date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,30.14,30.34,30.09,30.3,38400.0,28.5939,28.7836,28.5464,28.7457,38400.0
2005-01-03 09:40:00,30.32,30.32,30.1,30.12,14900.0,28.7646,28.7646,28.5559,28.5749,14900.0
2005-01-03 09:50:00,30.13,30.13,30.03,30.11,24300.0,28.5844,28.5844,28.4895,28.5654,24300.0
2005-01-03 10:00:00,30.12,30.12,29.94,29.96,30500.0,28.5749,28.5749,28.4041,28.4231,30500.0
2005-01-03 10:10:00,29.96,29.97,29.86,29.91,21400.0,28.4231,28.4326,28.3282,28.3757,21400.0
2005-01-03 10:20:00,29.88,29.88,29.78,29.81,30300.0,28.3472,28.3472,28.2523,28.2808,30300.0
2005-01-03 10:30:00,29.8,29.8,29.55,29.56,54900.0,28.2713,28.2713,28.0341,28.0436,54900.0
2005-01-03 10:40:00,29.6,29.6,29.42,29.43,43600.0,28.0816,28.0816,27.9108,27.9203,43600.0
2005-01-03 10:50:00,29.44,29.5,29.39,29.45,58000.0,27.9298,27.9867,27.8823,27.9393,58000.0
2005-01-03 11:00:00,29.42,29.49,29.37,29.46,23200.0,27.9108,27.9772,27.8634,27.9487,23200.0
2005-01-03 11:10:00,29.47,29.5,29.43,29.47,21000.0,27.9582,27.9867,27.9203,27.9582,21000.0
2005-01-03 11:20:00,29.46,29.46,29.4,29.42,21700.0,27.9487,27.9487,27.8918,27.9108,21700.0
2005-01-03 11:30:00,29.41,29.43,29.37,29.39,41000.0,27.9013,27.9203,27.8634,27.8823,41000.0
2005-01-03 11:40:00,29.39,29.44,29.37,29.44,19100.0,27.8823,27.9298,27.8634,27.9298,19100.0
2005-01-03 11:50:00,29.45,29.48,29.43,29.46,9800.0,27.9393,27.9677,27.9203,27.9487,9800.0
2005-01-03 12:00:00,29.46,29.5,29.42,29.5,13300.0,27.9487,27.9867,27.9108,27.9867,13300.0
2005-01-03 12:10:00,29.5,29.52,29.46,29.49,29100.0,27.9867,28.0057,27.9487,27.9772,29100.0
2005-01-03 12:20:00,29.5,29.51,29.44,29.49,15400.0,27.9867,27.9962,27.9298,27.9772,15400.0
2005-01-03 12:30:00,29.5,29.55,29.5,29.54,10600.0,27.9867,28.0341,27.9867,28.0246,10600.0
2005-01-03 12:40:00,29.54,29.55,29.48,29.54,25500.0,28.0246,28.0341,27.9677,28.0246,25500.0
2005-01-03 12:50:00,29.54,29.55,29.52,29.55,20500.0,28.0246,28.0341,28.0057,28.0341,20500.0
2005-01-03 13:00:00,29.55,29.6,29.55,29.58,29900.0,28.0341,28.0816,28.0341,28.0626,29900.0
2005-01-03 13:10:00,29.59,29.59,29.53,29.55,21600.0,28.0721,28.0721,28.0152,28.0341,21600.0
2005-01-03 13:20:00,29.54,29.55,29.46,29.51,63300.0,28.0246,28.0341,27.9487,27.9962,63300.0
2005-01-03 13:30:00,29.51,29.55,29.48,29.55,12700.0,27.9962,28.0341,27.9677,28.0341,12700.0
2005-01-03 13:40:00,29.55,29.55,29.54,29.55,10700.0,28.0341,28.0341,28.0246,28.0341,10700.0
2005-01-03 13:50:00,29.54,29.56,29.53,29.54,9700.0,28.0246,28.0436,28.0152,28.0246,9700.0
2005-01-03 14:00:00,29.55,29.55,29.48,29.52,18200.0,28.0341,28.0341,27.9677,28.0057,18200.0
2005-01-03 14:10:00,29.52,29.55,29.52,29.53,6900.0,28.0057,28.0341,28.0057,28.0152,6900.0
2005-01-03 14:20:00,29.54,29.59,29.54,29.59,28600.0,28.0246,28.0721,28.0246,28.0721,28600.0
2005-01-03 14:30:00,29.59,29.68,29.59,29.67,14000.0,28.0721,28.1575,28.0721,28.148,14000.0
2005-01-03 14:40:00,29.68,29.71,29.65,29.71,14100.0,28.1575,28.1859,28.129,28.1859,14100.0
2005-01-03 14:50:00,29.7,29.72,29.64,29.65,13200.0,28.1764,28.1954,28.1195,28.129,13200.0
2005-01-03 15:00:00,29.65,29.69,29.62,29.68,14100.0,28.129,28.1669,28.1005,28.1575,14100.0
2005-01-03 15:10:00,29.68,29.72,29.66,29.66,18500.0,28.1575,28.1954,28.1385,28.1385,18500.0
2005-01-03 15:20:00,29.66,29.7,29.62,29.64,18900.0,28.1385,28.1764,28.1005,28.1195,18900.0
2005-01-03 15:30:00,29.65,29.66,29.6,29.66,44300.0,28.129,28.1385,28.0816,28.1385,44300.0
2005-01-03 15:40:00,29.66,29.73,29.65,29.7,35800.0,28.1385,28.2049,28.129,28.1764,35800.0
2005-01-03 15:50:00,29.69,29.7,29.61,29.65,55400.0,28.1669,28.1764,28.091,28.129,55400.0
2005-01-04 09:30:00,29.75,29.84,29.75,29.83,18900.0,28.2239,28.3092,28.2239,28.2998,18900.0
2005-01-04 09:40:00,29.83,29.9,29.69,29.69,18900.0,28.2998,28.3662,28.1669,28.1669,18900.0
2005-01-04 09:50:00,29.69,29.75,29.69,29.73,14700.0,28.1669,28.2239,28.1669,28.2049,14700.0
2005-01-04 10:00:00,29.72,29.76,29.7,29.71,17200.0,28.1954,28.2334,28.1764,28.1859,17200.0
2005-01-04 10:10:00,29.7,29.7,29.52,29.55,47600.0,28.1764,28.1764,28.0057,28.0341,47600.0
2005-01-04 10:20:00,29.55,29.55,29.44,29.48,37800.0,28.0341,28.0341,27.9298,27.9677,37800.0
2005-01-04 10:30:00,29.49,29.49,29.43,29.46,14800.0,27.9772,27.9772,27.9203,27.9487,14800.0
2005-01-04 10:40:00,29.45,29.5,29.41,29.42,47800.0,27.9393,27.9867,27.9013,27.9108,47800.0
2005-01-04 10:50:00,29.42,29.49,29.42,29.47,7800.0,27.9108,27.9772,27.9108,27.9582,7800.0
2005-01-04 11:00:00,29.46,29.47,29.42,29.44,9000.0,27.9487,27.9582,27.9108,27.9298,9000.0
2005-01-04 11:10:00,29.45,29.51,29.42,29.51,9600.0,27.9393,27.9962,27.9108,27.9962,9600.0
2005-01-04 11:20:00,29.51,29.51,29.46,29.49,10800.0,27.9962,27.9962,27.9487,27.9772,10800.0
2005-01-04 11:30:00,29.49,29.52,29.48,29.52,9200.0,27.9772,28.0057,27.9677,28.0057,9200.0
2005-01-04 11:40:00,29.51,29.51,29.45,29.46,19600.0,27.9962,27.9962,27.9393,27.9487,19600.0
2005-01-04 11:50:00,29.46,29.46,29.41,29.41,12200.0,27.9487,27.9487,27.9013,27.9013,12200.0
2005-01-04 12:00:00,29.42,29.42,29.37,29.37,9200.0,27.9108,27.9108,27.8634,27.8634,9200.0
2005-01-04 12:10:00,29.37,29.38,29.25,29.26,24700.0,27.8634,27.8728,27.7495,27.759,24700.0
2005-01-04 12:20:00,29.25,29.26,29.22,29.24,11500.0,27.7495,27.759,27.7211,27.74,11500.0
2005-01-04 12:30:00,29.24,29.25,29.19,29.2,23800.0,27.74,27.7495,27.6926,27.7021,23800.0
2005-01-04 12:40:00,29.2,29.24,29.18,29.24,14900.0,27.7021,27.74,27.6831,27.74,14900.0
2005-01-04 12:50:00,29.24,29.28,29.24,29.24,6300.0,27.74,27.778,27.74,27.74,6300.0
2005-01-04 13:00:00,29.22,29.33,29.22,29.32,10500.0,27.7211,27.8254,27.7211,27.8159,10500.0
2005-01-04 13:10:00,29.33,29.34,29.32,29.34,3500.0,27.8254,27.8349,27.8159,27.8349,3500.0
2005-01-04 13:20:00,29.34,29.35,29.29,29.31,16300.0,27.8349,27.8444,27.7875,27.8064,16300.0
2005-01-04 13:30:00,29.32,29.32,29.28,29.29,5600.0,27.8159,27.8159,27.778,27.7875,5600.0
2005-01-04 13:40:00,29.29,29.31,29.28,29.3,6600.0,27.7875,27.8064,27.778,27.7969,6600.0
2005-01-04 13:50:00,29.3,29.32,29.28,29.28,9200.0,27.7969,27.8159,27.778,27.778,9200.0
2005-01-04 14:00:00,29.29,29.29,29.21,29.22,22900.0,27.7875,27.7875,27.7116,27.7211,22900.0
2005-01-04 14:10:00,29.22,29.26,29.22,29.25,19000.0,27.7211,27.759,27.7211,27.7495,19000.0
2005-01-04 14:20:00,29.23,29.27,29.15,29.17,22700.0,27.7305,27.7685,27.6546,27.6736,22700.0
2005-01-04 14:30:00,29.17,29.21,29.15,29.16,19300.0,27.6736,27.7116,27.6546,27.6641,19300.0
2005-01-04 14:40:00,29.16,29.17,29.05,29.07,16400.0,27.6641,27.6736,27.5598,27.5787,16400.0
2005-01-04 14:50:00,29.08,29.18,29.08,29.18,36800.0,27.5882,27.6831,27.5882,27.6831,36800.0
2005-01-04 15:00:00,29.18,29.24,29.18,29.24,21600.0,27.6831,27.74,27.6831,27.74,21600.0
2005-01-04 15:10:00,29.25,29.35,29.25,29.35,32100.0,27.7495,27.8444,27.7495,27.8444,32100.0
2005-01-04 15:20:00,29.34,29.36,29.31,29.31,42900.0,27.8349,27.8539,27.8064,27.8064,42900.0
2005-01-04 15:30:00,29.31,29.37,29.28,29.37,37800.0,27.8064,27.8634,27.778,27.8634,37800.0
2005-01-04 15:40:00,29.36,29.43,29.35,29.35,64400.0,27.8539,27.9203,27.8444,27.8444,64400.0
2005-01-04 15:50:00,29.35,29.36,29.27,29.3,37600.0,27.8444,27.8539,27.7685,27.7969,37600.0
2005-01-05 09:30:00,29.3,29.33,29.2,29.21,15600.0,27.7969,27.8254,27.7021,27.7116,15600.0
2005-01-05 09:40:00,29.25,29.26,29.1,29.2,18400.0,27.7495,27.759,27.6072,27.7021,18400.0
2005-01-05 09:50:00,29.22,29.29,29.14,29.14,11100.0,27.7211,27.7875,27.6452,27.6452,11100.0
2005-01-05 10:00:00,29.12,29.25,29.11,29.24,11800.0,27.6262,27.7495,27.6167,27.74,11800.0
2005-01-05 10:10:00,29.23,29.28,29.21,29.25,6300.0,27.7305,27.778,27.7116,27.7495,6300.0
2005-01-05 10:20:00,29.24,29.3,29.21,29.25,14700.0,27.74,27.7969,27.7116,27.7495,14700.0
2005-01-05 10:30:00,29.21,29.24,29.17,29.18,11700.0,27.7116,27.74,27.6736,27.6831,11700.0
2005-01-05 10:40:00,29.17,29.21,29.14,29.14,9900.0,27.6736,27.7116,27.6452,27.6452,9900.0
2005-01-05 10:50:00,29.14,29.19,29.14,29.17,10000.0,27.6452,27.6926,27.6452,27.6736,10000.0
2005-01-05 11:00:00,29.16,29.26,29.15,29.22,11000.0,27.6641,27.759,27.6546,27.7211,11000.0
2005-01-05 11:10:00,29.22,29.24,29.2,29.24,3800.0,27.7211,27.74,27.7021,27.74,3800.0
2005-01-05 11:20:00,29.2,29.2,29.14,29.15,6200.0,27.7021,27.7021,27.6452,27.6546,6200.0
2005-01-05 11:30:00,29.15,29.25,29.15,29.17,14100.0,27.6546,27.7495,27.6546,27.6736,14100.0
2005-01-05 11:40:00,29.17,29.28,29.17,29.26,10000.0,27.6736,27.778,27.6736,27.759,10000.0
2005-01-05 11:50:00,29.25,29.25,29.21,29.21,3000.0,27.7495,27.7495,27.7116,27.7116,3000.0
2005-01-05 12:00:00,29.21,29.23,29.17,29.18,4500.0,27.7116,27.7305,27.6736,27.6831,4500.0
2005-01-05 12:10:00,29.17,29.18,29.13,29.13,9900.0,27.6736,27.6831,27.6357,27.6357,9900.0
2005-01-05 12:20:00,29.14,29.2,29.13,29.17,12700.0,27.6452,27.7021,27.6357,27.6736,12700.0
2005-01-05 12:30:00,29.17,29.17,29.08,29.08,10400.0,27.6736,27.6736,27.5882,27.5882,10400.0
2005-01-05 12:40:00,29.09,29.09,29.05,29.05,18000.0,27.5977,27.5977,27.5598,27.5598,18000.0
2005-01-05 12:50:00,29.06,29.07,29.05,29.07,21000.0,27.5693,27.5787,27.5598,27.5787,21000.0
2005-01-05 13:00:00,29.07,29.14,29.06,29.12,15000.0,27.5787,27.6452,27.5693,27.6262,15000.0
2005-01-05 13:10:00,29.13,29.18,29.12,29.17,9500.0,27.6357,27.6831,27.6262,27.6736,9500.0
2005-01-05 13:20:00,29.17,29.27,29.17,29.22,10200.0,27.6736,27.7685,27.6736,27.7211,10200.0
2005-01-05 13:30:00,29.22,29.3,29.22,29.27,11800.0,27.7211,27.7969,27.7211,27.7685,11800.0
2005-01-05 13:40:00,29.27,29.28,29.26,29.28,5400.0,27.7685,27.778,27.759,27.778,5400.0
2005-01-05 13:50:00,29.28,29.3,29.26,29.26,17500.0,27.778,27.7969,27.759,27.759,17500.0
2005-01-05 14:00:00,29.26,29.27,29.25,29.27,11200.0,27.759,27.7685,27.7495,27.7685,11200.0
2005-01-05 14:10:00,29.27,29.28,29.24,29.24,21100.0,27.7685,27.778,27.74,27.74,21100.0
2005-01-05 14:20:00,29.23,29.26,29.19,29.25,11700.0,27.7305,27.759,27.6926,27.7495,11700.0
2005-01-05 14:30:00,29.26,29.3,29.25,29.29,14300.0,27.759,27.7969,27.7495,27.7875,14300.0
2005-01-05 14:40:00,29.29,29.31,29.27,29.27,22100.0,27.7875,27.8064,27.7685,27.7685,22100.0
2005-01-05 14:50:00,29.3,29.31,29.3,29.3,32900.0,27.7969,27.8064,27.7969,27.7969,32900.0
2005-01-05 15:00:00,29.3,29.32,29.29,29.32,34200.0,27.7969,27.8159,27.7875,27.8159,34200.0
2005-01-05 15:10:00,29.33,29.35,29.3,29.32,44500.0,27.8254,27.8444,27.7969,27.8159,44500.0
2005-01-05 15:20:00,29.32,29.33,29.3,29.3,15700.0,27.8159,27.8254,27.7969,27.7969,15700.0
2005-01-05 15:30:00,29.3,29.3,29.17,29.17,48800.0,27.7969,27.7969,27.6736,27.6736,48800.0
2005-01-05 15:40:00,29.17,29.17,29.14,29.16,19500.0,27.6736,27.6736,27.6452,27.6641,19500.0
2005-01-05 15:50:00,29.16,29.18,29.1,29.16,43300.0,27.6641,27.6831,27.6072,27.6641,43300.0
2005-01-06 09:30:00,29.19,29.21,29.14,29.21,18900.0,27.6926,27.7116,27.6452,27.7116,18900.0
2005-01-06 09:40:00,29.21,29.21,29.06,29.11,16100.0,27.7116,27.7116,27.5693,27.6167,16100.0
2005-01-06 09:50:00,29.11,29.17,29.03,29.07,32100.0,27.6167,27.6736,27.5408,27.5787,32100.0
2005-01-06 10:00:00,29.07,29.08,28.98,29.05,18500.0,27.5787,27.5882,27.4934,27.5598,18500.0
2005-01-06 10:10:00,29.06,29.15,29.06,29.13,11500.0,27.5693,27.6546,27.5693,27.6357,11500.0
2005-01-06 10:20:00,29.12,29.17,29.12,29.14,22400.0,27.6262,27.6736,27.6262,27.6452,22400.0
2005-01-06 10:30:00,29.15,29.17,29.13,29.16,12500.0,27.6546,27.6736,27.6357,27.6641,12500.0
2005-01-06 10:40:00,29.17,29.22,29.14,29.22,16600.0,27.6736,27.7211,27.6452,27.7211,16600.0
2005-01-06 10:50:00,29.22,29.25,29.18,29.2,28900.0,27.7211,27.7495,27.6831,27.7021,28900.0
2005-01-06 11:00:00,29.21,29.25,29.2,29.25,33700.0,27.7116,27.7495,27.7021,27.7495,33700.0
2005-01-06 11:10:00,29.24,29.27,29.22,29.25,85900.0,27.74,27.7685,27.7211,27.7495,85900.0
2005-01-06 11:20:00,29.25,29.25,29.21,29.22,18300.0,27.7495,27.7495,27.7116,27.7211,18300.0
2005-01-06 11:30:00,29.23,29.27,29.22,29.25,29300.0,27.7305,27.7685,27.7211,27.7495,29300.0
2005-01-06 11:40:00,29.25,29.25,29.18,29.2,14800.0,27.7495,27.7495,27.6831,27.7021,14800.0
2005-01-06 11:50:00,29.2,29.22,29.17,29.21,10600.0,27.7021,27.7211,27.6736,27.7116,10600.0
2005-01-06 12:00:00,29.21,29.24,29.19,29.24,9600.0,27.7116,27.74,27.6926,27.74,9600.0
2005-01-06 12:10:00,29.24,29.24,29.18,29.19,9300.0,27.74,27.74,27.6831,27.6926,9300.0
2005-01-06 12:20:00,29.18,29.2,29.16,29.17,6800.0,27.6831,27.7021,27.6641,27.6736,6800.0
2005-01-06 12:30:00,29.17,29.17,29.12,29.17,7200.0,27.6736,27.6736,27.6262,27.6736,7200.0
2005-01-06 12:40:00,29.16,29.21,29.14,29.21,12500.0,27.6641,27.7116,27.6452,27.7116,12500.0
2005-01-06 12:50:00,29.22,29.24,29.15,29.15,17200.0,27.7211,27.74,27.6546,27.6546,17200.0
2005-01-06 13:00:00,29.15,29.19,29.15,29.17,13300.0,27.6546,27.6926,27.6546,27.6736,13300.0
2005-01-06 13:10:00,29.17,29.24,29.16,29.23,10700.0,27.6736,27.74,27.6641,27.7305,10700.0
2005-01-06 13:20:00,29.22,29.3,29.22,29.26,19200.0,27.7211,27.7969,27.7211,27.759,19200.0
2005-01-06 13:30:00,29.25,29.27,29.21,29.22,65800.0,27.7495,27.7685,27.7116,27.7211,65800.0
2005-01-06 13:40:00,29.22,29.25,29.13,29.25,18300.0,27.7211,27.7495,27.6357,27.7495,18300.0
2005-01-06 13:50:00,29.25,29.28,29.22,29.23,25800.0,27.7495,27.778,27.7211,27.7305,25800.0
2005-01-06 14:00:00,29.23,29.3,29.23,29.27,67700.0,27.7305,27.7969,27.7305,27.7685,67700.0
2005-01-06 14:10:00,29.27,29.32,29.24,29.32,16100.0,27.7685,27.8159,27.74,27.8159,16100.0
2005-01-06 14:20:00,29.33,29.38,29.3,29.32,25600.0,27.8254,27.8728,27.7969,27.8159,25600.0
2005-01-06 14:30:00,29.32,29.34,29.3,29.34,30200.0,27.8159,27.8349,27.7969,27.8349,30200.0
2005-01-06 14:40:00,29.34,29.34,29.3,29.31,21000.0,27.8349,27.8349,27.7969,27.8064,21000.0
2005-01-06 14:50:00,29.31,29.32,29.27,29.27,76000.0,27.8064,27.8159,27.7685,27.7685,76000.0
2005-01-06 15:00:00,29.28,29.28,29.24,29.25,20800.0,27.778,27.778,27.74,27.7495,20800.0
2005-01-06 15:10:00,29.25,29.27,29.18,29.24,16200.0,27.7495,27.7685,27.6831,27.74,16200.0
2005-01-06 15:20:00,29.22,29.24,29.19,29.2,32100.0,27.7211,27.74,27.6926,27.7021,32100.0
2005-01-06 15:30:00,29.21,29.24,29.2,29.23,14700.0,27.7116,27.74,27.7021,27.7305,14700.0
2005-01-06 15:40:00,29.23,29.27,29.22,29.25,21100.0,27.7305,27.7685,27.7211,27.7495,21100.0
2005-01-06 15:50:00,29.25,29.27,29.24,29.24,53900.0,27.7495,27.7685,27.74,27.74,53900.0
2005-01-07 09:30:00,29.3,29.35,29.17,29.3,10200.0,27.7969,27.8444,27.6736,27.7969,10200.0
2005-01-07 09:40:00,29.32,29.37,29.28,29.3,11000.0,27.8159,27.8634,27.778,27.7969,11000.0
2005-01-07 09:50:00,29.3,29.3,29.19,29.2,21800.0,27.7969,27.7969,27.6926,27.7021,21800.0
2005-01-07 10:00:00,29.22,29.25,29.18,29.18,20300.0,27.7211,27.7495,27.6831,27.6831,20300.0
2005-01-07 10:10:00,29.2,29.22,29.15,29.18,20900.0,27.7021,27.7211,27.6546,27.6831,20900.0
2005-01-07 10:20:00,29.18,29.18,29.06,29.09,19900.0,27.6831,27.6831,27.5693,27.5977,19900.0
2005-01-07 10:30:00,29.06,29.09,29.03,29.03,17000.0,27.5693,27.5977,27.5408,27.5408,17000.0
2005-01-07 10:40:00,29.01,29.02,28.93,28.94,33100.0,27.5218,27.5313,27.4459,27.4554,33100.0
2005-01-07 10:50:00,28.94,28.94,28.89,28.9,14800.0,27.4554,27.4554,27.408,27.4175,14800.0
2005-01-07 11:00:00,28.9,28.95,28.9,28.93,8600.0,27.4175,27.4649,27.4175,27.4459,8600.0
2005-01-07 11:10:00,28.94,28.99,28.94,28.94,12300.0,27.4554,27.5029,27.4554,27.4554,12300.0
2005-01-07 11:20:00,28.95,29.06,28.93,29.06,24400.0,27.4649,27.5693,27.4459,27.5693,24400.0
2005-01-07 11:30:00,29.04,29.06,29.0,29.04,9900.0,27.5503,27.5693,27.5123,27.5503,9900.0
2005-01-07 11:40:00,29.03,29.05,29.0,29.04,16800.0,27.5408,27.5598,27.5123,27.5503,16800.0
2005-01-07 11:50:00,29.03,29.04,28.97,28.97,9300.0,27.5408,27.5503,27.4839,27.4839,9300.0
2005-01-07 12:00:00,28.98,28.98,28.9,28.92,10100.0,27.4934,27.4934,27.4175,27.4364,10100.0
2005-01-07 12:10:00,28.92,29.0,28.9,28.96,20400.0,27.4364,27.5123,27.4175,27.4744,20400.0
2005-01-07 12:20:00,28.95,29.05,28.9,29.05,27000.0,27.4649,27.5598,27.4175,27.5598,27000.0
2005-01-07 12:30:00,29.03,29.08,29.03,29.03,15000.0,27.5408,27.5882,27.5408,27.5408,15000.0
2005-01-07 12:40:00,29.03,29.15,29.02,29.1,62700.0,27.5408,27.6546,27.5313,27.6072,62700.0
2005-01-07 12:50:00,29.1,29.14,29.1,29.12,21700.0,27.6072,27.6452,27.6072,27.6262,21700.0
2005-01-07 13:00:00,29.11,29.13,29.07,29.08,13600.0,27.6167,27.6357,27.5787,27.5882,13600.0
2005-01-07 13:10:00,29.08,29.12,29.04,29.08,24100.0,27.5882,27.6262,27.5503,27.5882,24100.0
2005-01-07 13:20:00,29.09,29.1,29.08,29.08,7000.0,27.5977,27.6072,27.5882,27.5882,7000.0
2005-01-07 13:30:00,29.08,29.08,29.04,29.04,28200.0,27.5882,27.5882,27.5503,27.5503,28200.0
2005-01-07 13:40:00,29.04,29.04,28.96,28.96,17400.0,27.5503,27.5503,27.4744,27.4744,17400.0
2005-01-07 13:50:00,28.97,28.97,28.94,28.97,15600.0,27.4839,27.4839,27.4554,27.4839,15600.0
2005-01-07 14:00:00,28.97,29.0,28.97,28.98,12100.0,27.4839,27.5123,27.4839,27.4934,12100.0
2005-01-07 14:10:00,28.97,28.98,28.95,28.97,12000.0,27.4839,27.4934,27.4649,27.4839,12000.0
2005-01-07 14:20:00,28.98,28.99,28.97,28.99,4100.0,27.4934,27.5029,27.4839,27.5029,4100.0
2005-01-07 14:30:00,28.99,28.99,28.95,28.97,14400.0,27.5029,27.5029,27.4649,27.4839,14400.0
2005-01-07 14:40:00,28.97,28.97,28.94,28.95,6900.0,27.4839,27.4839,27.4554,27.4649,6900.0
2005-01-07 14:50:00,28.95,28.98,28.93,28.96,7300.0,27.4649,27.4934,27.4459,27.4744,7300.0
2005-01-07 15:00:00,28.96,28.96,28.93,28.93,8800.0,27.4744,27.4744,27.4459,27.4459,8800.0
2005-01-07 15:10:00,28.93,28.94,28.88,28.89,20400.0,27.4459,27.4554,27.3985,27.408,20400.0
2005-01-07 15:20:00,28.89,28.9,28.86,28.9,18500.0,27.408,27.4175,27.3795,27.4175,18500.0
2005-01-07 15:30:00,28.92,28.96,28.92,28.95,13300.0,27.4364,27.4744,27.4364,27.4649,13300.0
2005-01-07 15:40:00,28.95,28.96,28.89,28.9,24700.0,27.4649,27.4744,27.408,27.4175,24700.0
2005-01-07 15:50:00,28.9,28.9,28.84,28.85,76700.0,27.4175,27.4175,27.3605,27.37,76700.0
2005-01-10 09:30:00,28.83,28.89,28.77,28.79,11500.0,27.3511,27.408,27.2941,27.3131,11500.0
2005-01-10 09:40:00,28.79,28.87,28.78,28.81,7100.0,27.3131,27.389,27.3036,27.3321,7100.0
2005-01-10 09:50:00,28.85,28.93,28.83,28.9,19900.0,27.37,27.4459,27.3511,27.4175,19900.0
2005-01-10 10:00:00,28.91,28.92,28.8,28.85,19600.0,27.427,27.4364,27.3226,27.37,19600.0
2005-01-10 10:10:00,28.85,28.95,28.83,28.92,23900.0,27.37,27.4649,27.3511,27.4364,23900.0
2005-01-10 10:20:00,28.91,29.0,28.91,28.99,21500.0,27.427,27.5123,27.427,27.5029,21500.0
2005-01-10 10:30:00,28.99,29.0,28.93,28.94,24500.0,27.5029,27.5123,27.4459,27.4554,24500.0
2005-01-10 10:40:00,28.93,28.94,28.92,28.92,7400.0,27.4459,27.4554,27.4364,27.4364,7400.0
2005-01-10 10:50:00,28.92,28.93,28.89,28.91,8600.0,27.4364,27.4459,27.408,27.427,8600.0
2005-01-10 11:00:00,28.9,28.93,28.88,28.93,16400.0,27.4175,27.4459,27.3985,27.4459,16400.0
2005-01-10 11:10:00,28.93,28.93,28.9,28.93,29800.0,27.4459,27.4459,27.4175,27.4459,29800.0
2005-01-10 11:20:00,28.93,29.0,28.92,28.99,15900.0,27.4459,27.5123,27.4364,27.5029,15900.0
2005-01-10 11:30:00,29.0,29.0,28.97,28.98,20300.0,27.5123,27.5123,27.4839,27.4934,20300.0
2005-01-10 11:40:00,28.98,29.0,28.97,28.97,13500.0,27.4934,27.5123,27.4839,27.4839,13500.0
2005-01-10 11:50:00,28.99,29.0,28.98,29.0,9000.0,27.5029,27.5123,27.4934,27.5123,9000.0
2005-01-10 12:00:00,29.0,29.01,28.99,29.0,25000.0,27.5123,27.5218,27.5029,27.5123,25000.0
2005-01-10 12:10:00,28.99,29.0,28.98,28.98,6200.0,27.5029,27.5123,27.4934,27.4934,6200.0
2005-01-10 12:20:00,28.99,29.02,28.95,28.99,10200.0,27.5029,27.5313,27.4649,27.5029,10200.0
2005-01-10 12:30:00,29.0,29.0,28.95,28.96,5700.0,27.5123,27.5123,27.4649,27.4744,5700.0
2005-01-10 12:40:00,28.97,28.98,28.96,28.97,6600.0,27.4839,27.4934,27.4744,27.4839,6600.0
2005-01-10 12:50:00,28.97,28.98,28.96,28.96,5300.0,27.4839,27.4934,27.4744,27.4744,5300.0
2005-01-10 13:00:00,28.97,28.99,28.96,28.99,12400.0,27.4839,27.5029,27.4744,27.5029,12400.0
2005-01-10 13:10:00,28.99,29.04,28.99,29.04,15000.0,27.5029,27.5503,27.5029,27.5503,15000.0
2005-01-10 13:20:00,29.04,29.04,28.99,29.01,20900.0,27.5503,27.5503,27.5029,27.5218,20900.0
2005-01-10 13:30:00,29.01,29.02,28.99,29.0,14800.0,27.5218,27.5313,27.5029,27.5123,14800.0
2005-01-10 13:40:00,29.0,29.0,28.99,29.0,4700.0,27.5123,27.5123,27.5029,27.5123,4700.0
2005-01-10 13:50:00,29.0,29.06,29.0,29.05,16300.0,27.5123,27.5693,27.5123,27.5598,16300.0
2005-01-10 14:00:00,29.05,29.06,29.03,29.04,96500.0,27.5598,27.5693,27.5408,27.5503,96500.0
2005-01-10 14:10:00,29.04,29.04,29.01,29.04,5800.0,27.5503,27.5503,27.5218,27.5503,5800.0
2005-01-10 14:20:00,29.05,29.05,29.04,29.04,5500.0,27.5598,27.5598,27.5503,27.5503,5500.0
2005-01-10 14:30:00,29.05,29.05,29.01,29.01,6300.0,27.5598,27.5598,27.5218,27.5218,6300.0
2005-01-10 14:40:00,29.02,29.02,29.0,29.0,3700.0,27.5313,27.5313,27.5123,27.5123,3700.0
2005-01-10 14:50:00,29.01,29.02,28.98,28.99,11900.0,27.5218,27.5313,27.4934,27.5029,11900.0
2005-01-10 15:00:00,29.0,29.0,28.98,28.99,10300.0,27.5123,27.5123,27.4934,27.5029,10300.0
2005-01-10 15:10:00,28.99,29.0,28.96,28.97,7100.0,27.5029,27.5123,27.4744,27.4839,7100.0
2005-01-10 15:20:00,28.97,28.97,28.9,28.9,57800.0,27.4839,27.4839,27.4175,27.4175,57800.0
2005-01-10 15:30:00,28.9,28.92,28.82,28.86,8200.0,27.4175,27.4364,27.3416,27.3795,8200.0
2005-01-10 15:40:00,28.9,28.96,28.9,28.91,11700.0,27.4175,27.4744,27.4175,27.427,11700.0
2005-01-10 15:50:00,28.91,28.91,28.89,28.9,12300.0,27.427,27.427,27.408,27.4175,12300.0
2005-01-11 09:30:00,28.9,28.97,28.63,28.68,23800.0,27.4175,27.4839,27.1613,27.2088,23800.0
2005-01-11 09:40:00,28.71,28.77,28.68,28.73,11400.0,27.2372,27.2941,27.2088,27.2562,11400.0
2005-01-11 09:50:00,28.73,28.82,28.73,28.78,15600.0,27.2562,27.3416,27.2562,27.3036,15600.0
2005-01-11 10:00:00,28.79,28.79,28.68,28.7,14700.0,27.3131,27.3131,27.2088,27.2277,14700.0
2005-01-11 10:10:00,28.7,28.74,28.62,28.63,20900.0,27.2277,27.2657,27.1518,27.1613,20900.0
2005-01-11 10:20:00,28.63,28.63,28.6,28.6,20600.0,27.1613,27.1613,27.1329,27.1329,20600.0
2005-01-11 10:30:00,28.59,28.6,28.53,28.56,42300.0,27.1234,27.1329,27.0664,27.0949,42300.0
2005-01-11 10:40:00,28.57,28.64,28.57,28.64,21000.0,27.1044,27.1708,27.1044,27.1708,21000.0
2005-01-11 10:50:00,28.65,28.7,28.65,28.7,11800.0,27.1803,27.2277,27.1803,27.2277,11800.0
2005-01-11 11:00:00,28.71,28.76,28.7,28.75,52200.0,27.2372,27.2847,27.2277,27.2752,52200.0
2005-01-11 11:10:00,28.76,28.76,28.68,28.69,13700.0,27.2847,27.2847,27.2088,27.2182,13700.0
2005-01-11 11:20:00,28.7,28.7,28.68,28.68,7100.0,27.2277,27.2277,27.2088,27.2088,7100.0
2005-01-11 11:30:00,28.69,28.69,28.67,28.68,9200.0,27.2182,27.2182,27.1993,27.2088,9200.0
2005-01-11 11:40:00,28.69,28.7,28.68,28.69,8000.0,27.2182,27.2277,27.2088,27.2182,8000.0
2005-01-11 11:50:00,28.69,28.7,28.68,28.69,22300.0,27.2182,27.2277,27.2088,27.2182,22300.0
2005-01-11 12:00:00,28.69,28.72,28.68,28.72,51600.0,27.2182,27.2467,27.2088,27.2467,51600.0
2005-01-11 12:10:00,28.71,28.72,28.67,28.67,26400.0,27.2372,27.2467,27.1993,27.1993,26400.0
2005-01-11 12:20:00,28.67,28.67,28.64,28.64,10200.0,27.1993,27.1993,27.1708,27.1708,10200.0
2005-01-11 12:30:00,28.65,28.69,28.65,28.69,7600.0,27.1803,27.2182,27.1803,27.2182,7600.0
2005-01-11 12:40:00,28.68,28.7,28.64,28.64,6300.0,27.2088,27.2277,27.1708,27.1708,6300.0
2005-01-11 12:50:00,28.65,28.69,28.6,28.62,19700.0,27.1803,27.2182,27.1329,27.1518,19700.0
2005-01-11 13:00:00,28.62,28.64,28.6,28.63,32500.0,27.1518,27.1708,27.1329,27.1613,32500.0
2005-01-11 13:10:00,28.64,28.73,28.64,28.73,8100.0,27.1708,27.2562,27.1708,27.2562,8100.0
2005-01-11 13:20:00,28.75,28.83,28.74,28.81,33500.0,27.2752,27.3511,27.2657,27.3321,33500.0
2005-01-11 13:30:00,28.82,28.84,28.8,28.84,8900.0,27.3416,27.3605,27.3226,27.3605,8900.0
2005-01-11 13:40:00,28.84,28.86,28.83,28.86,8000.0,27.3605,27.3795,27.3511,27.3795,8000.0
2005-01-11 13:50:00,28.87,28.96,28.87,28.89,14500.0,27.389,27.4744,27.389,27.408,14500.0
2005-01-11 14:00:00,28.89,28.9,28.86,28.89,16300.0,27.408,27.4175,27.3795,27.408,16300.0
2005-01-11 14:10:00,28.88,28.93,28.82,28.85,16900.0,27.3985,27.4459,27.3416,27.37,16900.0
2005-01-11 14:20:00,28.86,28.91,28.86,28.9,8800.0,27.3795,27.427,27.3795,27.4175,8800.0
2005-01-11 14:30:00,28.91,28.93,28.89,28.9,10000.0,27.427,27.4459,27.408,27.4175,10000.0
2005-01-11 14:40:00,28.89,28.9,28.87,28.88,10600.0,27.408,27.4175,27.389,27.3985,10600.0
2005-01-11 14:50:00,28.88,28.89,28.85,28.85,17300.0,27.3985,27.408,27.37,27.37,17300.0
2005-01-11 15:00:00,28.86,28.86,28.8,28.81,22200.0,27.3795,27.3795,27.3226,27.3321,22200.0
2005-01-11 15:10:00,28.81,28.81,28.8,28.8,13200.0,27.3321,27.3321,27.3226,27.3226,13200.0
2005-01-11 15:20:00,28.79,28.82,28.78,28.82,26300.0,27.3131,27.3416,27.3036,27.3416,26300.0
2005-01-11 15:30:00,28.8,28.8,28.77,28.77,14200.0,27.3226,27.3226,27.2941,27.2941,14200.0
2005-01-11 15:40:00,28.78,28.8,28.78,28.8,51500.0,27.3036,27.3226,27.3036,27.3226,51500.0
2005-01-11 15:50:00,28.8,28.84,28.78,28.82,37900.0,27.3226,27.3605,27.3036,27.3416,37900.0
2005-01-12 09:30:00,28.95,29.05,28.9,29.05,24800.0,27.4649,27.5598,27.4175,27.5598,24800.0
2005-01-12 09:40:00,29.04,29.04,28.95,28.97,19700.0,27.5503,27.5503,27.4649,27.4839,19700.0
2005-01-12 09:50:00,28.95,28.95,28.81,28.91,16800.0,27.4649,27.4649,27.3321,27.427,16800.0
2005-01-12 10:00:00,28.91,28.92,28.85,28.85,22100.0,27.427,27.4364,27.37,27.37,22100.0
2005-01-12 10:10:00,28.85,28.87,28.77,28.77,18100.0,27.37,27.389,27.2941,27.2941,18100.0
2005-01-12 10:20:00,28.79,28.79,28.63,28.63,18600.0,27.3131,27.3131,27.1613,27.1613,18600.0
2005-01-12 10:30:00,28.64,28.65,28.57,28.57,48800.0,27.1708,27.1803,27.1044,27.1044,48800.0
2005-01-12 10:40:00,28.53,28.53,28.47,28.47,19900.0,27.0664,27.0664,27.0095,27.0095,19900.0
2005-01-12 10:50:00,28.47,28.48,28.3,28.38,34200.0,27.0095,27.019,26.8482,26.9241,34200.0
2005-01-12 11:00:00,28.38,28.45,28.35,28.43,30500.0,26.9241,26.9906,26.8957,26.9716,30500.0
2005-01-12 11:10:00,28.43,28.56,28.43,28.55,46000.0,26.9716,27.0949,26.9716,27.0854,46000.0
2005-01-12 11:20:00,28.53,28.61,28.53,28.6,4800.0,27.0664,27.1423,27.0664,27.1329,4800.0
2005-01-12 11:30:00,28.61,28.68,28.61,28.68,18900.0,27.1423,27.2088,27.1423,27.2088,18900.0
2005-01-12 11:40:00,28.67,28.75,28.67,28.7,10900.0,27.1993,27.2752,27.1993,27.2277,10900.0
2005-01-12 11:50:00,28.7,28.76,28.7,28.74,22100.0,27.2277,27.2847,27.2277,27.2657,22100.0
2005-01-12 12:00:00,28.75,28.76,28.7,28.71,27800.0,27.2752,27.2847,27.2277,27.2372,27800.0
2005-01-12 12:10:00,28.72,28.74,28.7,28.73,21600.0,27.2467,27.2657,27.2277,27.2562,21600.0
2005-01-12 12:20:00,28.74,28.75,28.74,28.74,11900.0,27.2657,27.2752,27.2657,27.2657,11900.0
2005-01-12 12:30:00,28.74,28.75,28.7,28.73,14000.0,27.2657,27.2752,27.2277,27.2562,14000.0
2005-01-12 12:40:00,28.73,28.73,28.71,28.72,1600.0,27.2562,27.2562,27.2372,27.2467,1600.0
2005-01-12 12:50:00,28.73,28.73,28.71,28.71,6500.0,27.2562,27.2562,27.2372,27.2372,6500.0
2005-01-12 13:00:00,28.71,28.72,28.67,28.69,10100.0,27.2372,27.2467,27.1993,27.2182,10100.0
2005-01-12 13:10:00,28.69,28.74,28.69,28.73,39800.0,27.2182,27.2657,27.2182,27.2562,39800.0
2005-01-12 13:20:00,28.72,28.74,28.71,28.72,5100.0,27.2467,27.2657,27.2372,27.2467,5100.0
2005-01-12 13:30:00,28.72,28.72,28.66,28.7,67000.0,27.2467,27.2467,27.1898,27.2277,67000.0
2005-01-12 13:40:00,28.71,28.78,28.71,28.76,18300.0,27.2372,27.3036,27.2372,27.2847,18300.0
2005-01-12 13:50:00,28.76,28.76,28.68,28.74,7300.0,27.2847,27.2847,27.2088,27.2657,7300.0
2005-01-12 14:00:00,28.74,28.79,28.73,28.75,52200.0,27.2657,27.3131,27.2562,27.2752,52200.0
2005-01-12 14:10:00,28.75,28.75,28.74,28.75,18800.0,27.2752,27.2752,27.2657,27.2752,18800.0
2005-01-12 14:20:00,28.75,28.75,28.74,28.75,41200.0,27.2752,27.2752,27.2657,27.2752,41200.0
2005-01-12 14:30:00,28.74,28.75,28.73,28.74,8800.0,27.2657,27.2752,27.2562,27.2657,8800.0
2005-01-12 14:40:00,28.74,28.75,28.73,28.74,40400.0,27.2657,27.2752,27.2562,27.2657,40400.0
2005-01-12 14:50:00,28.75,28.86,28.74,28.83,41000.0,27.2752,27.3795,27.2657,27.3511,41000.0
2005-01-12 15:00:00,28.89,28.95,28.89,28.91,116500.0,27.408,27.4649,27.408,27.427,116500.0
2005-01-12 15:10:00,28.91,28.94,28.9,28.9,27300.0,27.427,27.4554,27.4175,27.4175,27300.0
2005-01-12 15:20:00,28.9,28.9,28.87,28.89,35600.0,27.4175,27.4175,27.389,27.408,35600.0
2005-01-12 15:30:00,28.89,28.95,28.88,28.94,58100.0,27.408,27.4649,27.3985,27.4554,58100.0
2005-01-12 15:40:00,28.94,28.97,28.93,28.94,46600.0,27.4554,27.4839,27.4459,27.4554,46600.0
2005-01-12 15:50:00,28.94,28.95,28.89,28.9,56600.0,27.4554,27.4649,27.408,27.4175,56600.0
2005-01-13 09:30:00,28.9,28.94,28.9,28.93,12100.0,27.4175,27.4554,27.4175,27.4459,12100.0
2005-01-13 09:40:00,28.93,28.95,28.79,28.83,20500.0,27.4459,27.4649,27.3131,27.3511,20500.0
2005-01-13 09:50:00,28.82,28.92,28.81,28.92,10400.0,27.3416,27.4364,27.3321,27.4364,10400.0
2005-01-13 10:00:00,28.88,28.93,28.88,28.9,13000.0,27.3985,27.4459,27.3985,27.4175,13000.0
2005-01-13 10:10:00,28.9,28.94,28.9,28.92,17500.0,27.4175,27.4554,27.4175,27.4364,17500.0
2005-01-13 10:20:00,28.92,28.93,28.86,28.89,18500.0,27.4364,27.4459,27.3795,27.408,18500.0
2005-01-13 10:30:00,28.92,28.95,28.89,28.91,11900.0,27.4364,27.4649,27.408,27.427,11900.0
2005-01-13 10:40:00,28.91,28.92,28.87,28.91,10500.0,27.427,27.4364,27.389,27.427,10500.0
2005-01-13 10:50:00,28.91,28.91,28.86,28.89,13500.0,27.427,27.427,27.3795,27.408,13500.0
2005-01-13 11:00:00,28.9,28.95,28.88,28.94,17800.0,27.4175,27.4649,27.3985,27.4554,17800.0
2005-01-13 11:10:00,28.93,28.94,28.9,28.94,12700.0,27.4459,27.4554,27.4175,27.4554,12700.0
2005-01-13 11:20:00,28.96,28.99,28.86,28.99,19200.0,27.4744,27.5029,27.3795,27.5029,19200.0
2005-01-13 11:30:00,28.97,28.97,28.92,28.93,9500.0,27.4839,27.4839,27.4364,27.4459,9500.0
2005-01-13 11:40:00,28.93,28.93,28.84,28.85,9700.0,27.4459,27.4459,27.3605,27.37,9700.0
2005-01-13 11:50:00,28.86,28.87,28.83,28.86,5100.0,27.3795,27.389,27.3511,27.3795,5100.0
2005-01-13 12:00:00,28.86,28.86,28.84,28.85,6600.0,27.3795,27.3795,27.3605,27.37,6600.0
2005-01-13 12:10:00,28.84,28.85,28.82,28.82,18100.0,27.3605,27.37,27.3416,27.3416,18100.0
2005-01-13 12:20:00,28.85,28.85,28.78,28.79,10500.0,27.37,27.37,27.3036,27.3131,10500.0
2005-01-13 12:30:00,28.78,28.83,28.78,28.8,10500.0,27.3036,27.3511,27.3036,27.3226,10500.0
2005-01-13 12:40:00,28.8,28.8,28.78,28.79,18300.0,27.3226,27.3226,27.3036,27.3131,18300.0
2005-01-13 12:50:00,28.79,28.79,28.75,28.77,13300.0,27.3131,27.3131,27.2752,27.2941,13300.0
2005-01-13 13:00:00,28.77,28.77,28.75,28.75,9700.0,27.2941,27.2941,27.2752,27.2752,9700.0
2005-01-13 13:10:00,28.75,28.76,28.68,28.7,14100.0,27.2752,27.2847,27.2088,27.2277,14100.0
2005-01-13 13:20:00,28.7,28.75,28.69,28.74,12400.0,27.2277,27.2752,27.2182,27.2657,12400.0
2005-01-13 13:30:00,28.74,28.75,28.71,28.75,8800.0,27.2657,27.2752,27.2372,27.2752,8800.0
2005-01-13 13:40:00,28.75,28.75,28.72,28.73,7600.0,27.2752,27.2752,27.2467,27.2562,7600.0
2005-01-13 13:50:00,28.73,28.76,28.73,28.76,7000.0,27.2562,27.2847,27.2562,27.2847,7000.0
2005-01-13 14:00:00,28.76,28.8,28.76,28.78,11400.0,27.2847,27.3226,27.2847,27.3036,11400.0
2005-01-13 14:10:00,28.78,28.82,28.77,28.82,6100.0,27.3036,27.3416,27.2941,27.3416,6100.0
2005-01-13 14:20:00,28.82,28.82,28.78,28.8,7800.0,27.3416,27.3416,27.3036,27.3226,7800.0
2005-01-13 14:30:00,28.79,28.82,28.78,28.8,10000.0,27.3131,27.3416,27.3036,27.3226,10000.0
2005-01-13 14:40:00,28.8,28.81,28.78,28.8,10300.0,27.3226,27.3321,27.3036,27.3226,10300.0
2005-01-13 14:50:00,28.8,28.8,28.73,28.75,12100.0,27.3226,27.3226,27.2562,27.2752,12100.0
2005-01-13 15:00:00,28.75,28.77,28.73,28.76,7500.0,27.2752,27.2941,27.2562,27.2847,7500.0
2005-01-13 15:10:00,28.77,28.77,28.7,28.7,8100.0,27.2941,27.2941,27.2277,27.2277,8100.0
2005-01-13 15:20:00,28.7,28.7,28.55,28.55,24300.0,27.2277,27.2277,27.0854,27.0854,24300.0
2005-01-13 15:30:00,28.56,28.56,28.49,28.54,50100.0,27.0949,27.0949,27.0285,27.0759,50100.0
2005-01-13 15:40:00,28.55,28.59,28.53,28.57,20500.0,27.0854,27.1234,27.0664,27.1044,20500.0
2005-01-13 15:50:00,28.56,28.58,28.54,28.55,24800.0,27.0949,27.1139,27.0759,27.0854,24800.0
2005-01-14 09:30:00,28.7,28.78,28.7,28.76,17500.0,27.2277,27.3036,27.2277,27.2847,17500.0
2005-01-14 09:40:00,28.76,28.78,28.7,28.71,24800.0,27.2847,27.3036,27.2277,27.2372,24800.0
2005-01-14 09:50:00,28.71,28.74,28.69,28.72,22100.0,27.2372,27.2657,27.2182,27.2467,22100.0
2005-01-14 10:00:00,28.72,28.79,28.71,28.74,30100.0,27.2467,27.3131,27.2372,27.2657,30100.0
2005-01-14 10:10:00,28.75,28.85,28.75,28.78,41500.0,27.2752,27.37,27.2752,27.3036,41500.0
2005-01-14 10:20:00,28.82,28.9,28.81,28.9,46800.0,27.3416,27.4175,27.3321,27.4175,46800.0
2005-01-14 10:30:00,28.9,28.98,28.89,28.94,31400.0,27.4175,27.4934,27.408,27.4554,31400.0
2005-01-14 10:40:00,28.95,29.05,28.94,29.03,19900.0,27.4649,27.5598,27.4554,27.5408,19900.0
2005-01-14 10:50:00,29.04,29.07,29.0,29.03,22000.0,27.5503,27.5787,27.5123,27.5408,22000.0
2005-01-14 11:00:00,29.02,29.07,29.01,29.04,24600.0,27.5313,27.5787,27.5218,27.5503,24600.0
2005-01-14 11:10:00,29.04,29.05,28.98,28.99,38500.0,27.5503,27.5598,27.4934,27.5029,38500.0
2005-01-14 11:20:00,29.0,29.07,29.0,29.06,23000.0,27.5123,27.5787,27.5123,27.5693,23000.0
2005-01-14 11:30:00,29.06,29.16,29.06,29.14,19900.0,27.5693,27.6641,27.5693,27.6452,19900.0
2005-01-14 11:40:00,29.15,29.15,29.1,29.1,38300.0,27.6546,27.6546,27.6072,27.6072,38300.0
2005-01-14 11:50:00,29.11,29.15,29.1,29.15,21400.0,27.6167,27.6546,27.6072,27.6546,21400.0
2005-01-14 12:00:00,29.15,29.19,29.15,29.19,15000.0,27.6546,27.6926,27.6546,27.6926,15000.0
2005-01-14 12:10:00,29.2,29.22,29.17,29.2,12800.0,27.7021,27.7211,27.6736,27.7021,12800.0
2005-01-14 12:20:00,29.2,29.22,29.19,29.2,30800.0,27.7021,27.7211,27.6926,27.7021,30800.0
2005-01-14 12:30:00,29.21,29.27,29.19,29.25,20400.0,27.7116,27.7685,27.6926,27.7495,20400.0
2005-01-14 12:40:00,29.27,29.27,29.23,29.25,10000.0,27.7685,27.7685,27.7305,27.7495,10000.0
2005-01-14 12:50:00,29.26,29.3,29.26,29.29,18400.0,27.759,27.7969,27.759,27.7875,18400.0
2005-01-14 13:00:00,29.31,29.31,29.24,29.24,7400.0,27.8064,27.8064,27.74,27.74,7400.0
2005-01-14 13:10:00,29.26,29.26,29.19,29.19,19000.0,27.759,27.759,27.6926,27.6926,19000.0
2005-01-14 13:20:00,29.19,29.19,29.09,29.1,21900.0,27.6926,27.6926,27.5977,27.6072,21900.0
2005-01-14 13:30:00,29.09,29.1,28.98,28.98,39600.0,27.5977,27.6072,27.4934,27.4934,39600.0
2005-01-14 13:40:00,28.99,29.02,28.99,29.0,6500.0,27.5029,27.5313,27.5029,27.5123,6500.0
2005-01-14 13:50:00,29.0,29.05,29.0,29.05,10500.0,27.5123,27.5598,27.5123,27.5598,10500.0
2005-01-14 14:00:00,29.05,29.06,29.04,29.06,4800.0,27.5598,27.5693,27.5503,27.5693,4800.0
2005-01-14 14:10:00,29.08,29.08,29.03,29.03,7900.0,27.5882,27.5882,27.5408,27.5408,7900.0
2005-01-14 14:20:00,29.04,29.06,29.02,29.05,15900.0,27.5503,27.5693,27.5313,27.5598,15900.0
2005-01-14 14:30:00,29.06,29.06,29.04,29.05,15900.0,27.5693,27.5693,27.5503,27.5598,15900.0
2005-01-14 14:40:00,29.04,29.08,29.02,29.04,49800.0,27.5503,27.5882,27.5313,27.5503,49800.0
2005-01-14 14:50:00,29.04,29.11,29.02,29.1,46700.0,27.5503,27.6167,27.5313,27.6072,46700.0
2005-01-14 15:00:00,29.08,29.13,29.05,29.13,9200.0,27.5882,27.6357,27.5598,27.6357,9200.0
2005-01-14 15:10:00,29.13,29.19,29.12,29.17,11200.0,27.6357,27.6926,27.6262,27.6736,11200.0
2005-01-14 15:20:00,29.17,29.19,29.15,29.18,17200.0,27.6736,27.6926,27.6546,27.6831,17200.0
2005-01-14 15:30:00,29.18,29.22,29.16,29.22,36400.0,27.6831,27.7211,27.6641,27.7211,36400.0
2005-01-14 15:40:00,29.22,29.26,29.21,29.22,33700.0,27.7211,27.759,27.7116,27.7211,33700.0
2005-01-14 15:50:00,29.22,29.24,29.16,29.2,49300.0,27.7211,27.74,27.6641,27.7021,49300.0
2005-01-18 09:30:00,29.2,29.2,29.0,29.07,31400.0,27.7021,27.7021,27.5123,27.5787,31400.0
2005-01-18 09:40:00,29.11,29.19,29.07,29.19,10500.0,27.6167,27.6926,27.5787,27.6926,10500.0
2005-01-18 09:50:00,29.21,29.24,29.17,29.21,36500.0,27.7116,27.74,27.6736,27.7116,36500.0
2005-01-18 10:00:00,29.21,29.24,29.17,29.17,32500.0,27.7116,27.74,27.6736,27.6736,32500.0
2005-01-18 10:10:00,29.13,29.15,29.12,29.15,65800.0,27.6357,27.6546,27.6262,27.6546,65800.0
2005-01-18 10:20:00,29.15,29.24,29.13,29.24,34400.0,27.6546,27.74,27.6357,27.74,34400.0
2005-01-18 10:30:00,29.28,29.44,29.23,29.34,28600.0,27.778,27.9298,27.7305,27.8349,28600.0
2005-01-18 10:40:00,29.34,29.37,29.28,29.33,31600.0,27.8349,27.8634,27.778,27.8254,31600.0
2005-01-18 10:50:00,29.33,29.33,29.28,29.29,72100.0,27.8254,27.8254,27.778,27.7875,72100.0
2005-01-18 11:00:00,29.28,29.3,29.21,29.21,18900.0,27.778,27.7969,27.7116,27.7116,18900.0
2005-01-18 11:10:00,29.21,29.3,29.21,29.29,24500.0,27.7116,27.7969,27.7116,27.7875,24500.0
2005-01-18 11:20:00,29.28,29.29,29.25,29.27,9100.0,27.778,27.7875,27.7495,27.7685,9100.0
2005-01-18 11:30:00,29.25,29.41,29.25,29.33,24200.0,27.7495,27.9013,27.7495,27.8254,24200.0
2005-01-18 11:40:00,29.33,29.37,29.32,29.35,9100.0,27.8254,27.8634,27.8159,27.8444,9100.0
2005-01-18 11:50:00,29.35,29.36,29.3,29.31,17300.0,27.8444,27.8539,27.7969,27.8064,17300.0
2005-01-18 12:00:00,29.31,29.31,29.3,29.31,11000.0,27.8064,27.8064,27.7969,27.8064,11000.0
2005-01-18 12:10:00,29.31,29.33,29.3,29.31,15900.0,27.8064,27.8254,27.7969,27.8064,15900.0
2005-01-18 12:20:00,29.32,29.33,29.28,29.28,40300.0,27.8159,27.8254,27.778,27.778,40300.0
2005-01-18 12:30:00,29.27,29.28,29.25,29.26,3700.0,27.7685,27.778,27.7495,27.759,3700.0
2005-01-18 12:40:00,29.26,29.26,29.15,29.19,33100.0,27.759,27.759,27.6546,27.6926,33100.0
2005-01-18 12:50:00,29.19,29.22,29.19,29.22,9500.0,27.6926,27.7211,27.6926,27.7211,9500.0
2005-01-18 13:00:00,29.22,29.23,29.19,29.2,7500.0,27.7211,27.7305,27.6926,27.7021,7500.0
2005-01-18 13:10:00,29.2,29.21,29.18,29.18,7800.0,27.7021,27.7116,27.6831,27.6831,7800.0
2005-01-18 13:20:00,29.18,29.23,29.16,29.23,8900.0,27.6831,27.7305,27.6641,27.7305,8900.0
2005-01-18 13:30:00,29.23,29.24,29.2,29.23,24600.0,27.7305,27.74,27.7021,27.7305,24600.0
2005-01-18 13:40:00,29.23,29.29,29.22,29.28,14700.0,27.7305,27.7875,27.7211,27.778,14700.0
2005-01-18 13:50:00,29.28,29.3,29.21,29.22,13200.0,27.778,27.7969,27.7116,27.7211,13200.0
2005-01-18 14:00:00,29.22,29.28,29.22,29.27,12400.0,27.7211,27.778,27.7211,27.7685,12400.0
2005-01-18 14:10:00,29.28,29.3,29.27,29.29,23300.0,27.778,27.7969,27.7685,27.7875,23300.0
2005-01-18 14:20:00,29.29,29.3,29.27,29.29,10600.0,27.7875,27.7969,27.7685,27.7875,10600.0
2005-01-18 14:30:00,29.29,29.33,29.28,29.28,28900.0,27.7875,27.8254,27.778,27.778,28900.0
2005-01-18 14:40:00,29.28,29.3,29.21,29.22,12800.0,27.778,27.7969,27.7116,27.7211,12800.0
2005-01-18 14:50:00,29.22,29.22,29.19,29.21,19600.0,27.7211,27.7211,27.6926,27.7116,19600.0
2005-01-18 15:00:00,29.22,29.23,29.17,29.2,15400.0,27.7211,27.7305,27.6736,27.7021,15400.0
2005-01-18 15:10:00,29.2,29.3,29.19,29.3,19100.0,27.7021,27.7969,27.6926,27.7969,19100.0
2005-01-18 15:20:00,29.3,29.36,29.3,29.32,54800.0,27.7969,27.8539,27.7969,27.8159,54800.0
2005-01-18 15:30:00,29.32,29.35,29.29,29.35,33200.0,27.8159,27.8444,27.7875,27.8444,33200.0
2005-01-18 15:40:00,29.34,29.45,29.34,29.38,62100.0,27.8349,27.9393,27.8349,27.8728,62100.0
2005-01-18 15:50:00,29.38,29.38,29.28,29.36,69300.0,27.8728,27.8728,27.778,27.8539,69300.0
2005-01-19 09:30:00,29.2,29.3,29.14,29.3,23400.0,27.7021,27.7969,27.6452,27.7969,23400.0
2005-01-19 09:40:00,29.25,29.3,29.24,29.25,32200.0,27.7495,27.7969,27.74,27.7495,32200.0
2005-01-19 09:50:00,29.23,29.23,29.08,29.09,6300.0,27.7305,27.7305,27.5882,27.5977,6300.0
2005-01-19 10:00:00,29.11,29.12,29.03,29.04,11000.0,27.6167,27.6262,27.5408,27.5503,11000.0
2005-01-19 10:10:00,29.03,29.06,29.0,29.04,24300.0,27.5408,27.5693,27.5123,27.5503,24300.0
2005-01-19 10:20:00,29.03,29.03,28.96,28.97,10600.0,27.5408,27.5408,27.4744,27.4839,10600.0
2005-01-19 10:30:00,28.96,28.99,28.8,28.8,47300.0,27.4744,27.5029,27.3226,27.3226,47300.0
2005-01-19 10:40:00,28.81,28.85,28.8,28.83,32200.0,27.3321,27.37,27.3226,27.3511,32200.0
2005-01-19 10:50:00,29.01,29.01,28.82,28.84,9300.0,27.5218,27.5218,27.3416,27.3605,9300.0
2005-01-19 11:00:00,28.84,28.89,28.84,28.85,32100.0,27.3605,27.408,27.3605,27.37,32100.0
2005-01-19 11:10:00,28.85,28.86,28.78,28.86,24800.0,27.37,27.3795,27.3036,27.3795,24800.0
2005-01-19 11:20:00,28.85,28.95,28.85,28.95,14100.0,27.37,27.4649,27.37,27.4649,14100.0
2005-01-19 11:30:00,28.94,28.94,28.89,28.93,31200.0,27.4554,27.4554,27.408,27.4459,31200.0
2005-01-19 11:40:00,28.94,29.0,28.92,28.92,8500.0,27.4554,27.5123,27.4364,27.4364,8500.0
2005-01-19 11:50:00,28.92,28.93,28.86,28.88,8800.0,27.4364,27.4459,27.3795,27.3985,8800.0
2005-01-19 12:00:00,28.88,28.88,28.8,28.81,13100.0,27.3985,27.3985,27.3226,27.3321,13100.0
2005-01-19 12:10:00,28.81,28.82,28.8,28.81,35400.0,27.3321,27.3416,27.3226,27.3321,35400.0
2005-01-19 12:20:00,28.81,28.82,28.8,28.81,11800.0,27.3321,27.3416,27.3226,27.3321,11800.0
2005-01-19 12:30:00,28.81,28.81,28.8,28.8,19500.0,27.3321,27.3321,27.3226,27.3226,19500.0
2005-01-19 12:40:00,28.79,28.8,28.78,28.79,11200.0,27.3131,27.3226,27.3036,27.3131,11200.0
2005-01-19 12:50:00,28.79,28.83,28.78,28.82,24600.0,27.3131,27.3511,27.3036,27.3416,24600.0
2005-01-19 13:00:00,28.82,28.82,28.79,28.79,18700.0,27.3416,27.3416,27.3131,27.3131,18700.0
2005-01-19 13:10:00,28.79,28.88,28.78,28.79,13800.0,27.3131,27.3985,27.3036,27.3131,13800.0
2005-01-19 13:20:00,28.79,28.79,28.78,28.79,33400.0,27.3131,27.3131,27.3036,27.3131,33400.0
2005-01-19 13:30:00,28.78,28.78,28.77,28.78,42500.0,27.3036,27.3036,27.2941,27.3036,42500.0
2005-01-19 13:40:00,28.78,28.78,28.75,28.76,40400.0,27.3036,27.3036,27.2752,27.2847,40400.0
2005-01-19 13:50:00,28.76,28.76,28.74,28.75,12600.0,27.2847,27.2847,27.2657,27.2752,12600.0
2005-01-19 14:00:00,28.75,28.75,28.74,28.75,21900.0,27.2752,27.2752,27.2657,27.2752,21900.0
2005-01-19 14:10:00,28.75,28.76,28.73,28.75,23200.0,27.2752,27.2847,27.2562,27.2752,23200.0
2005-01-19 14:20:00,28.75,28.75,28.73,28.74,16200.0,27.2752,27.2752,27.2562,27.2657,16200.0
2005-01-19 14:30:00,28.74,28.75,28.72,28.73,11600.0,27.2657,27.2752,27.2467,27.2562,11600.0
2005-01-19 14:40:00,28.74,28.83,28.74,28.82,24200.0,27.2657,27.3511,27.2657,27.3416,24200.0
2005-01-19 14:50:00,28.82,28.89,28.82,28.89,8400.0,27.3416,27.408,27.3416,27.408,8400.0
2005-01-19 15:00:00,28.89,28.89,28.86,28.87,10800.0,27.408,27.408,27.3795,27.389,10800.0
2005-01-19 15:10:00,28.87,28.88,28.82,28.84,41100.0,27.389,27.3985,27.3416,27.3605,41100.0
2005-01-19 15:20:00,28.84,28.84,28.69,28.69,15400.0,27.3605,27.3605,27.2182,27.2182,15400.0
2005-01-19 15:30:00,28.67,28.68,28.62,28.63,30200.0,27.1993,27.2088,27.1518,27.1613,30200.0
2005-01-19 15:40:00,28.62,28.7,28.62,28.64,34200.0,27.1518,27.2277,27.1518,27.1708,34200.0
2005-01-19 15:50:00,28.64,28.65,28.58,28.64,75600.0,27.1708,27.1803,27.1139,27.1708,75600.0
2005-01-20 09:30:00,29.3,29.61,29.3,29.6,70200.0,27.7969,28.091,27.7969,28.0816,70200.0
2005-01-20 09:40:00,29.58,29.77,29.3,29.47,164700.0,28.0626,28.2428,27.7969,27.9582,164700.0
2005-01-20 09:50:00,29.47,29.56,29.39,29.52,132800.0,27.9582,28.0436,27.8823,28.0057,132800.0
2005-01-20 10:00:00,29.52,29.62,29.32,29.62,95200.0,28.0057,28.1005,27.8159,28.1005,95200.0
2005-01-20 10:10:00,29.62,29.72,29.53,29.54,48600.0,28.1005,28.1954,28.0152,28.0246,48600.0
2005-01-20 10:20:00,29.54,29.54,29.3,29.35,61600.0,28.0246,28.0246,27.7969,27.8444,61600.0
2005-01-20 10:30:00,29.37,29.44,29.3,29.44,95400.0,27.8634,27.9298,27.7969,27.9298,95400.0
2005-01-20 10:40:00,29.43,29.47,29.34,29.38,32100.0,27.9203,27.9582,27.8349,27.8728,32100.0
2005-01-20 10:50:00,29.39,29.55,29.39,29.4,50100.0,27.8823,28.0341,27.8823,27.8918,50100.0
2005-01-20 11:00:00,29.41,29.47,29.36,29.45,29900.0,27.9013,27.9582,27.8539,27.9393,29900.0
2005-01-20 11:10:00,29.45,29.5,29.44,29.47,24900.0,27.9393,27.9867,27.9298,27.9582,24900.0
2005-01-20 11:20:00,29.48,29.48,29.42,29.45,19300.0,27.9677,27.9677,27.9108,27.9393,19300.0
2005-01-20 11:30:00,29.45,29.62,29.45,29.61,55700.0,27.9393,28.1005,27.9393,28.091,55700.0
2005-01-20 11:40:00,29.61,29.67,29.61,29.65,22500.0,28.091,28.148,28.091,28.129,22500.0
2005-01-20 11:50:00,29.64,29.64,29.59,29.61,12900.0,28.1195,28.1195,28.0721,28.091,12900.0
2005-01-20 12:00:00,29.61,29.61,29.38,29.5,26800.0,28.091,28.091,27.8728,27.9867,26800.0
2005-01-20 12:10:00,29.5,29.59,29.49,29.59,13400.0,27.9867,28.0721,27.9772,28.0721,13400.0
2005-01-20 12:20:00,29.58,29.66,29.58,29.66,43300.0,28.0626,28.1385,28.0626,28.1385,43300.0
2005-01-20 12:30:00,29.66,29.72,29.66,29.69,21400.0,28.1385,28.1954,28.1385,28.1669,21400.0
2005-01-20 12:40:00,29.69,29.69,29.58,29.58,20700.0,28.1669,28.1669,28.0626,28.0626,20700.0
2005-01-20 12:50:00,29.55,29.55,29.48,29.49,31300.0,28.0341,28.0341,27.9677,27.9772,31300.0
2005-01-20 13:00:00,29.49,29.63,29.49,29.63,29100.0,27.9772,28.11,27.9772,28.11,29100.0
2005-01-20 13:10:00,29.63,29.65,29.55,29.59,37300.0,28.11,28.129,28.0341,28.0721,37300.0
2005-01-20 13:20:00,29.58,29.58,29.52,29.55,32700.0,28.0626,28.0626,28.0057,28.0341,32700.0
2005-01-20 13:30:00,29.55,29.67,29.55,29.63,47800.0,28.0341,28.148,28.0341,28.11,47800.0
2005-01-20 13:40:00,29.63,29.67,29.58,29.58,38900.0,28.11,28.148,28.0626,28.0626,38900.0
2005-01-20 13:50:00,29.58,29.7,29.58,29.67,17800.0,28.0626,28.1764,28.0626,28.148,17800.0
2005-01-20 14:00:00,29.67,29.71,29.66,29.68,35100.0,28.148,28.1859,28.1385,28.1575,35100.0
2005-01-20 14:10:00,29.68,29.7,29.67,29.7,46800.0,28.1575,28.1764,28.148,28.1764,46800.0
2005-01-20 14:20:00,29.7,29.7,29.67,29.67,14500.0,28.1764,28.1764,28.148,28.148,14500.0
2005-01-20 14:30:00,29.67,29.69,29.64,29.66,18900.0,28.148,28.1669,28.1195,28.1385,18900.0
2005-01-20 14:40:00,29.66,29.69,29.63,29.66,28200.0,28.1385,28.1669,28.11,28.1385,28200.0
2005-01-20 14:50:00,29.66,29.73,29.65,29.7,70100.0,28.1385,28.2049,28.129,28.1764,70100.0
2005-01-20 15:00:00,29.71,29.78,29.65,29.78,46100.0,28.1859,28.2523,28.129,28.2523,46100.0
2005-01-20 15:10:00,29.78,29.88,29.77,29.86,32100.0,28.2523,28.3472,28.2428,28.3282,32100.0
2005-01-20 15:20:00,29.85,29.86,29.68,29.7,41600.0,28.3187,28.3282,28.1575,28.1764,41600.0
2005-01-20 15:30:00,29.7,29.78,29.68,29.71,36400.0,28.1764,28.2523,28.1575,28.1859,36400.0
2005-01-20 15:40:00,29.72,30.0,29.69,29.84,69300.0,28.1954,28.461,28.1669,28.3092,69300.0
2005-01-20 15:50:00,29.83,29.89,29.8,29.8,101800.0,28.2998,28.3567,28.2713,28.2713,101800.0
2005-01-21 09:30:00,29.79,30.03,29.74,30.01,49600.0,28.2618,28.4895,28.2144,28.4705,49600.0
2005-01-21 09:40:00,30.01,30.2,30.0,30.19,28400.0,28.4705,28.6508,28.461,28.6413,28400.0
2005-01-21 09:50:00,30.19,30.25,30.06,30.16,52300.0,28.6413,28.6982,28.518,28.6128,52300.0
2005-01-21 10:00:00,30.15,30.16,30.08,30.08,49400.0,28.6033,28.6128,28.5369,28.5369,49400.0
2005-01-21 10:10:00,30.08,30.14,30.03,30.12,38700.0,28.5369,28.5939,28.4895,28.5749,38700.0
2005-01-21 10:20:00,30.12,30.19,30.1,30.13,29600.0,28.5749,28.6413,28.5559,28.5844,29600.0
2005-01-21 10:30:00,30.13,30.17,30.1,30.1,29900.0,28.5844,28.6223,28.5559,28.5559,29900.0
2005-01-21 10:40:00,30.1,30.1,30.03,30.03,19900.0,28.5559,28.5559,28.4895,28.4895,19900.0
2005-01-21 10:50:00,30.03,30.06,30.01,30.01,20800.0,28.4895,28.518,28.4705,28.4705,20800.0
2005-01-21 11:00:00,30.01,30.01,29.99,30.0,57900.0,28.4705,28.4705,28.4516,28.461,57900.0
2005-01-21 11:10:00,30.0,30.01,29.97,29.99,31000.0,28.461,28.4705,28.4326,28.4516,31000.0
2005-01-21 11:20:00,30.0,30.02,29.98,29.99,17400.0,28.461,28.48,28.4421,28.4516,17400.0
2005-01-21 11:30:00,29.99,30.0,29.97,29.97,17500.0,28.4516,28.461,28.4326,28.4326,17500.0
2005-01-21 11:40:00,29.97,30.02,29.97,30.0,20800.0,28.4326,28.48,28.4326,28.461,20800.0
2005-01-21 11:50:00,30.0,30.05,30.0,30.02,14600.0,28.461,28.5085,28.461,28.48,14600.0
2005-01-21 12:00:00,30.03,30.03,29.96,30.0,16400.0,28.4895,28.4895,28.4231,28.461,16400.0
2005-01-21 12:10:00,30.0,30.06,29.99,30.06,10700.0,28.461,28.518,28.4516,28.518,10700.0
2005-01-21 12:20:00,30.05,30.06,30.04,30.04,10100.0,28.5085,28.518,28.499,28.499,10100.0
2005-01-21 12:30:00,30.04,30.06,30.04,30.05,12200.0,28.499,28.518,28.499,28.5085,12200.0
2005-01-21 12:40:00,30.05,30.12,30.05,30.12,16600.0,28.5085,28.5749,28.5085,28.5749,16600.0
2005-01-21 12:50:00,30.12,30.12,30.08,30.09,6900.0,28.5749,28.5749,28.5369,28.5464,6900.0
2005-01-21 13:00:00,30.09,30.09,30.04,30.07,11400.0,28.5464,28.5464,28.499,28.5274,11400.0
2005-01-21 13:10:00,30.05,30.1,30.04,30.09,17800.0,28.5085,28.5559,28.499,28.5464,17800.0
2005-01-21 13:20:00,30.09,30.1,30.09,30.09,17300.0,28.5464,28.5559,28.5464,28.5464,17300.0
2005-01-21 13:30:00,30.09,30.1,30.04,30.09,16600.0,28.5464,28.5559,28.499,28.5464,16600.0
2005-01-21 13:40:00,30.08,30.09,30.01,30.02,31900.0,28.5369,28.5464,28.4705,28.48,31900.0
2005-01-21 13:50:00,30.01,30.01,29.98,29.99,30000.0,28.4705,28.4705,28.4421,28.4516,30000.0
2005-01-21 14:00:00,29.99,30.02,29.99,30.01,7300.0,28.4516,28.48,28.4516,28.4705,7300.0
2005-01-21 14:10:00,30.01,30.04,30.0,30.04,11200.0,28.4705,28.499,28.461,28.499,11200.0
2005-01-21 14:20:00,30.02,30.07,30.01,30.05,9200.0,28.48,28.5274,28.4705,28.5085,9200.0
2005-01-21 14:30:00,30.04,30.05,30.02,30.04,19000.0,28.499,28.5085,28.48,28.499,19000.0
2005-01-21 14:40:00,30.04,30.06,30.0,30.0,20400.0,28.499,28.518,28.461,28.461,20400.0
2005-01-21 14:50:00,30.01,30.01,30.0,30.0,32700.0,28.4705,28.4705,28.461,28.461,32700.0
2005-01-21 15:00:00,30.0,30.01,29.98,29.98,36100.0,28.461,28.4705,28.4421,28.4421,36100.0
2005-01-21 15:10:00,29.98,30.0,29.96,29.99,35600.0,28.4421,28.461,28.4231,28.4516,35600.0
2005-01-21 15:20:00,29.99,30.03,29.93,29.95,36400.0,28.4516,28.4895,28.3946,28.4136,36400.0
2005-01-21 15:30:00,29.94,29.95,29.89,29.9,29800.0,28.4041,28.4136,28.3567,28.3662,29800.0
2005-01-21 15:40:00,29.9,29.9,29.83,29.84,32500.0,28.3662,28.3662,28.2998,28.3092,32500.0
2005-01-21 15:50:00,29.83,29.91,29.81,29.9,77700.0,28.2998,28.3757,28.2808,28.3662,77700.0
2005-01-24 09:30:00,30.19,30.19,30.03,30.04,34400.0,28.6413,28.6413,28.4895,28.499,34400.0
2005-01-24 09:40:00,30.1,30.21,30.09,30.19,21900.0,28.5559,28.6603,28.5464,28.6413,21900.0
2005-01-24 09:50:00,30.18,30.18,30.0,30.0,25200.0,28.6318,28.6318,28.461,28.461,25200.0
2005-01-24 10:00:00,30.0,30.08,29.96,29.96,24300.0,28.461,28.5369,28.4231,28.4231,24300.0
2005-01-24 10:10:00,29.96,30.08,29.94,30.07,28700.0,28.4231,28.5369,28.4041,28.5274,28700.0
2005-01-24 10:20:00,30.07,30.07,29.95,29.95,21700.0,28.5274,28.5274,28.4136,28.4136,21700.0
2005-01-24 10:30:00,29.95,30.07,29.95,30.01,17700.0,28.4136,28.5274,28.4136,28.4705,17700.0
2005-01-24 10:40:00,30.01,30.02,29.99,29.99,11900.0,28.4705,28.48,28.4516,28.4516,11900.0
2005-01-24 10:50:00,29.99,30.0,29.94,29.97,13600.0,28.4516,28.461,28.4041,28.4326,13600.0
2005-01-24 11:00:00,29.98,30.04,29.96,29.96,30500.0,28.4421,28.499,28.4231,28.4231,30500.0
2005-01-24 11:10:00,29.96,30.05,29.94,30.05,19600.0,28.4231,28.5085,28.4041,28.5085,19600.0
2005-01-24 11:20:00,30.06,30.1,30.06,30.09,12800.0,28.518,28.5559,28.518,28.5464,12800.0
2005-01-24 11:30:00,30.09,30.15,30.08,30.08,16000.0,28.5464,28.6033,28.5369,28.5369,16000.0
2005-01-24 11:40:00,30.08,30.08,30.02,30.06,11500.0,28.5369,28.5369,28.48,28.518,11500.0
2005-01-24 11:50:00,30.06,30.06,30.01,30.02,7000.0,28.518,28.518,28.4705,28.48,7000.0
2005-01-24 12:00:00,30.03,30.1,30.03,30.03,10600.0,28.4895,28.5559,28.4895,28.4895,10600.0
2005-01-24 12:10:00,30.01,30.01,29.93,29.95,20200.0,28.4705,28.4705,28.3946,28.4136,20200.0
2005-01-24 12:20:00,29.94,29.94,29.86,29.87,8100.0,28.4041,28.4041,28.3282,28.3377,8100.0
2005-01-24 12:30:00,29.87,29.92,29.86,29.87,10200.0,28.3377,28.3851,28.3282,28.3377,10200.0
2005-01-24 12:40:00,29.87,29.88,29.83,29.88,9500.0,28.3377,28.3472,28.2998,28.3472,9500.0
2005-01-24 12:50:00,29.87,29.89,29.85,29.86,6700.0,28.3377,28.3567,28.3187,28.3282,6700.0
2005-01-24 13:00:00,29.87,29.93,29.87,29.89,8500.0,28.3377,28.3946,28.3377,28.3567,8500.0
2005-01-24 13:10:00,29.89,29.94,29.86,29.94,12400.0,28.3567,28.4041,28.3282,28.4041,12400.0
2005-01-24 13:20:00,29.93,29.93,29.91,29.93,6400.0,28.3946,28.3946,28.3757,28.3946,6400.0
2005-01-24 13:30:00,29.91,29.96,29.91,29.91,9300.0,28.3757,28.4231,28.3757,28.3757,9300.0
2005-01-24 13:40:00,29.91,29.92,29.86,29.86,9600.0,28.3757,28.3851,28.3282,28.3282,9600.0
2005-01-24 13:50:00,29.86,29.86,29.83,29.83,8400.0,28.3282,28.3282,28.2998,28.2998,8400.0
2005-01-24 14:00:00,29.84,29.9,29.84,29.9,9300.0,28.3092,28.3662,28.3092,28.3662,9300.0
2005-01-24 14:10:00,29.9,29.9,29.87,29.88,13500.0,28.3662,28.3662,28.3377,28.3472,13500.0
2005-01-24 14:20:00,29.88,29.94,29.79,29.79,16900.0,28.3472,28.4041,28.2618,28.2618,16900.0
2005-01-24 14:30:00,29.79,29.84,29.77,29.78,17500.0,28.2618,28.3092,28.2428,28.2523,17500.0
2005-01-24 14:40:00,29.78,29.78,29.72,29.77,13300.0,28.2523,28.2523,28.1954,28.2428,13300.0
2005-01-24 14:50:00,29.76,29.76,29.69,29.71,13200.0,28.2334,28.2334,28.1669,28.1859,13200.0
2005-01-24 15:00:00,29.7,29.77,29.7,29.76,16600.0,28.1764,28.2428,28.1764,28.2334,16600.0
2005-01-24 15:10:00,29.76,29.87,29.75,29.85,37000.0,28.2334,28.3377,28.2239,28.3187,37000.0
2005-01-24 15:20:00,29.84,29.84,29.71,29.75,21700.0,28.3092,28.3092,28.1859,28.2239,21700.0
2005-01-24 15:30:00,29.76,29.82,29.71,29.72,37100.0,28.2334,28.2903,28.1859,28.1954,37100.0
2005-01-24 15:40:00,29.73,29.74,29.7,29.71,40700.0,28.2049,28.2144,28.1764,28.1859,40700.0
2005-01-24 15:50:00,29.7,29.77,29.7,29.77,60500.0,28.1764,28.2428,28.1764,28.2428,60500.0
2005-01-25 09:30:00,29.95,30.01,29.77,30.01,16200.0,28.4136,28.4705,28.2428,28.4705,16200.0
2005-01-25 09:40:00,30.0,30.1,30.0,30.07,13200.0,28.461,28.5559,28.461,28.5274,13200.0
2005-01-25 09:50:00,30.09,30.15,30.07,30.07,10400.0,28.5464,28.6033,28.5274,28.5274,10400.0
2005-01-25 10:00:00,30.04,30.18,30.04,30.13,13100.0,28.499,28.6318,28.499,28.5844,13100.0
2005-01-25 10:10:00,30.14,30.14,30.07,30.12,7700.0,28.5939,28.5939,28.5274,28.5749,7700.0
2005-01-25 10:20:00,30.13,30.13,30.01,30.04,15500.0,28.5844,28.5844,28.4705,28.499,15500.0
2005-01-25 10:30:00,30.05,30.16,29.98,29.98,29200.0,28.5085,28.6128,28.4421,28.4421,29200.0
2005-01-25 10:40:00,29.99,30.0,29.96,29.96,13200.0,28.4516,28.461,28.4231,28.4231,13200.0
2005-01-25 10:50:00,29.96,29.96,29.93,29.95,10300.0,28.4231,28.4231,28.3946,28.4136,10300.0
2005-01-25 11:00:00,29.96,30.0,29.96,29.97,12300.0,28.4231,28.461,28.4231,28.4326,12300.0
2005-01-25 11:10:00,29.97,29.97,29.94,29.95,3800.0,28.4326,28.4326,28.4041,28.4136,3800.0
2005-01-25 11:20:00,29.96,29.96,29.91,29.92,7100.0,28.4231,28.4231,28.3757,28.3851,7100.0
2005-01-25 11:30:00,29.92,29.94,29.86,29.87,5900.0,28.3851,28.4041,28.3282,28.3377,5900.0
2005-01-25 11:40:00,29.87,29.89,29.87,29.89,29000.0,28.3377,28.3567,28.3377,28.3567,29000.0
2005-01-25 11:50:00,29.9,29.9,29.84,29.85,16100.0,28.3662,28.3662,28.3092,28.3187,16100.0
2005-01-25 12:00:00,29.85,29.87,29.8,29.84,14900.0,28.3187,28.3377,28.2713,28.3092,14900.0
2005-01-25 12:10:00,29.85,29.85,29.81,29.81,4700.0,28.3187,28.3187,28.2808,28.2808,4700.0
2005-01-25 12:20:00,29.82,29.84,29.8,29.8,2800.0,28.2903,28.3092,28.2713,28.2713,2800.0
2005-01-25 12:30:00,29.81,29.86,29.81,29.81,9400.0,28.2808,28.3282,28.2808,28.2808,9400.0
2005-01-25 12:40:00,29.8,29.82,29.78,29.78,6300.0,28.2713,28.2903,28.2523,28.2523,6300.0
2005-01-25 12:50:00,29.77,29.78,29.7,29.7,3800.0,28.2428,28.2523,28.1764,28.1764,3800.0
2005-01-25 13:00:00,29.7,29.83,29.7,29.83,14200.0,28.1764,28.2998,28.1764,28.2998,14200.0
2005-01-25 13:10:00,29.83,29.84,29.8,29.8,7400.0,28.2998,28.3092,28.2713,28.2713,7400.0
2005-01-25 13:20:00,29.81,29.83,29.81,29.83,5400.0,28.2808,28.2998,28.2808,28.2998,5400.0
2005-01-25 13:30:00,29.82,29.83,29.81,29.81,8600.0,28.2903,28.2998,28.2808,28.2808,8600.0
2005-01-25 13:40:00,29.81,29.81,29.8,29.8,4500.0,28.2808,28.2808,28.2713,28.2713,4500.0
2005-01-25 13:50:00,29.8,29.81,29.79,29.81,5000.0,28.2713,28.2808,28.2618,28.2808,5000.0
2005-01-25 14:00:00,29.81,29.81,29.77,29.77,4200.0,28.2808,28.2808,28.2428,28.2428,4200.0
2005-01-25 14:10:00,29.77,29.8,29.77,29.79,6000.0,28.2428,28.2713,28.2428,28.2618,6000.0
2005-01-25 14:20:00,29.8,29.82,29.76,29.76,18300.0,28.2713,28.2903,28.2334,28.2334,18300.0
2005-01-25 14:30:00,29.77,29.79,29.77,29.78,7700.0,28.2428,28.2618,28.2428,28.2523,7700.0
2005-01-25 14:40:00,29.78,29.8,29.78,29.78,7500.0,28.2523,28.2713,28.2523,28.2523,7500.0
2005-01-25 14:50:00,29.79,29.8,29.78,29.8,6300.0,28.2618,28.2713,28.2523,28.2713,6300.0
2005-01-25 15:00:00,29.81,29.84,29.81,29.83,6800.0,28.2808,28.3092,28.2808,28.2998,6800.0
2005-01-25 15:10:00,29.84,29.87,29.81,29.81,40000.0,28.3092,28.3377,28.2808,28.2808,40000.0
2005-01-25 15:20:00,29.81,29.82,29.75,29.77,11100.0,28.2808,28.2903,28.2239,28.2428,11100.0
2005-01-25 15:30:00,29.77,29.78,29.75,29.76,18900.0,28.2428,28.2523,28.2239,28.2334,18900.0
2005-01-25 15:40:00,29.76,29.76,29.69,29.74,14800.0,28.2334,28.2334,28.1669,28.2144,14800.0
2005-01-25 15:50:00,29.74,29.78,29.69,29.73,28300.0,28.2144,28.2523,28.1669,28.2049,28300.0
2005-01-26 09:30:00,29.8,29.95,29.72,29.91,20600.0,28.2713,28.4136,28.1954,28.3757,20600.0
2005-01-26 09:40:00,29.91,29.96,29.8,29.82,17900.0,28.3757,28.4231,28.2713,28.2903,17900.0
2005-01-26 09:50:00,29.83,29.9,29.82,29.86,13600.0,28.2998,28.3662,28.2903,28.3282,13600.0
2005-01-26 10:00:00,29.86,29.9,29.86,29.89,18800.0,28.3282,28.3662,28.3282,28.3567,18800.0
2005-01-26 10:10:00,29.9,29.96,29.87,29.89,25800.0,28.3662,28.4231,28.3377,28.3567,25800.0
2005-01-26 10:20:00,29.9,29.96,29.9,29.92,8300.0,28.3662,28.4231,28.3662,28.3851,8300.0
2005-01-26 10:30:00,29.91,29.91,29.78,29.87,18800.0,28.3757,28.3757,28.2523,28.3377,18800.0
2005-01-26 10:40:00,29.88,29.95,29.88,29.94,7700.0,28.3472,28.4136,28.3472,28.4041,7700.0
2005-01-26 10:50:00,29.95,29.95,29.92,29.92,22300.0,28.4136,28.4136,28.3851,28.3851,22300.0
2005-01-26 11:00:00,29.94,29.95,29.89,29.89,9000.0,28.4041,28.4136,28.3567,28.3567,9000.0
2005-01-26 11:10:00,29.88,29.9,29.85,29.86,3800.0,28.3472,28.3662,28.3187,28.3282,3800.0
2005-01-26 11:20:00,29.85,29.85,29.76,29.77,10300.0,28.3187,28.3187,28.2334,28.2428,10300.0
2005-01-26 11:30:00,29.79,29.81,29.75,29.75,10700.0,28.2618,28.2808,28.2239,28.2239,10700.0
2005-01-26 11:40:00,29.75,29.75,29.68,29.7,8200.0,28.2239,28.2239,28.1575,28.1764,8200.0
2005-01-26 11:50:00,29.7,29.71,29.64,29.66,18500.0,28.1764,28.1859,28.1195,28.1385,18500.0
2005-01-26 12:00:00,29.67,29.67,29.66,29.67,9700.0,28.148,28.148,28.1385,28.148,9700.0
2005-01-26 12:10:00,29.66,29.67,29.64,29.66,8100.0,28.1385,28.148,28.1195,28.1385,8100.0
2005-01-26 12:20:00,29.66,29.67,29.66,29.67,6300.0,28.1385,28.148,28.1385,28.148,6300.0
2005-01-26 12:30:00,29.67,29.68,29.66,29.68,5200.0,28.148,28.1575,28.1385,28.1575,5200.0
2005-01-26 12:40:00,29.67,29.8,29.67,29.77,17000.0,28.148,28.2713,28.148,28.2428,17000.0
2005-01-26 12:50:00,29.78,29.78,29.74,29.74,16000.0,28.2523,28.2523,28.2144,28.2144,16000.0
2005-01-26 13:00:00,29.75,29.78,29.75,29.78,8700.0,28.2239,28.2523,28.2239,28.2523,8700.0
2005-01-26 13:10:00,29.77,29.77,29.75,29.75,6900.0,28.2428,28.2428,28.2239,28.2239,6900.0
2005-01-26 13:20:00,29.75,29.79,29.75,29.78,1300.0,28.2239,28.2618,28.2239,28.2523,1300.0
2005-01-26 13:30:00,29.77,29.84,29.77,29.84,4100.0,28.2428,28.3092,28.2428,28.3092,4100.0
2005-01-26 13:40:00,29.83,29.87,29.82,29.86,6900.0,28.2998,28.3377,28.2903,28.3282,6900.0
2005-01-26 13:50:00,29.85,29.87,29.85,29.86,12900.0,28.3187,28.3377,28.3187,28.3282,12900.0
2005-01-26 14:00:00,29.86,29.87,29.84,29.86,7200.0,28.3282,28.3377,28.3092,28.3282,7200.0
2005-01-26 14:10:00,29.87,29.87,29.84,29.84,6200.0,28.3377,28.3377,28.3092,28.3092,6200.0
2005-01-26 14:20:00,29.85,29.87,29.81,29.82,11100.0,28.3187,28.3377,28.2808,28.2903,11100.0
2005-01-26 14:30:00,29.81,29.81,29.78,29.79,4800.0,28.2808,28.2808,28.2523,28.2618,4800.0
2005-01-26 14:40:00,29.8,29.8,29.75,29.78,4600.0,28.2713,28.2713,28.2239,28.2523,4600.0
2005-01-26 14:50:00,29.78,29.8,29.78,29.8,4600.0,28.2523,28.2713,28.2523,28.2713,4600.0
2005-01-26 15:00:00,29.79,29.8,29.76,29.79,24200.0,28.2618,28.2713,28.2334,28.2618,24200.0
2005-01-26 15:10:00,29.78,29.79,29.73,29.75,10800.0,28.2523,28.2618,28.2049,28.2239,10800.0
2005-01-26 15:20:00,29.75,29.82,29.75,29.77,25900.0,28.2239,28.2903,28.2239,28.2428,25900.0
2005-01-26 15:30:00,29.77,29.83,29.77,29.83,18300.0,28.2428,28.2998,28.2428,28.2998,18300.0
2005-01-26 15:40:00,29.82,29.84,29.78,29.78,32200.0,28.2903,28.3092,28.2523,28.2523,32200.0
2005-01-26 15:50:00,29.79,29.8,29.76,29.78,66800.0,28.2618,28.2713,28.2334,28.2523,66800.0
2005-01-27 09:30:00,29.56,29.56,29.25,29.5,18700.0,28.0436,28.0436,27.7495,27.9867,18700.0
2005-01-27 09:40:00,29.5,29.75,29.5,29.62,22400.0,27.9867,28.2239,27.9867,28.1005,22400.0
2005-01-27 09:50:00,29.67,29.71,29.65,29.69,8400.0,28.148,28.1859,28.129,28.1669,8400.0
2005-01-27 10:00:00,29.67,29.7,29.64,29.7,8700.0,28.148,28.1764,28.1195,28.1764,8700.0
2005-01-27 10:10:00,29.71,29.75,29.65,29.69,14200.0,28.1859,28.2239,28.129,28.1669,14200.0
2005-01-27 10:20:00,29.69,29.69,29.63,29.64,7200.0,28.1669,28.1669,28.11,28.1195,7200.0
2005-01-27 10:30:00,29.63,29.69,29.58,29.69,11700.0,28.11,28.1669,28.0626,28.1669,11700.0
2005-01-27 10:40:00,29.69,29.75,29.68,29.73,9300.0,28.1669,28.2239,28.1575,28.2049,9300.0
2005-01-27 10:50:00,29.74,29.77,29.73,29.76,3700.0,28.2144,28.2428,28.2049,28.2334,3700.0
2005-01-27 11:00:00,29.75,29.84,29.75,29.81,6800.0,28.2239,28.3092,28.2239,28.2808,6800.0
2005-01-27 11:10:00,29.81,29.84,29.8,29.84,7900.0,28.2808,28.3092,28.2713,28.3092,7900.0
2005-01-27 11:20:00,29.83,29.83,29.79,29.81,6200.0,28.2998,28.2998,28.2618,28.2808,6200.0
2005-01-27 11:30:00,29.79,29.81,29.73,29.79,18200.0,28.2618,28.2808,28.2049,28.2618,18200.0
2005-01-27 11:40:00,29.78,29.8,29.74,29.8,9300.0,28.2523,28.2713,28.2144,28.2713,9300.0
2005-01-27 11:50:00,29.79,29.8,29.78,29.8,3300.0,28.2618,28.2713,28.2523,28.2713,3300.0
2005-01-27 12:00:00,29.79,29.8,29.75,29.76,6200.0,28.2618,28.2713,28.2239,28.2334,6200.0
2005-01-27 12:10:00,29.76,29.76,29.7,29.7,11000.0,28.2334,28.2334,28.1764,28.1764,11000.0
2005-01-27 12:20:00,29.71,29.74,29.7,29.71,7100.0,28.1859,28.2144,28.1764,28.1859,7100.0
2005-01-27 12:30:00,29.71,29.72,29.7,29.72,8400.0,28.1859,28.1954,28.1764,28.1954,8400.0
2005-01-27 12:40:00,29.72,29.77,29.71,29.77,8400.0,28.1954,28.2428,28.1859,28.2428,8400.0
2005-01-27 12:50:00,29.77,29.78,29.71,29.72,2600.0,28.2428,28.2523,28.1859,28.1954,2600.0
2005-01-27 13:00:00,29.71,29.78,29.71,29.78,7100.0,28.1859,28.2523,28.1859,28.2523,7100.0
2005-01-27 13:10:00,29.78,29.78,29.7,29.71,9000.0,28.2523,28.2523,28.1764,28.1859,9000.0
2005-01-27 13:20:00,29.71,29.72,29.69,29.72,7000.0,28.1859,28.1954,28.1669,28.1954,7000.0
2005-01-27 13:30:00,29.7,29.73,29.66,29.72,17400.0,28.1764,28.2049,28.1385,28.1954,17400.0
2005-01-27 13:40:00,29.72,29.75,29.67,29.7,13100.0,28.1954,28.2239,28.148,28.1764,13100.0
2005-01-27 13:50:00,29.7,29.7,29.67,29.68,4300.0,28.1764,28.1764,28.148,28.1575,4300.0
2005-01-27 14:00:00,29.68,29.7,29.67,29.7,4100.0,28.1575,28.1764,28.148,28.1764,4100.0
2005-01-27 14:10:00,29.71,29.72,29.67,29.67,4600.0,28.1859,28.1954,28.148,28.148,4600.0
2005-01-27 14:20:00,29.67,29.73,29.67,29.72,10800.0,28.148,28.2049,28.148,28.1954,10800.0
2005-01-27 14:30:00,29.71,29.72,29.69,29.7,4600.0,28.1859,28.1954,28.1669,28.1764,4600.0
2005-01-27 14:40:00,29.7,29.7,29.69,29.7,9100.0,28.1764,28.1764,28.1669,28.1764,9100.0
2005-01-27 14:50:00,29.71,29.71,29.66,29.68,4700.0,28.1859,28.1859,28.1385,28.1575,4700.0
2005-01-27 15:00:00,29.67,29.69,29.66,29.67,15000.0,28.148,28.1669,28.1385,28.148,15000.0
2005-01-27 15:10:00,29.68,29.75,29.68,29.73,12800.0,28.1575,28.2239,28.1575,28.2049,12800.0
2005-01-27 15:20:00,29.73,29.75,29.72,29.74,8800.0,28.2049,28.2239,28.1954,28.2144,8800.0
2005-01-27 15:30:00,29.74,29.77,29.73,29.76,19300.0,28.2144,28.2428,28.2049,28.2334,19300.0
2005-01-27 15:40:00,29.76,29.77,29.67,29.74,20700.0,28.2334,28.2428,28.148,28.2144,20700.0
2005-01-27 15:50:00,29.74,29.75,29.7,29.72,26200.0,28.2144,28.2239,28.1764,28.1954,26200.0
2005-01-28 09:30:00,29.85,29.95,29.77,29.87,24800.0,28.3187,28.4136,28.2428,28.3377,24800.0
2005-01-28 09:40:00,29.87,29.87,29.77,29.82,25200.0,28.3377,28.3377,28.2428,28.2903,25200.0
2005-01-28 09:50:00,29.86,29.86,29.77,29.78,19800.0,28.3282,28.3282,28.2428,28.2523,19800.0
2005-01-28 10:00:00,29.78,29.85,29.76,29.84,22200.0,28.2523,28.3187,28.2334,28.3092,22200.0
2005-01-28 10:10:00,29.85,29.87,29.82,29.83,13100.0,28.3187,28.3377,28.2903,28.2998,13100.0
2005-01-28 10:20:00,29.83,29.83,29.76,29.78,16600.0,28.2998,28.2998,28.2334,28.2523,16600.0
2005-01-28 10:30:00,29.79,29.85,29.78,29.82,19000.0,28.2618,28.3187,28.2523,28.2903,19000.0
2005-01-28 10:40:00,29.84,29.84,29.8,29.8,11800.0,28.3092,28.3092,28.2713,28.2713,11800.0
2005-01-28 10:50:00,29.81,29.81,29.78,29.79,9500.0,28.2808,28.2808,28.2523,28.2618,9500.0
2005-01-28 11:00:00,29.78,29.84,29.76,29.76,20900.0,28.2523,28.3092,28.2334,28.2334,20900.0
2005-01-28 11:10:00,29.77,29.78,29.6,29.6,20400.0,28.2428,28.2523,28.0816,28.0816,20400.0
2005-01-28 11:20:00,29.6,29.61,29.57,29.57,17400.0,28.0816,28.091,28.0531,28.0531,17400.0
2005-01-28 11:30:00,29.58,29.61,29.5,29.5,52300.0,28.0626,28.091,27.9867,27.9867,52300.0
2005-01-28 11:40:00,29.5,29.55,29.5,29.53,13800.0,27.9867,28.0341,27.9867,28.0152,13800.0
2005-01-28 11:50:00,29.54,29.56,29.53,29.54,11000.0,28.0246,28.0436,28.0152,28.0246,11000.0
2005-01-28 12:00:00,29.56,29.57,29.53,29.55,25900.0,28.0436,28.0531,28.0152,28.0341,25900.0
2005-01-28 12:10:00,29.56,29.62,29.53,29.57,38300.0,28.0436,28.1005,28.0152,28.0531,38300.0
2005-01-28 12:20:00,29.57,29.57,29.56,29.56,8200.0,28.0531,28.0531,28.0436,28.0436,8200.0
2005-01-28 12:30:00,29.57,29.58,29.56,29.57,16900.0,28.0531,28.0626,28.0436,28.0531,16900.0
2005-01-28 12:40:00,29.57,29.58,29.54,29.55,20400.0,28.0531,28.0626,28.0246,28.0341,20400.0
2005-01-28 12:50:00,29.55,29.55,29.51,29.53,9600.0,28.0341,28.0341,27.9962,28.0152,9600.0
2005-01-28 13:00:00,29.53,29.55,29.52,29.53,12300.0,28.0152,28.0341,28.0057,28.0152,12300.0
2005-01-28 13:10:00,29.53,29.55,29.49,29.5,29000.0,28.0152,28.0341,27.9772,27.9867,29000.0
2005-01-28 13:20:00,29.5,29.52,29.5,29.51,21600.0,27.9867,28.0057,27.9867,27.9962,21600.0
2005-01-28 13:30:00,29.52,29.53,29.45,29.47,9300.0,28.0057,28.0152,27.9393,27.9582,9300.0
2005-01-28 13:40:00,29.47,29.55,29.45,29.5,33700.0,27.9582,28.0341,27.9393,27.9867,33700.0
2005-01-28 13:50:00,29.49,29.56,29.48,29.49,35500.0,27.9772,28.0436,27.9677,27.9772,35500.0
2005-01-28 14:00:00,29.49,29.49,29.44,29.46,11200.0,27.9772,27.9772,27.9298,27.9487,11200.0
2005-01-28 14:10:00,29.46,29.46,29.44,29.45,32000.0,27.9487,27.9487,27.9298,27.9393,32000.0
2005-01-28 14:20:00,29.45,29.46,29.44,29.46,14600.0,27.9393,27.9487,27.9298,27.9487,14600.0
2005-01-28 14:30:00,29.45,29.48,29.4,29.43,64200.0,27.9393,27.9677,27.8918,27.9203,64200.0
2005-01-28 14:40:00,29.44,29.5,29.43,29.49,28000.0,27.9298,27.9867,27.9203,27.9772,28000.0
2005-01-28 14:50:00,29.49,29.5,29.46,29.49,9400.0,27.9772,27.9867,27.9487,27.9772,9400.0
2005-01-28 15:00:00,29.49,29.5,29.48,29.48,7800.0,27.9772,27.9867,27.9677,27.9677,7800.0
2005-01-28 15:10:00,29.48,29.53,29.48,29.5,17100.0,27.9677,28.0152,27.9677,27.9867,17100.0
2005-01-28 15:20:00,29.5,29.51,29.44,29.44,25800.0,27.9867,27.9962,27.9298,27.9298,25800.0
2005-01-28 15:30:00,29.44,29.55,29.43,29.52,42800.0,27.9298,28.0341,27.9203,28.0057,42800.0
2005-01-28 15:40:00,29.53,29.55,29.4,29.46,67000.0,28.0152,28.0341,27.8918,27.9487,67000.0
2005-01-28 15:50:00,29.46,29.55,29.46,29.53,22700.0,27.9487,28.0341,27.9487,28.0152,22700.0
2005-01-31 09:30:00,29.7,29.85,29.7,29.75,9600.0,28.1764,28.3187,28.1764,28.2239,9600.0
2005-01-31 09:40:00,29.75,29.83,29.7,29.76,7100.0,28.2239,28.2998,28.1764,28.2334,7100.0
2005-01-31 09:50:00,29.76,29.76,29.65,29.75,7600.0,28.2334,28.2334,28.129,28.2239,7600.0
2005-01-31 10:00:00,29.79,29.88,29.75,29.8,8700.0,28.2618,28.3472,28.2239,28.2713,8700.0
2005-01-31 10:10:00,29.8,29.88,29.8,29.86,8500.0,28.2713,28.3472,28.2713,28.3282,8500.0
2005-01-31 10:20:00,29.86,29.93,29.82,29.93,15000.0,28.3282,28.3946,28.2903,28.3946,15000.0
2005-01-31 10:30:00,29.92,29.94,29.91,29.94,8400.0,28.3851,28.4041,28.3757,28.4041,8400.0
2005-01-31 10:40:00,29.94,29.94,29.87,29.89,9400.0,28.4041,28.4041,28.3377,28.3567,9400.0
2005-01-31 10:50:00,29.9,29.9,29.84,29.86,10200.0,28.3662,28.3662,28.3092,28.3282,10200.0
2005-01-31 11:00:00,29.86,29.86,29.73,29.8,18000.0,28.3282,28.3282,28.2049,28.2713,18000.0
2005-01-31 11:10:00,29.84,29.85,29.76,29.84,9600.0,28.3092,28.3187,28.2334,28.3092,9600.0
2005-01-31 11:20:00,29.83,29.86,29.82,29.83,7800.0,28.2998,28.3282,28.2903,28.2998,7800.0
2005-01-31 11:30:00,29.83,29.83,29.8,29.8,7000.0,28.2998,28.2998,28.2713,28.2713,7000.0
2005-01-31 11:40:00,29.8,29.82,29.78,29.81,4100.0,28.2713,28.2903,28.2523,28.2808,4100.0
2005-01-31 11:50:00,29.82,29.87,29.82,29.87,8000.0,28.2903,28.3377,28.2903,28.3377,8000.0
2005-01-31 12:00:00,29.86,29.87,29.81,29.86,12900.0,28.3282,28.3377,28.2808,28.3282,12900.0
2005-01-31 12:10:00,29.84,29.88,29.83,29.88,13600.0,28.3092,28.3472,28.2998,28.3472,13600.0
2005-01-31 12:20:00,29.88,29.94,29.84,29.9,23100.0,28.3472,28.4041,28.3092,28.3662,23100.0
2005-01-31 12:30:00,29.9,29.9,29.82,29.87,56600.0,28.3662,28.3662,28.2903,28.3377,56600.0
2005-01-31 12:40:00,29.87,29.9,29.83,29.85,7200.0,28.3377,28.3662,28.2998,28.3187,7200.0
2005-01-31 12:50:00,29.85,29.93,29.84,29.93,5000.0,28.3187,28.3946,28.3092,28.3946,5000.0
2005-01-31 13:00:00,29.93,29.93,29.88,29.9,10300.0,28.3946,28.3946,28.3472,28.3662,10300.0
2005-01-31 13:10:00,29.9,29.92,29.88,29.88,6400.0,28.3662,28.3851,28.3472,28.3472,6400.0
2005-01-31 13:20:00,29.88,29.89,29.83,29.83,17100.0,28.3472,28.3567,28.2998,28.2998,17100.0
2005-01-31 13:30:00,29.86,29.86,29.8,29.8,14400.0,28.3282,28.3282,28.2713,28.2713,14400.0
2005-01-31 13:40:00,29.82,29.85,29.81,29.82,11400.0,28.2903,28.3187,28.2808,28.2903,11400.0
2005-01-31 13:50:00,29.82,30.0,29.79,30.0,41900.0,28.2903,28.461,28.2618,28.461,41900.0
2005-01-31 14:00:00,29.99,30.08,29.94,30.08,128900.0,28.4516,28.5369,28.4041,28.5369,128900.0
2005-01-31 14:10:00,30.08,30.12,29.99,29.99,24300.0,28.5369,28.5749,28.4516,28.4516,24300.0
2005-01-31 14:20:00,29.98,30.01,29.98,29.98,10900.0,28.4421,28.4705,28.4421,28.4421,10900.0
2005-01-31 14:30:00,29.98,30.04,29.97,30.03,10400.0,28.4421,28.499,28.4326,28.4895,10400.0
2005-01-31 14:40:00,30.04,30.08,30.03,30.07,14600.0,28.499,28.5369,28.4895,28.5274,14600.0
2005-01-31 14:50:00,30.07,30.08,30.03,30.08,13900.0,28.5274,28.5369,28.4895,28.5369,13900.0
2005-01-31 15:00:00,30.07,30.09,30.0,30.02,20100.0,28.5274,28.5464,28.461,28.48,20100.0
2005-01-31 15:10:00,30.02,30.03,29.94,29.94,15200.0,28.48,28.4895,28.4041,28.4041,15200.0
2005-01-31 15:20:00,29.94,29.95,29.91,29.94,49600.0,28.4041,28.4136,28.3757,28.4041,49600.0
2005-01-31 15:30:00,29.93,29.94,29.81,29.83,52100.0,28.3946,28.4041,28.2808,28.2998,52100.0
2005-01-31 15:40:00,29.84,29.89,29.83,29.89,38500.0,28.3092,28.3567,28.2998,28.3567,38500.0
2005-01-31 15:50:00,29.88,30.0,29.88,29.91,64900.0,28.3472,28.461,28.3472,28.3757,64900.0
2005-02-01 09:30:00,29.97,29.97,29.79,29.97,16400.0,28.4326,28.4326,28.2618,28.4326,16400.0
2005-02-01 09:40:00,29.95,30.0,29.9,29.95,17500.0,28.4136,28.461,28.3662,28.4136,17500.0
2005-02-01 09:50:00,29.94,29.99,29.9,29.93,24600.0,28.4041,28.4516,28.3662,28.3946,24600.0
2005-02-01 10:00:00,29.9,29.91,29.86,29.88,30900.0,28.3662,28.3757,28.3282,28.3472,30900.0
2005-02-01 10:10:00,29.88,29.92,29.86,29.88,21400.0,28.3472,28.3851,28.3282,28.3472,21400.0
2005-02-01 10:20:00,29.88,29.9,29.85,29.89,18900.0,28.3472,28.3662,28.3187,28.3567,18900.0
2005-02-01 10:30:00,29.89,29.9,29.87,29.9,22400.0,28.3567,28.3662,28.3377,28.3662,22400.0
2005-02-01 10:40:00,29.9,29.91,29.89,29.9,38600.0,28.3662,28.3757,28.3567,28.3662,38600.0
2005-02-01 10:50:00,29.89,29.91,29.88,29.9,12700.0,28.3567,28.3757,28.3472,28.3662,12700.0
2005-02-01 11:00:00,29.9,29.91,29.88,29.9,13200.0,28.3662,28.3757,28.3472,28.3662,13200.0
2005-02-01 11:10:00,29.9,29.91,29.89,29.91,13800.0,28.3662,28.3757,28.3567,28.3757,13800.0
2005-02-01 11:20:00,29.89,29.92,29.88,29.91,10700.0,28.3567,28.3851,28.3472,28.3757,10700.0
2005-02-01 11:30:00,29.9,29.92,29.9,29.92,9700.0,28.3662,28.3851,28.3662,28.3851,9700.0
2005-02-01 11:40:00,29.92,29.96,29.91,29.95,22600.0,28.3851,28.4231,28.3757,28.4136,22600.0
2005-02-01 11:50:00,29.93,29.97,29.93,29.96,18300.0,28.3946,28.4326,28.3946,28.4231,18300.0
2005-02-01 12:00:00,29.96,29.98,29.91,29.95,37500.0,28.4231,28.4421,28.3757,28.4136,37500.0
2005-02-01 12:10:00,29.95,29.98,29.95,29.97,34800.0,28.4136,28.4421,28.4136,28.4326,34800.0
2005-02-01 12:20:00,29.97,29.98,29.95,29.95,48200.0,28.4326,28.4421,28.4136,28.4136,48200.0
2005-02-01 12:30:00,29.96,29.97,29.93,29.93,7900.0,28.4231,28.4326,28.3946,28.3946,7900.0
2005-02-01 12:40:00,29.94,29.94,29.86,29.87,26000.0,28.4041,28.4041,28.3282,28.3377,26000.0
2005-02-01 12:50:00,29.87,29.87,29.8,29.83,54300.0,28.3377,28.3377,28.2713,28.2998,54300.0
2005-02-01 13:00:00,29.83,29.83,29.8,29.82,18500.0,28.2998,28.2998,28.2713,28.2903,18500.0
2005-02-01 13:10:00,29.82,29.83,29.81,29.83,9600.0,28.2903,28.2998,28.2808,28.2998,9600.0
2005-02-01 13:20:00,29.83,29.83,29.81,29.83,16500.0,28.2998,28.2998,28.2808,28.2998,16500.0
2005-02-01 13:30:00,29.82,29.83,29.81,29.82,16600.0,28.2903,28.2998,28.2808,28.2903,16600.0
2005-02-01 13:40:00,29.81,29.81,29.79,29.8,26400.0,28.2808,28.2808,28.2618,28.2713,26400.0
2005-02-01 13:50:00,29.8,29.85,29.77,29.85,16500.0,28.2713,28.3187,28.2428,28.3187,16500.0
2005-02-01 14:00:00,29.85,29.92,29.83,29.9,31400.0,28.3187,28.3851,28.2998,28.3662,31400.0
2005-02-01 14:10:00,29.91,29.92,29.88,29.89,19100.0,28.3757,28.3851,28.3472,28.3567,19100.0
2005-02-01 14:20:00,29.89,29.95,29.89,29.92,25400.0,28.3567,28.4136,28.3567,28.3851,25400.0
2005-02-01 14:30:00,29.91,29.94,29.89,29.92,22800.0,28.3757,28.4041,28.3567,28.3851,22800.0
2005-02-01 14:40:00,29.93,29.93,29.89,29.9,40000.0,28.3946,28.3946,28.3567,28.3662,40000.0
2005-02-01 14:50:00,29.9,29.92,29.88,29.92,16900.0,28.3662,28.3851,28.3472,28.3851,16900.0
2005-02-01 15:00:00,29.92,29.92,29.86,29.89,13400.0,28.3851,28.3851,28.3282,28.3567,13400.0
2005-02-01 15:10:00,29.89,29.93,29.89,29.93,32800.0,28.3567,28.3946,28.3567,28.3946,32800.0
2005-02-01 15:20:00,29.93,29.93,29.87,29.89,18300.0,28.3946,28.3946,28.3377,28.3567,18300.0
2005-02-01 15:30:00,29.87,29.92,29.85,29.92,25200.0,28.3377,28.3851,28.3187,28.3851,25200.0
2005-02-01 15:40:00,29.92,29.93,29.89,29.93,36900.0,28.3851,28.3946,28.3567,28.3946,36900.0
2005-02-01 15:50:00,29.92,29.92,29.87,29.88,57200.0,28.3851,28.3851,28.3377,28.3472,57200.0
2005-02-02 09:30:00,29.91,29.95,29.85,29.85,11200.0,28.3757,28.4136,28.3187,28.3187,11200.0
2005-02-02 09:40:00,29.86,29.99,29.86,29.87,27300.0,28.3282,28.4516,28.3282,28.3377,27300.0
2005-02-02 09:50:00,29.88,29.98,29.87,29.94,20800.0,28.3472,28.4421,28.3377,28.4041,20800.0
2005-02-02 10:00:00,29.94,29.95,29.92,29.93,10300.0,28.4041,28.4136,28.3851,28.3946,10300.0
2005-02-02 10:10:00,29.91,29.92,29.81,29.82,49100.0,28.3757,28.3851,28.2808,28.2903,49100.0
2005-02-02 10:20:00,29.82,29.92,29.82,29.88,23300.0,28.2903,28.3851,28.2903,28.3472,23300.0
2005-02-02 10:30:00,29.89,29.95,29.87,29.94,14800.0,28.3567,28.4136,28.3377,28.4041,14800.0
2005-02-02 10:40:00,29.95,29.97,29.94,29.97,11000.0,28.4136,28.4326,28.4041,28.4326,11000.0
2005-02-02 10:50:00,29.97,30.05,29.96,30.02,61500.0,28.4326,28.5085,28.4231,28.48,61500.0
2005-02-02 11:00:00,30.03,30.04,29.97,29.97,9400.0,28.4895,28.499,28.4326,28.4326,9400.0
2005-02-02 11:10:00,29.96,30.0,29.96,29.99,35000.0,28.4231,28.461,28.4231,28.4516,35000.0
2005-02-02 11:20:00,30.01,30.02,29.92,29.96,26200.0,28.4705,28.48,28.3851,28.4231,26200.0
2005-02-02 11:30:00,29.97,30.0,29.95,29.97,19300.0,28.4326,28.461,28.4136,28.4326,19300.0
2005-02-02 11:40:00,29.97,29.98,29.95,29.97,40100.0,28.4326,28.4421,28.4136,28.4326,40100.0
2005-02-02 11:50:00,29.98,29.99,29.9,29.97,29500.0,28.4421,28.4516,28.3662,28.4326,29500.0
2005-02-02 12:00:00,29.94,29.96,29.9,29.94,22500.0,28.4041,28.4231,28.3662,28.4041,22500.0
2005-02-02 12:10:00,29.94,29.96,29.93,29.93,9900.0,28.4041,28.4231,28.3946,28.3946,9900.0
2005-02-02 12:20:00,29.92,29.94,29.9,29.9,3100.0,28.3851,28.4041,28.3662,28.3662,3100.0
2005-02-02 12:30:00,29.94,29.95,29.9,29.94,10100.0,28.4041,28.4136,28.3662,28.4041,10100.0
2005-02-02 12:40:00,29.94,29.95,29.91,29.92,7400.0,28.4041,28.4136,28.3757,28.3851,7400.0
2005-02-02 12:50:00,29.92,29.95,29.91,29.95,13100.0,28.3851,28.4136,28.3757,28.4136,13100.0
2005-02-02 13:00:00,29.95,29.96,29.92,29.94,3800.0,28.4136,28.4231,28.3851,28.4041,3800.0
2005-02-02 13:10:00,29.92,29.95,29.92,29.93,10800.0,28.3851,28.4136,28.3851,28.3946,10800.0
2005-02-02 13:20:00,29.93,29.93,29.91,29.92,7900.0,28.3946,28.3946,28.3757,28.3851,7900.0
2005-02-02 13:30:00,29.92,29.95,29.9,29.9,7000.0,28.3851,28.4136,28.3662,28.3662,7000.0
2005-02-02 13:40:00,29.93,29.94,29.91,29.94,4600.0,28.3946,28.4041,28.3757,28.4041,4600.0
2005-02-02 13:50:00,29.94,29.94,29.91,29.92,3400.0,28.4041,28.4041,28.3757,28.3851,3400.0
2005-02-02 14:00:00,29.91,29.94,29.91,29.91,11700.0,28.3757,28.4041,28.3757,28.3757,11700.0
2005-02-02 14:10:00,29.91,29.95,29.91,29.95,23400.0,28.3757,28.4136,28.3757,28.4136,23400.0
2005-02-02 14:20:00,29.95,29.95,29.9,29.95,42300.0,28.4136,28.4136,28.3662,28.4136,42300.0
2005-02-02 14:30:00,29.95,29.95,29.88,29.91,18200.0,28.4136,28.4136,28.3472,28.3757,18200.0
2005-02-02 14:40:00,29.91,29.93,29.88,29.93,14100.0,28.3757,28.3946,28.3472,28.3946,14100.0
2005-02-02 14:50:00,29.93,29.94,29.88,29.93,13700.0,28.3946,28.4041,28.3472,28.3946,13700.0
2005-02-02 15:00:00,29.93,29.93,29.86,29.87,11500.0,28.3946,28.3946,28.3282,28.3377,11500.0
2005-02-02 15:10:00,29.87,29.95,29.85,29.91,36800.0,28.3377,28.4136,28.3187,28.3757,36800.0
2005-02-02 15:20:00,29.91,29.92,29.9,29.92,18700.0,28.3757,28.3851,28.3662,28.3851,18700.0
2005-02-02 15:30:00,29.92,29.92,29.89,29.92,11400.0,28.3851,28.3851,28.3567,28.3851,11400.0
2005-02-02 15:40:00,29.92,29.99,29.91,29.95,27800.0,28.3851,28.4516,28.3757,28.4136,27800.0
2005-02-02 15:50:00,29.95,29.99,29.92,29.98,29700.0,28.4136,28.4516,28.3851,28.4421,29700.0
2005-02-03 09:30:00,28.25,28.25,27.75,27.89,237900.0,26.8008,26.8008,26.3265,26.4593,237900.0
2005-02-03 09:40:00,27.9,28.03,27.6,27.6,295000.0,26.4688,26.5921,26.1842,26.1842,295000.0
2005-02-03 09:50:00,27.61,27.71,27.59,27.65,293700.0,26.1936,26.2885,26.1747,26.2316,293700.0
2005-02-03 10:00:00,27.64,27.64,27.44,27.5,336500.0,26.2221,26.2221,26.0324,26.0893,336500.0
2005-02-03 10:10:00,27.5,27.74,27.48,27.51,245800.0,26.0893,26.317,26.0703,26.0988,245800.0
2005-02-03 10:20:00,27.51,27.54,27.24,27.25,190100.0,26.0988,26.1272,25.8426,25.8521,190100.0
2005-02-03 10:30:00,27.25,27.25,26.69,26.89,330000.0,25.8521,25.8521,25.3208,25.5106,330000.0
2005-02-03 10:40:00,26.89,27.18,26.87,27.04,199800.0,25.5106,25.7857,25.4916,25.6529,199800.0
2005-02-03 10:50:00,27.05,27.38,27.03,27.2,80300.0,25.6624,25.9754,25.6434,25.8047,80300.0
2005-02-03 11:00:00,27.2,27.2,27.04,27.11,89500.0,25.8047,25.8047,25.6529,25.7193,89500.0
2005-02-03 11:10:00,27.1,27.11,26.89,26.99,111300.0,25.7098,25.7193,25.5106,25.6054,111300.0
2005-02-03 11:20:00,27.0,27.04,26.92,27.03,143000.0,25.6149,25.6529,25.539,25.6434,143000.0
2005-02-03 11:30:00,27.03,27.2,27.02,27.16,72100.0,25.6434,25.8047,25.6339,25.7667,72100.0
2005-02-03 11:40:00,27.16,27.3,27.16,27.25,95500.0,25.7667,25.8995,25.7667,25.8521,95500.0
2005-02-03 11:50:00,27.25,27.29,27.2,27.21,96900.0,25.8521,25.8901,25.8047,25.8142,96900.0
2005-02-03 12:00:00,27.21,27.22,26.98,27.05,109500.0,25.8142,25.8237,25.596,25.6624,109500.0
2005-02-03 12:10:00,27.06,27.08,26.85,26.94,129500.0,25.6719,25.6908,25.4726,25.558,129500.0
2005-02-03 12:20:00,26.94,27.0,26.9,26.97,77600.0,25.558,25.6149,25.5201,25.5865,77600.0
2005-02-03 12:30:00,26.97,27.02,26.94,27.02,98100.0,25.5865,25.6339,25.558,25.6339,98100.0
2005-02-03 12:40:00,27.03,27.06,26.93,26.93,305700.0,25.6434,25.6719,25.5485,25.5485,305700.0
2005-02-03 12:50:00,26.93,26.94,26.85,26.92,60600.0,25.5485,25.558,25.4726,25.539,60600.0
2005-02-03 13:00:00,26.92,26.94,26.86,26.86,206000.0,25.539,25.558,25.4821,25.4821,206000.0
2005-02-03 13:10:00,26.86,26.91,26.85,26.86,42900.0,25.4821,25.5296,25.4726,25.4821,42900.0
2005-02-03 13:20:00,26.86,26.93,26.86,26.93,34100.0,25.4821,25.5485,25.4821,25.5485,34100.0
2005-02-03 13:30:00,26.93,26.98,26.92,26.97,49500.0,25.5485,25.596,25.539,25.5865,49500.0
2005-02-03 13:40:00,26.98,26.99,26.95,26.97,50800.0,25.596,25.6054,25.5675,25.5865,50800.0
2005-02-03 13:50:00,26.97,26.99,26.95,26.95,74900.0,25.5865,25.6054,25.5675,25.5675,74900.0
2005-02-03 14:00:00,26.96,26.99,26.9,26.9,66700.0,25.577,25.6054,25.5201,25.5201,66700.0
2005-02-03 14:10:00,26.9,26.95,26.87,26.92,42300.0,25.5201,25.5675,25.4916,25.539,42300.0
2005-02-03 14:20:00,26.91,26.95,26.91,26.95,39000.0,25.5296,25.5675,25.5296,25.5675,39000.0
2005-02-03 14:30:00,26.94,26.96,26.93,26.95,169100.0,25.558,25.577,25.5485,25.5675,169100.0
2005-02-03 14:40:00,26.96,26.96,26.89,26.89,222200.0,25.577,25.577,25.5106,25.5106,222200.0
2005-02-03 14:50:00,26.89,26.9,26.81,26.82,64700.0,25.5106,25.5201,25.4347,25.4442,64700.0
2005-02-03 15:00:00,26.81,26.81,26.58,26.6,148100.0,25.4347,25.4347,25.2165,25.2355,148100.0
2005-02-03 15:10:00,26.58,26.65,26.46,26.53,224700.0,25.2165,25.2829,25.1026,25.169,224700.0
2005-02-03 15:20:00,26.52,26.85,26.51,26.85,161100.0,25.1596,25.4726,25.1501,25.4726,161100.0
2005-02-03 15:30:00,26.85,26.95,26.82,26.88,337100.0,25.4726,25.5675,25.4442,25.5011,337100.0
2005-02-03 15:40:00,26.89,26.92,26.78,26.79,237000.0,25.5106,25.539,25.4062,25.4157,237000.0
2005-02-03 15:50:00,26.78,26.79,26.77,26.79,211400.0,25.4062,25.4157,25.3967,25.4157,211400.0
2005-02-04 09:30:00,26.8,27.1,26.67,26.83,173800.0,25.4252,25.7098,25.3019,25.4537,173800.0
2005-02-04 09:40:00,26.81,26.87,26.71,26.8,82400.0,25.4347,25.4916,25.3398,25.4252,82400.0
2005-02-04 09:50:00,26.79,26.95,26.77,26.94,83100.0,25.4157,25.5675,25.3967,25.558,83100.0
2005-02-04 10:00:00,26.93,27.12,26.9,26.93,114500.0,25.5485,25.7288,25.5201,25.5485,114500.0
2005-02-04 10:10:00,26.93,27.03,26.91,26.99,111400.0,25.5485,25.6434,25.5296,25.6054,111400.0
2005-02-04 10:20:00,26.98,27.0,26.95,26.97,65300.0,25.596,25.6149,25.5675,25.5865,65300.0
2005-02-04 10:30:00,27.0,27.07,26.96,27.07,107100.0,25.6149,25.6813,25.577,25.6813,107100.0
2005-02-04 10:40:00,27.07,27.1,27.02,27.02,93800.0,25.6813,25.7098,25.6339,25.6339,93800.0
2005-02-04 10:50:00,27.03,27.07,27.0,27.06,40000.0,25.6434,25.6813,25.6149,25.6719,40000.0
2005-02-04 11:00:00,27.06,27.16,27.05,27.14,63500.0,25.6719,25.7667,25.6624,25.7478,63500.0
2005-02-04 11:10:00,27.14,27.19,27.07,27.19,50100.0,25.7478,25.7952,25.6813,25.7952,50100.0
2005-02-04 11:20:00,27.19,27.22,27.18,27.2,55200.0,25.7952,25.8237,25.7857,25.8047,55200.0
2005-02-04 11:30:00,27.2,27.31,27.2,27.31,59800.0,25.8047,25.909,25.8047,25.909,59800.0
2005-02-04 11:40:00,27.31,27.43,27.25,27.38,71300.0,25.909,26.0229,25.8521,25.9754,71300.0
2005-02-04 11:50:00,27.39,27.5,27.3,27.4,98400.0,25.9849,26.0893,25.8995,25.9944,98400.0
2005-02-04 12:00:00,27.4,27.41,27.36,27.39,19500.0,25.9944,26.0039,25.9565,25.9849,19500.0
2005-02-04 12:10:00,27.36,27.49,27.35,27.42,139900.0,25.9565,26.0798,25.947,26.0134,139900.0
2005-02-04 12:20:00,27.5,27.6,27.45,27.6,199800.0,26.0893,26.1842,26.0419,26.1842,199800.0
2005-02-04 12:30:00,27.6,27.62,27.5,27.53,194300.0,26.1842,26.2031,26.0893,26.1177,194300.0
2005-02-04 12:40:00,27.54,27.62,27.54,27.6,63900.0,26.1272,26.2031,26.1272,26.1842,63900.0
2005-02-04 12:50:00,27.6,27.69,27.6,27.61,66500.0,26.1842,26.2695,26.1842,26.1936,66500.0
2005-02-04 13:00:00,27.61,27.64,27.6,27.61,134600.0,26.1936,26.2221,26.1842,26.1936,134600.0
2005-02-04 13:10:00,27.62,27.7,27.62,27.66,41400.0,26.2031,26.279,26.2031,26.2411,41400.0
2005-02-04 13:20:00,27.66,27.69,27.65,27.67,26400.0,26.2411,26.2695,26.2316,26.2506,26400.0
2005-02-04 13:30:00,27.67,27.7,27.65,27.68,36100.0,26.2506,26.279,26.2316,26.2601,36100.0
2005-02-04 13:40:00,27.68,27.7,27.65,27.67,28000.0,26.2601,26.279,26.2316,26.2506,28000.0
2005-02-04 13:50:00,27.66,27.7,27.65,27.69,34800.0,26.2411,26.279,26.2316,26.2695,34800.0
2005-02-04 14:00:00,27.69,27.78,27.68,27.76,88400.0,26.2695,26.3549,26.2601,26.3359,88400.0
2005-02-04 14:10:00,27.75,27.76,27.7,27.71,16700.0,26.3265,26.3359,26.279,26.2885,16700.0
2005-02-04 14:20:00,27.71,27.71,27.65,27.67,73300.0,26.2885,26.2885,26.2316,26.2506,73300.0
2005-02-04 14:30:00,27.68,27.71,27.67,27.71,58900.0,26.2601,26.2885,26.2506,26.2885,58900.0
2005-02-04 14:40:00,27.7,27.71,27.7,27.71,96700.0,26.279,26.2885,26.279,26.2885,96700.0
2005-02-04 14:50:00,27.71,27.71,27.7,27.7,32600.0,26.2885,26.2885,26.279,26.279,32600.0
2005-02-04 15:00:00,27.71,27.71,27.7,27.71,45000.0,26.2885,26.2885,26.279,26.2885,45000.0
2005-02-04 15:10:00,27.71,27.77,27.71,27.76,97600.0,26.2885,26.3454,26.2885,26.3359,97600.0
2005-02-04 15:20:00,27.76,27.77,27.7,27.74,35500.0,26.3359,26.3454,26.279,26.317,35500.0
2005-02-04 15:30:00,27.74,27.78,27.74,27.74,154300.0,26.317,26.3549,26.317,26.317,154300.0
2005-02-04 15:40:00,27.74,27.75,27.68,27.69,62100.0,26.317,26.3265,26.2601,26.2695,62100.0
2005-02-04 15:50:00,27.68,27.7,27.63,27.7,87100.0,26.2601,26.279,26.2126,26.279,87100.0
2005-02-07 09:30:00,27.9,27.9,27.63,27.64,37400.0,26.4688,26.4688,26.2126,26.2221,37400.0
2005-02-07 09:40:00,27.65,27.7,27.55,27.7,40100.0,26.2316,26.279,26.1367,26.279,40100.0
2005-02-07 09:50:00,27.68,27.69,27.63,27.66,24700.0,26.2601,26.2695,26.2126,26.2411,24700.0
2005-02-07 10:00:00,27.65,27.8,27.64,27.71,31800.0,26.2316,26.3739,26.2221,26.2885,31800.0
2005-02-07 10:10:00,27.69,27.77,27.63,27.74,59800.0,26.2695,26.3454,26.2126,26.317,59800.0
2005-02-07 10:20:00,27.74,27.86,27.74,27.86,88800.0,26.317,26.4308,26.317,26.4308,88800.0
2005-02-07 10:30:00,27.87,27.87,27.75,27.76,75800.0,26.4403,26.4403,26.3265,26.3359,75800.0
2005-02-07 10:40:00,27.76,27.79,27.74,27.77,41300.0,26.3359,26.3644,26.317,26.3454,41300.0
2005-02-07 10:50:00,27.77,27.92,27.76,27.91,35600.0,26.3454,26.4877,26.3359,26.4783,35600.0
2005-02-07 11:00:00,27.91,28.04,27.9,28.02,42600.0,26.4783,26.6016,26.4688,26.5826,42600.0
2005-02-07 11:10:00,28.02,28.02,27.95,28.0,36500.0,26.5826,26.5826,26.5162,26.5636,36500.0
2005-02-07 11:20:00,27.99,28.02,27.99,28.0,17100.0,26.5542,26.5826,26.5542,26.5636,17100.0
2005-02-07 11:30:00,28.0,28.04,27.97,28.0,27100.0,26.5636,26.6016,26.5352,26.5636,27100.0
2005-02-07 11:40:00,27.99,28.0,27.86,27.9,47200.0,26.5542,26.5636,26.4308,26.4688,47200.0
2005-02-07 11:50:00,27.87,28.0,27.87,27.9,55500.0,26.4403,26.5636,26.4403,26.4688,55500.0
2005-02-07 12:00:00,27.9,28.0,27.88,27.95,73600.0,26.4688,26.5636,26.4498,26.5162,73600.0
2005-02-07 12:10:00,27.95,27.97,27.95,27.97,48400.0,26.5162,26.5352,26.5162,26.5352,48400.0
2005-02-07 12:20:00,27.97,28.01,27.97,28.01,57700.0,26.5352,26.5731,26.5352,26.5731,57700.0
2005-02-07 12:30:00,28.01,28.01,27.96,27.99,83300.0,26.5731,26.5731,26.5257,26.5542,83300.0
2005-02-07 12:40:00,27.99,28.0,27.98,27.98,98400.0,26.5542,26.5636,26.5447,26.5447,98400.0
2005-02-07 12:50:00,27.98,28.0,27.96,28.0,15300.0,26.5447,26.5636,26.5257,26.5636,15300.0
2005-02-07 13:00:00,28.01,28.03,28.01,28.01,14800.0,26.5731,26.5921,26.5731,26.5731,14800.0
2005-02-07 13:10:00,28.01,28.02,28.0,28.0,14500.0,26.5731,26.5826,26.5636,26.5636,14500.0
2005-02-07 13:20:00,28.0,28.02,28.0,28.01,27000.0,26.5636,26.5826,26.5636,26.5731,27000.0
2005-02-07 13:30:00,28.01,28.01,28.0,28.0,57300.0,26.5731,26.5731,26.5636,26.5636,57300.0
2005-02-07 13:40:00,28.0,28.01,27.96,27.96,41600.0,26.5636,26.5731,26.5257,26.5257,41600.0
2005-02-07 13:50:00,27.97,27.99,27.96,27.98,25300.0,26.5352,26.5542,26.5257,26.5447,25300.0
2005-02-07 14:00:00,27.99,27.99,27.97,27.98,12000.0,26.5542,26.5542,26.5352,26.5447,12000.0
2005-02-07 14:10:00,27.98,28.0,27.97,28.0,27000.0,26.5447,26.5636,26.5352,26.5636,27000.0
2005-02-07 14:20:00,28.0,28.02,27.98,28.0,22100.0,26.5636,26.5826,26.5447,26.5636,22100.0
2005-02-07 14:30:00,28.01,28.04,27.98,27.98,19000.0,26.5731,26.6016,26.5447,26.5447,19000.0
2005-02-07 14:40:00,27.98,28.02,27.98,28.01,20700.0,26.5447,26.5826,26.5447,26.5731,20700.0
2005-02-07 14:50:00,28.01,28.02,28.0,28.0,9400.0,26.5731,26.5826,26.5636,26.5636,9400.0
2005-02-07 15:00:00,28.01,28.01,27.99,28.01,18900.0,26.5731,26.5731,26.5542,26.5731,18900.0
2005-02-07 15:10:00,28.01,28.02,27.99,28.01,78000.0,26.5731,26.5826,26.5542,26.5731,78000.0
2005-02-07 15:20:00,28.01,28.05,28.0,28.05,50900.0,26.5731,26.6111,26.5636,26.6111,50900.0
2005-02-07 15:30:00,28.05,28.11,28.05,28.1,48600.0,26.6111,26.668,26.6111,26.6585,48600.0
2005-02-07 15:40:00,28.1,28.13,28.1,28.13,50600.0,26.6585,26.687,26.6585,26.687,50600.0
2005-02-07 15:50:00,28.13,28.27,28.13,28.26,252200.0,26.687,26.8198,26.687,26.8103,252200.0
2005-02-08 09:30:00,28.85,28.85,28.3,28.32,47100.0,27.37,27.37,26.8482,26.8672,47100.0
2005-02-08 09:40:00,28.34,28.36,28.27,28.34,42700.0,26.8862,26.9052,26.8198,26.8862,42700.0
2005-02-08 09:50:00,28.33,28.4,28.3,28.4,79100.0,26.8767,26.9431,26.8482,26.9431,79100.0
2005-02-08 10:00:00,28.4,28.48,28.4,28.48,29900.0,26.9431,27.019,26.9431,27.019,29900.0
2005-02-08 10:10:00,28.49,28.6,28.49,28.57,107300.0,27.0285,27.1329,27.0285,27.1044,107300.0
2005-02-08 10:20:00,28.57,28.57,28.51,28.55,35700.0,27.1044,27.1044,27.0475,27.0854,35700.0
2005-02-08 10:30:00,28.55,28.62,28.55,28.62,64300.0,27.0854,27.1518,27.0854,27.1518,64300.0
2005-02-08 10:40:00,28.62,28.67,28.56,28.56,112900.0,27.1518,27.1993,27.0949,27.0949,112900.0
2005-02-08 10:50:00,28.55,28.55,28.45,28.45,189100.0,27.0854,27.0854,26.9906,26.9906,189100.0
2005-02-08 11:00:00,28.44,28.47,28.4,28.46,53000.0,26.9811,27.0095,26.9431,27.0,53000.0
2005-02-08 11:10:00,28.46,28.5,28.45,28.46,36900.0,27.0,27.038,26.9906,27.0,36900.0
2005-02-08 11:20:00,28.46,28.48,28.45,28.46,53700.0,27.0,27.019,26.9906,27.0,53700.0
2005-02-08 11:30:00,28.46,28.5,28.45,28.46,28700.0,27.0,27.038,26.9906,27.0,28700.0
2005-02-08 11:40:00,28.46,28.47,28.45,28.45,17600.0,27.0,27.0095,26.9906,26.9906,17600.0
2005-02-08 11:50:00,28.45,28.46,28.45,28.45,21900.0,26.9906,27.0,26.9906,26.9906,21900.0
2005-02-08 12:00:00,28.45,28.46,28.4,28.4,86000.0,26.9906,27.0,26.9431,26.9431,86000.0
2005-02-08 12:10:00,28.4,28.41,28.35,28.36,17200.0,26.9431,26.9526,26.8957,26.9052,17200.0
2005-02-08 12:20:00,28.35,28.36,28.35,28.35,31400.0,26.8957,26.9052,26.8957,26.8957,31400.0
2005-02-08 12:30:00,28.36,28.38,28.35,28.35,24700.0,26.9052,26.9241,26.8957,26.8957,24700.0
2005-02-08 12:40:00,28.36,28.38,28.36,28.37,16500.0,26.9052,26.9241,26.9052,26.9147,16500.0
2005-02-08 12:50:00,28.36,28.37,28.35,28.36,28600.0,26.9052,26.9147,26.8957,26.9052,28600.0
2005-02-08 13:00:00,28.36,28.4,28.35,28.39,118600.0,26.9052,26.9431,26.8957,26.9336,118600.0
2005-02-08 13:10:00,28.39,28.4,28.37,28.39,41000.0,26.9336,26.9431,26.9147,26.9336,41000.0
2005-02-08 13:20:00,28.39,28.39,28.38,28.39,16200.0,26.9336,26.9336,26.9241,26.9336,16200.0
2005-02-08 13:30:00,28.39,28.4,28.36,28.38,31600.0,26.9336,26.9431,26.9052,26.9241,31600.0
2005-02-08 13:40:00,28.39,28.4,28.36,28.37,17200.0,26.9336,26.9431,26.9052,26.9147,17200.0
2005-02-08 13:50:00,28.37,28.37,28.33,28.35,13600.0,26.9147,26.9147,26.8767,26.8957,13600.0
2005-02-08 14:00:00,28.35,28.4,28.35,28.39,11300.0,26.8957,26.9431,26.8957,26.9336,11300.0
2005-02-08 14:10:00,28.38,28.4,28.38,28.39,12600.0,26.9241,26.9431,26.9241,26.9336,12600.0
2005-02-08 14:20:00,28.38,28.39,28.34,28.34,16500.0,26.9241,26.9336,26.8862,26.8862,16500.0
2005-02-08 14:30:00,28.35,28.36,28.32,28.36,21500.0,26.8957,26.9052,26.8672,26.9052,21500.0
2005-02-08 14:40:00,28.35,28.38,28.34,28.38,20300.0,26.8957,26.9241,26.8862,26.9241,20300.0
2005-02-08 14:50:00,28.38,28.39,28.36,28.39,18600.0,26.9241,26.9336,26.9052,26.9336,18600.0
2005-02-08 15:00:00,28.4,28.4,28.35,28.37,27600.0,26.9431,26.9431,26.8957,26.9147,27600.0
2005-02-08 15:10:00,28.37,28.38,28.32,28.32,34800.0,26.9147,26.9241,26.8672,26.8672,34800.0
2005-02-08 15:20:00,28.31,28.32,28.27,28.29,62600.0,26.8577,26.8672,26.8198,26.8388,62600.0
2005-02-08 15:30:00,28.28,28.3,28.25,28.29,39100.0,26.8293,26.8482,26.8008,26.8388,39100.0
2005-02-08 15:40:00,28.29,28.3,28.28,28.28,51300.0,26.8388,26.8482,26.8293,26.8293,51300.0
2005-02-08 15:50:00,28.28,28.4,28.26,28.38,80100.0,26.8293,26.9431,26.8103,26.9241,80100.0
2005-02-09 09:30:00,28.35,28.35,28.1,28.13,34300.0,26.8957,26.8957,26.6585,26.687,34300.0
2005-02-09 09:40:00,28.1,28.25,28.06,28.11,37600.0,26.6585,26.8008,26.6206,26.668,37600.0
2005-02-09 09:50:00,28.11,28.11,28.0,28.01,28300.0,26.668,26.668,26.5636,26.5731,28300.0
2005-02-09 10:00:00,28.01,28.05,27.98,28.01,35800.0,26.5731,26.6111,26.5447,26.5731,35800.0
2005-02-09 10:10:00,27.97,27.97,27.82,27.89,43500.0,26.5352,26.5352,26.3929,26.4593,43500.0
2005-02-09 10:20:00,27.89,27.9,27.72,27.74,55300.0,26.4593,26.4688,26.298,26.317,55300.0
2005-02-09 10:30:00,27.74,27.74,27.64,27.65,31000.0,26.317,26.317,26.2221,26.2316,31000.0
2005-02-09 10:40:00,27.66,27.71,27.6,27.71,19000.0,26.2411,26.2885,26.1842,26.2885,19000.0
2005-02-09 10:50:00,27.71,27.73,27.67,27.67,15500.0,26.2885,26.3075,26.2506,26.2506,15500.0
2005-02-09 11:00:00,27.65,27.65,27.61,27.61,24900.0,26.2316,26.2316,26.1936,26.1936,24900.0
2005-02-09 11:10:00,27.61,27.62,27.56,27.59,51200.0,26.1936,26.2031,26.1462,26.1747,51200.0
2005-02-09 11:20:00,27.59,27.6,27.49,27.55,87100.0,26.1747,26.1842,26.0798,26.1367,87100.0
2005-02-09 11:30:00,27.55,27.68,27.52,27.66,49500.0,26.1367,26.2601,26.1083,26.2411,49500.0
2005-02-09 11:40:00,27.66,27.75,27.66,27.72,36700.0,26.2411,26.3265,26.2411,26.298,36700.0
2005-02-09 11:50:00,27.72,27.73,27.7,27.72,24800.0,26.298,26.3075,26.279,26.298,24800.0
2005-02-09 12:00:00,27.72,27.75,27.69,27.75,40600.0,26.298,26.3265,26.2695,26.3265,40600.0
2005-02-09 12:10:00,27.74,27.76,27.71,27.76,36100.0,26.317,26.3359,26.2885,26.3359,36100.0
2005-02-09 12:20:00,27.75,27.75,27.71,27.72,15000.0,26.3265,26.3265,26.2885,26.298,15000.0
2005-02-09 12:30:00,27.73,27.73,27.71,27.72,11500.0,26.3075,26.3075,26.2885,26.298,11500.0
2005-02-09 12:40:00,27.73,27.73,27.71,27.72,18200.0,26.3075,26.3075,26.2885,26.298,18200.0
2005-02-09 12:50:00,27.71,27.72,27.7,27.71,10600.0,26.2885,26.298,26.279,26.2885,10600.0
2005-02-09 13:00:00,27.72,27.77,27.71,27.77,48300.0,26.298,26.3454,26.2885,26.3454,48300.0
2005-02-09 13:10:00,27.76,27.79,27.75,27.76,8500.0,26.3359,26.3644,26.3265,26.3359,8500.0
2005-02-09 13:20:00,27.76,27.76,27.75,27.75,8800.0,26.3359,26.3359,26.3265,26.3265,8800.0
2005-02-09 13:30:00,27.75,27.76,27.75,27.75,7900.0,26.3265,26.3359,26.3265,26.3265,7900.0
2005-02-09 13:40:00,27.75,27.84,27.75,27.76,22700.0,26.3265,26.4118,26.3265,26.3359,22700.0
2005-02-09 13:50:00,27.76,27.78,27.75,27.76,22700.0,26.3359,26.3549,26.3265,26.3359,22700.0
2005-02-09 14:00:00,27.75,27.77,27.63,27.63,26900.0,26.3265,26.3454,26.2126,26.2126,26900.0
2005-02-09 14:10:00,27.62,27.62,27.52,27.55,17600.0,26.2031,26.2031,26.1083,26.1367,17600.0
2005-02-09 14:20:00,27.55,27.67,27.55,27.67,40300.0,26.1367,26.2506,26.1367,26.2506,40300.0
2005-02-09 14:30:00,27.67,27.72,27.67,27.7,39800.0,26.2506,26.298,26.2506,26.279,39800.0
2005-02-09 14:40:00,27.7,27.71,27.63,27.7,14800.0,26.279,26.2885,26.2126,26.279,14800.0
2005-02-09 14:50:00,27.7,27.71,27.66,27.66,34900.0,26.279,26.2885,26.2411,26.2411,34900.0
2005-02-09 15:00:00,27.65,27.66,27.61,27.62,22700.0,26.2316,26.2411,26.1936,26.2031,22700.0
2005-02-09 15:10:00,27.61,27.62,27.58,27.58,21000.0,26.1936,26.2031,26.1652,26.1652,21000.0
2005-02-09 15:20:00,27.59,27.59,27.56,27.58,30200.0,26.1747,26.1747,26.1462,26.1652,30200.0
2005-02-09 15:30:00,27.58,27.61,27.56,27.57,24600.0,26.1652,26.1936,26.1462,26.1557,24600.0
2005-02-09 15:40:00,27.6,27.68,27.58,27.62,70400.0,26.1842,26.2601,26.1652,26.2031,70400.0
2005-02-09 15:50:00,27.61,27.62,27.54,27.57,67600.0,26.1936,26.2031,26.1272,26.1557,67600.0
2005-02-10 09:30:00,27.54,27.69,27.46,27.49,23200.0,26.1272,26.2695,26.0513,26.0798,23200.0
2005-02-10 09:40:00,27.48,27.59,27.4,27.4,41400.0,26.0703,26.1747,25.9944,25.9944,41400.0
2005-02-10 09:50:00,27.41,27.54,27.41,27.48,47400.0,26.0039,26.1272,26.0039,26.0703,47400.0
2005-02-10 10:00:00,27.48,27.48,27.41,27.45,18000.0,26.0703,26.0703,26.0039,26.0419,18000.0
2005-02-10 10:10:00,27.45,27.5,27.44,27.5,19600.0,26.0419,26.0893,26.0324,26.0893,19600.0
2005-02-10 10:20:00,27.5,27.5,27.44,27.44,27100.0,26.0893,26.0893,26.0324,26.0324,27100.0
2005-02-10 10:30:00,27.43,27.47,27.37,27.46,28700.0,26.0229,26.0608,25.966,26.0513,28700.0
2005-02-10 10:40:00,27.45,27.47,27.42,27.42,21200.0,26.0419,26.0608,26.0134,26.0134,21200.0
2005-02-10 10:50:00,27.42,27.42,27.35,27.36,31900.0,26.0134,26.0134,25.947,25.9565,31900.0
2005-02-10 11:00:00,27.36,27.36,27.25,27.26,51200.0,25.9565,25.9565,25.8521,25.8616,51200.0
2005-02-10 11:10:00,27.26,27.3,27.23,27.29,34500.0,25.8616,25.8995,25.8331,25.8901,34500.0
2005-02-10 11:20:00,27.28,27.37,27.26,27.37,17600.0,25.8806,25.966,25.8616,25.966,17600.0
2005-02-10 11:30:00,27.37,27.44,27.37,27.4,22300.0,25.966,26.0324,25.966,25.9944,22300.0
2005-02-10 11:40:00,27.4,27.5,27.38,27.49,29300.0,25.9944,26.0893,25.9754,26.0798,29300.0
2005-02-10 11:50:00,27.49,27.6,27.49,27.57,36900.0,26.0798,26.1842,26.0798,26.1557,36900.0
2005-02-10 12:00:00,27.58,27.58,27.55,27.56,24000.0,26.1652,26.1652,26.1367,26.1462,24000.0
2005-02-10 12:10:00,27.55,27.57,27.53,27.54,19900.0,26.1367,26.1557,26.1177,26.1272,19900.0
2005-02-10 12:20:00,27.54,27.59,27.53,27.58,12600.0,26.1272,26.1747,26.1177,26.1652,12600.0
2005-02-10 12:30:00,27.57,27.59,27.57,27.59,15000.0,26.1557,26.1747,26.1557,26.1747,15000.0
2005-02-10 12:40:00,27.59,27.6,27.56,27.56,8600.0,26.1747,26.1842,26.1462,26.1462,8600.0
2005-02-10 12:50:00,27.58,27.63,27.57,27.62,19800.0,26.1652,26.2126,26.1557,26.2031,19800.0
2005-02-10 13:00:00,27.62,27.63,27.57,27.59,19400.0,26.2031,26.2126,26.1557,26.1747,19400.0
2005-02-10 13:10:00,27.59,27.62,27.58,27.61,57000.0,26.1747,26.2031,26.1652,26.1936,57000.0
2005-02-10 13:20:00,27.61,27.78,27.61,27.77,88700.0,26.1936,26.3549,26.1936,26.3454,88700.0
2005-02-10 13:30:00,27.77,27.77,27.69,27.69,21900.0,26.3454,26.3454,26.2695,26.2695,21900.0
2005-02-10 13:40:00,27.67,27.71,27.66,27.66,13500.0,26.2506,26.2885,26.2411,26.2411,13500.0
2005-02-10 13:50:00,27.66,27.71,27.66,27.69,12100.0,26.2411,26.2885,26.2411,26.2695,12100.0
2005-02-10 14:00:00,27.68,27.7,27.62,27.64,52400.0,26.2601,26.279,26.2031,26.2221,52400.0
2005-02-10 14:10:00,27.64,27.66,27.63,27.63,70300.0,26.2221,26.2411,26.2126,26.2126,70300.0
2005-02-10 14:20:00,27.64,27.65,27.63,27.65,55900.0,26.2221,26.2316,26.2126,26.2316,55900.0
2005-02-10 14:30:00,27.64,27.66,27.64,27.64,35000.0,26.2221,26.2411,26.2221,26.2221,35000.0
2005-02-10 14:40:00,27.64,27.68,27.64,27.68,24800.0,26.2221,26.2601,26.2221,26.2601,24800.0
2005-02-10 14:50:00,27.69,27.7,27.67,27.67,22900.0,26.2695,26.279,26.2506,26.2506,22900.0
2005-02-10 15:00:00,27.66,27.69,27.66,27.69,169200.0,26.2411,26.2695,26.2411,26.2695,169200.0
2005-02-10 15:10:00,27.69,27.75,27.68,27.74,26900.0,26.2695,26.3265,26.2601,26.317,26900.0
2005-02-10 15:20:00,27.74,27.75,27.72,27.74,53300.0,26.317,26.3265,26.298,26.317,53300.0
2005-02-10 15:30:00,27.74,27.74,27.7,27.73,27100.0,26.317,26.317,26.279,26.3075,27100.0
2005-02-10 15:40:00,27.73,27.74,27.71,27.71,34900.0,26.3075,26.317,26.2885,26.2885,34900.0
2005-02-10 15:50:00,27.72,27.73,27.69,27.73,66500.0,26.298,26.3075,26.2695,26.3075,66500.0
2005-02-11 09:30:00,27.8,27.9,27.78,27.8,18000.0,26.3739,26.4688,26.3549,26.3739,18000.0
2005-02-11 09:40:00,27.79,27.79,27.62,27.69,18700.0,26.3644,26.3644,26.2031,26.2695,18700.0
2005-02-11 09:50:00,27.69,27.79,27.64,27.75,47700.0,26.2695,26.3644,26.2221,26.3265,47700.0
2005-02-11 10:00:00,27.76,27.78,27.6,27.63,22200.0,26.3359,26.3549,26.1842,26.2126,22200.0
2005-02-11 10:10:00,27.64,27.71,27.62,27.69,37400.0,26.2221,26.2885,26.2031,26.2695,37400.0
2005-02-11 10:20:00,27.69,27.74,27.61,27.71,36300.0,26.2695,26.317,26.1936,26.2885,36300.0
2005-02-11 10:30:00,27.7,27.78,27.67,27.75,43500.0,26.279,26.3549,26.2506,26.3265,43500.0
2005-02-11 10:40:00,27.75,27.8,27.65,27.68,40600.0,26.3265,26.3739,26.2316,26.2601,40600.0
2005-02-11 10:50:00,27.66,27.7,27.65,27.69,13900.0,26.2411,26.279,26.2316,26.2695,13900.0
2005-02-11 11:00:00,27.69,27.75,27.69,27.75,27500.0,26.2695,26.3265,26.2695,26.3265,27500.0
2005-02-11 11:10:00,27.75,27.84,27.74,27.81,52500.0,26.3265,26.4118,26.317,26.3834,52500.0
2005-02-11 11:20:00,27.82,27.88,27.8,27.88,53500.0,26.3929,26.4498,26.3739,26.4498,53500.0
2005-02-11 11:30:00,27.89,27.92,27.85,27.88,21500.0,26.4593,26.4877,26.4213,26.4498,21500.0
2005-02-11 11:40:00,27.89,27.95,27.88,27.89,17200.0,26.4593,26.5162,26.4498,26.4593,17200.0
2005-02-11 11:50:00,27.86,27.89,27.86,27.88,8600.0,26.4308,26.4593,26.4308,26.4498,8600.0
2005-02-11 12:00:00,27.87,27.9,27.87,27.88,12500.0,26.4403,26.4688,26.4403,26.4498,12500.0
2005-02-11 12:10:00,27.87,27.9,27.87,27.88,7000.0,26.4403,26.4688,26.4403,26.4498,7000.0
2005-02-11 12:20:00,27.88,27.9,27.86,27.87,14900.0,26.4498,26.4688,26.4308,26.4403,14900.0
2005-02-11 12:30:00,27.87,27.88,27.83,27.86,16500.0,26.4403,26.4498,26.4024,26.4308,16500.0
2005-02-11 12:40:00,27.85,27.86,27.81,27.81,17200.0,26.4213,26.4308,26.3834,26.3834,17200.0
2005-02-11 12:50:00,27.81,27.83,27.81,27.81,10500.0,26.3834,26.4024,26.3834,26.3834,10500.0
2005-02-11 13:00:00,27.81,27.84,27.77,27.78,32000.0,26.3834,26.4118,26.3454,26.3549,32000.0
2005-02-11 13:10:00,27.77,27.79,27.76,27.76,12400.0,26.3454,26.3644,26.3359,26.3359,12400.0
2005-02-11 13:20:00,27.77,27.85,27.77,27.85,21900.0,26.3454,26.4213,26.3454,26.4213,21900.0
2005-02-11 13:30:00,27.84,27.85,27.84,27.85,14500.0,26.4118,26.4213,26.4118,26.4213,14500.0
2005-02-11 13:40:00,27.85,27.85,27.8,27.83,31600.0,26.4213,26.4213,26.3739,26.4024,31600.0
2005-02-11 13:50:00,27.83,27.85,27.83,27.84,18400.0,26.4024,26.4213,26.4024,26.4118,18400.0
2005-02-11 14:00:00,27.83,27.84,27.78,27.8,21000.0,26.4024,26.4118,26.3549,26.3739,21000.0
2005-02-11 14:10:00,27.8,27.8,27.79,27.8,9700.0,26.3739,26.3739,26.3644,26.3739,9700.0
2005-02-11 14:20:00,27.8,27.8,27.79,27.8,11700.0,26.3739,26.3739,26.3644,26.3739,11700.0
2005-02-11 14:30:00,27.79,27.8,27.76,27.79,20300.0,26.3644,26.3739,26.3359,26.3644,20300.0
2005-02-11 14:40:00,27.79,27.81,27.79,27.81,26400.0,26.3644,26.3834,26.3644,26.3834,26400.0
2005-02-11 14:50:00,27.82,27.9,27.82,27.9,27900.0,26.3929,26.4688,26.3929,26.4688,27900.0
2005-02-11 15:00:00,27.9,27.93,27.9,27.91,33900.0,26.4688,26.4972,26.4688,26.4783,33900.0
2005-02-11 15:10:00,27.91,27.91,27.9,27.9,34100.0,26.4783,26.4783,26.4688,26.4688,34100.0
2005-02-11 15:20:00,27.91,27.92,27.89,27.89,37400.0,26.4783,26.4877,26.4593,26.4593,37400.0
2005-02-11 15:30:00,27.89,27.91,27.89,27.91,40600.0,26.4593,26.4783,26.4593,26.4783,40600.0
2005-02-11 15:40:00,27.9,27.9,27.84,27.84,65200.0,26.4688,26.4688,26.4118,26.4118,65200.0
2005-02-11 15:50:00,27.85,27.85,27.8,27.84,56500.0,26.4213,26.4213,26.3739,26.4118,56500.0
2005-02-14 09:30:00,27.75,27.84,27.68,27.79,12200.0,26.3265,26.4118,26.2601,26.3644,12200.0
2005-02-14 09:40:00,27.77,27.8,27.67,27.71,13800.0,26.3454,26.3739,26.2506,26.2885,13800.0
2005-02-14 09:50:00,27.71,27.71,27.6,27.6,10400.0,26.2885,26.2885,26.1842,26.1842,10400.0
2005-02-14 10:00:00,27.6,27.71,27.59,27.64,9500.0,26.1842,26.2885,26.1747,26.2221,9500.0
2005-02-14 10:10:00,27.64,27.71,27.63,27.7,17500.0,26.2221,26.2885,26.2126,26.279,17500.0
2005-02-14 10:20:00,27.7,27.7,27.69,27.69,5800.0,26.279,26.279,26.2695,26.2695,5800.0
2005-02-14 10:30:00,27.69,27.75,27.68,27.75,13900.0,26.2695,26.3265,26.2601,26.3265,13900.0
2005-02-14 10:40:00,27.72,27.73,27.67,27.69,11000.0,26.298,26.3075,26.2506,26.2695,11000.0
2005-02-14 10:50:00,27.7,27.7,27.65,27.65,13400.0,26.279,26.279,26.2316,26.2316,13400.0
2005-02-14 11:00:00,27.65,27.7,27.64,27.69,15900.0,26.2316,26.279,26.2221,26.2695,15900.0
2005-02-14 11:10:00,27.69,27.77,27.69,27.77,11800.0,26.2695,26.3454,26.2695,26.3454,11800.0
2005-02-14 11:20:00,27.76,27.77,27.73,27.74,10100.0,26.3359,26.3454,26.3075,26.317,10100.0
2005-02-14 11:30:00,27.75,27.76,27.71,27.71,11200.0,26.3265,26.3359,26.2885,26.2885,11200.0
2005-02-14 11:40:00,27.74,27.8,27.74,27.77,11100.0,26.317,26.3739,26.317,26.3454,11100.0
2005-02-14 11:50:00,27.76,27.77,27.72,27.75,6900.0,26.3359,26.3454,26.298,26.3265,6900.0
2005-02-14 12:00:00,27.74,27.77,27.72,27.76,20800.0,26.317,26.3454,26.298,26.3359,20800.0
2005-02-14 12:10:00,27.76,27.76,27.71,27.72,34900.0,26.3359,26.3359,26.2885,26.298,34900.0
2005-02-14 12:20:00,27.72,27.72,27.7,27.71,13700.0,26.298,26.298,26.279,26.2885,13700.0
2005-02-14 12:30:00,27.72,27.77,27.7,27.76,13100.0,26.298,26.3454,26.279,26.3359,13100.0
2005-02-14 12:40:00,27.76,27.76,27.7,27.7,14500.0,26.3359,26.3359,26.279,26.279,14500.0
2005-02-14 12:50:00,27.7,27.71,27.7,27.71,8200.0,26.279,26.2885,26.279,26.2885,8200.0
2005-02-14 13:00:00,27.71,27.72,27.68,27.69,44500.0,26.2885,26.298,26.2601,26.2695,44500.0
2005-02-14 13:10:00,27.68,27.69,27.67,27.68,9400.0,26.2601,26.2695,26.2506,26.2601,9400.0
2005-02-14 13:20:00,27.68,27.69,27.67,27.69,6700.0,26.2601,26.2695,26.2506,26.2695,6700.0
2005-02-14 13:30:00,27.68,27.68,27.67,27.67,21900.0,26.2601,26.2601,26.2506,26.2506,21900.0
2005-02-14 13:40:00,27.67,27.67,27.62,27.63,8500.0,26.2506,26.2506,26.2031,26.2126,8500.0
2005-02-14 13:50:00,27.63,27.65,27.61,27.61,13800.0,26.2126,26.2316,26.1936,26.1936,13800.0
2005-02-14 14:00:00,27.61,27.62,27.58,27.61,18600.0,26.1936,26.2031,26.1652,26.1936,18600.0
2005-02-14 14:10:00,27.61,27.61,27.57,27.57,6900.0,26.1936,26.1936,26.1557,26.1557,6900.0
2005-02-14 14:20:00,27.58,27.58,27.56,27.58,16400.0,26.1652,26.1652,26.1462,26.1652,16400.0
2005-02-14 14:30:00,27.58,27.58,27.55,27.58,11800.0,26.1652,26.1652,26.1367,26.1652,11800.0
2005-02-14 14:40:00,27.57,27.59,27.56,27.56,16200.0,26.1557,26.1747,26.1462,26.1462,16200.0
2005-02-14 14:50:00,27.56,27.57,27.56,27.57,34600.0,26.1462,26.1557,26.1462,26.1557,34600.0
2005-02-14 15:00:00,27.57,27.57,27.54,27.54,19100.0,26.1557,26.1557,26.1272,26.1272,19100.0
2005-02-14 15:10:00,27.54,27.54,27.5,27.5,45900.0,26.1272,26.1272,26.0893,26.0893,45900.0
2005-02-14 15:20:00,27.5,27.5,27.48,27.5,21100.0,26.0893,26.0893,26.0703,26.0893,21100.0
2005-02-14 15:30:00,27.49,27.5,27.48,27.5,110100.0,26.0798,26.0893,26.0703,26.0893,110100.0
2005-02-14 15:40:00,27.49,27.57,27.48,27.57,71500.0,26.0798,26.1557,26.0703,26.1557,71500.0
2005-02-14 15:50:00,27.57,27.62,27.56,27.57,59600.0,26.1557,26.2031,26.1462,26.1557,59600.0
2005-02-15 09:30:00,27.58,27.6,27.43,27.48,16900.0,26.1652,26.1842,26.0229,26.0703,16900.0
2005-02-15 09:40:00,27.48,27.51,27.44,27.49,15100.0,26.0703,26.0988,26.0324,26.0798,15100.0
2005-02-15 09:50:00,27.48,27.58,27.46,27.55,30100.0,26.0703,26.1652,26.0513,26.1367,30100.0
2005-02-15 10:00:00,27.55,27.55,27.48,27.5,11100.0,26.1367,26.1367,26.0703,26.0893,11100.0
2005-02-15 10:10:00,27.49,27.55,27.49,27.54,17500.0,26.0798,26.1367,26.0798,26.1272,17500.0
2005-02-15 10:20:00,27.54,27.59,27.51,27.52,17300.0,26.1272,26.1747,26.0988,26.1083,17300.0
2005-02-15 10:30:00,27.54,27.59,27.52,27.53,21000.0,26.1272,26.1747,26.1083,26.1177,21000.0
2005-02-15 10:40:00,27.54,27.6,27.54,27.57,12600.0,26.1272,26.1842,26.1272,26.1557,12600.0
2005-02-15 10:50:00,27.56,27.58,27.53,27.56,15700.0,26.1462,26.1652,26.1177,26.1462,15700.0
2005-02-15 11:00:00,27.56,27.57,27.54,27.57,24000.0,26.1462,26.1557,26.1272,26.1557,24000.0
2005-02-15 11:10:00,27.57,27.59,27.56,27.59,46700.0,26.1557,26.1747,26.1462,26.1747,46700.0
2005-02-15 11:20:00,27.59,27.59,27.55,27.56,17900.0,26.1747,26.1747,26.1367,26.1462,17900.0
2005-02-15 11:30:00,27.56,27.56,27.51,27.51,20600.0,26.1462,26.1462,26.0988,26.0988,20600.0
2005-02-15 11:40:00,27.52,27.52,27.44,27.46,8800.0,26.1083,26.1083,26.0324,26.0513,8800.0
2005-02-15 11:50:00,27.46,27.47,27.44,27.44,15900.0,26.0513,26.0608,26.0324,26.0324,15900.0
2005-02-15 12:00:00,27.44,27.45,27.37,27.37,22700.0,26.0324,26.0419,25.966,25.966,22700.0
2005-02-15 12:10:00,27.35,27.41,27.32,27.35,45700.0,25.947,26.0039,25.9185,25.947,45700.0
2005-02-15 12:20:00,27.36,27.39,27.33,27.38,6200.0,25.9565,25.9849,25.928,25.9754,6200.0
2005-02-15 12:30:00,27.38,27.41,27.37,27.41,19000.0,25.9754,26.0039,25.966,26.0039,19000.0
2005-02-15 12:40:00,27.41,27.49,27.41,27.46,13300.0,26.0039,26.0798,26.0039,26.0513,13300.0
2005-02-15 12:50:00,27.46,27.46,27.45,27.46,11100.0,26.0513,26.0513,26.0419,26.0513,11100.0
2005-02-15 13:00:00,27.45,27.46,27.45,27.45,10800.0,26.0419,26.0513,26.0419,26.0419,10800.0
2005-02-15 13:10:00,27.45,27.46,27.44,27.45,34700.0,26.0419,26.0513,26.0324,26.0419,34700.0
2005-02-15 13:20:00,27.46,27.46,27.34,27.34,13000.0,26.0513,26.0513,25.9375,25.9375,13000.0
2005-02-15 13:30:00,27.34,27.36,27.28,27.29,23000.0,25.9375,25.9565,25.8806,25.8901,23000.0
2005-02-15 13:40:00,27.29,27.3,27.27,27.29,25600.0,25.8901,25.8995,25.8711,25.8901,25600.0
2005-02-15 13:50:00,27.29,27.29,27.26,27.27,4400.0,25.8901,25.8901,25.8616,25.8711,4400.0
2005-02-15 14:00:00,27.28,27.28,27.25,27.25,12600.0,25.8806,25.8806,25.8521,25.8521,12600.0
2005-02-15 14:10:00,27.25,27.26,27.21,27.23,6300.0,25.8521,25.8616,25.8142,25.8331,6300.0
2005-02-15 14:20:00,27.21,27.28,27.21,27.27,11400.0,25.8142,25.8806,25.8142,25.8711,11400.0
2005-02-15 14:30:00,27.25,27.3,27.25,27.3,28200.0,25.8521,25.8995,25.8521,25.8995,28200.0
2005-02-15 14:40:00,27.3,27.35,27.3,27.34,10700.0,25.8995,25.947,25.8995,25.9375,10700.0
2005-02-15 14:50:00,27.34,27.37,27.32,27.37,11300.0,25.9375,25.966,25.9185,25.966,11300.0
2005-02-15 15:00:00,27.37,27.39,27.35,27.36,12500.0,25.966,25.9849,25.947,25.9565,12500.0
2005-02-15 15:10:00,27.36,27.39,27.36,27.39,17300.0,25.9565,25.9849,25.9565,25.9849,17300.0
2005-02-15 15:20:00,27.37,27.39,27.37,27.38,14700.0,25.966,25.9849,25.966,25.9754,14700.0
2005-02-15 15:30:00,27.37,27.4,27.36,27.38,24600.0,25.966,25.9944,25.9565,25.9754,24600.0
2005-02-15 15:40:00,27.38,27.39,27.3,27.32,36500.0,25.9754,25.9849,25.8995,25.9185,36500.0
2005-02-15 15:50:00,27.32,27.37,27.31,27.37,35300.0,25.9185,25.966,25.909,25.966,35300.0
2005-02-16 09:30:00,27.18,27.31,27.15,27.25,24400.0,25.7857,25.909,25.7572,25.8521,24400.0
2005-02-16 09:40:00,27.25,27.32,27.25,27.25,27400.0,25.8521,25.9185,25.8521,25.8521,27400.0
2005-02-16 09:50:00,27.26,27.32,27.26,27.29,51100.0,25.8616,25.9185,25.8616,25.8901,51100.0
2005-02-16 10:00:00,27.29,27.32,27.26,27.3,22500.0,25.8901,25.9185,25.8616,25.8995,22500.0
2005-02-16 10:10:00,27.3,27.43,27.3,27.43,47400.0,25.8995,26.0229,25.8995,26.0229,47400.0
2005-02-16 10:20:00,27.43,27.45,27.42,27.42,20400.0,26.0229,26.0419,26.0134,26.0134,20400.0
2005-02-16 10:30:00,27.43,27.48,27.42,27.45,14600.0,26.0229,26.0703,26.0134,26.0419,14600.0
2005-02-16 10:40:00,27.44,27.44,27.36,27.42,13100.0,26.0324,26.0324,25.9565,26.0134,13100.0
2005-02-16 10:50:00,27.41,27.43,27.4,27.42,10000.0,26.0039,26.0229,25.9944,26.0134,10000.0
2005-02-16 11:00:00,27.42,27.45,27.39,27.41,12000.0,26.0134,26.0419,25.9849,26.0039,12000.0
2005-02-16 11:10:00,27.44,27.5,27.43,27.47,52100.0,26.0324,26.0893,26.0229,26.0608,52100.0
2005-02-16 11:20:00,27.47,27.49,27.45,27.46,44500.0,26.0608,26.0798,26.0419,26.0513,44500.0
2005-02-16 11:30:00,27.45,27.46,27.43,27.43,61900.0,26.0419,26.0513,26.0229,26.0229,61900.0
2005-02-16 11:40:00,27.44,27.44,27.39,27.39,61700.0,26.0324,26.0324,25.9849,25.9849,61700.0
2005-02-16 11:50:00,27.39,27.4,27.39,27.4,8400.0,25.9849,25.9944,25.9849,25.9944,8400.0
2005-02-16 12:00:00,27.39,27.4,27.37,27.37,5300.0,25.9849,25.9944,25.966,25.966,5300.0
2005-02-16 12:10:00,27.38,27.42,27.37,27.42,34900.0,25.9754,26.0134,25.966,26.0134,34900.0
2005-02-16 12:20:00,27.41,27.45,27.41,27.42,15600.0,26.0039,26.0419,26.0039,26.0134,15600.0
2005-02-16 12:30:00,27.42,27.43,27.41,27.41,18900.0,26.0134,26.0229,26.0039,26.0039,18900.0
2005-02-16 12:40:00,27.41,27.42,27.4,27.4,15400.0,26.0039,26.0134,25.9944,25.9944,15400.0
2005-02-16 12:50:00,27.4,27.41,27.4,27.4,9400.0,25.9944,26.0039,25.9944,25.9944,9400.0
2005-02-16 13:00:00,27.4,27.4,27.39,27.4,31300.0,25.9944,25.9944,25.9849,25.9944,31300.0
2005-02-16 13:10:00,27.4,27.41,27.4,27.4,9400.0,25.9944,26.0039,25.9944,25.9944,9400.0
2005-02-16 13:20:00,27.4,27.4,27.37,27.38,63300.0,25.9944,25.9944,25.966,25.9754,63300.0
2005-02-16 13:30:00,27.37,27.4,27.35,27.39,14200.0,25.966,25.9944,25.947,25.9849,14200.0
2005-02-16 13:40:00,27.39,27.4,27.38,27.39,53300.0,25.9849,25.9944,25.9754,25.9849,53300.0
2005-02-16 13:50:00,27.39,27.4,27.38,27.39,13100.0,25.9849,25.9944,25.9754,25.9849,13100.0
2005-02-16 14:00:00,27.39,27.4,27.38,27.39,9500.0,25.9849,25.9944,25.9754,25.9849,9500.0
2005-02-16 14:10:00,27.39,27.39,27.38,27.38,7400.0,25.9849,25.9849,25.9754,25.9754,7400.0
2005-02-16 14:20:00,27.39,27.39,27.38,27.39,6100.0,25.9849,25.9849,25.9754,25.9849,6100.0
2005-02-16 14:30:00,27.38,27.4,27.37,27.37,17800.0,25.9754,25.9944,25.966,25.966,17800.0
2005-02-16 14:40:00,27.36,27.37,27.36,27.36,27000.0,25.9565,25.966,25.9565,25.9565,27000.0
2005-02-16 14:50:00,27.36,27.4,27.36,27.4,28900.0,25.9565,25.9944,25.9565,25.9944,28900.0
2005-02-16 15:00:00,27.4,27.43,27.39,27.43,69900.0,25.9944,26.0229,25.9849,26.0229,69900.0
2005-02-16 15:10:00,27.43,27.45,27.4,27.42,22500.0,26.0229,26.0419,25.9944,26.0134,22500.0
2005-02-16 15:20:00,27.42,27.42,27.4,27.42,16800.0,26.0134,26.0134,25.9944,26.0134,16800.0
2005-02-16 15:30:00,27.41,27.45,27.4,27.42,29700.0,26.0039,26.0419,25.9944,26.0134,29700.0
2005-02-16 15:40:00,27.41,27.42,27.38,27.41,77100.0,26.0039,26.0134,25.9754,26.0039,77100.0
2005-02-16 15:50:00,27.41,27.46,27.4,27.45,46400.0,26.0039,26.0513,25.9944,26.0419,46400.0
2005-02-17 09:30:00,27.35,27.48,27.3,27.3,17700.0,25.947,26.0703,25.8995,25.8995,17700.0
2005-02-17 09:40:00,27.38,27.48,27.36,27.41,16200.0,25.9754,26.0703,25.9565,26.0039,16200.0
2005-02-17 09:50:00,27.4,27.41,27.3,27.39,18000.0,25.9944,26.0039,25.8995,25.9849,18000.0
2005-02-17 10:00:00,27.39,27.4,27.37,27.38,8700.0,25.9849,25.9944,25.966,25.9754,8700.0
2005-02-17 10:10:00,27.38,27.39,27.35,27.36,37900.0,25.9754,25.9849,25.947,25.9565,37900.0
2005-02-17 10:20:00,27.35,27.35,27.32,27.34,11300.0,25.947,25.947,25.9185,25.9375,11300.0
2005-02-17 10:30:00,27.36,27.36,27.27,27.27,53000.0,25.9565,25.9565,25.8711,25.8711,53000.0
2005-02-17 10:40:00,27.27,27.28,27.27,27.27,9000.0,25.8711,25.8806,25.8711,25.8711,9000.0
2005-02-17 10:50:00,27.27,27.33,27.26,27.3,17700.0,25.8711,25.928,25.8616,25.8995,17700.0
2005-02-17 11:00:00,27.3,27.33,27.3,27.33,22200.0,25.8995,25.928,25.8995,25.928,22200.0
2005-02-17 11:10:00,27.33,27.38,27.3,27.37,41500.0,25.928,25.9754,25.8995,25.966,41500.0
2005-02-17 11:20:00,27.37,27.38,27.36,27.36,12600.0,25.966,25.9754,25.9565,25.9565,12600.0
2005-02-17 11:30:00,27.35,27.37,27.34,27.36,20600.0,25.947,25.966,25.9375,25.9565,20600.0
2005-02-17 11:40:00,27.36,27.37,27.36,27.37,9500.0,25.9565,25.966,25.9565,25.966,9500.0
2005-02-17 11:50:00,27.35,27.38,27.35,27.37,37000.0,25.947,25.9754,25.947,25.966,37000.0
2005-02-17 12:00:00,27.37,27.45,27.34,27.45,24100.0,25.966,26.0419,25.9375,26.0419,24100.0
2005-02-17 12:10:00,27.45,27.46,27.44,27.45,20000.0,26.0419,26.0513,26.0324,26.0419,20000.0
2005-02-17 12:20:00,27.46,27.46,27.45,27.45,5800.0,26.0513,26.0513,26.0419,26.0419,5800.0
2005-02-17 12:30:00,27.45,27.46,27.45,27.45,10500.0,26.0419,26.0513,26.0419,26.0419,10500.0
2005-02-17 12:40:00,27.46,27.5,27.46,27.46,74000.0,26.0513,26.0893,26.0513,26.0513,74000.0
2005-02-17 12:50:00,27.46,27.49,27.45,27.48,5300.0,26.0513,26.0798,26.0419,26.0703,5300.0
2005-02-17 13:00:00,27.47,27.48,27.44,27.44,10100.0,26.0608,26.0703,26.0324,26.0324,10100.0
2005-02-17 13:10:00,27.45,27.46,27.43,27.44,7200.0,26.0419,26.0513,26.0229,26.0324,7200.0
2005-02-17 13:20:00,27.41,27.42,27.39,27.4,4600.0,26.0039,26.0134,25.9849,25.9944,4600.0
2005-02-17 13:30:00,27.4,27.45,27.4,27.45,83000.0,25.9944,26.0419,25.9944,26.0419,83000.0
2005-02-17 13:40:00,27.45,27.48,27.45,27.47,8300.0,26.0419,26.0703,26.0419,26.0608,8300.0
2005-02-17 13:50:00,27.47,27.52,27.45,27.51,16100.0,26.0608,26.1083,26.0419,26.0988,16100.0
2005-02-17 14:00:00,27.51,27.56,27.51,27.55,18900.0,26.0988,26.1462,26.0988,26.1367,18900.0
2005-02-17 14:10:00,27.55,27.64,27.55,27.63,89700.0,26.1367,26.2221,26.1367,26.2126,89700.0
2005-02-17 14:20:00,27.64,27.64,27.63,27.64,31300.0,26.2221,26.2221,26.2126,26.2221,31300.0
2005-02-17 14:30:00,27.64,27.64,27.63,27.63,40100.0,26.2221,26.2221,26.2126,26.2126,40100.0
2005-02-17 14:40:00,27.63,27.64,27.6,27.6,28200.0,26.2126,26.2221,26.1842,26.1842,28200.0
2005-02-17 14:50:00,27.6,27.6,27.52,27.52,46600.0,26.1842,26.1842,26.1083,26.1083,46600.0
2005-02-17 15:00:00,27.52,27.52,27.49,27.49,27000.0,26.1083,26.1083,26.0798,26.0798,27000.0
2005-02-17 15:10:00,27.49,27.51,27.45,27.51,33400.0,26.0798,26.0988,26.0419,26.0988,33400.0
2005-02-17 15:20:00,27.51,27.52,27.5,27.51,19600.0,26.0988,26.1083,26.0893,26.0988,19600.0
2005-02-17 15:30:00,27.51,27.55,27.51,27.54,453600.0,26.0988,26.1367,26.0988,26.1272,453600.0
2005-02-17 15:40:00,27.54,27.54,27.52,27.52,43000.0,26.1272,26.1272,26.1083,26.1083,43000.0
2005-02-17 15:50:00,27.52,27.54,27.51,27.53,67900.0,26.1083,26.1272,26.0988,26.1177,67900.0
2005-02-18 09:30:00,27.57,27.69,27.49,27.61,37100.0,26.1557,26.2695,26.0798,26.1936,37100.0
2005-02-18 09:40:00,27.55,27.68,27.53,27.64,7000.0,26.1367,26.2601,26.1177,26.2221,7000.0
2005-02-18 09:50:00,27.62,27.71,27.62,27.7,1800.0,26.2031,26.2885,26.2031,26.279,1800.0
2005-02-18 10:00:00,27.7,27.77,27.67,27.74,126200.0,26.279,26.3454,26.2506,26.317,126200.0
2005-02-18 10:10:00,27.73,27.75,27.67,27.7,57800.0,26.3075,26.3265,26.2506,26.279,57800.0
2005-02-18 10:20:00,27.69,27.77,27.59,27.59,15100.0,26.2695,26.3454,26.1747,26.1747,15100.0
2005-02-18 10:30:00,27.65,27.68,27.6,27.64,14300.0,26.2316,26.2601,26.1842,26.2221,14300.0
2005-02-18 10:40:00,27.64,27.68,27.58,27.58,118600.0,26.2221,26.2601,26.1652,26.1652,118600.0
2005-02-18 10:50:00,27.57,27.62,27.55,27.57,10900.0,26.1557,26.2031,26.1367,26.1557,10900.0
2005-02-18 11:00:00,27.58,27.59,27.48,27.5,39800.0,26.1652,26.1747,26.0703,26.0893,39800.0
2005-02-18 11:10:00,27.49,27.52,27.44,27.46,14600.0,26.0798,26.1083,26.0324,26.0513,14600.0
2005-02-18 11:20:00,27.49,27.49,27.42,27.44,15900.0,26.0798,26.0798,26.0134,26.0324,15900.0
2005-02-18 11:30:00,27.45,27.55,27.41,27.53,15500.0,26.0419,26.1367,26.0039,26.1177,15500.0
2005-02-18 11:40:00,27.52,27.52,27.44,27.49,17300.0,26.1083,26.1083,26.0324,26.0798,17300.0
2005-02-18 11:50:00,27.45,27.49,27.41,27.42,24200.0,26.0419,26.0798,26.0039,26.0134,24200.0
2005-02-18 12:00:00,27.44,27.54,27.44,27.53,14600.0,26.0324,26.1272,26.0324,26.1177,14600.0
2005-02-18 12:10:00,27.53,27.53,27.46,27.49,11800.0,26.1177,26.1177,26.0513,26.0798,11800.0
2005-02-18 12:20:00,27.47,27.49,27.41,27.41,37400.0,26.0608,26.0798,26.0039,26.0039,37400.0
2005-02-18 12:30:00,27.42,27.48,27.41,27.48,8800.0,26.0134,26.0703,26.0039,26.0703,8800.0
2005-02-18 12:40:00,27.43,27.54,27.43,27.47,13000.0,26.0229,26.1272,26.0229,26.0608,13000.0
2005-02-18 12:50:00,27.45,27.5,27.44,27.47,8400.0,26.0419,26.0893,26.0324,26.0608,8400.0
2005-02-18 13:00:00,27.46,27.51,27.46,27.46,48000.0,26.0513,26.0988,26.0513,26.0513,48000.0
2005-02-18 13:10:00,27.47,27.47,27.42,27.43,9700.0,26.0608,26.0608,26.0134,26.0229,9700.0
2005-02-18 13:20:00,27.43,27.45,27.35,27.38,12800.0,26.0229,26.0419,25.947,25.9754,12800.0
2005-02-18 13:30:00,27.37,27.42,27.37,27.42,60500.0,25.966,26.0134,25.966,26.0134,60500.0
2005-02-18 13:40:00,27.47,27.47,27.41,27.41,10500.0,26.0608,26.0608,26.0039,26.0039,10500.0
2005-02-18 13:50:00,27.43,27.47,27.4,27.4,11600.0,26.0229,26.0608,25.9944,25.9944,11600.0
2005-02-18 14:00:00,27.4,27.43,27.37,27.41,8400.0,25.9944,26.0229,25.966,26.0039,8400.0
2005-02-18 14:10:00,27.4,27.46,27.37,27.4,10700.0,25.9944,26.0513,25.966,25.9944,10700.0
2005-02-18 14:20:00,27.4,37.37,27.32,27.32,15800.0,25.9944,35.453,25.9185,25.9185,15800.0
2005-02-18 14:30:00,27.32,27.34,27.3,27.31,34200.0,25.9185,25.9375,25.8995,25.909,34200.0
2005-02-18 14:40:00,27.32,27.36,27.32,27.33,70100.0,25.9185,25.9565,25.9185,25.928,70100.0
2005-02-18 14:50:00,27.34,27.34,27.27,27.28,18100.0,25.9375,25.9375,25.8711,25.8806,18100.0
2005-02-18 15:00:00,27.28,27.34,27.27,27.29,29100.0,25.8806,25.9375,25.8711,25.8901,29100.0
2005-02-18 15:10:00,27.3,27.33,27.29,27.32,17000.0,25.8995,25.928,25.8901,25.9185,17000.0
2005-02-18 15:20:00,27.3,27.35,27.3,27.35,19600.0,25.8995,25.947,25.8995,25.947,19600.0
2005-02-18 15:30:00,27.35,27.37,27.33,27.35,72000.0,25.947,25.966,25.928,25.947,72000.0
2005-02-18 15:40:00,27.34,27.36,27.31,27.35,30900.0,25.9375,25.9565,25.909,25.947,30900.0
2005-02-18 15:50:00,27.37,27.39,27.32,27.39,43200.0,25.966,25.9849,25.9185,25.9849,43200.0
2005-02-22 09:30:00,27.18,27.5,27.17,27.33,36800.0,25.7857,26.0893,25.7762,25.928,36800.0
2005-02-22 09:40:00,27.33,27.34,27.21,27.27,12700.0,25.928,25.9375,25.8142,25.8711,12700.0
2005-02-22 09:50:00,27.3,27.39,27.3,27.31,19400.0,25.8995,25.9849,25.8995,25.909,19400.0
2005-02-22 10:00:00,27.39,27.42,27.33,27.38,38400.0,25.9849,26.0134,25.928,25.9754,38400.0
2005-02-22 10:10:00,27.39,27.47,27.37,27.44,20200.0,25.9849,26.0608,25.966,26.0324,20200.0
2005-02-22 10:20:00,27.44,27.59,27.43,27.53,20200.0,26.0324,26.1747,26.0229,26.1177,20200.0
2005-02-22 10:30:00,27.5,27.59,27.46,27.56,16000.0,26.0893,26.1747,26.0513,26.1462,16000.0
2005-02-22 10:40:00,27.56,27.7,27.55,27.68,35600.0,26.1462,26.279,26.1367,26.2601,35600.0
2005-02-22 10:50:00,27.67,27.7,27.54,27.55,25500.0,26.2506,26.279,26.1272,26.1367,25500.0
2005-02-22 11:00:00,27.55,27.57,27.49,27.49,20900.0,26.1367,26.1557,26.0798,26.0798,20900.0
2005-02-22 11:10:00,27.49,27.51,27.41,27.42,21500.0,26.0798,26.0988,26.0039,26.0134,21500.0
2005-02-22 11:20:00,27.42,27.42,27.34,27.35,16100.0,26.0134,26.0134,25.9375,25.947,16100.0
2005-02-22 11:30:00,27.35,27.42,27.35,27.41,15600.0,25.947,26.0134,25.947,26.0039,15600.0
2005-02-22 11:40:00,27.41,27.42,27.38,27.4,12400.0,26.0039,26.0134,25.9754,25.9944,12400.0
2005-02-22 11:50:00,27.4,27.43,27.38,27.38,9700.0,25.9944,26.0229,25.9754,25.9754,9700.0
2005-02-22 12:00:00,27.39,27.42,27.38,27.38,10500.0,25.9849,26.0134,25.9754,25.9754,10500.0
2005-02-22 12:10:00,27.39,27.41,27.34,27.34,17200.0,25.9849,26.0039,25.9375,25.9375,17200.0
2005-02-22 12:20:00,27.34,27.4,27.29,27.31,44400.0,25.9375,25.9944,25.8901,25.909,44400.0
2005-02-22 12:30:00,27.31,27.36,27.28,27.33,37300.0,25.909,25.9565,25.8806,25.928,37300.0
2005-02-22 12:40:00,27.33,27.35,27.27,27.27,12600.0,25.928,25.947,25.8711,25.8711,12600.0
2005-02-22 12:50:00,27.28,27.28,27.21,27.21,11600.0,25.8806,25.8806,25.8142,25.8142,11600.0
2005-02-22 13:00:00,27.21,27.31,27.18,27.31,14700.0,25.8142,25.909,25.7857,25.909,14700.0
2005-02-22 13:10:00,27.31,27.39,27.28,27.36,17900.0,25.909,25.9849,25.8806,25.9565,17900.0
2005-02-22 13:20:00,27.37,27.37,27.32,27.33,11100.0,25.966,25.966,25.9185,25.928,11100.0
2005-02-22 13:30:00,27.34,27.35,27.28,27.33,18700.0,25.9375,25.947,25.8806,25.928,18700.0
2005-02-22 13:40:00,27.33,27.36,27.32,27.35,21100.0,25.928,25.9565,25.9185,25.947,21100.0
2005-02-22 13:50:00,27.35,27.4,27.35,27.36,20600.0,25.947,25.9944,25.947,25.9565,20600.0
2005-02-22 14:00:00,27.37,27.39,27.28,27.28,19500.0,25.966,25.9849,25.8806,25.8806,19500.0
2005-02-22 14:10:00,27.27,27.31,27.23,27.23,6200.0,25.8711,25.909,25.8331,25.8331,6200.0
2005-02-22 14:20:00,27.24,27.24,27.16,27.23,13900.0,25.8426,25.8426,25.7667,25.8331,13900.0
2005-02-22 14:30:00,27.21,27.24,27.2,27.22,9500.0,25.8142,25.8426,25.8047,25.8237,9500.0
2005-02-22 14:40:00,27.23,27.28,27.2,27.26,13200.0,25.8331,25.8806,25.8047,25.8616,13200.0
2005-02-22 14:50:00,27.26,27.26,27.24,27.25,12600.0,25.8616,25.8616,25.8426,25.8521,12600.0
2005-02-22 15:00:00,27.25,27.27,27.24,27.25,12700.0,25.8521,25.8711,25.8426,25.8521,12700.0
2005-02-22 15:10:00,27.26,27.26,27.17,27.18,20900.0,25.8616,25.8616,25.7762,25.7857,20900.0
2005-02-22 15:20:00,27.18,27.19,27.09,27.09,18800.0,25.7857,25.7952,25.7003,25.7003,18800.0
2005-02-22 15:30:00,27.09,27.14,27.09,27.11,21800.0,25.7003,25.7478,25.7003,25.7193,21800.0
2005-02-22 15:40:00,27.11,27.15,27.07,27.14,31400.0,25.7193,25.7572,25.6813,25.7478,31400.0
2005-02-22 15:50:00,27.14,27.22,27.13,27.16,58100.0,25.7478,25.8237,25.7383,25.7667,58100.0
2005-02-23 09:30:00,27.49,27.49,27.3,27.41,37600.0,26.0798,26.0798,25.8995,26.0039,37600.0
2005-02-23 09:40:00,27.41,27.49,27.39,27.4,14100.0,26.0039,26.0798,25.9849,25.9944,14100.0
2005-02-23 09:50:00,27.4,27.5,27.4,27.44,38000.0,25.9944,26.0893,25.9944,26.0324,38000.0
2005-02-23 10:00:00,27.44,27.47,27.44,27.46,42000.0,26.0324,26.0608,26.0324,26.0513,42000.0
2005-02-23 10:10:00,27.48,27.48,27.44,27.46,14800.0,26.0703,26.0703,26.0324,26.0513,14800.0
2005-02-23 10:20:00,27.45,27.48,27.44,27.44,15100.0,26.0419,26.0703,26.0324,26.0324,15100.0
2005-02-23 10:30:00,27.44,27.46,27.44,27.44,15300.0,26.0324,26.0513,26.0324,26.0324,15300.0
2005-02-23 10:40:00,27.45,27.46,27.43,27.43,29500.0,26.0419,26.0513,26.0229,26.0229,29500.0
2005-02-23 10:50:00,27.42,27.42,27.3,27.32,14800.0,26.0134,26.0134,25.8995,25.9185,14800.0
2005-02-23 11:00:00,27.32,27.35,27.3,27.33,14400.0,25.9185,25.947,25.8995,25.928,14400.0
2005-02-23 11:10:00,27.31,27.32,27.25,27.26,11700.0,25.909,25.9185,25.8521,25.8616,11700.0
2005-02-23 11:20:00,27.27,27.3,27.25,27.28,13900.0,25.8711,25.8995,25.8521,25.8806,13900.0
2005-02-23 11:30:00,27.28,27.31,27.25,27.28,7600.0,25.8806,25.909,25.8521,25.8806,7600.0
2005-02-23 11:40:00,27.28,27.28,27.21,27.21,24700.0,25.8806,25.8806,25.8142,25.8142,24700.0
2005-02-23 11:50:00,27.21,27.21,27.12,27.12,23300.0,25.8142,25.8142,25.7288,25.7288,23300.0
2005-02-23 12:00:00,27.16,27.18,27.13,27.14,8900.0,25.7667,25.7857,25.7383,25.7478,8900.0
2005-02-23 12:10:00,27.15,27.18,27.12,27.12,9400.0,25.7572,25.7857,25.7288,25.7288,9400.0
2005-02-23 12:20:00,27.15,27.17,27.11,27.13,9500.0,25.7572,25.7762,25.7193,25.7383,9500.0
2005-02-23 12:30:00,27.14,27.17,27.13,27.13,7600.0,25.7478,25.7762,25.7383,25.7383,7600.0
2005-02-23 12:40:00,27.13,27.14,27.09,27.12,10300.0,25.7383,25.7478,25.7003,25.7288,10300.0
2005-02-23 12:50:00,27.12,27.18,27.1,27.1,10800.0,25.7288,25.7857,25.7098,25.7098,10800.0
2005-02-23 13:00:00,27.1,27.19,27.09,27.19,12800.0,25.7098,25.7952,25.7003,25.7952,12800.0
2005-02-23 13:10:00,27.18,27.21,27.16,27.2,13500.0,25.7857,25.8142,25.7667,25.8047,13500.0
2005-02-23 13:20:00,27.2,27.23,27.14,27.16,11200.0,25.8047,25.8331,25.7478,25.7667,11200.0
2005-02-23 13:30:00,27.19,27.19,27.08,27.09,10000.0,25.7952,25.7952,25.6908,25.7003,10000.0
2005-02-23 13:40:00,27.11,27.14,27.04,27.11,11500.0,25.7193,25.7478,25.6529,25.7193,11500.0
2005-02-23 13:50:00,27.12,27.16,27.1,27.13,8400.0,25.7288,25.7667,25.7098,25.7383,8400.0
2005-02-23 14:00:00,27.16,27.19,27.13,27.18,14100.0,25.7667,25.7952,25.7383,25.7857,14100.0
2005-02-23 14:10:00,27.16,27.17,27.09,27.11,9300.0,25.7667,25.7762,25.7003,25.7193,9300.0
2005-02-23 14:20:00,27.09,27.19,27.08,27.17,11800.0,25.7003,25.7952,25.6908,25.7762,11800.0
2005-02-23 14:30:00,27.19,27.23,27.15,27.21,9800.0,25.7952,25.8331,25.7572,25.8142,9800.0
2005-02-23 14:40:00,27.21,27.24,27.2,27.24,9000.0,25.8142,25.8426,25.8047,25.8426,9000.0
2005-02-23 14:50:00,27.22,27.28,27.2,27.24,17700.0,25.8237,25.8806,25.8047,25.8426,17700.0
2005-02-23 15:00:00,27.24,27.3,27.22,27.25,14000.0,25.8426,25.8995,25.8237,25.8521,14000.0
2005-02-23 15:10:00,27.25,27.31,27.24,27.29,16200.0,25.8521,25.909,25.8426,25.8901,16200.0
2005-02-23 15:20:00,27.28,27.33,27.25,27.3,16900.0,25.8806,25.928,25.8521,25.8995,16900.0
2005-02-23 15:30:00,27.29,27.3,27.25,27.26,21500.0,25.8901,25.8995,25.8521,25.8616,21500.0
2005-02-23 15:40:00,27.25,27.3,27.22,27.23,38700.0,25.8521,25.8995,25.8237,25.8331,38700.0
2005-02-23 15:50:00,27.23,27.26,27.2,27.24,33900.0,25.8331,25.8616,25.8047,25.8426,33900.0
2005-02-24 09:30:00,27.16,27.23,27.09,27.09,21800.0,25.7667,25.8331,25.7003,25.7003,21800.0
2005-02-24 09:40:00,27.09,27.1,26.91,26.97,51700.0,25.7003,25.7098,25.5296,25.5865,51700.0
2005-02-24 09:50:00,26.96,26.96,26.54,26.54,43800.0,25.577,25.577,25.1785,25.1785,43800.0
2005-02-24 10:00:00,26.52,26.73,26.45,26.72,40600.0,25.1596,25.3588,25.0932,25.3493,40600.0
2005-02-24 10:10:00,26.72,26.93,26.72,26.93,21700.0,25.3493,25.5485,25.3493,25.5485,21700.0
2005-02-24 10:20:00,26.92,27.06,26.92,27.01,29200.0,25.539,25.6719,25.539,25.6244,29200.0
2005-02-24 10:30:00,27.0,27.16,27.0,27.11,25900.0,25.6149,25.7667,25.6149,25.7193,25900.0
2005-02-24 10:40:00,27.09,27.11,27.05,27.05,8500.0,25.7003,25.7193,25.6624,25.6624,8500.0
2005-02-24 10:50:00,27.03,27.04,26.9,26.9,22300.0,25.6434,25.6529,25.5201,25.5201,22300.0
2005-02-24 11:00:00,26.91,26.98,26.89,26.98,8100.0,25.5296,25.596,25.5106,25.596,8100.0
2005-02-24 11:10:00,26.95,27.1,26.95,27.09,56100.0,25.5675,25.7098,25.5675,25.7003,56100.0
2005-02-24 11:20:00,27.09,27.13,27.09,27.12,12200.0,25.7003,25.7383,25.7003,25.7288,12200.0
2005-02-24 11:30:00,27.07,27.15,27.06,27.11,16400.0,25.6813,25.7572,25.6719,25.7193,16400.0
2005-02-24 11:40:00,27.12,27.23,27.12,27.2,31100.0,25.7288,25.8331,25.7288,25.8047,31100.0
2005-02-24 11:50:00,27.2,27.21,27.17,27.17,6400.0,25.8047,25.8142,25.7762,25.7762,6400.0
2005-02-24 12:00:00,27.17,27.2,27.16,27.18,9100.0,25.7762,25.8047,25.7667,25.7857,9100.0
2005-02-24 12:10:00,27.17,27.25,27.17,27.23,12400.0,25.7762,25.8521,25.7762,25.8331,12400.0
2005-02-24 12:20:00,27.23,27.29,27.23,27.26,26300.0,25.8331,25.8901,25.8331,25.8616,26300.0
2005-02-24 12:30:00,27.26,27.27,27.25,27.25,21400.0,25.8616,25.8711,25.8521,25.8521,21400.0
2005-02-24 12:40:00,27.25,27.27,27.25,27.26,18000.0,25.8521,25.8711,25.8521,25.8616,18000.0
2005-02-24 12:50:00,27.26,27.3,27.26,27.27,4400.0,25.8616,25.8995,25.8616,25.8711,4400.0
2005-02-24 13:00:00,27.27,27.27,27.24,27.25,14900.0,25.8711,25.8711,25.8426,25.8521,14900.0
2005-02-24 13:10:00,27.26,27.26,27.24,27.26,11100.0,25.8616,25.8616,25.8426,25.8616,11100.0
2005-02-24 13:20:00,27.26,27.27,27.25,27.26,20600.0,25.8616,25.8711,25.8521,25.8616,20600.0
2005-02-24 13:30:00,27.26,27.34,27.23,27.28,31500.0,25.8616,25.9375,25.8331,25.8806,31500.0
2005-02-24 13:40:00,27.27,27.28,27.24,27.26,14200.0,25.8711,25.8806,25.8426,25.8616,14200.0
2005-02-24 13:50:00,27.25,27.29,27.25,27.27,8400.0,25.8521,25.8901,25.8521,25.8711,8400.0
2005-02-24 14:00:00,27.25,27.27,27.23,27.26,32700.0,25.8521,25.8711,25.8331,25.8616,32700.0
2005-02-24 14:10:00,27.26,27.38,27.25,27.37,22400.0,25.8616,25.9754,25.8521,25.966,22400.0
2005-02-24 14:20:00,27.36,27.4,27.33,27.35,18800.0,25.9565,25.9944,25.928,25.947,18800.0
2005-02-24 14:30:00,27.35,27.35,27.3,27.31,33100.0,25.947,25.947,25.8995,25.909,33100.0
2005-02-24 14:40:00,27.3,27.31,27.26,27.27,31700.0,25.8995,25.909,25.8616,25.8711,31700.0
2005-02-24 14:50:00,27.27,27.31,27.24,27.31,30000.0,25.8711,25.909,25.8426,25.909,30000.0
2005-02-24 15:00:00,27.29,27.31,27.24,27.29,26000.0,25.8901,25.909,25.8426,25.8901,26000.0
2005-02-24 15:10:00,27.28,27.29,27.24,27.27,55000.0,25.8806,25.8901,25.8426,25.8711,55000.0
2005-02-24 15:20:00,27.27,27.28,27.24,27.28,112400.0,25.8711,25.8806,25.8426,25.8806,112400.0
2005-02-24 15:30:00,27.28,27.3,27.25,27.3,35900.0,25.8806,25.8995,25.8521,25.8995,35900.0
2005-02-24 15:40:00,27.3,27.33,27.28,27.32,27000.0,25.8995,25.928,25.8806,25.9185,27000.0
2005-02-24 15:50:00,27.32,27.32,27.3,27.31,38300.0,25.9185,25.9185,25.8995,25.909,38300.0
2005-02-25 09:30:00,27.35,27.44,27.3,27.31,20000.0,25.947,26.0324,25.8995,25.909,20000.0
2005-02-25 09:40:00,27.31,27.44,27.31,27.42,15100.0,25.909,26.0324,25.909,26.0134,15100.0
2005-02-25 09:50:00,27.42,27.46,27.37,27.42,58700.0,26.0134,26.0513,25.966,26.0134,58700.0
2005-02-25 10:00:00,27.43,27.5,27.4,27.4,120800.0,26.0229,26.0893,25.9944,25.9944,120800.0
2005-02-25 10:10:00,27.4,27.44,27.39,27.4,67100.0,25.9944,26.0324,25.9849,25.9944,67100.0
2005-02-25 10:20:00,27.38,27.38,27.31,27.32,24900.0,25.9754,25.9754,25.909,25.9185,24900.0
2005-02-25 10:30:00,27.31,27.33,27.3,27.31,11800.0,25.909,25.928,25.8995,25.909,11800.0
2005-02-25 10:40:00,27.31,27.34,27.31,27.31,38400.0,25.909,25.9375,25.909,25.909,38400.0
2005-02-25 10:50:00,27.31,27.32,27.3,27.31,112000.0,25.909,25.9185,25.8995,25.909,112000.0
2005-02-25 11:00:00,27.3,27.33,27.3,27.31,21500.0,25.8995,25.928,25.8995,25.909,21500.0
2005-02-25 11:10:00,27.31,27.33,27.3,27.32,9700.0,25.909,25.928,25.8995,25.9185,9700.0
2005-02-25 11:20:00,27.32,27.32,27.3,27.32,10900.0,25.9185,25.9185,25.8995,25.9185,10900.0
2005-02-25 11:30:00,27.31,27.33,27.3,27.31,13600.0,25.909,25.928,25.8995,25.909,13600.0
2005-02-25 11:40:00,27.31,27.32,27.3,27.32,11800.0,25.909,25.9185,25.8995,25.9185,11800.0
2005-02-25 11:50:00,27.31,27.4,27.31,27.35,28200.0,25.909,25.9944,25.909,25.947,28200.0
2005-02-25 12:00:00,27.34,27.35,27.3,27.31,31800.0,25.9375,25.947,25.8995,25.909,31800.0
2005-02-25 12:10:00,27.31,27.32,27.31,27.32,8500.0,25.909,25.9185,25.909,25.9185,8500.0
2005-02-25 12:20:00,27.31,27.32,27.31,27.32,9400.0,25.909,25.9185,25.909,25.9185,9400.0
2005-02-25 12:30:00,27.32,27.35,27.31,27.34,27600.0,25.9185,25.947,25.909,25.9375,27600.0
2005-02-25 12:40:00,27.34,27.35,27.31,27.32,16000.0,25.9375,25.947,25.909,25.9185,16000.0
2005-02-25 12:50:00,27.31,27.34,27.31,27.34,22400.0,25.909,25.9375,25.909,25.9375,22400.0
2005-02-25 13:00:00,27.34,27.34,27.31,27.32,12900.0,25.9375,25.9375,25.909,25.9185,12900.0
2005-02-25 13:10:00,27.32,27.33,27.3,27.32,13200.0,25.9185,25.928,25.8995,25.9185,13200.0
2005-02-25 13:20:00,27.32,27.33,27.3,27.31,8400.0,25.9185,25.928,25.8995,25.909,8400.0
2005-02-25 13:30:00,27.3,27.34,27.3,27.34,18800.0,25.8995,25.9375,25.8995,25.9375,18800.0
2005-02-25 13:40:00,27.35,27.36,27.33,27.33,18400.0,25.947,25.9565,25.928,25.928,18400.0
2005-02-25 13:50:00,27.33,27.34,27.3,27.3,15100.0,25.928,25.9375,25.8995,25.8995,15100.0
2005-02-25 14:00:00,27.31,27.32,27.31,27.32,7700.0,25.909,25.9185,25.909,25.9185,7700.0
2005-02-25 14:10:00,27.32,27.35,27.31,27.33,20700.0,25.9185,25.947,25.909,25.928,20700.0
2005-02-25 14:20:00,27.33,27.36,27.33,27.35,16600.0,25.928,25.9565,25.928,25.947,16600.0
2005-02-25 14:30:00,27.34,27.37,27.33,27.33,23800.0,25.9375,25.966,25.928,25.928,23800.0
2005-02-25 14:40:00,27.34,27.37,27.32,27.35,16600.0,25.9375,25.966,25.9185,25.947,16600.0
2005-02-25 14:50:00,27.37,27.41,27.36,27.41,26300.0,25.966,26.0039,25.9565,26.0039,26300.0
2005-02-25 15:00:00,27.41,27.43,27.4,27.43,25100.0,26.0039,26.0229,25.9944,26.0229,25100.0
2005-02-25 15:10:00,27.42,27.46,27.42,27.43,19900.0,26.0134,26.0513,26.0134,26.0229,19900.0
2005-02-25 15:20:00,27.43,27.45,27.4,27.42,31400.0,26.0229,26.0419,25.9944,26.0134,31400.0
2005-02-25 15:30:00,27.42,27.46,27.4,27.46,35900.0,26.0134,26.0513,25.9944,26.0513,35900.0
2005-02-25 15:40:00,27.45,27.5,27.45,27.49,30200.0,26.0419,26.0893,26.0419,26.0798,30200.0
2005-02-25 15:50:00,27.49,27.51,27.46,27.47,35800.0,26.0798,26.0988,26.0513,26.0608,35800.0
2005-02-28 09:30:00,27.46,27.69,27.44,27.47,38300.0,26.0513,26.2695,26.0324,26.0608,38300.0
2005-02-28 09:40:00,27.46,27.63,27.33,27.63,37700.0,26.0513,26.2126,25.928,26.2126,37700.0
2005-02-28 09:50:00,27.63,27.72,27.51,27.72,31400.0,26.2126,26.298,26.0988,26.298,31400.0
2005-02-28 10:00:00,27.7,27.73,27.55,27.64,45900.0,26.279,26.3075,26.1367,26.2221,45900.0
2005-02-28 10:10:00,27.63,27.64,27.54,27.57,21700.0,26.2126,26.2221,26.1272,26.1557,21700.0
2005-02-28 10:20:00,27.56,27.59,27.56,27.59,7000.0,26.1462,26.1747,26.1462,26.1747,7000.0
2005-02-28 10:30:00,27.59,27.59,27.56,27.59,21300.0,26.1747,26.1747,26.1462,26.1747,21300.0
2005-02-28 10:40:00,27.58,27.6,27.58,27.6,20600.0,26.1652,26.1842,26.1652,26.1842,20600.0
2005-02-28 10:50:00,27.6,27.7,27.6,27.63,35800.0,26.1842,26.279,26.1842,26.2126,35800.0
2005-02-28 11:00:00,27.62,27.62,27.51,27.54,18200.0,26.2031,26.2031,26.0988,26.1272,18200.0
2005-02-28 11:10:00,27.55,27.57,27.54,27.55,17300.0,26.1367,26.1557,26.1272,26.1367,17300.0
2005-02-28 11:20:00,27.55,27.55,27.5,27.5,25400.0,26.1367,26.1367,26.0893,26.0893,25400.0
2005-02-28 11:30:00,27.52,27.59,27.52,27.59,14900.0,26.1083,26.1747,26.1083,26.1747,14900.0
2005-02-28 11:40:00,27.58,27.59,27.58,27.59,6400.0,26.1652,26.1747,26.1652,26.1747,6400.0
2005-02-28 11:50:00,27.58,27.59,27.57,27.58,18400.0,26.1652,26.1747,26.1557,26.1652,18400.0
2005-02-28 12:00:00,27.57,27.58,27.51,27.51,13900.0,26.1557,26.1652,26.0988,26.0988,13900.0
2005-02-28 12:10:00,27.52,27.54,27.51,27.51,11900.0,26.1083,26.1272,26.0988,26.0988,11900.0
2005-02-28 12:20:00,27.51,27.52,27.48,27.49,9200.0,26.0988,26.1083,26.0703,26.0798,9200.0
2005-02-28 12:30:00,27.49,27.52,27.49,27.5,3800.0,26.0798,26.1083,26.0798,26.0893,3800.0
2005-02-28 12:40:00,27.5,27.51,27.49,27.5,8500.0,26.0893,26.0988,26.0798,26.0893,8500.0
2005-02-28 12:50:00,27.5,27.55,27.49,27.55,19400.0,26.0893,26.1367,26.0798,26.1367,19400.0
2005-02-28 13:00:00,27.55,27.56,27.52,27.52,10100.0,26.1367,26.1462,26.1083,26.1083,10100.0
2005-02-28 13:10:00,27.51,27.51,27.47,27.48,14700.0,26.0988,26.0988,26.0608,26.0703,14700.0
2005-02-28 13:20:00,27.49,27.49,27.47,27.48,5800.0,26.0798,26.0798,26.0608,26.0703,5800.0
2005-02-28 13:30:00,27.47,27.48,27.43,27.44,12700.0,26.0608,26.0703,26.0229,26.0324,12700.0
2005-02-28 13:40:00,27.44,27.44,27.42,27.44,9500.0,26.0324,26.0324,26.0134,26.0324,9500.0
2005-02-28 13:50:00,27.44,27.45,27.42,27.44,9200.0,26.0324,26.0419,26.0134,26.0324,9200.0
2005-02-28 14:00:00,27.44,27.44,27.4,27.41,11500.0,26.0324,26.0324,25.9944,26.0039,11500.0
2005-02-28 14:10:00,27.41,27.45,27.41,27.45,6400.0,26.0039,26.0419,26.0039,26.0419,6400.0
2005-02-28 14:20:00,27.46,27.51,27.46,27.5,17300.0,26.0513,26.0988,26.0513,26.0893,17300.0
2005-02-28 14:30:00,27.5,27.51,27.5,27.5,5800.0,26.0893,26.0988,26.0893,26.0893,5800.0
2005-02-28 14:40:00,27.5,27.54,27.5,27.53,10800.0,26.0893,26.1272,26.0893,26.1177,10800.0
2005-02-28 14:50:00,27.53,27.57,27.53,27.56,18400.0,26.1177,26.1557,26.1177,26.1462,18400.0
2005-02-28 15:00:00,27.57,27.58,27.52,27.52,35200.0,26.1557,26.1652,26.1083,26.1083,35200.0
2005-02-28 15:10:00,27.51,27.52,27.47,27.49,44900.0,26.0988,26.1083,26.0608,26.0798,44900.0
2005-02-28 15:20:00,27.48,27.49,27.46,27.47,13100.0,26.0703,26.0798,26.0513,26.0608,13100.0
2005-02-28 15:30:00,27.47,27.48,27.44,27.45,65600.0,26.0608,26.0703,26.0324,26.0419,65600.0
2005-02-28 15:40:00,27.44,27.49,27.43,27.43,78300.0,26.0324,26.0798,26.0229,26.0229,78300.0
2005-02-28 15:50:00,27.42,27.47,27.41,27.43,67500.0,26.0134,26.0608,26.0039,26.0229,67500.0
2005-03-01 09:30:00,27.64,27.73,27.61,27.64,21700.0,26.2221,26.3075,26.1936,26.2221,21700.0
2005-03-01 09:40:00,27.6,27.6,27.44,27.5,31200.0,26.1842,26.1842,26.0324,26.0893,31200.0
2005-03-01 09:50:00,27.47,27.48,27.4,27.43,26100.0,26.0608,26.0703,25.9944,26.0229,26100.0
2005-03-01 10:00:00,27.4,27.5,27.39,27.43,31100.0,25.9944,26.0893,25.9849,26.0229,31100.0
2005-03-01 10:10:00,27.43,27.44,27.41,27.43,19900.0,26.0229,26.0324,26.0039,26.0229,19900.0
2005-03-01 10:20:00,27.42,27.42,27.4,27.41,5000.0,26.0134,26.0134,25.9944,26.0039,5000.0
2005-03-01 10:30:00,27.4,27.45,27.4,27.44,15200.0,25.9944,26.0419,25.9944,26.0324,15200.0
2005-03-01 10:40:00,27.43,27.44,27.42,27.42,7300.0,26.0229,26.0324,26.0134,26.0134,7300.0
2005-03-01 10:50:00,27.42,27.44,27.38,27.44,11400.0,26.0134,26.0324,25.9754,26.0324,11400.0
2005-03-01 11:00:00,27.44,27.45,27.42,27.44,33000.0,26.0324,26.0419,26.0134,26.0324,33000.0
2005-03-01 11:10:00,27.44,27.44,27.38,27.39,16900.0,26.0324,26.0324,25.9754,25.9849,16900.0
2005-03-01 11:20:00,27.38,27.39,27.35,27.35,12600.0,25.9754,25.9849,25.947,25.947,12600.0
2005-03-01 11:30:00,27.35,27.39,27.35,27.38,8300.0,25.947,25.9849,25.947,25.9754,8300.0
2005-03-01 11:40:00,27.39,27.39,27.37,27.39,6000.0,25.9849,25.9849,25.966,25.9849,6000.0
2005-03-01 11:50:00,27.39,27.44,27.39,27.43,63600.0,25.9849,26.0324,25.9849,26.0229,63600.0
2005-03-01 12:00:00,27.43,27.43,27.4,27.42,6300.0,26.0229,26.0229,25.9944,26.0134,6300.0
2005-03-01 12:10:00,27.42,27.44,27.39,27.39,7000.0,26.0134,26.0324,25.9849,25.9849,7000.0
2005-03-01 12:20:00,27.4,27.4,27.38,27.38,3800.0,25.9944,25.9944,25.9754,25.9754,3800.0
2005-03-01 12:30:00,27.39,27.4,27.37,27.38,6400.0,25.9849,25.9944,25.966,25.9754,6400.0
2005-03-01 12:40:00,27.37,27.39,27.33,27.34,14400.0,25.966,25.9849,25.928,25.9375,14400.0
2005-03-01 12:50:00,27.33,27.33,27.31,27.33,25100.0,25.928,25.928,25.909,25.928,25100.0
2005-03-01 13:00:00,27.32,27.34,27.3,27.33,24800.0,25.9185,25.9375,25.8995,25.928,24800.0
2005-03-01 13:10:00,27.31,27.32,27.23,27.23,15300.0,25.909,25.9185,25.8331,25.8331,15300.0
2005-03-01 13:20:00,27.22,27.25,27.17,27.25,43000.0,25.8237,25.8521,25.7762,25.8521,43000.0
2005-03-01 13:30:00,27.25,27.28,27.25,27.28,29900.0,25.8521,25.8806,25.8521,25.8806,29900.0
2005-03-01 13:40:00,27.28,27.29,27.25,27.27,28000.0,25.8806,25.8901,25.8521,25.8711,28000.0
2005-03-01 13:50:00,27.26,27.26,27.13,27.2,62800.0,25.8616,25.8616,25.7383,25.8047,62800.0
2005-03-01 14:00:00,27.2,27.29,27.19,27.27,63500.0,25.8047,25.8901,25.7952,25.8711,63500.0
2005-03-01 14:10:00,27.27,27.29,27.25,27.27,27400.0,25.8711,25.8901,25.8521,25.8711,27400.0
2005-03-01 14:20:00,27.26,27.31,27.25,27.25,27700.0,25.8616,25.909,25.8521,25.8521,27700.0
2005-03-01 14:30:00,27.25,27.25,27.17,27.17,29700.0,25.8521,25.8521,25.7762,25.7762,29700.0
2005-03-01 14:40:00,27.16,27.2,27.14,27.19,29700.0,25.7667,25.8047,25.7478,25.7952,29700.0
2005-03-01 14:50:00,27.18,27.2,27.15,27.18,35600.0,25.7857,25.8047,25.7572,25.7857,35600.0
2005-03-01 15:00:00,27.19,27.21,27.19,27.2,46700.0,25.7952,25.8142,25.7952,25.8047,46700.0
2005-03-01 15:10:00,27.21,27.27,27.2,27.25,32700.0,25.8142,25.8711,25.8047,25.8521,32700.0
2005-03-01 15:20:00,27.26,27.28,27.23,27.28,27400.0,25.8616,25.8806,25.8331,25.8806,27400.0
2005-03-01 15:30:00,27.28,27.29,27.27,27.27,18800.0,25.8806,25.8901,25.8711,25.8711,18800.0
2005-03-01 15:40:00,27.27,27.28,27.26,27.27,27800.0,25.8711,25.8806,25.8616,25.8711,27800.0
2005-03-01 15:50:00,27.27,27.32,27.27,27.3,40900.0,25.8711,25.9185,25.8711,25.8995,40900.0
2005-03-02 09:30:00,27.27,27.27,26.96,26.97,24800.0,25.8711,25.8711,25.577,25.5865,24800.0
2005-03-02 09:40:00,27.0,27.25,27.0,27.01,26900.0,25.6149,25.8521,25.6149,25.6244,26900.0
2005-03-02 09:50:00,27.0,27.0,26.89,26.98,27000.0,25.6149,25.6149,25.5106,25.596,27000.0
2005-03-02 10:00:00,26.97,27.01,26.93,26.97,23400.0,25.5865,25.6244,25.5485,25.5865,23400.0
2005-03-02 10:10:00,26.98,27.01,26.96,26.97,26100.0,25.596,25.6244,25.577,25.5865,26100.0
2005-03-02 10:20:00,26.98,26.99,26.92,26.99,26600.0,25.596,25.6054,25.539,25.6054,26600.0
2005-03-02 10:30:00,26.99,27.04,26.92,26.92,31200.0,25.6054,25.6529,25.539,25.539,31200.0
2005-03-02 10:40:00,26.92,27.0,26.91,26.96,30300.0,25.539,25.6149,25.5296,25.577,30300.0
2005-03-02 10:50:00,26.96,27.05,26.95,27.05,38400.0,25.577,25.6624,25.5675,25.6624,38400.0
2005-03-02 11:00:00,27.03,27.14,27.03,27.09,38000.0,25.6434,25.7478,25.6434,25.7003,38000.0
2005-03-02 11:10:00,27.09,27.29,27.09,27.2,40100.0,25.7003,25.8901,25.7003,25.8047,40100.0
2005-03-02 11:20:00,27.22,27.22,27.12,27.21,28000.0,25.8237,25.8237,25.7288,25.8142,28000.0
2005-03-02 11:30:00,27.2,27.21,27.15,27.16,15300.0,25.8047,25.8142,25.7572,25.7667,15300.0
2005-03-02 11:40:00,27.14,27.15,27.08,27.08,11500.0,25.7478,25.7572,25.6908,25.6908,11500.0
2005-03-02 11:50:00,27.08,27.11,27.08,27.09,14900.0,25.6908,25.7193,25.6908,25.7003,14900.0
2005-03-02 12:00:00,27.09,27.09,27.05,27.06,18200.0,25.7003,25.7003,25.6624,25.6719,18200.0
2005-03-02 12:10:00,27.07,27.08,27.05,27.07,16500.0,25.6813,25.6908,25.6624,25.6813,16500.0
2005-03-02 12:20:00,27.08,27.08,27.04,27.05,12400.0,25.6908,25.6908,25.6529,25.6624,12400.0
2005-03-02 12:30:00,27.05,27.05,27.02,27.02,10100.0,25.6624,25.6624,25.6339,25.6339,10100.0
2005-03-02 12:40:00,27.03,27.03,27.01,27.03,7200.0,25.6434,25.6434,25.6244,25.6434,7200.0
2005-03-02 12:50:00,27.03,27.03,27.02,27.02,7500.0,25.6434,25.6434,25.6339,25.6339,7500.0
2005-03-02 13:00:00,27.01,27.04,27.01,27.04,20700.0,25.6244,25.6529,25.6244,25.6529,20700.0
2005-03-02 13:10:00,27.04,27.04,27.01,27.04,8400.0,25.6529,25.6529,25.6244,25.6529,8400.0
2005-03-02 13:20:00,27.04,27.05,27.03,27.05,12200.0,25.6529,25.6624,25.6434,25.6624,12200.0
2005-03-02 13:30:00,27.05,27.11,27.04,27.1,12700.0,25.6624,25.7193,25.6529,25.7098,12700.0
2005-03-02 13:40:00,27.11,27.11,26.97,26.97,17100.0,25.7193,25.7193,25.5865,25.5865,17100.0
2005-03-02 13:50:00,26.97,26.97,26.9,26.95,25800.0,25.5865,25.5865,25.5201,25.5675,25800.0
2005-03-02 14:00:00,26.93,27.08,26.91,27.07,28700.0,25.5485,25.6908,25.5296,25.6813,28700.0
2005-03-02 14:10:00,27.07,27.08,27.04,27.05,19900.0,25.6813,25.6908,25.6529,25.6624,19900.0
2005-03-02 14:20:00,27.05,27.09,27.04,27.06,24700.0,25.6624,25.7003,25.6529,25.6719,24700.0
2005-03-02 14:30:00,27.06,27.06,26.95,26.97,16800.0,25.6719,25.6719,25.5675,25.5865,16800.0
2005-03-02 14:40:00,26.96,26.99,26.93,26.99,18100.0,25.577,25.6054,25.5485,25.6054,18100.0
2005-03-02 14:50:00,26.99,27.0,26.94,26.98,18100.0,25.6054,25.6149,25.558,25.596,18100.0
2005-03-02 15:00:00,26.97,27.06,26.97,27.04,19500.0,25.5865,25.6719,25.5865,25.6529,19500.0
2005-03-02 15:10:00,27.04,27.08,27.04,27.07,15200.0,25.6529,25.6908,25.6529,25.6813,15200.0
2005-03-02 15:20:00,27.07,27.17,27.06,27.15,25800.0,25.6813,25.7762,25.6719,25.7572,25800.0
2005-03-02 15:30:00,27.15,27.18,27.14,27.16,15800.0,25.7572,25.7857,25.7478,25.7667,15800.0
2005-03-02 15:40:00,27.16,27.23,27.15,27.22,30200.0,25.7667,25.8331,25.7572,25.8237,30200.0
2005-03-02 15:50:00,27.22,27.23,27.17,27.2,92300.0,25.8237,25.8331,25.7762,25.8047,92300.0
2005-03-03 09:30:00,27.25,27.36,27.25,27.32,29300.0,25.8521,25.9565,25.8521,25.9185,29300.0
2005-03-03 09:40:00,27.32,27.39,27.29,27.35,45900.0,25.9185,25.9849,25.8901,25.947,45900.0
2005-03-03 09:50:00,27.36,27.36,27.3,27.31,17900.0,25.9565,25.9565,25.8995,25.909,17900.0
2005-03-03 10:00:00,27.31,27.34,27.26,27.32,27500.0,25.909,25.9375,25.8616,25.9185,27500.0
2005-03-03 10:10:00,27.32,27.34,27.25,27.3,25100.0,25.9185,25.9375,25.8521,25.8995,25100.0
2005-03-03 10:20:00,27.29,27.31,27.26,27.27,21300.0,25.8901,25.909,25.8616,25.8711,21300.0
2005-03-03 10:30:00,27.26,27.27,27.24,27.25,15500.0,25.8616,25.8711,25.8426,25.8521,15500.0
2005-03-03 10:40:00,27.26,27.32,27.24,27.32,29700.0,25.8616,25.9185,25.8426,25.9185,29700.0
2005-03-03 10:50:00,27.32,27.32,27.3,27.3,24400.0,25.9185,25.9185,25.8995,25.8995,24400.0
2005-03-03 11:00:00,27.3,27.31,27.25,27.26,27000.0,25.8995,25.909,25.8521,25.8616,27000.0
2005-03-03 11:10:00,27.26,27.3,27.26,27.3,13300.0,25.8616,25.8995,25.8616,25.8995,13300.0
2005-03-03 11:20:00,27.3,27.3,27.26,27.26,12900.0,25.8995,25.8995,25.8616,25.8616,12900.0
2005-03-03 11:30:00,27.27,27.27,27.22,27.23,13500.0,25.8711,25.8711,25.8237,25.8331,13500.0
2005-03-03 11:40:00,27.23,27.24,27.1,27.1,12300.0,25.8331,25.8426,25.7098,25.7098,12300.0
2005-03-03 11:50:00,27.08,27.12,27.02,27.05,19500.0,25.6908,25.7288,25.6339,25.6624,19500.0
2005-03-03 12:00:00,27.03,27.05,26.99,26.99,9600.0,25.6434,25.6624,25.6054,25.6054,9600.0
2005-03-03 12:10:00,26.99,27.0,26.97,26.97,12900.0,25.6054,25.6149,25.5865,25.5865,12900.0
2005-03-03 12:20:00,26.97,26.97,26.91,26.92,10900.0,25.5865,25.5865,25.5296,25.539,10900.0
2005-03-03 12:30:00,26.92,26.95,26.87,26.92,18600.0,25.539,25.5675,25.4916,25.539,18600.0
2005-03-03 12:40:00,26.93,26.98,26.93,26.98,11700.0,25.5485,25.596,25.5485,25.596,11700.0
2005-03-03 12:50:00,26.98,27.03,26.98,27.03,11200.0,25.596,25.6434,25.596,25.6434,11200.0
2005-03-03 13:00:00,27.04,27.06,27.02,27.05,14500.0,25.6529,25.6719,25.6339,25.6624,14500.0
2005-03-03 13:10:00,27.03,27.08,27.02,27.08,10300.0,25.6434,25.6908,25.6339,25.6908,10300.0
2005-03-03 13:20:00,27.09,27.11,27.05,27.07,16100.0,25.7003,25.7193,25.6624,25.6813,16100.0
2005-03-03 13:30:00,27.07,27.09,27.06,27.08,7900.0,25.6813,25.7003,25.6719,25.6908,7900.0
2005-03-03 13:40:00,27.08,27.08,27.03,27.05,9400.0,25.6908,25.6908,25.6434,25.6624,9400.0
2005-03-03 13:50:00,27.05,27.08,27.03,27.04,15500.0,25.6624,25.6908,25.6434,25.6529,15500.0
2005-03-03 14:00:00,27.04,27.05,27.03,27.04,8400.0,25.6529,25.6624,25.6434,25.6529,8400.0
2005-03-03 14:10:00,27.04,27.09,27.03,27.05,25600.0,25.6529,25.7003,25.6434,25.6624,25600.0
2005-03-03 14:20:00,27.06,27.11,27.06,27.09,17400.0,25.6719,25.7193,25.6719,25.7003,17400.0
2005-03-03 14:30:00,27.1,27.11,27.09,27.1,15100.0,25.7098,25.7193,25.7003,25.7098,15100.0
2005-03-03 14:40:00,27.1,27.11,27.06,27.07,10800.0,25.7098,25.7193,25.6719,25.6813,10800.0
2005-03-03 14:50:00,27.07,27.08,27.06,27.08,15700.0,25.6813,25.6908,25.6719,25.6908,15700.0
2005-03-03 15:00:00,27.08,27.1,27.08,27.09,16500.0,25.6908,25.7098,25.6908,25.7003,16500.0
2005-03-03 15:10:00,27.09,27.09,27.07,27.07,17400.0,25.7003,25.7003,25.6813,25.6813,17400.0
2005-03-03 15:20:00,27.06,27.08,27.06,27.07,29000.0,25.6719,25.6908,25.6719,25.6813,29000.0
2005-03-03 15:30:00,27.08,27.11,27.07,27.11,22200.0,25.6908,25.7193,25.6813,25.7193,22200.0
2005-03-03 15:40:00,27.11,27.15,26.9,26.97,76400.0,25.7193,25.7572,25.5201,25.5865,76400.0
2005-03-03 15:50:00,26.99,27.09,26.99,27.07,58100.0,25.6054,25.7003,25.6054,25.6813,58100.0
2005-03-04 09:30:00,27.55,27.58,27.35,27.35,52000.0,26.1367,26.1652,25.947,25.947,52000.0
2005-03-04 09:40:00,27.37,27.37,27.23,27.33,16000.0,25.966,25.966,25.8331,25.928,16000.0
2005-03-04 09:50:00,27.33,27.39,27.33,27.35,19200.0,25.928,25.9849,25.928,25.947,19200.0
2005-03-04 10:00:00,27.35,27.6,27.35,27.54,48700.0,25.947,26.1842,25.947,26.1272,48700.0
2005-03-04 10:10:00,27.54,27.55,27.51,27.53,20800.0,26.1272,26.1367,26.0988,26.1177,20800.0
2005-03-04 10:20:00,27.5,27.57,27.5,27.54,32900.0,26.0893,26.1557,26.0893,26.1272,32900.0
2005-03-04 10:30:00,27.55,27.58,27.51,27.55,30200.0,26.1367,26.1652,26.0988,26.1367,30200.0
2005-03-04 10:40:00,27.56,27.62,27.56,27.61,22100.0,26.1462,26.2031,26.1462,26.1936,22100.0
2005-03-04 10:50:00,27.6,27.63,27.56,27.61,32800.0,26.1842,26.2126,26.1462,26.1936,32800.0
2005-03-04 11:00:00,27.61,27.62,27.59,27.6,24000.0,26.1936,26.2031,26.1747,26.1842,24000.0
2005-03-04 11:10:00,27.6,27.61,27.56,27.56,26000.0,26.1842,26.1936,26.1462,26.1462,26000.0
2005-03-04 11:20:00,27.58,27.64,27.57,27.64,26200.0,26.1652,26.2221,26.1557,26.2221,26200.0
2005-03-04 11:30:00,27.64,27.66,27.6,27.61,25600.0,26.2221,26.2411,26.1842,26.1936,25600.0
2005-03-04 11:40:00,27.6,27.65,27.58,27.59,59000.0,26.1842,26.2316,26.1652,26.1747,59000.0
2005-03-04 11:50:00,27.6,27.61,27.52,27.52,14600.0,26.1842,26.1936,26.1083,26.1083,14600.0
2005-03-04 12:00:00,27.53,27.6,27.5,27.57,30700.0,26.1177,26.1842,26.0893,26.1557,30700.0
2005-03-04 12:10:00,27.57,27.59,27.52,27.59,16400.0,26.1557,26.1747,26.1083,26.1747,16400.0
2005-03-04 12:20:00,27.58,27.59,27.54,27.55,20100.0,26.1652,26.1747,26.1272,26.1367,20100.0
2005-03-04 12:30:00,27.55,27.58,27.55,27.57,25900.0,26.1367,26.1652,26.1367,26.1557,25900.0
2005-03-04 12:40:00,27.56,27.57,27.53,27.54,19700.0,26.1462,26.1557,26.1177,26.1272,19700.0
2005-03-04 12:50:00,27.55,27.56,27.53,27.54,10700.0,26.1367,26.1462,26.1177,26.1272,10700.0
2005-03-04 13:00:00,27.54,27.55,27.53,27.53,14600.0,26.1272,26.1367,26.1177,26.1177,14600.0
2005-03-04 13:10:00,27.53,27.55,27.51,27.54,22900.0,26.1177,26.1367,26.0988,26.1272,22900.0
2005-03-04 13:20:00,27.54,27.56,27.54,27.54,17200.0,26.1272,26.1462,26.1272,26.1272,17200.0
2005-03-04 13:30:00,27.53,27.56,27.48,27.5,25800.0,26.1177,26.1462,26.0703,26.0893,25800.0
2005-03-04 13:40:00,27.5,27.5,27.48,27.48,7200.0,26.0893,26.0893,26.0703,26.0703,7200.0
2005-03-04 13:50:00,27.49,27.56,27.49,27.55,26900.0,26.0798,26.1462,26.0798,26.1367,26900.0
2005-03-04 14:00:00,27.55,27.56,27.54,27.55,23100.0,26.1367,26.1462,26.1272,26.1367,23100.0
2005-03-04 14:10:00,27.53,27.54,27.52,27.54,27000.0,26.1177,26.1272,26.1083,26.1272,27000.0
2005-03-04 14:20:00,27.53,27.54,27.52,27.54,13800.0,26.1177,26.1272,26.1083,26.1272,13800.0
2005-03-04 14:30:00,27.54,27.54,27.5,27.5,15900.0,26.1272,26.1272,26.0893,26.0893,15900.0
2005-03-04 14:40:00,27.5,27.54,27.5,27.53,15600.0,26.0893,26.1272,26.0893,26.1177,15600.0
2005-03-04 14:50:00,27.53,27.54,27.52,27.52,20900.0,26.1177,26.1272,26.1083,26.1083,20900.0
2005-03-04 15:00:00,27.52,27.54,27.51,27.54,13900.0,26.1083,26.1272,26.0988,26.1272,13900.0
2005-03-04 15:10:00,27.54,27.55,27.53,27.54,31500.0,26.1272,26.1367,26.1177,26.1272,31500.0
2005-03-04 15:20:00,27.54,27.54,27.51,27.52,27800.0,26.1272,26.1272,26.0988,26.1083,27800.0
2005-03-04 15:30:00,27.52,27.52,27.49,27.5,48600.0,26.1083,26.1083,26.0798,26.0893,48600.0
2005-03-04 15:40:00,27.5,27.52,27.48,27.49,69700.0,26.0893,26.1083,26.0703,26.0798,69700.0
2005-03-04 15:50:00,27.49,27.52,27.45,27.5,120300.0,26.0798,26.1083,26.0419,26.0893,120300.0
2005-03-07 09:30:00,27.55,27.7,27.53,27.65,19200.0,26.1367,26.279,26.1177,26.2316,19200.0
2005-03-07 09:40:00,27.63,27.65,27.55,27.61,20400.0,26.2126,26.2316,26.1367,26.1936,20400.0
2005-03-07 09:50:00,27.58,27.64,27.57,27.61,16300.0,26.1652,26.2221,26.1557,26.1936,16300.0
2005-03-07 10:00:00,27.61,27.79,27.61,27.76,20900.0,26.1936,26.3644,26.1936,26.3359,20900.0
2005-03-07 10:10:00,27.7,27.74,27.65,27.66,13700.0,26.279,26.317,26.2316,26.2411,13700.0
2005-03-07 10:20:00,27.65,27.67,27.62,27.65,33200.0,26.2316,26.2506,26.2031,26.2316,33200.0
2005-03-07 10:30:00,27.65,27.71,27.64,27.69,45100.0,26.2316,26.2885,26.2221,26.2695,45100.0
2005-03-07 10:40:00,27.7,27.7,27.65,27.65,14900.0,26.279,26.279,26.2316,26.2316,14900.0
2005-03-07 10:50:00,27.65,27.66,27.62,27.63,13900.0,26.2316,26.2411,26.2031,26.2126,13900.0
2005-03-07 11:00:00,27.63,27.69,27.63,27.68,19400.0,26.2126,26.2695,26.2126,26.2601,19400.0
2005-03-07 11:10:00,27.68,27.7,27.67,27.67,16500.0,26.2601,26.279,26.2506,26.2506,16500.0
2005-03-07 11:20:00,27.67,27.7,27.67,27.68,12100.0,26.2506,26.279,26.2506,26.2601,12100.0
2005-03-07 11:30:00,27.67,27.72,27.66,27.72,16300.0,26.2506,26.298,26.2411,26.298,16300.0
2005-03-07 11:40:00,27.72,27.72,27.68,27.7,13200.0,26.298,26.298,26.2601,26.279,13200.0
2005-03-07 11:50:00,27.7,27.72,27.69,27.7,12700.0,26.279,26.298,26.2695,26.279,12700.0
2005-03-07 12:00:00,27.71,27.74,27.7,27.73,11600.0,26.2885,26.317,26.279,26.3075,11600.0
2005-03-07 12:10:00,27.73,27.76,27.7,27.73,11100.0,26.3075,26.3359,26.279,26.3075,11100.0
2005-03-07 12:20:00,27.72,27.77,27.72,27.74,30600.0,26.298,26.3454,26.298,26.317,30600.0
2005-03-07 12:30:00,27.74,27.75,27.7,27.75,13800.0,26.317,26.3265,26.279,26.3265,13800.0
2005-03-07 12:40:00,27.74,27.75,27.72,27.72,18100.0,26.317,26.3265,26.298,26.298,18100.0
2005-03-07 12:50:00,27.72,27.76,27.72,27.75,8600.0,26.298,26.3359,26.298,26.3265,8600.0
2005-03-07 13:00:00,27.74,27.76,27.73,27.75,7800.0,26.317,26.3359,26.3075,26.3265,7800.0
2005-03-07 13:10:00,27.74,27.77,27.74,27.75,8400.0,26.317,26.3454,26.317,26.3265,8400.0
2005-03-07 13:20:00,27.77,27.78,27.75,27.75,8700.0,26.3454,26.3549,26.3265,26.3265,8700.0
2005-03-07 13:30:00,27.76,27.79,27.75,27.79,7900.0,26.3359,26.3644,26.3265,26.3644,7900.0
2005-03-07 13:40:00,27.79,27.87,27.79,27.84,21200.0,26.3644,26.4403,26.3644,26.4118,21200.0
2005-03-07 13:50:00,27.84,27.85,27.82,27.83,16500.0,26.4118,26.4213,26.3929,26.4024,16500.0
2005-03-07 14:00:00,27.83,27.85,27.82,27.83,6900.0,26.4024,26.4213,26.3929,26.4024,6900.0
2005-03-07 14:10:00,27.83,27.83,27.8,27.8,17700.0,26.4024,26.4024,26.3739,26.3739,17700.0
2005-03-07 14:20:00,27.8,27.81,27.75,27.75,34300.0,26.3739,26.3834,26.3265,26.3265,34300.0
2005-03-07 14:30:00,27.76,27.78,27.75,27.77,10400.0,26.3359,26.3549,26.3265,26.3454,10400.0
2005-03-07 14:40:00,27.77,27.8,27.77,27.78,10200.0,26.3454,26.3739,26.3454,26.3549,10200.0
2005-03-07 14:50:00,27.77,27.78,27.75,27.78,20600.0,26.3454,26.3549,26.3265,26.3549,20600.0
2005-03-07 15:00:00,27.77,27.78,27.75,27.77,10000.0,26.3454,26.3549,26.3265,26.3454,10000.0
2005-03-07 15:10:00,27.77,27.78,27.76,27.77,25500.0,26.3454,26.3549,26.3359,26.3454,25500.0
2005-03-07 15:20:00,27.77,27.79,27.76,27.77,11000.0,26.3454,26.3644,26.3359,26.3454,11000.0
2005-03-07 15:30:00,27.77,27.77,27.71,27.71,47200.0,26.3454,26.3454,26.2885,26.2885,47200.0
2005-03-07 15:40:00,27.71,27.77,27.71,27.75,15500.0,26.2885,26.3454,26.2885,26.3265,15500.0
2005-03-07 15:50:00,27.75,27.76,27.71,27.76,28900.0,26.3265,26.3359,26.2885,26.3359,28900.0
2005-03-08 09:30:00,27.7,27.81,27.7,27.76,13700.0,26.279,26.3834,26.279,26.3359,13700.0
2005-03-08 09:40:00,27.75,27.83,27.72,27.82,17300.0,26.3265,26.4024,26.298,26.3929,17300.0
2005-03-08 09:50:00,27.8,27.81,27.71,27.75,11700.0,26.3739,26.3834,26.2885,26.3265,11700.0
2005-03-08 10:00:00,27.75,27.75,27.7,27.73,18500.0,26.3265,26.3265,26.279,26.3075,18500.0
2005-03-08 10:10:00,27.75,27.75,27.7,27.71,4600.0,26.3265,26.3265,26.279,26.2885,4600.0
2005-03-08 10:20:00,27.71,27.71,27.69,27.7,18500.0,26.2885,26.2885,26.2695,26.279,18500.0
2005-03-08 10:30:00,27.69,27.7,27.65,27.66,13600.0,26.2695,26.279,26.2316,26.2411,13600.0
2005-03-08 10:40:00,27.66,27.67,27.65,27.66,13700.0,26.2411,26.2506,26.2316,26.2411,13700.0
2005-03-08 10:50:00,27.66,27.7,27.65,27.7,20700.0,26.2411,26.279,26.2316,26.279,20700.0
2005-03-08 11:00:00,27.69,27.7,27.67,27.68,31000.0,26.2695,26.279,26.2506,26.2601,31000.0
2005-03-08 11:10:00,27.67,27.72,27.67,27.69,9900.0,26.2506,26.298,26.2506,26.2695,9900.0
2005-03-08 11:20:00,27.69,27.72,27.69,27.7,6400.0,26.2695,26.298,26.2695,26.279,6400.0
2005-03-08 11:30:00,27.71,27.71,27.7,27.7,7400.0,26.2885,26.2885,26.279,26.279,7400.0
2005-03-08 11:40:00,27.71,27.71,27.69,27.7,9700.0,26.2885,26.2885,26.2695,26.279,9700.0
2005-03-08 11:50:00,27.71,27.73,27.69,27.69,7000.0,26.2885,26.3075,26.2695,26.2695,7000.0
2005-03-08 12:00:00,27.69,27.7,27.65,27.66,10000.0,26.2695,26.279,26.2316,26.2411,10000.0
2005-03-08 12:10:00,27.66,27.67,27.65,27.65,15300.0,26.2411,26.2506,26.2316,26.2316,15300.0
2005-03-08 12:20:00,27.66,27.75,27.66,27.72,17300.0,26.2411,26.3265,26.2411,26.298,17300.0
2005-03-08 12:30:00,27.72,27.72,27.69,27.71,7500.0,26.298,26.298,26.2695,26.2885,7500.0
2005-03-08 12:40:00,27.71,27.72,27.7,27.72,8800.0,26.2885,26.298,26.279,26.298,8800.0
2005-03-08 12:50:00,27.72,27.72,27.7,27.7,8700.0,26.298,26.298,26.279,26.279,8700.0
2005-03-08 13:00:00,27.71,27.75,27.7,27.74,39000.0,26.2885,26.3265,26.279,26.317,39000.0
2005-03-08 13:10:00,27.74,27.77,27.73,27.73,19500.0,26.317,26.3454,26.3075,26.3075,19500.0
2005-03-08 13:20:00,27.73,27.73,27.72,27.72,6800.0,26.3075,26.3075,26.298,26.298,6800.0
2005-03-08 13:30:00,27.73,27.74,27.71,27.72,12700.0,26.3075,26.317,26.2885,26.298,12700.0
2005-03-08 13:40:00,27.72,27.74,27.72,27.73,15900.0,26.298,26.317,26.298,26.3075,15900.0
2005-03-08 13:50:00,27.73,27.73,27.7,27.7,23300.0,26.3075,26.3075,26.279,26.279,23300.0
2005-03-08 14:00:00,27.7,27.71,27.68,27.71,6700.0,26.279,26.2885,26.2601,26.2885,6700.0
2005-03-08 14:10:00,27.7,27.71,27.68,27.7,16000.0,26.279,26.2885,26.2601,26.279,16000.0
2005-03-08 14:20:00,27.7,27.73,27.7,27.7,13500.0,26.279,26.3075,26.279,26.279,13500.0
2005-03-08 14:30:00,27.71,27.75,27.7,27.75,19000.0,26.2885,26.3265,26.279,26.3265,19000.0
2005-03-08 14:40:00,27.75,27.75,27.71,27.72,33500.0,26.3265,26.3265,26.2885,26.298,33500.0
2005-03-08 14:50:00,27.71,27.72,27.69,27.71,22800.0,26.2885,26.298,26.2695,26.2885,22800.0
2005-03-08 15:00:00,27.71,27.72,27.7,27.7,12800.0,26.2885,26.298,26.279,26.279,12800.0
2005-03-08 15:10:00,27.7,27.71,27.69,27.7,13600.0,26.279,26.2885,26.2695,26.279,13600.0
2005-03-08 15:20:00,27.71,27.71,27.7,27.7,11300.0,26.2885,26.2885,26.279,26.279,11300.0
2005-03-08 15:30:00,27.7,27.71,27.65,27.66,36900.0,26.279,26.2885,26.2316,26.2411,36900.0
2005-03-08 15:40:00,27.66,27.7,27.64,27.69,49000.0,26.2411,26.279,26.2221,26.2695,49000.0
2005-03-08 15:50:00,27.68,27.7,27.68,27.68,28100.0,26.2601,26.279,26.2601,26.2601,28100.0
2005-03-09 09:30:00,27.7,27.93,27.69,27.69,19200.0,26.279,26.4972,26.2695,26.2695,19200.0
2005-03-09 09:40:00,27.69,27.81,27.68,27.69,20900.0,26.2695,26.3834,26.2601,26.2695,20900.0
2005-03-09 09:50:00,27.82,27.82,27.69,27.75,21700.0,26.3929,26.3929,26.2695,26.3265,21700.0
2005-03-09 10:00:00,27.74,27.81,27.72,27.78,55100.0,26.317,26.3834,26.298,26.3549,55100.0
2005-03-09 10:10:00,27.76,27.8,27.75,27.78,12100.0,26.3359,26.3739,26.3265,26.3549,12100.0
2005-03-09 10:20:00,27.77,27.85,27.72,27.85,35900.0,26.3454,26.4213,26.298,26.4213,35900.0
2005-03-09 10:30:00,27.85,27.88,27.79,27.79,62900.0,26.4213,26.4498,26.3644,26.3644,62900.0
2005-03-09 10:40:00,27.79,27.82,27.77,27.82,15900.0,26.3644,26.3929,26.3454,26.3929,15900.0
2005-03-09 10:50:00,27.82,27.86,27.78,27.79,8500.0,26.3929,26.4308,26.3549,26.3644,8500.0
2005-03-09 11:00:00,27.79,27.8,27.76,27.76,6800.0,26.3644,26.3739,26.3359,26.3359,6800.0
2005-03-09 11:10:00,27.77,27.77,27.67,27.69,14200.0,26.3454,26.3454,26.2506,26.2695,14200.0
2005-03-09 11:20:00,27.69,27.77,27.69,27.77,15700.0,26.2695,26.3454,26.2695,26.3454,15700.0
2005-03-09 11:30:00,27.77,27.77,27.73,27.74,10000.0,26.3454,26.3454,26.3075,26.317,10000.0
2005-03-09 11:40:00,27.74,27.8,27.71,27.79,27200.0,26.317,26.3739,26.2885,26.3644,27200.0
2005-03-09 11:50:00,27.78,27.79,27.71,27.71,5200.0,26.3549,26.3644,26.2885,26.2885,5200.0
2005-03-09 12:00:00,27.71,27.72,27.68,27.68,15200.0,26.2885,26.298,26.2601,26.2601,15200.0
2005-03-09 12:10:00,27.68,27.71,27.68,27.69,7800.0,26.2601,26.2885,26.2601,26.2695,7800.0
2005-03-09 12:20:00,27.69,27.7,27.68,27.69,11300.0,26.2695,26.279,26.2601,26.2695,11300.0
2005-03-09 12:30:00,27.69,27.72,27.68,27.7,9400.0,26.2695,26.298,26.2601,26.279,9400.0
2005-03-09 12:40:00,27.71,27.71,27.69,27.7,9800.0,26.2885,26.2885,26.2695,26.279,9800.0
2005-03-09 12:50:00,27.7,27.71,27.67,27.69,20600.0,26.279,26.2885,26.2506,26.2695,20600.0
2005-03-09 13:00:00,27.69,27.71,27.68,27.7,51900.0,26.2695,26.2885,26.2601,26.279,51900.0
2005-03-09 13:10:00,27.7,27.7,27.67,27.68,19100.0,26.279,26.279,26.2506,26.2601,19100.0
2005-03-09 13:20:00,27.69,27.71,27.68,27.69,29100.0,26.2695,26.2885,26.2601,26.2695,29100.0
2005-03-09 13:30:00,27.7,27.71,27.66,27.66,51100.0,26.279,26.2885,26.2411,26.2411,51100.0
2005-03-09 13:40:00,27.67,27.69,27.65,27.68,21900.0,26.2506,26.2695,26.2316,26.2601,21900.0
2005-03-09 13:50:00,27.69,27.71,27.68,27.69,32200.0,26.2695,26.2885,26.2601,26.2695,32200.0
2005-03-09 14:00:00,27.69,27.74,27.69,27.7,21700.0,26.2695,26.317,26.2695,26.279,21700.0
2005-03-09 14:10:00,27.7,27.78,27.69,27.76,29400.0,26.279,26.3549,26.2695,26.3359,29400.0
2005-03-09 14:20:00,27.76,27.76,27.65,27.67,22300.0,26.3359,26.3359,26.2316,26.2506,22300.0
2005-03-09 14:30:00,27.68,27.71,27.68,27.7,27800.0,26.2601,26.2885,26.2601,26.279,27800.0
2005-03-09 14:40:00,27.7,27.78,27.7,27.76,13200.0,26.279,26.3549,26.279,26.3359,13200.0
2005-03-09 14:50:00,27.74,27.74,27.7,27.7,11600.0,26.317,26.317,26.279,26.279,11600.0
2005-03-09 15:00:00,27.71,27.71,27.66,27.66,17900.0,26.2885,26.2885,26.2411,26.2411,17900.0
2005-03-09 15:10:00,27.66,27.75,27.65,27.72,44400.0,26.2411,26.3265,26.2316,26.298,44400.0
2005-03-09 15:20:00,27.71,27.72,27.67,27.67,25300.0,26.2885,26.298,26.2506,26.2506,25300.0
2005-03-09 15:30:00,27.68,27.71,27.66,27.67,29300.0,26.2601,26.2885,26.2411,26.2506,29300.0
2005-03-09 15:40:00,27.66,27.75,27.65,27.7,72600.0,26.2411,26.3265,26.2316,26.279,72600.0
2005-03-09 15:50:00,27.69,27.7,27.64,27.64,37500.0,26.2695,26.279,26.2221,26.2221,37500.0
2005-03-10 09:30:00,27.67,27.74,27.64,27.7,26700.0,26.2506,26.317,26.2221,26.279,26700.0
2005-03-10 09:40:00,27.7,27.75,27.6,27.74,53800.0,26.279,26.3265,26.1842,26.317,53800.0
2005-03-10 09:50:00,27.7,28.03,27.69,27.98,62700.0,26.279,26.5921,26.2695,26.5447,62700.0
2005-03-10 10:00:00,27.98,28.05,27.85,27.86,35300.0,26.5447,26.6111,26.4213,26.4308,35300.0
2005-03-10 10:10:00,27.86,27.86,27.75,27.75,17000.0,26.4308,26.4308,26.3265,26.3265,17000.0
2005-03-10 10:20:00,27.76,27.76,27.66,27.67,21000.0,26.3359,26.3359,26.2411,26.2506,21000.0
2005-03-10 10:30:00,27.66,27.76,27.66,27.69,33100.0,26.2411,26.3359,26.2411,26.2695,33100.0
2005-03-10 10:40:00,27.7,27.8,27.69,27.78,33700.0,26.279,26.3739,26.2695,26.3549,33700.0
2005-03-10 10:50:00,27.75,27.75,27.61,27.62,43800.0,26.3265,26.3265,26.1936,26.2031,43800.0
2005-03-10 11:00:00,27.62,27.67,27.61,27.62,23700.0,26.2031,26.2506,26.1936,26.2031,23700.0
2005-03-10 11:10:00,27.61,27.66,27.58,27.66,24000.0,26.1936,26.2411,26.1652,26.2411,24000.0
2005-03-10 11:20:00,27.67,27.67,27.63,27.65,19600.0,26.2506,26.2506,26.2126,26.2316,19600.0
2005-03-10 11:30:00,27.64,27.64,27.61,27.61,14600.0,26.2221,26.2221,26.1936,26.1936,14600.0
2005-03-10 11:40:00,27.61,27.65,27.61,27.65,22000.0,26.1936,26.2316,26.1936,26.2316,22000.0
2005-03-10 11:50:00,27.64,27.65,27.63,27.64,13900.0,26.2221,26.2316,26.2126,26.2221,13900.0
2005-03-10 12:00:00,27.64,27.64,27.6,27.6,34700.0,26.2221,26.2221,26.1842,26.1842,34700.0
2005-03-10 12:10:00,27.59,27.6,27.52,27.52,9400.0,26.1747,26.1842,26.1083,26.1083,9400.0
2005-03-10 12:20:00,27.51,27.52,27.48,27.5,9900.0,26.0988,26.1083,26.0703,26.0893,9900.0
2005-03-10 12:30:00,27.5,27.5,27.48,27.49,10900.0,26.0893,26.0893,26.0703,26.0798,10900.0
2005-03-10 12:40:00,27.49,27.52,27.48,27.49,9400.0,26.0798,26.1083,26.0703,26.0798,9400.0
2005-03-10 12:50:00,27.49,27.65,27.49,27.65,10900.0,26.0798,26.2316,26.0798,26.2316,10900.0
2005-03-10 13:00:00,27.65,27.65,27.6,27.6,15800.0,26.2316,26.2316,26.1842,26.1842,15800.0
2005-03-10 13:10:00,27.6,27.6,27.57,27.6,11400.0,26.1842,26.1842,26.1557,26.1842,11400.0
2005-03-10 13:20:00,27.59,27.61,27.57,27.58,17000.0,26.1747,26.1936,26.1557,26.1652,17000.0
2005-03-10 13:30:00,27.58,27.61,27.57,27.61,16700.0,26.1652,26.1936,26.1557,26.1936,16700.0
2005-03-10 13:40:00,27.61,27.68,27.61,27.67,13200.0,26.1936,26.2601,26.1936,26.2506,13200.0
2005-03-10 13:50:00,27.68,27.69,27.67,27.68,9400.0,26.2601,26.2695,26.2506,26.2601,9400.0
2005-03-10 14:00:00,27.67,27.68,27.65,27.65,6300.0,26.2506,26.2601,26.2316,26.2316,6300.0
2005-03-10 14:10:00,27.65,27.69,27.64,27.68,13900.0,26.2316,26.2695,26.2221,26.2601,13900.0
2005-03-10 14:20:00,27.68,27.68,27.65,27.65,11800.0,26.2601,26.2601,26.2316,26.2316,11800.0
2005-03-10 14:30:00,27.65,27.66,27.65,27.65,16900.0,26.2316,26.2411,26.2316,26.2316,16900.0
2005-03-10 14:40:00,27.65,27.7,27.64,27.7,14400.0,26.2316,26.279,26.2221,26.279,14400.0
2005-03-10 14:50:00,27.7,27.7,27.68,27.7,10900.0,26.279,26.279,26.2601,26.279,10900.0
2005-03-10 15:00:00,27.7,27.7,27.63,27.63,10400.0,26.279,26.279,26.2126,26.2126,10400.0
2005-03-10 15:10:00,27.64,27.66,27.6,27.62,16700.0,26.2221,26.2411,26.1842,26.2031,16700.0
2005-03-10 15:20:00,27.62,27.62,27.58,27.59,10400.0,26.2031,26.2031,26.1652,26.1747,10400.0
2005-03-10 15:30:00,27.59,27.6,27.56,27.56,8300.0,26.1747,26.1842,26.1462,26.1462,8300.0
2005-03-10 15:40:00,27.57,27.57,27.54,27.55,13700.0,26.1557,26.1557,26.1272,26.1367,13700.0
2005-03-10 15:50:00,27.55,27.61,27.54,27.6,27900.0,26.1367,26.1936,26.1272,26.1842,27900.0
2005-03-11 09:30:00,27.65,27.72,27.47,27.56,21500.0,26.2316,26.298,26.0608,26.1462,21500.0
2005-03-11 09:40:00,27.54,27.64,27.49,27.63,18200.0,26.1272,26.2221,26.0798,26.2126,18200.0
2005-03-11 09:50:00,27.66,27.73,27.64,27.7,15300.0,26.2411,26.3075,26.2221,26.279,15300.0
2005-03-11 10:00:00,27.68,27.69,27.6,27.62,16300.0,26.2601,26.2695,26.1842,26.2031,16300.0
2005-03-11 10:10:00,27.63,27.64,27.53,27.58,11500.0,26.2126,26.2221,26.1177,26.1652,11500.0
2005-03-11 10:20:00,27.58,27.71,27.58,27.71,20300.0,26.1652,26.2885,26.1652,26.2885,20300.0
2005-03-11 10:30:00,27.72,27.73,27.62,27.68,21000.0,26.298,26.3075,26.2031,26.2601,21000.0
2005-03-11 10:40:00,27.68,27.69,27.64,27.67,11900.0,26.2601,26.2695,26.2221,26.2506,11900.0
2005-03-11 10:50:00,27.67,27.67,27.52,27.6,22600.0,26.2506,26.2506,26.1083,26.1842,22600.0
2005-03-11 11:00:00,27.63,27.63,27.55,27.56,11700.0,26.2126,26.2126,26.1367,26.1462,11700.0
2005-03-11 11:10:00,27.56,27.69,27.56,27.69,10300.0,26.1462,26.2695,26.1462,26.2695,10300.0
2005-03-11 11:20:00,27.69,27.72,27.67,27.71,14900.0,26.2695,26.298,26.2506,26.2885,14900.0
2005-03-11 11:30:00,27.71,27.73,27.67,27.67,15000.0,26.2885,26.3075,26.2506,26.2506,15000.0
2005-03-11 11:40:00,27.67,27.67,27.63,27.66,25300.0,26.2506,26.2506,26.2126,26.2411,25300.0
2005-03-11 11:50:00,27.66,27.72,27.65,27.72,13300.0,26.2411,26.298,26.2316,26.298,13300.0
2005-03-11 12:00:00,27.72,27.74,27.69,27.7,17900.0,26.298,26.317,26.2695,26.279,17900.0
2005-03-11 12:10:00,27.7,27.72,27.67,27.67,13100.0,26.279,26.298,26.2506,26.2506,13100.0
2005-03-11 12:20:00,27.67,27.68,27.65,27.65,11100.0,26.2506,26.2601,26.2316,26.2316,11100.0
2005-03-11 12:30:00,27.65,27.67,27.65,27.66,10500.0,26.2316,26.2506,26.2316,26.2411,10500.0
2005-03-11 12:40:00,27.66,27.67,27.66,27.67,4300.0,26.2411,26.2506,26.2411,26.2506,4300.0
2005-03-11 12:50:00,27.68,27.68,27.64,27.67,15900.0,26.2601,26.2601,26.2221,26.2506,15900.0
2005-03-11 13:00:00,27.69,27.69,27.62,27.63,6300.0,26.2695,26.2695,26.2031,26.2126,6300.0
2005-03-11 13:10:00,27.63,27.63,27.57,27.57,8700.0,26.2126,26.2126,26.1557,26.1557,8700.0
2005-03-11 13:20:00,27.56,27.56,27.54,27.56,6700.0,26.1462,26.1462,26.1272,26.1462,6700.0
2005-03-11 13:30:00,27.57,27.59,27.57,27.59,11900.0,26.1557,26.1747,26.1557,26.1747,11900.0
2005-03-11 13:40:00,27.59,27.61,27.55,27.57,19200.0,26.1747,26.1936,26.1367,26.1557,19200.0
2005-03-11 13:50:00,27.57,27.6,27.56,27.59,13700.0,26.1557,26.1842,26.1462,26.1747,13700.0
2005-03-11 14:00:00,27.59,27.62,27.59,27.62,38200.0,26.1747,26.2031,26.1747,26.2031,38200.0
2005-03-11 14:10:00,27.62,27.63,27.61,27.62,14100.0,26.2031,26.2126,26.1936,26.2031,14100.0
2005-03-11 14:20:00,27.62,27.62,27.6,27.6,10800.0,26.2031,26.2031,26.1842,26.1842,10800.0
2005-03-11 14:30:00,27.61,27.63,27.6,27.63,14900.0,26.1936,26.2126,26.1842,26.2126,14900.0
2005-03-11 14:40:00,27.62,27.67,27.62,27.66,17500.0,26.2031,26.2506,26.2031,26.2411,17500.0
2005-03-11 14:50:00,27.66,27.66,27.58,27.58,33200.0,26.2411,26.2411,26.1652,26.1652,33200.0
2005-03-11 15:00:00,27.57,27.57,27.45,27.52,26200.0,26.1557,26.1557,26.0419,26.1083,26200.0
2005-03-11 15:10:00,27.51,27.52,27.45,27.45,15600.0,26.0988,26.1083,26.0419,26.0419,15600.0
2005-03-11 15:20:00,27.45,27.45,27.37,27.37,20800.0,26.0419,26.0419,25.966,25.966,20800.0
2005-03-11 15:30:00,27.37,27.51,27.33,27.51,41000.0,25.966,26.0988,25.928,26.0988,41000.0
2005-03-11 15:40:00,27.5,27.55,27.48,27.53,33700.0,26.0893,26.1367,26.0703,26.1177,33700.0
2005-03-11 15:50:00,27.53,27.6,27.51,27.55,79500.0,26.1177,26.1842,26.0988,26.1367,79500.0
2005-03-14 09:30:00,27.59,27.87,27.55,27.83,39800.0,26.1747,26.4403,26.1367,26.4024,39800.0
2005-03-14 09:40:00,27.84,27.85,27.75,27.78,16300.0,26.4118,26.4213,26.3265,26.3549,16300.0
2005-03-14 09:50:00,27.78,27.89,27.78,27.89,10400.0,26.3549,26.4593,26.3549,26.4593,10400.0
2005-03-14 10:00:00,27.89,27.9,27.78,27.79,9300.0,26.4593,26.4688,26.3549,26.3644,9300.0
2005-03-14 10:10:00,27.8,27.92,27.8,27.92,11500.0,26.3739,26.4877,26.3739,26.4877,11500.0
2005-03-14 10:20:00,27.94,27.94,27.84,27.9,14400.0,26.5067,26.5067,26.4118,26.4688,14400.0
2005-03-14 10:30:00,27.9,27.91,27.87,27.89,13300.0,26.4688,26.4783,26.4403,26.4593,13300.0
2005-03-14 10:40:00,27.9,27.94,27.9,27.91,9300.0,26.4688,26.5067,26.4688,26.4783,9300.0
2005-03-14 10:50:00,27.91,27.96,27.87,27.88,7900.0,26.4783,26.5257,26.4403,26.4498,7900.0
2005-03-14 11:00:00,27.87,27.94,27.81,27.83,10800.0,26.4403,26.5067,26.3834,26.4024,10800.0
2005-03-14 11:10:00,27.81,27.82,27.77,27.78,5100.0,26.3834,26.3929,26.3454,26.3549,5100.0
2005-03-14 11:20:00,27.78,27.83,27.78,27.82,6800.0,26.3549,26.4024,26.3549,26.3929,6800.0
2005-03-14 11:30:00,27.82,27.82,27.75,27.78,6100.0,26.3929,26.3929,26.3265,26.3549,6100.0
2005-03-14 11:40:00,27.77,27.81,27.75,27.77,5800.0,26.3454,26.3834,26.3265,26.3454,5800.0
2005-03-14 11:50:00,27.78,27.78,27.7,27.71,18800.0,26.3549,26.3549,26.279,26.2885,18800.0
2005-03-14 12:00:00,27.73,27.81,27.73,27.78,10900.0,26.3075,26.3834,26.3075,26.3549,10900.0
2005-03-14 12:10:00,27.77,27.78,27.77,27.78,6400.0,26.3454,26.3549,26.3454,26.3549,6400.0
2005-03-14 12:20:00,27.78,27.78,27.75,27.75,5200.0,26.3549,26.3549,26.3265,26.3265,5200.0
2005-03-14 12:30:00,27.74,27.76,27.69,27.72,4500.0,26.317,26.3359,26.2695,26.298,4500.0
2005-03-14 12:40:00,27.71,27.76,27.71,27.75,5400.0,26.2885,26.3359,26.2885,26.3265,5400.0
2005-03-14 12:50:00,27.75,27.77,27.67,27.67,11900.0,26.3265,26.3454,26.2506,26.2506,11900.0
2005-03-14 13:00:00,27.63,27.64,27.6,27.64,5700.0,26.2126,26.2221,26.1842,26.2221,5700.0
2005-03-14 13:10:00,27.62,27.74,27.62,27.68,10000.0,26.2031,26.317,26.2031,26.2601,10000.0
2005-03-14 13:20:00,27.66,27.66,27.6,27.61,6000.0,26.2411,26.2411,26.1842,26.1936,6000.0
2005-03-14 13:30:00,27.62,27.62,27.55,27.57,7300.0,26.2031,26.2031,26.1367,26.1557,7300.0
2005-03-14 13:40:00,27.58,27.64,27.58,27.61,2800.0,26.1652,26.2221,26.1652,26.1936,2800.0
2005-03-14 13:50:00,27.62,27.62,27.56,27.59,2100.0,26.2031,26.2031,26.1462,26.1747,2100.0
2005-03-14 14:00:00,27.6,27.62,27.57,27.58,4800.0,26.1842,26.2031,26.1557,26.1652,4800.0
2005-03-14 14:10:00,27.57,27.61,27.56,27.58,3500.0,26.1557,26.1936,26.1462,26.1652,3500.0
2005-03-14 14:20:00,27.59,27.59,27.55,27.56,6200.0,26.1747,26.1747,26.1367,26.1462,6200.0
2005-03-14 14:30:00,27.56,27.6,27.5,27.5,20700.0,26.1462,26.1842,26.0893,26.0893,20700.0
2005-03-14 14:40:00,27.5,27.55,27.49,27.55,23600.0,26.0893,26.1367,26.0798,26.1367,23600.0
2005-03-14 14:50:00,27.55,27.56,27.54,27.55,10800.0,26.1367,26.1462,26.1272,26.1367,10800.0
2005-03-14 15:00:00,27.54,27.55,27.51,27.53,6600.0,26.1272,26.1367,26.0988,26.1177,6600.0
2005-03-14 15:10:00,27.52,27.55,27.52,27.55,15600.0,26.1083,26.1367,26.1083,26.1367,15600.0
2005-03-14 15:20:00,27.55,27.57,27.55,27.56,14700.0,26.1367,26.1557,26.1367,26.1462,14700.0
2005-03-14 15:30:00,27.56,27.6,27.55,27.59,34800.0,26.1462,26.1842,26.1367,26.1747,34800.0
2005-03-14 15:40:00,27.59,27.59,27.55,27.56,10500.0,26.1747,26.1747,26.1367,26.1462,10500.0
2005-03-14 15:50:00,27.56,27.56,27.53,27.55,54600.0,26.1462,26.1462,26.1177,26.1367,54600.0
2005-03-15 09:30:00,27.5,27.53,27.4,27.5,60300.0,26.0893,26.1177,25.9944,26.0893,60300.0
2005-03-15 09:40:00,27.5,27.54,27.48,27.5,31200.0,26.0893,26.1272,26.0703,26.0893,31200.0
2005-03-15 09:50:00,27.52,27.6,27.47,27.52,13400.0,26.1083,26.1842,26.0608,26.1083,13400.0
2005-03-15 10:00:00,27.54,27.59,27.45,27.5,15500.0,26.1272,26.1747,26.0419,26.0893,15500.0
2005-03-15 10:10:00,27.53,27.53,27.43,27.5,7300.0,26.1177,26.1177,26.0229,26.0893,7300.0
2005-03-15 10:20:00,27.48,27.49,27.44,27.47,4400.0,26.0703,26.0798,26.0324,26.0608,4400.0
2005-03-15 10:30:00,27.47,27.47,27.37,27.39,11500.0,26.0608,26.0608,25.966,25.9849,11500.0
2005-03-15 10:40:00,27.39,27.47,27.38,27.46,11400.0,25.9849,26.0608,25.9754,26.0513,11400.0
2005-03-15 10:50:00,27.45,27.46,27.42,27.44,9000.0,26.0419,26.0513,26.0134,26.0324,9000.0
2005-03-15 11:00:00,27.43,27.46,27.4,27.41,13300.0,26.0229,26.0513,25.9944,26.0039,13300.0
2005-03-15 11:10:00,27.41,27.41,27.37,27.37,9400.0,26.0039,26.0039,25.966,25.966,9400.0
2005-03-15 11:20:00,27.37,27.41,27.34,27.4,8200.0,25.966,26.0039,25.9375,25.9944,8200.0
2005-03-15 11:30:00,27.39,27.44,27.38,27.38,16100.0,25.9849,26.0324,25.9754,25.9754,16100.0
2005-03-15 11:40:00,27.34,27.42,27.34,27.4,16400.0,25.9375,26.0134,25.9375,25.9944,16400.0
2005-03-15 11:50:00,27.39,27.47,27.39,27.45,27400.0,25.9849,26.0608,25.9849,26.0419,27400.0
2005-03-15 12:00:00,27.45,27.46,27.44,27.44,29600.0,26.0419,26.0513,26.0324,26.0324,29600.0
2005-03-15 12:10:00,27.44,27.46,27.42,27.44,42300.0,26.0324,26.0513,26.0134,26.0324,42300.0
2005-03-15 12:20:00,27.46,27.5,27.45,27.48,42300.0,26.0513,26.0893,26.0419,26.0703,42300.0
2005-03-15 12:30:00,27.48,27.48,27.46,27.47,23400.0,26.0703,26.0703,26.0513,26.0608,23400.0
2005-03-15 12:40:00,27.47,27.5,27.43,27.48,4500.0,26.0608,26.0893,26.0229,26.0703,4500.0
2005-03-15 12:50:00,27.48,27.5,27.45,27.47,34700.0,26.0703,26.0893,26.0419,26.0608,34700.0
2005-03-15 13:00:00,27.46,27.48,27.46,27.46,9400.0,26.0513,26.0703,26.0513,26.0513,9400.0
2005-03-15 13:10:00,27.46,27.47,27.45,27.45,9800.0,26.0513,26.0608,26.0419,26.0419,9800.0
2005-03-15 13:20:00,27.45,27.46,27.42,27.42,25400.0,26.0419,26.0513,26.0134,26.0134,25400.0
2005-03-15 13:30:00,27.42,27.46,27.42,27.45,13600.0,26.0134,26.0513,26.0134,26.0419,13600.0
2005-03-15 13:40:00,27.45,27.47,27.43,27.47,18400.0,26.0419,26.0608,26.0229,26.0608,18400.0
2005-03-15 13:50:00,27.47,27.49,27.47,27.49,7600.0,26.0608,26.0798,26.0608,26.0798,7600.0
2005-03-15 14:00:00,27.48,27.52,27.48,27.51,31400.0,26.0703,26.1083,26.0703,26.0988,31400.0
2005-03-15 14:10:00,27.51,27.52,27.5,27.5,13600.0,26.0988,26.1083,26.0893,26.0893,13600.0
2005-03-15 14:20:00,27.49,27.5,27.47,27.48,11600.0,26.0798,26.0893,26.0608,26.0703,11600.0
2005-03-15 14:30:00,27.48,27.48,27.43,27.47,13500.0,26.0703,26.0703,26.0229,26.0608,13500.0
2005-03-15 14:40:00,27.47,27.49,27.44,27.47,14000.0,26.0608,26.0798,26.0324,26.0608,14000.0
2005-03-15 14:50:00,27.48,27.5,27.47,27.47,8100.0,26.0703,26.0893,26.0608,26.0608,8100.0
2005-03-15 15:00:00,27.46,27.49,27.46,27.48,8200.0,26.0513,26.0798,26.0513,26.0703,8200.0
2005-03-15 15:10:00,27.46,27.47,27.43,27.44,11600.0,26.0513,26.0608,26.0229,26.0324,11600.0
2005-03-15 15:20:00,27.44,27.45,27.43,27.43,12400.0,26.0324,26.0419,26.0229,26.0229,12400.0
2005-03-15 15:30:00,27.43,27.46,27.43,27.45,11300.0,26.0229,26.0513,26.0229,26.0419,11300.0
2005-03-15 15:40:00,27.45,27.49,27.43,27.47,19500.0,26.0419,26.0798,26.0229,26.0608,19500.0
2005-03-15 15:50:00,27.47,27.48,27.43,27.43,31800.0,26.0608,26.0703,26.0229,26.0229,31800.0
2005-03-16 09:30:00,27.4,27.45,27.25,27.26,16100.0,25.9944,26.0419,25.8521,25.8616,16100.0
2005-03-16 09:40:00,27.28,27.43,27.17,27.36,27800.0,25.8806,26.0229,25.7762,25.9565,27800.0
2005-03-16 09:50:00,27.37,27.37,27.3,27.31,7400.0,25.966,25.966,25.8995,25.909,7400.0
2005-03-16 10:00:00,27.29,27.33,27.26,27.32,8900.0,25.8901,25.928,25.8616,25.9185,8900.0
2005-03-16 10:10:00,27.32,27.38,27.32,27.36,4400.0,25.9185,25.9754,25.9185,25.9565,4400.0
2005-03-16 10:20:00,27.36,27.36,27.33,27.33,4600.0,25.9565,25.9565,25.928,25.928,4600.0
2005-03-16 10:30:00,27.33,27.33,27.28,27.31,15500.0,25.928,25.928,25.8806,25.909,15500.0
2005-03-16 10:40:00,27.32,27.32,27.28,27.3,12100.0,25.9185,25.9185,25.8806,25.8995,12100.0
2005-03-16 10:50:00,27.29,27.3,27.26,27.27,5000.0,25.8901,25.8995,25.8616,25.8711,5000.0
2005-03-16 11:00:00,27.27,27.32,27.27,27.3,11700.0,25.8711,25.9185,25.8711,25.8995,11700.0
2005-03-16 11:10:00,27.3,27.3,27.27,27.27,4700.0,25.8995,25.8995,25.8711,25.8711,4700.0
2005-03-16 11:20:00,27.27,27.28,27.19,27.19,12500.0,25.8711,25.8806,25.7952,25.7952,12500.0
2005-03-16 11:30:00,27.19,27.27,27.17,27.26,7500.0,25.7952,25.8711,25.7762,25.8616,7500.0
2005-03-16 11:40:00,27.27,27.28,27.24,27.24,6700.0,25.8711,25.8806,25.8426,25.8426,6700.0
2005-03-16 11:50:00,27.24,27.31,27.24,27.29,7400.0,25.8426,25.909,25.8426,25.8901,7400.0
2005-03-16 12:00:00,27.29,27.29,27.24,27.24,5800.0,25.8901,25.8901,25.8426,25.8426,5800.0
2005-03-16 12:10:00,27.24,27.25,27.23,27.24,5000.0,25.8426,25.8521,25.8331,25.8426,5000.0
2005-03-16 12:20:00,27.23,27.23,27.17,27.18,9800.0,25.8331,25.8331,25.7762,25.7857,9800.0
2005-03-16 12:30:00,27.17,27.18,27.15,27.17,18100.0,25.7762,25.7857,25.7572,25.7762,18100.0
2005-03-16 12:40:00,27.17,27.17,27.1,27.1,15200.0,25.7762,25.7762,25.7098,25.7098,15200.0
2005-03-16 12:50:00,27.1,27.1,27.03,27.07,11200.0,25.7098,25.7098,25.6434,25.6813,11200.0
2005-03-16 13:00:00,27.08,27.21,27.08,27.21,9000.0,25.6908,25.8142,25.6908,25.8142,9000.0
2005-03-16 13:10:00,27.21,27.21,27.18,27.19,6100.0,25.8142,25.8142,25.7857,25.7952,6100.0
2005-03-16 13:20:00,27.18,27.24,27.18,27.22,8800.0,25.7857,25.8426,25.7857,25.8237,8800.0
2005-03-16 13:30:00,27.22,27.22,27.11,27.11,3000.0,25.8237,25.8237,25.7193,25.7193,3000.0
2005-03-16 13:40:00,27.12,27.12,27.05,27.06,6900.0,25.7288,25.7288,25.6624,25.6719,6900.0
2005-03-16 13:50:00,27.06,27.15,27.06,27.1,16500.0,25.6719,25.7572,25.6719,25.7098,16500.0
2005-03-16 14:00:00,27.13,27.13,27.07,27.08,6800.0,25.7383,25.7383,25.6813,25.6908,6800.0
2005-03-16 14:10:00,27.06,27.06,27.0,27.01,8500.0,25.6719,25.6719,25.6149,25.6244,8500.0
2005-03-16 14:20:00,27.0,27.01,26.96,26.98,9300.0,25.6149,25.6244,25.577,25.596,9300.0
2005-03-16 14:30:00,26.98,27.02,26.97,27.01,13000.0,25.596,25.6339,25.5865,25.6244,13000.0
2005-03-16 14:40:00,27.01,27.02,27.0,27.01,8500.0,25.6244,25.6339,25.6149,25.6244,8500.0
2005-03-16 14:50:00,27.01,27.04,27.01,27.02,10400.0,25.6244,25.6529,25.6244,25.6339,10400.0
2005-03-16 15:00:00,27.02,27.03,26.98,27.0,11300.0,25.6339,25.6434,25.596,25.6149,11300.0
2005-03-16 15:10:00,27.0,27.0,26.95,26.96,6700.0,25.6149,25.6149,25.5675,25.577,6700.0
2005-03-16 15:20:00,26.96,26.97,26.88,26.93,8800.0,25.577,25.5865,25.5011,25.5485,8800.0
2005-03-16 15:30:00,26.93,27.0,26.91,27.0,11200.0,25.5485,25.6149,25.5296,25.6149,11200.0
2005-03-16 15:40:00,27.0,27.0,26.93,26.94,10900.0,25.6149,25.6149,25.5485,25.558,10900.0
2005-03-16 15:50:00,26.94,27.0,26.92,26.98,13000.0,25.558,25.6149,25.539,25.596,13000.0
2005-03-17 09:30:00,26.2,26.21,25.88,26.12,120000.0,24.856,24.8655,24.5524,24.7801,120000.0
2005-03-17 09:40:00,26.12,26.21,26.1,26.12,47200.0,24.7801,24.8655,24.7611,24.7801,47200.0
2005-03-17 09:50:00,26.11,26.18,26.0,26.02,66700.0,24.7706,24.837,24.6662,24.6852,66700.0
2005-03-17 10:00:00,26.02,26.1,25.95,26.07,39400.0,24.6852,24.7611,24.6188,24.7326,39400.0
2005-03-17 10:10:00,26.07,26.31,26.05,26.27,42700.0,24.7326,24.9603,24.7137,24.9224,42700.0
2005-03-17 10:20:00,26.26,26.61,26.22,26.6,58500.0,24.9129,25.2449,24.8749,25.2355,58500.0
2005-03-17 10:30:00,26.6,26.75,26.6,26.66,71000.0,25.2355,25.3778,25.2355,25.2924,71000.0
2005-03-17 10:40:00,26.68,26.68,26.59,26.61,36300.0,25.3114,25.3114,25.226,25.2449,36300.0
2005-03-17 10:50:00,26.61,26.72,26.61,26.72,20000.0,25.2449,25.3493,25.2449,25.3493,20000.0
2005-03-17 11:00:00,26.72,26.77,26.7,26.75,32200.0,25.3493,25.3967,25.3303,25.3778,32200.0
2005-03-17 11:10:00,26.76,26.76,26.71,26.72,8200.0,25.3872,25.3872,25.3398,25.3493,8200.0
2005-03-17 11:20:00,26.7,26.71,26.68,26.69,15600.0,25.3303,25.3398,25.3114,25.3208,15600.0
2005-03-17 11:30:00,26.69,26.69,26.65,26.65,20300.0,25.3208,25.3208,25.2829,25.2829,20300.0
2005-03-17 11:40:00,26.65,26.65,26.53,26.55,12100.0,25.2829,25.2829,25.169,25.188,12100.0
2005-03-17 11:50:00,26.55,26.55,26.51,26.51,4600.0,25.188,25.188,25.1501,25.1501,4600.0
2005-03-17 12:00:00,26.51,26.55,26.42,26.55,18500.0,25.1501,25.188,25.0647,25.188,18500.0
2005-03-17 12:10:00,26.55,26.55,26.54,26.54,10300.0,25.188,25.188,25.1785,25.1785,10300.0
2005-03-17 12:20:00,26.54,26.54,26.5,26.51,11100.0,25.1785,25.1785,25.1406,25.1501,11100.0
2005-03-17 12:30:00,26.51,26.57,26.5,26.5,15700.0,25.1501,25.207,25.1406,25.1406,15700.0
2005-03-17 12:40:00,26.49,26.5,26.46,26.5,21100.0,25.1311,25.1406,25.1026,25.1406,21100.0
2005-03-17 12:50:00,26.5,26.52,26.46,26.47,8300.0,25.1406,25.1596,25.1026,25.1121,8300.0
2005-03-17 13:00:00,26.46,26.48,26.39,26.43,23800.0,25.1026,25.1216,25.0362,25.0742,23800.0
2005-03-17 13:10:00,26.46,26.5,26.46,26.5,14700.0,25.1026,25.1406,25.1026,25.1406,14700.0
2005-03-17 13:20:00,26.5,26.56,26.5,26.51,9600.0,25.1406,25.1975,25.1406,25.1501,9600.0
2005-03-17 13:30:00,26.51,26.55,26.46,26.54,21500.0,25.1501,25.188,25.1026,25.1785,21500.0
2005-03-17 13:40:00,26.53,26.59,26.53,26.57,9100.0,25.169,25.226,25.169,25.207,9100.0
2005-03-17 13:50:00,26.57,26.6,26.51,26.51,11300.0,25.207,25.2355,25.1501,25.1501,11300.0
2005-03-17 14:00:00,26.49,26.49,26.44,26.44,10400.0,25.1311,25.1311,25.0837,25.0837,10400.0
2005-03-17 14:10:00,26.44,26.54,26.41,26.54,16200.0,25.0837,25.1785,25.0552,25.1785,16200.0
2005-03-17 14:20:00,26.53,26.61,26.53,26.6,15300.0,25.169,25.2449,25.169,25.2355,15300.0
2005-03-17 14:30:00,26.6,26.66,26.6,26.64,17500.0,25.2355,25.2924,25.2355,25.2734,17500.0
2005-03-17 14:40:00,26.64,26.73,26.64,26.64,27900.0,25.2734,25.3588,25.2734,25.2734,27900.0
2005-03-17 14:50:00,26.64,26.65,26.56,26.57,22800.0,25.2734,25.2829,25.1975,25.207,22800.0
2005-03-17 15:00:00,26.57,26.61,26.56,26.61,15000.0,25.207,25.2449,25.1975,25.2449,15000.0
2005-03-17 15:10:00,26.61,26.68,26.61,26.65,17600.0,25.2449,25.3114,25.2449,25.2829,17600.0
2005-03-17 15:20:00,26.66,26.7,26.64,26.7,28900.0,25.2924,25.3303,25.2734,25.3303,28900.0
2005-03-17 15:30:00,26.7,26.74,26.7,26.73,35300.0,25.3303,25.3683,25.3303,25.3588,35300.0
2005-03-17 15:40:00,26.72,26.72,26.66,26.66,27200.0,25.3493,25.3493,25.2924,25.2924,27200.0
2005-03-17 15:50:00,26.66,26.67,26.54,26.56,91200.0,25.2924,25.3019,25.1785,25.1975,91200.0
2005-03-18 09:30:00,26.57,26.73,26.42,26.73,121300.0,25.207,25.3588,25.0647,25.3588,121300.0
2005-03-18 09:40:00,26.7,26.7,26.43,26.45,12800.0,25.3303,25.3303,25.0742,25.0932,12800.0
2005-03-18 09:50:00,26.45,26.57,26.45,26.55,15200.0,25.0932,25.207,25.0932,25.188,15200.0
2005-03-18 10:00:00,26.54,26.68,26.51,26.68,20600.0,25.1785,25.3114,25.1501,25.3114,20600.0
2005-03-18 10:10:00,26.69,26.69,26.61,26.63,11700.0,25.3208,25.3208,25.2449,25.2639,11700.0
2005-03-18 10:20:00,26.61,26.63,26.58,26.61,7100.0,25.2449,25.2639,25.2165,25.2449,7100.0
2005-03-18 10:30:00,26.6,26.62,26.56,26.59,13900.0,25.2355,25.2544,25.1975,25.226,13900.0
2005-03-18 10:40:00,26.59,26.62,26.56,26.58,8500.0,25.226,25.2544,25.1975,25.2165,8500.0
2005-03-18 10:50:00,26.56,26.57,26.55,26.56,21400.0,25.1975,25.207,25.188,25.1975,21400.0
2005-03-18 11:00:00,26.56,26.56,26.45,26.47,36900.0,25.1975,25.1975,25.0932,25.1121,36900.0
2005-03-18 11:10:00,26.49,26.5,26.37,26.4,10700.0,25.1311,25.1406,25.0173,25.0457,10700.0
2005-03-18 11:20:00,26.38,26.42,26.31,26.37,15200.0,25.0267,25.0647,24.9603,25.0173,15200.0
2005-03-18 11:30:00,26.36,26.37,26.25,26.25,25300.0,25.0078,25.0173,24.9034,24.9034,25300.0
2005-03-18 11:40:00,26.23,26.25,26.21,26.24,35700.0,24.8844,24.9034,24.8655,24.8939,35700.0
2005-03-18 11:50:00,26.24,26.25,26.22,26.25,36900.0,24.8939,24.9034,24.8749,24.9034,36900.0
2005-03-18 12:00:00,26.26,26.28,26.2,26.2,25600.0,24.9129,24.9319,24.856,24.856,25600.0
2005-03-18 12:10:00,26.21,26.29,26.21,26.28,12000.0,24.8655,24.9414,24.8655,24.9319,12000.0
2005-03-18 12:20:00,26.26,26.27,26.22,26.24,9200.0,24.9129,24.9224,24.8749,24.8939,9200.0
2005-03-18 12:30:00,26.25,26.27,26.2,26.22,9800.0,24.9034,24.9224,24.856,24.8749,9800.0
2005-03-18 12:40:00,26.22,26.24,26.2,26.22,13100.0,24.8749,24.8939,24.856,24.8749,13100.0
2005-03-18 12:50:00,26.22,26.26,26.17,26.17,12500.0,24.8749,24.9129,24.8275,24.8275,12500.0
2005-03-18 13:00:00,26.17,26.19,26.12,26.18,17500.0,24.8275,24.8465,24.7801,24.837,17500.0
2005-03-18 13:10:00,26.2,26.21,26.17,26.21,13500.0,24.856,24.8655,24.8275,24.8655,13500.0
2005-03-18 13:20:00,26.21,26.26,26.21,26.23,9100.0,24.8655,24.9129,24.8655,24.8844,9100.0
2005-03-18 13:30:00,26.24,26.28,26.22,26.26,27200.0,24.8939,24.9319,24.8749,24.9129,27200.0
2005-03-18 13:40:00,26.23,26.23,26.16,26.18,10800.0,24.8844,24.8844,24.818,24.837,10800.0
2005-03-18 13:50:00,26.18,26.24,26.16,26.24,11500.0,24.837,24.8939,24.818,24.8939,11500.0
2005-03-18 14:00:00,26.23,26.28,26.22,26.27,14300.0,24.8844,24.9319,24.8749,24.9224,14300.0
2005-03-18 14:10:00,26.26,26.29,26.21,26.21,16500.0,24.9129,24.9414,24.8655,24.8655,16500.0
2005-03-18 14:20:00,26.21,26.28,26.17,26.28,12700.0,24.8655,24.9319,24.8275,24.9319,12700.0
2005-03-18 14:30:00,26.28,26.32,26.23,26.23,22200.0,24.9319,24.9698,24.8844,24.8844,22200.0
2005-03-18 14:40:00,26.24,26.25,26.13,26.14,26000.0,24.8939,24.9034,24.7896,24.7991,26000.0
2005-03-18 14:50:00,26.15,26.16,26.13,26.16,7400.0,24.8085,24.818,24.7896,24.818,7400.0
2005-03-18 15:00:00,26.16,26.17,26.11,26.13,20900.0,24.818,24.8275,24.7706,24.7896,20900.0
2005-03-18 15:10:00,26.12,26.24,26.11,26.24,36900.0,24.7801,24.8939,24.7706,24.8939,36900.0
2005-03-18 15:20:00,26.25,26.27,26.18,26.22,29100.0,24.9034,24.9224,24.837,24.8749,29100.0
2005-03-18 15:30:00,26.21,26.32,26.21,26.31,17400.0,24.8655,24.9698,24.8655,24.9603,17400.0
2005-03-18 15:40:00,26.31,26.42,26.31,26.33,28900.0,24.9603,25.0647,24.9603,24.9793,28900.0
2005-03-18 15:50:00,26.34,26.39,26.32,26.34,36700.0,24.9888,25.0362,24.9698,24.9888,36700.0
2005-03-21 09:30:00,26.47,26.64,26.24,26.4,54100.0,25.1121,25.2734,24.8939,25.0457,54100.0
2005-03-21 09:40:00,26.48,26.5,26.3,26.3,48600.0,25.1216,25.1406,24.9508,24.9508,48600.0
2005-03-21 09:50:00,26.31,26.31,26.14,26.25,21600.0,24.9603,24.9603,24.7991,24.9034,21600.0
2005-03-21 10:00:00,26.25,26.27,26.17,26.17,20400.0,24.9034,24.9224,24.8275,24.8275,20400.0
2005-03-21 10:10:00,26.16,26.17,26.11,26.14,15200.0,24.818,24.8275,24.7706,24.7991,15200.0
2005-03-21 10:20:00,26.14,26.18,26.13,26.17,12100.0,24.7991,24.837,24.7896,24.8275,12100.0
2005-03-21 10:30:00,26.19,26.19,26.0,26.05,41000.0,24.8465,24.8465,24.6662,24.7137,41000.0
2005-03-21 10:40:00,26.04,26.15,26.03,26.14,20400.0,24.7042,24.8085,24.6947,24.7991,20400.0
2005-03-21 10:50:00,26.13,26.14,26.1,26.11,17700.0,24.7896,24.7991,24.7611,24.7706,17700.0
2005-03-21 11:00:00,26.11,26.12,26.04,26.04,39000.0,24.7706,24.7801,24.7042,24.7042,39000.0
2005-03-21 11:10:00,26.05,26.1,26.0,26.02,59300.0,24.7137,24.7611,24.6662,24.6852,59300.0
2005-03-21 11:20:00,26.02,26.07,26.01,26.05,15400.0,24.6852,24.7326,24.6757,24.7137,15400.0
2005-03-21 11:30:00,26.04,26.05,26.0,26.05,31300.0,24.7042,24.7137,24.6662,24.7137,31300.0
2005-03-21 11:40:00,26.05,26.08,26.0,26.02,154500.0,24.7137,24.7421,24.6662,24.6852,154500.0
2005-03-21 11:50:00,26.02,26.08,26.02,26.05,49700.0,24.6852,24.7421,24.6852,24.7137,49700.0
2005-03-21 12:00:00,26.05,26.06,26.01,26.02,30900.0,24.7137,24.7232,24.6757,24.6852,30900.0
2005-03-21 12:10:00,26.02,26.05,26.01,26.04,26700.0,24.6852,24.7137,24.6757,24.7042,26700.0
2005-03-21 12:20:00,26.05,26.05,26.02,26.05,14200.0,24.7137,24.7137,24.6852,24.7137,14200.0
2005-03-21 12:30:00,26.04,26.04,26.03,26.04,18600.0,24.7042,24.7042,24.6947,24.7042,18600.0
2005-03-21 12:40:00,26.05,26.07,26.05,26.06,7900.0,24.7137,24.7326,24.7137,24.7232,7900.0
2005-03-21 12:50:00,26.06,26.06,26.03,26.05,25500.0,24.7232,24.7232,24.6947,24.7137,25500.0
2005-03-21 13:00:00,26.04,26.05,26.02,26.03,30000.0,24.7042,24.7137,24.6852,24.6947,30000.0
2005-03-21 13:10:00,26.04,26.08,26.03,26.07,10200.0,24.7042,24.7421,24.6947,24.7326,10200.0
2005-03-21 13:20:00,26.08,26.08,26.05,26.07,7300.0,24.7421,24.7421,24.7137,24.7326,7300.0
2005-03-21 13:30:00,26.07,26.09,26.06,26.09,12900.0,24.7326,24.7516,24.7232,24.7516,12900.0
2005-03-21 13:40:00,26.09,26.09,26.06,26.08,14400.0,24.7516,24.7516,24.7232,24.7421,14400.0
2005-03-21 13:50:00,26.09,26.09,26.05,26.05,12200.0,24.7516,24.7516,24.7137,24.7137,12200.0
2005-03-21 14:00:00,26.05,26.05,26.03,26.03,6600.0,24.7137,24.7137,24.6947,24.6947,6600.0
2005-03-21 14:10:00,26.03,26.05,26.0,26.02,30400.0,24.6947,24.7137,24.6662,24.6852,30400.0
2005-03-21 14:20:00,26.03,26.03,25.97,26.0,17800.0,24.6947,24.6947,24.6378,24.6662,17800.0
2005-03-21 14:30:00,26.0,26.02,25.99,26.02,24800.0,24.6662,24.6852,24.6567,24.6852,24800.0
2005-03-21 14:40:00,26.01,26.05,25.99,26.05,22900.0,24.6757,24.7137,24.6567,24.7137,22900.0
2005-03-21 14:50:00,26.05,26.05,25.99,25.99,22100.0,24.7137,24.7137,24.6567,24.6567,22100.0
2005-03-21 15:00:00,25.99,26.0,25.93,25.95,48600.0,24.6567,24.6662,24.5998,24.6188,48600.0
2005-03-21 15:10:00,25.95,26.0,25.93,25.95,29700.0,24.6188,24.6662,24.5998,24.6188,29700.0
2005-03-21 15:20:00,25.95,26.07,25.95,26.02,42600.0,24.6188,24.7326,24.6188,24.6852,42600.0
2005-03-21 15:30:00,26.02,26.04,25.99,26.03,26000.0,24.6852,24.7042,24.6567,24.6947,26000.0
2005-03-21 15:40:00,26.02,26.02,25.96,25.98,24100.0,24.6852,24.6852,24.6283,24.6473,24100.0
2005-03-21 15:50:00,25.98,26.01,25.97,26.0,49600.0,24.6473,24.6757,24.6378,24.6662,49600.0
2005-03-22 09:30:00,25.86,26.07,25.86,26.03,22700.0,24.5334,24.7326,24.5334,24.6947,22700.0
2005-03-22 09:40:00,26.08,26.18,25.99,26.14,28100.0,24.7421,24.837,24.6567,24.7991,28100.0
2005-03-22 09:50:00,26.11,26.18,26.07,26.12,36900.0,24.7706,24.837,24.7326,24.7801,36900.0
2005-03-22 10:00:00,26.12,26.15,26.09,26.12,17300.0,24.7801,24.8085,24.7516,24.7801,17300.0
2005-03-22 10:10:00,26.12,26.16,26.02,26.02,18600.0,24.7801,24.818,24.6852,24.6852,18600.0
2005-03-22 10:20:00,26.05,26.11,26.02,26.05,22700.0,24.7137,24.7706,24.6852,24.7137,22700.0
2005-03-22 10:30:00,26.1,26.1,25.99,25.99,20000.0,24.7611,24.7611,24.6567,24.6567,20000.0
2005-03-22 10:40:00,26.0,26.05,25.98,26.03,12200.0,24.6662,24.7137,24.6473,24.6947,12200.0
2005-03-22 10:50:00,26.02,26.07,26.02,26.06,6800.0,24.6852,24.7326,24.6852,24.7232,6800.0
2005-03-22 11:00:00,26.06,26.07,26.05,26.06,7300.0,24.7232,24.7326,24.7137,24.7232,7300.0
2005-03-22 11:10:00,26.06,26.06,25.97,25.99,43500.0,24.7232,24.7232,24.6378,24.6567,43500.0
2005-03-22 11:20:00,25.99,26.0,25.96,25.99,9200.0,24.6567,24.6662,24.6283,24.6567,9200.0
2005-03-22 11:30:00,25.99,26.06,25.99,26.03,20800.0,24.6567,24.7232,24.6567,24.6947,20800.0
2005-03-22 11:40:00,26.02,26.02,25.99,26.0,7900.0,24.6852,24.6852,24.6567,24.6662,7900.0
2005-03-22 11:50:00,26.0,26.01,25.99,26.0,8600.0,24.6662,24.6757,24.6567,24.6662,8600.0
2005-03-22 12:00:00,26.01,26.04,25.96,26.0,21500.0,24.6757,24.7042,24.6283,24.6662,21500.0
2005-03-22 12:10:00,26.0,26.03,25.98,25.99,18200.0,24.6662,24.6947,24.6473,24.6567,18200.0
2005-03-22 12:20:00,26.02,26.02,26.0,26.02,8100.0,24.6852,24.6852,24.6662,24.6852,8100.0
2005-03-22 12:30:00,26.03,26.04,26.0,26.04,10900.0,24.6947,24.7042,24.6662,24.7042,10900.0
2005-03-22 12:40:00,26.04,26.05,26.03,26.04,11400.0,24.7042,24.7137,24.6947,24.7042,11400.0
2005-03-22 12:50:00,26.03,26.05,25.99,26.01,11100.0,24.6947,24.7137,24.6567,24.6757,11100.0
2005-03-22 13:00:00,26.0,26.04,25.99,26.04,11600.0,24.6662,24.7042,24.6567,24.7042,11600.0
2005-03-22 13:10:00,26.05,26.05,26.04,26.05,5500.0,24.7137,24.7137,24.7042,24.7137,5500.0
2005-03-22 13:20:00,26.04,26.05,26.04,26.04,10300.0,24.7042,24.7137,24.7042,24.7042,10300.0
2005-03-22 13:30:00,26.05,26.05,26.02,26.04,14000.0,24.7137,24.7137,24.6852,24.7042,14000.0
2005-03-22 13:40:00,26.04,26.05,26.03,26.05,11500.0,24.7042,24.7137,24.6947,24.7137,11500.0
2005-03-22 13:50:00,26.05,26.05,26.05,26.05,17600.0,24.7137,24.7137,24.7137,24.7137,17600.0
2005-03-22 14:00:00,26.05,26.09,26.05,26.08,8000.0,24.7137,24.7516,24.7137,24.7421,8000.0
2005-03-22 14:10:00,26.09,26.1,26.08,26.08,21100.0,24.7516,24.7611,24.7421,24.7421,21100.0
2005-03-22 14:20:00,26.06,26.06,25.89,25.98,26700.0,24.7232,24.7232,24.5619,24.6473,26700.0
2005-03-22 14:30:00,26.01,26.09,25.97,25.97,16600.0,24.6757,24.7516,24.6378,24.6378,16600.0
2005-03-22 14:40:00,25.97,25.97,25.77,25.82,27100.0,24.6378,24.6378,24.448,24.4955,27100.0
2005-03-22 14:50:00,25.83,25.87,25.8,25.86,10800.0,24.505,24.5429,24.4765,24.5334,10800.0
2005-03-22 15:00:00,25.85,25.9,25.83,25.84,53300.0,24.5239,24.5714,24.505,24.5144,53300.0
2005-03-22 15:10:00,25.85,25.86,25.77,25.77,29500.0,24.5239,24.5334,24.448,24.448,29500.0
2005-03-22 15:20:00,25.77,25.77,25.6,25.64,91100.0,24.448,24.448,24.2868,24.3247,91100.0
2005-03-22 15:30:00,25.64,25.65,25.59,25.59,144200.0,24.3247,24.3342,24.2773,24.2773,144200.0
2005-03-22 15:40:00,25.58,25.6,25.5,25.5,127900.0,24.2678,24.2868,24.1919,24.1919,127900.0
2005-03-22 15:50:00,25.5,25.52,25.37,25.37,332100.0,24.1919,24.2109,24.0686,24.0686,332100.0
2005-03-23 09:30:00,25.36,25.43,25.33,25.34,28400.0,24.0591,24.1255,24.0306,24.0401,28400.0
2005-03-23 09:40:00,25.38,25.61,25.37,25.56,37400.0,24.078,24.2962,24.0686,24.2488,37400.0
2005-03-23 09:50:00,25.57,25.68,25.41,25.48,62800.0,24.2583,24.3627,24.1065,24.1729,62800.0
2005-03-23 10:00:00,25.48,25.6,25.48,25.59,68800.0,24.1729,24.2868,24.1729,24.2773,68800.0
2005-03-23 10:10:00,25.6,25.6,25.54,25.6,52300.0,24.2868,24.2868,24.2298,24.2868,52300.0
2005-03-23 10:20:00,25.6,25.65,25.6,25.65,27200.0,24.2868,24.3342,24.2868,24.3342,27200.0
2005-03-23 10:30:00,25.65,25.65,25.57,25.58,20800.0,24.3342,24.3342,24.2583,24.2678,20800.0
2005-03-23 10:40:00,25.59,25.65,25.58,25.63,150600.0,24.2773,24.3342,24.2678,24.3152,150600.0
2005-03-23 10:50:00,25.63,25.65,25.6,25.65,119800.0,24.3152,24.3342,24.2868,24.3342,119800.0
2005-03-23 11:00:00,25.65,25.65,25.6,25.64,81200.0,24.3342,24.3342,24.2868,24.3247,81200.0
2005-03-23 11:10:00,25.64,25.7,25.64,25.7,29300.0,24.3247,24.3816,24.3247,24.3816,29300.0
2005-03-23 11:20:00,25.71,25.84,25.7,25.75,39700.0,24.3911,24.5144,24.3816,24.4291,39700.0
2005-03-23 11:30:00,25.78,25.78,25.75,25.77,48500.0,24.4575,24.4575,24.4291,24.448,48500.0
2005-03-23 11:40:00,25.77,25.8,25.76,25.79,28700.0,24.448,24.4765,24.4385,24.467,28700.0
2005-03-23 11:50:00,25.8,25.85,25.78,25.83,20900.0,24.4765,24.5239,24.4575,24.505,20900.0
2005-03-23 12:00:00,25.84,26.05,25.84,26.03,95200.0,24.5144,24.7137,24.5144,24.6947,95200.0
2005-03-23 12:10:00,26.03,26.06,25.93,25.93,66000.0,24.6947,24.7232,24.5998,24.5998,66000.0
2005-03-23 12:20:00,25.94,25.94,25.8,25.89,56100.0,24.6093,24.6093,24.4765,24.5619,56100.0
2005-03-23 12:30:00,25.88,25.9,25.88,25.9,33800.0,24.5524,24.5714,24.5524,24.5714,33800.0
2005-03-23 12:40:00,25.9,25.9,25.85,25.85,50600.0,24.5714,24.5714,24.5239,24.5239,50600.0
2005-03-23 12:50:00,25.85,25.86,25.85,25.86,28100.0,24.5239,24.5334,24.5239,24.5334,28100.0
2005-03-23 13:00:00,25.86,25.86,25.83,25.84,41400.0,24.5334,24.5334,24.505,24.5144,41400.0
2005-03-23 13:10:00,25.83,25.84,25.82,25.83,24100.0,24.505,24.5144,24.4955,24.505,24100.0
2005-03-23 13:20:00,25.83,25.84,25.76,25.76,28400.0,24.505,24.5144,24.4385,24.4385,28400.0
2005-03-23 13:30:00,25.77,25.77,25.74,25.77,41800.0,24.448,24.448,24.4196,24.448,41800.0
2005-03-23 13:40:00,25.77,25.96,25.77,25.96,25900.0,24.448,24.6283,24.448,24.6283,25900.0
2005-03-23 13:50:00,25.96,26.0,25.96,26.0,29300.0,24.6283,24.6662,24.6283,24.6662,29300.0
2005-03-23 14:00:00,26.0,26.04,25.99,25.99,47900.0,24.6662,24.7042,24.6567,24.6567,47900.0
2005-03-23 14:10:00,26.0,26.0,25.97,25.99,37300.0,24.6662,24.6662,24.6378,24.6567,37300.0
2005-03-23 14:20:00,25.98,25.99,25.97,25.98,20500.0,24.6473,24.6567,24.6378,24.6473,20500.0
2005-03-23 14:30:00,25.98,25.99,25.93,25.96,28100.0,24.6473,24.6567,24.5998,24.6283,28100.0
2005-03-23 14:40:00,25.97,25.99,25.95,25.96,16300.0,24.6378,24.6567,24.6188,24.6283,16300.0
2005-03-23 14:50:00,25.97,25.98,25.95,25.96,23000.0,24.6378,24.6473,24.6188,24.6283,23000.0
2005-03-23 15:00:00,25.96,25.97,25.92,25.93,30400.0,24.6283,24.6378,24.5903,24.5998,30400.0
2005-03-23 15:10:00,25.93,26.0,25.92,25.97,35900.0,24.5998,24.6662,24.5903,24.6378,35900.0
2005-03-23 15:20:00,25.95,25.96,25.85,25.86,68600.0,24.6188,24.6283,24.5239,24.5334,68600.0
2005-03-23 15:30:00,25.85,25.87,25.79,25.79,61500.0,24.5239,24.5429,24.467,24.467,61500.0
2005-03-23 15:40:00,25.8,25.83,25.76,25.83,79600.0,24.4765,24.505,24.4385,24.505,79600.0
2005-03-23 15:50:00,25.82,25.9,25.82,25.83,78400.0,24.4955,24.5714,24.4955,24.505,78400.0
2005-03-24 09:30:00,25.87,26.04,25.82,25.97,24600.0,24.5429,24.7042,24.4955,24.6378,24600.0
2005-03-24 09:40:00,25.97,25.97,25.67,25.8,27200.0,24.6378,24.6378,24.3532,24.4765,27200.0
2005-03-24 09:50:00,25.84,25.84,25.7,25.83,20100.0,24.5144,24.5144,24.3816,24.505,20100.0
2005-03-24 10:00:00,25.83,25.86,25.76,25.84,38100.0,24.505,24.5334,24.4385,24.5144,38100.0
2005-03-24 10:10:00,25.84,25.88,25.83,25.87,18500.0,24.5144,24.5524,24.505,24.5429,18500.0
2005-03-24 10:20:00,25.86,25.87,25.84,25.85,115200.0,24.5334,24.5429,24.5144,24.5239,115200.0
2005-03-24 10:30:00,25.85,25.85,25.78,25.82,42100.0,24.5239,24.5239,24.4575,24.4955,42100.0
2005-03-24 10:40:00,25.83,25.87,25.83,25.86,89200.0,24.505,24.5429,24.505,24.5334,89200.0
2005-03-24 10:50:00,25.86,25.9,25.85,25.88,52300.0,24.5334,24.5714,24.5239,24.5524,52300.0
2005-03-24 11:00:00,25.88,25.89,25.82,25.82,35900.0,24.5524,24.5619,24.4955,24.4955,35900.0
2005-03-24 11:10:00,25.82,25.9,25.82,25.89,18600.0,24.4955,24.5714,24.4955,24.5619,18600.0
2005-03-24 11:20:00,25.89,25.94,25.88,25.92,21400.0,24.5619,24.6093,24.5524,24.5903,21400.0
2005-03-24 11:30:00,25.92,25.95,25.91,25.94,16200.0,24.5903,24.6188,24.5809,24.6093,16200.0
2005-03-24 11:40:00,25.92,25.94,25.9,25.93,9700.0,24.5903,24.6093,24.5714,24.5998,9700.0
2005-03-24 11:50:00,25.93,25.94,25.9,25.94,4800.0,24.5998,24.6093,24.5714,24.6093,4800.0
2005-03-24 12:00:00,25.94,25.94,25.91,25.93,14500.0,24.6093,24.6093,24.5809,24.5998,14500.0
2005-03-24 12:10:00,25.93,25.98,25.93,25.94,56300.0,24.5998,24.6473,24.5998,24.6093,56300.0
2005-03-24 12:20:00,25.95,25.96,25.93,25.95,9500.0,24.6188,24.6283,24.5998,24.6188,9500.0
2005-03-24 12:30:00,25.96,26.0,25.96,26.0,13500.0,24.6283,24.6662,24.6283,24.6662,13500.0
2005-03-24 12:40:00,26.0,26.0,25.99,26.0,69400.0,24.6662,24.6662,24.6567,24.6662,69400.0
2005-03-24 12:50:00,26.0,26.0,25.97,25.98,44500.0,24.6662,24.6662,24.6378,24.6473,44500.0
2005-03-24 13:00:00,25.99,26.0,25.94,25.94,21600.0,24.6567,24.6662,24.6093,24.6093,21600.0
2005-03-24 13:10:00,25.94,25.94,25.92,25.94,8000.0,24.6093,24.6093,24.5903,24.6093,8000.0
2005-03-24 13:20:00,25.95,25.96,25.94,25.96,4200.0,24.6188,24.6283,24.6093,24.6283,4200.0
2005-03-24 13:30:00,25.96,25.98,25.96,25.98,6800.0,24.6283,24.6473,24.6283,24.6473,6800.0
2005-03-24 13:40:00,25.99,26.0,25.99,26.0,16800.0,24.6567,24.6662,24.6567,24.6662,16800.0
2005-03-24 13:50:00,25.99,26.0,25.97,25.99,16300.0,24.6567,24.6662,24.6378,24.6567,16300.0
2005-03-24 14:00:00,25.99,26.0,25.99,25.99,12300.0,24.6567,24.6662,24.6567,24.6567,12300.0
2005-03-24 14:10:00,25.99,26.0,25.98,26.0,9600.0,24.6567,24.6662,24.6473,24.6662,9600.0
2005-03-24 14:20:00,26.0,26.0,25.98,25.99,22400.0,24.6662,24.6662,24.6473,24.6567,22400.0
2005-03-24 14:30:00,26.0,26.0,25.92,25.92,25300.0,24.6662,24.6662,24.5903,24.5903,25300.0
2005-03-24 14:40:00,25.92,26.0,25.9,26.0,56400.0,24.5903,24.6662,24.5714,24.6662,56400.0
2005-03-24 14:50:00,26.0,26.03,25.99,26.02,27300.0,24.6662,24.6947,24.6567,24.6852,27300.0
2005-03-24 15:00:00,26.02,26.03,25.95,25.95,48700.0,24.6852,24.6947,24.6188,24.6188,48700.0
2005-03-24 15:10:00,25.96,26.0,25.96,25.99,24400.0,24.6283,24.6662,24.6283,24.6567,24400.0
2005-03-24 15:20:00,26.0,26.01,25.97,25.98,34600.0,24.6662,24.6757,24.6378,24.6473,34600.0
2005-03-24 15:30:00,25.98,26.01,25.97,25.98,25300.0,24.6473,24.6757,24.6378,24.6473,25300.0
2005-03-24 15:40:00,25.99,26.0,25.92,25.96,42500.0,24.6567,24.6662,24.5903,24.6283,42500.0
2005-03-24 15:50:00,25.97,25.97,25.89,25.93,40000.0,24.6378,24.6378,24.5619,24.5998,40000.0
2005-03-28 09:30:00,26.0,26.15,25.9,25.95,35100.0,24.6662,24.8085,24.5714,24.6188,35100.0
2005-03-28 09:40:00,25.96,26.0,25.8,26.0,23000.0,24.6283,24.6662,24.4765,24.6662,23000.0
2005-03-28 09:50:00,26.0,26.01,25.98,26.01,20300.0,24.6662,24.6757,24.6473,24.6757,20300.0
2005-03-28 10:00:00,26.01,26.08,25.98,25.98,33600.0,24.6757,24.7421,24.6473,24.6473,33600.0
2005-03-28 10:10:00,25.99,26.0,25.97,25.98,21500.0,24.6567,24.6662,24.6378,24.6473,21500.0
2005-03-28 10:20:00,25.97,26.0,25.92,26.0,19200.0,24.6378,24.6662,24.5903,24.6662,19200.0
2005-03-28 10:30:00,26.0,26.1,25.99,26.09,13200.0,24.6662,24.7611,24.6567,24.7516,13200.0
2005-03-28 10:40:00,26.08,26.09,26.04,26.05,17000.0,24.7421,24.7516,24.7042,24.7137,17000.0
2005-03-28 10:50:00,26.06,26.06,26.03,26.03,10400.0,24.7232,24.7232,24.6947,24.6947,10400.0
2005-03-28 11:00:00,26.04,26.04,26.01,26.02,15700.0,24.7042,24.7042,24.6757,24.6852,15700.0
2005-03-28 11:10:00,26.02,26.03,25.99,26.03,55600.0,24.6852,24.6947,24.6567,24.6947,55600.0
2005-03-28 11:20:00,26.03,26.07,26.0,26.05,16000.0,24.6947,24.7326,24.6662,24.7137,16000.0
2005-03-28 11:30:00,26.05,26.05,26.0,26.0,20100.0,24.7137,24.7137,24.6662,24.6662,20100.0
2005-03-28 11:40:00,26.0,26.03,26.0,26.0,12900.0,24.6662,24.6947,24.6662,24.6662,12900.0
2005-03-28 11:50:00,26.0,26.04,25.99,26.04,17500.0,24.6662,24.7042,24.6567,24.7042,17500.0
2005-03-28 12:00:00,26.04,26.04,25.97,25.99,16100.0,24.7042,24.7042,24.6378,24.6567,16100.0
2005-03-28 12:10:00,25.97,26.01,25.97,25.98,29100.0,24.6378,24.6757,24.6378,24.6473,29100.0
2005-03-28 12:20:00,25.98,26.03,25.97,26.02,14800.0,24.6473,24.6947,24.6378,24.6852,14800.0
2005-03-28 12:30:00,26.02,26.05,26.01,26.05,9600.0,24.6852,24.7137,24.6757,24.7137,9600.0
2005-03-28 12:40:00,26.04,26.05,26.03,26.04,4800.0,24.7042,24.7137,24.6947,24.7042,4800.0
2005-03-28 12:50:00,26.04,26.05,26.02,26.05,8300.0,24.7042,24.7137,24.6852,24.7137,8300.0
2005-03-28 13:00:00,26.05,26.05,26.0,26.0,67100.0,24.7137,24.7137,24.6662,24.6662,67100.0
2005-03-28 13:10:00,26.0,26.09,26.0,26.09,47200.0,24.6662,24.7516,24.6662,24.7516,47200.0
2005-03-28 13:20:00,26.09,26.1,26.04,26.05,12100.0,24.7516,24.7611,24.7042,24.7137,12100.0
2005-03-28 13:30:00,26.05,26.05,26.03,26.04,7400.0,24.7137,24.7137,24.6947,24.7042,7400.0
2005-03-28 13:40:00,26.04,26.04,26.0,26.01,17700.0,24.7042,24.7042,24.6662,24.6757,17700.0
2005-03-28 13:50:00,26.01,26.03,26.01,26.02,9100.0,24.6757,24.6947,24.6757,24.6852,9100.0
2005-03-28 14:00:00,26.02,26.02,25.97,25.98,46000.0,24.6852,24.6852,24.6378,24.6473,46000.0
2005-03-28 14:10:00,25.98,26.0,25.94,25.95,54000.0,24.6473,24.6662,24.6093,24.6188,54000.0
2005-03-28 14:20:00,25.95,25.96,25.92,25.96,18400.0,24.6188,24.6283,24.5903,24.6283,18400.0
2005-03-28 14:30:00,25.96,26.08,25.96,26.07,64400.0,24.6283,24.7421,24.6283,24.7326,64400.0
2005-03-28 14:40:00,26.07,26.08,26.06,26.08,176000.0,24.7326,24.7421,24.7232,24.7421,176000.0
2005-03-28 14:50:00,26.08,26.11,26.05,26.07,49500.0,24.7421,24.7706,24.7137,24.7326,49500.0
2005-03-28 15:00:00,26.07,26.08,26.06,26.06,31800.0,24.7326,24.7421,24.7232,24.7232,31800.0
2005-03-28 15:10:00,26.06,26.07,26.02,26.03,10800.0,24.7232,24.7326,24.6852,24.6947,10800.0
2005-03-28 15:20:00,26.03,26.08,26.03,26.08,18100.0,24.6947,24.7421,24.6947,24.7421,18100.0
2005-03-28 15:30:00,26.08,26.09,26.0,26.0,18600.0,24.7421,24.7516,24.6662,24.6662,18600.0
2005-03-28 15:40:00,26.0,26.01,25.96,25.99,37600.0,24.6662,24.6757,24.6283,24.6567,37600.0
2005-03-28 15:50:00,26.0,26.0,25.9,25.95,45200.0,24.6662,24.6662,24.5714,24.6188,45200.0
2005-03-29 09:30:00,25.8,25.9,25.5,25.9,39400.0,24.4765,24.5714,24.1919,24.5714,39400.0
2005-03-29 09:40:00,25.91,25.92,25.73,25.81,21100.0,24.5809,24.5903,24.4101,24.486,21100.0
2005-03-29 09:50:00,25.81,25.85,25.7,25.73,15600.0,24.486,24.5239,24.3816,24.4101,15600.0
2005-03-29 10:00:00,25.69,25.83,25.63,25.78,16600.0,24.3721,24.505,24.3152,24.4575,16600.0
2005-03-29 10:10:00,25.78,25.9,25.66,25.9,63400.0,24.4575,24.5714,24.3437,24.5714,63400.0
2005-03-29 10:20:00,25.9,25.91,25.87,25.9,18300.0,24.5714,24.5809,24.5429,24.5714,18300.0
2005-03-29 10:30:00,25.9,25.96,25.9,25.95,23500.0,24.5714,24.6283,24.5714,24.6188,23500.0
2005-03-29 10:40:00,25.95,25.97,25.92,25.94,36800.0,24.6188,24.6378,24.5903,24.6093,36800.0
2005-03-29 10:50:00,25.95,25.95,25.91,25.91,22400.0,24.6188,24.6188,24.5809,24.5809,22400.0
2005-03-29 11:00:00,25.91,25.93,25.9,25.9,33200.0,24.5809,24.5998,24.5714,24.5714,33200.0
2005-03-29 11:10:00,25.91,25.91,25.89,25.89,26800.0,24.5809,24.5809,24.5619,24.5619,26800.0
2005-03-29 11:20:00,25.89,25.9,25.85,25.88,18900.0,24.5619,24.5714,24.5239,24.5524,18900.0
2005-03-29 11:30:00,25.87,25.88,25.71,25.73,30100.0,24.5429,24.5524,24.3911,24.4101,30100.0
2005-03-29 11:40:00,25.73,25.74,25.64,25.64,16600.0,24.4101,24.4196,24.3247,24.3247,16600.0
2005-03-29 11:50:00,25.63,25.64,25.6,25.64,13200.0,24.3152,24.3247,24.2868,24.3247,13200.0
2005-03-29 12:00:00,25.64,25.65,25.55,25.55,15400.0,24.3247,24.3342,24.2393,24.2393,15400.0
2005-03-29 12:10:00,25.56,25.68,25.53,25.65,27100.0,24.2488,24.3627,24.2203,24.3342,27100.0
2005-03-29 12:20:00,25.64,25.67,25.62,25.66,16600.0,24.3247,24.3532,24.3057,24.3437,16600.0
2005-03-29 12:30:00,25.64,25.66,25.58,25.58,12300.0,24.3247,24.3437,24.2678,24.2678,12300.0
2005-03-29 12:40:00,25.58,25.63,25.54,25.55,30900.0,24.2678,24.3152,24.2298,24.2393,30900.0
2005-03-29 12:50:00,25.55,25.57,25.48,25.55,18500.0,24.2393,24.2583,24.1729,24.2393,18500.0
2005-03-29 13:00:00,25.54,25.55,25.46,25.49,23900.0,24.2298,24.2393,24.1539,24.1824,23900.0
2005-03-29 13:10:00,25.5,25.51,25.43,25.46,20300.0,24.1919,24.2014,24.1255,24.1539,20300.0
2005-03-29 13:20:00,25.46,25.49,25.41,25.45,28000.0,24.1539,24.1824,24.1065,24.1444,28000.0
2005-03-29 13:30:00,25.45,25.45,25.36,25.39,18700.0,24.1444,24.1444,24.0591,24.0875,18700.0
2005-03-29 13:40:00,25.38,25.42,25.32,25.41,37600.0,24.078,24.116,24.0211,24.1065,37600.0
2005-03-29 13:50:00,25.41,25.44,25.34,25.34,16400.0,24.1065,24.135,24.0401,24.0401,16400.0
2005-03-29 14:00:00,25.34,25.35,25.31,25.34,29200.0,24.0401,24.0496,24.0116,24.0401,29200.0
2005-03-29 14:10:00,25.33,25.33,25.29,25.3,30100.0,24.0306,24.0306,23.9927,24.0021,30100.0
2005-03-29 14:20:00,25.3,25.32,25.28,25.32,17200.0,24.0021,24.0211,23.9832,24.0211,17200.0
2005-03-29 14:30:00,25.31,25.31,25.27,25.29,21800.0,24.0116,24.0116,23.9737,23.9927,21800.0
2005-03-29 14:40:00,25.28,25.35,25.24,25.34,37100.0,23.9832,24.0496,23.9452,24.0401,37100.0
2005-03-29 14:50:00,25.35,25.4,25.35,25.38,22200.0,24.0496,24.097,24.0496,24.078,22200.0
2005-03-29 15:00:00,25.37,25.39,25.3,25.32,38600.0,24.0686,24.0875,24.0021,24.0211,38600.0
2005-03-29 15:10:00,25.33,25.36,25.23,25.33,42200.0,24.0306,24.0591,23.9357,24.0306,42200.0
2005-03-29 15:20:00,25.33,25.36,25.28,25.3,35300.0,24.0306,24.0591,23.9832,24.0021,35300.0
2005-03-29 15:30:00,25.29,25.34,25.27,25.33,38700.0,23.9927,24.0401,23.9737,24.0306,38700.0
2005-03-29 15:40:00,25.33,25.33,25.26,25.27,48200.0,24.0306,24.0306,23.9642,23.9737,48200.0
2005-03-29 15:50:00,25.28,25.29,25.26,25.27,33500.0,23.9832,23.9927,23.9642,23.9737,33500.0
2005-03-30 09:30:00,24.0,24.26,23.94,24.2,205400.0,22.7688,23.0155,22.7119,22.9586,205400.0
2005-03-30 09:40:00,24.2,24.82,24.2,24.62,217900.0,22.9586,23.5468,22.9586,23.357,217900.0
2005-03-30 09:50:00,24.6,24.71,24.52,24.63,177200.0,23.3381,23.4424,23.2622,23.3665,177200.0
2005-03-30 10:00:00,24.63,24.92,24.63,24.82,117800.0,23.3665,23.6416,23.3665,23.5468,117800.0
2005-03-30 10:10:00,24.82,24.82,24.66,24.7,102300.0,23.5468,23.5468,23.395,23.4329,102300.0
2005-03-30 10:20:00,24.7,24.75,24.5,24.52,222300.0,23.4329,23.4804,23.2432,23.2622,222300.0
2005-03-30 10:30:00,24.52,24.6,24.51,24.58,44500.0,23.2622,23.3381,23.2527,23.3191,44500.0
2005-03-30 10:40:00,24.58,24.6,24.37,24.44,99100.0,23.3191,23.3381,23.1199,23.1863,99100.0
2005-03-30 10:50:00,24.44,24.5,24.27,24.27,58200.0,23.1863,23.2432,23.025,23.025,58200.0
2005-03-30 11:00:00,24.27,24.47,24.2,24.47,148400.0,23.025,23.2147,22.9586,23.2147,148400.0
2005-03-30 11:10:00,24.47,24.51,24.35,24.51,80000.0,23.2147,23.2527,23.1009,23.2527,80000.0
2005-03-30 11:20:00,24.51,24.58,24.35,24.36,62300.0,23.2527,23.3191,23.1009,23.1104,62300.0
2005-03-30 11:30:00,24.36,24.39,24.34,24.38,41300.0,23.1104,23.1388,23.0914,23.1293,41300.0
2005-03-30 11:40:00,24.38,24.48,24.37,24.47,38000.0,23.1293,23.2242,23.1199,23.2147,38000.0
2005-03-30 11:50:00,24.46,24.47,24.4,24.41,47500.0,23.2052,23.2147,23.1483,23.1578,47500.0
2005-03-30 12:00:00,24.42,24.43,24.34,24.35,77700.0,23.1673,23.1768,23.0914,23.1009,77700.0
2005-03-30 12:10:00,24.34,24.35,24.24,24.25,78300.0,23.0914,23.1009,22.9965,23.006,78300.0
2005-03-30 12:20:00,24.25,24.37,24.25,24.33,74000.0,23.006,23.1199,23.006,23.0819,74000.0
2005-03-30 12:30:00,24.35,24.35,24.32,24.34,19000.0,23.1009,23.1009,23.0724,23.0914,19000.0
2005-03-30 12:40:00,24.35,24.37,24.3,24.3,18000.0,23.1009,23.1199,23.0534,23.0534,18000.0
2005-03-30 12:50:00,24.3,24.3,24.24,24.26,76400.0,23.0534,23.0534,22.9965,23.0155,76400.0
2005-03-30 13:00:00,24.27,24.29,24.25,24.28,36400.0,23.025,23.044,23.006,23.0345,36400.0
2005-03-30 13:10:00,24.29,24.29,24.25,24.28,47200.0,23.044,23.044,23.006,23.0345,47200.0
2005-03-30 13:20:00,24.27,24.28,24.26,24.28,42000.0,23.025,23.0345,23.0155,23.0345,42000.0
2005-03-30 13:30:00,24.28,24.36,24.27,24.34,54300.0,23.0345,23.1104,23.025,23.0914,54300.0
2005-03-30 13:40:00,24.36,24.37,24.28,24.3,98200.0,23.1104,23.1199,23.0345,23.0534,98200.0
2005-03-30 13:50:00,24.31,24.36,24.31,24.34,54400.0,23.0629,23.1104,23.0629,23.0914,54400.0
2005-03-30 14:00:00,24.33,24.36,24.3,24.32,75900.0,23.0819,23.1104,23.0534,23.0724,75900.0
2005-03-30 14:10:00,24.32,24.32,24.27,24.27,36700.0,23.0724,23.0724,23.025,23.025,36700.0
2005-03-30 14:20:00,24.28,24.3,24.26,24.29,58500.0,23.0345,23.0534,23.0155,23.044,58500.0
2005-03-30 14:30:00,24.29,24.36,24.28,24.35,63200.0,23.044,23.1104,23.0345,23.1009,63200.0
2005-03-30 14:40:00,24.35,24.46,24.32,24.46,46100.0,23.1009,23.2052,23.0724,23.2052,46100.0
2005-03-30 14:50:00,24.46,24.47,24.44,24.46,117100.0,23.2052,23.2147,23.1863,23.2052,117100.0
2005-03-30 15:00:00,24.45,24.51,24.45,24.5,33200.0,23.1957,23.2527,23.1957,23.2432,33200.0
2005-03-30 15:10:00,24.5,24.54,24.48,24.53,40000.0,23.2432,23.2811,23.2242,23.2716,40000.0
2005-03-30 15:20:00,24.53,24.62,24.52,24.62,109300.0,23.2716,23.357,23.2622,23.357,109300.0
2005-03-30 15:30:00,24.63,24.63,24.6,24.62,145000.0,23.3665,23.3665,23.3381,23.357,145000.0
2005-03-30 15:40:00,24.62,24.72,24.62,24.69,93800.0,23.357,23.4519,23.357,23.4234,93800.0
2005-03-30 15:50:00,24.69,24.81,24.69,24.81,275200.0,23.4234,23.5373,23.4234,23.5373,275200.0
2005-03-31 09:30:00,24.89,24.9,24.8,24.89,35900.0,23.6132,23.6227,23.5278,23.6132,35900.0
2005-03-31 09:40:00,24.91,25.25,24.9,25.05,53500.0,23.6322,23.9547,23.6227,23.765,53500.0
2005-03-31 09:50:00,25.05,25.36,25.05,25.25,43800.0,23.765,24.0591,23.765,23.9547,43800.0
2005-03-31 10:00:00,25.3,25.5,25.3,25.32,110900.0,24.0021,24.1919,24.0021,24.0211,110900.0
2005-03-31 10:10:00,25.31,25.32,25.24,25.27,31100.0,24.0116,24.0211,23.9452,23.9737,31100.0
2005-03-31 10:20:00,25.26,25.3,25.22,25.24,26400.0,23.9642,24.0021,23.9262,23.9452,26400.0
2005-03-31 10:30:00,25.25,25.3,25.23,25.24,38500.0,23.9547,24.0021,23.9357,23.9452,38500.0
2005-03-31 10:40:00,25.25,25.27,25.24,25.26,53000.0,23.9547,23.9737,23.9452,23.9642,53000.0
2005-03-31 10:50:00,25.25,25.26,25.2,25.24,28600.0,23.9547,23.9642,23.9073,23.9452,28600.0
2005-03-31 11:00:00,25.24,25.27,25.23,25.25,150000.0,23.9452,23.9737,23.9357,23.9547,150000.0
2005-03-31 11:10:00,25.24,25.25,25.17,25.23,23400.0,23.9452,23.9547,23.8788,23.9357,23400.0
2005-03-31 11:20:00,25.22,25.24,25.2,25.23,19900.0,23.9262,23.9452,23.9073,23.9357,19900.0
2005-03-31 11:30:00,25.23,25.24,25.21,25.22,20500.0,23.9357,23.9452,23.9168,23.9262,20500.0
2005-03-31 11:40:00,25.22,25.23,25.2,25.2,21800.0,23.9262,23.9357,23.9073,23.9073,21800.0
2005-03-31 11:50:00,25.2,25.21,25.18,25.21,16400.0,23.9073,23.9168,23.8883,23.9168,16400.0
2005-03-31 12:00:00,25.22,25.25,25.2,25.25,12600.0,23.9262,23.9547,23.9073,23.9547,12600.0
2005-03-31 12:10:00,25.25,25.25,25.2,25.21,34800.0,23.9547,23.9547,23.9073,23.9168,34800.0
2005-03-31 12:20:00,25.21,25.24,25.21,25.24,6300.0,23.9168,23.9452,23.9168,23.9452,6300.0
2005-03-31 12:30:00,25.24,25.25,25.23,25.25,13800.0,23.9452,23.9547,23.9357,23.9547,13800.0
2005-03-31 12:40:00,25.23,25.25,25.22,25.24,9100.0,23.9357,23.9547,23.9262,23.9452,9100.0
2005-03-31 12:50:00,25.24,25.25,25.2,25.24,15900.0,23.9452,23.9547,23.9073,23.9452,15900.0
2005-03-31 13:00:00,25.25,25.27,25.24,25.24,25700.0,23.9547,23.9737,23.9452,23.9452,25700.0
2005-03-31 13:10:00,25.24,25.25,25.22,25.24,8400.0,23.9452,23.9547,23.9262,23.9452,8400.0
2005-03-31 13:20:00,25.24,25.24,25.21,25.24,8400.0,23.9452,23.9452,23.9168,23.9452,8400.0
2005-03-31 13:30:00,25.24,25.25,25.22,25.25,51400.0,23.9452,23.9547,23.9262,23.9547,51400.0
2005-03-31 13:40:00,25.25,25.25,25.23,25.24,14700.0,23.9547,23.9547,23.9357,23.9452,14700.0
2005-03-31 13:50:00,25.25,25.25,25.21,25.25,11700.0,23.9547,23.9547,23.9168,23.9547,11700.0
2005-03-31 14:00:00,25.24,25.24,25.2,25.2,13800.0,23.9452,23.9452,23.9073,23.9073,13800.0
2005-03-31 14:10:00,25.2,25.26,25.2,25.24,13900.0,23.9073,23.9642,23.9073,23.9452,13900.0
2005-03-31 14:20:00,25.24,25.25,25.23,25.24,10800.0,23.9452,23.9547,23.9357,23.9452,10800.0
2005-03-31 14:30:00,25.25,25.26,25.23,25.26,57400.0,23.9547,23.9642,23.9357,23.9642,57400.0
2005-03-31 14:40:00,25.25,25.27,25.24,25.26,194500.0,23.9547,23.9737,23.9452,23.9642,194500.0
2005-03-31 14:50:00,25.27,25.29,25.25,25.28,127400.0,23.9737,23.9927,23.9547,23.9832,127400.0
2005-03-31 15:00:00,25.28,25.28,25.24,25.24,14200.0,23.9832,23.9832,23.9452,23.9452,14200.0
2005-03-31 15:10:00,25.24,25.27,25.24,25.27,10500.0,23.9452,23.9737,23.9452,23.9737,10500.0
2005-03-31 15:20:00,25.27,25.27,25.25,25.25,24700.0,23.9737,23.9737,23.9547,23.9547,24700.0
2005-03-31 15:30:00,25.25,25.26,25.24,25.25,42900.0,23.9547,23.9642,23.9452,23.9547,42900.0
2005-03-31 15:40:00,25.25,25.29,25.25,25.26,55200.0,23.9547,23.9927,23.9547,23.9642,55200.0
2005-03-31 15:50:00,25.27,25.29,25.25,25.27,72900.0,23.9737,23.9927,23.9547,23.9737,72900.0
2005-04-01 09:30:00,25.38,25.69,25.36,25.65,35600.0,24.078,24.3721,24.0591,24.3342,35600.0
2005-04-01 09:40:00,25.67,25.67,25.47,25.47,23900.0,24.3532,24.3532,24.1634,24.1634,23900.0
2005-04-01 09:50:00,25.48,25.52,25.42,25.52,25800.0,24.1729,24.2109,24.116,24.2109,25800.0
2005-04-01 10:00:00,25.51,25.52,25.32,25.34,11600.0,24.2014,24.2109,24.0211,24.0401,11600.0
2005-04-01 10:10:00,25.34,25.35,25.23,25.35,44600.0,24.0401,24.0496,23.9357,24.0496,44600.0
2005-04-01 10:20:00,25.35,25.35,25.24,25.27,28600.0,24.0496,24.0496,23.9452,23.9737,28600.0
2005-04-01 10:30:00,25.27,25.27,25.21,25.22,22200.0,23.9737,23.9737,23.9168,23.9262,22200.0
2005-04-01 10:40:00,25.22,25.22,25.11,25.11,23400.0,23.9262,23.9262,23.8219,23.8219,23400.0
2005-04-01 10:50:00,25.11,25.14,25.05,25.09,28300.0,23.8219,23.8504,23.765,23.8029,28300.0
2005-04-01 11:00:00,25.08,25.08,25.01,25.02,30200.0,23.7934,23.7934,23.727,23.7365,30200.0
2005-04-01 11:10:00,25.02,25.12,25.02,25.08,27700.0,23.7365,23.8314,23.7365,23.7934,27700.0
2005-04-01 11:20:00,25.08,25.09,25.02,25.02,26600.0,23.7934,23.8029,23.7365,23.7365,26600.0
2005-04-01 11:30:00,25.03,25.1,25.01,25.01,21600.0,23.746,23.8124,23.727,23.727,21600.0
2005-04-01 11:40:00,25.02,25.06,24.99,25.05,23600.0,23.7365,23.7745,23.708,23.765,23600.0
2005-04-01 11:50:00,25.05,25.05,25.02,25.03,9500.0,23.765,23.765,23.7365,23.746,9500.0
2005-04-01 12:00:00,25.03,25.05,25.02,25.05,9700.0,23.746,23.765,23.7365,23.765,9700.0
2005-04-01 12:10:00,25.05,25.06,25.04,25.05,7000.0,23.765,23.7745,23.7555,23.765,7000.0
2005-04-01 12:20:00,25.05,25.07,25.02,25.04,7200.0,23.765,23.7839,23.7365,23.7555,7200.0
2005-04-01 12:30:00,25.04,25.04,25.01,25.02,9500.0,23.7555,23.7555,23.727,23.7365,9500.0
2005-04-01 12:40:00,25.03,25.08,25.02,25.02,8400.0,23.746,23.7934,23.7365,23.7365,8400.0
2005-04-01 12:50:00,25.02,25.05,25.0,25.01,14900.0,23.7365,23.765,23.7175,23.727,14900.0
2005-04-01 13:00:00,25.0,25.06,25.0,25.06,8500.0,23.7175,23.7745,23.7175,23.7745,8500.0
2005-04-01 13:10:00,25.06,25.09,25.06,25.07,6100.0,23.7745,23.8029,23.7745,23.7839,6100.0
2005-04-01 13:20:00,25.08,25.14,25.03,25.03,23600.0,23.7934,23.8504,23.746,23.746,23600.0
2005-04-01 13:30:00,25.03,25.04,25.0,25.01,35400.0,23.746,23.7555,23.7175,23.727,35400.0
2005-04-01 13:40:00,25.02,25.02,24.99,24.99,82700.0,23.7365,23.7365,23.708,23.708,82700.0
2005-04-01 13:50:00,24.99,25.01,24.98,24.99,17000.0,23.708,23.727,23.6986,23.708,17000.0
2005-04-01 14:00:00,24.99,25.0,24.96,24.98,16500.0,23.708,23.7175,23.6796,23.6986,16500.0
2005-04-01 14:10:00,24.98,25.0,24.96,25.0,10400.0,23.6986,23.7175,23.6796,23.7175,10400.0
2005-04-01 14:20:00,25.0,25.0,24.96,24.96,8600.0,23.7175,23.7175,23.6796,23.6796,8600.0
2005-04-01 14:30:00,24.99,25.0,24.96,25.0,7900.0,23.708,23.7175,23.6796,23.7175,7900.0
2005-04-01 14:40:00,25.01,25.01,24.96,24.96,7700.0,23.727,23.727,23.6796,23.6796,7700.0
2005-04-01 14:50:00,24.96,25.0,24.96,24.98,7100.0,23.6796,23.7175,23.6796,23.6986,7100.0
2005-04-01 15:00:00,24.97,25.0,24.96,25.0,10900.0,23.6891,23.7175,23.6796,23.7175,10900.0
2005-04-01 15:10:00,25.0,25.01,24.98,24.98,17900.0,23.7175,23.727,23.6986,23.6986,17900.0
2005-04-01 15:20:00,24.99,25.0,24.97,24.98,16700.0,23.708,23.7175,23.6891,23.6986,16700.0
2005-04-01 15:30:00,24.97,25.01,24.97,24.99,19100.0,23.6891,23.727,23.6891,23.708,19100.0
2005-04-01 15:40:00,24.99,25.02,24.98,25.02,30100.0,23.708,23.7365,23.6986,23.7365,30100.0
2005-04-01 15:50:00,25.02,25.06,25.01,25.01,59900.0,23.7365,23.7745,23.727,23.727,59900.0
2005-04-04 09:30:00,24.95,24.98,24.84,24.95,22100.0,23.6701,23.6986,23.5657,23.6701,22100.0
2005-04-04 09:40:00,24.95,25.02,24.95,24.98,74100.0,23.6701,23.7365,23.6701,23.6986,74100.0
2005-04-04 09:50:00,24.98,25.02,24.91,24.93,28900.0,23.6986,23.7365,23.6322,23.6511,28900.0
2005-04-04 10:00:00,24.92,24.96,24.9,24.9,40600.0,23.6416,23.6796,23.6227,23.6227,40600.0
2005-04-04 10:10:00,24.9,24.96,24.9,24.93,55700.0,23.6227,23.6796,23.6227,23.6511,55700.0
2005-04-04 10:20:00,24.92,25.0,24.91,24.94,31900.0,23.6416,23.7175,23.6322,23.6606,31900.0
2005-04-04 10:30:00,24.95,25.0,24.95,24.99,28900.0,23.6701,23.7175,23.6701,23.708,28900.0
2005-04-04 10:40:00,24.98,25.0,24.93,24.96,27500.0,23.6986,23.7175,23.6511,23.6796,27500.0
2005-04-04 10:50:00,24.97,25.0,24.95,24.97,29700.0,23.6891,23.7175,23.6701,23.6891,29700.0
2005-04-04 11:00:00,24.97,25.0,24.95,24.99,39100.0,23.6891,23.7175,23.6701,23.708,39100.0
2005-04-04 11:10:00,24.96,25.01,24.96,25.01,28600.0,23.6796,23.727,23.6796,23.727,28600.0
2005-04-04 11:20:00,25.01,25.02,24.91,24.92,14700.0,23.727,23.7365,23.6322,23.6416,14700.0
2005-04-04 11:30:00,24.91,24.93,24.77,24.79,45700.0,23.6322,23.6511,23.4993,23.5183,45700.0
2005-04-04 11:40:00,24.8,24.82,24.69,24.77,24000.0,23.5278,23.5468,23.4234,23.4993,24000.0
2005-04-04 11:50:00,24.78,24.84,24.78,24.83,30800.0,23.5088,23.5657,23.5088,23.5563,30800.0
2005-04-04 12:00:00,24.82,24.82,24.79,24.79,9300.0,23.5468,23.5468,23.5183,23.5183,9300.0
2005-04-04 12:10:00,24.78,24.79,24.75,24.76,10800.0,23.5088,23.5183,23.4804,23.4898,10800.0
2005-04-04 12:20:00,24.78,24.79,24.74,24.75,6300.0,23.5088,23.5183,23.4709,23.4804,6300.0
2005-04-04 12:30:00,24.75,24.8,24.74,24.8,18200.0,23.4804,23.5278,23.4709,23.5278,18200.0
2005-04-04 12:40:00,24.79,24.8,24.75,24.77,5400.0,23.5183,23.5278,23.4804,23.4993,5400.0
2005-04-04 12:50:00,24.77,24.77,24.73,24.77,10300.0,23.4993,23.4993,23.4614,23.4993,10300.0
2005-04-04 13:00:00,24.78,24.8,24.76,24.79,3100.0,23.5088,23.5278,23.4898,23.5183,3100.0
2005-04-04 13:10:00,24.8,24.85,24.78,24.81,8200.0,23.5278,23.5752,23.5088,23.5373,8200.0
2005-04-04 13:20:00,24.82,24.85,24.81,24.84,5900.0,23.5468,23.5752,23.5373,23.5657,5900.0
2005-04-04 13:30:00,24.84,24.93,24.84,24.93,26300.0,23.5657,23.6511,23.5657,23.6511,26300.0
2005-04-04 13:40:00,24.93,24.96,24.91,24.93,11400.0,23.6511,23.6796,23.6322,23.6511,11400.0
2005-04-04 13:50:00,24.93,25.0,24.93,25.0,17800.0,23.6511,23.7175,23.6511,23.7175,17800.0
2005-04-04 14:00:00,25.0,25.01,24.98,25.0,49600.0,23.7175,23.727,23.6986,23.7175,49600.0
2005-04-04 14:10:00,25.0,25.0,24.97,25.0,10300.0,23.7175,23.7175,23.6891,23.7175,10300.0
2005-04-04 14:20:00,25.0,25.02,24.99,25.02,9200.0,23.7175,23.7365,23.708,23.7365,9200.0
2005-04-04 14:30:00,25.02,25.02,25.0,25.01,17800.0,23.7365,23.7365,23.7175,23.727,17800.0
2005-04-04 14:40:00,25.02,25.02,24.99,25.01,4000.0,23.7365,23.7365,23.708,23.727,4000.0
2005-04-04 14:50:00,25.02,25.04,25.0,25.03,19900.0,23.7365,23.7555,23.7175,23.746,19900.0
2005-04-04 15:00:00,25.03,25.03,24.99,24.99,25600.0,23.746,23.746,23.708,23.708,25600.0
2005-04-04 15:10:00,25.0,25.0,24.99,25.0,12600.0,23.7175,23.7175,23.708,23.7175,12600.0
2005-04-04 15:20:00,25.0,25.02,24.99,25.0,39300.0,23.7175,23.7365,23.708,23.7175,39300.0
2005-04-04 15:30:00,25.0,25.01,24.99,25.0,26600.0,23.7175,23.727,23.708,23.7175,26600.0
2005-04-04 15:40:00,25.0,25.0,24.98,24.98,26800.0,23.7175,23.7175,23.6986,23.6986,26800.0
2005-04-04 15:50:00,24.99,25.0,24.98,25.0,34000.0,23.708,23.7175,23.6986,23.7175,34000.0
2005-04-05 09:30:00,25.15,25.16,25.08,25.1,30500.0,23.8598,23.8693,23.7934,23.8124,30500.0
2005-04-05 09:40:00,25.1,25.1,25.04,25.04,23600.0,23.8124,23.8124,23.7555,23.7555,23600.0
2005-04-05 09:50:00,25.04,25.1,25.04,25.09,48200.0,23.7555,23.8124,23.7555,23.8029,48200.0
2005-04-05 10:00:00,25.1,25.1,25.05,25.09,12700.0,23.8124,23.8124,23.765,23.8029,12700.0
2005-04-05 10:10:00,25.1,25.1,25.08,25.08,26800.0,23.8124,23.8124,23.7934,23.7934,26800.0
2005-04-05 10:20:00,25.08,25.09,25.05,25.08,3900.0,23.7934,23.8029,23.765,23.7934,3900.0
2005-04-05 10:30:00,25.08,25.1,25.06,25.06,36300.0,23.7934,23.8124,23.7745,23.7745,36300.0
2005-04-05 10:40:00,25.07,25.07,25.04,25.06,25100.0,23.7839,23.7839,23.7555,23.7745,25100.0
2005-04-05 10:50:00,25.06,25.06,24.97,24.97,23700.0,23.7745,23.7745,23.6891,23.6891,23700.0
2005-04-05 11:00:00,24.96,25.0,24.95,24.95,178700.0,23.6796,23.7175,23.6701,23.6701,178700.0
2005-04-05 11:10:00,24.95,24.96,24.92,24.93,19600.0,23.6701,23.6796,23.6416,23.6511,19600.0
2005-04-05 11:20:00,24.93,24.98,24.93,24.94,14500.0,23.6511,23.6986,23.6511,23.6606,14500.0
2005-04-05 11:30:00,24.94,24.95,24.81,24.93,67400.0,23.6606,23.6701,23.5373,23.6511,67400.0
2005-04-05 11:40:00,24.94,25.0,24.94,24.99,14600.0,23.6606,23.7175,23.6606,23.708,14600.0
2005-04-05 11:50:00,25.0,25.0,24.98,24.98,12100.0,23.7175,23.7175,23.6986,23.6986,12100.0
2005-04-05 12:00:00,24.99,25.0,24.97,25.0,6900.0,23.708,23.7175,23.6891,23.7175,6900.0
2005-04-05 12:10:00,25.0,25.0,24.99,25.0,23300.0,23.7175,23.7175,23.708,23.7175,23300.0
2005-04-05 12:20:00,25.0,25.0,24.99,25.0,11900.0,23.7175,23.7175,23.708,23.7175,11900.0
2005-04-05 12:30:00,25.0,25.0,24.99,25.0,8800.0,23.7175,23.7175,23.708,23.7175,8800.0
2005-04-05 12:40:00,25.0,25.0,24.99,25.0,7900.0,23.7175,23.7175,23.708,23.7175,7900.0
2005-04-05 12:50:00,25.0,25.0,24.96,24.96,10700.0,23.7175,23.7175,23.6796,23.6796,10700.0
2005-04-05 13:00:00,24.98,25.0,24.98,25.0,22100.0,23.6986,23.7175,23.6986,23.7175,22100.0
2005-04-05 13:10:00,25.0,25.0,24.99,25.0,16300.0,23.7175,23.7175,23.708,23.7175,16300.0
2005-04-05 13:20:00,25.0,25.0,24.99,25.0,6600.0,23.7175,23.7175,23.708,23.7175,6600.0
2005-04-05 13:30:00,25.0,25.0,24.98,24.98,16300.0,23.7175,23.7175,23.6986,23.6986,16300.0
2005-04-05 13:40:00,24.98,25.0,24.98,25.0,5200.0,23.6986,23.7175,23.6986,23.7175,5200.0
2005-04-05 13:50:00,25.0,25.0,24.99,25.0,12500.0,23.7175,23.7175,23.708,23.7175,12500.0
2005-04-05 14:00:00,24.99,25.0,24.98,24.98,24800.0,23.708,23.7175,23.6986,23.6986,24800.0
2005-04-05 14:10:00,24.98,24.99,24.93,24.98,23100.0,23.6986,23.708,23.6511,23.6986,23100.0
2005-04-05 14:20:00,24.98,25.0,24.97,25.0,20900.0,23.6986,23.7175,23.6891,23.7175,20900.0
2005-04-05 14:30:00,25.0,25.0,24.98,24.99,16100.0,23.7175,23.7175,23.6986,23.708,16100.0
2005-04-05 14:40:00,25.0,25.0,24.98,25.0,10700.0,23.7175,23.7175,23.6986,23.7175,10700.0
2005-04-05 14:50:00,25.0,25.0,24.99,25.0,21000.0,23.7175,23.7175,23.708,23.7175,21000.0
2005-04-05 15:00:00,24.99,25.0,24.99,25.0,16200.0,23.708,23.7175,23.708,23.7175,16200.0
2005-04-05 15:10:00,24.99,25.0,24.99,25.0,10200.0,23.708,23.7175,23.708,23.7175,10200.0
2005-04-05 15:20:00,25.0,25.0,24.99,25.0,13000.0,23.7175,23.7175,23.708,23.7175,13000.0
2005-04-05 15:30:00,25.0,25.0,24.99,24.99,20800.0,23.7175,23.7175,23.708,23.708,20800.0
2005-04-05 15:40:00,25.0,25.0,24.98,24.99,25400.0,23.7175,23.7175,23.6986,23.708,25400.0
2005-04-05 15:50:00,24.99,25.0,24.99,24.99,38500.0,23.708,23.7175,23.708,23.708,38500.0
2005-04-06 09:30:00,25.0,25.0,24.94,24.98,35200.0,23.7175,23.7175,23.6606,23.6986,35200.0
2005-04-06 09:40:00,24.99,25.05,24.95,25.03,22200.0,23.708,23.765,23.6701,23.746,22200.0
2005-04-06 09:50:00,25.0,25.0,24.97,24.99,30700.0,23.7175,23.7175,23.6891,23.708,30700.0
2005-04-06 10:00:00,25.0,25.0,24.95,24.95,44900.0,23.7175,23.7175,23.6701,23.6701,44900.0
2005-04-06 10:10:00,24.96,24.98,24.95,24.97,13100.0,23.6796,23.6986,23.6701,23.6891,13100.0
2005-04-06 10:20:00,24.97,24.97,24.92,24.95,19200.0,23.6891,23.6891,23.6416,23.6701,19200.0
2005-04-06 10:30:00,24.95,24.97,24.94,24.97,24500.0,23.6701,23.6891,23.6606,23.6891,24500.0
2005-04-06 10:40:00,24.96,25.0,24.96,24.99,18700.0,23.6796,23.7175,23.6796,23.708,18700.0
2005-04-06 10:50:00,24.99,24.99,24.96,24.97,9600.0,23.708,23.708,23.6796,23.6891,9600.0
2005-04-06 11:00:00,24.97,25.0,24.97,24.99,28900.0,23.6891,23.7175,23.6891,23.708,28900.0
2005-04-06 11:10:00,24.99,25.0,24.94,24.95,15000.0,23.708,23.7175,23.6606,23.6701,15000.0
2005-04-06 11:20:00,24.95,24.99,24.94,24.98,11600.0,23.6701,23.708,23.6606,23.6986,11600.0
2005-04-06 11:30:00,24.98,25.0,24.96,24.97,13500.0,23.6986,23.7175,23.6796,23.6891,13500.0
2005-04-06 11:40:00,24.97,24.98,24.96,24.98,14100.0,23.6891,23.6986,23.6796,23.6986,14100.0
2005-04-06 11:50:00,24.98,25.0,24.97,24.98,46000.0,23.6986,23.7175,23.6891,23.6986,46000.0
2005-04-06 12:00:00,24.98,25.0,24.97,25.0,16300.0,23.6986,23.7175,23.6891,23.7175,16300.0
2005-04-06 12:10:00,25.0,25.0,24.97,24.97,11500.0,23.7175,23.7175,23.6891,23.6891,11500.0
2005-04-06 12:20:00,24.97,25.0,24.97,25.0,14700.0,23.6891,23.7175,23.6891,23.7175,14700.0
2005-04-06 12:30:00,25.0,25.0,24.97,25.0,28000.0,23.7175,23.7175,23.6891,23.7175,28000.0
2005-04-06 12:40:00,24.99,25.0,24.96,24.97,17900.0,23.708,23.7175,23.6796,23.6891,17900.0
2005-04-06 12:50:00,24.97,24.97,24.93,24.95,11400.0,23.6891,23.6891,23.6511,23.6701,11400.0
2005-04-06 13:00:00,24.94,25.0,24.94,24.97,12800.0,23.6606,23.7175,23.6606,23.6891,12800.0
2005-04-06 13:10:00,24.98,24.99,24.96,24.97,7700.0,23.6986,23.708,23.6796,23.6891,7700.0
2005-04-06 13:20:00,24.98,25.0,24.97,25.0,7400.0,23.6986,23.7175,23.6891,23.7175,7400.0
2005-04-06 13:30:00,24.99,25.0,24.98,24.98,5000.0,23.708,23.7175,23.6986,23.6986,5000.0
2005-04-06 13:40:00,24.98,24.99,24.98,24.99,10200.0,23.6986,23.708,23.6986,23.708,10200.0
2005-04-06 13:50:00,24.99,24.99,24.91,24.98,18200.0,23.708,23.708,23.6322,23.6986,18200.0
2005-04-06 14:00:00,24.99,25.0,24.98,24.99,17100.0,23.708,23.7175,23.6986,23.708,17100.0
2005-04-06 14:10:00,24.98,24.99,24.96,24.96,4700.0,23.6986,23.708,23.6796,23.6796,4700.0
2005-04-06 14:20:00,24.95,25.0,24.95,25.0,13400.0,23.6701,23.7175,23.6701,23.7175,13400.0
2005-04-06 14:30:00,25.0,25.0,24.99,25.0,8400.0,23.7175,23.7175,23.708,23.7175,8400.0
2005-04-06 14:40:00,24.99,25.0,24.96,24.98,13000.0,23.708,23.7175,23.6796,23.6986,13000.0
2005-04-06 14:50:00,24.99,25.0,24.96,24.96,11500.0,23.708,23.7175,23.6796,23.6796,11500.0
2005-04-06 15:00:00,24.99,25.0,24.97,25.0,7000.0,23.708,23.7175,23.6891,23.7175,7000.0
2005-04-06 15:10:00,24.98,25.0,24.94,24.95,9200.0,23.6986,23.7175,23.6606,23.6701,9200.0
2005-04-06 15:20:00,24.95,24.96,24.93,24.96,10600.0,23.6701,23.6796,23.6511,23.6796,10600.0
2005-04-06 15:30:00,24.96,24.96,24.92,24.95,22100.0,23.6796,23.6796,23.6416,23.6701,22100.0
2005-04-06 15:40:00,24.96,24.96,24.93,24.95,6400.0,23.6796,23.6796,23.6511,23.6701,6400.0
2005-04-06 15:50:00,24.94,24.96,24.94,24.95,9100.0,23.6606,23.6796,23.6606,23.6701,9100.0
2005-04-07 09:30:00,24.98,25.07,24.93,25.05,15700.0,23.6986,23.7839,23.6511,23.765,15700.0
2005-04-07 09:40:00,25.04,25.04,24.93,24.97,21500.0,23.7555,23.7555,23.6511,23.6891,21500.0
2005-04-07 09:50:00,24.99,25.0,24.93,24.94,15400.0,23.708,23.7175,23.6511,23.6606,15400.0
2005-04-07 10:00:00,24.95,25.0,24.95,24.99,19300.0,23.6701,23.7175,23.6701,23.708,19300.0
2005-04-07 10:10:00,24.98,24.99,24.95,24.95,5500.0,23.6986,23.708,23.6701,23.6701,5500.0
2005-04-07 10:20:00,24.94,24.94,24.88,24.89,9200.0,23.6606,23.6606,23.6037,23.6132,9200.0
2005-04-07 10:30:00,24.89,25.0,24.89,24.99,16800.0,23.6132,23.7175,23.6132,23.708,16800.0
2005-04-07 10:40:00,25.0,25.0,24.99,25.0,16900.0,23.7175,23.7175,23.708,23.7175,16900.0
2005-04-07 10:50:00,25.0,25.0,24.95,24.95,17000.0,23.7175,23.7175,23.6701,23.6701,17000.0
2005-04-07 11:00:00,24.94,25.0,24.92,25.0,12500.0,23.6606,23.7175,23.6416,23.7175,12500.0
2005-04-07 11:10:00,25.0,25.0,24.99,25.0,18700.0,23.7175,23.7175,23.708,23.7175,18700.0
2005-04-07 11:20:00,25.0,25.0,24.9,24.9,21000.0,23.7175,23.7175,23.6227,23.6227,21000.0
2005-04-07 11:30:00,24.9,24.91,24.88,24.9,22800.0,23.6227,23.6322,23.6037,23.6227,22800.0
2005-04-07 11:40:00,24.9,24.9,24.86,24.88,9000.0,23.6227,23.6227,23.5847,23.6037,9000.0
2005-04-07 11:50:00,24.88,24.93,24.88,24.93,7300.0,23.6037,23.6511,23.6037,23.6511,7300.0
2005-04-07 12:00:00,24.93,25.0,24.93,25.0,8200.0,23.6511,23.7175,23.6511,23.7175,8200.0
2005-04-07 12:10:00,25.0,25.0,24.96,24.97,10600.0,23.7175,23.7175,23.6796,23.6891,10600.0
2005-04-07 12:20:00,24.98,25.0,24.95,25.0,46200.0,23.6986,23.7175,23.6701,23.7175,46200.0
2005-04-07 12:30:00,25.0,25.07,24.99,25.07,18300.0,23.7175,23.7839,23.708,23.7839,18300.0
2005-04-07 12:40:00,25.05,25.06,25.04,25.04,45700.0,23.765,23.7745,23.7555,23.7555,45700.0
2005-04-07 12:50:00,25.04,25.05,25.02,25.04,12400.0,23.7555,23.765,23.7365,23.7555,12400.0
2005-04-07 13:00:00,25.03,25.04,25.01,25.02,17800.0,23.746,23.7555,23.727,23.7365,17800.0
2005-04-07 13:10:00,25.03,25.04,25.02,25.03,8000.0,23.746,23.7555,23.7365,23.746,8000.0
2005-04-07 13:20:00,25.03,25.05,25.03,25.03,12000.0,23.746,23.765,23.746,23.746,12000.0
2005-04-07 13:30:00,25.03,25.04,25.0,25.0,5000.0,23.746,23.7555,23.7175,23.7175,5000.0
2005-04-07 13:40:00,24.99,25.0,24.96,25.0,13100.0,23.708,23.7175,23.6796,23.7175,13100.0
2005-04-07 13:50:00,25.0,25.0,24.98,24.99,9200.0,23.7175,23.7175,23.6986,23.708,9200.0
2005-04-07 14:00:00,24.98,25.05,24.98,25.05,8100.0,23.6986,23.765,23.6986,23.765,8100.0
2005-04-07 14:10:00,25.04,25.05,25.04,25.04,12000.0,23.7555,23.765,23.7555,23.7555,12000.0
2005-04-07 14:20:00,25.04,25.04,25.01,25.02,7900.0,23.7555,23.7555,23.727,23.7365,7900.0
2005-04-07 14:30:00,25.03,25.04,25.02,25.04,23300.0,23.746,23.7555,23.7365,23.7555,23300.0
2005-04-07 14:40:00,25.04,25.06,25.04,25.04,39600.0,23.7555,23.7745,23.7555,23.7555,39600.0
2005-04-07 14:50:00,25.04,25.05,25.03,25.04,23800.0,23.7555,23.765,23.746,23.7555,23800.0
2005-04-07 15:00:00,25.04,25.04,24.99,24.99,50700.0,23.7555,23.7555,23.708,23.708,50700.0
2005-04-07 15:10:00,25.0,25.0,24.99,24.99,18100.0,23.7175,23.7175,23.708,23.708,18100.0
2005-04-07 15:20:00,25.0,25.0,24.97,24.98,13400.0,23.7175,23.7175,23.6891,23.6986,13400.0
2005-04-07 15:30:00,24.98,24.99,24.97,24.98,20800.0,23.6986,23.708,23.6891,23.6986,20800.0
2005-04-07 15:40:00,24.97,24.97,24.94,24.95,21800.0,23.6891,23.6891,23.6606,23.6701,21800.0
2005-04-07 15:50:00,24.95,24.96,24.94,24.95,57600.0,23.6701,23.6796,23.6606,23.6701,57600.0
2005-04-08 09:30:00,25.0,25.01,24.86,24.92,17200.0,23.7175,23.727,23.5847,23.6416,17200.0
2005-04-08 09:40:00,24.87,24.91,24.82,24.9,22900.0,23.5942,23.6322,23.5468,23.6227,22900.0
2005-04-08 09:50:00,24.9,24.95,24.8,24.87,19500.0,23.6227,23.6701,23.5278,23.5942,19500.0
2005-04-08 10:00:00,24.86,24.91,24.85,24.86,13800.0,23.5847,23.6322,23.5752,23.5847,13800.0
2005-04-08 10:10:00,24.85,24.9,24.85,24.87,12500.0,23.5752,23.6227,23.5752,23.5942,12500.0
2005-04-08 10:20:00,24.86,24.92,24.86,24.91,14300.0,23.5847,23.6416,23.5847,23.6322,14300.0
2005-04-08 10:30:00,24.91,24.92,24.87,24.87,125100.0,23.6322,23.6416,23.5942,23.5942,125100.0
2005-04-08 10:40:00,24.87,24.9,24.87,24.9,7900.0,23.5942,23.6227,23.5942,23.6227,7900.0
2005-04-08 10:50:00,24.89,24.89,24.86,24.89,6500.0,23.6132,23.6132,23.5847,23.6132,6500.0
2005-04-08 11:00:00,24.88,24.9,24.88,24.9,15200.0,23.6037,23.6227,23.6037,23.6227,15200.0
2005-04-08 11:10:00,24.9,24.9,24.87,24.87,20800.0,23.6227,23.6227,23.5942,23.5942,20800.0
2005-04-08 11:20:00,24.87,24.88,24.83,24.86,8800.0,23.5942,23.6037,23.5563,23.5847,8800.0
2005-04-08 11:30:00,24.85,24.85,24.78,24.83,11900.0,23.5752,23.5752,23.5088,23.5563,11900.0
2005-04-08 11:40:00,24.84,24.84,24.75,24.76,13700.0,23.5657,23.5657,23.4804,23.4898,13700.0
2005-04-08 11:50:00,24.75,24.76,24.72,24.74,8400.0,23.4804,23.4898,23.4519,23.4709,8400.0
2005-04-08 12:00:00,24.73,24.79,24.73,24.79,8700.0,23.4614,23.5183,23.4614,23.5183,8700.0
2005-04-08 12:10:00,24.77,24.79,24.77,24.77,3800.0,23.4993,23.5183,23.4993,23.4993,3800.0
2005-04-08 12:20:00,24.77,24.8,24.77,24.79,10100.0,23.4993,23.5278,23.4993,23.5183,10100.0
2005-04-08 12:30:00,24.78,24.82,24.78,24.81,10000.0,23.5088,23.5468,23.5088,23.5373,10000.0
2005-04-08 12:40:00,24.81,24.84,24.8,24.81,8500.0,23.5373,23.5657,23.5278,23.5373,8500.0
2005-04-08 12:50:00,24.81,24.82,24.8,24.82,7000.0,23.5373,23.5468,23.5278,23.5468,7000.0
2005-04-08 13:00:00,24.82,24.88,24.81,24.87,23300.0,23.5468,23.6037,23.5373,23.5942,23300.0
2005-04-08 13:10:00,24.86,24.9,24.86,24.86,35000.0,23.5847,23.6227,23.5847,23.5847,35000.0
2005-04-08 13:20:00,24.86,24.89,24.86,24.89,9000.0,23.5847,23.6132,23.5847,23.6132,9000.0
2005-04-08 13:30:00,24.87,24.9,24.87,24.9,6700.0,23.5942,23.6227,23.5942,23.6227,6700.0
2005-04-08 13:40:00,24.89,24.9,24.89,24.9,9100.0,23.6132,23.6227,23.6132,23.6227,9100.0
2005-04-08 13:50:00,24.9,24.9,24.89,24.9,15400.0,23.6227,23.6227,23.6132,23.6227,15400.0
2005-04-08 14:00:00,24.9,24.9,24.85,24.86,13800.0,23.6227,23.6227,23.5752,23.5847,13800.0
2005-04-08 14:10:00,24.87,24.87,24.84,24.84,6700.0,23.5942,23.5942,23.5657,23.5657,6700.0
2005-04-08 14:20:00,24.84,24.84,24.79,24.8,9400.0,23.5657,23.5657,23.5183,23.5278,9400.0
2005-04-08 14:30:00,24.81,24.82,24.8,24.8,7000.0,23.5373,23.5468,23.5278,23.5278,7000.0
2005-04-08 14:40:00,24.81,24.88,24.8,24.88,39800.0,23.5373,23.6037,23.5278,23.6037,39800.0
2005-04-08 14:50:00,24.87,24.88,24.86,24.87,10100.0,23.5942,23.6037,23.5847,23.5942,10100.0
2005-04-08 15:00:00,24.87,24.88,24.84,24.84,30400.0,23.5942,23.6037,23.5657,23.5657,30400.0
2005-04-08 15:10:00,24.85,24.86,24.81,24.83,11900.0,23.5752,23.5847,23.5373,23.5563,11900.0
2005-04-08 15:20:00,24.83,24.84,24.81,24.82,12800.0,23.5563,23.5657,23.5373,23.5468,12800.0
2005-04-08 15:30:00,24.8,24.84,24.8,24.81,15100.0,23.5278,23.5657,23.5278,23.5373,15100.0
2005-04-08 15:40:00,24.8,24.81,24.78,24.79,27500.0,23.5278,23.5373,23.5088,23.5183,27500.0
2005-04-08 15:50:00,24.79,24.8,24.78,24.78,31000.0,23.5183,23.5278,23.5088,23.5088,31000.0
2005-04-11 09:30:00,24.78,24.9,24.78,24.8,14900.0,23.5088,23.6227,23.5088,23.5278,14900.0
2005-04-11 09:40:00,24.84,24.84,24.68,24.77,36700.0,23.5657,23.5657,23.4139,23.4993,36700.0
2005-04-11 09:50:00,24.81,24.81,24.7,24.72,6600.0,23.5373,23.5373,23.4329,23.4519,6600.0
2005-04-11 10:00:00,24.74,24.8,24.71,24.75,11700.0,23.4709,23.5278,23.4424,23.4804,11700.0
2005-04-11 10:10:00,24.76,24.8,24.73,24.76,48500.0,23.4898,23.5278,23.4614,23.4898,48500.0
2005-04-11 10:20:00,24.74,24.75,24.7,24.75,11900.0,23.4709,23.4804,23.4329,23.4804,11900.0
2005-04-11 10:30:00,24.75,24.8,24.7,24.71,14700.0,23.4804,23.5278,23.4329,23.4424,14700.0
2005-04-11 10:40:00,24.71,24.72,24.65,24.65,18600.0,23.4424,23.4519,23.3855,23.3855,18600.0
2005-04-11 10:50:00,24.67,24.68,24.65,24.66,15000.0,23.4045,23.4139,23.3855,23.395,15000.0
2005-04-11 11:00:00,24.66,24.73,24.66,24.72,4700.0,23.395,23.4614,23.395,23.4519,4700.0
2005-04-11 11:10:00,24.71,24.71,24.69,24.7,3400.0,23.4424,23.4424,23.4234,23.4329,3400.0
2005-04-11 11:20:00,24.71,24.75,24.71,24.72,6400.0,23.4424,23.4804,23.4424,23.4519,6400.0
2005-04-11 11:30:00,24.71,24.73,24.67,24.71,5900.0,23.4424,23.4614,23.4045,23.4424,5900.0
2005-04-11 11:40:00,24.72,24.72,24.67,24.68,2100.0,23.4519,23.4519,23.4045,23.4139,2100.0
2005-04-11 11:50:00,24.68,24.73,24.68,24.69,5700.0,23.4139,23.4614,23.4139,23.4234,5700.0
2005-04-11 12:00:00,24.69,24.74,24.69,24.7,3800.0,23.4234,23.4709,23.4234,23.4329,3800.0
2005-04-11 12:10:00,24.71,24.72,24.69,24.69,2900.0,23.4424,23.4519,23.4234,23.4234,2900.0
2005-04-11 12:20:00,24.68,24.72,24.68,24.72,5600.0,23.4139,23.4519,23.4139,23.4519,5600.0
2005-04-11 12:30:00,24.72,24.72,24.7,24.7,8200.0,23.4519,23.4519,23.4329,23.4329,8200.0
2005-04-11 12:40:00,24.7,24.74,24.68,24.73,9100.0,23.4329,23.4709,23.4139,23.4614,9100.0
2005-04-11 12:50:00,24.73,24.74,24.71,24.73,6800.0,23.4614,23.4709,23.4424,23.4614,6800.0
2005-04-11 13:00:00,24.73,24.77,24.73,24.76,14600.0,23.4614,23.4993,23.4614,23.4898,14600.0
2005-04-11 13:10:00,24.77,24.79,24.72,24.72,19800.0,23.4993,23.5183,23.4519,23.4519,19800.0
2005-04-11 13:20:00,24.71,24.72,24.62,24.65,21900.0,23.4424,23.4519,23.357,23.3855,21900.0
2005-04-11 13:30:00,24.63,24.66,24.61,24.62,16600.0,23.3665,23.395,23.3475,23.357,16600.0
2005-04-11 13:40:00,24.62,24.62,24.58,24.58,26100.0,23.357,23.357,23.3191,23.3191,26100.0
2005-04-11 13:50:00,24.58,24.59,24.55,24.59,17200.0,23.3191,23.3286,23.2906,23.3286,17200.0
2005-04-11 14:00:00,24.59,24.67,24.59,24.66,3900.0,23.3286,23.4045,23.3286,23.395,3900.0
2005-04-11 14:10:00,24.66,24.66,24.6,24.61,9100.0,23.395,23.395,23.3381,23.3475,9100.0
2005-04-11 14:20:00,24.61,24.62,24.55,24.59,24500.0,23.3475,23.357,23.2906,23.3286,24500.0
2005-04-11 14:30:00,24.61,24.65,24.61,24.62,4800.0,23.3475,23.3855,23.3475,23.357,4800.0
2005-04-11 14:40:00,24.64,24.65,24.6,24.65,3800.0,23.376,23.3855,23.3381,23.3855,3800.0
2005-04-11 14:50:00,24.66,24.7,24.6,24.65,13000.0,23.395,23.4329,23.3381,23.3855,13000.0
2005-04-11 15:00:00,24.67,24.68,24.66,24.66,16600.0,23.4045,23.4139,23.395,23.395,16600.0
2005-04-11 15:10:00,24.66,24.66,24.59,24.62,34900.0,23.395,23.395,23.3286,23.357,34900.0
2005-04-11 15:20:00,24.64,24.65,24.54,24.54,30500.0,23.376,23.3855,23.2811,23.2811,30500.0
2005-04-11 15:30:00,24.54,24.61,24.53,24.61,8500.0,23.2811,23.3475,23.2716,23.3475,8500.0
2005-04-11 15:40:00,24.61,24.61,24.57,24.58,6500.0,23.3475,23.3475,23.3096,23.3191,6500.0
2005-04-11 15:50:00,24.6,24.68,24.6,24.65,18400.0,23.3381,23.4139,23.3381,23.3855,18400.0
2005-04-12 09:30:00,24.69,24.75,24.58,24.59,20100.0,23.4234,23.4804,23.3191,23.3286,20100.0
2005-04-12 09:40:00,24.65,24.68,24.54,24.59,18600.0,23.3855,23.4139,23.2811,23.3286,18600.0
2005-04-12 09:50:00,24.59,24.59,24.5,24.52,18500.0,23.3286,23.3286,23.2432,23.2622,18500.0
2005-04-12 10:00:00,24.54,24.59,24.46,24.5,51200.0,23.2811,23.3286,23.2052,23.2432,51200.0
2005-04-12 10:10:00,24.59,24.59,24.55,24.59,8700.0,23.3286,23.3286,23.2906,23.3286,8700.0
2005-04-12 10:20:00,24.59,24.65,24.59,24.61,6600.0,23.3286,23.3855,23.3286,23.3475,6600.0
2005-04-12 10:30:00,24.61,24.68,24.53,24.57,24400.0,23.3475,23.4139,23.2716,23.3096,24400.0
2005-04-12 10:40:00,24.57,24.6,24.54,24.54,8700.0,23.3096,23.3381,23.2811,23.2811,8700.0
2005-04-12 10:50:00,24.55,24.55,24.47,24.48,7100.0,23.2906,23.2906,23.2147,23.2242,7100.0
2005-04-12 11:00:00,24.48,24.5,24.43,24.43,10200.0,23.2242,23.2432,23.1768,23.1768,10200.0
2005-04-12 11:10:00,24.43,24.45,24.3,24.31,71000.0,23.1768,23.1957,23.0534,23.0629,71000.0
2005-04-12 11:20:00,24.31,24.39,24.29,24.39,57500.0,23.0629,23.1388,23.044,23.1388,57500.0
2005-04-12 11:30:00,24.39,24.42,24.36,24.42,112800.0,23.1388,23.1673,23.1104,23.1673,112800.0
2005-04-12 11:40:00,24.42,24.46,24.4,24.46,6000.0,23.1673,23.2052,23.1483,23.2052,6000.0
2005-04-12 11:50:00,24.46,24.53,24.46,24.52,5400.0,23.2052,23.2716,23.2052,23.2622,5400.0
2005-04-12 12:00:00,24.53,24.54,24.47,24.48,12800.0,23.2716,23.2811,23.2147,23.2242,12800.0
2005-04-12 12:10:00,24.48,24.48,24.44,24.46,7500.0,23.2242,23.2242,23.1863,23.2052,7500.0
2005-04-12 12:20:00,24.45,24.45,24.41,24.41,9300.0,23.1957,23.1957,23.1578,23.1578,9300.0
2005-04-12 12:30:00,24.41,24.45,24.4,24.44,8700.0,23.1578,23.1957,23.1483,23.1863,8700.0
2005-04-12 12:40:00,24.45,24.46,24.43,24.44,5200.0,23.1957,23.2052,23.1768,23.1863,5200.0
2005-04-12 12:50:00,24.46,24.47,24.46,24.47,3800.0,23.2052,23.2147,23.2052,23.2147,3800.0
2005-04-12 13:00:00,24.46,24.51,24.46,24.49,26400.0,23.2052,23.2527,23.2052,23.2337,26400.0
2005-04-12 13:10:00,24.49,24.5,24.45,24.46,10300.0,23.2337,23.2432,23.1957,23.2052,10300.0
2005-04-12 13:20:00,24.46,24.5,24.45,24.48,15300.0,23.2052,23.2432,23.1957,23.2242,15300.0
2005-04-12 13:30:00,24.47,24.47,24.43,24.45,9100.0,23.2147,23.2147,23.1768,23.1957,9100.0
2005-04-12 13:40:00,24.46,24.5,24.44,24.46,6300.0,23.2052,23.2432,23.1863,23.2052,6300.0
2005-04-12 13:50:00,24.46,24.46,24.45,24.46,4700.0,23.2052,23.2052,23.1957,23.2052,4700.0
2005-04-12 14:00:00,24.45,24.58,24.42,24.57,24300.0,23.1957,23.3191,23.1673,23.3096,24300.0
2005-04-12 14:10:00,24.58,24.74,24.58,24.72,30300.0,23.3191,23.4709,23.3191,23.4519,30300.0
2005-04-12 14:20:00,24.71,24.77,24.7,24.71,20000.0,23.4424,23.4993,23.4329,23.4424,20000.0
2005-04-12 14:30:00,24.71,24.75,24.69,24.75,23000.0,23.4424,23.4804,23.4234,23.4804,23000.0
2005-04-12 14:40:00,24.77,24.86,24.74,24.86,17000.0,23.4993,23.5847,23.4709,23.5847,17000.0
2005-04-12 14:50:00,24.87,24.87,24.81,24.81,100100.0,23.5942,23.5942,23.5373,23.5373,100100.0
2005-04-12 15:00:00,24.81,24.85,24.79,24.82,19900.0,23.5373,23.5752,23.5183,23.5468,19900.0
2005-04-12 15:10:00,24.83,24.85,24.8,24.82,24900.0,23.5563,23.5752,23.5278,23.5468,24900.0
2005-04-12 15:20:00,24.81,24.82,24.8,24.82,12400.0,23.5373,23.5468,23.5278,23.5468,12400.0
2005-04-12 15:30:00,24.82,24.85,24.81,24.82,26500.0,23.5468,23.5752,23.5373,23.5468,26500.0
2005-04-12 15:40:00,24.81,24.85,24.78,24.82,22200.0,23.5373,23.5752,23.5088,23.5468,22200.0
2005-04-12 15:50:00,24.82,24.85,24.82,24.85,30500.0,23.5468,23.5752,23.5468,23.5752,30500.0
2005-04-13 09:30:00,24.85,24.94,24.83,24.84,41300.0,23.5752,23.6606,23.5563,23.5657,41300.0
2005-04-13 09:40:00,24.85,24.94,24.81,24.82,122400.0,23.5752,23.6606,23.5373,23.5468,122400.0
2005-04-13 09:50:00,24.81,24.88,24.81,24.86,47700.0,23.5373,23.6037,23.5373,23.5847,47700.0
2005-04-13 10:00:00,24.86,24.91,24.86,24.9,34200.0,23.5847,23.6322,23.5847,23.6227,34200.0
2005-04-13 10:10:00,24.9,24.91,24.87,24.9,18600.0,23.6227,23.6322,23.5942,23.6227,18600.0
2005-04-13 10:20:00,24.9,24.95,24.9,24.95,57900.0,23.6227,23.6701,23.6227,23.6701,57900.0
2005-04-13 10:30:00,24.96,25.04,24.9,24.91,23800.0,23.6796,23.7555,23.6227,23.6322,23800.0
2005-04-13 10:40:00,24.91,24.91,24.87,24.88,18900.0,23.6322,23.6322,23.5942,23.6037,18900.0
2005-04-13 10:50:00,24.87,24.88,24.85,24.88,15300.0,23.5942,23.6037,23.5752,23.6037,15300.0
2005-04-13 11:00:00,24.89,24.9,24.87,24.89,16600.0,23.6132,23.6227,23.5942,23.6132,16600.0
2005-04-13 11:10:00,24.89,24.91,24.89,24.91,12400.0,23.6132,23.6322,23.6132,23.6322,12400.0
2005-04-13 11:20:00,24.91,24.94,24.87,24.94,8600.0,23.6322,23.6606,23.5942,23.6606,8600.0
2005-04-13 11:30:00,24.95,24.95,24.91,24.91,16400.0,23.6701,23.6701,23.6322,23.6322,16400.0
2005-04-13 11:40:00,24.92,24.93,24.89,24.93,9000.0,23.6416,23.6511,23.6132,23.6511,9000.0
2005-04-13 11:50:00,24.91,24.92,24.9,24.91,5700.0,23.6322,23.6416,23.6227,23.6322,5700.0
2005-04-13 12:00:00,24.91,24.93,24.9,24.91,9000.0,23.6322,23.6511,23.6227,23.6322,9000.0
2005-04-13 12:10:00,24.9,24.93,24.9,24.9,10800.0,23.6227,23.6511,23.6227,23.6227,10800.0
2005-04-13 12:20:00,24.91,24.98,24.91,24.98,15700.0,23.6322,23.6986,23.6322,23.6986,15700.0
2005-04-13 12:30:00,24.98,24.98,24.94,24.95,14000.0,23.6986,23.6986,23.6606,23.6701,14000.0
2005-04-13 12:40:00,24.95,24.97,24.95,24.95,12400.0,23.6701,23.6891,23.6701,23.6701,12400.0
2005-04-13 12:50:00,24.94,24.96,24.94,24.95,17500.0,23.6606,23.6796,23.6606,23.6701,17500.0
2005-04-13 13:00:00,24.95,24.96,24.91,24.91,60400.0,23.6701,23.6796,23.6322,23.6322,60400.0
2005-04-13 13:10:00,24.92,24.93,24.9,24.91,22100.0,23.6416,23.6511,23.6227,23.6322,22100.0
2005-04-13 13:20:00,24.92,24.92,24.88,24.88,12500.0,23.6416,23.6416,23.6037,23.6037,12500.0
2005-04-13 13:30:00,24.88,24.89,24.86,24.89,17700.0,23.6037,23.6132,23.5847,23.6132,17700.0
2005-04-13 13:40:00,24.89,24.9,24.85,24.86,23600.0,23.6132,23.6227,23.5752,23.5847,23600.0
2005-04-13 13:50:00,24.86,24.87,24.83,24.87,26200.0,23.5847,23.5942,23.5563,23.5942,26200.0
2005-04-13 14:00:00,24.87,24.89,24.87,24.88,13300.0,23.5942,23.6132,23.5942,23.6037,13300.0
2005-04-13 14:10:00,24.89,24.9,24.87,24.88,14400.0,23.6132,23.6227,23.5942,23.6037,14400.0
2005-04-13 14:20:00,24.89,24.93,24.89,24.91,63600.0,23.6132,23.6511,23.6132,23.6322,63600.0
2005-04-13 14:30:00,24.91,24.91,24.87,24.9,21900.0,23.6322,23.6322,23.5942,23.6227,21900.0
2005-04-13 14:40:00,24.9,24.93,24.89,24.89,14100.0,23.6227,23.6511,23.6132,23.6132,14100.0
2005-04-13 14:50:00,24.89,24.9,24.87,24.88,13900.0,23.6132,23.6227,23.5942,23.6037,13900.0
2005-04-13 15:00:00,24.88,24.89,24.86,24.87,26900.0,23.6037,23.6132,23.5847,23.5942,26900.0
2005-04-13 15:10:00,24.88,24.9,24.87,24.89,52300.0,23.6037,23.6227,23.5942,23.6132,52300.0
2005-04-13 15:20:00,24.88,24.88,24.82,24.82,84800.0,23.6037,23.6037,23.5468,23.5468,84800.0
2005-04-13 15:30:00,24.83,24.83,24.8,24.8,25500.0,23.5563,23.5563,23.5278,23.5278,25500.0
2005-04-13 15:40:00,24.81,24.96,24.79,24.96,106000.0,23.5373,23.6796,23.5183,23.6796,106000.0
2005-04-13 15:50:00,24.96,24.99,24.91,24.91,125800.0,23.6796,23.708,23.6322,23.6322,125800.0
2005-04-14 09:30:00,24.9,24.96,24.85,24.89,15700.0,23.6227,23.6796,23.5752,23.6132,15700.0
2005-04-14 09:40:00,24.86,25.04,24.86,25.04,21600.0,23.5847,23.7555,23.5847,23.7555,21600.0
2005-04-14 09:50:00,25.05,25.05,24.99,25.02,57400.0,23.765,23.765,23.708,23.7365,57400.0
2005-04-14 10:00:00,25.01,25.15,25.01,25.04,75100.0,23.727,23.8598,23.727,23.7555,75100.0
2005-04-14 10:10:00,25.04,25.06,25.0,25.05,55800.0,23.7555,23.7745,23.7175,23.765,55800.0
2005-04-14 10:20:00,25.05,25.1,25.02,25.08,34800.0,23.765,23.8124,23.7365,23.7934,34800.0
2005-04-14 10:30:00,25.08,25.08,25.0,25.05,20400.0,23.7934,23.7934,23.7175,23.765,20400.0
2005-04-14 10:40:00,25.05,25.1,25.04,25.05,26100.0,23.765,23.8124,23.7555,23.765,26100.0
2005-04-14 10:50:00,25.05,25.1,25.04,25.06,33000.0,23.765,23.8124,23.7555,23.7745,33000.0
2005-04-14 11:00:00,25.08,25.1,25.04,25.07,39700.0,23.7934,23.8124,23.7555,23.7839,39700.0
2005-04-14 11:10:00,25.07,25.07,25.03,25.06,12400.0,23.7839,23.7839,23.746,23.7745,12400.0
2005-04-14 11:20:00,25.05,25.08,25.03,25.07,7600.0,23.765,23.7934,23.746,23.7839,7600.0
2005-04-14 11:30:00,25.05,25.06,25.03,25.04,14400.0,23.765,23.7745,23.746,23.7555,14400.0
2005-04-14 11:40:00,25.04,25.05,25.01,25.01,9800.0,23.7555,23.765,23.727,23.727,9800.0
2005-04-14 11:50:00,25.01,25.02,24.98,24.98,25500.0,23.727,23.7365,23.6986,23.6986,25500.0
2005-04-14 12:00:00,24.98,25.02,24.98,25.01,23600.0,23.6986,23.7365,23.6986,23.727,23600.0
2005-04-14 12:10:00,25.02,25.07,25.01,25.05,27600.0,23.7365,23.7839,23.727,23.765,27600.0
2005-04-14 12:20:00,25.05,25.05,25.02,25.04,7600.0,23.765,23.765,23.7365,23.7555,7600.0
2005-04-14 12:30:00,25.05,25.09,25.05,25.06,19800.0,23.765,23.8029,23.765,23.7745,19800.0
2005-04-14 12:40:00,25.07,25.1,25.04,25.08,72100.0,23.7839,23.8124,23.7555,23.7934,72100.0
2005-04-14 12:50:00,25.08,25.1,25.05,25.07,109900.0,23.7934,23.8124,23.765,23.7839,109900.0
2005-04-14 13:00:00,25.12,25.13,25.05,25.06,25900.0,23.8314,23.8409,23.765,23.7745,25900.0
2005-04-14 13:10:00,25.06,25.06,25.02,25.02,27000.0,23.7745,23.7745,23.7365,23.7365,27000.0
2005-04-14 13:20:00,25.0,25.06,25.0,25.03,86300.0,23.7175,23.7745,23.7175,23.746,86300.0
2005-04-14 13:30:00,25.01,25.02,25.0,25.0,83500.0,23.727,23.7365,23.7175,23.7175,83500.0
2005-04-14 13:40:00,25.01,25.02,24.98,25.0,19900.0,23.727,23.7365,23.6986,23.7175,19900.0
2005-04-14 13:50:00,25.0,25.0,24.93,24.96,27200.0,23.7175,23.7175,23.6511,23.6796,27200.0
2005-04-14 14:00:00,24.96,25.07,24.96,25.05,29900.0,23.6796,23.7839,23.6796,23.765,29900.0
2005-04-14 14:10:00,25.05,25.12,25.05,25.11,20800.0,23.765,23.8314,23.765,23.8219,20800.0
2005-04-14 14:20:00,25.11,25.11,25.05,25.08,57100.0,23.8219,23.8219,23.765,23.7934,57100.0
2005-04-14 14:30:00,25.09,25.1,25.04,25.04,31800.0,23.8029,23.8124,23.7555,23.7555,31800.0
2005-04-14 14:40:00,25.05,25.09,25.03,25.07,24500.0,23.765,23.8029,23.746,23.7839,24500.0
2005-04-14 14:50:00,25.06,25.08,25.03,25.08,19600.0,23.7745,23.7934,23.746,23.7934,19600.0
2005-04-14 15:00:00,25.04,25.06,25.01,25.03,63100.0,23.7555,23.7745,23.727,23.746,63100.0
2005-04-14 15:10:00,25.03,25.07,25.03,25.04,98100.0,23.746,23.7839,23.746,23.7555,98100.0
2005-04-14 15:20:00,25.03,25.04,24.98,25.0,68900.0,23.746,23.7555,23.6986,23.7175,68900.0
2005-04-14 15:30:00,25.0,25.04,24.96,24.99,41800.0,23.7175,23.7555,23.6796,23.708,41800.0
2005-04-14 15:40:00,24.98,25.07,24.93,25.01,98800.0,23.6986,23.7839,23.6511,23.727,98800.0
2005-04-14 15:50:00,25.01,25.02,24.99,25.0,65300.0,23.727,23.7365,23.708,23.7175,65300.0
2005-04-15 09:30:00,24.96,25.03,24.96,25.01,49500.0,23.6796,23.746,23.6796,23.727,49500.0
2005-04-15 09:40:00,25.01,25.1,25.0,25.07,92100.0,23.727,23.8124,23.7175,23.7839,92100.0
2005-04-15 09:50:00,25.08,25.18,25.0,25.05,34800.0,23.7934,23.8883,23.7175,23.765,34800.0
2005-04-15 10:00:00,25.05,25.08,24.99,25.01,47300.0,23.765,23.7934,23.708,23.727,47300.0
2005-04-15 10:10:00,25.01,25.03,24.93,25.01,36900.0,23.727,23.746,23.6511,23.727,36900.0
2005-04-15 10:20:00,25.01,25.01,24.95,24.99,37900.0,23.727,23.727,23.6701,23.708,37900.0
2005-04-15 10:30:00,24.97,25.03,24.96,25.0,38600.0,23.6891,23.746,23.6796,23.7175,38600.0
2005-04-15 10:40:00,25.0,25.01,24.98,24.99,42000.0,23.7175,23.727,23.6986,23.708,42000.0
2005-04-15 10:50:00,24.99,25.03,24.98,25.01,28500.0,23.708,23.746,23.6986,23.727,28500.0
2005-04-15 11:00:00,25.0,25.06,25.0,25.05,45400.0,23.7175,23.7745,23.7175,23.765,45400.0
2005-04-15 11:10:00,25.05,25.15,25.05,25.12,44900.0,23.765,23.8598,23.765,23.8314,44900.0
2005-04-15 11:20:00,25.12,25.13,25.1,25.1,36500.0,23.8314,23.8409,23.8124,23.8124,36500.0
2005-04-15 11:30:00,25.1,25.11,25.09,25.1,58600.0,23.8124,23.8219,23.8029,23.8124,58600.0
2005-04-15 11:40:00,25.11,25.11,25.03,25.05,20500.0,23.8219,23.8219,23.746,23.765,20500.0
2005-04-15 11:50:00,25.04,25.04,25.0,25.03,11500.0,23.7555,23.7555,23.7175,23.746,11500.0
2005-04-15 12:00:00,25.04,25.09,25.0,25.08,21100.0,23.7555,23.8029,23.7175,23.7934,21100.0
2005-04-15 12:10:00,25.08,25.08,25.0,25.06,21100.0,23.7934,23.7934,23.7175,23.7745,21100.0
2005-04-15 12:20:00,25.06,25.08,25.03,25.04,21900.0,23.7745,23.7934,23.746,23.7555,21900.0
2005-04-15 12:30:00,25.04,25.06,25.01,25.01,30400.0,23.7555,23.7745,23.727,23.727,30400.0
2005-04-15 12:40:00,25.01,25.04,25.0,25.03,12000.0,23.727,23.7555,23.7175,23.746,12000.0
2005-04-15 12:50:00,25.03,25.03,24.95,25.0,56600.0,23.746,23.746,23.6701,23.7175,56600.0
2005-04-15 13:00:00,25.01,25.03,25.0,25.01,33100.0,23.727,23.746,23.7175,23.727,33100.0
2005-04-15 13:10:00,25.01,25.02,24.98,24.98,25300.0,23.727,23.7365,23.6986,23.6986,25300.0
2005-04-15 13:20:00,24.99,25.04,24.98,25.02,10300.0,23.708,23.7555,23.6986,23.7365,10300.0
2005-04-15 13:30:00,25.03,25.03,25.0,25.02,12500.0,23.746,23.746,23.7175,23.7365,12500.0
2005-04-15 13:40:00,25.03,25.03,24.96,24.96,15900.0,23.746,23.746,23.6796,23.6796,15900.0
2005-04-15 13:50:00,24.96,24.97,24.95,24.95,16900.0,23.6796,23.6891,23.6701,23.6701,16900.0
2005-04-15 14:00:00,24.95,24.97,24.95,24.96,21300.0,23.6701,23.6891,23.6701,23.6796,21300.0
2005-04-15 14:10:00,24.97,25.07,24.96,25.07,13100.0,23.6891,23.7839,23.6796,23.7839,13100.0
2005-04-15 14:20:00,25.07,25.07,25.0,25.0,12400.0,23.7839,23.7839,23.7175,23.7175,12400.0
2005-04-15 14:30:00,25.0,25.06,25.0,25.0,39800.0,23.7175,23.7745,23.7175,23.7175,39800.0
2005-04-15 14:40:00,25.0,25.05,24.98,25.02,20100.0,23.7175,23.765,23.6986,23.7365,20100.0
2005-04-15 14:50:00,25.04,25.04,24.99,25.01,18100.0,23.7555,23.7555,23.708,23.727,18100.0
2005-04-15 15:00:00,25.01,25.02,24.87,24.87,60400.0,23.727,23.7365,23.5942,23.5942,60400.0
2005-04-15 15:10:00,24.88,24.88,24.85,24.86,21500.0,23.6037,23.6037,23.5752,23.5847,21500.0
2005-04-15 15:20:00,24.83,24.84,24.8,24.82,15200.0,23.5563,23.5657,23.5278,23.5468,15200.0
2005-04-15 15:30:00,24.82,24.91,24.81,24.84,36500.0,23.5468,23.6322,23.5373,23.5657,36500.0
2005-04-15 15:40:00,24.83,24.83,24.68,24.7,40000.0,23.5563,23.5563,23.4139,23.4329,40000.0
2005-04-15 15:50:00,24.71,24.75,24.69,24.74,40800.0,23.4424,23.4804,23.4234,23.4709,40800.0
2005-04-18 09:30:00,24.68,24.79,24.61,24.61,15800.0,23.4139,23.5183,23.3475,23.3475,15800.0
2005-04-18 09:40:00,24.61,24.61,24.5,24.54,13300.0,23.3475,23.3475,23.2432,23.2811,13300.0
2005-04-18 09:50:00,24.55,24.7,24.55,24.64,11100.0,23.2906,23.4329,23.2906,23.376,11100.0
2005-04-18 10:00:00,24.63,24.71,24.62,24.66,12100.0,23.3665,23.4424,23.357,23.395,12100.0
2005-04-18 10:10:00,24.68,24.71,24.62,24.65,21000.0,23.4139,23.4424,23.357,23.3855,21000.0
2005-04-18 10:20:00,24.65,24.75,24.61,24.61,32800.0,23.3855,23.4804,23.3475,23.3475,32800.0
2005-04-18 10:30:00,24.63,24.66,24.59,24.63,19300.0,23.3665,23.395,23.3286,23.3665,19300.0
2005-04-18 10:40:00,24.62,24.62,24.56,24.56,30000.0,23.357,23.357,23.3001,23.3001,30000.0
2005-04-18 10:50:00,24.57,24.61,24.56,24.6,22300.0,23.3096,23.3475,23.3001,23.3381,22300.0
2005-04-18 11:00:00,24.62,24.7,24.59,24.61,27500.0,23.357,23.4329,23.3286,23.3475,27500.0
2005-04-18 11:10:00,24.61,24.61,24.57,24.59,27400.0,23.3475,23.3475,23.3096,23.3286,27400.0
2005-04-18 11:20:00,24.57,24.59,24.53,24.53,9600.0,23.3096,23.3286,23.2716,23.2716,9600.0
2005-04-18 11:30:00,24.53,24.53,24.42,24.43,13700.0,23.2716,23.2716,23.1673,23.1768,13700.0
2005-04-18 11:40:00,24.43,24.43,24.39,24.4,9600.0,23.1768,23.1768,23.1388,23.1483,9600.0
2005-04-18 11:50:00,24.39,24.44,24.38,24.41,21000.0,23.1388,23.1863,23.1293,23.1578,21000.0
2005-04-18 12:00:00,24.42,24.46,24.4,24.46,16900.0,23.1673,23.2052,23.1483,23.2052,16900.0
2005-04-18 12:10:00,24.46,24.47,24.44,24.44,3300.0,23.2052,23.2147,23.1863,23.1863,3300.0
2005-04-18 12:20:00,24.43,24.5,24.4,24.48,12900.0,23.1768,23.2432,23.1483,23.2242,12900.0
2005-04-18 12:30:00,24.49,24.56,24.48,24.54,6900.0,23.2337,23.3001,23.2242,23.2811,6900.0
2005-04-18 12:40:00,24.54,24.56,24.51,24.54,6800.0,23.2811,23.3001,23.2527,23.2811,6800.0
2005-04-18 12:50:00,24.53,24.7,24.52,24.66,8000.0,23.2716,23.4329,23.2622,23.395,8000.0
2005-04-18 13:00:00,24.65,24.68,24.58,24.65,11600.0,23.3855,23.4139,23.3191,23.3855,11600.0
2005-04-18 13:10:00,24.64,24.64,24.6,24.6,7500.0,23.376,23.376,23.3381,23.3381,7500.0
2005-04-18 13:20:00,24.59,24.63,24.58,24.63,8100.0,23.3286,23.3665,23.3191,23.3665,8100.0
2005-04-18 13:30:00,24.61,24.65,24.59,24.59,5700.0,23.3475,23.3855,23.3286,23.3286,5700.0
2005-04-18 13:40:00,24.59,24.62,24.58,24.61,5200.0,23.3286,23.357,23.3191,23.3475,5200.0
2005-04-18 13:50:00,24.61,24.68,24.61,24.66,2900.0,23.3475,23.4139,23.3475,23.395,2900.0
2005-04-18 14:00:00,24.66,24.73,24.65,24.69,10800.0,23.395,23.4614,23.3855,23.4234,10800.0
2005-04-18 14:10:00,24.69,24.69,24.58,24.58,7100.0,23.4234,23.4234,23.3191,23.3191,7100.0
2005-04-18 14:20:00,24.57,24.64,24.57,24.6,10500.0,23.3096,23.376,23.3096,23.3381,10500.0
2005-04-18 14:30:00,24.63,24.66,24.61,24.61,6800.0,23.3665,23.395,23.3475,23.3475,6800.0
2005-04-18 14:40:00,24.61,24.64,24.57,24.64,23000.0,23.3475,23.376,23.3096,23.376,23000.0
2005-04-18 14:50:00,24.62,24.67,24.61,24.64,5500.0,23.357,23.4045,23.3475,23.376,5500.0
2005-04-18 15:00:00,24.64,24.69,24.61,24.61,11500.0,23.376,23.4234,23.3475,23.3475,11500.0
2005-04-18 15:10:00,24.61,24.62,24.6,24.61,11300.0,23.3475,23.357,23.3381,23.3475,11300.0
2005-04-18 15:20:00,24.62,24.67,24.61,24.67,14700.0,23.357,23.4045,23.3475,23.4045,14700.0
2005-04-18 15:30:00,24.67,24.74,24.66,24.66,18600.0,23.4045,23.4709,23.395,23.395,18600.0
2005-04-18 15:40:00,24.66,24.67,24.63,24.64,17200.0,23.395,23.4045,23.3665,23.376,17200.0
2005-04-18 15:50:00,24.64,24.65,24.62,24.64,27800.0,23.376,23.3855,23.357,23.376,27800.0
2005-04-19 09:30:00,24.75,24.78,24.67,24.78,49000.0,23.4804,23.5088,23.4045,23.5088,49000.0
2005-04-19 09:40:00,24.78,24.8,24.7,24.78,58700.0,23.5088,23.5278,23.4329,23.5088,58700.0
2005-04-19 09:50:00,24.77,24.87,24.75,24.81,22700.0,23.4993,23.5942,23.4804,23.5373,22700.0
2005-04-19 10:00:00,24.85,24.86,24.8,24.85,23700.0,23.5752,23.5847,23.5278,23.5752,23700.0
2005-04-19 10:10:00,24.85,24.87,24.81,24.84,51600.0,23.5752,23.5942,23.5373,23.5657,51600.0
2005-04-19 10:20:00,24.84,24.91,24.84,24.86,17100.0,23.5657,23.6322,23.5657,23.5847,17100.0
2005-04-19 10:30:00,24.87,24.87,24.81,24.82,12900.0,23.5942,23.5942,23.5373,23.5468,12900.0
2005-04-19 10:40:00,24.82,24.83,24.75,24.76,36200.0,23.5468,23.5563,23.4804,23.4898,36200.0
2005-04-19 10:50:00,24.76,24.79,24.75,24.78,10800.0,23.4898,23.5183,23.4804,23.5088,10800.0
2005-04-19 11:00:00,24.79,24.79,24.76,24.77,15500.0,23.5183,23.5183,23.4898,23.4993,15500.0
2005-04-19 11:10:00,24.78,24.87,24.76,24.86,13400.0,23.5088,23.5942,23.4898,23.5847,13400.0
2005-04-19 11:20:00,24.87,24.87,24.85,24.86,10400.0,23.5942,23.5942,23.5752,23.5847,10400.0
2005-04-19 11:30:00,24.86,24.89,24.86,24.89,18200.0,23.5847,23.6132,23.5847,23.6132,18200.0
2005-04-19 11:40:00,24.89,24.89,24.86,24.89,15100.0,23.6132,23.6132,23.5847,23.6132,15100.0
2005-04-19 11:50:00,24.89,24.9,24.86,24.88,10600.0,23.6132,23.6227,23.5847,23.6037,10600.0
2005-04-19 12:00:00,24.89,24.91,24.88,24.89,21700.0,23.6132,23.6322,23.6037,23.6132,21700.0
2005-04-19 12:10:00,24.9,24.93,24.9,24.91,28800.0,23.6227,23.6511,23.6227,23.6322,28800.0
2005-04-19 12:20:00,24.91,24.92,24.9,24.9,24600.0,23.6322,23.6416,23.6227,23.6227,24600.0
2005-04-19 12:30:00,24.9,24.91,24.85,24.85,26000.0,23.6227,23.6322,23.5752,23.5752,26000.0
2005-04-19 12:40:00,24.85,24.88,24.83,24.87,9600.0,23.5752,23.6037,23.5563,23.5942,9600.0
2005-04-19 12:50:00,24.87,24.88,24.8,24.82,13900.0,23.5942,23.6037,23.5278,23.5468,13900.0
2005-04-19 13:00:00,24.83,24.83,24.76,24.77,28700.0,23.5563,23.5563,23.4898,23.4993,28700.0
2005-04-19 13:10:00,24.78,24.79,24.7,24.71,14300.0,23.5088,23.5183,23.4329,23.4424,14300.0
2005-04-19 13:20:00,24.71,24.75,24.7,24.74,5900.0,23.4424,23.4804,23.4329,23.4709,5900.0
2005-04-19 13:30:00,24.75,24.8,24.74,24.75,13800.0,23.4804,23.5278,23.4709,23.4804,13800.0
2005-04-19 13:40:00,24.75,24.76,24.73,24.75,8900.0,23.4804,23.4898,23.4614,23.4804,8900.0
2005-04-19 13:50:00,24.79,24.8,24.77,24.77,6300.0,23.5183,23.5278,23.4993,23.4993,6300.0
2005-04-19 14:00:00,24.8,24.8,24.73,24.74,14200.0,23.5278,23.5278,23.4614,23.4709,14200.0
2005-04-19 14:10:00,24.74,24.76,24.72,24.76,12300.0,23.4709,23.4898,23.4519,23.4898,12300.0
2005-04-19 14:20:00,24.76,24.8,24.75,24.8,13600.0,23.4898,23.5278,23.4804,23.5278,13600.0
2005-04-19 14:30:00,24.78,24.79,24.73,24.73,13300.0,23.5088,23.5183,23.4614,23.4614,13300.0
2005-04-19 14:40:00,24.74,24.75,24.72,24.72,5700.0,23.4709,23.4804,23.4519,23.4519,5700.0
2005-04-19 14:50:00,24.73,24.78,24.72,24.77,6500.0,23.4614,23.5088,23.4519,23.4993,6500.0
2005-04-19 15:00:00,24.77,24.77,24.7,24.72,11600.0,23.4993,23.4993,23.4329,23.4519,11600.0
2005-04-19 15:10:00,24.72,24.74,24.7,24.7,8100.0,23.4519,23.4709,23.4329,23.4329,8100.0
2005-04-19 15:20:00,24.7,24.73,24.68,24.7,11900.0,23.4329,23.4614,23.4139,23.4329,11900.0
2005-04-19 15:30:00,24.7,24.78,24.68,24.76,20100.0,23.4329,23.5088,23.4139,23.4898,20100.0
2005-04-19 15:40:00,24.76,24.79,24.75,24.75,14200.0,23.4898,23.5183,23.4804,23.4804,14200.0
2005-04-19 15:50:00,24.75,24.8,24.73,24.77,27200.0,23.4804,23.5278,23.4614,23.4993,27200.0
2005-04-20 09:30:00,24.74,24.79,24.65,24.69,18200.0,23.4709,23.5183,23.3855,23.4234,18200.0
2005-04-20 09:40:00,24.69,24.78,24.6,24.75,26900.0,23.4234,23.5088,23.3381,23.4804,26900.0
2005-04-20 09:50:00,24.81,24.87,24.71,24.75,22700.0,23.5373,23.5942,23.4424,23.4804,22700.0
2005-04-20 10:00:00,24.75,24.83,24.75,24.8,23900.0,23.4804,23.5563,23.4804,23.5278,23900.0
2005-04-20 10:10:00,24.8,24.9,24.79,24.82,15200.0,23.5278,23.6227,23.5183,23.5468,15200.0
2005-04-20 10:20:00,24.83,24.91,24.81,24.88,28700.0,23.5563,23.6322,23.5373,23.6037,28700.0
2005-04-20 10:30:00,24.89,24.91,24.76,24.79,21400.0,23.6132,23.6322,23.4898,23.5183,21400.0
2005-04-20 10:40:00,24.8,24.8,24.73,24.73,12000.0,23.5278,23.5278,23.4614,23.4614,12000.0
2005-04-20 10:50:00,24.73,24.84,24.73,24.84,22000.0,23.4614,23.5657,23.4614,23.5657,22000.0
2005-04-20 11:00:00,24.87,24.93,24.87,24.9,22700.0,23.5942,23.6511,23.5942,23.6227,22700.0
2005-04-20 11:10:00,24.9,24.98,24.9,24.91,43600.0,23.6227,23.6986,23.6227,23.6322,43600.0
2005-04-20 11:20:00,24.91,24.94,24.91,24.91,18700.0,23.6322,23.6606,23.6322,23.6322,18700.0
2005-04-20 11:30:00,24.91,24.93,24.9,24.93,15000.0,23.6322,23.6511,23.6227,23.6511,15000.0
2005-04-20 11:40:00,24.93,24.94,24.91,24.92,6100.0,23.6511,23.6606,23.6322,23.6416,6100.0
2005-04-20 11:50:00,24.93,24.94,24.92,24.93,5200.0,23.6511,23.6606,23.6416,23.6511,5200.0
2005-04-20 12:00:00,24.93,24.94,24.91,24.92,8100.0,23.6511,23.6606,23.6322,23.6416,8100.0
2005-04-20 12:10:00,24.91,24.93,24.91,24.92,6800.0,23.6322,23.6511,23.6322,23.6416,6800.0
2005-04-20 12:20:00,24.92,24.93,24.91,24.91,7900.0,23.6416,23.6511,23.6322,23.6322,7900.0
2005-04-20 12:30:00,24.91,24.93,24.9,24.9,15500.0,23.6322,23.6511,23.6227,23.6227,15500.0
2005-04-20 12:40:00,24.9,24.92,24.89,24.9,11000.0,23.6227,23.6416,23.6132,23.6227,11000.0
2005-04-20 12:50:00,24.9,24.9,24.86,24.87,17400.0,23.6227,23.6227,23.5847,23.5942,17400.0
2005-04-20 13:00:00,24.87,24.9,24.86,24.87,18500.0,23.5942,23.6227,23.5847,23.5942,18500.0
2005-04-20 13:10:00,24.87,24.87,24.81,24.87,15100.0,23.5942,23.5942,23.5373,23.5942,15100.0
2005-04-20 13:20:00,24.87,24.93,24.86,24.92,13600.0,23.5942,23.6511,23.5847,23.6416,13600.0
2005-04-20 13:30:00,24.92,24.92,24.87,24.88,16300.0,23.6416,23.6416,23.5942,23.6037,16300.0
2005-04-20 13:40:00,24.88,24.89,24.87,24.87,7100.0,23.6037,23.6132,23.5942,23.5942,7100.0
2005-04-20 13:50:00,24.87,24.9,24.87,24.89,10200.0,23.5942,23.6227,23.5942,23.6132,10200.0
2005-04-20 14:00:00,24.89,24.89,24.81,24.82,26300.0,23.6132,23.6132,23.5373,23.5468,26300.0
2005-04-20 14:10:00,24.82,24.86,24.81,24.86,12000.0,23.5468,23.5847,23.5373,23.5847,12000.0
2005-04-20 14:20:00,24.86,24.86,24.81,24.83,12700.0,23.5847,23.5847,23.5373,23.5563,12700.0
2005-04-20 14:30:00,24.83,24.83,24.82,24.82,11500.0,23.5563,23.5563,23.5468,23.5468,11500.0
2005-04-20 14:40:00,24.82,24.84,24.81,24.82,11900.0,23.5468,23.5657,23.5373,23.5468,11900.0
2005-04-20 14:50:00,24.83,24.9,24.82,24.89,8300.0,23.5563,23.6227,23.5468,23.6132,8300.0
2005-04-20 15:00:00,24.9,24.92,24.87,24.92,26600.0,23.6227,23.6416,23.5942,23.6416,26600.0
2005-04-20 15:10:00,24.92,24.92,24.85,24.86,37100.0,23.6416,23.6416,23.5752,23.5847,37100.0
2005-04-20 15:20:00,24.86,24.89,24.82,24.88,44000.0,23.5847,23.6132,23.5468,23.6037,44000.0
2005-04-20 15:30:00,24.88,24.89,24.85,24.86,18800.0,23.6037,23.6132,23.5752,23.5847,18800.0
2005-04-20 15:40:00,24.86,24.86,24.8,24.85,29700.0,23.5847,23.5847,23.5278,23.5752,29700.0
2005-04-20 15:50:00,24.85,24.85,24.8,24.82,33700.0,23.5752,23.5752,23.5278,23.5468,33700.0
2005-04-21 09:30:00,25.05,25.1,24.87,24.95,29200.0,23.765,23.8124,23.5942,23.6701,29200.0
2005-04-21 09:40:00,24.95,25.0,24.86,24.88,5400.0,23.6701,23.7175,23.5847,23.6037,5400.0
2005-04-21 09:50:00,24.87,25.05,24.87,25.05,4300.0,23.5942,23.765,23.5942,23.765,4300.0
2005-04-21 10:00:00,25.05,25.05,24.81,24.87,4200.0,23.765,23.765,23.5373,23.5942,4200.0
2005-04-21 10:10:00,24.85,24.89,24.84,24.87,3800.0,23.5752,23.6132,23.5657,23.5942,3800.0
2005-04-21 10:20:00,24.88,24.98,24.88,24.91,4600.0,23.6037,23.6986,23.6037,23.6322,4600.0
2005-04-21 10:30:00,24.92,24.95,24.88,24.89,10900.0,23.6416,23.6701,23.6037,23.6132,10900.0
2005-04-21 10:40:00,24.89,24.89,24.85,24.85,8000.0,23.6132,23.6132,23.5752,23.5752,8000.0
2005-04-21 10:50:00,24.86,24.91,24.85,24.91,7000.0,23.5847,23.6322,23.5752,23.6322,7000.0
2005-04-21 11:00:00,24.89,24.91,24.85,24.86,25000.0,23.6132,23.6322,23.5752,23.5847,25000.0
2005-04-21 11:10:00,24.85,24.86,24.8,24.8,26800.0,23.5752,23.5847,23.5278,23.5278,26800.0
2005-04-21 11:20:00,24.82,24.85,24.8,24.82,14000.0,23.5468,23.5752,23.5278,23.5468,14000.0
2005-04-21 11:30:00,24.82,24.84,24.8,24.83,9100.0,23.5468,23.5657,23.5278,23.5563,9100.0
2005-04-21 11:40:00,24.84,24.86,24.82,24.84,11600.0,23.5657,23.5847,23.5468,23.5657,11600.0
2005-04-21 11:50:00,24.85,24.85,24.82,24.82,10900.0,23.5752,23.5752,23.5468,23.5468,10900.0
2005-04-21 12:00:00,24.83,24.9,24.83,24.9,46500.0,23.5563,23.6227,23.5563,23.6227,46500.0
2005-04-21 12:10:00,24.89,24.9,24.86,24.89,36200.0,23.6132,23.6227,23.5847,23.6132,36200.0
2005-04-21 12:20:00,24.89,24.9,24.88,24.89,19500.0,23.6132,23.6227,23.6037,23.6132,19500.0
2005-04-21 12:30:00,24.89,24.89,24.88,24.88,1600.0,23.6132,23.6132,23.6037,23.6037,1600.0
2005-04-21 12:40:00,24.88,24.89,24.85,24.86,7600.0,23.6037,23.6132,23.5752,23.5847,7600.0
2005-04-21 12:50:00,24.85,24.85,24.81,24.83,31800.0,23.5752,23.5752,23.5373,23.5563,31800.0
2005-04-21 13:00:00,24.85,24.88,24.84,24.87,52200.0,23.5752,23.6037,23.5657,23.5942,52200.0
2005-04-21 13:10:00,24.87,24.9,24.87,24.89,8700.0,23.5942,23.6227,23.5942,23.6132,8700.0
2005-04-21 13:20:00,24.9,24.95,24.89,24.92,35100.0,23.6227,23.6701,23.6132,23.6416,35100.0
2005-04-21 13:30:00,24.92,24.93,24.91,24.93,9200.0,23.6416,23.6511,23.6322,23.6511,9200.0
2005-04-21 13:40:00,24.93,25.0,24.9,25.0,32100.0,23.6511,23.7175,23.6227,23.7175,32100.0
2005-04-21 13:50:00,25.0,25.03,24.97,25.02,8400.0,23.7175,23.746,23.6891,23.7365,8400.0
2005-04-21 14:00:00,25.01,25.06,25.0,25.05,6800.0,23.727,23.7745,23.7175,23.765,6800.0
2005-04-21 14:10:00,25.04,25.18,25.04,25.15,12800.0,23.7555,23.8883,23.7555,23.8598,12800.0
2005-04-21 14:20:00,25.14,25.25,25.14,25.18,19700.0,23.8504,23.9547,23.8504,23.8883,19700.0
2005-04-21 14:30:00,25.17,25.17,25.1,25.12,4900.0,23.8788,23.8788,23.8124,23.8314,4900.0
2005-04-21 14:40:00,25.13,25.13,25.08,25.08,2500.0,23.8409,23.8409,23.7934,23.7934,2500.0
2005-04-21 14:50:00,25.09,25.11,25.07,25.09,6300.0,23.8029,23.8219,23.7839,23.8029,6300.0
2005-04-21 15:00:00,25.08,25.12,25.07,25.11,9000.0,23.7934,23.8314,23.7839,23.8219,9000.0
2005-04-21 15:10:00,25.11,25.14,25.08,25.11,10700.0,23.8219,23.8504,23.7934,23.8219,10700.0
2005-04-21 15:20:00,25.1,25.14,25.09,25.13,16800.0,23.8124,23.8504,23.8029,23.8409,16800.0
2005-04-21 15:30:00,25.13,25.18,25.13,25.15,10300.0,23.8409,23.8883,23.8409,23.8598,10300.0
2005-04-21 15:40:00,25.15,25.19,25.12,25.13,13400.0,23.8598,23.8978,23.8314,23.8409,13400.0
2005-04-21 15:50:00,25.13,25.21,25.13,25.2,19200.0,23.8409,23.9168,23.8409,23.9073,19200.0
2005-04-22 09:30:00,25.21,25.21,25.06,25.13,19600.0,23.9168,23.9168,23.7745,23.8409,19600.0
2005-04-22 09:40:00,25.13,25.13,24.98,24.98,41000.0,23.8409,23.8409,23.6986,23.6986,41000.0
2005-04-22 09:50:00,24.99,25.05,24.93,25.04,17800.0,23.708,23.765,23.6511,23.7555,17800.0
2005-04-22 10:00:00,25.04,25.06,25.01,25.03,5600.0,23.7555,23.7745,23.727,23.746,5600.0
2005-04-22 10:10:00,25.03,25.18,25.03,25.12,8200.0,23.746,23.8883,23.746,23.8314,8200.0
2005-04-22 10:20:00,25.12,25.12,25.03,25.04,7300.0,23.8314,23.8314,23.746,23.7555,7300.0
2005-04-22 10:30:00,25.04,25.06,24.93,24.94,14500.0,23.7555,23.7745,23.6511,23.6606,14500.0
2005-04-22 10:40:00,24.92,24.96,24.91,24.95,10500.0,23.6416,23.6796,23.6322,23.6701,10500.0
2005-04-22 10:50:00,24.95,25.0,24.92,24.99,8700.0,23.6701,23.7175,23.6416,23.708,8700.0
2005-04-22 11:00:00,24.99,25.07,24.96,25.07,12500.0,23.708,23.7839,23.6796,23.7839,12500.0
2005-04-22 11:10:00,25.09,25.12,25.04,25.07,10500.0,23.8029,23.8314,23.7555,23.7839,10500.0
2005-04-22 11:20:00,25.07,25.12,25.05,25.05,11100.0,23.7839,23.8314,23.765,23.765,11100.0
2005-04-22 11:30:00,25.06,25.07,25.0,25.02,6700.0,23.7745,23.7839,23.7175,23.7365,6700.0
2005-04-22 11:40:00,25.03,25.03,24.94,24.97,11200.0,23.746,23.746,23.6606,23.6891,11200.0
2005-04-22 11:50:00,24.96,25.02,24.96,25.0,6200.0,23.6796,23.7365,23.6796,23.7175,6200.0
2005-04-22 12:00:00,25.01,25.01,24.91,24.93,6800.0,23.727,23.727,23.6322,23.6511,6800.0
2005-04-22 12:10:00,24.93,25.01,24.92,25.01,9100.0,23.6511,23.727,23.6416,23.727,9100.0
2005-04-22 12:20:00,25.01,25.07,25.0,25.02,8100.0,23.727,23.7839,23.7175,23.7365,8100.0
2005-04-22 12:30:00,25.03,25.03,24.97,25.03,4100.0,23.746,23.746,23.6891,23.746,4100.0
2005-04-22 12:40:00,25.03,25.07,25.03,25.06,3500.0,23.746,23.7839,23.746,23.7745,3500.0
2005-04-22 12:50:00,25.05,25.08,25.03,25.03,3300.0,23.765,23.7934,23.746,23.746,3300.0
2005-04-22 13:00:00,25.03,25.05,25.03,25.03,5600.0,23.746,23.765,23.746,23.746,5600.0
2005-04-22 13:10:00,25.02,25.03,25.01,25.03,4900.0,23.7365,23.746,23.727,23.746,4900.0
2005-04-22 13:20:00,25.03,25.04,25.01,25.02,2600.0,23.746,23.7555,23.727,23.7365,2600.0
2005-04-22 13:30:00,25.02,25.1,25.01,25.09,12700.0,23.7365,23.8124,23.727,23.8029,12700.0
2005-04-22 13:40:00,25.09,25.09,25.03,25.05,19800.0,23.8029,23.8029,23.746,23.765,19800.0
2005-04-22 13:50:00,25.06,25.09,25.06,25.09,8100.0,23.7745,23.8029,23.7745,23.8029,8100.0
2005-04-22 14:00:00,25.09,25.12,25.08,25.09,8800.0,23.8029,23.8314,23.7934,23.8029,8800.0
2005-04-22 14:10:00,25.08,25.09,25.05,25.05,7900.0,23.7934,23.8029,23.765,23.765,7900.0
2005-04-22 14:20:00,25.05,25.05,25.02,25.05,19700.0,23.765,23.765,23.7365,23.765,19700.0
2005-04-22 14:30:00,25.06,25.06,24.99,24.99,19500.0,23.7745,23.7745,23.708,23.708,19500.0
2005-04-22 14:40:00,24.98,24.99,24.93,24.94,10800.0,23.6986,23.708,23.6511,23.6606,10800.0
2005-04-22 14:50:00,24.94,24.96,24.9,24.92,14400.0,23.6606,23.6796,23.6227,23.6416,14400.0
2005-04-22 15:00:00,24.9,24.96,24.9,24.94,8000.0,23.6227,23.6796,23.6227,23.6606,8000.0
2005-04-22 15:10:00,24.94,24.94,24.83,24.84,8900.0,23.6606,23.6606,23.5563,23.5657,8900.0
2005-04-22 15:20:00,24.84,24.87,24.7,24.7,19300.0,23.5657,23.5942,23.4329,23.4329,19300.0
2005-04-22 15:30:00,24.71,24.86,24.67,24.86,22200.0,23.4424,23.5847,23.4045,23.5847,22200.0
2005-04-22 15:40:00,24.85,24.85,24.78,24.78,15200.0,23.5752,23.5752,23.5088,23.5088,15200.0
2005-04-22 15:50:00,24.78,24.91,24.78,24.91,24600.0,23.5088,23.6322,23.5088,23.6322,24600.0
2005-04-25 09:30:00,25.0,25.08,24.91,25.01,11900.0,23.7175,23.7934,23.6322,23.727,11900.0
2005-04-25 09:40:00,25.01,25.05,24.89,25.05,10800.0,23.727,23.765,23.6132,23.765,10800.0
2005-04-25 09:50:00,25.04,25.11,24.93,25.11,8900.0,23.7555,23.8219,23.6511,23.8219,8900.0
2005-04-25 10:00:00,25.07,25.17,25.04,25.13,7500.0,23.7839,23.8788,23.7555,23.8409,7500.0
2005-04-25 10:10:00,25.17,25.28,25.16,25.16,22800.0,23.8788,23.9832,23.8693,23.8693,22800.0
2005-04-25 10:20:00,25.17,25.23,25.17,25.2,7000.0,23.8788,23.9357,23.8788,23.9073,7000.0
2005-04-25 10:30:00,25.18,25.23,25.15,25.16,11100.0,23.8883,23.9357,23.8598,23.8693,11100.0
2005-04-25 10:40:00,25.16,25.23,25.12,25.12,25900.0,23.8693,23.9357,23.8314,23.8314,25900.0
2005-04-25 10:50:00,25.1,25.14,25.05,25.12,16300.0,23.8124,23.8504,23.765,23.8314,16300.0
2005-04-25 11:00:00,25.13,25.16,25.12,25.16,4700.0,23.8409,23.8693,23.8314,23.8693,4700.0
2005-04-25 11:10:00,25.14,25.14,25.05,25.07,14800.0,23.8504,23.8504,23.765,23.7839,14800.0
2005-04-25 11:20:00,25.07,25.13,25.07,25.1,4200.0,23.7839,23.8409,23.7839,23.8124,4200.0
2005-04-25 11:30:00,25.08,25.1,25.05,25.09,16100.0,23.7934,23.8124,23.765,23.8029,16100.0
2005-04-25 11:40:00,25.1,25.1,25.07,25.08,1800.0,23.8124,23.8124,23.7839,23.7934,1800.0
2005-04-25 11:50:00,25.09,25.11,25.08,25.09,8300.0,23.8029,23.8219,23.7934,23.8029,8300.0
2005-04-25 12:00:00,25.08,25.09,25.05,25.07,3100.0,23.7934,23.8029,23.765,23.7839,3100.0
2005-04-25 12:10:00,25.07,25.07,25.0,25.0,9600.0,23.7839,23.7839,23.7175,23.7175,9600.0
2005-04-25 12:20:00,25.01,25.04,25.0,25.03,7000.0,23.727,23.7555,23.7175,23.746,7000.0
2005-04-25 12:30:00,25.04,25.07,25.04,25.06,4100.0,23.7555,23.7839,23.7555,23.7745,4100.0
2005-04-25 12:40:00,25.07,25.07,25.01,25.02,7000.0,23.7839,23.7839,23.727,23.7365,7000.0
2005-04-25 12:50:00,25.02,25.05,25.02,25.04,5000.0,23.7365,23.765,23.7365,23.7555,5000.0
2005-04-25 13:00:00,25.03,25.06,25.02,25.04,12400.0,23.746,23.7745,23.7365,23.7555,12400.0
2005-04-25 13:10:00,25.04,25.09,25.04,25.09,4000.0,23.7555,23.8029,23.7555,23.8029,4000.0
2005-04-25 13:20:00,25.09,25.1,25.06,25.06,3500.0,23.8029,23.8124,23.7745,23.7745,3500.0
2005-04-25 13:30:00,25.07,25.1,25.07,25.1,15100.0,23.7839,23.8124,23.7839,23.8124,15100.0
2005-04-25 13:40:00,25.1,25.1,25.06,25.06,12100.0,23.8124,23.8124,23.7745,23.7745,12100.0
2005-04-25 13:50:00,25.07,25.1,25.05,25.07,16900.0,23.7839,23.8124,23.765,23.7839,16900.0
2005-04-25 14:00:00,25.07,25.09,25.06,25.09,6800.0,23.7839,23.8029,23.7745,23.8029,6800.0
2005-04-25 14:10:00,25.09,25.1,25.09,25.09,11300.0,23.8029,23.8124,23.8029,23.8029,11300.0
2005-04-25 14:20:00,25.1,25.1,25.08,25.09,6700.0,23.8124,23.8124,23.7934,23.8029,6700.0
2005-04-25 14:30:00,25.09,25.12,25.09,25.12,11800.0,23.8029,23.8314,23.8029,23.8314,11800.0
2005-04-25 14:40:00,25.13,25.13,25.06,25.07,11700.0,23.8409,23.8409,23.7745,23.7839,11700.0
2005-04-25 14:50:00,25.06,25.08,25.04,25.04,11600.0,23.7745,23.7934,23.7555,23.7555,11600.0
2005-04-25 15:00:00,25.03,25.04,25.0,25.04,24000.0,23.746,23.7555,23.7175,23.7555,24000.0
2005-04-25 15:10:00,25.04,25.05,25.01,25.03,13900.0,23.7555,23.765,23.727,23.746,13900.0
2005-04-25 15:20:00,25.03,25.07,25.02,25.05,13100.0,23.746,23.7839,23.7365,23.765,13100.0
2005-04-25 15:30:00,25.06,25.12,25.05,25.1,21000.0,23.7745,23.8314,23.765,23.8124,21000.0
2005-04-25 15:40:00,25.1,25.15,25.07,25.09,27500.0,23.8124,23.8598,23.7839,23.8029,27500.0
2005-04-25 15:50:00,25.1,25.2,25.08,25.2,23400.0,23.8124,23.9073,23.7934,23.9073,23400.0
2005-04-26 09:30:00,25.27,25.35,25.17,25.24,29500.0,23.9737,24.0496,23.8788,23.9452,29500.0
2005-04-26 09:40:00,25.24,25.32,25.22,25.23,15600.0,23.9452,24.0211,23.9262,23.9357,15600.0
2005-04-26 09:50:00,25.26,25.38,25.18,25.28,22500.0,23.9642,24.078,23.8883,23.9832,22500.0
2005-04-26 10:00:00,25.28,25.36,25.23,25.26,20100.0,23.9832,24.0591,23.9357,23.9642,20100.0
2005-04-26 10:10:00,25.26,25.55,25.26,25.5,24800.0,23.9642,24.2393,23.9642,24.1919,24800.0
2005-04-26 10:20:00,25.54,25.54,25.36,25.42,21500.0,24.2298,24.2298,24.0591,24.116,21500.0
2005-04-26 10:30:00,25.43,25.5,25.39,25.39,29500.0,24.1255,24.1919,24.0875,24.0875,29500.0
2005-04-26 10:40:00,25.4,25.51,25.38,25.51,35600.0,24.097,24.2014,24.078,24.2014,35600.0
2005-04-26 10:50:00,25.48,25.57,25.47,25.5,10100.0,24.1729,24.2583,24.1634,24.1919,10100.0
2005-04-26 11:00:00,25.46,25.5,25.42,25.45,10900.0,24.1539,24.1919,24.116,24.1444,10900.0
2005-04-26 11:10:00,25.45,25.5,25.41,25.44,6000.0,24.1444,24.1919,24.1065,24.135,6000.0
2005-04-26 11:20:00,25.45,25.45,25.34,25.39,14900.0,24.1444,24.1444,24.0401,24.0875,14900.0
2005-04-26 11:30:00,25.38,25.39,25.23,25.34,18200.0,24.078,24.0875,23.9357,24.0401,18200.0
2005-04-26 11:40:00,25.34,25.38,25.24,25.3,18500.0,24.0401,24.078,23.9452,24.0021,18500.0
2005-04-26 11:50:00,25.31,25.33,25.2,25.24,9500.0,24.0116,24.0306,23.9073,23.9452,9500.0
2005-04-26 12:00:00,25.23,25.24,25.18,25.19,11500.0,23.9357,23.9452,23.8883,23.8978,11500.0
2005-04-26 12:10:00,25.18,25.2,25.15,25.2,9600.0,23.8883,23.9073,23.8598,23.9073,9600.0
2005-04-26 12:20:00,25.2,25.24,25.17,25.23,8600.0,23.9073,23.9452,23.8788,23.9357,8600.0
2005-04-26 12:30:00,25.23,25.25,25.2,25.2,8800.0,23.9357,23.9547,23.9073,23.9073,8800.0
2005-04-26 12:40:00,25.21,25.24,25.2,25.23,6600.0,23.9168,23.9452,23.9073,23.9357,6600.0
2005-04-26 12:50:00,25.23,25.29,25.23,25.28,17700.0,23.9357,23.9927,23.9357,23.9832,17700.0
2005-04-26 13:00:00,25.28,25.34,25.25,25.3,16600.0,23.9832,24.0401,23.9547,24.0021,16600.0
2005-04-26 13:10:00,25.31,25.37,25.3,25.37,8100.0,24.0116,24.0686,24.0021,24.0686,8100.0
2005-04-26 13:20:00,25.35,25.35,25.3,25.3,15500.0,24.0496,24.0496,24.0021,24.0021,15500.0
2005-04-26 13:30:00,25.31,25.33,25.3,25.32,8800.0,24.0116,24.0306,24.0021,24.0211,8800.0
2005-04-26 13:40:00,25.35,25.37,25.3,25.35,7500.0,24.0496,24.0686,24.0021,24.0496,7500.0
2005-04-26 13:50:00,25.34,25.38,25.33,25.36,6100.0,24.0401,24.078,24.0306,24.0591,6100.0
2005-04-26 14:00:00,25.35,25.39,25.34,25.34,17600.0,24.0496,24.0875,24.0401,24.0401,17600.0
2005-04-26 14:10:00,25.34,25.38,25.33,25.36,13400.0,24.0401,24.078,24.0306,24.0591,13400.0
2005-04-26 14:20:00,25.35,25.4,25.34,25.39,27500.0,24.0496,24.097,24.0401,24.0875,27500.0
2005-04-26 14:30:00,25.39,25.41,25.37,25.4,20400.0,24.0875,24.1065,24.0686,24.097,20400.0
2005-04-26 14:40:00,25.4,25.4,25.33,25.34,21800.0,24.097,24.097,24.0306,24.0401,21800.0
2005-04-26 14:50:00,25.34,25.41,25.33,25.34,139800.0,24.0401,24.1065,24.0306,24.0401,139800.0
2005-04-26 15:00:00,25.34,25.35,25.31,25.31,104400.0,24.0401,24.0496,24.0116,24.0116,104400.0
2005-04-26 15:10:00,25.32,25.33,25.29,25.3,50100.0,24.0211,24.0306,23.9927,24.0021,50100.0
2005-04-26 15:20:00,25.3,25.34,25.29,25.29,21300.0,24.0021,24.0401,23.9927,23.9927,21300.0
2005-04-26 15:30:00,25.29,25.3,25.27,25.28,26900.0,23.9927,24.0021,23.9737,23.9832,26900.0
2005-04-26 15:40:00,25.29,25.31,25.22,25.31,29900.0,23.9927,24.0116,23.9262,24.0116,29900.0
2005-04-26 15:50:00,25.3,25.3,25.19,25.28,60900.0,24.0021,24.0021,23.8978,23.9832,60900.0
2005-04-27 09:30:00,25.1,25.15,24.75,24.75,16500.0,23.8124,23.8598,23.4804,23.4804,16500.0
2005-04-27 09:40:00,24.71,24.71,24.38,24.38,41600.0,23.4424,23.4424,23.1293,23.1293,41600.0
2005-04-27 09:50:00,24.38,24.46,23.98,24.18,119400.0,23.1293,23.2052,22.7499,22.9396,119400.0
2005-04-27 10:00:00,24.18,24.38,23.96,23.96,65900.0,22.9396,23.1293,22.7309,22.7309,65900.0
2005-04-27 10:10:00,23.96,24.22,23.96,24.1,173800.0,22.7309,22.9775,22.7309,22.8637,173800.0
2005-04-27 10:20:00,24.11,24.15,24.0,24.04,108500.0,22.8732,22.9111,22.7688,22.8068,108500.0
2005-04-27 10:30:00,24.04,24.17,24.04,24.14,105700.0,22.8068,22.9301,22.8068,22.9017,105700.0
2005-04-27 10:40:00,24.13,24.2,24.12,24.17,43800.0,22.8922,22.9586,22.8827,22.9301,43800.0
2005-04-27 10:50:00,24.17,24.25,24.16,24.24,76300.0,22.9301,23.006,22.9206,22.9965,76300.0
2005-04-27 11:00:00,24.24,24.35,24.2,24.34,59000.0,22.9965,23.1009,22.9586,23.0914,59000.0
2005-04-27 11:10:00,24.34,24.38,24.33,24.38,54400.0,23.0914,23.1293,23.0819,23.1293,54400.0
2005-04-27 11:20:00,24.38,24.44,24.34,24.4,41900.0,23.1293,23.1863,23.0914,23.1483,41900.0
2005-04-27 11:30:00,24.41,24.42,24.3,24.34,20200.0,23.1578,23.1673,23.0534,23.0914,20200.0
2005-04-27 11:40:00,24.37,24.5,24.37,24.5,56400.0,23.1199,23.2432,23.1199,23.2432,56400.0
2005-04-27 11:50:00,24.49,24.66,24.49,24.57,120100.0,23.2337,23.395,23.2337,23.3096,120100.0
2005-04-27 12:00:00,24.58,24.69,24.58,24.59,87900.0,23.3191,23.4234,23.3191,23.3286,87900.0
2005-04-27 12:10:00,24.59,24.67,24.59,24.64,31600.0,23.3286,23.4045,23.3286,23.376,31600.0
2005-04-27 12:20:00,24.64,24.64,24.55,24.58,63800.0,23.376,23.376,23.2906,23.3191,63800.0
2005-04-27 12:30:00,24.57,24.58,24.53,24.55,10000.0,23.3096,23.3191,23.2716,23.2906,10000.0
2005-04-27 12:40:00,24.53,24.66,24.53,24.64,7600.0,23.2716,23.395,23.2716,23.376,7600.0
2005-04-27 12:50:00,24.6,24.61,24.55,24.6,10400.0,23.3381,23.3475,23.2906,23.3381,10400.0
2005-04-27 13:00:00,24.61,24.61,24.54,24.55,41000.0,23.3475,23.3475,23.2811,23.2906,41000.0
2005-04-27 13:10:00,24.56,24.6,24.48,24.48,59100.0,23.3001,23.3381,23.2242,23.2242,59100.0
2005-04-27 13:20:00,24.47,24.54,24.46,24.54,19100.0,23.2147,23.2811,23.2052,23.2811,19100.0
2005-04-27 13:30:00,24.54,24.65,24.54,24.62,18800.0,23.2811,23.3855,23.2811,23.357,18800.0
2005-04-27 13:40:00,24.62,24.62,24.55,24.59,10200.0,23.357,23.357,23.2906,23.3286,10200.0
2005-04-27 13:50:00,24.6,24.6,24.55,24.6,48600.0,23.3381,23.3381,23.2906,23.3381,48600.0
2005-04-27 14:00:00,24.6,24.63,24.58,24.6,10500.0,23.3381,23.3665,23.3191,23.3381,10500.0
2005-04-27 14:10:00,24.58,24.58,24.51,24.52,20100.0,23.3191,23.3191,23.2527,23.2622,20100.0
2005-04-27 14:20:00,24.52,24.57,24.51,24.51,88300.0,23.2622,23.3096,23.2527,23.2527,88300.0
2005-04-27 14:30:00,24.51,24.52,24.5,24.5,21300.0,23.2527,23.2622,23.2432,23.2432,21300.0
2005-04-27 14:40:00,24.5,24.51,24.46,24.47,24100.0,23.2432,23.2527,23.2052,23.2147,24100.0
2005-04-27 14:50:00,24.47,24.61,24.46,24.59,37900.0,23.2147,23.3475,23.2052,23.3286,37900.0
2005-04-27 15:00:00,24.61,24.66,24.58,24.63,40900.0,23.3475,23.395,23.3191,23.3665,40900.0
2005-04-27 15:10:00,24.63,24.64,24.6,24.62,38000.0,23.3665,23.376,23.3381,23.357,38000.0
2005-04-27 15:20:00,24.62,24.7,24.6,24.6,50800.0,23.357,23.4329,23.3381,23.3381,50800.0
2005-04-27 15:30:00,24.59,24.62,24.56,24.57,120100.0,23.3286,23.357,23.3001,23.3096,120100.0
2005-04-27 15:40:00,24.58,24.6,24.47,24.55,48300.0,23.3191,23.3381,23.2147,23.2906,48300.0
2005-04-27 15:50:00,24.55,24.55,24.47,24.47,64200.0,23.2906,23.2906,23.2147,23.2147,64200.0
2005-04-28 09:30:00,24.47,24.48,24.34,24.35,13300.0,23.2147,23.2242,23.0914,23.1009,13300.0
2005-04-28 09:40:00,24.35,24.35,24.11,24.19,26300.0,23.1009,23.1009,22.8732,22.9491,26300.0
2005-04-28 09:50:00,24.19,24.19,24.04,24.05,19600.0,22.9491,22.9491,22.8068,22.8163,19600.0
2005-04-28 10:00:00,24.06,24.15,24.04,24.13,39100.0,22.8258,22.9111,22.8068,22.8922,39100.0
2005-04-28 10:10:00,24.13,24.15,24.09,24.11,15900.0,22.8922,22.9111,22.8542,22.8732,15900.0
2005-04-28 10:20:00,24.11,24.2,24.1,24.2,16200.0,22.8732,22.9586,22.8637,22.9586,16200.0
2005-04-28 10:30:00,24.25,24.39,24.25,24.28,24800.0,23.006,23.1388,23.006,23.0345,24800.0
2005-04-28 10:40:00,24.27,24.27,24.23,24.25,11700.0,23.025,23.025,22.987,23.006,11700.0
2005-04-28 10:50:00,24.24,24.25,24.2,24.23,12500.0,22.9965,23.006,22.9586,22.987,12500.0
2005-04-28 11:00:00,24.22,24.39,24.22,24.36,28500.0,22.9775,23.1388,22.9775,23.1104,28500.0
2005-04-28 11:10:00,24.36,24.44,24.36,24.42,24200.0,23.1104,23.1863,23.1104,23.1673,24200.0
2005-04-28 11:20:00,24.42,24.42,24.4,24.41,18900.0,23.1673,23.1673,23.1483,23.1578,18900.0
2005-04-28 11:30:00,24.41,24.42,24.36,24.41,20900.0,23.1578,23.1673,23.1104,23.1578,20900.0
2005-04-28 11:40:00,24.41,24.42,24.38,24.39,11600.0,23.1578,23.1673,23.1293,23.1388,11600.0
2005-04-28 11:50:00,24.39,24.42,24.39,24.42,13100.0,23.1388,23.1673,23.1388,23.1673,13100.0
2005-04-28 12:00:00,24.41,24.44,24.41,24.41,10100.0,23.1578,23.1863,23.1578,23.1578,10100.0
2005-04-28 12:10:00,24.41,24.42,24.38,24.41,13200.0,23.1578,23.1673,23.1293,23.1578,13200.0
2005-04-28 12:20:00,24.41,24.44,24.39,24.43,18700.0,23.1578,23.1863,23.1388,23.1768,18700.0
2005-04-28 12:30:00,24.43,24.45,24.43,24.44,5900.0,23.1768,23.1957,23.1768,23.1863,5900.0
2005-04-28 12:40:00,24.44,24.47,24.43,24.43,10800.0,23.1863,23.2147,23.1768,23.1768,10800.0
2005-04-28 12:50:00,24.43,24.44,24.42,24.44,6600.0,23.1768,23.1863,23.1673,23.1863,6600.0
2005-04-28 13:00:00,24.44,24.44,24.39,24.39,11500.0,23.1863,23.1863,23.1388,23.1388,11500.0
2005-04-28 13:10:00,24.39,24.4,24.31,24.31,16200.0,23.1388,23.1483,23.0629,23.0629,16200.0
2005-04-28 13:20:00,24.32,24.33,24.3,24.31,5100.0,23.0724,23.0819,23.0534,23.0629,5100.0
2005-04-28 13:30:00,24.3,24.31,24.27,24.3,14300.0,23.0534,23.0629,23.025,23.0534,14300.0
2005-04-28 13:40:00,24.3,24.32,24.28,24.28,9900.0,23.0534,23.0724,23.0345,23.0345,9900.0
2005-04-28 13:50:00,24.28,24.33,24.27,24.32,10000.0,23.0345,23.0819,23.025,23.0724,10000.0
2005-04-28 14:00:00,24.33,24.42,24.32,24.36,19800.0,23.0819,23.1673,23.0724,23.1104,19800.0
2005-04-28 14:10:00,24.37,24.37,24.35,24.35,21100.0,23.1199,23.1199,23.1009,23.1009,21100.0
2005-04-28 14:20:00,24.35,24.35,24.23,24.24,39500.0,23.1009,23.1009,22.987,22.9965,39500.0
2005-04-28 14:30:00,24.23,24.23,24.2,24.23,16500.0,22.987,22.987,22.9586,22.987,16500.0
2005-04-28 14:40:00,24.22,24.22,24.17,24.21,36300.0,22.9775,22.9775,22.9301,22.9681,36300.0
2005-04-28 14:50:00,24.21,24.3,24.2,24.3,34700.0,22.9681,23.0534,22.9586,23.0534,34700.0
2005-04-28 15:00:00,24.3,24.3,24.27,24.27,39700.0,23.0534,23.0534,23.025,23.025,39700.0
2005-04-28 15:10:00,24.27,24.27,24.18,24.23,24000.0,23.025,23.025,22.9396,22.987,24000.0
2005-04-28 15:20:00,24.23,24.28,24.22,24.26,23200.0,22.987,23.0345,22.9775,23.0155,23200.0
2005-04-28 15:30:00,24.26,24.26,24.21,24.25,25900.0,23.0155,23.0155,22.9681,23.006,25900.0
2005-04-28 15:40:00,24.24,24.25,24.2,24.2,24100.0,22.9965,23.006,22.9586,22.9586,24100.0
2005-04-28 15:50:00,24.2,24.25,24.2,24.24,57500.0,22.9586,23.006,22.9586,22.9965,57500.0
2005-04-29 09:30:00,24.37,24.65,24.36,24.61,29200.0,23.1199,23.3855,23.1104,23.3475,29200.0
2005-04-29 09:40:00,24.59,24.72,24.54,24.7,31600.0,23.3286,23.4519,23.2811,23.4329,31600.0
2005-04-29 09:50:00,24.69,24.69,24.6,24.64,26800.0,23.4234,23.4234,23.3381,23.376,26800.0
2005-04-29 10:00:00,24.65,24.66,24.42,24.42,54200.0,23.3855,23.395,23.1673,23.1673,54200.0
2005-04-29 10:10:00,24.41,24.45,24.35,24.42,13800.0,23.1578,23.1957,23.1009,23.1673,13800.0
2005-04-29 10:20:00,24.42,24.46,24.41,24.45,16000.0,23.1673,23.2052,23.1578,23.1957,16000.0
2005-04-29 10:30:00,24.45,24.46,24.4,24.43,18400.0,23.1957,23.2052,23.1483,23.1768,18400.0
2005-04-29 10:40:00,24.43,24.45,24.35,24.35,15100.0,23.1768,23.1957,23.1009,23.1009,15100.0
2005-04-29 10:50:00,24.34,24.44,24.34,24.44,13600.0,23.0914,23.1863,23.0914,23.1863,13600.0
2005-04-29 11:00:00,24.43,24.51,24.42,24.51,37100.0,23.1768,23.2527,23.1673,23.2527,37100.0
2005-04-29 11:10:00,24.53,24.56,24.5,24.53,13500.0,23.2716,23.3001,23.2432,23.2716,13500.0
2005-04-29 11:20:00,24.53,24.53,24.47,24.5,6400.0,23.2716,23.2716,23.2147,23.2432,6400.0
2005-04-29 11:30:00,24.5,24.51,24.47,24.48,4100.0,23.2432,23.2527,23.2147,23.2242,4100.0
2005-04-29 11:40:00,24.48,24.52,24.46,24.5,6900.0,23.2242,23.2622,23.2052,23.2432,6900.0
2005-04-29 11:50:00,24.5,24.52,24.48,24.48,8500.0,23.2432,23.2622,23.2242,23.2242,8500.0
2005-04-29 12:00:00,24.48,24.52,24.47,24.52,6500.0,23.2242,23.2622,23.2147,23.2622,6500.0
2005-04-29 12:10:00,24.52,24.52,24.46,24.47,7600.0,23.2622,23.2622,23.2052,23.2147,7600.0
2005-04-29 12:20:00,24.47,24.48,24.45,24.47,7900.0,23.2147,23.2242,23.1957,23.2147,7900.0
2005-04-29 12:30:00,24.47,24.54,24.47,24.54,6300.0,23.2147,23.2811,23.2147,23.2811,6300.0
2005-04-29 12:40:00,24.54,24.57,24.51,24.52,7100.0,23.2811,23.3096,23.2527,23.2622,7100.0
2005-04-29 12:50:00,24.52,24.56,24.52,24.56,11300.0,23.2622,23.3001,23.2622,23.3001,11300.0
2005-04-29 13:00:00,24.55,24.64,24.54,24.62,15700.0,23.2906,23.376,23.2811,23.357,15700.0
2005-04-29 13:10:00,24.62,24.67,24.62,24.66,5300.0,23.357,23.4045,23.357,23.395,5300.0
2005-04-29 13:20:00,24.66,24.75,24.64,24.65,30800.0,23.395,23.4804,23.376,23.3855,30800.0
2005-04-29 13:30:00,24.66,24.67,24.64,24.65,11600.0,23.395,23.4045,23.376,23.3855,11600.0
2005-04-29 13:40:00,24.65,24.69,24.64,24.69,66200.0,23.3855,23.4234,23.376,23.4234,66200.0
2005-04-29 13:50:00,24.69,24.75,24.68,24.75,11400.0,23.4234,23.4804,23.4139,23.4804,11400.0
2005-04-29 14:00:00,24.74,24.79,24.74,24.76,17600.0,23.4709,23.5183,23.4709,23.4898,17600.0
2005-04-29 14:10:00,24.76,24.79,24.75,24.76,19400.0,23.4898,23.5183,23.4804,23.4898,19400.0
2005-04-29 14:20:00,24.76,24.85,24.76,24.83,21800.0,23.4898,23.5752,23.4898,23.5563,21800.0
2005-04-29 14:30:00,24.83,24.99,24.83,24.97,35400.0,23.5563,23.708,23.5563,23.6891,35400.0
2005-04-29 14:40:00,24.97,24.98,24.92,24.98,17000.0,23.6891,23.6986,23.6416,23.6986,17000.0
2005-04-29 14:50:00,25.01,25.02,24.99,25.0,28200.0,23.727,23.7365,23.708,23.7175,28200.0
2005-04-29 15:00:00,25.0,25.02,24.96,25.0,30000.0,23.7175,23.7365,23.6796,23.7175,30000.0
2005-04-29 15:10:00,25.0,25.02,25.0,25.0,18100.0,23.7175,23.7365,23.7175,23.7175,18100.0
2005-04-29 15:20:00,25.0,25.0,24.91,24.91,24600.0,23.7175,23.7175,23.6322,23.6322,24600.0
2005-04-29 15:30:00,24.92,24.98,24.92,24.94,19200.0,23.6416,23.6986,23.6416,23.6606,19200.0
2005-04-29 15:40:00,24.95,25.02,24.95,25.0,28700.0,23.6701,23.7365,23.6701,23.7175,28700.0
2005-04-29 15:50:00,25.01,25.01,24.99,24.99,32600.0,23.727,23.727,23.708,23.708,32600.0
2005-05-02 09:30:00,25.0,25.4,25.0,25.13,14200.0,23.7175,24.097,23.7175,23.8409,14200.0
2005-05-02 09:40:00,25.13,25.13,24.97,24.97,13500.0,23.8409,23.8409,23.6891,23.6891,13500.0
2005-05-02 09:50:00,24.97,25.15,24.95,25.15,41400.0,23.6891,23.8598,23.6701,23.8598,41400.0
2005-05-02 10:00:00,25.09,25.12,25.0,25.12,19300.0,23.8029,23.8314,23.7175,23.8314,19300.0
2005-05-02 10:10:00,25.12,25.2,25.02,25.02,18700.0,23.8314,23.9073,23.7365,23.7365,18700.0
2005-05-02 10:20:00,25.0,25.06,25.0,25.03,17000.0,23.7175,23.7745,23.7175,23.746,17000.0
2005-05-02 10:30:00,25.02,25.08,25.0,25.01,27800.0,23.7365,23.7934,23.7175,23.727,27800.0
2005-05-02 10:40:00,25.01,25.09,25.0,25.04,26600.0,23.727,23.8029,23.7175,23.7555,26600.0
2005-05-02 10:50:00,25.01,25.13,25.0,25.07,31800.0,23.727,23.8409,23.7175,23.7839,31800.0
2005-05-02 11:00:00,25.06,25.12,25.04,25.07,46100.0,23.7745,23.8314,23.7555,23.7839,46100.0
2005-05-02 11:10:00,25.06,25.12,25.06,25.08,12800.0,23.7745,23.8314,23.7745,23.7934,12800.0
2005-05-02 11:20:00,25.08,25.1,25.06,25.07,13400.0,23.7934,23.8124,23.7745,23.7839,13400.0
2005-05-02 11:30:00,25.07,25.12,25.07,25.1,19500.0,23.7839,23.8314,23.7839,23.8124,19500.0
2005-05-02 11:40:00,25.1,25.15,25.1,25.13,17800.0,23.8124,23.8598,23.8124,23.8409,17800.0
2005-05-02 11:50:00,25.13,25.18,25.12,25.18,20200.0,23.8409,23.8883,23.8314,23.8883,20200.0
2005-05-02 12:00:00,25.16,25.18,25.15,25.15,30600.0,23.8693,23.8883,23.8598,23.8598,30600.0
2005-05-02 12:10:00,25.15,25.15,25.1,25.1,12500.0,23.8598,23.8598,23.8124,23.8124,12500.0
2005-05-02 12:20:00,25.1,25.13,25.1,25.1,15900.0,23.8124,23.8409,23.8124,23.8124,15900.0
2005-05-02 12:30:00,25.11,25.18,25.1,25.18,25700.0,23.8219,23.8883,23.8124,23.8883,25700.0
2005-05-02 12:40:00,25.18,25.18,25.14,25.16,6700.0,23.8883,23.8883,23.8504,23.8693,6700.0
2005-05-02 12:50:00,25.15,25.17,25.13,25.14,6500.0,23.8598,23.8788,23.8409,23.8504,6500.0
2005-05-02 13:00:00,25.14,25.14,25.11,25.12,9200.0,23.8504,23.8504,23.8219,23.8314,9200.0
2005-05-02 13:10:00,25.12,25.12,25.1,25.11,20900.0,23.8314,23.8314,23.8124,23.8219,20900.0
2005-05-02 13:20:00,25.12,25.12,25.08,25.1,11000.0,23.8314,23.8314,23.7934,23.8124,11000.0
2005-05-02 13:30:00,25.1,25.13,25.1,25.11,33700.0,23.8124,23.8409,23.8124,23.8219,33700.0
2005-05-02 13:40:00,25.1,25.16,25.07,25.13,13300.0,23.8124,23.8693,23.7839,23.8409,13300.0
2005-05-02 13:50:00,25.13,25.17,25.13,25.17,9900.0,23.8409,23.8788,23.8409,23.8788,9900.0
2005-05-02 14:00:00,25.16,25.16,25.06,25.07,34700.0,23.8693,23.8693,23.7745,23.7839,34700.0
2005-05-02 14:10:00,25.06,25.12,25.05,25.09,21500.0,23.7745,23.8314,23.765,23.8029,21500.0
2005-05-02 14:20:00,25.09,25.1,25.07,25.09,8100.0,23.8029,23.8124,23.7839,23.8029,8100.0
2005-05-02 14:30:00,25.08,25.15,25.08,25.15,19600.0,23.7934,23.8598,23.7934,23.8598,19600.0
2005-05-02 14:40:00,25.15,25.15,25.1,25.11,26700.0,23.8598,23.8598,23.8124,23.8219,26700.0
2005-05-02 14:50:00,25.11,25.11,25.07,25.08,13100.0,23.8219,23.8219,23.7839,23.7934,13100.0
2005-05-02 15:00:00,25.08,25.11,25.07,25.1,32100.0,23.7934,23.8219,23.7839,23.8124,32100.0
2005-05-02 15:10:00,25.1,25.12,25.09,25.1,28100.0,23.8124,23.8314,23.8029,23.8124,28100.0
2005-05-02 15:20:00,25.1,25.11,25.07,25.1,23300.0,23.8124,23.8219,23.7839,23.8124,23300.0
2005-05-02 15:30:00,25.1,25.15,25.1,25.1,20800.0,23.8124,23.8598,23.8124,23.8124,20800.0
2005-05-02 15:40:00,25.11,25.14,25.1,25.11,24900.0,23.8219,23.8504,23.8124,23.8219,24900.0
2005-05-02 15:50:00,25.12,25.14,25.1,25.12,28700.0,23.8314,23.8504,23.8124,23.8314,28700.0
2005-05-03 09:30:00,25.16,25.25,25.15,25.25,14300.0,23.8693,23.9547,23.8598,23.9547,14300.0
2005-05-03 09:40:00,25.24,25.41,25.2,25.29,24200.0,23.9452,24.1065,23.9073,23.9927,24200.0
2005-05-03 09:50:00,25.3,25.38,25.25,25.36,14900.0,24.0021,24.078,23.9547,24.0591,14900.0
2005-05-03 10:00:00,25.39,25.42,25.31,25.31,15500.0,24.0875,24.116,24.0116,24.0116,15500.0
2005-05-03 10:10:00,25.31,25.35,25.25,25.35,11600.0,24.0116,24.0496,23.9547,24.0496,11600.0
2005-05-03 10:20:00,25.33,25.4,25.31,25.36,15200.0,24.0306,24.097,24.0116,24.0591,15200.0
2005-05-03 10:30:00,25.36,25.4,25.31,25.31,23400.0,24.0591,24.097,24.0116,24.0116,23400.0
2005-05-03 10:40:00,25.31,25.35,25.3,25.3,17900.0,24.0116,24.0496,24.0021,24.0021,17900.0
2005-05-03 10:50:00,25.3,25.34,25.26,25.34,11600.0,24.0021,24.0401,23.9642,24.0401,11600.0
2005-05-03 11:00:00,25.33,25.33,25.3,25.3,15900.0,24.0306,24.0306,24.0021,24.0021,15900.0
2005-05-03 11:10:00,25.3,25.4,25.3,25.39,25100.0,24.0021,24.097,24.0021,24.0875,25100.0
2005-05-03 11:20:00,25.39,25.4,25.37,25.37,8800.0,24.0875,24.097,24.0686,24.0686,8800.0
2005-05-03 11:30:00,25.38,25.38,25.33,25.36,13800.0,24.078,24.078,24.0306,24.0591,13800.0
2005-05-03 11:40:00,25.36,25.38,25.35,25.36,23800.0,24.0591,24.078,24.0496,24.0591,23800.0
2005-05-03 11:50:00,25.35,25.36,25.32,25.34,88000.0,24.0496,24.0591,24.0211,24.0401,88000.0
2005-05-03 12:00:00,25.34,25.36,25.33,25.35,15800.0,24.0401,24.0591,24.0306,24.0496,15800.0
2005-05-03 12:10:00,25.35,25.37,25.31,25.36,66700.0,24.0496,24.0686,24.0116,24.0591,66700.0
2005-05-03 12:20:00,25.35,25.35,25.33,25.33,5300.0,24.0496,24.0496,24.0306,24.0306,5300.0
2005-05-03 12:30:00,25.33,25.33,25.28,25.31,41100.0,24.0306,24.0306,23.9832,24.0116,41100.0
2005-05-03 12:40:00,25.31,25.34,25.3,25.32,34500.0,24.0116,24.0401,24.0021,24.0211,34500.0
2005-05-03 12:50:00,25.33,25.33,25.31,25.31,7900.0,24.0306,24.0306,24.0116,24.0116,7900.0
2005-05-03 13:00:00,25.31,25.32,25.27,25.31,24700.0,24.0116,24.0211,23.9737,24.0116,24700.0
2005-05-03 13:10:00,25.32,25.34,25.31,25.34,11600.0,24.0211,24.0401,24.0116,24.0401,11600.0
2005-05-03 13:20:00,25.33,25.37,25.33,25.33,9900.0,24.0306,24.0686,24.0306,24.0306,9900.0
2005-05-03 13:30:00,25.33,25.37,25.33,25.34,8100.0,24.0306,24.0686,24.0306,24.0401,8100.0
2005-05-03 13:40:00,25.33,25.34,25.32,25.33,7100.0,24.0306,24.0401,24.0211,24.0306,7100.0
2005-05-03 13:50:00,25.33,25.33,25.3,25.33,7600.0,24.0306,24.0306,24.0021,24.0306,7600.0
2005-05-03 14:00:00,25.32,25.35,25.3,25.35,21600.0,24.0211,24.0496,24.0021,24.0496,21600.0
2005-05-03 14:10:00,25.32,25.34,25.27,25.27,46000.0,24.0211,24.0401,23.9737,23.9737,46000.0
2005-05-03 14:20:00,25.28,25.4,25.27,25.32,49900.0,23.9832,24.097,23.9737,24.0211,49900.0
2005-05-03 14:30:00,25.32,25.46,25.32,25.42,24000.0,24.0211,24.1539,24.0211,24.116,24000.0
2005-05-03 14:40:00,25.43,25.45,25.33,25.36,23800.0,24.1255,24.1444,24.0306,24.0591,23800.0
2005-05-03 14:50:00,25.36,25.43,25.33,25.38,18300.0,24.0591,24.1255,24.0306,24.078,18300.0
2005-05-03 15:00:00,25.39,25.39,25.25,25.25,30900.0,24.0875,24.0875,23.9547,23.9547,30900.0
2005-05-03 15:10:00,25.26,25.36,25.26,25.34,43200.0,23.9642,24.0591,23.9642,24.0401,43200.0
2005-05-03 15:20:00,25.33,25.4,25.32,25.4,34000.0,24.0306,24.097,24.0211,24.097,34000.0
2005-05-03 15:30:00,25.39,25.39,25.31,25.32,40100.0,24.0875,24.0875,24.0116,24.0211,40100.0
2005-05-03 15:40:00,25.32,25.34,25.31,25.33,53600.0,24.0211,24.0401,24.0116,24.0306,53600.0
2005-05-03 15:50:00,25.33,25.43,25.32,25.43,54800.0,24.0306,24.1255,24.0211,24.1255,54800.0
2005-05-04 09:30:00,25.5,25.66,25.5,25.63,12400.0,24.1919,24.3437,24.1919,24.3152,12400.0
2005-05-04 09:40:00,25.6,25.6,25.45,25.49,11700.0,24.2868,24.2868,24.1444,24.1824,11700.0
2005-05-04 09:50:00,25.49,25.55,25.46,25.52,11700.0,24.1824,24.2393,24.1539,24.2109,11700.0
2005-05-04 10:00:00,25.53,25.55,25.47,25.51,21400.0,24.2203,24.2393,24.1634,24.2014,21400.0
2005-05-04 10:10:00,25.5,25.55,25.47,25.47,8100.0,24.1919,24.2393,24.1634,24.1634,8100.0
2005-05-04 10:20:00,25.46,25.55,25.46,25.49,17000.0,24.1539,24.2393,24.1539,24.1824,17000.0
2005-05-04 10:30:00,25.49,25.66,25.49,25.62,19600.0,24.1824,24.3437,24.1824,24.3057,19600.0
2005-05-04 10:40:00,25.64,25.64,25.48,25.51,15000.0,24.3247,24.3247,24.1729,24.2014,15000.0
2005-05-04 10:50:00,25.51,25.56,25.48,25.53,13300.0,24.2014,24.2488,24.1729,24.2203,13300.0
2005-05-04 11:00:00,25.52,25.55,25.47,25.49,13900.0,24.2109,24.2393,24.1634,24.1824,13900.0
2005-05-04 11:10:00,25.5,25.54,25.45,25.51,11500.0,24.1919,24.2298,24.1444,24.2014,11500.0
2005-05-04 11:20:00,25.51,25.54,25.49,25.52,6500.0,24.2014,24.2298,24.1824,24.2109,6500.0
2005-05-04 11:30:00,25.51,25.51,25.47,25.51,14900.0,24.2014,24.2014,24.1634,24.2014,14900.0
2005-05-04 11:40:00,25.51,25.55,25.51,25.55,11400.0,24.2014,24.2393,24.2014,24.2393,11400.0
2005-05-04 11:50:00,25.56,25.56,25.5,25.51,13600.0,24.2488,24.2488,24.1919,24.2014,13600.0
2005-05-04 12:00:00,25.51,25.53,25.5,25.52,14600.0,24.2014,24.2203,24.1919,24.2109,14600.0
2005-05-04 12:10:00,25.52,25.55,25.51,25.55,24100.0,24.2109,24.2393,24.2014,24.2393,24100.0
2005-05-04 12:20:00,25.55,25.55,25.53,25.53,5400.0,24.2393,24.2393,24.2203,24.2203,5400.0
2005-05-04 12:30:00,25.54,25.58,25.53,25.57,9600.0,24.2298,24.2678,24.2203,24.2583,9600.0
2005-05-04 12:40:00,25.57,25.59,25.56,25.58,9500.0,24.2583,24.2773,24.2488,24.2678,9500.0
2005-05-04 12:50:00,25.6,25.63,25.59,25.63,8400.0,24.2868,24.3152,24.2773,24.3152,8400.0
2005-05-04 13:00:00,25.62,25.62,25.59,25.61,9000.0,24.3057,24.3057,24.2773,24.2962,9000.0
2005-05-04 13:10:00,25.6,25.62,25.6,25.6,6700.0,24.2868,24.3057,24.2868,24.2868,6700.0
2005-05-04 13:20:00,25.61,25.71,25.6,25.71,15300.0,24.2962,24.3911,24.2868,24.3911,15300.0
2005-05-04 13:30:00,25.7,25.71,25.66,25.69,14900.0,24.3816,24.3911,24.3437,24.3721,14900.0
2005-05-04 13:40:00,25.69,25.75,25.68,25.75,28000.0,24.3721,24.4291,24.3627,24.4291,28000.0
2005-05-04 13:50:00,25.75,25.91,25.75,25.88,26200.0,24.4291,24.5809,24.4291,24.5524,26200.0
2005-05-04 14:00:00,25.87,25.9,25.85,25.85,24000.0,24.5429,24.5714,24.5239,24.5239,24000.0
2005-05-04 14:10:00,25.85,25.87,25.82,25.86,17500.0,24.5239,24.5429,24.4955,24.5334,17500.0
2005-05-04 14:20:00,25.86,25.87,25.81,25.81,14800.0,24.5334,24.5429,24.486,24.486,14800.0
2005-05-04 14:30:00,25.8,25.8,25.78,25.79,10700.0,24.4765,24.4765,24.4575,24.467,10700.0
2005-05-04 14:40:00,25.79,25.9,25.79,25.84,17300.0,24.467,24.5714,24.467,24.5144,17300.0
2005-05-04 14:50:00,25.84,25.9,25.81,25.9,15200.0,24.5144,24.5714,24.486,24.5714,15200.0
2005-05-04 15:00:00,25.88,25.89,25.84,25.85,13600.0,24.5524,24.5619,24.5144,24.5239,13600.0
2005-05-04 15:10:00,25.84,25.95,25.84,25.88,22900.0,24.5144,24.6188,24.5144,24.5524,22900.0
2005-05-04 15:20:00,25.88,25.88,25.84,25.84,11100.0,24.5524,24.5524,24.5144,24.5144,11100.0
2005-05-04 15:30:00,25.86,25.89,25.83,25.89,30000.0,24.5334,24.5619,24.505,24.5619,30000.0
2005-05-04 15:40:00,25.9,25.93,25.88,25.88,22500.0,24.5714,24.5998,24.5524,24.5524,22500.0
2005-05-04 15:50:00,25.88,25.89,25.84,25.85,50000.0,24.5524,24.5619,24.5144,24.5239,50000.0
2005-05-05 09:30:00,25.9,25.9,25.72,25.74,18000.0,24.5714,24.5714,24.4006,24.4196,18000.0
2005-05-05 09:40:00,25.74,25.88,25.73,25.76,16500.0,24.4196,24.5524,24.4101,24.4385,16500.0
2005-05-05 09:50:00,25.76,25.93,25.76,25.92,11800.0,24.4385,24.5998,24.4385,24.5903,11800.0
2005-05-05 10:00:00,25.88,25.89,25.83,25.86,10200.0,24.5524,24.5619,24.505,24.5334,10200.0
2005-05-05 10:10:00,25.84,25.85,25.72,25.77,18200.0,24.5144,24.5239,24.4006,24.448,18200.0
2005-05-05 10:20:00,25.72,25.76,25.69,25.75,14000.0,24.4006,24.4385,24.3721,24.4291,14000.0
2005-05-05 10:30:00,25.75,25.79,25.72,25.78,12200.0,24.4291,24.467,24.4006,24.4575,12200.0
2005-05-05 10:40:00,25.77,25.88,25.75,25.79,9400.0,24.448,24.5524,24.4291,24.467,9400.0
2005-05-05 10:50:00,25.79,25.81,25.75,25.76,4400.0,24.467,24.486,24.4291,24.4385,4400.0
2005-05-05 11:00:00,25.75,25.81,25.75,25.75,17400.0,24.4291,24.486,24.4291,24.4291,17400.0
2005-05-05 11:10:00,25.76,25.8,25.75,25.78,7900.0,24.4385,24.4765,24.4291,24.4575,7900.0
2005-05-05 11:20:00,25.8,25.8,25.71,25.71,8000.0,24.4765,24.4765,24.3911,24.3911,8000.0
2005-05-05 11:30:00,25.71,25.73,25.69,25.72,6800.0,24.3911,24.4101,24.3721,24.4006,6800.0
2005-05-05 11:40:00,25.72,25.72,25.69,25.71,11600.0,24.4006,24.4006,24.3721,24.3911,11600.0
2005-05-05 11:50:00,25.71,25.72,25.69,25.72,6800.0,24.3911,24.4006,24.3721,24.4006,6800.0
2005-05-05 12:00:00,25.71,25.71,25.7,25.71,6200.0,24.3911,24.3911,24.3816,24.3911,6200.0
2005-05-05 12:10:00,25.71,25.75,25.69,25.69,9900.0,24.3911,24.4291,24.3721,24.3721,9900.0
2005-05-05 12:20:00,25.69,25.69,25.65,25.68,12000.0,24.3721,24.3721,24.3342,24.3627,12000.0
2005-05-05 12:30:00,25.67,25.71,25.61,25.62,9300.0,24.3532,24.3911,24.2962,24.3057,9300.0
2005-05-05 12:40:00,25.61,25.61,25.48,25.48,21200.0,24.2962,24.2962,24.1729,24.1729,21200.0
2005-05-05 12:50:00,25.48,25.53,25.41,25.41,29100.0,24.1729,24.2203,24.1065,24.1065,29100.0
2005-05-05 13:00:00,25.41,25.45,25.35,25.44,28700.0,24.1065,24.1444,24.0496,24.135,28700.0
2005-05-05 13:10:00,25.44,25.46,25.36,25.36,12000.0,24.135,24.1539,24.0591,24.0591,12000.0
2005-05-05 13:20:00,25.36,25.42,25.35,25.38,14700.0,24.0591,24.116,24.0496,24.078,14700.0
2005-05-05 13:30:00,25.38,25.47,25.36,25.41,15500.0,24.078,24.1634,24.0591,24.1065,15500.0
2005-05-05 13:40:00,25.41,25.41,25.34,25.38,14500.0,24.1065,24.1065,24.0401,24.078,14500.0
2005-05-05 13:50:00,25.36,25.37,25.33,25.34,23300.0,24.0591,24.0686,24.0306,24.0401,23300.0
2005-05-05 14:00:00,25.35,25.45,25.35,25.42,12300.0,24.0496,24.1444,24.0496,24.116,12300.0
2005-05-05 14:10:00,25.4,25.45,25.36,25.43,13200.0,24.097,24.1444,24.0591,24.1255,13200.0
2005-05-05 14:20:00,25.44,25.45,25.4,25.42,7500.0,24.135,24.1444,24.097,24.116,7500.0
2005-05-05 14:30:00,25.42,25.44,25.33,25.39,20300.0,24.116,24.135,24.0306,24.0875,20300.0
2005-05-05 14:40:00,25.39,25.43,25.35,25.35,27700.0,24.0875,24.1255,24.0496,24.0496,27700.0
2005-05-05 14:50:00,25.35,25.35,25.28,25.31,11100.0,24.0496,24.0496,23.9832,24.0116,11100.0
2005-05-05 15:00:00,25.31,25.35,25.29,25.3,12100.0,24.0116,24.0496,23.9927,24.0021,12100.0
2005-05-05 15:10:00,25.3,25.4,25.3,25.36,17300.0,24.0021,24.097,24.0021,24.0591,17300.0
2005-05-05 15:20:00,25.37,25.44,25.35,25.4,18800.0,24.0686,24.135,24.0496,24.097,18800.0
2005-05-05 15:30:00,25.4,25.58,25.4,25.54,64100.0,24.097,24.2678,24.097,24.2298,64100.0
2005-05-05 15:40:00,25.54,25.57,25.54,25.57,60800.0,24.2298,24.2583,24.2298,24.2583,60800.0
2005-05-05 15:50:00,25.57,25.81,25.56,25.81,364700.0,24.2583,24.486,24.2488,24.486,364700.0
2005-05-06 09:30:00,25.95,26.02,25.92,25.97,34700.0,24.6188,24.6852,24.5903,24.6378,34700.0
2005-05-06 09:40:00,25.99,26.09,25.95,25.95,33300.0,24.6567,24.7516,24.6188,24.6188,33300.0
2005-05-06 09:50:00,25.95,26.04,25.95,26.04,18900.0,24.6188,24.7042,24.6188,24.7042,18900.0
2005-05-06 10:00:00,26.02,26.04,25.95,25.99,21500.0,24.6852,24.7042,24.6188,24.6567,21500.0
2005-05-06 10:10:00,25.97,25.99,25.95,25.97,39700.0,24.6378,24.6567,24.6188,24.6378,39700.0
2005-05-06 10:20:00,25.96,26.03,25.96,26.03,15100.0,24.6283,24.6947,24.6283,24.6947,15100.0
2005-05-06 10:30:00,26.01,26.02,26.0,26.0,7300.0,24.6757,24.6852,24.6662,24.6662,7300.0
2005-05-06 10:40:00,26.0,26.02,25.98,26.02,21900.0,24.6662,24.6852,24.6473,24.6852,21900.0
2005-05-06 10:50:00,26.03,26.03,25.99,26.02,14300.0,24.6947,24.6947,24.6567,24.6852,14300.0
2005-05-06 11:00:00,26.02,26.02,26.0,26.0,13000.0,24.6852,24.6852,24.6662,24.6662,13000.0
2005-05-06 11:10:00,26.01,26.05,26.0,26.05,20500.0,24.6757,24.7137,24.6662,24.7137,20500.0
2005-05-06 11:20:00,26.06,26.09,26.04,26.04,12200.0,24.7232,24.7516,24.7042,24.7042,12200.0
2005-05-06 11:30:00,26.02,26.09,26.0,26.06,15100.0,24.6852,24.7516,24.6662,24.7232,15100.0
2005-05-06 11:40:00,26.06,26.06,26.0,26.01,11400.0,24.7232,24.7232,24.6662,24.6757,11400.0
2005-05-06 11:50:00,26.01,26.02,26.0,26.01,81100.0,24.6757,24.6852,24.6662,24.6757,81100.0
2005-05-06 12:00:00,26.02,26.03,25.98,25.99,38500.0,24.6852,24.6947,24.6473,24.6567,38500.0
2005-05-06 12:10:00,25.98,25.98,25.9,25.92,246300.0,24.6473,24.6473,24.5714,24.5903,246300.0
2005-05-06 12:20:00,25.92,25.96,25.9,25.94,11500.0,24.5903,24.6283,24.5714,24.6093,11500.0
2005-05-06 12:30:00,25.96,25.98,25.91,25.91,12800.0,24.6283,24.6473,24.5809,24.5809,12800.0
2005-05-06 12:40:00,25.91,25.96,25.91,25.96,5400.0,24.5809,24.6283,24.5809,24.6283,5400.0
2005-05-06 12:50:00,25.96,25.97,25.95,25.97,6300.0,24.6283,24.6378,24.6188,24.6378,6300.0
2005-05-06 13:00:00,25.97,25.97,25.88,25.89,16000.0,24.6378,24.6378,24.5524,24.5619,16000.0
2005-05-06 13:10:00,25.89,25.91,25.88,25.89,11700.0,24.5619,24.5809,24.5524,24.5619,11700.0
2005-05-06 13:20:00,25.89,25.95,25.87,25.94,13100.0,24.5619,24.6188,24.5429,24.6093,13100.0
2005-05-06 13:30:00,25.91,25.94,25.89,25.91,11900.0,24.5809,24.6093,24.5619,24.5809,11900.0
2005-05-06 13:40:00,25.89,25.94,25.89,25.92,18600.0,24.5619,24.6093,24.5619,24.5903,18600.0
2005-05-06 13:50:00,25.91,25.94,25.91,25.91,11100.0,24.5809,24.6093,24.5809,24.5809,11100.0
2005-05-06 14:00:00,25.92,25.98,25.91,25.96,23100.0,24.5903,24.6473,24.5809,24.6283,23100.0
2005-05-06 14:10:00,25.96,25.98,25.9,25.98,45000.0,24.6283,24.6473,24.5714,24.6473,45000.0
2005-05-06 14:20:00,25.97,25.97,25.9,25.91,17700.0,24.6378,24.6378,24.5714,24.5809,17700.0
2005-05-06 14:30:00,25.91,25.91,25.87,25.87,13000.0,24.5809,24.5809,24.5429,24.5429,13000.0
2005-05-06 14:40:00,25.87,25.92,25.87,25.91,22500.0,24.5429,24.5903,24.5429,24.5809,22500.0
2005-05-06 14:50:00,25.92,25.93,25.9,25.93,152100.0,24.5903,24.5998,24.5714,24.5998,152100.0
2005-05-06 15:00:00,25.93,25.96,25.93,25.96,11000.0,24.5998,24.6283,24.5998,24.6283,11000.0
2005-05-06 15:10:00,25.96,25.97,25.96,25.97,8600.0,24.6283,24.6378,24.6283,24.6378,8600.0
2005-05-06 15:20:00,25.97,26.0,25.97,25.98,8900.0,24.6378,24.6662,24.6378,24.6473,8900.0
2005-05-06 15:30:00,25.98,26.0,25.97,26.0,25000.0,24.6473,24.6662,24.6378,24.6662,25000.0
2005-05-06 15:40:00,26.0,26.01,26.0,26.01,19700.0,24.6662,24.6757,24.6662,24.6757,19700.0
2005-05-06 15:50:00,26.05,26.05,25.94,25.96,42900.0,24.7137,24.7137,24.6093,24.6283,42900.0
2005-05-09 09:30:00,25.96,25.96,25.79,25.83,73700.0,24.6283,24.6283,24.467,24.505,73700.0
2005-05-09 09:40:00,25.83,25.88,25.76,25.77,15800.0,24.505,24.5524,24.4385,24.448,15800.0
2005-05-09 09:50:00,25.76,25.77,25.75,25.76,16600.0,24.4385,24.448,24.4291,24.4385,16600.0
2005-05-09 10:00:00,25.77,25.83,25.75,25.75,17900.0,24.448,24.505,24.4291,24.4291,17900.0
2005-05-09 10:10:00,25.75,25.84,25.75,25.84,29200.0,24.4291,24.5144,24.4291,24.5144,29200.0
2005-05-09 10:20:00,25.85,25.85,25.78,25.81,10800.0,24.5239,24.5239,24.4575,24.486,10800.0
2005-05-09 10:30:00,25.79,25.83,25.79,25.83,8600.0,24.467,24.505,24.467,24.505,8600.0
2005-05-09 10:40:00,25.82,25.83,25.79,25.83,15700.0,24.4955,24.505,24.467,24.505,15700.0
2005-05-09 10:50:00,25.83,25.84,25.81,25.83,6400.0,24.505,24.5144,24.486,24.505,6400.0
2005-05-09 11:00:00,25.81,25.85,25.8,25.82,10500.0,24.486,24.5239,24.4765,24.4955,10500.0
2005-05-09 11:10:00,25.81,25.81,25.77,25.81,13500.0,24.486,24.486,24.448,24.486,13500.0
2005-05-09 11:20:00,25.8,25.83,25.79,25.82,11600.0,24.4765,24.505,24.467,24.4955,11600.0
2005-05-09 11:30:00,25.82,25.89,25.81,25.87,11000.0,24.4955,24.5619,24.486,24.5429,11000.0
2005-05-09 11:40:00,25.87,25.89,25.86,25.86,8200.0,24.5429,24.5619,24.5334,24.5334,8200.0
2005-05-09 11:50:00,25.86,25.87,25.83,25.85,6800.0,24.5334,24.5429,24.505,24.5239,6800.0
2005-05-09 12:00:00,25.84,25.9,25.84,25.89,8400.0,24.5144,24.5714,24.5144,24.5619,8400.0
2005-05-09 12:10:00,25.89,25.92,25.88,25.91,8200.0,24.5619,24.5903,24.5524,24.5809,8200.0
2005-05-09 12:20:00,25.89,25.99,25.85,25.99,21400.0,24.5619,24.6567,24.5239,24.6567,21400.0
2005-05-09 12:30:00,25.98,26.01,25.94,26.01,18100.0,24.6473,24.6757,24.6093,24.6757,18100.0
2005-05-09 12:40:00,26.0,26.17,25.99,26.16,39800.0,24.6662,24.8275,24.6567,24.818,39800.0
2005-05-09 12:50:00,26.17,26.17,26.08,26.08,21300.0,24.8275,24.8275,24.7421,24.7421,21300.0
2005-05-09 13:00:00,26.08,26.09,26.05,26.08,27300.0,24.7421,24.7516,24.7137,24.7421,27300.0
2005-05-09 13:10:00,26.08,26.12,26.06,26.06,17200.0,24.7421,24.7801,24.7232,24.7232,17200.0
2005-05-09 13:20:00,26.04,26.1,26.04,26.08,17800.0,24.7042,24.7611,24.7042,24.7421,17800.0
2005-05-09 13:30:00,26.08,26.08,26.07,26.08,10100.0,24.7421,24.7421,24.7326,24.7421,10100.0
2005-05-09 13:40:00,26.08,26.12,26.08,26.09,7600.0,24.7421,24.7801,24.7421,24.7516,7600.0
2005-05-09 13:50:00,26.08,26.1,26.08,26.09,13800.0,24.7421,24.7611,24.7421,24.7516,13800.0
2005-05-09 14:00:00,26.09,26.11,26.08,26.11,18800.0,24.7516,24.7706,24.7421,24.7706,18800.0
2005-05-09 14:10:00,26.12,26.12,26.06,26.06,14900.0,24.7801,24.7801,24.7232,24.7232,14900.0
2005-05-09 14:20:00,26.06,26.06,26.04,26.04,10300.0,24.7232,24.7232,24.7042,24.7042,10300.0
2005-05-09 14:30:00,26.04,26.07,26.02,26.04,17600.0,24.7042,24.7326,24.6852,24.7042,17600.0
2005-05-09 14:40:00,26.04,26.08,26.04,26.07,28800.0,24.7042,24.7421,24.7042,24.7326,28800.0
2005-05-09 14:50:00,26.07,26.12,26.07,26.11,28000.0,24.7326,24.7801,24.7326,24.7706,28000.0
2005-05-09 15:00:00,26.11,26.11,26.02,26.02,20300.0,24.7706,24.7706,24.6852,24.6852,20300.0
2005-05-09 15:10:00,26.02,26.06,26.02,26.05,10200.0,24.6852,24.7232,24.6852,24.7137,10200.0
2005-05-09 15:20:00,26.04,26.07,26.03,26.04,24800.0,24.7042,24.7326,24.6947,24.7042,24800.0
2005-05-09 15:30:00,26.04,26.06,26.01,26.04,25100.0,24.7042,24.7232,24.6757,24.7042,25100.0
2005-05-09 15:40:00,26.04,26.06,26.03,26.04,22100.0,24.7042,24.7232,24.6947,24.7042,22100.0
2005-05-09 15:50:00,26.04,26.2,26.04,26.2,71100.0,24.7042,24.856,24.7042,24.856,71100.0
2005-05-10 09:30:00,26.16,26.25,26.05,26.19,21700.0,24.818,24.9034,24.7137,24.8465,21700.0
2005-05-10 09:40:00,26.19,26.2,26.07,26.16,12600.0,24.8465,24.856,24.7326,24.818,12600.0
2005-05-10 09:50:00,26.15,26.18,26.09,26.12,24600.0,24.8085,24.837,24.7516,24.7801,24600.0
2005-05-10 10:00:00,26.1,26.18,26.07,26.14,13900.0,24.7611,24.837,24.7326,24.7991,13900.0
2005-05-10 10:10:00,26.14,26.24,26.14,26.18,16800.0,24.7991,24.8939,24.7991,24.837,16800.0
2005-05-10 10:20:00,26.18,26.27,26.18,26.25,23900.0,24.837,24.9224,24.837,24.9034,23900.0
2005-05-10 10:30:00,26.26,26.27,26.23,26.24,12800.0,24.9129,24.9224,24.8844,24.8939,12800.0
2005-05-10 10:40:00,26.24,26.25,26.15,26.16,36200.0,24.8939,24.9034,24.8085,24.818,36200.0
2005-05-10 10:50:00,26.16,26.2,26.16,26.18,40800.0,24.818,24.856,24.818,24.837,40800.0
2005-05-10 11:00:00,26.17,26.2,26.17,26.18,15900.0,24.8275,24.856,24.8275,24.837,15900.0
2005-05-10 11:10:00,26.17,26.18,26.15,26.18,27200.0,24.8275,24.837,24.8085,24.837,27200.0
2005-05-10 11:20:00,26.18,26.22,26.14,26.15,16500.0,24.837,24.8749,24.7991,24.8085,16500.0
2005-05-10 11:30:00,26.15,26.16,26.14,26.14,13100.0,24.8085,24.818,24.7991,24.7991,13100.0
2005-05-10 11:40:00,26.13,26.14,26.09,26.13,46200.0,24.7896,24.7991,24.7516,24.7896,46200.0
2005-05-10 11:50:00,26.13,26.16,26.1,26.15,8700.0,24.7896,24.818,24.7611,24.8085,8700.0
2005-05-10 12:00:00,26.16,26.19,26.15,26.16,26400.0,24.818,24.8465,24.8085,24.818,26400.0
2005-05-10 12:10:00,26.16,26.16,26.12,26.13,21500.0,24.818,24.818,24.7801,24.7896,21500.0
2005-05-10 12:20:00,26.13,26.13,26.08,26.11,13400.0,24.7896,24.7896,24.7421,24.7706,13400.0
2005-05-10 12:30:00,26.12,26.14,26.12,26.14,8800.0,24.7801,24.7991,24.7801,24.7991,8800.0
2005-05-10 12:40:00,26.14,26.26,26.14,26.26,15700.0,24.7991,24.9129,24.7991,24.9129,15700.0
2005-05-10 12:50:00,26.27,26.36,26.27,26.33,20000.0,24.9224,25.0078,24.9224,24.9793,20000.0
2005-05-10 13:00:00,26.33,26.33,26.27,26.27,9900.0,24.9793,24.9793,24.9224,24.9224,9900.0
2005-05-10 13:10:00,26.27,26.27,26.24,26.27,12500.0,24.9224,24.9224,24.8939,24.9224,12500.0
2005-05-10 13:20:00,26.26,26.29,26.25,26.27,14600.0,24.9129,24.9414,24.9034,24.9224,14600.0
2005-05-10 13:30:00,26.28,26.29,26.27,26.28,19400.0,24.9319,24.9414,24.9224,24.9319,19400.0
2005-05-10 13:40:00,26.28,26.28,26.22,26.22,7500.0,24.9319,24.9319,24.8749,24.8749,7500.0
2005-05-10 13:50:00,26.22,26.22,26.2,26.21,10100.0,24.8749,24.8749,24.856,24.8655,10100.0
2005-05-10 14:00:00,26.21,26.24,26.17,26.18,18000.0,24.8655,24.8939,24.8275,24.837,18000.0
2005-05-10 14:10:00,26.18,26.23,26.18,26.22,11700.0,24.837,24.8844,24.837,24.8749,11700.0
2005-05-10 14:20:00,26.22,26.22,26.17,26.19,16500.0,24.8749,24.8749,24.8275,24.8465,16500.0
2005-05-10 14:30:00,26.2,26.25,26.19,26.21,15300.0,24.856,24.9034,24.8465,24.8655,15300.0
2005-05-10 14:40:00,26.21,26.23,26.14,26.16,25800.0,24.8655,24.8844,24.7991,24.818,25800.0
2005-05-10 14:50:00,26.16,26.16,26.1,26.14,5900.0,24.818,24.818,24.7611,24.7991,5900.0
2005-05-10 15:00:00,26.14,26.16,26.1,26.15,15100.0,24.7991,24.818,24.7611,24.8085,15100.0
2005-05-10 15:10:00,26.14,26.15,26.09,26.12,12900.0,24.7991,24.8085,24.7516,24.7801,12900.0
2005-05-10 15:20:00,26.12,26.13,26.09,26.1,13000.0,24.7801,24.7896,24.7516,24.7611,13000.0
2005-05-10 15:30:00,26.1,26.1,26.03,26.06,29900.0,24.7611,24.7611,24.6947,24.7232,29900.0
2005-05-10 15:40:00,26.06,26.12,26.05,26.1,20300.0,24.7232,24.7801,24.7137,24.7611,20300.0
2005-05-10 15:50:00,26.11,26.18,26.1,26.16,30600.0,24.7706,24.837,24.7611,24.818,30600.0
2005-05-11 09:30:00,26.17,26.25,26.01,26.18,15900.0,24.8275,24.9034,24.6757,24.837,15900.0
2005-05-11 09:40:00,26.18,26.3,26.08,26.18,15400.0,24.837,24.9508,24.7421,24.837,15400.0
2005-05-11 09:50:00,26.2,26.2,26.08,26.15,6800.0,24.856,24.856,24.7421,24.8085,6800.0
2005-05-11 10:00:00,26.16,26.19,26.09,26.13,15100.0,24.818,24.8465,24.7516,24.7896,15100.0
2005-05-11 10:10:00,26.11,26.13,26.08,26.12,12000.0,24.7706,24.7896,24.7421,24.7801,12000.0
2005-05-11 10:20:00,26.13,26.15,26.08,26.15,13700.0,24.7896,24.8085,24.7421,24.8085,13700.0
2005-05-11 10:30:00,26.17,26.26,26.17,26.26,28500.0,24.8275,24.9129,24.8275,24.9129,28500.0
2005-05-11 10:40:00,26.25,26.3,26.22,26.23,11100.0,24.9034,24.9508,24.8749,24.8844,11100.0
2005-05-11 10:50:00,26.23,26.24,26.21,26.21,21400.0,24.8844,24.8939,24.8655,24.8655,21400.0
2005-05-11 11:00:00,26.21,26.23,26.19,26.23,18100.0,24.8655,24.8844,24.8465,24.8844,18100.0
2005-05-11 11:10:00,26.22,26.23,26.17,26.21,9200.0,24.8749,24.8844,24.8275,24.8655,9200.0
2005-05-11 11:20:00,26.2,26.2,26.17,26.18,11000.0,24.856,24.856,24.8275,24.837,11000.0
2005-05-11 11:30:00,26.18,26.2,26.17,26.18,10300.0,24.837,24.856,24.8275,24.837,10300.0
2005-05-11 11:40:00,26.19,26.19,26.17,26.18,15900.0,24.8465,24.8465,24.8275,24.837,15900.0
2005-05-11 11:50:00,26.18,26.18,26.13,26.13,12900.0,24.837,24.837,24.7896,24.7896,12900.0
2005-05-11 12:00:00,26.14,26.18,26.07,26.15,25800.0,24.7991,24.837,24.7326,24.8085,25800.0
2005-05-11 12:10:00,26.14,26.19,26.08,26.18,27200.0,24.7991,24.8465,24.7421,24.837,27200.0
2005-05-11 12:20:00,26.18,26.2,26.16,26.16,5900.0,24.837,24.856,24.818,24.818,5900.0
2005-05-11 12:30:00,26.17,26.17,26.15,26.16,5500.0,24.8275,24.8275,24.8085,24.818,5500.0
2005-05-11 12:40:00,26.15,26.23,26.15,26.23,37500.0,24.8085,24.8844,24.8085,24.8844,37500.0
2005-05-11 12:50:00,26.23,26.25,26.22,26.24,11000.0,24.8844,24.9034,24.8749,24.8939,11000.0
2005-05-11 13:00:00,26.23,26.3,26.23,26.3,9900.0,24.8844,24.9508,24.8844,24.9508,9900.0
2005-05-11 13:10:00,26.3,26.33,26.29,26.31,10600.0,24.9508,24.9793,24.9414,24.9603,10600.0
2005-05-11 13:20:00,26.3,26.31,26.27,26.3,5300.0,24.9508,24.9603,24.9224,24.9508,5300.0
2005-05-11 13:30:00,26.3,26.3,26.27,26.28,7500.0,24.9508,24.9508,24.9224,24.9319,7500.0
2005-05-11 13:40:00,26.27,26.28,26.23,26.23,6400.0,24.9224,24.9319,24.8844,24.8844,6400.0
2005-05-11 13:50:00,26.24,26.24,26.21,26.22,10800.0,24.8939,24.8939,24.8655,24.8749,10800.0
2005-05-11 14:00:00,26.21,26.3,26.21,26.3,16200.0,24.8655,24.9508,24.8655,24.9508,16200.0
2005-05-11 14:10:00,26.3,26.39,26.3,26.38,15200.0,24.9508,25.0362,24.9508,25.0267,15200.0
2005-05-11 14:20:00,26.41,26.42,26.36,26.39,14200.0,25.0552,25.0647,25.0078,25.0362,14200.0
2005-05-11 14:30:00,26.39,26.41,26.38,26.41,9700.0,25.0362,25.0552,25.0267,25.0552,9700.0
2005-05-11 14:40:00,26.41,26.42,26.38,26.41,10300.0,25.0552,25.0647,25.0267,25.0552,10300.0
2005-05-11 14:50:00,26.41,26.44,26.38,26.38,13400.0,25.0552,25.0837,25.0267,25.0267,13400.0
2005-05-11 15:00:00,26.39,26.41,26.31,26.34,11500.0,25.0362,25.0552,24.9603,24.9888,11500.0
2005-05-11 15:10:00,26.35,26.38,26.34,26.38,14900.0,24.9983,25.0267,24.9888,25.0267,14900.0
2005-05-11 15:20:00,26.38,26.4,26.35,26.36,10700.0,25.0267,25.0457,24.9983,25.0078,10700.0
2005-05-11 15:30:00,26.38,26.43,26.37,26.38,15900.0,25.0267,25.0742,25.0173,25.0267,15900.0
2005-05-11 15:40:00,26.38,26.41,26.37,26.4,26100.0,25.0267,25.0552,25.0173,25.0457,26100.0
2005-05-11 15:50:00,26.4,26.43,26.37,26.42,35600.0,25.0457,25.0742,25.0173,25.0647,35600.0
2005-05-12 09:30:00,25.44,26.66,25.44,26.66,22600.0,24.135,25.2924,24.135,25.2924,22600.0
2005-05-12 09:40:00,26.67,26.73,26.67,26.71,34600.0,25.3019,25.3588,25.3019,25.3398,34600.0
2005-05-12 09:50:00,26.71,26.71,26.56,26.56,16800.0,25.3398,25.3398,25.1975,25.1975,16800.0
2005-05-12 10:00:00,26.57,26.64,26.55,26.63,10200.0,25.207,25.2734,25.188,25.2639,10200.0
2005-05-12 10:10:00,26.61,26.82,26.61,26.79,15700.0,25.2449,25.4442,25.2449,25.4157,15700.0
2005-05-12 10:20:00,26.73,26.77,26.68,26.76,15100.0,25.3588,25.3967,25.3114,25.3872,15100.0
2005-05-12 10:30:00,26.79,26.8,26.71,26.76,21400.0,25.4157,25.4252,25.3398,25.3872,21400.0
2005-05-12 10:40:00,26.76,26.77,26.62,26.62,13900.0,25.3872,25.3967,25.2544,25.2544,13900.0
2005-05-12 10:50:00,26.62,26.71,26.59,26.68,10800.0,25.2544,25.3398,25.226,25.3114,10800.0
2005-05-12 11:00:00,26.69,26.74,26.66,26.69,13600.0,25.3208,25.3683,25.2924,25.3208,13600.0
2005-05-12 11:10:00,26.69,26.73,26.68,26.73,9600.0,25.3208,25.3588,25.3114,25.3588,9600.0
2005-05-12 11:20:00,26.73,26.79,26.73,26.77,10900.0,25.3588,25.4157,25.3588,25.3967,10900.0
2005-05-12 11:30:00,26.77,26.77,26.72,26.75,6600.0,25.3967,25.3967,25.3493,25.3778,6600.0
2005-05-12 11:40:00,26.74,26.74,26.67,26.68,11200.0,25.3683,25.3683,25.3019,25.3114,11200.0
2005-05-12 11:50:00,26.69,26.77,26.69,26.77,10700.0,25.3208,25.3967,25.3208,25.3967,10700.0
2005-05-12 12:00:00,26.77,26.83,26.67,26.73,14700.0,25.3967,25.4537,25.3019,25.3588,14700.0
2005-05-12 12:10:00,26.73,26.74,26.66,26.68,9000.0,25.3588,25.3683,25.2924,25.3114,9000.0
2005-05-12 12:20:00,26.67,26.74,26.67,26.7,10700.0,25.3019,25.3683,25.3019,25.3303,10700.0
2005-05-12 12:30:00,26.68,26.68,26.63,26.66,6600.0,25.3114,25.3114,25.2639,25.2924,6600.0
2005-05-12 12:40:00,26.66,26.66,26.64,26.65,5200.0,25.2924,25.2924,25.2734,25.2829,5200.0
2005-05-12 12:50:00,26.65,26.72,26.65,26.66,11400.0,25.2829,25.3493,25.2829,25.2924,11400.0
2005-05-12 13:00:00,26.67,26.67,26.64,26.67,7500.0,25.3019,25.3019,25.2734,25.3019,7500.0
2005-05-12 13:10:00,26.67,26.69,26.66,26.66,5900.0,25.3019,25.3208,25.2924,25.2924,5900.0
2005-05-12 13:20:00,26.66,26.67,26.65,26.65,9100.0,25.2924,25.3019,25.2829,25.2829,9100.0
2005-05-12 13:30:00,26.65,26.66,26.58,26.59,23600.0,25.2829,25.2924,25.2165,25.226,23600.0
2005-05-12 13:40:00,26.58,26.58,26.49,26.5,15800.0,25.2165,25.2165,25.1311,25.1406,15800.0
2005-05-12 13:50:00,26.51,26.51,26.48,26.49,11100.0,25.1501,25.1501,25.1216,25.1311,11100.0
2005-05-12 14:00:00,26.49,26.5,26.49,26.49,14300.0,25.1311,25.1406,25.1311,25.1311,14300.0
2005-05-12 14:10:00,26.49,26.5,26.42,26.47,19100.0,25.1311,25.1406,25.0647,25.1121,19100.0
2005-05-12 14:20:00,26.48,26.48,26.4,26.41,12500.0,25.1216,25.1216,25.0457,25.0552,12500.0
2005-05-12 14:30:00,26.4,26.5,26.4,26.5,17900.0,25.0457,25.1406,25.0457,25.1406,17900.0
2005-05-12 14:40:00,26.5,26.5,26.42,26.44,16100.0,25.1406,25.1406,25.0647,25.0837,16100.0
2005-05-12 14:50:00,26.42,26.42,26.41,26.41,72800.0,25.0647,25.0647,25.0552,25.0552,72800.0
2005-05-12 15:00:00,26.41,26.41,26.38,26.4,21300.0,25.0552,25.0552,25.0267,25.0457,21300.0
2005-05-12 15:10:00,26.39,26.39,26.24,26.27,18800.0,25.0362,25.0362,24.8939,24.9224,18800.0
2005-05-12 15:20:00,26.27,26.32,26.25,26.32,17700.0,24.9224,24.9698,24.9034,24.9698,17700.0
2005-05-12 15:30:00,26.32,26.32,26.29,26.3,28000.0,24.9698,24.9698,24.9414,24.9508,28000.0
2005-05-12 15:40:00,26.29,26.34,26.29,26.34,29700.0,24.9414,24.9888,24.9414,24.9888,29700.0
2005-05-12 15:50:00,26.34,26.4,26.32,26.34,46600.0,24.9888,25.0457,24.9698,24.9888,46600.0
2005-05-13 09:30:00,26.45,26.5,26.3,26.4,17700.0,25.0932,25.1406,24.9508,25.0457,17700.0
2005-05-13 09:40:00,26.4,26.4,26.23,26.23,26300.0,25.0457,25.0457,24.8844,24.8844,26300.0
2005-05-13 09:50:00,26.26,26.34,26.15,26.17,32000.0,24.9129,24.9888,24.8085,24.8275,32000.0
2005-05-13 10:00:00,26.2,26.3,26.2,26.25,27700.0,24.856,24.9508,24.856,24.9034,27700.0
2005-05-13 10:10:00,26.25,26.25,26.17,26.21,34900.0,24.9034,24.9034,24.8275,24.8655,34900.0
2005-05-13 10:20:00,26.22,26.22,26.14,26.16,20800.0,24.8749,24.8749,24.7991,24.818,20800.0
2005-05-13 10:30:00,26.15,26.18,26.14,26.16,43100.0,24.8085,24.837,24.7991,24.818,43100.0
2005-05-13 10:40:00,26.15,26.21,26.14,26.2,48400.0,24.8085,24.8655,24.7991,24.856,48400.0
2005-05-13 10:50:00,26.2,26.2,26.15,26.2,38300.0,24.856,24.856,24.8085,24.856,38300.0
2005-05-13 11:00:00,26.2,26.28,26.2,26.26,12600.0,24.856,24.9319,24.856,24.9129,12600.0
2005-05-13 11:10:00,26.26,26.28,26.24,26.24,3300.0,24.9129,24.9319,24.8939,24.8939,3300.0
2005-05-13 11:20:00,26.24,26.25,26.21,26.25,8300.0,24.8939,24.9034,24.8655,24.9034,8300.0
2005-05-13 11:30:00,26.26,26.26,26.19,26.2,12600.0,24.9129,24.9129,24.8465,24.856,12600.0
2005-05-13 11:40:00,26.2,26.2,26.18,26.2,19500.0,24.856,24.856,24.837,24.856,19500.0
2005-05-13 11:50:00,26.2,26.2,26.17,26.18,8700.0,24.856,24.856,24.8275,24.837,8700.0
2005-05-13 12:00:00,26.17,26.2,26.15,26.2,24100.0,24.8275,24.856,24.8085,24.856,24100.0
2005-05-13 12:10:00,26.21,26.22,26.18,26.18,28400.0,24.8655,24.8749,24.837,24.837,28400.0
2005-05-13 12:20:00,26.17,26.19,26.16,26.17,15100.0,24.8275,24.8465,24.818,24.8275,15100.0
2005-05-13 12:30:00,26.17,26.19,26.12,26.12,17100.0,24.8275,24.8465,24.7801,24.7801,17100.0
2005-05-13 12:40:00,26.12,26.15,26.11,26.11,11400.0,24.7801,24.8085,24.7706,24.7706,11400.0
2005-05-13 12:50:00,26.11,26.12,26.1,26.1,34300.0,24.7706,24.7801,24.7611,24.7611,34300.0
2005-05-13 13:00:00,26.09,26.11,26.07,26.1,7800.0,24.7516,24.7706,24.7326,24.7611,7800.0
2005-05-13 13:10:00,26.09,26.16,26.08,26.1,20700.0,24.7516,24.818,24.7421,24.7611,20700.0
2005-05-13 13:20:00,26.1,26.1,26.02,26.04,5800.0,24.7611,24.7611,24.6852,24.7042,5800.0
2005-05-13 13:30:00,26.03,26.04,26.01,26.01,7200.0,24.6947,24.7042,24.6757,24.6757,7200.0
2005-05-13 13:40:00,26.01,26.02,25.95,25.99,18300.0,24.6757,24.6852,24.6188,24.6567,18300.0
2005-05-13 13:50:00,26.02,26.03,25.93,26.0,8400.0,24.6852,24.6947,24.5998,24.6662,8400.0
2005-05-13 14:00:00,25.98,26.01,25.96,25.96,6500.0,24.6473,24.6757,24.6283,24.6283,6500.0
2005-05-13 14:10:00,25.97,25.98,25.85,25.87,24400.0,24.6378,24.6473,24.5239,24.5429,24400.0
2005-05-13 14:20:00,25.87,25.91,25.87,25.91,11800.0,24.5429,24.5809,24.5429,24.5809,11800.0
2005-05-13 14:30:00,25.93,25.93,25.7,25.74,58000.0,24.5998,24.5998,24.3816,24.4196,58000.0
2005-05-13 14:40:00,25.76,25.78,25.69,25.73,37200.0,24.4385,24.4575,24.3721,24.4101,37200.0
2005-05-13 14:50:00,25.73,25.84,25.73,25.83,34300.0,24.4101,24.5144,24.4101,24.505,34300.0
2005-05-13 15:00:00,25.81,25.83,25.79,25.83,27900.0,24.486,24.505,24.467,24.505,27900.0
2005-05-13 15:10:00,25.83,25.85,25.8,25.81,64100.0,24.505,24.5239,24.4765,24.486,64100.0
2005-05-13 15:20:00,25.81,25.87,25.8,25.87,61500.0,24.486,24.5429,24.4765,24.5429,61500.0
2005-05-13 15:30:00,25.87,25.88,25.79,25.8,53400.0,24.5429,24.5524,24.467,24.4765,53400.0
2005-05-13 15:40:00,25.8,25.82,25.79,25.82,64700.0,24.4765,24.4955,24.467,24.4955,64700.0
2005-05-13 15:50:00,25.82,25.85,25.79,25.85,48300.0,24.4955,24.5239,24.467,24.5239,48300.0
2005-05-16 09:30:00,25.85,25.85,25.71,25.84,9600.0,24.5239,24.5239,24.3911,24.5144,9600.0
2005-05-16 09:40:00,25.83,26.08,25.81,25.98,14100.0,24.505,24.7421,24.486,24.6473,14100.0
2005-05-16 09:50:00,25.99,26.04,25.94,25.95,16200.0,24.6567,24.7042,24.6093,24.6188,16200.0
2005-05-16 10:00:00,25.94,25.95,25.88,25.88,29600.0,24.6093,24.6188,24.5524,24.5524,29600.0
2005-05-16 10:10:00,25.88,25.9,25.8,25.9,31200.0,24.5524,24.5714,24.4765,24.5714,31200.0
2005-05-16 10:20:00,25.9,25.93,25.89,25.9,19600.0,24.5714,24.5998,24.5619,24.5714,19600.0
2005-05-16 10:30:00,25.9,25.93,25.9,25.93,11800.0,24.5714,24.5998,24.5714,24.5998,11800.0
2005-05-16 10:40:00,25.93,25.95,25.9,25.95,17300.0,24.5998,24.6188,24.5714,24.6188,17300.0
2005-05-16 10:50:00,25.95,25.95,25.91,25.95,26500.0,24.6188,24.6188,24.5809,24.6188,26500.0
2005-05-16 11:00:00,25.94,25.98,25.94,25.98,26200.0,24.6093,24.6473,24.6093,24.6473,26200.0
2005-05-16 11:10:00,25.99,26.01,25.95,25.98,9700.0,24.6567,24.6757,24.6188,24.6473,9700.0
2005-05-16 11:20:00,25.98,25.99,25.97,25.99,13300.0,24.6473,24.6567,24.6378,24.6567,13300.0
2005-05-16 11:30:00,25.99,26.0,25.98,25.99,14300.0,24.6567,24.6662,24.6473,24.6567,14300.0
2005-05-16 11:40:00,26.02,26.03,26.01,26.01,5300.0,24.6852,24.6947,24.6757,24.6757,5300.0
2005-05-16 11:50:00,26.01,26.08,26.01,26.08,8800.0,24.6757,24.7421,24.6757,24.7421,8800.0
2005-05-16 12:00:00,26.08,26.11,26.0,26.0,8700.0,24.7421,24.7706,24.6662,24.6662,8700.0
2005-05-16 12:10:00,26.0,26.0,25.99,25.99,6900.0,24.6662,24.6662,24.6567,24.6567,6900.0
2005-05-16 12:20:00,26.0,26.0,25.98,25.99,4800.0,24.6662,24.6662,24.6473,24.6567,4800.0
2005-05-16 12:30:00,25.99,26.0,25.96,25.97,4100.0,24.6567,24.6662,24.6283,24.6378,4100.0
2005-05-16 12:40:00,25.95,26.0,25.95,26.0,3000.0,24.6188,24.6662,24.6188,24.6662,3000.0
2005-05-16 12:50:00,26.0,26.0,25.97,25.98,4400.0,24.6662,24.6662,24.6378,24.6473,4400.0
2005-05-16 13:00:00,25.98,25.98,25.95,25.96,7300.0,24.6473,24.6473,24.6188,24.6283,7300.0
2005-05-16 13:10:00,25.95,25.96,25.95,25.95,6800.0,24.6188,24.6283,24.6188,24.6188,6800.0
2005-05-16 13:20:00,25.95,25.96,25.95,25.96,21400.0,24.6188,24.6283,24.6188,24.6283,21400.0
2005-05-16 13:30:00,25.96,25.96,25.93,25.93,18900.0,24.6283,24.6283,24.5998,24.5998,18900.0
2005-05-16 13:40:00,25.93,26.03,25.93,26.03,22000.0,24.5998,24.6947,24.5998,24.6947,22000.0
2005-05-16 13:50:00,26.02,26.08,26.02,26.07,14100.0,24.6852,24.7421,24.6852,24.7326,14100.0
2005-05-16 14:00:00,26.08,26.08,26.02,26.02,10000.0,24.7421,24.7421,24.6852,24.6852,10000.0
2005-05-16 14:10:00,26.02,26.03,26.0,26.02,6200.0,24.6852,24.6947,24.6662,24.6852,6200.0
2005-05-16 14:20:00,26.02,26.02,25.98,25.98,7000.0,24.6852,24.6852,24.6473,24.6473,7000.0
2005-05-16 14:30:00,25.99,26.0,25.96,25.97,14600.0,24.6567,24.6662,24.6283,24.6378,14600.0
2005-05-16 14:40:00,25.97,25.97,25.92,25.92,7500.0,24.6378,24.6378,24.5903,24.5903,7500.0
2005-05-16 14:50:00,25.92,25.95,25.92,25.93,11500.0,24.5903,24.6188,24.5903,24.5998,11500.0
2005-05-16 15:00:00,25.93,25.97,25.92,25.97,11800.0,24.5998,24.6378,24.5903,24.6378,11800.0
2005-05-16 15:10:00,25.97,25.98,25.95,25.96,24400.0,24.6378,24.6473,24.6188,24.6283,24400.0
2005-05-16 15:20:00,25.95,26.04,25.95,25.99,28500.0,24.6188,24.7042,24.6188,24.6567,28500.0
2005-05-16 15:30:00,25.99,26.0,25.98,25.99,22000.0,24.6567,24.6662,24.6473,24.6567,22000.0
2005-05-16 15:40:00,25.99,26.0,25.98,25.98,37400.0,24.6567,24.6662,24.6473,24.6473,37400.0
2005-05-16 15:50:00,25.98,25.99,25.98,25.99,24000.0,24.6473,24.6567,24.6473,24.6567,24000.0
2005-05-17 09:30:00,26.42,26.6,26.36,26.41,162100.0,25.0647,25.2355,25.0078,25.0552,162100.0
2005-05-17 09:40:00,26.36,26.45,26.35,26.39,78500.0,25.0078,25.0932,24.9983,25.0362,78500.0
2005-05-17 09:50:00,26.4,26.4,26.3,26.39,134200.0,25.0457,25.0457,24.9508,25.0362,134200.0
2005-05-17 10:00:00,26.39,26.4,26.18,26.2,109300.0,25.0362,25.0457,24.837,24.856,109300.0
2005-05-17 10:10:00,26.2,26.22,26.13,26.21,79600.0,24.856,24.8749,24.7896,24.8655,79600.0
2005-05-17 10:20:00,26.21,26.24,26.21,26.21,44100.0,24.8655,24.8939,24.8655,24.8655,44100.0
2005-05-17 10:30:00,26.2,26.22,26.11,26.18,25100.0,24.856,24.8749,24.7706,24.837,25100.0
2005-05-17 10:40:00,26.18,26.21,26.15,26.16,74400.0,24.837,24.8655,24.8085,24.818,74400.0
2005-05-17 10:50:00,26.15,26.2,26.11,26.18,19100.0,24.8085,24.856,24.7706,24.837,19100.0
2005-05-17 11:00:00,26.2,26.25,26.18,26.18,58300.0,24.856,24.9034,24.837,24.837,58300.0
2005-05-17 11:10:00,26.18,26.25,26.17,26.18,31900.0,24.837,24.9034,24.8275,24.837,31900.0
2005-05-17 11:20:00,26.18,26.2,26.12,26.19,44400.0,24.837,24.856,24.7801,24.8465,44400.0
2005-05-17 11:30:00,26.18,26.2,26.18,26.2,21600.0,24.837,24.856,24.837,24.856,21600.0
2005-05-17 11:40:00,26.19,26.22,26.19,26.2,18500.0,24.8465,24.8749,24.8465,24.856,18500.0
2005-05-17 11:50:00,26.2,26.22,26.17,26.22,10600.0,24.856,24.8749,24.8275,24.8749,10600.0
2005-05-17 12:00:00,26.22,26.25,26.19,26.25,58900.0,24.8749,24.9034,24.8465,24.9034,58900.0
2005-05-17 12:10:00,26.25,26.32,26.25,26.32,26900.0,24.9034,24.9698,24.9034,24.9698,26900.0
2005-05-17 12:20:00,26.32,26.36,26.32,26.35,13400.0,24.9698,25.0078,24.9698,24.9983,13400.0
2005-05-17 12:30:00,26.37,26.47,26.37,26.45,19400.0,25.0173,25.1121,25.0173,25.0932,19400.0
2005-05-17 12:40:00,26.45,26.51,26.4,26.5,73300.0,25.0932,25.1501,25.0457,25.1406,73300.0
2005-05-17 12:50:00,26.51,26.56,26.43,26.51,44900.0,25.1501,25.1975,25.0742,25.1501,44900.0
2005-05-17 13:00:00,26.49,26.5,26.4,26.44,25000.0,25.1311,25.1406,25.0457,25.0837,25000.0
2005-05-17 13:10:00,26.45,26.47,26.43,26.47,7500.0,25.0932,25.1121,25.0742,25.1121,7500.0
2005-05-17 13:20:00,26.47,26.56,26.47,26.54,8300.0,25.1121,25.1975,25.1121,25.1785,8300.0
2005-05-17 13:30:00,26.55,26.55,26.51,26.53,16700.0,25.188,25.188,25.1501,25.169,16700.0
2005-05-17 13:40:00,26.52,26.52,26.47,26.48,13500.0,25.1596,25.1596,25.1121,25.1216,13500.0
2005-05-17 13:50:00,26.48,26.5,26.47,26.49,9400.0,25.1216,25.1406,25.1121,25.1311,9400.0
2005-05-17 14:00:00,26.49,26.49,26.45,26.48,5400.0,25.1311,25.1311,25.0932,25.1216,5400.0
2005-05-17 14:10:00,26.48,26.5,26.45,26.49,25900.0,25.1216,25.1406,25.0932,25.1311,25900.0
2005-05-17 14:20:00,26.49,26.49,26.46,26.47,9600.0,25.1311,25.1311,25.1026,25.1121,9600.0
2005-05-17 14:30:00,26.46,26.5,26.46,26.49,52500.0,25.1026,25.1406,25.1026,25.1311,52500.0
2005-05-17 14:40:00,26.5,26.59,26.47,26.59,25000.0,25.1406,25.226,25.1121,25.226,25000.0
2005-05-17 14:50:00,26.58,26.65,26.57,26.64,37400.0,25.2165,25.2829,25.207,25.2734,37400.0
2005-05-17 15:00:00,26.63,26.64,26.59,26.6,27700.0,25.2639,25.2734,25.226,25.2355,27700.0
2005-05-17 15:10:00,26.6,26.6,26.51,26.54,53700.0,25.2355,25.2355,25.1501,25.1785,53700.0
2005-05-17 15:20:00,26.54,26.56,26.52,26.56,20200.0,25.1785,25.1975,25.1596,25.1975,20200.0
2005-05-17 15:30:00,26.56,26.6,26.56,26.6,36800.0,25.1975,25.2355,25.1975,25.2355,36800.0
2005-05-17 15:40:00,26.61,26.64,26.59,26.6,46800.0,25.2449,25.2734,25.226,25.2355,46800.0
2005-05-17 15:50:00,26.6,26.63,26.55,26.63,71700.0,25.2355,25.2639,25.188,25.2639,71700.0
2005-05-18 09:30:00,26.79,26.95,26.7,26.8,45000.0,25.4157,25.5675,25.3303,25.4252,45000.0
2005-05-18 09:40:00,26.8,26.84,26.67,26.67,54400.0,25.4252,25.4631,25.3019,25.3019,54400.0
2005-05-18 09:50:00,26.67,26.73,26.55,26.72,43400.0,25.3019,25.3588,25.188,25.3493,43400.0
2005-05-18 10:00:00,26.73,26.78,26.72,26.76,35700.0,25.3588,25.4062,25.3493,25.3872,35700.0
2005-05-18 10:10:00,26.76,26.76,26.6,26.75,16700.0,25.3872,25.3872,25.2355,25.3778,16700.0
2005-05-18 10:20:00,26.76,26.78,26.68,26.75,16600.0,25.3872,25.4062,25.3114,25.3778,16600.0
2005-05-18 10:30:00,26.77,26.85,26.75,26.8,31900.0,25.3967,25.4726,25.3778,25.4252,31900.0
2005-05-18 10:40:00,26.81,26.83,26.79,26.82,9200.0,25.4347,25.4537,25.4157,25.4442,9200.0
2005-05-18 10:50:00,26.82,26.82,26.79,26.8,8700.0,25.4442,25.4442,25.4157,25.4252,8700.0
2005-05-18 11:00:00,26.8,26.82,26.77,26.8,8600.0,25.4252,25.4442,25.3967,25.4252,8600.0
2005-05-18 11:10:00,26.8,26.89,26.8,26.86,26500.0,25.4252,25.5106,25.4252,25.4821,26500.0
2005-05-18 11:20:00,26.86,26.91,26.86,26.9,3100.0,25.4821,25.5296,25.4821,25.5201,3100.0
2005-05-18 11:30:00,26.89,26.9,26.86,26.88,14500.0,25.5106,25.5201,25.4821,25.5011,14500.0
2005-05-18 11:40:00,26.88,26.89,26.87,26.88,3300.0,25.5011,25.5106,25.4916,25.5011,3300.0
2005-05-18 11:50:00,26.89,26.95,26.88,26.92,59100.0,25.5106,25.5675,25.5011,25.539,59100.0
2005-05-18 12:00:00,26.92,26.92,26.88,26.9,10700.0,25.539,25.539,25.5011,25.5201,10700.0
2005-05-18 12:10:00,26.9,26.91,26.86,26.89,37000.0,25.5201,25.5296,25.4821,25.5106,37000.0
2005-05-18 12:20:00,26.89,26.89,26.86,26.87,12600.0,25.5106,25.5106,25.4821,25.4916,12600.0
2005-05-18 12:30:00,26.87,26.89,26.87,26.89,14200.0,25.4916,25.5106,25.4916,25.5106,14200.0
2005-05-18 12:40:00,26.89,26.93,26.89,26.92,50000.0,25.5106,25.5485,25.5106,25.539,50000.0
2005-05-18 12:50:00,26.92,26.96,26.92,26.96,37700.0,25.539,25.577,25.539,25.577,37700.0
2005-05-18 13:00:00,26.96,27.05,26.96,27.03,93700.0,25.577,25.6624,25.577,25.6434,93700.0
2005-05-18 13:10:00,27.02,27.1,27.0,27.1,14300.0,25.6339,25.7098,25.6149,25.7098,14300.0
2005-05-18 13:20:00,27.1,27.15,27.1,27.14,27500.0,25.7098,25.7572,25.7098,25.7478,27500.0
2005-05-18 13:30:00,27.14,27.21,27.13,27.19,25900.0,25.7478,25.8142,25.7383,25.7952,25900.0
2005-05-18 13:40:00,27.17,27.19,27.11,27.16,25000.0,25.7762,25.7952,25.7193,25.7667,25000.0
2005-05-18 13:50:00,27.16,27.19,27.13,27.14,23500.0,25.7667,25.7952,25.7383,25.7478,23500.0
2005-05-18 14:00:00,27.13,27.25,27.13,27.18,39700.0,25.7383,25.8521,25.7383,25.7857,39700.0
2005-05-18 14:10:00,27.18,27.19,27.15,27.16,15400.0,25.7857,25.7952,25.7572,25.7667,15400.0
2005-05-18 14:20:00,27.16,27.16,27.08,27.15,15600.0,25.7667,25.7667,25.6908,25.7572,15600.0
2005-05-18 14:30:00,27.14,27.18,27.1,27.18,18300.0,25.7478,25.7857,25.7098,25.7857,18300.0
2005-05-18 14:40:00,27.17,27.2,27.15,27.18,20000.0,25.7762,25.8047,25.7572,25.7857,20000.0
2005-05-18 14:50:00,27.15,27.21,27.15,27.19,21400.0,25.7572,25.8142,25.7572,25.7952,21400.0
2005-05-18 15:00:00,27.17,27.25,27.16,27.23,19600.0,25.7762,25.8521,25.7667,25.8331,19600.0
2005-05-18 15:10:00,27.24,27.32,27.23,27.27,50400.0,25.8426,25.9185,25.8331,25.8711,50400.0
2005-05-18 15:20:00,27.27,27.27,27.22,27.22,55300.0,25.8711,25.8711,25.8237,25.8237,55300.0
2005-05-18 15:30:00,27.23,27.23,27.15,27.15,37800.0,25.8331,25.8331,25.7572,25.7572,37800.0
2005-05-18 15:40:00,27.15,27.15,27.05,27.06,70500.0,25.7572,25.7572,25.6624,25.6719,70500.0
2005-05-18 15:50:00,27.06,27.1,27.04,27.09,188000.0,25.6719,25.7098,25.6529,25.7003,188000.0
2005-05-19 09:30:00,27.15,27.18,27.03,27.1,36700.0,25.7572,25.7857,25.6434,25.7098,36700.0
2005-05-19 09:40:00,27.07,27.18,27.07,27.13,10500.0,25.6813,25.7857,25.6813,25.7383,10500.0
2005-05-19 09:50:00,27.14,27.28,27.13,27.19,22200.0,25.7478,25.8806,25.7383,25.7952,22200.0
2005-05-19 10:00:00,27.2,27.35,27.2,27.34,12300.0,25.8047,25.947,25.8047,25.9375,12300.0
2005-05-19 10:10:00,27.34,27.34,27.3,27.3,16200.0,25.9375,25.9375,25.8995,25.8995,16200.0
2005-05-19 10:20:00,27.27,27.3,27.22,27.27,19000.0,25.8711,25.8995,25.8237,25.8711,19000.0
2005-05-19 10:30:00,27.29,27.34,27.28,27.28,15800.0,25.8901,25.9375,25.8806,25.8806,15800.0
2005-05-19 10:40:00,27.3,27.32,27.3,27.32,14800.0,25.8995,25.9185,25.8995,25.9185,14800.0
2005-05-19 10:50:00,27.29,27.35,27.29,27.3,16300.0,25.8901,25.947,25.8901,25.8995,16300.0
2005-05-19 11:00:00,27.29,27.3,27.23,27.23,13600.0,25.8901,25.8995,25.8331,25.8331,13600.0
2005-05-19 11:10:00,27.24,27.27,27.21,27.22,15700.0,25.8426,25.8711,25.8142,25.8237,15700.0
2005-05-19 11:20:00,27.24,27.24,27.15,27.17,7600.0,25.8426,25.8426,25.7572,25.7762,7600.0
2005-05-19 11:30:00,27.18,27.24,27.17,27.24,11300.0,25.7857,25.8426,25.7762,25.8426,11300.0
2005-05-19 11:40:00,27.24,27.25,27.23,27.24,6000.0,25.8426,25.8521,25.8331,25.8426,6000.0
2005-05-19 11:50:00,27.24,27.25,27.19,27.2,5900.0,25.8426,25.8521,25.7952,25.8047,5900.0
2005-05-19 12:00:00,27.18,27.19,27.15,27.16,6000.0,25.7857,25.7952,25.7572,25.7667,6000.0
2005-05-19 12:10:00,27.16,27.22,27.15,27.19,5800.0,25.7667,25.8237,25.7572,25.7952,5800.0
2005-05-19 12:20:00,27.19,27.24,27.19,27.23,6900.0,25.7952,25.8426,25.7952,25.8331,6900.0
2005-05-19 12:30:00,27.22,27.23,27.21,27.21,2600.0,25.8237,25.8331,25.8142,25.8142,2600.0
2005-05-19 12:40:00,27.22,27.22,27.2,27.21,7300.0,25.8237,25.8237,25.8047,25.8142,7300.0
2005-05-19 12:50:00,27.21,27.21,27.19,27.21,8200.0,25.8142,25.8142,25.7952,25.8142,8200.0
2005-05-19 13:00:00,27.21,27.23,27.21,27.23,8900.0,25.8142,25.8331,25.8142,25.8331,8900.0
2005-05-19 13:10:00,27.22,27.25,27.22,27.24,8100.0,25.8237,25.8521,25.8237,25.8426,8100.0
2005-05-19 13:20:00,27.24,27.24,27.23,27.24,1300.0,25.8426,25.8426,25.8331,25.8426,1300.0
2005-05-19 13:30:00,27.24,27.24,27.23,27.23,4300.0,25.8426,25.8426,25.8331,25.8331,4300.0
2005-05-19 13:40:00,27.24,27.24,27.14,27.15,8600.0,25.8426,25.8426,25.7478,25.7572,8600.0
2005-05-19 13:50:00,27.14,27.15,27.09,27.09,9500.0,25.7478,25.7572,25.7003,25.7003,9500.0
2005-05-19 14:00:00,27.08,27.09,27.06,27.08,11400.0,25.6908,25.7003,25.6719,25.6908,11400.0
2005-05-19 14:10:00,27.08,27.13,27.08,27.13,24000.0,25.6908,25.7383,25.6908,25.7383,24000.0
2005-05-19 14:20:00,27.13,27.14,27.11,27.14,18700.0,25.7383,25.7478,25.7193,25.7478,18700.0
2005-05-19 14:30:00,27.14,27.15,27.12,27.12,14400.0,25.7478,25.7572,25.7288,25.7288,14400.0
2005-05-19 14:40:00,27.12,27.12,27.04,27.09,9000.0,25.7288,25.7288,25.6529,25.7003,9000.0
2005-05-19 14:50:00,27.12,27.15,27.1,27.15,13300.0,25.7288,25.7572,25.7098,25.7572,13300.0
2005-05-19 15:00:00,27.15,27.16,27.12,27.15,25300.0,25.7572,25.7667,25.7288,25.7572,25300.0
2005-05-19 15:10:00,27.14,27.2,27.13,27.2,22300.0,25.7478,25.8047,25.7383,25.8047,22300.0
2005-05-19 15:20:00,27.2,27.24,27.16,27.19,22900.0,25.8047,25.8426,25.7667,25.7952,22900.0
2005-05-19 15:30:00,27.19,27.19,27.15,27.16,10800.0,25.7952,25.7952,25.7572,25.7667,10800.0
2005-05-19 15:40:00,27.16,27.17,27.11,27.14,28500.0,25.7667,25.7762,25.7193,25.7478,28500.0
2005-05-19 15:50:00,27.15,27.19,27.14,27.15,49500.0,25.7572,25.7952,25.7478,25.7572,49500.0
2005-05-20 09:30:00,27.25,27.25,27.03,27.03,44300.0,25.8521,25.8521,25.6434,25.6434,44300.0
2005-05-20 09:40:00,27.03,27.18,27.03,27.15,5300.0,25.6434,25.7857,25.6434,25.7572,5300.0
2005-05-20 09:50:00,27.18,27.18,27.1,27.12,9100.0,25.7857,25.7857,25.7098,25.7288,9100.0
2005-05-20 10:00:00,27.1,27.13,27.06,27.06,5200.0,25.7098,25.7383,25.6719,25.6719,5200.0
2005-05-20 10:10:00,27.06,27.08,27.0,27.0,9900.0,25.6719,25.6908,25.6149,25.6149,9900.0
2005-05-20 10:20:00,27.0,27.05,27.0,27.05,5400.0,25.6149,25.6624,25.6149,25.6624,5400.0
2005-05-20 10:30:00,27.03,27.04,27.0,27.01,9700.0,25.6434,25.6529,25.6149,25.6244,9700.0
2005-05-20 10:40:00,27.0,27.01,26.95,27.0,17800.0,25.6149,25.6244,25.5675,25.6149,17800.0
2005-05-20 10:50:00,27.0,27.03,27.0,27.0,9600.0,25.6149,25.6434,25.6149,25.6149,9600.0
2005-05-20 11:00:00,27.0,27.04,27.0,27.01,9800.0,25.6149,25.6529,25.6149,25.6244,9800.0
2005-05-20 11:10:00,27.01,27.02,26.99,27.0,5000.0,25.6244,25.6339,25.6054,25.6149,5000.0
2005-05-20 11:20:00,27.0,27.0,26.98,26.98,11000.0,25.6149,25.6149,25.596,25.596,11000.0
2005-05-20 11:30:00,27.0,27.0,26.96,26.98,17100.0,25.6149,25.6149,25.577,25.596,17100.0
2005-05-20 11:40:00,26.99,27.04,26.98,27.0,16900.0,25.6054,25.6529,25.596,25.6149,16900.0
2005-05-20 11:50:00,26.99,27.03,26.97,27.02,10400.0,25.6054,25.6434,25.5865,25.6339,10400.0
2005-05-20 12:00:00,27.0,27.02,27.0,27.01,10300.0,25.6149,25.6339,25.6149,25.6244,10300.0
2005-05-20 12:10:00,27.01,27.02,26.98,26.98,16800.0,25.6244,25.6339,25.596,25.596,16800.0
2005-05-20 12:20:00,26.97,27.02,26.97,26.99,16100.0,25.5865,25.6339,25.5865,25.6054,16100.0
2005-05-20 12:30:00,26.97,26.99,26.9,26.96,29700.0,25.5865,25.6054,25.5201,25.577,29700.0
2005-05-20 12:40:00,26.95,27.0,26.95,27.0,11700.0,25.5675,25.6149,25.5675,25.6149,11700.0
2005-05-20 12:50:00,26.98,27.04,26.98,27.04,19000.0,25.596,25.6529,25.596,25.6529,19000.0
2005-05-20 13:00:00,27.04,27.05,27.0,27.03,12800.0,25.6529,25.6624,25.6149,25.6434,12800.0
2005-05-20 13:10:00,27.04,27.05,26.95,26.99,23000.0,25.6529,25.6624,25.5675,25.6054,23000.0
2005-05-20 13:20:00,27.0,27.0,26.94,26.98,15500.0,25.6149,25.6149,25.558,25.596,15500.0
2005-05-20 13:30:00,26.97,26.97,26.96,26.97,1500.0,25.5865,25.5865,25.577,25.5865,1500.0
2005-05-20 13:40:00,26.96,26.99,26.94,26.97,12700.0,25.577,25.6054,25.558,25.5865,12700.0
2005-05-20 13:50:00,26.98,27.0,26.97,26.98,14000.0,25.596,25.6149,25.5865,25.596,14000.0
2005-05-20 14:00:00,26.98,26.98,26.95,26.96,5200.0,25.596,25.596,25.5675,25.577,5200.0
2005-05-20 14:10:00,26.95,27.0,26.95,26.97,16000.0,25.5675,25.6149,25.5675,25.5865,16000.0
2005-05-20 14:20:00,26.97,27.0,26.97,27.0,4700.0,25.5865,25.6149,25.5865,25.6149,4700.0
2005-05-20 14:30:00,27.0,27.01,26.99,27.01,6700.0,25.6149,25.6244,25.6054,25.6244,6700.0
2005-05-20 14:40:00,27.01,27.02,26.99,27.0,6800.0,25.6244,25.6339,25.6054,25.6149,6800.0
2005-05-20 14:50:00,26.99,27.01,26.99,27.0,12600.0,25.6054,25.6244,25.6054,25.6149,12600.0
2005-05-20 15:00:00,27.0,27.01,26.99,27.01,13000.0,25.6149,25.6244,25.6054,25.6244,13000.0
2005-05-20 15:10:00,27.0,27.04,27.0,27.02,9200.0,25.6149,25.6529,25.6149,25.6339,9200.0
2005-05-20 15:20:00,27.02,27.05,27.02,27.04,7600.0,25.6339,25.6624,25.6339,25.6529,7600.0
2005-05-20 15:30:00,27.05,27.05,27.01,27.02,21300.0,25.6624,25.6624,25.6244,25.6339,21300.0
2005-05-20 15:40:00,27.03,27.05,27.02,27.03,23600.0,25.6434,25.6624,25.6339,25.6434,23600.0
2005-05-20 15:50:00,27.03,27.05,27.0,27.05,31000.0,25.6434,25.6624,25.6149,25.6624,31000.0
2005-05-23 09:30:00,27.08,27.11,26.95,26.98,8500.0,25.6908,25.7193,25.5675,25.596,8500.0
2005-05-23 09:40:00,27.0,27.08,26.95,27.08,13700.0,25.6149,25.6908,25.5675,25.6908,13700.0
2005-05-23 09:50:00,27.07,27.09,26.99,27.07,38600.0,25.6813,25.7003,25.6054,25.6813,38600.0
2005-05-23 10:00:00,27.09,27.1,27.07,27.09,25900.0,25.7003,25.7098,25.6813,25.7003,25900.0
2005-05-23 10:10:00,27.09,27.1,27.08,27.1,15600.0,25.7003,25.7098,25.6908,25.7098,15600.0
2005-05-23 10:20:00,27.09,27.1,27.09,27.09,4300.0,25.7003,25.7098,25.7003,25.7003,4300.0
2005-05-23 10:30:00,27.09,27.1,27.06,27.06,38700.0,25.7003,25.7098,25.6719,25.6719,38700.0
2005-05-23 10:40:00,27.07,27.08,27.03,27.03,10100.0,25.6813,25.6908,25.6434,25.6434,10100.0
2005-05-23 10:50:00,27.03,27.08,27.03,27.04,5700.0,25.6434,25.6908,25.6434,25.6529,5700.0
2005-05-23 11:00:00,27.04,27.04,27.01,27.04,12400.0,25.6529,25.6529,25.6244,25.6529,12400.0
2005-05-23 11:10:00,27.02,27.04,27.02,27.04,2600.0,25.6339,25.6529,25.6339,25.6529,2600.0
2005-05-23 11:20:00,27.04,27.09,27.01,27.03,9000.0,25.6529,25.7003,25.6244,25.6434,9000.0
2005-05-23 11:30:00,27.02,27.04,27.01,27.02,5700.0,25.6339,25.6529,25.6244,25.6339,5700.0
2005-05-23 11:40:00,27.01,27.06,27.01,27.06,8300.0,25.6244,25.6719,25.6244,25.6719,8300.0
2005-05-23 11:50:00,27.05,27.05,27.0,27.03,7400.0,25.6624,25.6624,25.6149,25.6434,7400.0
2005-05-23 12:00:00,27.03,27.07,27.02,27.05,4900.0,25.6434,25.6813,25.6339,25.6624,4900.0
2005-05-23 12:10:00,27.05,27.06,27.04,27.06,14900.0,25.6624,25.6719,25.6529,25.6719,14900.0
2005-05-23 12:20:00,27.07,27.07,27.03,27.04,11500.0,25.6813,25.6813,25.6434,25.6529,11500.0
2005-05-23 12:30:00,27.04,27.07,27.04,27.06,7600.0,25.6529,25.6813,25.6529,25.6719,7600.0
2005-05-23 12:40:00,27.05,27.05,27.02,27.02,4000.0,25.6624,25.6624,25.6339,25.6339,4000.0
2005-05-23 12:50:00,27.03,27.03,26.96,26.98,6000.0,25.6434,25.6434,25.577,25.596,6000.0
2005-05-23 13:00:00,26.97,26.99,26.95,26.95,6200.0,25.5865,25.6054,25.5675,25.5675,6200.0
2005-05-23 13:10:00,26.95,26.99,26.95,26.97,11800.0,25.5675,25.6054,25.5675,25.5865,11800.0
2005-05-23 13:20:00,26.97,27.0,26.97,26.98,9600.0,25.5865,25.6149,25.5865,25.596,9600.0
2005-05-23 13:30:00,26.97,26.98,26.96,26.97,4500.0,25.5865,25.596,25.577,25.5865,4500.0
2005-05-23 13:40:00,26.97,26.97,26.95,26.95,8000.0,25.5865,25.5865,25.5675,25.5675,8000.0
2005-05-23 13:50:00,26.95,26.99,26.95,26.98,7500.0,25.5675,25.6054,25.5675,25.596,7500.0
2005-05-23 14:00:00,26.98,27.03,26.96,27.03,27800.0,25.596,25.6434,25.577,25.6434,27800.0
2005-05-23 14:10:00,27.02,27.03,26.97,27.02,30600.0,25.6339,25.6434,25.5865,25.6339,30600.0
2005-05-23 14:20:00,27.02,27.02,27.0,27.0,22300.0,25.6339,25.6339,25.6149,25.6149,22300.0
2005-05-23 14:30:00,27.01,27.01,26.99,27.01,11700.0,25.6244,25.6244,25.6054,25.6244,11700.0
2005-05-23 14:40:00,27.0,27.1,27.0,27.09,19600.0,25.6149,25.7098,25.6149,25.7003,19600.0
2005-05-23 14:50:00,27.09,27.1,27.08,27.09,14600.0,25.7003,25.7098,25.6908,25.7003,14600.0
2005-05-23 15:00:00,27.09,27.1,27.05,27.06,20600.0,25.7003,25.7098,25.6624,25.6719,20600.0
2005-05-23 15:10:00,27.07,27.08,27.05,27.07,14200.0,25.6813,25.6908,25.6624,25.6813,14200.0
2005-05-23 15:20:00,27.06,27.07,27.05,27.05,16900.0,25.6719,25.6813,25.6624,25.6624,16900.0
2005-05-23 15:30:00,27.05,27.07,27.04,27.07,17100.0,25.6624,25.6813,25.6529,25.6813,17100.0
2005-05-23 15:40:00,27.06,27.07,27.0,27.02,43400.0,25.6719,25.6813,25.6149,25.6339,43400.0
2005-05-23 15:50:00,27.02,27.02,26.98,26.99,44700.0,25.6339,25.6339,25.596,25.6054,44700.0
2005-05-24 09:30:00,26.99,26.99,26.5,26.59,42100.0,25.6054,25.6054,25.1406,25.226,42100.0
2005-05-24 09:40:00,26.69,26.81,26.67,26.75,45700.0,25.3208,25.4347,25.3019,25.3778,45700.0
2005-05-24 09:50:00,26.76,26.89,26.76,26.89,27600.0,25.3872,25.5106,25.3872,25.5106,27600.0
2005-05-24 10:00:00,26.9,26.9,26.73,26.73,20700.0,25.5201,25.5201,25.3588,25.3588,20700.0
2005-05-24 10:10:00,26.72,26.78,26.7,26.75,19300.0,25.3493,25.4062,25.3303,25.3778,19300.0
2005-05-24 10:20:00,26.72,26.79,26.68,26.78,11600.0,25.3493,25.4157,25.3114,25.4062,11600.0
2005-05-24 10:30:00,26.78,26.82,26.74,26.82,15500.0,25.4062,25.4442,25.3683,25.4442,15500.0
2005-05-24 10:40:00,26.8,26.8,26.74,26.74,9000.0,25.4252,25.4252,25.3683,25.3683,9000.0
2005-05-24 10:50:00,26.74,26.77,26.71,26.72,18400.0,25.3683,25.3967,25.3398,25.3493,18400.0
2005-05-24 11:00:00,26.74,26.75,26.69,26.74,21000.0,25.3683,25.3778,25.3208,25.3683,21000.0
2005-05-24 11:10:00,26.74,26.74,26.68,26.72,20100.0,25.3683,25.3683,25.3114,25.3493,20100.0
2005-05-24 11:20:00,26.71,26.75,26.63,26.66,28800.0,25.3398,25.3778,25.2639,25.2924,28800.0
2005-05-24 11:30:00,26.67,26.73,26.67,26.71,24700.0,25.3019,25.3588,25.3019,25.3398,24700.0
2005-05-24 11:40:00,26.7,26.7,26.64,26.66,12000.0,25.3303,25.3303,25.2734,25.2924,12000.0
2005-05-24 11:50:00,26.67,26.67,26.55,26.62,18000.0,25.3019,25.3019,25.188,25.2544,18000.0
2005-05-24 12:00:00,26.62,26.72,26.6,26.71,12400.0,25.2544,25.3493,25.2355,25.3398,12400.0
2005-05-24 12:10:00,26.7,26.71,26.63,26.63,11200.0,25.3303,25.3398,25.2639,25.2639,11200.0
2005-05-24 12:20:00,26.64,26.68,26.62,26.66,10300.0,25.2734,25.3114,25.2544,25.2924,10300.0
2005-05-24 12:30:00,26.66,26.67,26.64,26.65,15000.0,25.2924,25.3019,25.2734,25.2829,15000.0
2005-05-24 12:40:00,26.64,26.66,26.61,26.66,14900.0,25.2734,25.2924,25.2449,25.2924,14900.0
2005-05-24 12:50:00,26.64,26.65,26.62,26.62,3900.0,25.2734,25.2829,25.2544,25.2544,3900.0
2005-05-24 13:00:00,26.62,26.66,26.61,26.63,19000.0,25.2544,25.2924,25.2449,25.2639,19000.0
2005-05-24 13:10:00,26.63,26.66,26.6,26.65,19000.0,25.2639,25.2924,25.2355,25.2829,19000.0
2005-05-24 13:20:00,26.65,26.65,26.62,26.62,17900.0,25.2829,25.2829,25.2544,25.2544,17900.0
2005-05-24 13:30:00,26.64,26.64,26.6,26.62,9500.0,25.2734,25.2734,25.2355,25.2544,9500.0
2005-05-24 13:40:00,26.62,26.62,26.61,26.62,14400.0,25.2544,25.2544,25.2449,25.2544,14400.0
2005-05-24 13:50:00,26.61,26.64,26.6,26.62,16100.0,25.2449,25.2734,25.2355,25.2544,16100.0
2005-05-24 14:00:00,26.62,26.69,26.6,26.69,33600.0,25.2544,25.3208,25.2355,25.3208,33600.0
2005-05-24 14:10:00,26.7,26.71,26.63,26.65,24000.0,25.3303,25.3398,25.2639,25.2829,24000.0
2005-05-24 14:20:00,26.65,26.7,26.64,26.68,16500.0,25.2829,25.3303,25.2734,25.3114,16500.0
2005-05-24 14:30:00,26.68,26.68,26.6,26.6,17100.0,25.3114,25.3114,25.2355,25.2355,17100.0
2005-05-24 14:40:00,26.61,26.68,26.6,26.63,36600.0,25.2449,25.3114,25.2355,25.2639,36600.0
2005-05-24 14:50:00,26.63,26.66,26.62,26.66,17000.0,25.2639,25.2924,25.2544,25.2924,17000.0
2005-05-24 15:00:00,26.65,26.65,26.61,26.63,20100.0,25.2829,25.2829,25.2449,25.2639,20100.0
2005-05-24 15:10:00,26.63,26.63,26.6,26.61,21800.0,25.2639,25.2639,25.2355,25.2449,21800.0
2005-05-24 15:20:00,26.61,26.76,26.6,26.73,27500.0,25.2449,25.3872,25.2355,25.3588,27500.0
2005-05-24 15:30:00,26.72,26.72,26.67,26.7,26600.0,25.3493,25.3493,25.3019,25.3303,26600.0
2005-05-24 15:40:00,26.7,26.7,26.66,26.66,52500.0,25.3303,25.3303,25.2924,25.2924,52500.0
2005-05-24 15:50:00,26.66,26.68,26.62,26.68,46100.0,25.2924,25.3114,25.2544,25.3114,46100.0
2005-05-25 09:30:00,26.77,26.8,26.64,26.68,25600.0,25.3967,25.4252,25.2734,25.3114,25600.0
2005-05-25 09:40:00,26.69,26.78,26.64,26.74,14900.0,25.3208,25.4062,25.2734,25.3683,14900.0
2005-05-25 09:50:00,26.74,26.75,26.72,26.73,11000.0,25.3683,25.3778,25.3493,25.3588,11000.0
2005-05-25 10:00:00,26.73,26.78,26.71,26.74,13100.0,25.3588,25.4062,25.3398,25.3683,13100.0
2005-05-25 10:10:00,26.74,26.74,26.69,26.7,40600.0,25.3683,25.3683,25.3208,25.3303,40600.0
2005-05-25 10:20:00,26.69,26.74,26.61,26.68,14100.0,25.3208,25.3683,25.2449,25.3114,14100.0
2005-05-25 10:30:00,26.68,26.68,26.6,26.61,16100.0,25.3114,25.3114,25.2355,25.2449,16100.0
2005-05-25 10:40:00,26.61,26.64,26.61,26.61,12400.0,25.2449,25.2734,25.2449,25.2449,12400.0
2005-05-25 10:50:00,26.61,26.64,26.6,26.61,11800.0,25.2449,25.2734,25.2355,25.2449,11800.0
2005-05-25 11:00:00,26.62,26.67,26.61,26.65,9500.0,25.2544,25.3019,25.2449,25.2829,9500.0
2005-05-25 11:10:00,26.66,26.67,26.6,26.63,11600.0,25.2924,25.3019,25.2355,25.2639,11600.0
2005-05-25 11:20:00,26.64,26.67,26.63,26.67,6200.0,25.2734,25.3019,25.2639,25.3019,6200.0
2005-05-25 11:30:00,26.67,26.72,26.67,26.68,6400.0,25.3019,25.3493,25.3019,25.3114,6400.0
2005-05-25 11:40:00,26.68,26.7,26.68,26.7,7600.0,25.3114,25.3303,25.3114,25.3303,7600.0
2005-05-25 11:50:00,26.71,26.74,26.68,26.73,6600.0,25.3398,25.3683,25.3114,25.3588,6600.0
2005-05-25 12:00:00,26.73,26.73,26.69,26.69,2100.0,25.3588,25.3588,25.3208,25.3208,2100.0
2005-05-25 12:10:00,26.69,26.7,26.64,26.67,12700.0,25.3208,25.3303,25.2734,25.3019,12700.0
2005-05-25 12:20:00,26.66,26.66,26.64,26.64,9800.0,25.2924,25.2924,25.2734,25.2734,9800.0
2005-05-25 12:30:00,26.64,26.66,26.62,26.66,6400.0,25.2734,25.2924,25.2544,25.2924,6400.0
2005-05-25 12:40:00,26.64,26.65,26.6,26.6,19800.0,25.2734,25.2829,25.2355,25.2355,19800.0
2005-05-25 12:50:00,26.61,26.64,26.6,26.63,8400.0,25.2449,25.2734,25.2355,25.2639,8400.0
2005-05-25 13:00:00,26.63,26.65,26.63,26.64,27200.0,25.2639,25.2829,25.2639,25.2734,27200.0
2005-05-25 13:10:00,26.64,26.65,26.63,26.64,24300.0,25.2734,25.2829,25.2639,25.2734,24300.0
2005-05-25 13:20:00,26.65,26.66,26.62,26.62,38600.0,25.2829,25.2924,25.2544,25.2544,38600.0
2005-05-25 13:30:00,26.63,26.65,26.63,26.64,6300.0,25.2639,25.2829,25.2639,25.2734,6300.0
2005-05-25 13:40:00,26.65,26.67,26.63,26.66,13900.0,25.2829,25.3019,25.2639,25.2924,13900.0
2005-05-25 13:50:00,26.65,26.67,26.65,26.65,10900.0,25.2829,25.3019,25.2829,25.2829,10900.0
2005-05-25 14:00:00,26.66,26.75,26.65,26.75,37800.0,25.2924,25.3778,25.2829,25.3778,37800.0
2005-05-25 14:10:00,26.75,26.75,26.69,26.7,21900.0,25.3778,25.3778,25.3208,25.3303,21900.0
2005-05-25 14:20:00,26.7,26.7,26.65,26.7,23200.0,25.3303,25.3303,25.2829,25.3303,23200.0
2005-05-25 14:30:00,26.71,26.74,26.69,26.69,13100.0,25.3398,25.3683,25.3208,25.3208,13100.0
2005-05-25 14:40:00,26.7,26.73,26.7,26.7,20300.0,25.3303,25.3588,25.3303,25.3303,20300.0
2005-05-25 14:50:00,26.7,26.74,26.69,26.73,16500.0,25.3303,25.3683,25.3208,25.3588,16500.0
2005-05-25 15:00:00,26.74,26.76,26.71,26.72,22100.0,25.3683,25.3872,25.3398,25.3493,22100.0
2005-05-25 15:10:00,26.72,26.75,26.7,26.72,20300.0,25.3493,25.3778,25.3303,25.3493,20300.0
2005-05-25 15:20:00,26.72,26.74,26.69,26.69,18100.0,25.3493,25.3683,25.3208,25.3208,18100.0
2005-05-25 15:30:00,26.7,26.77,26.69,26.76,24600.0,25.3303,25.3967,25.3208,25.3872,24600.0
2005-05-25 15:40:00,26.75,26.8,26.73,26.74,26200.0,25.3778,25.4252,25.3588,25.3683,26200.0
2005-05-25 15:50:00,26.74,26.76,26.69,26.69,38700.0,25.3683,25.3872,25.3208,25.3208,38700.0
2005-05-26 09:30:00,26.86,26.88,26.75,26.82,8300.0,25.4821,25.5011,25.3778,25.4442,8300.0
2005-05-26 09:40:00,26.85,27.0,26.78,26.78,6300.0,25.4726,25.6149,25.4062,25.4062,6300.0
2005-05-26 09:50:00,26.78,26.84,26.67,26.79,13500.0,25.4062,25.4631,25.3019,25.4157,13500.0
2005-05-26 10:00:00,26.8,26.8,26.74,26.76,20300.0,25.4252,25.4252,25.3683,25.3872,20300.0
2005-05-26 10:10:00,26.76,26.82,26.74,26.78,12000.0,25.3872,25.4442,25.3683,25.4062,12000.0
2005-05-26 10:20:00,26.77,26.83,26.77,26.83,14100.0,25.3967,25.4537,25.3967,25.4537,14100.0
2005-05-26 10:30:00,26.83,26.84,26.8,26.81,9700.0,25.4537,25.4631,25.4252,25.4347,9700.0
2005-05-26 10:40:00,26.81,26.81,26.76,26.76,13700.0,25.4347,25.4347,25.3872,25.3872,13700.0
2005-05-26 10:50:00,26.76,26.78,26.76,26.78,8300.0,25.3872,25.4062,25.3872,25.4062,8300.0
2005-05-26 11:00:00,26.78,26.78,26.76,26.77,9500.0,25.4062,25.4062,25.3872,25.3967,9500.0
2005-05-26 11:10:00,26.77,26.77,26.71,26.72,10100.0,25.3967,25.3967,25.3398,25.3493,10100.0
2005-05-26 11:20:00,26.72,26.75,26.71,26.71,7400.0,25.3493,25.3778,25.3398,25.3398,7400.0
2005-05-26 11:30:00,26.73,26.74,26.69,26.7,6600.0,25.3588,25.3683,25.3208,25.3303,6600.0
2005-05-26 11:40:00,26.69,26.72,26.67,26.72,8800.0,25.3208,25.3493,25.3019,25.3493,8800.0
2005-05-26 11:50:00,26.72,26.73,26.71,26.73,8900.0,25.3493,25.3588,25.3398,25.3588,8900.0
2005-05-26 12:00:00,26.73,26.73,26.7,26.72,13100.0,25.3588,25.3588,25.3303,25.3493,13100.0
2005-05-26 12:10:00,26.72,26.73,26.71,26.71,10700.0,25.3493,25.3588,25.3398,25.3398,10700.0
2005-05-26 12:20:00,26.71,26.71,26.68,26.69,7400.0,25.3398,25.3398,25.3114,25.3208,7400.0
2005-05-26 12:30:00,26.69,26.71,26.68,26.69,13200.0,25.3208,25.3398,25.3114,25.3208,13200.0
2005-05-26 12:40:00,26.69,26.71,26.69,26.7,10600.0,25.3208,25.3398,25.3208,25.3303,10600.0
2005-05-26 12:50:00,26.7,26.71,26.68,26.69,6500.0,25.3303,25.3398,25.3114,25.3208,6500.0
2005-05-26 13:00:00,26.69,26.7,26.67,26.68,7300.0,25.3208,25.3303,25.3019,25.3114,7300.0
2005-05-26 13:10:00,26.68,26.7,26.66,26.66,5500.0,25.3114,25.3303,25.2924,25.2924,5500.0
2005-05-26 13:20:00,26.64,26.68,26.61,26.65,6900.0,25.2734,25.3114,25.2449,25.2829,6900.0
2005-05-26 13:30:00,26.67,26.69,26.67,26.68,2500.0,25.3019,25.3208,25.3019,25.3114,2500.0
2005-05-26 13:40:00,26.68,26.71,26.67,26.68,4300.0,25.3114,25.3398,25.3019,25.3114,4300.0
2005-05-26 13:50:00,26.68,26.69,26.68,26.69,4800.0,25.3114,25.3208,25.3114,25.3208,4800.0
2005-05-26 14:00:00,26.69,26.74,26.69,26.74,11100.0,25.3208,25.3683,25.3208,25.3683,11100.0
2005-05-26 14:10:00,26.73,26.75,26.71,26.74,6500.0,25.3588,25.3778,25.3398,25.3683,6500.0
2005-05-26 14:20:00,26.74,26.75,26.72,26.73,11500.0,25.3683,25.3778,25.3493,25.3588,11500.0
2005-05-26 14:30:00,26.74,26.74,26.68,26.7,8800.0,25.3683,25.3683,25.3114,25.3303,8800.0
2005-05-26 14:40:00,26.7,26.71,26.68,26.71,2600.0,25.3303,25.3398,25.3114,25.3398,2600.0
2005-05-26 14:50:00,26.71,26.72,26.7,26.72,4400.0,25.3398,25.3493,25.3303,25.3493,4400.0
2005-05-26 15:00:00,26.74,26.75,26.68,26.69,9700.0,25.3683,25.3778,25.3114,25.3208,9700.0
2005-05-26 15:10:00,26.69,26.7,26.67,26.69,14900.0,25.3208,25.3303,25.3019,25.3208,14900.0
2005-05-26 15:20:00,26.69,26.73,26.69,26.72,11400.0,25.3208,25.3588,25.3208,25.3493,11400.0
2005-05-26 15:30:00,26.73,26.75,26.71,26.75,22800.0,25.3588,25.3778,25.3398,25.3778,22800.0
2005-05-26 15:40:00,26.75,26.75,26.72,26.74,19800.0,25.3778,25.3778,25.3493,25.3683,19800.0
2005-05-26 15:50:00,26.74,26.75,26.72,26.75,16400.0,25.3683,25.3778,25.3493,25.3778,16400.0
2005-05-27 09:30:00,26.68,26.7,26.53,26.56,12900.0,25.3114,25.3303,25.169,25.1975,12900.0
2005-05-27 09:40:00,26.56,26.6,26.46,26.54,9000.0,25.1975,25.2355,25.1026,25.1785,9000.0
2005-05-27 09:50:00,26.57,26.57,26.5,26.51,13300.0,25.207,25.207,25.1406,25.1501,13300.0
2005-05-27 10:00:00,26.5,26.57,26.5,26.51,11300.0,25.1406,25.207,25.1406,25.1501,11300.0
2005-05-27 10:10:00,26.51,26.55,26.5,26.51,12900.0,25.1501,25.188,25.1406,25.1501,12900.0
2005-05-27 10:20:00,26.51,26.52,26.47,26.52,4700.0,25.1501,25.1596,25.1121,25.1596,4700.0
2005-05-27 10:30:00,26.52,26.57,26.52,26.55,12400.0,25.1596,25.207,25.1596,25.188,12400.0
2005-05-27 10:40:00,26.53,26.53,26.49,26.51,3100.0,25.169,25.169,25.1311,25.1501,3100.0
2005-05-27 10:50:00,26.51,26.6,26.5,26.56,17600.0,25.1501,25.2355,25.1406,25.1975,17600.0
2005-05-27 11:00:00,26.57,26.57,26.5,26.51,8400.0,25.207,25.207,25.1406,25.1501,8400.0
2005-05-27 11:10:00,26.5,26.53,26.47,26.47,6600.0,25.1406,25.169,25.1121,25.1121,6600.0
2005-05-27 11:20:00,26.49,26.52,26.47,26.51,4400.0,25.1311,25.1596,25.1121,25.1501,4400.0
2005-05-27 11:30:00,26.5,26.5,26.46,26.49,6700.0,25.1406,25.1406,25.1026,25.1311,6700.0
2005-05-27 11:40:00,26.49,26.54,26.48,26.52,11500.0,25.1311,25.1785,25.1216,25.1596,11500.0
2005-05-27 11:50:00,26.53,26.54,26.53,26.54,6000.0,25.169,25.1785,25.169,25.1785,6000.0
2005-05-27 12:00:00,26.54,26.58,26.48,26.5,8100.0,25.1785,25.2165,25.1216,25.1406,8100.0
2005-05-27 12:10:00,26.47,26.51,26.47,26.48,4000.0,25.1121,25.1501,25.1121,25.1216,4000.0
2005-05-27 12:20:00,26.48,26.51,26.47,26.49,6100.0,25.1216,25.1501,25.1121,25.1311,6100.0
2005-05-27 12:30:00,26.5,26.5,26.46,26.47,5300.0,25.1406,25.1406,25.1026,25.1121,5300.0
2005-05-27 12:40:00,26.45,26.47,26.45,26.47,3500.0,25.0932,25.1121,25.0932,25.1121,3500.0
2005-05-27 12:50:00,26.47,26.49,26.47,26.47,4300.0,25.1121,25.1311,25.1121,25.1121,4300.0
2005-05-27 13:00:00,26.48,26.48,26.43,26.47,19800.0,25.1216,25.1216,25.0742,25.1121,19800.0
2005-05-27 13:10:00,26.45,26.48,26.44,26.48,9000.0,25.0932,25.1216,25.0837,25.1216,9000.0
2005-05-27 13:20:00,26.48,26.49,26.46,26.48,4900.0,25.1216,25.1311,25.1026,25.1216,4900.0
2005-05-27 13:30:00,26.47,26.47,26.44,26.45,3900.0,25.1121,25.1121,25.0837,25.0932,3900.0
2005-05-27 13:40:00,26.45,26.49,26.44,26.48,8500.0,25.0932,25.1311,25.0837,25.1216,8500.0
2005-05-27 13:50:00,26.48,26.49,26.47,26.49,3800.0,25.1216,25.1311,25.1121,25.1311,3800.0
2005-05-27 14:00:00,26.49,26.5,26.47,26.5,8100.0,25.1311,25.1406,25.1121,25.1406,8100.0
2005-05-27 14:10:00,26.49,26.5,26.49,26.49,3800.0,25.1311,25.1406,25.1311,25.1311,3800.0
2005-05-27 14:20:00,26.49,26.5,26.48,26.48,2500.0,25.1311,25.1406,25.1216,25.1216,2500.0
2005-05-27 14:30:00,26.48,26.49,26.47,26.49,6800.0,25.1216,25.1311,25.1121,25.1311,6800.0
2005-05-27 14:40:00,26.48,26.5,26.47,26.5,7800.0,25.1216,25.1406,25.1121,25.1406,7800.0
2005-05-27 14:50:00,26.49,26.5,26.48,26.49,8900.0,25.1311,25.1406,25.1216,25.1311,8900.0
2005-05-27 15:00:00,26.49,26.49,26.48,26.48,6100.0,25.1311,25.1311,25.1216,25.1216,6100.0
2005-05-27 15:10:00,26.48,26.49,26.47,26.48,7300.0,25.1216,25.1311,25.1121,25.1216,7300.0
2005-05-27 15:20:00,26.49,26.5,26.48,26.49,4000.0,25.1311,25.1406,25.1216,25.1311,4000.0
2005-05-27 15:30:00,26.49,26.49,26.48,26.49,6600.0,25.1311,25.1311,25.1216,25.1311,6600.0
2005-05-27 15:40:00,26.49,26.5,26.48,26.49,43900.0,25.1311,25.1406,25.1216,25.1311,43900.0
2005-05-27 15:50:00,26.5,26.5,26.48,26.5,29700.0,25.1406,25.1406,25.1216,25.1406,29700.0
2005-05-31 09:30:00,26.36,26.5,26.36,26.5,20500.0,25.0078,25.1406,25.0078,25.1406,20500.0
2005-05-31 09:40:00,26.53,26.54,26.4,26.46,18700.0,25.169,25.1785,25.0457,25.1026,18700.0
2005-05-31 09:50:00,26.46,26.46,26.3,26.35,13600.0,25.1026,25.1026,24.9508,24.9983,13600.0
2005-05-31 10:00:00,26.35,26.42,26.35,26.4,19000.0,24.9983,25.0647,24.9983,25.0457,19000.0
2005-05-31 10:10:00,26.4,26.4,26.36,26.39,16500.0,25.0457,25.0457,25.0078,25.0362,16500.0
2005-05-31 10:20:00,26.39,26.39,26.32,26.36,21200.0,25.0362,25.0362,24.9698,25.0078,21200.0
2005-05-31 10:30:00,26.37,26.37,26.33,26.33,25800.0,25.0173,25.0173,24.9793,24.9793,25800.0
2005-05-31 10:40:00,26.32,26.4,26.29,26.4,30000.0,24.9698,25.0457,24.9414,25.0457,30000.0
2005-05-31 10:50:00,26.4,26.4,26.29,26.32,17000.0,25.0457,25.0457,24.9414,24.9698,17000.0
2005-05-31 11:00:00,26.32,26.33,26.27,26.29,15800.0,24.9698,24.9793,24.9224,24.9414,15800.0
2005-05-31 11:10:00,26.29,26.34,26.28,26.3,10900.0,24.9414,24.9888,24.9319,24.9508,10900.0
2005-05-31 11:20:00,26.3,26.33,26.29,26.33,15100.0,24.9508,24.9793,24.9414,24.9793,15100.0
2005-05-31 11:30:00,26.33,26.34,26.31,26.31,10200.0,24.9793,24.9888,24.9603,24.9603,10200.0
2005-05-31 11:40:00,26.31,26.34,26.3,26.34,6200.0,24.9603,24.9888,24.9508,24.9888,6200.0
2005-05-31 11:50:00,26.34,26.34,26.28,26.28,111400.0,24.9888,24.9888,24.9319,24.9319,111400.0
2005-05-31 12:00:00,26.29,26.33,26.27,26.3,16400.0,24.9414,24.9793,24.9224,24.9508,16400.0
2005-05-31 12:10:00,26.3,26.3,26.25,26.25,20600.0,24.9508,24.9508,24.9034,24.9034,20600.0
2005-05-31 12:20:00,26.26,26.29,26.23,26.27,21600.0,24.9129,24.9414,24.8844,24.9224,21600.0
2005-05-31 12:30:00,26.29,26.3,26.26,26.27,19000.0,24.9414,24.9508,24.9129,24.9224,19000.0
2005-05-31 12:40:00,26.28,26.3,26.27,26.29,21900.0,24.9319,24.9508,24.9224,24.9414,21900.0
2005-05-31 12:50:00,26.29,26.3,26.29,26.29,16000.0,24.9414,24.9508,24.9414,24.9414,16000.0
2005-05-31 13:00:00,26.29,26.29,26.28,26.29,28100.0,24.9414,24.9414,24.9319,24.9414,28100.0
2005-05-31 13:10:00,26.29,26.3,26.28,26.3,8400.0,24.9414,24.9508,24.9319,24.9508,8400.0
2005-05-31 13:20:00,26.29,26.29,26.27,26.29,7600.0,24.9414,24.9414,24.9224,24.9414,7600.0
2005-05-31 13:30:00,26.29,26.3,26.28,26.29,13500.0,24.9414,24.9508,24.9319,24.9414,13500.0
2005-05-31 13:40:00,26.29,26.3,26.28,26.28,14500.0,24.9414,24.9508,24.9319,24.9319,14500.0
2005-05-31 13:50:00,26.29,26.3,26.28,26.3,13800.0,24.9414,24.9508,24.9319,24.9508,13800.0
2005-05-31 14:00:00,26.3,26.3,26.28,26.28,14600.0,24.9508,24.9508,24.9319,24.9319,14600.0
2005-05-31 14:10:00,26.29,26.29,26.28,26.29,6200.0,24.9414,24.9414,24.9319,24.9414,6200.0
2005-05-31 14:20:00,26.29,26.3,26.28,26.3,13500.0,24.9414,24.9508,24.9319,24.9508,13500.0
2005-05-31 14:30:00,26.29,26.36,26.29,26.35,26700.0,24.9414,25.0078,24.9414,24.9983,26700.0
2005-05-31 14:40:00,26.35,26.36,26.32,26.34,25600.0,24.9983,25.0078,24.9698,24.9888,25600.0
2005-05-31 14:50:00,26.34,26.34,26.31,26.32,14700.0,24.9888,24.9888,24.9603,24.9698,14700.0
2005-05-31 15:00:00,26.31,26.32,26.28,26.28,24500.0,24.9603,24.9698,24.9319,24.9319,24500.0
2005-05-31 15:10:00,26.27,26.34,26.27,26.31,34300.0,24.9224,24.9888,24.9224,24.9603,34300.0
2005-05-31 15:20:00,26.32,26.35,26.3,26.31,22600.0,24.9698,24.9983,24.9508,24.9603,22600.0
2005-05-31 15:30:00,26.31,26.35,26.27,26.35,29200.0,24.9603,24.9983,24.9224,24.9983,29200.0
2005-05-31 15:40:00,26.34,26.35,26.31,26.34,27700.0,24.9888,24.9983,24.9603,24.9888,27700.0
2005-05-31 15:50:00,26.34,26.35,26.31,26.31,31200.0,24.9888,24.9983,24.9603,24.9603,31200.0
2005-06-01 09:30:00,26.39,26.5,26.35,26.48,24400.0,25.0362,25.1406,24.9983,25.1216,24400.0
2005-06-01 09:40:00,26.47,26.47,26.36,26.44,13700.0,25.1121,25.1121,25.0078,25.0837,13700.0
2005-06-01 09:50:00,26.44,26.53,26.38,26.47,13100.0,25.0837,25.169,25.0267,25.1121,13100.0
2005-06-01 10:00:00,26.48,26.59,26.47,26.58,24300.0,25.1216,25.226,25.1121,25.2165,24300.0
2005-06-01 10:10:00,26.59,26.63,26.53,26.55,44700.0,25.226,25.2639,25.169,25.188,44700.0
2005-06-01 10:20:00,26.55,26.57,26.46,26.48,30300.0,25.188,25.207,25.1026,25.1216,30300.0
2005-06-01 10:30:00,26.48,26.54,26.46,26.49,22300.0,25.1216,25.1785,25.1026,25.1311,22300.0
2005-06-01 10:40:00,26.5,26.5,26.46,26.5,8000.0,25.1406,25.1406,25.1026,25.1406,8000.0
2005-06-01 10:50:00,26.49,26.51,26.47,26.51,6900.0,25.1311,25.1501,25.1121,25.1501,6900.0
2005-06-01 11:00:00,26.51,26.54,26.49,26.51,4000.0,25.1501,25.1785,25.1311,25.1501,4000.0
2005-06-01 11:10:00,26.51,26.54,26.51,26.54,12500.0,25.1501,25.1785,25.1501,25.1785,12500.0
2005-06-01 11:20:00,26.55,26.55,26.51,26.51,13700.0,25.188,25.188,25.1501,25.1501,13700.0
2005-06-01 11:30:00,26.52,26.52,26.49,26.49,8600.0,25.1596,25.1596,25.1311,25.1311,8600.0
2005-06-01 11:40:00,26.5,26.52,26.5,26.5,6100.0,25.1406,25.1596,25.1406,25.1406,6100.0
2005-06-01 11:50:00,26.51,26.51,26.49,26.5,9300.0,25.1501,25.1501,25.1311,25.1406,9300.0
2005-06-01 12:00:00,26.5,26.51,26.47,26.47,6800.0,25.1406,25.1501,25.1121,25.1121,6800.0
2005-06-01 12:10:00,26.48,26.49,26.45,26.46,2600.0,25.1216,25.1311,25.0932,25.1026,2600.0
2005-06-01 12:20:00,26.46,26.49,26.44,26.48,6900.0,25.1026,25.1311,25.0837,25.1216,6900.0
2005-06-01 12:30:00,26.5,26.5,26.47,26.48,4200.0,25.1406,25.1406,25.1121,25.1216,4200.0
2005-06-01 12:40:00,26.46,26.51,26.46,26.49,5900.0,25.1026,25.1501,25.1026,25.1311,5900.0
2005-06-01 12:50:00,26.5,26.52,26.48,26.5,7900.0,25.1406,25.1596,25.1216,25.1406,7900.0
2005-06-01 13:00:00,26.51,26.51,26.48,26.49,5600.0,25.1501,25.1501,25.1216,25.1311,5600.0
2005-06-01 13:10:00,26.48,26.51,26.48,26.48,7800.0,25.1216,25.1501,25.1216,25.1216,7800.0
2005-06-01 13:20:00,26.5,26.5,26.47,26.47,6400.0,25.1406,25.1406,25.1121,25.1121,6400.0
2005-06-01 13:30:00,26.47,26.5,26.46,26.46,10000.0,25.1121,25.1406,25.1026,25.1026,10000.0
2005-06-01 13:40:00,26.46,26.5,26.46,26.48,8400.0,25.1026,25.1406,25.1026,25.1216,8400.0
2005-06-01 13:50:00,26.47,26.52,26.47,26.52,6600.0,25.1121,25.1596,25.1121,25.1596,6600.0
2005-06-01 14:00:00,26.52,26.53,26.47,26.47,5900.0,25.1596,25.169,25.1121,25.1121,5900.0
2005-06-01 14:10:00,26.48,26.49,26.43,26.43,25500.0,25.1216,25.1311,25.0742,25.0742,25500.0
2005-06-01 14:20:00,26.43,26.53,26.43,26.47,78300.0,25.0742,25.169,25.0742,25.1121,78300.0
2005-06-01 14:30:00,26.47,26.52,26.46,26.52,12400.0,25.1121,25.1596,25.1026,25.1596,12400.0
2005-06-01 14:40:00,26.51,26.51,26.34,26.37,37200.0,25.1501,25.1501,24.9888,25.0173,37200.0
2005-06-01 14:50:00,26.39,26.39,26.34,26.34,4900.0,25.0362,25.0362,24.9888,24.9888,4900.0
2005-06-01 15:00:00,26.34,26.36,26.33,26.33,6700.0,24.9888,25.0078,24.9793,24.9793,6700.0
2005-06-01 15:10:00,26.34,26.35,26.32,26.33,6000.0,24.9888,24.9983,24.9698,24.9793,6000.0
2005-06-01 15:20:00,26.34,26.38,26.34,26.38,7500.0,24.9888,25.0267,24.9888,25.0267,7500.0
2005-06-01 15:30:00,26.38,26.49,26.38,26.46,17500.0,25.0267,25.1311,25.0267,25.1026,17500.0
2005-06-01 15:40:00,26.47,26.5,26.46,26.49,14700.0,25.1121,25.1406,25.1026,25.1311,14700.0
2005-06-01 15:50:00,26.49,26.49,26.49,26.49,0.0,25.1311,25.1311,25.1311,25.1311,0.0
2005-06-02 09:30:00,26.42,26.42,26.2,26.25,12700.0,25.0647,25.0647,24.856,24.9034,12700.0
2005-06-02 09:40:00,26.3,26.34,26.27,26.31,6300.0,24.9508,24.9888,24.9224,24.9603,6300.0
2005-06-02 09:50:00,26.31,26.45,26.3,26.45,21400.0,24.9603,25.0932,24.9508,25.0932,21400.0
2005-06-02 10:00:00,26.45,26.45,26.41,26.44,306900.0,25.0932,25.0932,25.0552,25.0837,306900.0
2005-06-02 10:10:00,26.44,26.44,26.39,26.4,15200.0,25.0837,25.0837,25.0362,25.0457,15200.0
2005-06-02 10:20:00,26.4,26.45,26.38,26.45,17800.0,25.0457,25.0932,25.0267,25.0932,17800.0
2005-06-02 10:30:00,26.44,26.48,26.41,26.45,25700.0,25.0837,25.1216,25.0552,25.0932,25700.0
2005-06-02 10:40:00,26.46,26.55,26.46,26.54,11700.0,25.1026,25.188,25.1026,25.1785,11700.0
2005-06-02 10:50:00,26.54,26.54,26.47,26.48,11800.0,25.1785,25.1785,25.1121,25.1216,11800.0
2005-06-02 11:00:00,26.47,26.47,26.39,26.47,12700.0,25.1121,25.1121,25.0362,25.1121,12700.0
2005-06-02 11:10:00,26.47,26.52,26.46,26.49,8500.0,25.1121,25.1596,25.1026,25.1311,8500.0
2005-06-02 11:20:00,26.49,26.55,26.49,26.53,9500.0,25.1311,25.188,25.1311,25.169,9500.0
2005-06-02 11:30:00,26.53,26.54,26.49,26.54,12600.0,25.169,25.1785,25.1311,25.1785,12600.0
2005-06-02 11:40:00,26.54,26.56,26.51,26.52,6600.0,25.1785,25.1975,25.1501,25.1596,6600.0
2005-06-02 11:50:00,26.53,26.62,26.53,26.61,8100.0,25.169,25.2544,25.169,25.2449,8100.0
2005-06-02 12:00:00,26.62,26.69,26.62,26.67,14700.0,25.2544,25.3208,25.2544,25.3019,14700.0
2005-06-02 12:10:00,26.66,26.68,26.55,26.55,11100.0,25.2924,25.3114,25.188,25.188,11100.0
2005-06-02 12:20:00,26.55,26.55,26.5,26.55,12400.0,25.188,25.188,25.1406,25.188,12400.0
2005-06-02 12:30:00,26.56,26.56,26.5,26.53,9100.0,25.1975,25.1975,25.1406,25.169,9100.0
2005-06-02 12:40:00,26.53,26.54,26.5,26.51,103700.0,25.169,25.1785,25.1406,25.1501,103700.0
2005-06-02 12:50:00,26.51,26.54,26.47,26.49,9600.0,25.1501,25.1785,25.1121,25.1311,9600.0
2005-06-02 13:00:00,26.49,26.54,26.47,26.49,7700.0,25.1311,25.1785,25.1121,25.1311,7700.0
2005-06-02 13:10:00,26.49,26.5,26.48,26.48,8100.0,25.1311,25.1406,25.1216,25.1216,8100.0
2005-06-02 13:20:00,26.47,26.49,26.47,26.49,5100.0,25.1121,25.1311,25.1121,25.1311,5100.0
2005-06-02 13:30:00,26.49,26.49,26.47,26.47,2100.0,25.1311,25.1311,25.1121,25.1121,2100.0
2005-06-02 13:40:00,26.46,26.48,26.39,26.45,22700.0,25.1026,25.1216,25.0362,25.0932,22700.0
2005-06-02 13:50:00,26.45,26.47,26.44,26.46,209000.0,25.0932,25.1121,25.0837,25.1026,209000.0
2005-06-02 14:00:00,26.46,26.46,26.43,26.45,12300.0,25.1026,25.1026,25.0742,25.0932,12300.0
2005-06-02 14:10:00,26.45,26.45,26.42,26.43,11000.0,25.0932,25.0932,25.0647,25.0742,11000.0
2005-06-02 14:20:00,26.41,26.44,26.39,26.42,19800.0,25.0552,25.0837,25.0362,25.0647,19800.0
2005-06-02 14:30:00,26.42,26.45,26.41,26.44,180900.0,25.0647,25.0932,25.0552,25.0837,180900.0
2005-06-02 14:40:00,26.45,26.45,26.44,26.45,7100.0,25.0932,25.0932,25.0837,25.0932,7100.0
2005-06-02 14:50:00,26.44,26.46,26.43,26.46,16000.0,25.0837,25.1026,25.0742,25.1026,16000.0
2005-06-02 15:00:00,26.46,26.5,26.46,26.5,6300.0,25.1026,25.1406,25.1026,25.1406,6300.0
2005-06-02 15:10:00,26.5,26.54,26.48,26.54,23300.0,25.1406,25.1785,25.1216,25.1785,23300.0
2005-06-02 15:20:00,26.54,26.55,26.52,26.52,44400.0,25.1785,25.188,25.1596,25.1596,44400.0
2005-06-02 15:30:00,26.52,26.52,26.49,26.5,20900.0,25.1596,25.1596,25.1311,25.1406,20900.0
2005-06-02 15:40:00,26.5,26.5,26.43,26.44,54200.0,25.1406,25.1406,25.0742,25.0837,54200.0
2005-06-02 15:50:00,26.44,26.44,26.38,26.4,62300.0,25.0837,25.0837,25.0267,25.0457,62300.0
2005-06-03 09:30:00,26.51,26.51,26.38,26.47,37000.0,25.1501,25.1501,25.0267,25.1121,37000.0
2005-06-03 09:40:00,26.47,26.55,26.42,26.52,41900.0,25.1121,25.188,25.0647,25.1596,41900.0
2005-06-03 09:50:00,26.52,26.53,26.45,26.51,32800.0,25.1596,25.169,25.0932,25.1501,32800.0
2005-06-03 10:00:00,26.52,26.53,26.5,26.5,80400.0,25.1596,25.169,25.1406,25.1406,80400.0
2005-06-03 10:10:00,26.5,26.51,26.47,26.47,24500.0,25.1406,25.1501,25.1121,25.1121,24500.0
2005-06-03 10:20:00,26.48,26.51,26.47,26.51,54800.0,25.1216,25.1501,25.1121,25.1501,54800.0
2005-06-03 10:30:00,26.51,26.52,26.47,26.48,55100.0,25.1501,25.1596,25.1121,25.1216,55100.0
2005-06-03 10:40:00,26.49,26.49,26.46,26.48,7900.0,25.1311,25.1311,25.1026,25.1216,7900.0
2005-06-03 10:50:00,26.48,26.49,26.47,26.49,5800.0,25.1216,25.1311,25.1121,25.1311,5800.0
2005-06-03 11:00:00,26.49,26.49,26.48,26.48,6200.0,25.1311,25.1311,25.1216,25.1216,6200.0
2005-06-03 11:10:00,26.48,26.49,26.48,26.48,5800.0,25.1216,25.1311,25.1216,25.1216,5800.0
2005-06-03 11:20:00,26.5,26.5,26.48,26.49,33700.0,25.1406,25.1406,25.1216,25.1311,33700.0
2005-06-03 11:30:00,26.49,26.49,26.45,26.45,9900.0,25.1311,25.1311,25.0932,25.0932,9900.0
2005-06-03 11:40:00,26.45,26.47,26.45,26.46,13600.0,25.0932,25.1121,25.0932,25.1026,13600.0
2005-06-03 11:50:00,26.46,26.46,26.41,26.42,15300.0,25.1026,25.1026,25.0552,25.0647,15300.0
2005-06-03 12:00:00,26.42,26.43,26.4,26.43,13600.0,25.0647,25.0742,25.0457,25.0742,13600.0
2005-06-03 12:10:00,26.44,26.44,26.38,26.38,7300.0,25.0837,25.0837,25.0267,25.0267,7300.0
2005-06-03 12:20:00,26.38,26.39,26.37,26.37,6800.0,25.0267,25.0362,25.0173,25.0173,6800.0
2005-06-03 12:30:00,26.36,26.36,26.33,26.34,5600.0,25.0078,25.0078,24.9793,24.9888,5600.0
2005-06-03 12:40:00,26.35,26.36,26.31,26.33,4900.0,24.9983,25.0078,24.9603,24.9793,4900.0
2005-06-03 12:50:00,26.33,26.35,26.32,26.33,4100.0,24.9793,24.9983,24.9698,24.9793,4100.0
2005-06-03 13:00:00,26.32,26.34,26.3,26.33,9600.0,24.9698,24.9888,24.9508,24.9793,9600.0
2005-06-03 13:10:00,26.32,26.35,26.3,26.32,7200.0,24.9698,24.9983,24.9508,24.9698,7200.0
2005-06-03 13:20:00,26.31,26.33,26.3,26.33,7000.0,24.9603,24.9793,24.9508,24.9793,7000.0
2005-06-03 13:30:00,26.35,26.35,26.3,26.31,11800.0,24.9983,24.9983,24.9508,24.9603,11800.0
2005-06-03 13:40:00,26.3,26.33,26.3,26.33,6500.0,24.9508,24.9793,24.9508,24.9793,6500.0
2005-06-03 13:50:00,26.33,26.34,26.31,26.34,6500.0,24.9793,24.9888,24.9603,24.9888,6500.0
2005-06-03 14:00:00,26.33,26.34,26.31,26.33,6500.0,24.9793,24.9888,24.9603,24.9793,6500.0
2005-06-03 14:10:00,26.35,26.38,26.33,26.38,5900.0,24.9983,25.0267,24.9793,25.0267,5900.0
2005-06-03 14:20:00,26.38,26.4,26.36,26.37,21200.0,25.0267,25.0457,25.0078,25.0173,21200.0
2005-06-03 14:30:00,26.37,26.39,26.36,26.36,7500.0,25.0173,25.0362,25.0078,25.0078,7500.0
2005-06-03 14:40:00,26.36,26.4,26.36,26.39,8000.0,25.0078,25.0457,25.0078,25.0362,8000.0
2005-06-03 14:50:00,26.39,26.41,26.36,26.4,50600.0,25.0362,25.0552,25.0078,25.0457,50600.0
2005-06-03 15:00:00,26.4,26.43,26.4,26.43,40100.0,25.0457,25.0742,25.0457,25.0742,40100.0
2005-06-03 15:10:00,26.43,26.43,26.37,26.41,22500.0,25.0742,25.0742,25.0173,25.0552,22500.0
2005-06-03 15:20:00,26.42,26.44,26.42,26.42,18300.0,25.0647,25.0837,25.0647,25.0647,18300.0
2005-06-03 15:30:00,26.42,26.47,26.41,26.44,55200.0,25.0647,25.1121,25.0552,25.0837,55200.0
2005-06-03 15:40:00,26.44,26.49,26.43,26.48,34100.0,25.0837,25.1311,25.0742,25.1216,34100.0
2005-06-03 15:50:00,26.48,26.48,26.45,26.47,95800.0,25.1216,25.1216,25.0932,25.1121,95800.0
2005-06-06 09:30:00,26.37,26.47,26.25,26.25,41000.0,25.0173,25.1121,24.9034,24.9034,41000.0
2005-06-06 09:40:00,26.26,26.48,26.26,26.47,9400.0,24.9129,25.1216,24.9129,25.1121,9400.0
2005-06-06 09:50:00,26.48,26.51,26.4,26.49,23500.0,25.1216,25.1501,25.0457,25.1311,23500.0
2005-06-06 10:00:00,26.49,26.51,26.45,26.48,17600.0,25.1311,25.1501,25.0932,25.1216,17600.0
2005-06-06 10:10:00,26.49,26.53,26.47,26.51,10900.0,25.1311,25.169,25.1121,25.1501,10900.0
2005-06-06 10:20:00,26.51,26.52,26.5,26.51,23800.0,25.1501,25.1596,25.1406,25.1501,23800.0
2005-06-06 10:30:00,26.51,26.52,26.5,26.5,18900.0,25.1501,25.1596,25.1406,25.1406,18900.0
2005-06-06 10:40:00,26.5,26.5,26.47,26.47,34200.0,25.1406,25.1406,25.1121,25.1121,34200.0
2005-06-06 10:50:00,26.47,26.49,26.45,26.49,11700.0,25.1121,25.1311,25.0932,25.1311,11700.0
2005-06-06 11:00:00,26.48,26.49,26.47,26.47,9500.0,25.1216,25.1311,25.1121,25.1121,9500.0
2005-06-06 11:10:00,26.47,26.51,26.47,26.47,10500.0,25.1121,25.1501,25.1121,25.1121,10500.0
2005-06-06 11:20:00,26.48,26.52,26.47,26.51,15100.0,25.1216,25.1596,25.1121,25.1501,15100.0
2005-06-06 11:30:00,26.51,26.52,26.49,26.49,5300.0,25.1501,25.1596,25.1311,25.1311,5300.0
2005-06-06 11:40:00,26.49,26.49,26.47,26.48,7700.0,25.1311,25.1311,25.1121,25.1216,7700.0
2005-06-06 11:50:00,26.48,26.48,26.47,26.47,6300.0,25.1216,25.1216,25.1121,25.1121,6300.0
2005-06-06 12:00:00,26.48,26.5,26.48,26.48,5400.0,25.1216,25.1406,25.1216,25.1216,5400.0
2005-06-06 12:10:00,26.48,26.5,26.48,26.48,4000.0,25.1216,25.1406,25.1216,25.1216,4000.0
2005-06-06 12:20:00,26.48,26.49,26.48,26.48,4100.0,25.1216,25.1311,25.1216,25.1216,4100.0
2005-06-06 12:30:00,26.48,26.49,26.48,26.48,5600.0,25.1216,25.1311,25.1216,25.1216,5600.0
2005-06-06 12:40:00,26.48,26.48,26.48,26.48,3900.0,25.1216,25.1216,25.1216,25.1216,3900.0
2005-06-06 12:50:00,26.49,26.51,26.48,26.49,5900.0,25.1311,25.1501,25.1216,25.1311,5900.0
2005-06-06 13:00:00,26.49,26.5,26.48,26.48,7300.0,25.1311,25.1406,25.1216,25.1216,7300.0
2005-06-06 13:10:00,26.48,26.5,26.48,26.5,6100.0,25.1216,25.1406,25.1216,25.1406,6100.0
2005-06-06 13:20:00,26.5,26.52,26.49,26.51,9700.0,25.1406,25.1596,25.1311,25.1501,9700.0
2005-06-06 13:30:00,26.51,26.52,26.5,26.51,12300.0,25.1501,25.1596,25.1406,25.1501,12300.0
2005-06-06 13:40:00,26.51,26.56,26.51,26.54,12500.0,25.1501,25.1975,25.1501,25.1785,12500.0
2005-06-06 13:50:00,26.53,26.55,26.51,26.52,5700.0,25.169,25.188,25.1501,25.1596,5700.0
2005-06-06 14:00:00,26.53,26.56,26.51,26.55,6500.0,25.169,25.1975,25.1501,25.188,6500.0
2005-06-06 14:10:00,26.53,26.53,26.51,26.52,4700.0,25.169,25.169,25.1501,25.1596,4700.0
2005-06-06 14:20:00,26.53,26.54,26.52,26.53,5500.0,25.169,25.1785,25.1596,25.169,5500.0
2005-06-06 14:30:00,26.53,26.58,26.53,26.58,14000.0,25.169,25.2165,25.169,25.2165,14000.0
2005-06-06 14:40:00,26.57,26.57,26.5,26.5,10700.0,25.207,25.207,25.1406,25.1406,10700.0
2005-06-06 14:50:00,26.5,26.53,26.5,26.52,6800.0,25.1406,25.169,25.1406,25.1596,6800.0
2005-06-06 15:00:00,26.52,26.53,26.51,26.51,9500.0,25.1596,25.169,25.1501,25.1501,9500.0
2005-06-06 15:10:00,26.52,26.53,26.51,26.52,8100.0,25.1596,25.169,25.1501,25.1596,8100.0
2005-06-06 15:20:00,26.53,26.54,26.53,26.53,6700.0,25.169,25.1785,25.169,25.169,6700.0
2005-06-06 15:30:00,26.54,26.55,26.53,26.54,9900.0,25.1785,25.188,25.169,25.1785,9900.0
2005-06-06 15:40:00,26.54,26.55,26.52,26.53,13100.0,25.1785,25.188,25.1596,25.169,13100.0
2005-06-06 15:50:00,26.52,26.54,26.52,26.53,19500.0,25.1596,25.1785,25.1596,25.169,19500.0
2005-06-07 09:30:00,26.57,26.58,26.54,26.55,34700.0,25.207,25.2165,25.1785,25.188,34700.0
2005-06-07 09:40:00,26.56,26.58,26.52,26.56,14300.0,25.1975,25.2165,25.1596,25.1975,14300.0
2005-06-07 09:50:00,26.57,26.64,26.56,26.62,14700.0,25.207,25.2734,25.1975,25.2544,14700.0
2005-06-07 10:00:00,26.64,26.67,26.63,26.67,8900.0,25.2734,25.3019,25.2639,25.3019,8900.0
2005-06-07 10:10:00,26.68,26.74,26.68,26.71,13600.0,25.3114,25.3683,25.3114,25.3398,13600.0
2005-06-07 10:20:00,26.69,26.7,26.66,26.7,7000.0,25.3208,25.3303,25.2924,25.3303,7000.0
2005-06-07 10:30:00,26.7,26.76,26.68,26.76,21400.0,25.3303,25.3872,25.3114,25.3872,21400.0
2005-06-07 10:40:00,26.76,26.87,26.75,26.76,41100.0,25.3872,25.4916,25.3778,25.3872,41100.0
2005-06-07 10:50:00,26.76,26.83,26.76,26.83,21400.0,25.3872,25.4537,25.3872,25.4537,21400.0
2005-06-07 11:00:00,26.83,26.86,26.81,26.81,18100.0,25.4537,25.4821,25.4347,25.4347,18100.0
2005-06-07 11:10:00,26.81,26.86,26.8,26.84,24500.0,25.4347,25.4821,25.4252,25.4631,24500.0
2005-06-07 11:20:00,26.84,26.84,26.81,26.82,9100.0,25.4631,25.4631,25.4347,25.4442,9100.0
2005-06-07 11:30:00,26.82,26.86,26.82,26.83,11300.0,25.4442,25.4821,25.4442,25.4537,11300.0
2005-06-07 11:40:00,26.83,26.89,26.81,26.87,13200.0,25.4537,25.5106,25.4347,25.4916,13200.0
2005-06-07 11:50:00,26.89,26.9,26.84,26.88,8900.0,25.5106,25.5201,25.4631,25.5011,8900.0
2005-06-07 12:00:00,26.87,26.88,26.84,26.86,13800.0,25.4916,25.5011,25.4631,25.4821,13800.0
2005-06-07 12:10:00,26.84,26.89,26.84,26.86,10000.0,25.4631,25.5106,25.4631,25.4821,10000.0
2005-06-07 12:20:00,26.84,26.87,26.84,26.85,6400.0,25.4631,25.4916,25.4631,25.4726,6400.0
2005-06-07 12:30:00,26.85,26.94,26.85,26.9,9300.0,25.4726,25.558,25.4726,25.5201,9300.0
2005-06-07 12:40:00,26.9,26.93,26.9,26.92,8900.0,25.5201,25.5485,25.5201,25.539,8900.0
2005-06-07 12:50:00,26.91,26.95,26.9,26.95,9300.0,25.5296,25.5675,25.5201,25.5675,9300.0
2005-06-07 13:00:00,26.93,26.96,26.93,26.94,9300.0,25.5485,25.577,25.5485,25.558,9300.0
2005-06-07 13:10:00,26.94,26.95,26.92,26.94,8300.0,25.558,25.5675,25.539,25.558,8300.0
2005-06-07 13:20:00,26.94,26.94,26.91,26.93,8600.0,25.558,25.558,25.5296,25.5485,8600.0
2005-06-07 13:30:00,26.92,26.93,26.91,26.92,14500.0,25.539,25.5485,25.5296,25.539,14500.0
2005-06-07 13:40:00,26.92,26.94,26.91,26.92,11800.0,25.539,25.558,25.5296,25.539,11800.0
2005-06-07 13:50:00,26.95,26.95,26.92,26.94,36800.0,25.5675,25.5675,25.539,25.558,36800.0
2005-06-07 14:00:00,26.93,26.93,26.92,26.92,17600.0,25.5485,25.5485,25.539,25.539,17600.0
2005-06-07 14:10:00,26.92,26.92,26.9,26.9,59300.0,25.539,25.539,25.5201,25.5201,59300.0
2005-06-07 14:20:00,26.9,26.91,26.82,26.83,36400.0,25.5201,25.5296,25.4442,25.4537,36400.0
2005-06-07 14:30:00,26.83,26.88,26.83,26.87,29200.0,25.4537,25.5011,25.4537,25.4916,29200.0
2005-06-07 14:40:00,26.86,26.9,26.83,26.84,35200.0,25.4821,25.5201,25.4537,25.4631,35200.0
2005-06-07 14:50:00,26.85,26.86,26.81,26.81,12400.0,25.4726,25.4821,25.4347,25.4347,12400.0
2005-06-07 15:00:00,26.81,26.85,26.81,26.83,18200.0,25.4347,25.4726,25.4347,25.4537,18200.0
2005-06-07 15:10:00,26.83,26.85,26.82,26.84,41900.0,25.4537,25.4726,25.4442,25.4631,41900.0
2005-06-07 15:20:00,26.84,26.85,26.82,26.83,17600.0,25.4631,25.4726,25.4442,25.4537,17600.0
2005-06-07 15:30:00,26.82,26.83,26.8,26.81,34500.0,25.4442,25.4537,25.4252,25.4347,34500.0
2005-06-07 15:40:00,26.81,26.81,26.71,26.71,26600.0,25.4347,25.4347,25.3398,25.3398,26600.0
2005-06-07 15:50:00,26.71,26.72,26.67,26.72,29400.0,25.3398,25.3493,25.3019,25.3493,29400.0
2005-06-08 09:30:00,26.88,26.9,26.85,26.85,13900.0,25.5011,25.5201,25.4726,25.4726,13900.0
2005-06-08 09:40:00,26.86,26.88,26.68,26.73,16000.0,25.4821,25.5011,25.3114,25.3588,16000.0
2005-06-08 09:50:00,26.72,26.86,26.71,26.81,10000.0,25.3493,25.4821,25.3398,25.4347,10000.0
2005-06-08 10:00:00,26.76,26.78,26.74,26.77,6700.0,25.3872,25.4062,25.3683,25.3967,6700.0
2005-06-08 10:10:00,26.77,26.85,26.72,26.72,12400.0,25.3967,25.4726,25.3493,25.3493,12400.0
2005-06-08 10:20:00,26.73,26.73,26.7,26.7,6300.0,25.3588,25.3588,25.3303,25.3303,6300.0
2005-06-08 10:30:00,26.71,26.71,26.66,26.7,12800.0,25.3398,25.3398,25.2924,25.3303,12800.0
2005-06-08 10:40:00,26.7,26.75,26.67,26.75,6000.0,25.3303,25.3778,25.3019,25.3778,6000.0
2005-06-08 10:50:00,26.75,26.78,26.71,26.77,7200.0,25.3778,25.4062,25.3398,25.3967,7200.0
2005-06-08 11:00:00,26.77,26.77,26.72,26.72,11800.0,25.3967,25.3967,25.3493,25.3493,11800.0
2005-06-08 11:10:00,26.74,26.8,26.74,26.79,11800.0,25.3683,25.4252,25.3683,25.4157,11800.0
2005-06-08 11:20:00,26.79,26.79,26.77,26.78,2100.0,25.4157,25.4157,25.3967,25.4062,2100.0
2005-06-08 11:30:00,26.77,26.77,26.73,26.74,5600.0,25.3967,25.3967,25.3588,25.3683,5600.0
2005-06-08 11:40:00,26.75,26.76,26.72,26.72,4800.0,25.3778,25.3872,25.3493,25.3493,4800.0
2005-06-08 11:50:00,26.74,26.74,26.68,26.69,10000.0,25.3683,25.3683,25.3114,25.3208,10000.0
2005-06-08 12:00:00,26.7,26.71,26.69,26.71,9200.0,25.3303,25.3398,25.3208,25.3398,9200.0
2005-06-08 12:10:00,26.71,26.75,26.68,26.74,13200.0,25.3398,25.3778,25.3114,25.3683,13200.0
2005-06-08 12:20:00,26.75,26.76,26.74,26.76,3300.0,25.3778,25.3872,25.3683,25.3872,3300.0
2005-06-08 12:30:00,26.75,26.78,26.74,26.76,2200.0,25.3778,25.4062,25.3683,25.3872,2200.0
2005-06-08 12:40:00,26.76,26.76,26.73,26.74,2100.0,25.3872,25.3872,25.3588,25.3683,2100.0
2005-06-08 12:50:00,26.76,26.77,26.75,26.76,2000.0,25.3872,25.3967,25.3778,25.3872,2000.0
2005-06-08 13:00:00,26.75,26.76,26.72,26.75,4400.0,25.3778,25.3872,25.3493,25.3778,4400.0
2005-06-08 13:10:00,26.76,26.76,26.71,26.75,5500.0,25.3872,25.3872,25.3398,25.3778,5500.0
2005-06-08 13:20:00,26.75,26.75,26.72,26.72,3800.0,25.3778,25.3778,25.3493,25.3493,3800.0
2005-06-08 13:30:00,26.72,26.73,26.7,26.7,2000.0,25.3493,25.3588,25.3303,25.3303,2000.0
2005-06-08 13:40:00,26.69,26.7,26.64,26.64,5100.0,25.3208,25.3303,25.2734,25.2734,5100.0
2005-06-08 13:50:00,26.65,26.67,26.6,26.65,5700.0,25.2829,25.3019,25.2355,25.2829,5700.0
2005-06-08 14:00:00,26.64,26.64,26.62,26.64,6400.0,25.2734,25.2734,25.2544,25.2734,6400.0
2005-06-08 14:10:00,26.64,26.66,26.61,26.66,8300.0,25.2734,25.2924,25.2449,25.2924,8300.0
2005-06-08 14:20:00,26.65,26.7,26.65,26.67,2800.0,25.2829,25.3303,25.2829,25.3019,2800.0
2005-06-08 14:30:00,26.67,26.7,26.66,26.7,37100.0,25.3019,25.3303,25.2924,25.3303,37100.0
2005-06-08 14:40:00,26.7,26.71,26.65,26.65,35600.0,25.3303,25.3398,25.2829,25.2829,35600.0
2005-06-08 14:50:00,26.65,26.65,26.61,26.61,19400.0,25.2829,25.2829,25.2449,25.2449,19400.0
2005-06-08 15:00:00,26.62,26.67,26.61,26.66,34300.0,25.2544,25.3019,25.2449,25.2924,34300.0
2005-06-08 15:10:00,26.66,26.73,26.65,26.72,24100.0,25.2924,25.3588,25.2829,25.3493,24100.0
2005-06-08 15:20:00,26.73,26.76,26.72,26.76,43200.0,25.3588,25.3872,25.3493,25.3872,43200.0
2005-06-08 15:30:00,26.76,26.87,26.75,26.86,98800.0,25.3872,25.4916,25.3778,25.4821,98800.0
2005-06-08 15:40:00,26.87,26.89,26.85,26.89,64100.0,25.4916,25.5106,25.4726,25.5106,64100.0
2005-06-08 15:50:00,26.89,26.89,26.85,26.87,72100.0,25.5106,25.5106,25.4726,25.4916,72100.0
2005-06-09 09:30:00,26.85,26.85,26.74,26.75,6000.0,25.4726,25.4726,25.3683,25.3778,6000.0
2005-06-09 09:40:00,26.7,26.7,26.51,26.55,15700.0,25.3303,25.3303,25.1501,25.188,15700.0
2005-06-09 09:50:00,26.65,26.73,26.59,26.67,14700.0,25.2829,25.3588,25.226,25.3019,14700.0
2005-06-09 10:00:00,26.68,26.76,26.65,26.76,44200.0,25.3114,25.3872,25.2829,25.3872,44200.0
2005-06-09 10:10:00,26.78,26.85,26.75,26.75,18700.0,25.4062,25.4726,25.3778,25.3778,18700.0
2005-06-09 10:20:00,26.75,26.8,26.72,26.72,6300.0,25.3778,25.4252,25.3493,25.3493,6300.0
2005-06-09 10:30:00,26.72,26.72,26.66,26.66,6100.0,25.3493,25.3493,25.2924,25.2924,6100.0
2005-06-09 10:40:00,26.66,26.67,26.62,26.65,4600.0,25.2924,25.3019,25.2544,25.2829,4600.0
2005-06-09 10:50:00,26.65,26.65,26.6,26.63,7000.0,25.2829,25.2829,25.2355,25.2639,7000.0
2005-06-09 11:00:00,26.65,26.68,26.63,26.63,4800.0,25.2829,25.3114,25.2639,25.2639,4800.0
2005-06-09 11:10:00,26.63,26.63,26.6,26.61,4200.0,25.2639,25.2639,25.2355,25.2449,4200.0
2005-06-09 11:20:00,26.61,26.62,26.6,26.6,5000.0,25.2449,25.2544,25.2355,25.2355,5000.0
2005-06-09 11:30:00,26.6,26.68,26.6,26.65,6400.0,25.2355,25.3114,25.2355,25.2829,6400.0
2005-06-09 11:40:00,26.65,26.71,26.65,26.69,3800.0,25.2829,25.3398,25.2829,25.3208,3800.0
2005-06-09 11:50:00,26.68,26.69,26.66,26.67,3900.0,25.3114,25.3208,25.2924,25.3019,3900.0
2005-06-09 12:00:00,26.68,26.75,26.68,26.73,4100.0,25.3114,25.3778,25.3114,25.3588,4100.0
2005-06-09 12:10:00,26.71,26.72,26.68,26.69,5700.0,25.3398,25.3493,25.3114,25.3208,5700.0
2005-06-09 12:20:00,26.69,26.8,26.68,26.79,8900.0,25.3208,25.4252,25.3114,25.4157,8900.0
2005-06-09 12:30:00,26.79,26.83,26.77,26.81,5700.0,25.4157,25.4537,25.3967,25.4347,5700.0
2005-06-09 12:40:00,26.81,26.81,26.79,26.81,2400.0,25.4347,25.4347,25.4157,25.4347,2400.0
2005-06-09 12:50:00,26.81,26.86,26.79,26.82,3400.0,25.4347,25.4821,25.4157,25.4442,3400.0
2005-06-09 13:00:00,26.82,26.83,26.8,26.81,3500.0,25.4442,25.4537,25.4252,25.4347,3500.0
2005-06-09 13:10:00,26.81,26.83,26.78,26.78,2700.0,25.4347,25.4537,25.4062,25.4062,2700.0
2005-06-09 13:20:00,26.78,26.78,26.75,26.77,3900.0,25.4062,25.4062,25.3778,25.3967,3900.0
2005-06-09 13:30:00,26.78,26.79,26.75,26.79,3600.0,25.4062,25.4157,25.3778,25.4157,3600.0
2005-06-09 13:40:00,26.77,26.78,26.75,26.75,5600.0,25.3967,25.4062,25.3778,25.3778,5600.0
2005-06-09 13:50:00,26.76,26.8,26.75,26.78,5000.0,25.3872,25.4252,25.3778,25.4062,5000.0
2005-06-09 14:00:00,26.78,26.81,26.77,26.79,7200.0,25.4062,25.4347,25.3967,25.4157,7200.0
2005-06-09 14:10:00,26.77,26.79,26.76,26.76,13200.0,25.3967,25.4157,25.3872,25.3872,13200.0
2005-06-09 14:20:00,26.76,26.77,26.75,26.76,13600.0,25.3872,25.3967,25.3778,25.3872,13600.0
2005-06-09 14:30:00,26.76,26.77,26.71,26.72,23200.0,25.3872,25.3967,25.3398,25.3493,23200.0
2005-06-09 14:40:00,26.72,26.77,26.7,26.76,6600.0,25.3493,25.3967,25.3303,25.3872,6600.0
2005-06-09 14:50:00,26.75,26.85,26.75,26.81,18000.0,25.3778,25.4726,25.3778,25.4347,18000.0
2005-06-09 15:00:00,26.81,26.87,26.81,26.85,18900.0,25.4347,25.4916,25.4347,25.4726,18900.0
2005-06-09 15:10:00,26.84,26.86,26.84,26.86,8800.0,25.4631,25.4821,25.4631,25.4821,8800.0
2005-06-09 15:20:00,26.85,26.86,26.85,26.85,30500.0,25.4726,25.4821,25.4726,25.4726,30500.0
2005-06-09 15:30:00,26.85,26.9,26.85,26.86,33100.0,25.4726,25.5201,25.4726,25.4821,33100.0
2005-06-09 15:40:00,26.86,26.87,26.86,26.87,13800.0,25.4821,25.4916,25.4821,25.4916,13800.0
2005-06-09 15:50:00,26.87,26.89,26.86,26.86,12000.0,25.4916,25.5106,25.4821,25.4821,12000.0
2005-06-10 09:30:00,26.86,26.86,26.82,26.82,22300.0,25.4821,25.4821,25.4442,25.4442,22300.0
2005-06-10 09:40:00,26.82,26.88,26.76,26.76,20900.0,25.4442,25.5011,25.3872,25.3872,20900.0
2005-06-10 09:50:00,26.77,26.87,26.77,26.84,13700.0,25.3967,25.4916,25.3967,25.4631,13700.0
2005-06-10 10:00:00,26.83,26.88,26.74,26.74,18500.0,25.4537,25.5011,25.3683,25.3683,18500.0
2005-06-10 10:10:00,26.74,26.75,26.72,26.75,23100.0,25.3683,25.3778,25.3493,25.3778,23100.0
2005-06-10 10:20:00,26.75,26.77,26.75,26.75,17700.0,25.3778,25.3967,25.3778,25.3778,17700.0
2005-06-10 10:30:00,26.75,26.8,26.75,26.77,15800.0,25.3778,25.4252,25.3778,25.3967,15800.0
2005-06-10 10:40:00,26.78,26.82,26.76,26.76,7800.0,25.4062,25.4442,25.3872,25.3872,7800.0
2005-06-10 10:50:00,26.77,26.8,26.76,26.76,6800.0,25.3967,25.4252,25.3872,25.3872,6800.0
2005-06-10 11:00:00,26.74,26.75,26.71,26.72,4700.0,25.3683,25.3778,25.3398,25.3493,4700.0
2005-06-10 11:10:00,26.72,26.74,26.64,26.64,15200.0,25.3493,25.3683,25.2734,25.2734,15200.0
2005-06-10 11:20:00,26.67,26.69,26.66,26.68,3600.0,25.3019,25.3208,25.2924,25.3114,3600.0
2005-06-10 11:30:00,26.68,26.73,26.68,26.7,12400.0,25.3114,25.3588,25.3114,25.3303,12400.0
2005-06-10 11:40:00,26.71,26.73,26.69,26.71,3500.0,25.3398,25.3588,25.3208,25.3398,3500.0
2005-06-10 11:50:00,26.72,26.72,26.67,26.67,4700.0,25.3493,25.3493,25.3019,25.3019,4700.0
2005-06-10 12:00:00,26.67,26.69,26.66,26.67,2400.0,25.3019,25.3208,25.2924,25.3019,2400.0
2005-06-10 12:10:00,26.66,26.71,26.61,26.67,8700.0,25.2924,25.3398,25.2449,25.3019,8700.0
2005-06-10 12:20:00,26.63,26.65,26.6,26.63,2700.0,25.2639,25.2829,25.2355,25.2639,2700.0
2005-06-10 12:30:00,26.62,26.63,26.62,26.62,3900.0,25.2544,25.2639,25.2544,25.2544,3900.0
2005-06-10 12:40:00,26.62,26.62,26.55,26.56,4700.0,25.2544,25.2544,25.188,25.1975,4700.0
2005-06-10 12:50:00,26.56,26.56,26.54,26.55,2200.0,25.1975,25.1975,25.1785,25.188,2200.0
2005-06-10 13:00:00,26.55,26.55,26.53,26.54,4500.0,25.188,25.188,25.169,25.1785,4500.0
2005-06-10 13:10:00,26.54,26.56,26.51,26.55,10700.0,25.1785,25.1975,25.1501,25.188,10700.0
2005-06-10 13:20:00,26.55,26.56,26.53,26.53,7000.0,25.188,25.1975,25.169,25.169,7000.0
2005-06-10 13:30:00,26.54,26.61,26.54,26.61,2200.0,25.1785,25.2449,25.1785,25.2449,2200.0
2005-06-10 13:40:00,26.6,26.6,26.55,26.57,8000.0,25.2355,25.2355,25.188,25.207,8000.0
2005-06-10 13:50:00,26.57,26.6,26.56,26.57,2800.0,25.207,25.2355,25.1975,25.207,2800.0
2005-06-10 14:00:00,26.56,26.61,26.56,26.56,4700.0,25.1975,25.2449,25.1975,25.1975,4700.0
2005-06-10 14:10:00,26.56,26.61,26.56,26.61,2100.0,25.1975,25.2449,25.1975,25.2449,2100.0
2005-06-10 14:20:00,26.6,26.63,26.59,26.6,2800.0,25.2355,25.2639,25.226,25.2355,2800.0
2005-06-10 14:30:00,26.61,26.64,26.6,26.6,3800.0,25.2449,25.2734,25.2355,25.2355,3800.0
2005-06-10 14:40:00,26.6,26.6,26.57,26.57,3500.0,25.2355,25.2355,25.207,25.207,3500.0
2005-06-10 14:50:00,26.57,26.6,26.57,26.6,4300.0,25.207,25.2355,25.207,25.2355,4300.0
2005-06-10 15:00:00,26.59,26.69,26.59,26.69,7800.0,25.226,25.3208,25.226,25.3208,7800.0
2005-06-10 15:10:00,26.67,26.73,26.67,26.7,8100.0,25.3019,25.3588,25.3019,25.3303,8100.0
2005-06-10 15:20:00,26.68,26.7,26.67,26.68,7100.0,25.3114,25.3303,25.3019,25.3114,7100.0
2005-06-10 15:30:00,26.69,26.71,26.68,26.7,58400.0,25.3208,25.3398,25.3114,25.3303,58400.0
2005-06-10 15:40:00,26.71,26.73,26.68,26.69,8900.0,25.3398,25.3588,25.3114,25.3208,8900.0
2005-06-10 15:50:00,26.69,26.69,26.66,26.66,24900.0,25.3208,25.3208,25.2924,25.2924,24900.0
2005-06-13 09:30:00,26.5,26.51,26.48,26.51,16100.0,25.1406,25.1501,25.1216,25.1501,16100.0
2005-06-13 09:40:00,26.51,26.51,26.41,26.45,19000.0,25.1501,25.1501,25.0552,25.0932,19000.0
2005-06-13 09:50:00,26.45,26.47,26.41,26.44,19300.0,25.0932,25.1121,25.0552,25.0837,19300.0
2005-06-13 10:00:00,26.45,26.47,26.4,26.4,35700.0,25.0932,25.1121,25.0457,25.0457,35700.0
2005-06-13 10:10:00,26.39,26.45,26.37,26.42,14400.0,25.0362,25.0932,25.0173,25.0647,14400.0
2005-06-13 10:20:00,26.42,26.47,26.41,26.45,12100.0,25.0647,25.1121,25.0552,25.0932,12100.0
2005-06-13 10:30:00,26.47,26.59,26.47,26.58,19800.0,25.1121,25.226,25.1121,25.2165,19800.0
2005-06-13 10:40:00,26.58,26.6,26.55,26.59,43200.0,25.2165,25.2355,25.188,25.226,43200.0
2005-06-13 10:50:00,26.59,26.6,26.56,26.57,14200.0,25.226,25.2355,25.1975,25.207,14200.0
2005-06-13 11:00:00,26.56,26.65,26.56,26.63,21600.0,25.1975,25.2829,25.1975,25.2639,21600.0
2005-06-13 11:10:00,26.64,26.7,26.62,26.65,16200.0,25.2734,25.3303,25.2544,25.2829,16200.0
2005-06-13 11:20:00,26.65,26.65,26.63,26.64,9600.0,25.2829,25.2829,25.2639,25.2734,9600.0
2005-06-13 11:30:00,26.64,26.67,26.63,26.66,3700.0,25.2734,25.3019,25.2639,25.2924,3700.0
2005-06-13 11:40:00,26.66,26.66,26.64,26.64,5600.0,25.2924,25.2924,25.2734,25.2734,5600.0
2005-06-13 11:50:00,26.65,26.66,26.63,26.63,2700.0,25.2829,25.2924,25.2639,25.2639,2700.0
2005-06-13 12:00:00,26.63,26.66,26.61,26.66,10900.0,25.2639,25.2924,25.2449,25.2924,10900.0
2005-06-13 12:10:00,26.66,26.66,26.6,26.61,7800.0,25.2924,25.2924,25.2355,25.2449,7800.0
2005-06-13 12:20:00,26.6,26.64,26.58,26.64,5800.0,25.2355,25.2734,25.2165,25.2734,5800.0
2005-06-13 12:30:00,26.64,26.64,26.59,26.61,23000.0,25.2734,25.2734,25.226,25.2449,23000.0
2005-06-13 12:40:00,26.6,26.6,26.57,26.58,5200.0,25.2355,25.2355,25.207,25.2165,5200.0
2005-06-13 12:50:00,26.6,26.63,26.58,26.58,4600.0,25.2355,25.2639,25.2165,25.2165,4600.0
2005-06-13 13:00:00,26.58,26.62,26.58,26.61,4200.0,25.2165,25.2544,25.2165,25.2449,4200.0
2005-06-13 13:10:00,26.61,26.62,26.6,26.6,4100.0,25.2449,25.2544,25.2355,25.2355,4100.0
2005-06-13 13:20:00,26.62,26.63,26.61,26.63,4000.0,25.2544,25.2639,25.2449,25.2639,4000.0
2005-06-13 13:30:00,26.63,26.63,26.59,26.62,3100.0,25.2639,25.2639,25.226,25.2544,3100.0
2005-06-13 13:40:00,26.62,26.62,26.6,26.61,5400.0,25.2544,25.2544,25.2355,25.2449,5400.0
2005-06-13 13:50:00,26.63,26.63,26.58,26.61,12900.0,25.2639,25.2639,25.2165,25.2449,12900.0
2005-06-13 14:00:00,26.61,26.66,26.61,26.65,7500.0,25.2449,25.2924,25.2449,25.2829,7500.0
2005-06-13 14:10:00,26.65,26.66,26.59,26.59,28800.0,25.2829,25.2924,25.226,25.226,28800.0
2005-06-13 14:20:00,26.6,26.65,26.59,26.59,5100.0,25.2355,25.2829,25.226,25.226,5100.0
2005-06-13 14:30:00,26.59,26.64,26.58,26.62,7900.0,25.226,25.2734,25.2165,25.2544,7900.0
2005-06-13 14:40:00,26.63,26.65,26.6,26.65,18700.0,25.2639,25.2829,25.2355,25.2829,18700.0
2005-06-13 14:50:00,26.65,26.67,26.63,26.64,9900.0,25.2829,25.3019,25.2639,25.2734,9900.0
2005-06-13 15:00:00,26.65,26.67,26.58,26.61,19500.0,25.2829,25.3019,25.2165,25.2449,19500.0
2005-06-13 15:10:00,26.62,26.62,26.48,26.48,15600.0,25.2544,25.2544,25.1216,25.1216,15600.0
2005-06-13 15:20:00,26.49,26.58,26.48,26.53,18000.0,25.1311,25.2165,25.1216,25.169,18000.0
2005-06-13 15:30:00,26.53,26.61,26.53,26.59,7200.0,25.169,25.2449,25.169,25.226,7200.0
2005-06-13 15:40:00,26.59,26.6,26.57,26.58,9000.0,25.226,25.2355,25.207,25.2165,9000.0
2005-06-13 15:50:00,26.59,26.63,26.58,26.61,14500.0,25.226,25.2639,25.2165,25.2449,14500.0
2005-06-14 09:30:00,26.57,26.67,26.57,26.61,16700.0,25.207,25.3019,25.207,25.2449,16700.0
2005-06-14 09:40:00,26.61,26.69,26.61,26.67,15500.0,25.2449,25.3208,25.2449,25.3019,15500.0
2005-06-14 09:50:00,26.67,26.7,26.67,26.7,22100.0,25.3019,25.3303,25.3019,25.3303,22100.0
2005-06-14 10:00:00,26.69,26.7,26.68,26.69,11200.0,25.3208,25.3303,25.3114,25.3208,11200.0
2005-06-14 10:10:00,26.69,26.73,26.69,26.7,27300.0,25.3208,25.3588,25.3208,25.3303,27300.0
2005-06-14 10:20:00,26.7,26.74,26.7,26.72,12800.0,25.3303,25.3683,25.3303,25.3493,12800.0
2005-06-14 10:30:00,26.71,26.72,26.69,26.71,37100.0,25.3398,25.3493,25.3208,25.3398,37100.0
2005-06-14 10:40:00,26.71,26.71,26.68,26.69,6800.0,25.3398,25.3398,25.3114,25.3208,6800.0
2005-06-14 10:50:00,26.7,26.71,26.67,26.67,8800.0,25.3303,25.3398,25.3019,25.3019,8800.0
2005-06-14 11:00:00,26.68,26.69,26.68,26.69,10000.0,25.3114,25.3208,25.3114,25.3208,10000.0
2005-06-14 11:10:00,26.69,26.69,26.68,26.69,9800.0,25.3208,25.3208,25.3114,25.3208,9800.0
2005-06-14 11:20:00,26.69,26.69,26.67,26.69,17700.0,25.3208,25.3208,25.3019,25.3208,17700.0
2005-06-14 11:30:00,26.69,26.7,26.68,26.7,6600.0,25.3208,25.3303,25.3114,25.3303,6600.0
2005-06-14 11:40:00,26.7,26.7,26.69,26.69,7300.0,25.3303,25.3303,25.3208,25.3208,7300.0
2005-06-14 11:50:00,26.7,26.7,26.69,26.7,10000.0,25.3303,25.3303,25.3208,25.3303,10000.0
2005-06-14 12:00:00,26.7,26.7,26.69,26.69,8200.0,25.3303,25.3303,25.3208,25.3208,8200.0
2005-06-14 12:10:00,26.7,26.7,26.69,26.7,12800.0,25.3303,25.3303,25.3208,25.3303,12800.0
2005-06-14 12:20:00,26.7,26.7,26.69,26.7,9900.0,25.3303,25.3303,25.3208,25.3303,9900.0
2005-06-14 12:30:00,26.7,26.7,26.68,26.69,8700.0,25.3303,25.3303,25.3114,25.3208,8700.0
2005-06-14 12:40:00,26.69,26.7,26.68,26.7,8800.0,25.3208,25.3303,25.3114,25.3303,8800.0
2005-06-14 12:50:00,26.69,26.7,26.69,26.69,9900.0,25.3208,25.3303,25.3208,25.3208,9900.0
2005-06-14 13:00:00,26.69,26.7,26.69,26.7,3600.0,25.3208,25.3303,25.3208,25.3303,3600.0
2005-06-14 13:10:00,26.7,26.7,26.69,26.7,4400.0,25.3303,25.3303,25.3208,25.3303,4400.0
2005-06-14 13:20:00,26.7,26.71,26.7,26.7,21500.0,25.3303,25.3398,25.3303,25.3303,21500.0
2005-06-14 13:30:00,26.72,26.75,26.71,26.74,4400.0,25.3493,25.3778,25.3398,25.3683,4400.0
2005-06-14 13:40:00,26.75,26.83,26.74,26.8,13600.0,25.3778,25.4537,25.3683,25.4252,13600.0
2005-06-14 13:50:00,26.8,26.8,26.75,26.8,19000.0,25.4252,25.4252,25.3778,25.4252,19000.0
2005-06-14 14:00:00,26.78,26.8,26.74,26.75,11500.0,25.4062,25.4252,25.3683,25.3778,11500.0
2005-06-14 14:10:00,26.74,26.75,26.74,26.75,8900.0,25.3683,25.3778,25.3683,25.3778,8900.0
2005-06-14 14:20:00,26.75,26.75,26.69,26.7,10500.0,25.3778,25.3778,25.3208,25.3303,10500.0
2005-06-14 14:30:00,26.7,26.74,26.69,26.74,4900.0,25.3303,25.3683,25.3208,25.3683,4900.0
2005-06-14 14:40:00,26.73,26.73,26.7,26.73,6800.0,25.3588,25.3588,25.3303,25.3588,6800.0
2005-06-14 14:50:00,26.72,26.73,26.72,26.73,8400.0,25.3493,25.3588,25.3493,25.3588,8400.0
2005-06-14 15:00:00,26.74,26.74,26.72,26.73,9900.0,25.3683,25.3683,25.3493,25.3588,9900.0
2005-06-14 15:10:00,26.72,26.75,26.72,26.75,9000.0,25.3493,25.3778,25.3493,25.3778,9000.0
2005-06-14 15:20:00,26.76,26.78,26.73,26.74,14900.0,25.3872,25.4062,25.3588,25.3683,14900.0
2005-06-14 15:30:00,26.74,26.75,26.71,26.71,13900.0,25.3683,25.3778,25.3398,25.3398,13900.0
2005-06-14 15:40:00,26.72,26.75,26.72,26.75,12900.0,25.3493,25.3778,25.3493,25.3778,12900.0
2005-06-14 15:50:00,26.75,26.78,26.74,26.77,39700.0,25.3778,25.4062,25.3683,25.3967,39700.0
2005-06-15 09:30:00,26.79,26.9,26.78,26.9,17700.0,25.4157,25.5201,25.4062,25.5201,17700.0
2005-06-15 09:40:00,26.89,26.91,26.75,26.81,14500.0,25.5106,25.5296,25.3778,25.4347,14500.0
2005-06-15 09:50:00,26.81,26.82,26.74,26.77,5300.0,25.4347,25.4442,25.3683,25.3967,5300.0
2005-06-15 10:00:00,26.77,26.77,26.65,26.75,9500.0,25.3967,25.3967,25.2829,25.3778,9500.0
2005-06-15 10:10:00,26.75,26.85,26.74,26.8,27100.0,25.3778,25.4726,25.3683,25.4252,27100.0
2005-06-15 10:20:00,26.79,26.79,26.72,26.72,6100.0,25.4157,25.4157,25.3493,25.3493,6100.0
2005-06-15 10:30:00,26.72,26.73,26.66,26.66,8600.0,25.3493,25.3588,25.2924,25.2924,8600.0
2005-06-15 10:40:00,26.66,26.67,26.61,26.62,5300.0,25.2924,25.3019,25.2449,25.2544,5300.0
2005-06-15 10:50:00,26.63,26.63,26.58,26.6,8000.0,25.2639,25.2639,25.2165,25.2355,8000.0
2005-06-15 11:00:00,26.59,26.6,26.56,26.58,8000.0,25.226,25.2355,25.1975,25.2165,8000.0
2005-06-15 11:10:00,26.59,26.6,26.57,26.58,6100.0,25.226,25.2355,25.207,25.2165,6100.0
2005-06-15 11:20:00,26.57,26.6,26.57,26.59,34400.0,25.207,25.2355,25.207,25.226,34400.0
2005-06-15 11:30:00,26.59,26.6,26.58,26.58,4200.0,25.226,25.2355,25.2165,25.2165,4200.0
2005-06-15 11:40:00,26.58,26.59,26.55,26.58,6000.0,25.2165,25.226,25.188,25.2165,6000.0
2005-06-15 11:50:00,26.59,26.6,26.56,26.6,5700.0,25.226,25.2355,25.1975,25.2355,5700.0
2005-06-15 12:00:00,26.6,26.6,26.55,26.55,14400.0,25.2355,25.2355,25.188,25.188,14400.0
2005-06-15 12:10:00,26.56,26.57,26.55,26.57,3000.0,25.1975,25.207,25.188,25.207,3000.0
2005-06-15 12:20:00,26.57,26.57,26.53,26.53,9100.0,25.207,25.207,25.169,25.169,9100.0
2005-06-15 12:30:00,26.54,26.55,26.53,26.54,9900.0,25.1785,25.188,25.169,25.1785,9900.0
2005-06-15 12:40:00,26.54,26.55,26.53,26.54,3800.0,25.1785,25.188,25.169,25.1785,3800.0
2005-06-15 12:50:00,26.54,26.55,26.53,26.55,3800.0,25.1785,25.188,25.169,25.188,3800.0
2005-06-15 13:00:00,26.55,26.56,26.55,26.55,15000.0,25.188,25.1975,25.188,25.188,15000.0
2005-06-15 13:10:00,26.55,26.55,26.54,26.55,3700.0,25.188,25.188,25.1785,25.188,3700.0
2005-06-15 13:20:00,26.55,26.55,26.5,26.51,9500.0,25.188,25.188,25.1406,25.1501,9500.0
2005-06-15 13:30:00,26.52,26.53,26.51,26.53,1600.0,25.1596,25.169,25.1501,25.169,1600.0
2005-06-15 13:40:00,26.51,26.54,26.5,26.54,5700.0,25.1501,25.1785,25.1406,25.1785,5700.0
2005-06-15 13:50:00,26.55,26.57,26.53,26.57,14800.0,25.188,25.207,25.169,25.207,14800.0
2005-06-15 14:00:00,26.58,26.62,26.57,26.6,5900.0,25.2165,25.2544,25.207,25.2355,5900.0
2005-06-15 14:10:00,26.61,26.63,26.58,26.63,15000.0,25.2449,25.2639,25.2165,25.2639,15000.0
2005-06-15 14:20:00,26.61,26.63,26.61,26.62,4700.0,25.2449,25.2639,25.2449,25.2544,4700.0
2005-06-15 14:30:00,26.62,26.67,26.62,26.66,11300.0,25.2544,25.3019,25.2544,25.2924,11300.0
2005-06-15 14:40:00,26.67,26.69,26.66,26.69,9200.0,25.3019,25.3208,25.2924,25.3208,9200.0
2005-06-15 14:50:00,26.68,26.7,26.66,26.67,12000.0,25.3114,25.3303,25.2924,25.3019,12000.0
2005-06-15 15:00:00,26.67,26.7,26.67,26.69,9700.0,25.3019,25.3303,25.3019,25.3208,9700.0
2005-06-15 15:10:00,26.69,26.71,26.69,26.71,17800.0,25.3208,25.3398,25.3208,25.3398,17800.0
2005-06-15 15:20:00,26.71,26.71,26.68,26.69,13000.0,25.3398,25.3398,25.3114,25.3208,13000.0
2005-06-15 15:30:00,26.68,26.71,26.68,26.7,13500.0,25.3114,25.3398,25.3114,25.3303,13500.0
2005-06-15 15:40:00,26.71,26.74,26.71,26.72,13100.0,25.3398,25.3683,25.3398,25.3493,13100.0
2005-06-15 15:50:00,26.72,26.72,26.71,26.72,24000.0,25.3493,25.3493,25.3398,25.3493,24000.0
2005-06-16 09:30:00,26.72,26.72,26.57,26.57,8400.0,25.3493,25.3493,25.207,25.207,8400.0
2005-06-16 09:40:00,26.62,26.65,26.57,26.62,8100.0,25.2544,25.2829,25.207,25.2544,8100.0
2005-06-16 09:50:00,26.62,26.7,26.6,26.64,4700.0,25.2544,25.3303,25.2355,25.2734,4700.0
2005-06-16 10:00:00,26.69,26.81,26.69,26.79,12100.0,25.3208,25.4347,25.3208,25.4157,12100.0
2005-06-16 10:10:00,26.77,26.79,26.73,26.74,2000.0,25.3967,25.4157,25.3588,25.3683,2000.0
2005-06-16 10:20:00,26.74,26.79,26.7,26.79,5700.0,25.3683,25.4157,25.3303,25.4157,5700.0
2005-06-16 10:30:00,26.8,26.8,26.76,26.76,8200.0,25.4252,25.4252,25.3872,25.3872,8200.0
2005-06-16 10:40:00,26.77,26.84,26.77,26.81,13600.0,25.3967,25.4631,25.3967,25.4347,13600.0
2005-06-16 10:50:00,26.81,26.84,26.78,26.82,58500.0,25.4347,25.4631,25.4062,25.4442,58500.0
2005-06-16 11:00:00,26.86,26.9,26.83,26.89,199100.0,25.4821,25.5201,25.4537,25.5106,199100.0
2005-06-16 11:10:00,26.88,26.91,26.86,26.91,6600.0,25.5011,25.5296,25.4821,25.5296,6600.0
2005-06-16 11:20:00,26.9,26.92,26.9,26.91,9700.0,25.5201,25.539,25.5201,25.5296,9700.0
2005-06-16 11:30:00,26.91,26.93,26.9,26.93,10900.0,25.5296,25.5485,25.5201,25.5485,10900.0
2005-06-16 11:40:00,26.95,26.98,26.95,26.96,9500.0,25.5675,25.596,25.5675,25.577,9500.0
2005-06-16 11:50:00,26.96,26.98,26.96,26.97,9600.0,25.577,25.596,25.577,25.5865,9600.0
2005-06-16 12:00:00,26.96,26.98,26.95,26.96,40100.0,25.577,25.596,25.5675,25.577,40100.0
2005-06-16 12:10:00,26.96,26.97,26.93,26.95,14300.0,25.577,25.5865,25.5485,25.5675,14300.0
2005-06-16 12:20:00,26.95,26.95,26.93,26.94,6300.0,25.5675,25.5675,25.5485,25.558,6300.0
2005-06-16 12:30:00,26.95,26.95,26.94,26.95,13900.0,25.5675,25.5675,25.558,25.5675,13900.0
2005-06-16 12:40:00,26.95,26.97,26.94,26.94,16900.0,25.5675,25.5865,25.558,25.558,16900.0
2005-06-16 12:50:00,26.94,26.94,26.92,26.93,4500.0,25.558,25.558,25.539,25.5485,4500.0
2005-06-16 13:00:00,26.93,26.96,26.92,26.95,14600.0,25.5485,25.577,25.539,25.5675,14600.0
2005-06-16 13:10:00,26.96,26.97,26.94,26.94,6000.0,25.577,25.5865,25.558,25.558,6000.0
2005-06-16 13:20:00,26.94,26.97,26.94,26.95,11200.0,25.558,25.5865,25.558,25.5675,11200.0
2005-06-16 13:30:00,26.96,27.02,26.95,26.99,21700.0,25.577,25.6339,25.5675,25.6054,21700.0
2005-06-16 13:40:00,26.98,26.98,26.95,26.97,9600.0,25.596,25.596,25.5675,25.5865,9600.0
2005-06-16 13:50:00,26.96,26.97,26.94,26.94,8600.0,25.577,25.5865,25.558,25.558,8600.0
2005-06-16 14:00:00,26.95,26.96,26.94,26.95,16300.0,25.5675,25.577,25.558,25.5675,16300.0
2005-06-16 14:10:00,26.95,26.97,26.94,26.94,8500.0,25.5675,25.5865,25.558,25.558,8500.0
2005-06-16 14:20:00,26.94,26.96,26.92,26.93,11100.0,25.558,25.577,25.539,25.5485,11100.0
2005-06-16 14:30:00,26.92,26.95,26.9,26.91,161100.0,25.539,25.5675,25.5201,25.5296,161100.0
2005-06-16 14:40:00,26.91,26.97,26.91,26.94,14700.0,25.5296,25.5865,25.5296,25.558,14700.0
2005-06-16 14:50:00,26.94,26.94,26.92,26.92,6900.0,25.558,25.558,25.539,25.539,6900.0
2005-06-16 15:00:00,26.92,26.95,26.92,26.95,11100.0,25.539,25.5675,25.539,25.5675,11100.0
2005-06-16 15:10:00,26.95,26.96,26.93,26.93,13900.0,25.5675,25.577,25.5485,25.5485,13900.0
2005-06-16 15:20:00,26.93,26.93,26.91,26.91,16600.0,25.5485,25.5485,25.5296,25.5296,16600.0
2005-06-16 15:30:00,26.91,26.93,26.91,26.93,10700.0,25.5296,25.5485,25.5296,25.5485,10700.0
2005-06-16 15:40:00,26.91,26.94,26.9,26.91,73600.0,25.5296,25.558,25.5201,25.5296,73600.0
2005-06-16 15:50:00,26.91,26.92,26.9,26.9,26100.0,25.5296,25.539,25.5201,25.5201,26100.0
2005-06-17 09:30:00,26.91,26.91,26.77,26.77,202200.0,25.5296,25.5296,25.3967,25.3967,202200.0
2005-06-17 09:40:00,26.8,26.97,26.8,26.9,18500.0,25.4252,25.5865,25.4252,25.5201,18500.0
2005-06-17 09:50:00,26.91,26.95,26.9,26.91,28200.0,25.5296,25.5675,25.5201,25.5296,28200.0
2005-06-17 10:00:00,26.93,26.98,26.9,26.91,21200.0,25.5485,25.596,25.5201,25.5296,21200.0
2005-06-17 10:10:00,26.91,26.93,26.9,26.92,18500.0,25.5296,25.5485,25.5201,25.539,18500.0
2005-06-17 10:20:00,26.93,26.95,26.9,26.91,9800.0,25.5485,25.5675,25.5201,25.5296,9800.0
2005-06-17 10:30:00,26.91,26.95,26.91,26.94,15900.0,25.5296,25.5675,25.5296,25.558,15900.0
2005-06-17 10:40:00,26.94,26.94,26.91,26.93,5800.0,25.558,25.558,25.5296,25.5485,5800.0
2005-06-17 10:50:00,26.93,26.94,26.9,26.91,8600.0,25.5485,25.558,25.5201,25.5296,8600.0
2005-06-17 11:00:00,26.91,26.94,26.9,26.94,12600.0,25.5296,25.558,25.5201,25.558,12600.0
2005-06-17 11:10:00,26.94,26.94,26.9,26.93,221700.0,25.558,25.558,25.5201,25.5485,221700.0
2005-06-17 11:20:00,26.91,26.95,26.91,26.94,9200.0,25.5296,25.5675,25.5296,25.558,9200.0
2005-06-17 11:30:00,26.94,26.95,26.93,26.93,12800.0,25.558,25.5675,25.5485,25.5485,12800.0
2005-06-17 11:40:00,26.94,26.95,26.93,26.93,8000.0,25.558,25.5675,25.5485,25.5485,8000.0
2005-06-17 11:50:00,26.94,26.95,26.93,26.93,10600.0,25.558,25.5675,25.5485,25.5485,10600.0
2005-06-17 12:00:00,26.93,26.94,26.93,26.94,4600.0,25.5485,25.558,25.5485,25.558,4600.0
2005-06-17 12:10:00,26.94,26.94,26.93,26.93,2200.0,25.558,25.558,25.5485,25.5485,2200.0
2005-06-17 12:20:00,26.93,26.93,26.93,26.93,8000.0,25.5485,25.5485,25.5485,25.5485,8000.0
2005-06-17 12:30:00,26.93,26.95,26.93,26.94,11300.0,25.5485,25.5675,25.5485,25.558,11300.0
2005-06-17 12:40:00,26.94,26.94,26.91,26.94,9300.0,25.558,25.558,25.5296,25.558,9300.0
2005-06-17 12:50:00,26.94,26.94,26.92,26.93,4000.0,25.558,25.558,25.539,25.5485,4000.0
2005-06-17 13:00:00,26.93,26.94,26.9,26.91,7500.0,25.5485,25.558,25.5201,25.5296,7500.0
2005-06-17 13:10:00,26.92,26.95,26.91,26.94,14300.0,25.539,25.5675,25.5296,25.558,14300.0
2005-06-17 13:20:00,26.95,26.95,26.9,26.94,119600.0,25.5675,25.5675,25.5201,25.558,119600.0
2005-06-17 13:30:00,26.94,26.95,26.9,26.93,94800.0,25.558,25.5675,25.5201,25.5485,94800.0
2005-06-17 13:40:00,26.93,26.94,26.91,26.91,7600.0,25.5485,25.558,25.5296,25.5296,7600.0
2005-06-17 13:50:00,26.93,26.94,26.91,26.93,12000.0,25.5485,25.558,25.5296,25.5485,12000.0
2005-06-17 14:00:00,26.93,26.93,26.91,26.92,13900.0,25.5485,25.5485,25.5296,25.539,13900.0
2005-06-17 14:10:00,26.93,26.93,26.91,26.91,3900.0,25.5485,25.5485,25.5296,25.5296,3900.0
2005-06-17 14:20:00,26.91,26.93,26.9,26.9,7500.0,25.5296,25.5485,25.5201,25.5201,7500.0
2005-06-17 14:30:00,26.9,26.93,26.9,26.92,7800.0,25.5201,25.5485,25.5201,25.539,7800.0
2005-06-17 14:40:00,26.92,26.92,26.9,26.92,111800.0,25.539,25.539,25.5201,25.539,111800.0
2005-06-17 14:50:00,26.92,26.92,26.87,26.9,8400.0,25.539,25.539,25.4916,25.5201,8400.0
2005-06-17 15:00:00,26.9,26.94,26.9,26.92,10700.0,25.5201,25.558,25.5201,25.539,10700.0
2005-06-17 15:10:00,26.93,26.93,26.89,26.91,9100.0,25.5485,25.5485,25.5106,25.5296,9100.0
2005-06-17 15:20:00,26.91,26.94,26.9,26.94,23500.0,25.5296,25.558,25.5201,25.558,23500.0
2005-06-17 15:30:00,26.94,26.95,26.94,26.95,29900.0,25.558,25.5675,25.558,25.5675,29900.0
2005-06-17 15:40:00,26.95,26.96,26.94,26.95,33700.0,25.5675,25.577,25.558,25.5675,33700.0
2005-06-17 15:50:00,26.95,26.95,26.94,26.94,34000.0,25.5675,25.5675,25.558,25.558,34000.0
2005-06-20 09:30:00,26.9,26.91,26.77,26.79,6400.0,25.5201,25.5296,25.3967,25.4157,6400.0
2005-06-20 09:40:00,26.75,26.81,26.75,26.8,10800.0,25.3778,25.4347,25.3778,25.4252,10800.0
2005-06-20 09:50:00,26.81,26.81,26.76,26.76,7100.0,25.4347,25.4347,25.3872,25.3872,7100.0
2005-06-20 10:00:00,26.76,26.82,26.76,26.8,8500.0,25.3872,25.4442,25.3872,25.4252,8500.0
2005-06-20 10:10:00,26.8,26.85,26.8,26.85,65100.0,25.4252,25.4726,25.4252,25.4726,65100.0
2005-06-20 10:20:00,26.85,26.89,26.85,26.87,9800.0,25.4726,25.5106,25.4726,25.4916,9800.0
2005-06-20 10:30:00,26.88,26.89,26.85,26.89,12100.0,25.5011,25.5106,25.4726,25.5106,12100.0
2005-06-20 10:40:00,26.89,26.9,26.87,26.88,11100.0,25.5106,25.5201,25.4916,25.5011,11100.0
2005-06-20 10:50:00,26.86,26.87,26.83,26.85,18100.0,25.4821,25.4916,25.4537,25.4726,18100.0
2005-06-20 11:00:00,26.87,26.88,26.85,26.85,10700.0,25.4916,25.5011,25.4726,25.4726,10700.0
2005-06-20 11:10:00,26.86,26.86,26.83,26.84,8600.0,25.4821,25.4821,25.4537,25.4631,8600.0
2005-06-20 11:20:00,26.85,26.85,26.81,26.82,11300.0,25.4726,25.4726,25.4347,25.4442,11300.0
2005-06-20 11:30:00,26.81,26.84,26.77,26.78,7900.0,25.4347,25.4631,25.3967,25.4062,7900.0
2005-06-20 11:40:00,26.79,26.79,26.75,26.78,4200.0,25.4157,25.4157,25.3778,25.4062,4200.0
2005-06-20 11:50:00,26.77,26.78,26.74,26.76,4700.0,25.3967,25.4062,25.3683,25.3872,4700.0
2005-06-20 12:00:00,26.76,26.77,26.7,26.71,6800.0,25.3872,25.3967,25.3303,25.3398,6800.0
2005-06-20 12:10:00,26.72,26.74,26.7,26.7,10200.0,25.3493,25.3683,25.3303,25.3303,10200.0
2005-06-20 12:20:00,26.69,26.7,26.68,26.68,8100.0,25.3208,25.3303,25.3114,25.3114,8100.0
2005-06-20 12:30:00,26.69,26.73,26.68,26.73,13100.0,25.3208,25.3588,25.3114,25.3588,13100.0
2005-06-20 12:40:00,26.73,26.75,26.73,26.74,4500.0,25.3588,25.3778,25.3588,25.3683,4500.0
2005-06-20 12:50:00,26.74,26.75,26.74,26.75,6000.0,25.3683,25.3778,25.3683,25.3778,6000.0
2005-06-20 13:00:00,26.74,26.74,26.71,26.72,2600.0,25.3683,25.3683,25.3398,25.3493,2600.0
2005-06-20 13:10:00,26.71,26.72,26.71,26.72,2500.0,25.3398,25.3493,25.3398,25.3493,2500.0
2005-06-20 13:20:00,26.72,26.73,26.71,26.73,4600.0,25.3493,25.3588,25.3398,25.3588,4600.0
2005-06-20 13:30:00,26.73,26.75,26.73,26.75,4800.0,25.3588,25.3778,25.3588,25.3778,4800.0
2005-06-20 13:40:00,26.75,26.75,26.7,26.75,13900.0,25.3778,25.3778,25.3303,25.3778,13900.0
2005-06-20 13:50:00,26.75,26.75,26.73,26.74,5300.0,25.3778,25.3778,25.3588,25.3683,5300.0
2005-06-20 14:00:00,26.75,26.77,26.74,26.75,6500.0,25.3778,25.3967,25.3683,25.3778,6500.0
2005-06-20 14:10:00,26.74,26.76,26.74,26.76,14400.0,25.3683,25.3872,25.3683,25.3872,14400.0
2005-06-20 14:20:00,26.77,26.78,26.77,26.78,2400.0,25.3967,25.4062,25.3967,25.4062,2400.0
2005-06-20 14:30:00,26.78,26.79,26.77,26.79,15400.0,25.4062,25.4157,25.3967,25.4157,15400.0
2005-06-20 14:40:00,26.79,26.8,26.79,26.8,2300.0,25.4157,25.4252,25.4157,25.4252,2300.0
2005-06-20 14:50:00,26.8,26.8,26.79,26.79,2700.0,25.4252,25.4252,25.4157,25.4157,2700.0
2005-06-20 15:00:00,26.8,26.83,26.79,26.83,16900.0,25.4252,25.4537,25.4157,25.4537,16900.0
2005-06-20 15:10:00,26.82,26.83,26.81,26.83,9100.0,25.4442,25.4537,25.4347,25.4537,9100.0
2005-06-20 15:20:00,26.83,26.84,26.81,26.83,13500.0,25.4537,25.4631,25.4347,25.4537,13500.0
2005-06-20 15:30:00,26.83,26.84,26.79,26.8,18500.0,25.4537,25.4631,25.4157,25.4252,18500.0
2005-06-20 15:40:00,26.79,26.8,26.77,26.77,10300.0,25.4157,25.4252,25.3967,25.3967,10300.0
2005-06-20 15:50:00,26.75,26.75,26.72,26.73,41700.0,25.3778,25.3778,25.3493,25.3588,41700.0
2005-06-21 09:30:00,26.65,26.74,26.61,26.67,14300.0,25.2829,25.3683,25.2449,25.3019,14300.0
2005-06-21 09:40:00,26.68,26.71,26.58,26.69,14600.0,25.3114,25.3398,25.2165,25.3208,14600.0
2005-06-21 09:50:00,26.69,26.7,26.62,26.64,9900.0,25.3208,25.3303,25.2544,25.2734,9900.0
2005-06-21 10:00:00,26.63,26.64,26.55,26.56,19100.0,25.2639,25.2734,25.188,25.1975,19100.0
2005-06-21 10:10:00,26.56,26.62,26.56,26.61,11000.0,25.1975,25.2544,25.1975,25.2449,11000.0
2005-06-21 10:20:00,26.59,26.73,26.59,26.7,7800.0,25.226,25.3588,25.226,25.3303,7800.0
2005-06-21 10:30:00,26.69,26.72,26.64,26.72,9600.0,25.3208,25.3493,25.2734,25.3493,9600.0
2005-06-21 10:40:00,26.72,26.75,26.63,26.65,39700.0,25.3493,25.3778,25.2639,25.2829,39700.0
2005-06-21 10:50:00,26.64,26.7,26.64,26.69,9900.0,25.2734,25.3303,25.2734,25.3208,9900.0
2005-06-21 11:00:00,26.69,26.72,26.69,26.71,7100.0,25.3208,25.3493,25.3208,25.3398,7100.0
2005-06-21 11:10:00,26.71,26.72,26.69,26.7,3600.0,25.3398,25.3493,25.3208,25.3303,3600.0
2005-06-21 11:20:00,26.69,26.7,26.68,26.7,14600.0,25.3208,25.3303,25.3114,25.3303,14600.0
2005-06-21 11:30:00,26.7,26.71,26.69,26.71,7300.0,25.3303,25.3398,25.3208,25.3398,7300.0
2005-06-21 11:40:00,26.72,26.73,26.7,26.72,6500.0,25.3493,25.3588,25.3303,25.3493,6500.0
2005-06-21 11:50:00,26.73,26.75,26.72,26.74,15800.0,25.3588,25.3778,25.3493,25.3683,15800.0
2005-06-21 12:00:00,26.75,26.75,26.72,26.73,5000.0,25.3778,25.3778,25.3493,25.3588,5000.0
2005-06-21 12:10:00,26.72,26.73,26.72,26.73,2500.0,25.3493,25.3588,25.3493,25.3588,2500.0
2005-06-21 12:20:00,26.73,26.75,26.72,26.73,6300.0,25.3588,25.3778,25.3493,25.3588,6300.0
2005-06-21 12:30:00,26.72,26.72,26.67,26.68,11000.0,25.3493,25.3493,25.3019,25.3114,11000.0
2005-06-21 12:40:00,26.68,26.7,26.68,26.69,2300.0,25.3114,25.3303,25.3114,25.3208,2300.0
2005-06-21 12:50:00,26.69,26.71,26.69,26.7,3200.0,25.3208,25.3398,25.3208,25.3303,3200.0
2005-06-21 13:00:00,26.69,26.71,26.67,26.68,5500.0,25.3208,25.3398,25.3019,25.3114,5500.0
2005-06-21 13:10:00,26.67,26.67,26.63,26.65,5400.0,25.3019,25.3019,25.2639,25.2829,5400.0
2005-06-21 13:20:00,26.64,26.66,26.6,26.66,3200.0,25.2734,25.2924,25.2355,25.2924,3200.0
2005-06-21 13:30:00,26.66,26.66,26.65,26.66,2300.0,25.2924,25.2924,25.2829,25.2924,2300.0
2005-06-21 13:40:00,26.65,26.68,26.65,26.67,5000.0,25.2829,25.3114,25.2829,25.3019,5000.0
2005-06-21 13:50:00,26.66,26.75,26.66,26.75,18600.0,25.2924,25.3778,25.2924,25.3778,18600.0
2005-06-21 14:00:00,26.74,26.75,26.73,26.74,6000.0,25.3683,25.3778,25.3588,25.3683,6000.0
2005-06-21 14:10:00,26.73,26.74,26.71,26.72,4500.0,25.3588,25.3683,25.3398,25.3493,4500.0
2005-06-21 14:20:00,26.72,26.74,26.72,26.73,3900.0,25.3493,25.3683,25.3493,25.3588,3900.0
2005-06-21 14:30:00,26.72,26.72,26.69,26.7,3000.0,25.3493,25.3493,25.3208,25.3303,3000.0
2005-06-21 14:40:00,26.71,26.72,26.7,26.7,3900.0,25.3398,25.3493,25.3303,25.3303,3900.0
2005-06-21 14:50:00,26.69,26.7,26.65,26.67,4200.0,25.3208,25.3303,25.2829,25.3019,4200.0
2005-06-21 15:00:00,26.67,26.69,26.6,26.61,6100.0,25.3019,25.3208,25.2355,25.2449,6100.0
2005-06-21 15:10:00,26.62,26.64,26.61,26.61,8500.0,25.2544,25.2734,25.2449,25.2449,8500.0
2005-06-21 15:20:00,26.59,26.62,26.59,26.59,5200.0,25.226,25.2544,25.226,25.226,5200.0
2005-06-21 15:30:00,26.6,26.65,26.6,26.65,6000.0,25.2355,25.2829,25.2355,25.2829,6000.0
2005-06-21 15:40:00,26.64,26.7,26.63,26.7,11600.0,25.2734,25.3303,25.2639,25.3303,11600.0
2005-06-21 15:50:00,26.7,26.71,26.67,26.68,13100.0,25.3303,25.3398,25.3019,25.3114,13100.0
2005-06-22 09:30:00,26.72,26.81,26.65,26.8,12200.0,25.3493,25.4347,25.2829,25.4252,12200.0
2005-06-22 09:40:00,26.79,26.79,26.66,26.75,5800.0,25.4157,25.4157,25.2924,25.3778,5800.0
2005-06-22 09:50:00,26.75,26.81,26.72,26.8,11100.0,25.3778,25.4347,25.3493,25.4252,11100.0
2005-06-22 10:00:00,26.76,26.82,26.66,26.82,12200.0,25.3872,25.4442,25.2924,25.4442,12200.0
2005-06-22 10:10:00,26.81,26.82,26.73,26.78,10900.0,25.4347,25.4442,25.3588,25.4062,10900.0
2005-06-22 10:20:00,26.8,27.15,26.75,26.81,13800.0,25.4252,25.7572,25.3778,25.4347,13800.0
2005-06-22 10:30:00,26.81,26.82,26.74,26.78,17500.0,25.4347,25.4442,25.3683,25.4062,17500.0
2005-06-22 10:40:00,26.79,26.79,26.73,26.74,18000.0,25.4157,25.4157,25.3588,25.3683,18000.0
2005-06-22 10:50:00,26.74,26.76,26.73,26.73,6300.0,25.3683,25.3872,25.3588,25.3588,6300.0
2005-06-22 11:00:00,26.74,26.76,26.71,26.72,18000.0,25.3683,25.3872,25.3398,25.3493,18000.0
2005-06-22 11:10:00,26.73,26.76,26.73,26.74,6200.0,25.3588,25.3872,25.3588,25.3683,6200.0
2005-06-22 11:20:00,26.72,26.75,26.68,26.75,14500.0,25.3493,25.3778,25.3114,25.3778,14500.0
2005-06-22 11:30:00,26.74,26.75,26.71,26.74,6000.0,25.3683,25.3778,25.3398,25.3683,6000.0
2005-06-22 11:40:00,26.75,26.75,26.72,26.73,5000.0,25.3778,25.3778,25.3493,25.3588,5000.0
2005-06-22 11:50:00,26.73,26.75,26.73,26.73,3200.0,25.3588,25.3778,25.3588,25.3588,3200.0
2005-06-22 12:00:00,26.73,26.74,26.68,26.74,7300.0,25.3588,25.3683,25.3114,25.3683,7300.0
2005-06-22 12:10:00,26.74,26.76,26.73,26.75,4900.0,25.3683,25.3872,25.3588,25.3778,4900.0
2005-06-22 12:20:00,26.72,26.75,26.72,26.74,4400.0,25.3493,25.3778,25.3493,25.3683,4400.0
2005-06-22 12:30:00,26.75,26.75,26.71,26.75,4400.0,25.3778,25.3778,25.3398,25.3778,4400.0
2005-06-22 12:40:00,26.75,26.75,26.74,26.74,5000.0,25.3778,25.3778,25.3683,25.3683,5000.0
2005-06-22 12:50:00,26.73,26.78,26.73,26.77,8200.0,25.3588,25.4062,25.3588,25.3967,8200.0
2005-06-22 13:00:00,26.76,26.79,26.72,26.74,5400.0,25.3872,25.4157,25.3493,25.3683,5400.0
2005-06-22 13:10:00,26.75,26.76,26.74,26.76,7800.0,25.3778,25.3872,25.3683,25.3872,7800.0
2005-06-22 13:20:00,26.76,26.76,26.74,26.74,5500.0,25.3872,25.3872,25.3683,25.3683,5500.0
2005-06-22 13:30:00,26.73,26.75,26.73,26.75,6300.0,25.3588,25.3778,25.3588,25.3778,6300.0
2005-06-22 13:40:00,26.74,26.75,26.7,26.71,8300.0,25.3683,25.3778,25.3303,25.3398,8300.0
2005-06-22 13:50:00,26.71,26.71,26.67,26.69,3700.0,25.3398,25.3398,25.3019,25.3208,3700.0
2005-06-22 14:00:00,26.68,26.69,26.61,26.61,7400.0,25.3114,25.3208,25.2449,25.2449,7400.0
2005-06-22 14:10:00,26.62,26.66,26.62,26.62,5600.0,25.2544,25.2924,25.2544,25.2544,5600.0
2005-06-22 14:20:00,26.62,26.67,26.62,26.64,9600.0,25.2544,25.3019,25.2544,25.2734,9600.0
2005-06-22 14:30:00,26.65,26.65,26.59,26.6,8300.0,25.2829,25.2829,25.226,25.2355,8300.0
2005-06-22 14:40:00,26.58,26.61,26.58,26.6,39700.0,25.2165,25.2449,25.2165,25.2355,39700.0
2005-06-22 14:50:00,26.59,26.61,26.56,26.6,8800.0,25.226,25.2449,25.1975,25.2355,8800.0
2005-06-22 15:00:00,26.61,26.65,26.59,26.61,6800.0,25.2449,25.2829,25.226,25.2449,6800.0
2005-06-22 15:10:00,26.6,26.61,26.58,26.59,4100.0,25.2355,25.2449,25.2165,25.226,4100.0
2005-06-22 15:20:00,26.6,26.6,26.58,26.59,6800.0,25.2355,25.2355,25.2165,25.226,6800.0
2005-06-22 15:30:00,26.59,26.7,26.59,26.7,63700.0,25.226,25.3303,25.226,25.3303,63700.0
2005-06-22 15:40:00,26.7,26.75,26.69,26.71,12000.0,25.3303,25.3778,25.3208,25.3398,12000.0
2005-06-22 15:50:00,26.71,26.76,26.71,26.72,40900.0,25.3398,25.3872,25.3398,25.3493,40900.0
2005-06-23 09:30:00,26.73,26.74,26.65,26.73,11600.0,25.3588,25.3683,25.2829,25.3588,11600.0
2005-06-23 09:40:00,26.68,26.9,26.67,26.86,19100.0,25.3114,25.5201,25.3019,25.4821,19100.0
2005-06-23 09:50:00,26.81,26.85,26.74,26.85,13900.0,25.4347,25.4726,25.3683,25.4726,13900.0
2005-06-23 10:00:00,26.86,26.86,26.8,26.8,9300.0,25.4821,25.4821,25.4252,25.4252,9300.0
2005-06-23 10:10:00,26.81,26.82,26.75,26.75,48300.0,25.4347,25.4442,25.3778,25.3778,48300.0
2005-06-23 10:20:00,26.75,26.79,26.7,26.71,8400.0,25.3778,25.4157,25.3303,25.3398,8400.0
2005-06-23 10:30:00,26.69,26.75,26.69,26.74,9400.0,25.3208,25.3778,25.3208,25.3683,9400.0
2005-06-23 10:40:00,26.73,26.77,26.7,26.7,12000.0,25.3588,25.3967,25.3303,25.3303,12000.0
2005-06-23 10:50:00,26.72,26.72,26.66,26.69,24700.0,25.3493,25.3493,25.2924,25.3208,24700.0
2005-06-23 11:00:00,26.7,26.75,26.66,26.74,20600.0,25.3303,25.3778,25.2924,25.3683,20600.0
2005-06-23 11:10:00,26.72,26.77,26.71,26.77,12700.0,25.3493,25.3967,25.3398,25.3967,12700.0
2005-06-23 11:20:00,26.78,26.8,26.78,26.78,10000.0,25.4062,25.4252,25.4062,25.4062,10000.0
2005-06-23 11:30:00,26.79,26.8,26.78,26.8,6700.0,25.4157,25.4252,25.4062,25.4252,6700.0
2005-06-23 11:40:00,26.8,26.81,26.79,26.81,5500.0,25.4252,25.4347,25.4157,25.4347,5500.0
2005-06-23 11:50:00,26.81,26.86,26.8,26.83,16500.0,25.4347,25.4821,25.4252,25.4537,16500.0
2005-06-23 12:00:00,26.82,26.83,26.76,26.78,5400.0,25.4442,25.4537,25.3872,25.4062,5400.0
2005-06-23 12:10:00,26.78,26.8,26.76,26.8,5700.0,25.4062,25.4252,25.3872,25.4252,5700.0
2005-06-23 12:20:00,26.8,26.8,26.75,26.76,8700.0,25.4252,25.4252,25.3778,25.3872,8700.0
2005-06-23 12:30:00,26.76,26.77,26.74,26.77,7700.0,25.3872,25.3967,25.3683,25.3967,7700.0
2005-06-23 12:40:00,26.75,26.76,26.75,26.75,2300.0,25.3778,25.3872,25.3778,25.3778,2300.0
2005-06-23 12:50:00,26.76,26.76,26.73,26.73,2700.0,25.3872,25.3872,25.3588,25.3588,2700.0
2005-06-23 13:00:00,26.72,26.74,26.69,26.69,6800.0,25.3493,25.3683,25.3208,25.3208,6800.0
2005-06-23 13:10:00,26.69,26.72,26.68,26.71,4500.0,25.3208,25.3493,25.3114,25.3398,4500.0
2005-06-23 13:20:00,26.71,26.72,26.7,26.72,2200.0,25.3398,25.3493,25.3303,25.3493,2200.0
2005-06-23 13:30:00,26.71,26.73,26.61,26.61,10400.0,25.3398,25.3588,25.2449,25.2449,10400.0
2005-06-23 13:40:00,26.6,26.64,26.56,26.59,12700.0,25.2355,25.2734,25.1975,25.226,12700.0
2005-06-23 13:50:00,26.59,26.6,26.5,26.6,11100.0,25.226,25.2355,25.1406,25.2355,11100.0
2005-06-23 14:00:00,26.59,26.64,26.59,26.64,10300.0,25.226,25.2734,25.226,25.2734,10300.0
2005-06-23 14:10:00,26.65,26.66,26.59,26.66,9500.0,25.2829,25.2924,25.226,25.2924,9500.0
2005-06-23 14:20:00,26.66,26.72,26.66,26.7,18700.0,25.2924,25.3493,25.2924,25.3303,18700.0
2005-06-23 14:30:00,26.7,26.75,26.7,26.75,7800.0,25.3303,25.3778,25.3303,25.3778,7800.0
2005-06-23 14:40:00,26.74,26.75,26.7,26.72,7300.0,25.3683,25.3778,25.3303,25.3493,7300.0
2005-06-23 14:50:00,26.73,26.74,26.67,26.7,12000.0,25.3588,25.3683,25.3019,25.3303,12000.0
2005-06-23 15:00:00,26.7,26.7,26.5,26.67,13000.0,25.3303,25.3303,25.1406,25.3019,13000.0
2005-06-23 15:10:00,26.67,26.73,26.67,26.69,18400.0,25.3019,25.3588,25.3019,25.3208,18400.0
2005-06-23 15:20:00,26.67,26.7,26.6,26.61,16500.0,25.3019,25.3303,25.2355,25.2449,16500.0
2005-06-23 15:30:00,26.63,26.71,26.62,26.65,24300.0,25.2639,25.3398,25.2544,25.2829,24300.0
2005-06-23 15:40:00,26.65,26.69,26.62,26.69,18500.0,25.2829,25.3208,25.2544,25.3208,18500.0
2005-06-23 15:50:00,26.69,26.69,26.6,26.6,38800.0,25.3208,25.3208,25.2355,25.2355,38800.0
2005-06-24 09:30:00,26.9,27.04,26.88,26.97,85400.0,25.5201,25.6529,25.5011,25.5865,85400.0
2005-06-24 09:40:00,26.97,27.0,26.86,26.99,47200.0,25.5865,25.6149,25.4821,25.6054,47200.0
2005-06-24 09:50:00,26.99,27.05,26.99,27.05,62600.0,25.6054,25.6624,25.6054,25.6624,62600.0
2005-06-24 10:00:00,27.05,27.18,27.05,27.09,92000.0,25.6624,25.7857,25.6624,25.7003,92000.0
2005-06-24 10:10:00,27.09,27.15,27.06,27.1,87100.0,25.7003,25.7572,25.6719,25.7098,87100.0
2005-06-24 10:20:00,27.1,27.11,27.05,27.08,45200.0,25.7098,25.7193,25.6624,25.6908,45200.0
2005-06-24 10:30:00,27.08,27.08,27.07,27.08,35700.0,25.6908,25.6908,25.6813,25.6908,35700.0
2005-06-24 10:40:00,27.08,27.08,26.96,26.96,98500.0,25.6908,25.6908,25.577,25.577,98500.0
2005-06-24 10:50:00,26.97,26.99,26.93,26.97,35700.0,25.5865,25.6054,25.5485,25.5865,35700.0
2005-06-24 11:00:00,26.96,26.99,26.93,26.93,13000.0,25.577,25.6054,25.5485,25.5485,13000.0
2005-06-24 11:10:00,26.91,26.97,26.91,26.91,19900.0,25.5296,25.5865,25.5296,25.5296,19900.0
2005-06-24 11:20:00,26.91,26.92,26.89,26.89,55400.0,25.5296,25.539,25.5106,25.5106,55400.0
2005-06-24 11:30:00,26.89,26.94,26.89,26.9,40100.0,25.5106,25.558,25.5106,25.5201,40100.0
2005-06-24 11:40:00,26.9,26.92,26.87,26.88,23400.0,25.5201,25.539,25.4916,25.5011,23400.0
2005-06-24 11:50:00,26.88,26.88,26.86,26.88,10100.0,25.5011,25.5011,25.4821,25.5011,10100.0
2005-06-24 12:00:00,26.87,26.89,26.83,26.85,41400.0,25.4916,25.5106,25.4537,25.4726,41400.0
2005-06-24 12:10:00,26.85,26.9,26.85,26.87,11800.0,25.4726,25.5201,25.4726,25.4916,11800.0
2005-06-24 12:20:00,26.87,26.88,26.85,26.86,8100.0,25.4916,25.5011,25.4726,25.4821,8100.0
2005-06-24 12:30:00,26.87,26.89,26.87,26.89,16300.0,25.4916,25.5106,25.4916,25.5106,16300.0
2005-06-24 12:40:00,26.89,26.9,26.88,26.89,5400.0,25.5106,25.5201,25.5011,25.5106,5400.0
2005-06-24 12:50:00,26.89,26.89,26.88,26.88,3200.0,25.5106,25.5106,25.5011,25.5011,3200.0
2005-06-24 13:00:00,26.89,26.9,26.88,26.89,2700.0,25.5106,25.5201,25.5011,25.5106,2700.0
2005-06-24 13:10:00,26.89,26.9,26.87,26.9,25000.0,25.5106,25.5201,25.4916,25.5201,25000.0
2005-06-24 13:20:00,26.9,26.92,26.89,26.89,16900.0,25.5201,25.539,25.5106,25.5106,16900.0
2005-06-24 13:30:00,26.89,26.89,26.86,26.89,8600.0,25.5106,25.5106,25.4821,25.5106,8600.0
2005-06-24 13:40:00,26.88,26.89,26.86,26.86,9100.0,25.5011,25.5106,25.4821,25.4821,9100.0
2005-06-24 13:50:00,26.86,26.86,26.82,26.82,17400.0,25.4821,25.4821,25.4442,25.4442,17400.0
2005-06-24 14:00:00,26.82,26.82,26.79,26.8,13100.0,25.4442,25.4442,25.4157,25.4252,13100.0
2005-06-24 14:10:00,26.81,26.86,26.79,26.79,14100.0,25.4347,25.4821,25.4157,25.4157,14100.0
2005-06-24 14:20:00,26.79,26.8,26.76,26.79,13300.0,25.4157,25.4252,25.3872,25.4157,13300.0
2005-06-24 14:30:00,26.79,26.8,26.78,26.79,14600.0,25.4157,25.4252,25.4062,25.4157,14600.0
2005-06-24 14:40:00,26.79,26.79,26.75,26.79,17400.0,25.4157,25.4157,25.3778,25.4157,17400.0
2005-06-24 14:50:00,26.79,26.79,26.77,26.79,31600.0,25.4157,25.4157,25.3967,25.4157,31600.0
2005-06-24 15:00:00,26.78,26.79,26.77,26.78,20600.0,25.4062,25.4157,25.3967,25.4062,20600.0
2005-06-24 15:10:00,26.77,26.79,26.77,26.79,23500.0,25.3967,25.4157,25.3967,25.4157,23500.0
2005-06-24 15:20:00,26.77,26.79,26.76,26.77,32500.0,25.3967,25.4157,25.3872,25.3967,32500.0
2005-06-24 15:30:00,26.77,26.81,26.76,26.81,32300.0,25.3967,25.4347,25.3872,25.4347,32300.0
2005-06-24 15:40:00,26.8,26.84,26.77,26.84,61900.0,25.4252,25.4631,25.3967,25.4631,61900.0
2005-06-24 15:50:00,26.85,26.85,26.79,26.79,45700.0,25.4726,25.4726,25.4157,25.4157,45700.0
2005-06-27 09:30:00,26.81,26.82,26.73,26.81,52700.0,25.4347,25.4442,25.3588,25.4347,52700.0
2005-06-27 09:40:00,26.81,26.84,26.42,26.43,46100.0,25.4347,25.4631,25.0647,25.0742,46100.0
2005-06-27 09:50:00,26.44,26.63,26.43,26.6,25700.0,25.0837,25.2639,25.0742,25.2355,25700.0
2005-06-27 10:00:00,26.6,26.66,26.55,26.63,19400.0,25.2355,25.2924,25.188,25.2639,19400.0
2005-06-27 10:10:00,26.63,26.67,26.6,26.67,151800.0,25.2639,25.3019,25.2355,25.3019,151800.0
2005-06-27 10:20:00,26.68,26.7,26.62,26.69,28000.0,25.3114,25.3303,25.2544,25.3208,28000.0
2005-06-27 10:30:00,26.7,26.75,26.68,26.74,38200.0,25.3303,25.3778,25.3114,25.3683,38200.0
2005-06-27 10:40:00,26.73,26.75,26.71,26.74,29500.0,25.3588,25.3778,25.3398,25.3683,29500.0
2005-06-27 10:50:00,26.74,26.75,26.7,26.72,26600.0,25.3683,25.3778,25.3303,25.3493,26600.0
2005-06-27 11:00:00,26.73,26.75,26.71,26.74,14400.0,25.3588,25.3778,25.3398,25.3683,14400.0
2005-06-27 11:10:00,26.74,26.74,26.68,26.7,24000.0,25.3683,25.3683,25.3114,25.3303,24000.0
2005-06-27 11:20:00,26.7,26.7,26.64,26.65,49900.0,25.3303,25.3303,25.2734,25.2829,49900.0
2005-06-27 11:30:00,26.65,26.65,26.6,26.6,34200.0,25.2829,25.2829,25.2355,25.2355,34200.0
2005-06-27 11:40:00,26.61,26.65,26.6,26.64,43500.0,25.2449,25.2829,25.2355,25.2734,43500.0
2005-06-27 11:50:00,26.63,26.64,26.6,26.61,13100.0,25.2639,25.2734,25.2355,25.2449,13100.0
2005-06-27 12:00:00,26.61,26.61,26.6,26.61,10800.0,25.2449,25.2449,25.2355,25.2449,10800.0
2005-06-27 12:10:00,26.61,26.61,26.59,26.59,20200.0,25.2449,25.2449,25.226,25.226,20200.0
2005-06-27 12:20:00,26.6,26.6,26.55,26.58,25400.0,25.2355,25.2355,25.188,25.2165,25400.0
2005-06-27 12:30:00,26.58,26.59,26.57,26.57,5900.0,25.2165,25.226,25.207,25.207,5900.0
2005-06-27 12:40:00,26.58,26.58,26.55,26.56,5300.0,25.2165,25.2165,25.188,25.1975,5300.0
2005-06-27 12:50:00,26.56,26.56,26.52,26.52,3200.0,25.1975,25.1975,25.1596,25.1596,3200.0
2005-06-27 13:00:00,26.52,26.54,26.47,26.5,10200.0,25.1596,25.1785,25.1121,25.1406,10200.0
2005-06-27 13:10:00,26.47,26.49,26.45,26.46,17600.0,25.1121,25.1311,25.0932,25.1026,17600.0
2005-06-27 13:20:00,26.45,26.48,26.43,26.47,13000.0,25.0932,25.1216,25.0742,25.1121,13000.0
2005-06-27 13:30:00,26.47,26.52,26.46,26.52,9600.0,25.1121,25.1596,25.1026,25.1596,9600.0
2005-06-27 13:40:00,26.51,26.52,26.5,26.5,8700.0,25.1501,25.1596,25.1406,25.1406,8700.0
2005-06-27 13:50:00,26.5,26.54,26.47,26.47,8000.0,25.1406,25.1785,25.1121,25.1121,8000.0
2005-06-27 14:00:00,26.47,26.5,26.43,26.49,8300.0,25.1121,25.1406,25.0742,25.1311,8300.0
2005-06-27 14:10:00,26.49,26.5,26.47,26.48,4800.0,25.1311,25.1406,25.1121,25.1216,4800.0
2005-06-27 14:20:00,26.49,26.49,26.45,26.46,6400.0,25.1311,25.1311,25.0932,25.1026,6400.0
2005-06-27 14:30:00,26.47,26.51,26.46,26.48,12000.0,25.1121,25.1501,25.1026,25.1216,12000.0
2005-06-27 14:40:00,26.48,26.49,26.46,26.48,7500.0,25.1216,25.1311,25.1026,25.1216,7500.0
2005-06-27 14:50:00,26.48,26.52,26.48,26.49,8700.0,25.1216,25.1596,25.1216,25.1311,8700.0
2005-06-27 15:00:00,26.49,26.54,26.49,26.54,10900.0,25.1311,25.1785,25.1311,25.1785,10900.0
2005-06-27 15:10:00,26.55,26.58,26.54,26.58,11300.0,25.188,25.2165,25.1785,25.2165,11300.0
2005-06-27 15:20:00,26.57,26.58,26.55,26.55,41200.0,25.207,25.2165,25.188,25.188,41200.0
2005-06-27 15:30:00,26.56,26.57,26.55,26.56,18700.0,25.1975,25.207,25.188,25.1975,18700.0
2005-06-27 15:40:00,26.56,26.56,26.53,26.55,19000.0,25.1975,25.1975,25.169,25.188,19000.0
2005-06-27 15:50:00,26.55,26.55,26.49,26.5,75000.0,25.188,25.188,25.1311,25.1406,75000.0
2005-06-28 09:30:00,26.49,26.55,26.42,26.46,36700.0,25.1311,25.188,25.0647,25.1026,36700.0
2005-06-28 09:40:00,26.47,26.59,26.46,26.55,19800.0,25.1121,25.226,25.1026,25.188,19800.0
2005-06-28 09:50:00,26.55,26.55,26.52,26.55,9600.0,25.188,25.188,25.1596,25.188,9600.0
2005-06-28 10:00:00,26.54,26.6,26.5,26.59,28100.0,25.1785,25.2355,25.1406,25.226,28100.0
2005-06-28 10:10:00,26.6,26.72,26.59,26.71,57600.0,25.2355,25.3493,25.226,25.3398,57600.0
2005-06-28 10:20:00,26.72,26.72,26.67,26.7,14200.0,25.3493,25.3493,25.3019,25.3303,14200.0
2005-06-28 10:30:00,26.69,26.72,26.67,26.7,24300.0,25.3208,25.3493,25.3019,25.3303,24300.0
2005-06-28 10:40:00,26.7,26.71,26.67,26.67,11700.0,25.3303,25.3398,25.3019,25.3019,11700.0
2005-06-28 10:50:00,26.68,26.7,26.67,26.7,14500.0,25.3114,25.3303,25.3019,25.3303,14500.0
2005-06-28 11:00:00,26.7,26.71,26.67,26.69,12700.0,25.3303,25.3398,25.3019,25.3208,12700.0
2005-06-28 11:10:00,26.69,26.7,26.67,26.7,7200.0,25.3208,25.3303,25.3019,25.3303,7200.0
2005-06-28 11:20:00,26.7,26.7,26.69,26.7,8400.0,25.3303,25.3303,25.3208,25.3303,8400.0
2005-06-28 11:30:00,26.7,26.7,26.63,26.65,47100.0,25.3303,25.3303,25.2639,25.2829,47100.0
2005-06-28 11:40:00,26.66,26.69,26.66,26.69,5300.0,25.2924,25.3208,25.2924,25.3208,5300.0
2005-06-28 11:50:00,26.7,26.71,26.68,26.69,8600.0,25.3303,25.3398,25.3114,25.3208,8600.0
2005-06-28 12:00:00,26.7,26.72,26.7,26.7,9400.0,25.3303,25.3493,25.3303,25.3303,9400.0
2005-06-28 12:10:00,26.7,26.71,26.67,26.67,12200.0,25.3303,25.3398,25.3019,25.3019,12200.0
2005-06-28 12:20:00,26.7,26.72,26.7,26.7,5400.0,25.3303,25.3493,25.3303,25.3303,5400.0
2005-06-28 12:30:00,26.71,26.71,26.68,26.69,7700.0,25.3398,25.3398,25.3114,25.3208,7700.0
2005-06-28 12:40:00,26.68,26.71,26.68,26.69,3900.0,25.3114,25.3398,25.3114,25.3208,3900.0
2005-06-28 12:50:00,26.7,26.72,26.69,26.69,10800.0,25.3303,25.3493,25.3208,25.3208,10800.0
2005-06-28 13:00:00,26.68,26.71,26.68,26.7,16800.0,25.3114,25.3398,25.3114,25.3303,16800.0
2005-06-28 13:10:00,26.7,26.72,26.69,26.71,11500.0,25.3303,25.3493,25.3208,25.3398,11500.0
2005-06-28 13:20:00,26.71,26.75,26.71,26.75,25300.0,25.3398,25.3778,25.3398,25.3778,25300.0
2005-06-28 13:30:00,26.74,26.74,26.7,26.71,12500.0,25.3683,25.3683,25.3303,25.3398,12500.0
2005-06-28 13:40:00,26.71,26.74,26.71,26.72,8500.0,25.3398,25.3683,25.3398,25.3493,8500.0
2005-06-28 13:50:00,26.73,26.73,26.71,26.71,11200.0,25.3588,25.3588,25.3398,25.3398,11200.0
2005-06-28 14:00:00,26.71,26.73,26.7,26.7,30400.0,25.3398,25.3588,25.3303,25.3303,30400.0
2005-06-28 14:10:00,26.7,26.72,26.68,26.68,14300.0,25.3303,25.3493,25.3114,25.3114,14300.0
2005-06-28 14:20:00,26.67,26.68,26.66,26.68,10800.0,25.3019,25.3114,25.2924,25.3114,10800.0
2005-06-28 14:30:00,26.67,26.7,26.67,26.68,42600.0,25.3019,25.3303,25.3019,25.3114,42600.0
2005-06-28 14:40:00,26.68,26.7,26.68,26.68,22000.0,25.3114,25.3303,25.3114,25.3114,22000.0
2005-06-28 14:50:00,26.7,26.7,26.69,26.69,32800.0,25.3303,25.3303,25.3208,25.3208,32800.0
2005-06-28 15:00:00,26.69,26.7,26.67,26.69,15000.0,25.3208,25.3303,25.3019,25.3208,15000.0
2005-06-28 15:10:00,26.7,26.7,26.68,26.7,28400.0,25.3303,25.3303,25.3114,25.3303,28400.0
2005-06-28 15:20:00,26.7,26.7,26.68,26.69,19200.0,25.3303,25.3303,25.3114,25.3208,19200.0
2005-06-28 15:30:00,26.69,26.75,26.69,26.74,85800.0,25.3208,25.3778,25.3208,25.3683,85800.0
2005-06-28 15:40:00,26.73,26.75,26.73,26.74,23500.0,25.3588,25.3778,25.3588,25.3683,23500.0
2005-06-28 15:50:00,26.75,26.77,26.75,26.77,52600.0,25.3778,25.3967,25.3778,25.3967,52600.0
2005-06-29 09:30:00,26.91,26.95,26.84,26.85,34300.0,25.5296,25.5675,25.4631,25.4726,34300.0
2005-06-29 09:40:00,26.85,26.97,26.85,26.97,43400.0,25.4726,25.5865,25.4726,25.5865,43400.0
2005-06-29 09:50:00,26.96,27.08,26.91,27.08,48000.0,25.577,25.6908,25.5296,25.6908,48000.0
2005-06-29 10:00:00,27.08,27.13,27.0,27.0,79900.0,25.6908,25.7383,25.6149,25.6149,79900.0
2005-06-29 10:10:00,27.01,27.05,26.98,27.0,83800.0,25.6244,25.6624,25.596,25.6149,83800.0
2005-06-29 10:20:00,27.0,27.0,26.99,27.0,27800.0,25.6149,25.6149,25.6054,25.6149,27800.0
2005-06-29 10:30:00,27.0,27.03,26.98,27.0,56300.0,25.6149,25.6434,25.596,25.6149,56300.0
2005-06-29 10:40:00,26.99,27.0,26.99,27.0,30200.0,25.6054,25.6149,25.6054,25.6149,30200.0
2005-06-29 10:50:00,27.0,27.0,26.97,26.98,84200.0,25.6149,25.6149,25.5865,25.596,84200.0
2005-06-29 11:00:00,26.97,27.0,26.97,26.98,23200.0,25.5865,25.6149,25.5865,25.596,23200.0
2005-06-29 11:10:00,26.98,26.99,26.97,26.98,21000.0,25.596,25.6054,25.5865,25.596,21000.0
2005-06-29 11:20:00,26.97,26.98,26.95,26.95,16400.0,25.5865,25.596,25.5675,25.5675,16400.0
2005-06-29 11:30:00,26.95,26.95,26.93,26.95,17800.0,25.5675,25.5675,25.5485,25.5675,17800.0
2005-06-29 11:40:00,26.95,26.98,26.95,26.96,14800.0,25.5675,25.596,25.5675,25.577,14800.0
2005-06-29 11:50:00,26.96,26.96,26.93,26.94,9500.0,25.577,25.577,25.5485,25.558,9500.0
2005-06-29 12:00:00,26.94,26.95,26.91,26.95,8600.0,25.558,25.5675,25.5296,25.5675,8600.0
2005-06-29 12:10:00,26.96,26.97,26.95,26.95,17000.0,25.577,25.5865,25.5675,25.5675,17000.0
2005-06-29 12:20:00,26.95,26.97,26.94,26.95,78700.0,25.5675,25.5865,25.558,25.5675,78700.0
2005-06-29 12:30:00,26.96,26.96,26.94,26.95,19900.0,25.577,25.577,25.558,25.5675,19900.0
2005-06-29 12:40:00,26.95,26.95,26.94,26.95,9500.0,25.5675,25.5675,25.558,25.5675,9500.0
2005-06-29 12:50:00,26.94,26.96,26.94,26.96,9500.0,25.558,25.577,25.558,25.577,9500.0
2005-06-29 13:00:00,26.96,26.96,26.94,26.95,37000.0,25.577,25.577,25.558,25.5675,37000.0
2005-06-29 13:10:00,26.95,26.96,26.95,26.96,38500.0,25.5675,25.577,25.5675,25.577,38500.0
2005-06-29 13:20:00,26.96,26.96,26.95,26.95,16300.0,25.577,25.577,25.5675,25.5675,16300.0
2005-06-29 13:30:00,26.95,26.96,26.94,26.95,28900.0,25.5675,25.577,25.558,25.5675,28900.0
2005-06-29 13:40:00,26.95,26.96,26.94,26.95,31400.0,25.5675,25.577,25.558,25.5675,31400.0
2005-06-29 13:50:00,26.96,26.96,26.92,26.93,26300.0,25.577,25.577,25.539,25.5485,26300.0
2005-06-29 14:00:00,26.93,26.96,26.93,26.96,10300.0,25.5485,25.577,25.5485,25.577,10300.0
2005-06-29 14:10:00,26.96,26.96,26.95,26.95,30900.0,25.577,25.577,25.5675,25.5675,30900.0
2005-06-29 14:20:00,26.96,26.99,26.95,26.99,86300.0,25.577,25.6054,25.5675,25.6054,86300.0
2005-06-29 14:30:00,26.99,27.0,26.98,27.0,29900.0,25.6054,25.6149,25.596,25.6149,29900.0
2005-06-29 14:40:00,26.99,27.0,26.99,27.0,25600.0,25.6054,25.6149,25.6054,25.6149,25600.0
2005-06-29 14:50:00,27.0,27.0,26.97,26.99,21500.0,25.6149,25.6149,25.5865,25.6054,21500.0
2005-06-29 15:00:00,26.99,27.0,26.98,26.99,28000.0,25.6054,25.6149,25.596,25.6054,28000.0
2005-06-29 15:10:00,26.99,27.0,26.98,27.0,28500.0,25.6054,25.6149,25.596,25.6149,28500.0
2005-06-29 15:20:00,27.0,27.02,26.99,27.0,40500.0,25.6149,25.6339,25.6054,25.6149,40500.0
2005-06-29 15:30:00,27.0,27.03,27.0,27.02,49300.0,25.6149,25.6434,25.6149,25.6339,49300.0
2005-06-29 15:40:00,27.03,27.03,27.0,27.02,68400.0,25.6434,25.6434,25.6149,25.6339,68400.0
2005-06-29 15:50:00,27.02,27.03,26.99,27.0,39300.0,25.6339,25.6434,25.6054,25.6149,39300.0
2005-06-30 09:30:00,27.0,27.0,26.93,27.0,15600.0,25.6149,25.6149,25.5485,25.6149,15600.0
2005-06-30 09:40:00,27.01,27.18,27.01,27.12,17400.0,25.6244,25.7857,25.6244,25.7288,17400.0
2005-06-30 09:50:00,27.08,27.19,27.08,27.15,11900.0,25.6908,25.7952,25.6908,25.7572,11900.0
2005-06-30 10:00:00,27.12,27.17,27.03,27.1,26000.0,25.7288,25.7762,25.6434,25.7098,26000.0
2005-06-30 10:10:00,27.05,27.12,27.05,27.1,15800.0,25.6624,25.7288,25.6624,25.7098,15800.0
2005-06-30 10:20:00,27.1,27.12,27.1,27.12,7500.0,25.7098,25.7288,25.7098,25.7288,7500.0
2005-06-30 10:30:00,27.12,27.16,27.12,27.15,9900.0,25.7288,25.7667,25.7288,25.7572,9900.0
2005-06-30 10:40:00,27.15,27.22,27.14,27.22,12600.0,25.7572,25.8237,25.7478,25.8237,12600.0
2005-06-30 10:50:00,27.22,27.24,27.2,27.22,7700.0,25.8237,25.8426,25.8047,25.8237,7700.0
2005-06-30 11:00:00,27.23,27.23,27.16,27.16,13000.0,25.8331,25.8331,25.7667,25.7667,13000.0
2005-06-30 11:10:00,27.16,27.2,27.16,27.2,14600.0,25.7667,25.8047,25.7667,25.8047,14600.0
2005-06-30 11:20:00,27.18,27.22,27.15,27.15,71800.0,25.7857,25.8237,25.7572,25.7572,71800.0
2005-06-30 11:30:00,27.15,27.16,27.15,27.15,6700.0,25.7572,25.7667,25.7572,25.7572,6700.0
2005-06-30 11:40:00,27.16,27.16,27.14,27.15,18700.0,25.7667,25.7667,25.7478,25.7572,18700.0
2005-06-30 11:50:00,27.14,27.15,27.13,27.15,7400.0,25.7478,25.7572,25.7383,25.7572,7400.0
2005-06-30 12:00:00,27.15,27.15,27.14,27.14,6600.0,25.7572,25.7572,25.7478,25.7478,6600.0
2005-06-30 12:10:00,27.13,27.14,27.12,27.14,13100.0,25.7383,25.7478,25.7288,25.7478,13100.0
2005-06-30 12:20:00,27.14,27.14,27.13,27.13,4300.0,25.7478,25.7478,25.7383,25.7383,4300.0
2005-06-30 12:30:00,27.13,27.13,27.1,27.11,14900.0,25.7383,25.7383,25.7098,25.7193,14900.0
2005-06-30 12:40:00,27.11,27.11,27.1,27.11,4400.0,25.7193,25.7193,25.7098,25.7193,4400.0
2005-06-30 12:50:00,27.11,27.11,27.08,27.08,5200.0,25.7193,25.7193,25.6908,25.6908,5200.0
2005-06-30 13:00:00,27.08,27.09,27.07,27.07,11800.0,25.6908,25.7003,25.6813,25.6813,11800.0
2005-06-30 13:10:00,27.06,27.07,27.04,27.05,10000.0,25.6719,25.6813,25.6529,25.6624,10000.0
2005-06-30 13:20:00,27.05,27.06,27.0,27.02,45500.0,25.6624,25.6719,25.6149,25.6339,45500.0
2005-06-30 13:30:00,27.01,27.02,26.99,27.0,8100.0,25.6244,25.6339,25.6054,25.6149,8100.0
2005-06-30 13:40:00,27.0,27.07,27.0,27.06,37000.0,25.6149,25.6813,25.6149,25.6719,37000.0
2005-06-30 13:50:00,27.07,27.1,27.07,27.1,46800.0,25.6813,25.7098,25.6813,25.7098,46800.0
2005-06-30 14:00:00,27.1,27.1,27.09,27.1,10600.0,25.7098,25.7098,25.7003,25.7098,10600.0
2005-06-30 14:10:00,27.1,27.14,27.09,27.14,19200.0,25.7098,25.7478,25.7003,25.7478,19200.0
2005-06-30 14:20:00,27.12,27.12,26.98,27.01,19800.0,25.7288,25.7288,25.596,25.6244,19800.0
2005-06-30 14:30:00,27.01,27.03,26.95,26.97,11800.0,25.6244,25.6434,25.5675,25.5865,11800.0
2005-06-30 14:40:00,26.97,27.01,26.96,26.99,6800.0,25.5865,25.6244,25.577,25.6054,6800.0
2005-06-30 14:50:00,26.99,27.04,26.98,27.02,31700.0,25.6054,25.6529,25.596,25.6339,31700.0
2005-06-30 15:00:00,27.02,27.03,26.97,27.02,13100.0,25.6339,25.6434,25.5865,25.6339,13100.0
2005-06-30 15:10:00,27.01,27.01,26.99,27.0,22300.0,25.6244,25.6244,25.6054,25.6149,22300.0
2005-06-30 15:20:00,27.0,27.0,26.98,26.98,20300.0,25.6149,25.6149,25.596,25.596,20300.0
2005-06-30 15:30:00,26.99,27.0,26.99,27.0,21800.0,25.6054,25.6149,25.6054,25.6149,21800.0
2005-06-30 15:40:00,26.99,27.01,26.96,26.99,28200.0,25.6054,25.6244,25.577,25.6054,28200.0
2005-06-30 15:50:00,26.98,26.99,26.87,26.89,52600.0,25.596,25.6054,25.4916,25.5106,52600.0
2005-07-01 09:30:00,26.9,26.93,26.88,26.89,37100.0,25.5201,25.5485,25.5011,25.5106,37100.0
2005-07-01 09:40:00,26.85,26.95,26.8,26.89,21800.0,25.4726,25.5675,25.4252,25.5106,21800.0
2005-07-01 09:50:00,26.89,27.0,26.86,26.97,32100.0,25.5106,25.6149,25.4821,25.5865,32100.0
2005-07-01 10:00:00,26.99,27.0,26.91,26.99,13500.0,25.6054,25.6149,25.5296,25.6054,13500.0
2005-07-01 10:10:00,26.97,26.98,26.85,26.91,26700.0,25.5865,25.596,25.4726,25.5296,26700.0
2005-07-01 10:20:00,26.88,26.92,26.82,26.9,16700.0,25.5011,25.539,25.4442,25.5201,16700.0
2005-07-01 10:30:00,26.9,26.92,26.89,26.9,15200.0,25.5201,25.539,25.5106,25.5201,15200.0
2005-07-01 10:40:00,26.9,26.91,26.86,26.88,13600.0,25.5201,25.5296,25.4821,25.5011,13600.0
2005-07-01 10:50:00,26.88,26.9,26.83,26.84,8600.0,25.5011,25.5201,25.4537,25.4631,8600.0
2005-07-01 11:00:00,26.84,26.84,26.81,26.83,12200.0,25.4631,25.4631,25.4347,25.4537,12200.0
2005-07-01 11:10:00,26.82,26.86,26.81,26.86,7500.0,25.4442,25.4821,25.4347,25.4821,7500.0
2005-07-01 11:20:00,26.85,26.89,26.85,26.87,8000.0,25.4726,25.5106,25.4726,25.4916,8000.0
2005-07-01 11:30:00,26.88,26.9,26.85,26.85,9100.0,25.5011,25.5201,25.4726,25.4726,9100.0
2005-07-01 11:40:00,26.85,26.89,26.85,26.87,4800.0,25.4726,25.5106,25.4726,25.4916,4800.0
2005-07-01 11:50:00,26.87,26.87,26.75,26.75,8200.0,25.4916,25.4916,25.3778,25.3778,8200.0
2005-07-01 12:00:00,26.78,26.81,26.78,26.79,6400.0,25.4062,25.4347,25.4062,25.4157,6400.0
2005-07-01 12:10:00,26.79,26.83,26.79,26.82,6900.0,25.4157,25.4537,25.4157,25.4442,6900.0
2005-07-01 12:20:00,26.81,26.84,26.81,26.82,5400.0,25.4347,25.4631,25.4347,25.4442,5400.0
2005-07-01 12:30:00,26.82,26.83,26.8,26.81,4600.0,25.4442,25.4537,25.4252,25.4347,4600.0
2005-07-01 12:40:00,26.81,26.84,26.81,26.82,4600.0,25.4347,25.4631,25.4347,25.4442,4600.0
2005-07-01 12:50:00,26.82,26.84,26.82,26.84,5600.0,25.4442,25.4631,25.4442,25.4631,5600.0
2005-07-01 13:00:00,26.82,26.83,26.79,26.81,5900.0,25.4442,25.4537,25.4157,25.4347,5900.0
2005-07-01 13:10:00,26.81,26.82,26.8,26.8,5000.0,25.4347,25.4442,25.4252,25.4252,5000.0
2005-07-01 13:20:00,26.81,26.82,26.8,26.8,12400.0,25.4347,25.4442,25.4252,25.4252,12400.0
2005-07-01 13:30:00,26.8,26.81,26.75,26.76,13300.0,25.4252,25.4347,25.3778,25.3872,13300.0
2005-07-01 13:40:00,26.76,26.77,26.72,26.74,6100.0,25.3872,25.3967,25.3493,25.3683,6100.0
2005-07-01 13:50:00,26.74,26.76,26.7,26.71,12200.0,25.3683,25.3872,25.3303,25.3398,12200.0
2005-07-01 14:00:00,26.7,26.73,26.7,26.72,13400.0,25.3303,25.3588,25.3303,25.3493,13400.0
2005-07-01 14:10:00,26.72,26.72,26.67,26.68,20800.0,25.3493,25.3493,25.3019,25.3114,20800.0
2005-07-01 14:20:00,26.68,26.69,26.66,26.66,8000.0,25.3114,25.3208,25.2924,25.2924,8000.0
2005-07-01 14:30:00,26.66,26.68,26.64,26.66,24700.0,25.2924,25.3114,25.2734,25.2924,24700.0
2005-07-01 14:40:00,26.66,26.7,26.65,26.7,20300.0,25.2924,25.3303,25.2829,25.3303,20300.0
2005-07-01 14:50:00,26.7,26.72,26.7,26.72,9900.0,25.3303,25.3493,25.3303,25.3493,9900.0
2005-07-01 15:00:00,26.72,26.72,26.67,26.68,24500.0,25.3493,25.3493,25.3019,25.3114,24500.0
2005-07-01 15:10:00,26.68,26.69,26.67,26.69,8000.0,25.3114,25.3208,25.3019,25.3208,8000.0
2005-07-01 15:20:00,26.69,26.7,26.67,26.67,9800.0,25.3208,25.3303,25.3019,25.3019,9800.0
2005-07-01 15:30:00,26.67,26.72,26.67,26.71,12500.0,25.3019,25.3493,25.3019,25.3398,12500.0
2005-07-01 15:40:00,26.7,26.76,26.66,26.76,33800.0,25.3303,25.3872,25.2924,25.3872,33800.0
2005-07-01 15:50:00,26.76,26.79,26.75,26.78,38500.0,25.3872,25.4157,25.3778,25.4062,38500.0
2005-07-05 09:30:00,26.79,26.85,26.74,26.8,34600.0,25.4157,25.4726,25.3683,25.4252,34600.0
2005-07-05 09:40:00,26.78,26.8,26.68,26.73,31100.0,25.4062,25.4252,25.3114,25.3588,31100.0
2005-07-05 09:50:00,26.73,26.73,26.41,26.46,15100.0,25.3588,25.3588,25.0552,25.1026,15100.0
2005-07-05 10:00:00,26.44,26.59,26.44,26.57,18400.0,25.0837,25.226,25.0837,25.207,18400.0
2005-07-05 10:10:00,26.58,26.63,26.5,26.63,20000.0,25.2165,25.2639,25.1406,25.2639,20000.0
2005-07-05 10:20:00,26.63,26.7,26.63,26.7,12500.0,25.2639,25.3303,25.2639,25.3303,12500.0
2005-07-05 10:30:00,26.7,26.74,26.69,26.74,15700.0,25.3303,25.3683,25.3208,25.3683,15700.0
2005-07-05 10:40:00,26.73,26.78,26.73,26.76,16000.0,25.3588,25.4062,25.3588,25.3872,16000.0
2005-07-05 10:50:00,26.76,26.8,26.75,26.8,18500.0,25.3872,25.4252,25.3778,25.4252,18500.0
2005-07-05 11:00:00,26.8,26.82,26.79,26.8,4100.0,25.4252,25.4442,25.4157,25.4252,4100.0
2005-07-05 11:10:00,26.8,26.8,26.75,26.75,14700.0,25.4252,25.4252,25.3778,25.3778,14700.0
2005-07-05 11:20:00,26.75,26.75,26.71,26.72,11400.0,25.3778,25.3778,25.3398,25.3493,11400.0
2005-07-05 11:30:00,26.72,26.74,26.69,26.7,15500.0,25.3493,25.3683,25.3208,25.3303,15500.0
2005-07-05 11:40:00,26.7,26.7,26.67,26.67,6900.0,25.3303,25.3303,25.3019,25.3019,6900.0
2005-07-05 11:50:00,26.69,26.7,26.69,26.7,3000.0,25.3208,25.3303,25.3208,25.3303,3000.0
2005-07-05 12:00:00,26.7,26.7,26.68,26.69,5900.0,25.3303,25.3303,25.3114,25.3208,5900.0
2005-07-05 12:10:00,26.69,26.69,26.68,26.69,2100.0,25.3208,25.3208,25.3114,25.3208,2100.0
2005-07-05 12:20:00,26.69,26.72,26.67,26.72,30100.0,25.3208,25.3493,25.3019,25.3493,30100.0
2005-07-05 12:30:00,26.73,26.77,26.73,26.76,6800.0,25.3588,25.3967,25.3588,25.3872,6800.0
2005-07-05 12:40:00,26.76,26.77,26.75,26.76,8900.0,25.3872,25.3967,25.3778,25.3872,8900.0
2005-07-05 12:50:00,26.76,26.76,26.75,26.75,9000.0,25.3872,25.3872,25.3778,25.3778,9000.0
2005-07-05 13:00:00,26.75,26.76,26.74,26.76,71600.0,25.3778,25.3872,25.3683,25.3872,71600.0
2005-07-05 13:10:00,26.76,26.79,26.73,26.73,17600.0,25.3872,25.4157,25.3588,25.3588,17600.0
2005-07-05 13:20:00,26.74,26.79,26.73,26.79,42600.0,25.3683,25.4157,25.3588,25.4157,42600.0
2005-07-05 13:30:00,26.78,26.8,26.78,26.8,4200.0,25.4062,25.4252,25.4062,25.4252,4200.0
2005-07-05 13:40:00,26.8,26.8,26.79,26.8,3900.0,25.4252,25.4252,25.4157,25.4252,3900.0
2005-07-05 13:50:00,26.8,26.8,26.78,26.78,1900.0,25.4252,25.4252,25.4062,25.4062,1900.0
2005-07-05 14:00:00,26.78,26.8,26.78,26.8,3000.0,25.4062,25.4252,25.4062,25.4252,3000.0
2005-07-05 14:10:00,26.8,26.82,26.79,26.81,39400.0,25.4252,25.4442,25.4157,25.4347,39400.0
2005-07-05 14:20:00,26.82,26.82,26.77,26.8,9600.0,25.4442,25.4442,25.3967,25.4252,9600.0
2005-07-05 14:30:00,26.79,26.8,26.75,26.76,12600.0,25.4157,25.4252,25.3778,25.3872,12600.0
2005-07-05 14:40:00,26.78,26.84,26.76,26.84,24600.0,25.4062,25.4631,25.3872,25.4631,24600.0
2005-07-05 14:50:00,26.84,26.85,26.82,26.82,16200.0,25.4631,25.4726,25.4442,25.4442,16200.0
2005-07-05 15:00:00,26.83,26.83,26.71,26.71,7400.0,25.4537,25.4537,25.3398,25.3398,7400.0
2005-07-05 15:10:00,26.71,26.72,26.7,26.7,5900.0,25.3398,25.3493,25.3303,25.3303,5900.0
2005-07-05 15:20:00,26.7,26.71,26.68,26.7,23500.0,25.3303,25.3398,25.3114,25.3303,23500.0
2005-07-05 15:30:00,26.7,26.73,26.69,26.73,71000.0,25.3303,25.3588,25.3208,25.3588,71000.0
2005-07-05 15:40:00,26.74,26.84,26.74,26.84,25400.0,25.3683,25.4631,25.3683,25.4631,25400.0
2005-07-05 15:50:00,26.84,26.84,26.75,26.76,31800.0,25.4631,25.4631,25.3778,25.3872,31800.0
2005-07-06 09:30:00,26.81,26.81,26.7,26.7,14600.0,25.4347,25.4347,25.3303,25.3303,14600.0
2005-07-06 09:40:00,26.69,26.91,26.69,26.88,23100.0,25.3208,25.5296,25.3208,25.5011,23100.0
2005-07-06 09:50:00,26.91,26.91,26.85,26.86,8300.0,25.5296,25.5296,25.4726,25.4821,8300.0
2005-07-06 10:00:00,26.87,27.03,26.87,26.96,27100.0,25.4916,25.6434,25.4916,25.577,27100.0
2005-07-06 10:10:00,26.99,27.16,26.98,27.09,34000.0,25.6054,25.7667,25.596,25.7003,34000.0
2005-07-06 10:20:00,27.09,27.2,27.03,27.18,63400.0,25.7003,25.8047,25.6434,25.7857,63400.0
2005-07-06 10:30:00,27.17,27.19,27.12,27.15,27600.0,25.7762,25.7952,25.7288,25.7572,27600.0
2005-07-06 10:40:00,27.13,27.15,27.13,27.13,2900.0,25.7383,25.7572,25.7383,25.7383,2900.0
2005-07-06 10:50:00,27.13,27.14,27.11,27.12,9000.0,25.7383,25.7478,25.7193,25.7288,9000.0
2005-07-06 11:00:00,27.12,27.16,27.11,27.16,10700.0,25.7288,25.7667,25.7193,25.7667,10700.0
2005-07-06 11:10:00,27.16,27.19,27.15,27.19,6500.0,25.7667,25.7952,25.7572,25.7952,6500.0
2005-07-06 11:20:00,27.19,27.19,27.14,27.14,7900.0,25.7952,25.7952,25.7478,25.7478,7900.0
2005-07-06 11:30:00,27.14,27.18,27.14,27.17,11000.0,25.7478,25.7857,25.7478,25.7762,11000.0
2005-07-06 11:40:00,27.18,27.21,27.14,27.2,11000.0,25.7857,25.8142,25.7478,25.8047,11000.0
2005-07-06 11:50:00,27.18,27.25,27.18,27.23,8400.0,25.7857,25.8521,25.7857,25.8331,8400.0
2005-07-06 12:00:00,27.21,27.27,27.17,27.27,31500.0,25.8142,25.8711,25.7762,25.8711,31500.0
2005-07-06 12:10:00,27.26,27.34,27.26,27.3,27000.0,25.8616,25.9375,25.8616,25.8995,27000.0
2005-07-06 12:20:00,27.3,27.33,27.23,27.23,13300.0,25.8995,25.928,25.8331,25.8331,13300.0
2005-07-06 12:30:00,27.24,27.26,27.19,27.19,15900.0,25.8426,25.8616,25.7952,25.7952,15900.0
2005-07-06 12:40:00,27.2,27.2,27.18,27.2,6600.0,25.8047,25.8047,25.7857,25.8047,6600.0
2005-07-06 12:50:00,27.2,27.26,27.19,27.24,51100.0,25.8047,25.8616,25.7952,25.8426,51100.0
2005-07-06 13:00:00,27.25,27.25,27.2,27.21,20800.0,25.8521,25.8521,25.8047,25.8142,20800.0
2005-07-06 13:10:00,27.2,27.21,27.18,27.2,17800.0,25.8047,25.8142,25.7857,25.8047,17800.0
2005-07-06 13:20:00,27.2,27.31,27.18,27.31,28500.0,25.8047,25.909,25.7857,25.909,28500.0
2005-07-06 13:30:00,27.31,27.34,27.2,27.33,71800.0,25.909,25.9375,25.8047,25.928,71800.0
2005-07-06 13:40:00,27.29,27.34,27.25,27.28,13300.0,25.8901,25.9375,25.8521,25.8806,13300.0
2005-07-06 13:50:00,27.25,27.34,27.25,27.33,33200.0,25.8521,25.9375,25.8521,25.928,33200.0
2005-07-06 14:00:00,27.33,27.33,27.25,27.27,14800.0,25.928,25.928,25.8521,25.8711,14800.0
2005-07-06 14:10:00,27.28,27.3,27.25,27.26,12500.0,25.8806,25.8995,25.8521,25.8616,12500.0
2005-07-06 14:20:00,27.26,27.26,27.2,27.21,19800.0,25.8616,25.8616,25.8047,25.8142,19800.0
2005-07-06 14:30:00,27.22,27.22,27.14,27.15,16400.0,25.8237,25.8237,25.7478,25.7572,16400.0
2005-07-06 14:40:00,27.13,27.15,27.1,27.14,12600.0,25.7383,25.7572,25.7098,25.7478,12600.0
2005-07-06 14:50:00,27.14,27.17,27.13,27.16,13800.0,25.7478,25.7762,25.7383,25.7667,13800.0
2005-07-06 15:00:00,27.16,27.2,27.15,27.2,16300.0,25.7667,25.8047,25.7572,25.8047,16300.0
2005-07-06 15:10:00,27.2,27.2,27.11,27.11,34600.0,25.8047,25.8047,25.7193,25.7193,34600.0
2005-07-06 15:20:00,27.12,27.14,27.08,27.1,37200.0,25.7288,25.7478,25.6908,25.7098,37200.0
2005-07-06 15:30:00,27.09,27.12,27.07,27.1,46100.0,25.7003,25.7288,25.6813,25.7098,46100.0
2005-07-06 15:40:00,27.09,27.09,27.0,27.0,120200.0,25.7003,25.7003,25.6149,25.6149,120200.0
2005-07-06 15:50:00,27.02,27.09,27.0,27.05,49000.0,25.6339,25.7003,25.6149,25.6624,49000.0
2005-07-07 09:30:00,26.61,26.8,26.32,26.51,35600.0,25.2449,25.4252,24.9698,25.1501,35600.0
2005-07-07 09:40:00,26.5,26.63,26.4,26.63,17600.0,25.1406,25.2639,25.0457,25.2639,17600.0
2005-07-07 09:50:00,26.57,26.62,26.5,26.56,39600.0,25.207,25.2544,25.1406,25.1975,39600.0
2005-07-07 10:00:00,26.57,26.6,26.46,26.51,23500.0,25.207,25.2355,25.1026,25.1501,23500.0
2005-07-07 10:10:00,26.53,26.56,26.42,26.44,9500.0,25.169,25.1975,25.0647,25.0837,9500.0
2005-07-07 10:20:00,26.49,26.55,26.4,26.45,8900.0,25.1311,25.188,25.0457,25.0932,8900.0
2005-07-07 10:30:00,26.45,26.47,26.38,26.47,18800.0,25.0932,25.1121,25.0267,25.1121,18800.0
2005-07-07 10:40:00,26.42,26.48,26.39,26.46,10000.0,25.0647,25.1216,25.0362,25.1026,10000.0
2005-07-07 10:50:00,26.45,26.65,26.45,26.61,32300.0,25.0932,25.2829,25.0932,25.2449,32300.0
2005-07-07 11:00:00,26.61,26.62,26.56,26.57,19200.0,25.2449,25.2544,25.1975,25.207,19200.0
2005-07-07 11:10:00,26.57,26.67,26.57,26.64,7300.0,25.207,25.3019,25.207,25.2734,7300.0
2005-07-07 11:20:00,26.63,26.69,26.59,26.68,18700.0,25.2639,25.3208,25.226,25.3114,18700.0
2005-07-07 11:30:00,26.68,26.68,26.65,26.65,21500.0,25.3114,25.3114,25.2829,25.2829,21500.0
2005-07-07 11:40:00,26.65,26.67,26.63,26.63,5000.0,25.2829,25.3019,25.2639,25.2639,5000.0
2005-07-07 11:50:00,26.63,26.72,26.62,26.72,8900.0,25.2639,25.3493,25.2544,25.3493,8900.0
2005-07-07 12:00:00,26.72,26.78,26.71,26.71,15300.0,25.3493,25.4062,25.3398,25.3398,15300.0
2005-07-07 12:10:00,26.71,26.77,26.71,26.72,18100.0,25.3398,25.3967,25.3398,25.3493,18100.0
2005-07-07 12:20:00,26.76,26.81,26.74,26.8,7500.0,25.3872,25.4347,25.3683,25.4252,7500.0
2005-07-07 12:30:00,26.8,26.8,26.74,26.75,4600.0,25.4252,25.4252,25.3683,25.3778,4600.0
2005-07-07 12:40:00,26.75,26.77,26.75,26.76,6700.0,25.3778,25.3967,25.3778,25.3872,6700.0
2005-07-07 12:50:00,26.76,26.76,26.7,26.7,9000.0,25.3872,25.3872,25.3303,25.3303,9000.0
2005-07-07 13:00:00,26.7,26.76,26.7,26.73,3500.0,25.3303,25.3872,25.3303,25.3588,3500.0
2005-07-07 13:10:00,26.72,26.73,26.68,26.68,7700.0,25.3493,25.3588,25.3114,25.3114,7700.0
2005-07-07 13:20:00,26.68,26.68,26.62,26.63,11900.0,25.3114,25.3114,25.2544,25.2639,11900.0
2005-07-07 13:30:00,26.62,26.63,26.58,26.59,17400.0,25.2544,25.2639,25.2165,25.226,17400.0
2005-07-07 13:40:00,26.58,26.65,26.57,26.59,12100.0,25.2165,25.2829,25.207,25.226,12100.0
2005-07-07 13:50:00,26.6,26.63,26.58,26.62,12800.0,25.2355,25.2639,25.2165,25.2544,12800.0
2005-07-07 14:00:00,26.62,26.62,26.56,26.6,6600.0,25.2544,25.2544,25.1975,25.2355,6600.0
2005-07-07 14:10:00,26.6,26.6,26.55,26.57,5600.0,25.2355,25.2355,25.188,25.207,5600.0
2005-07-07 14:20:00,26.56,26.57,26.55,26.56,3400.0,25.1975,25.207,25.188,25.1975,3400.0
2005-07-07 14:30:00,26.55,26.57,26.53,26.56,8000.0,25.188,25.207,25.169,25.1975,8000.0
2005-07-07 14:40:00,26.57,26.58,26.54,26.55,6400.0,25.207,25.2165,25.1785,25.188,6400.0
2005-07-07 14:50:00,26.55,26.59,26.55,26.57,6500.0,25.188,25.226,25.188,25.207,6500.0
2005-07-07 15:00:00,26.56,26.66,26.56,26.62,34400.0,25.1975,25.2924,25.1975,25.2544,34400.0
2005-07-07 15:10:00,26.62,26.66,26.61,26.62,34500.0,25.2544,25.2924,25.2449,25.2544,34500.0
2005-07-07 15:20:00,26.62,26.65,26.6,26.62,29200.0,25.2544,25.2829,25.2355,25.2544,29200.0
2005-07-07 15:30:00,26.62,26.67,26.61,26.65,9800.0,25.2544,25.3019,25.2449,25.2829,9800.0
2005-07-07 15:40:00,26.65,26.69,26.65,26.68,17500.0,25.2829,25.3208,25.2829,25.3114,17500.0
2005-07-07 15:50:00,26.68,26.76,26.68,26.74,31600.0,25.3114,25.3872,25.3114,25.3683,31600.0
2005-07-08 09:30:00,26.7,26.93,26.69,26.88,32900.0,25.3303,25.5485,25.3208,25.5011,32900.0
2005-07-08 09:40:00,26.86,26.94,26.84,26.86,13400.0,25.4821,25.558,25.4631,25.4821,13400.0
2005-07-08 09:50:00,26.88,26.95,26.84,26.84,17000.0,25.5011,25.5675,25.4631,25.4631,17000.0
2005-07-08 10:00:00,26.82,26.82,26.63,26.63,12000.0,25.4442,25.4442,25.2639,25.2639,12000.0
2005-07-08 10:10:00,26.6,26.77,26.59,26.68,22500.0,25.2355,25.3967,25.226,25.3114,22500.0
2005-07-08 10:20:00,26.68,26.73,26.66,26.69,12800.0,25.3114,25.3588,25.2924,25.3208,12800.0
2005-07-08 10:30:00,26.72,26.89,26.72,26.89,12800.0,25.3493,25.5106,25.3493,25.5106,12800.0
2005-07-08 10:40:00,26.86,26.99,26.83,26.98,14600.0,25.4821,25.6054,25.4537,25.596,14600.0
2005-07-08 10:50:00,26.98,27.0,26.94,26.96,4900.0,25.596,25.6149,25.558,25.577,4900.0
2005-07-08 11:00:00,26.97,26.98,26.91,26.91,7200.0,25.5865,25.596,25.5296,25.5296,7200.0
2005-07-08 11:10:00,26.93,26.99,26.91,26.97,5000.0,25.5485,25.6054,25.5296,25.5865,5000.0
2005-07-08 11:20:00,26.97,27.0,26.93,26.95,10200.0,25.5865,25.6149,25.5485,25.5675,10200.0
2005-07-08 11:30:00,26.95,26.97,26.94,26.96,7300.0,25.5675,25.5865,25.558,25.577,7300.0
2005-07-08 11:40:00,26.96,26.96,26.93,26.93,5200.0,25.577,25.577,25.5485,25.5485,5200.0
2005-07-08 11:50:00,26.93,26.95,26.92,26.94,5200.0,25.5485,25.5675,25.539,25.558,5200.0
2005-07-08 12:00:00,26.94,26.99,26.94,26.98,18200.0,25.558,25.6054,25.558,25.596,18200.0
2005-07-08 12:10:00,26.99,27.03,26.96,27.0,10700.0,25.6054,25.6434,25.577,25.6149,10700.0
2005-07-08 12:20:00,27.0,27.0,26.96,26.98,5100.0,25.6149,25.6149,25.577,25.596,5100.0
2005-07-08 12:30:00,26.98,27.0,26.93,26.95,36200.0,25.596,25.6149,25.5485,25.5675,36200.0
2005-07-08 12:40:00,26.96,26.96,26.92,26.95,31400.0,25.577,25.577,25.539,25.5675,31400.0
2005-07-08 12:50:00,26.95,26.95,26.93,26.94,29200.0,25.5675,25.5675,25.5485,25.558,29200.0
2005-07-08 13:00:00,26.94,26.94,26.92,26.93,12900.0,25.558,25.558,25.539,25.5485,12900.0
2005-07-08 13:10:00,26.93,27.0,26.92,26.98,98600.0,25.5485,25.6149,25.539,25.596,98600.0
2005-07-08 13:20:00,26.99,26.99,26.9,26.92,41800.0,25.6054,25.6054,25.5201,25.539,41800.0
2005-07-08 13:30:00,26.93,26.94,26.88,26.9,22600.0,25.5485,25.558,25.5011,25.5201,22600.0
2005-07-08 13:40:00,26.89,26.9,26.89,26.9,19600.0,25.5106,25.5201,25.5106,25.5201,19600.0
2005-07-08 13:50:00,26.89,26.9,26.88,26.9,5800.0,25.5106,25.5201,25.5011,25.5201,5800.0
2005-07-08 14:00:00,26.9,26.96,26.9,26.96,20800.0,25.5201,25.577,25.5201,25.577,20800.0
2005-07-08 14:10:00,26.95,27.03,26.95,27.03,8200.0,25.5675,25.6434,25.5675,25.6434,8200.0
2005-07-08 14:20:00,27.03,27.09,27.02,27.06,7000.0,25.6434,25.7003,25.6339,25.6719,7000.0
2005-07-08 14:30:00,27.06,27.06,26.99,26.99,18100.0,25.6719,25.6719,25.6054,25.6054,18100.0
2005-07-08 14:40:00,26.99,27.0,26.98,27.0,11400.0,25.6054,25.6149,25.596,25.6149,11400.0
2005-07-08 14:50:00,26.99,27.0,26.98,27.0,4100.0,25.6054,25.6149,25.596,25.6149,4100.0
2005-07-08 15:00:00,27.0,27.01,26.99,27.01,18200.0,25.6149,25.6244,25.6054,25.6244,18200.0
2005-07-08 15:10:00,27.01,27.01,26.98,26.99,10800.0,25.6244,25.6244,25.596,25.6054,10800.0
2005-07-08 15:20:00,27.0,27.03,27.0,27.03,38400.0,25.6149,25.6434,25.6149,25.6434,38400.0
2005-07-08 15:30:00,27.03,27.08,27.02,27.04,21600.0,25.6434,25.6908,25.6339,25.6529,21600.0
2005-07-08 15:40:00,27.05,27.06,27.03,27.05,10700.0,25.6624,25.6719,25.6434,25.6624,10700.0
2005-07-08 15:50:00,27.04,27.06,27.0,27.04,36300.0,25.6529,25.6719,25.6149,25.6529,36300.0
2005-07-11 09:30:00,27.14,27.17,27.02,27.09,23800.0,25.7478,25.7762,25.6339,25.7003,23800.0
2005-07-11 09:40:00,27.11,27.19,27.01,27.14,28500.0,25.7193,25.7952,25.6244,25.7478,28500.0
2005-07-11 09:50:00,27.13,27.14,27.04,27.04,21800.0,25.7383,25.7478,25.6529,25.6529,21800.0
2005-07-11 10:00:00,27.04,27.22,27.04,27.2,71800.0,25.6529,25.8237,25.6529,25.8047,71800.0
2005-07-11 10:10:00,27.2,27.2,27.14,27.19,23800.0,25.8047,25.8047,25.7478,25.7952,23800.0
2005-07-11 10:20:00,27.17,27.2,27.16,27.2,5400.0,25.7762,25.8047,25.7667,25.8047,5400.0
2005-07-11 10:30:00,27.19,27.24,27.16,27.21,10300.0,25.7952,25.8426,25.7667,25.8142,10300.0
2005-07-11 10:40:00,27.21,27.3,27.21,27.3,20300.0,25.8142,25.8995,25.8142,25.8995,20300.0
2005-07-11 10:50:00,27.3,27.34,27.3,27.33,10500.0,25.8995,25.9375,25.8995,25.928,10500.0
2005-07-11 11:00:00,27.32,27.34,27.28,27.33,62900.0,25.9185,25.9375,25.8806,25.928,62900.0
2005-07-11 11:10:00,27.33,27.33,27.32,27.33,17600.0,25.928,25.928,25.9185,25.928,17600.0
2005-07-11 11:20:00,27.33,27.33,27.28,27.3,11200.0,25.928,25.928,25.8806,25.8995,11200.0
2005-07-11 11:30:00,27.3,27.33,27.28,27.29,16100.0,25.8995,25.928,25.8806,25.8901,16100.0
2005-07-11 11:40:00,27.31,27.32,27.31,27.31,5800.0,25.909,25.9185,25.909,25.909,5800.0
2005-07-11 11:50:00,27.32,27.33,27.31,27.32,7400.0,25.9185,25.928,25.909,25.9185,7400.0
2005-07-11 12:00:00,27.32,27.33,27.3,27.31,51200.0,25.9185,25.928,25.8995,25.909,51200.0
2005-07-11 12:10:00,27.32,27.34,27.31,27.31,12700.0,25.9185,25.9375,25.909,25.909,12700.0
2005-07-11 12:20:00,27.32,27.32,27.3,27.3,20700.0,25.9185,25.9185,25.8995,25.8995,20700.0
2005-07-11 12:30:00,27.3,27.31,27.3,27.31,6200.0,25.8995,25.909,25.8995,25.909,6200.0
2005-07-11 12:40:00,27.32,27.36,27.31,27.35,6900.0,25.9185,25.9565,25.909,25.947,6900.0
2005-07-11 12:50:00,27.35,27.36,27.31,27.31,12300.0,25.947,25.9565,25.909,25.909,12300.0
2005-07-11 13:00:00,27.33,27.34,27.32,27.32,8100.0,25.928,25.9375,25.9185,25.9185,8100.0
2005-07-11 13:10:00,27.32,27.36,27.32,27.35,8100.0,25.9185,25.9565,25.9185,25.947,8100.0
2005-07-11 13:20:00,27.35,27.35,27.33,27.33,11400.0,25.947,25.947,25.928,25.928,11400.0
2005-07-11 13:30:00,27.34,27.36,27.31,27.34,9600.0,25.9375,25.9565,25.909,25.9375,9600.0
2005-07-11 13:40:00,27.34,27.34,27.31,27.31,27500.0,25.9375,25.9375,25.909,25.909,27500.0
2005-07-11 13:50:00,27.3,27.31,27.26,27.27,6000.0,25.8995,25.909,25.8616,25.8711,6000.0
2005-07-11 14:00:00,27.27,27.27,27.21,27.24,19800.0,25.8711,25.8711,25.8142,25.8426,19800.0
2005-07-11 14:10:00,27.24,27.26,27.22,27.25,12100.0,25.8426,25.8616,25.8237,25.8521,12100.0
2005-07-11 14:20:00,27.25,27.26,27.22,27.23,11400.0,25.8521,25.8616,25.8237,25.8331,11400.0
2005-07-11 14:30:00,27.23,27.25,27.22,27.24,14400.0,25.8331,25.8521,25.8237,25.8426,14400.0
2005-07-11 14:40:00,27.25,27.25,27.22,27.23,11500.0,25.8521,25.8521,25.8237,25.8331,11500.0
2005-07-11 14:50:00,27.24,27.29,27.22,27.29,14700.0,25.8426,25.8901,25.8237,25.8901,14700.0
2005-07-11 15:00:00,27.29,27.29,27.26,27.26,17500.0,25.8901,25.8901,25.8616,25.8616,17500.0
2005-07-11 15:10:00,27.27,27.27,27.23,27.24,17900.0,25.8711,25.8711,25.8331,25.8426,17900.0
2005-07-11 15:20:00,27.23,27.25,27.19,27.22,11400.0,25.8331,25.8521,25.7952,25.8237,11400.0
2005-07-11 15:30:00,27.22,27.27,27.22,27.25,13200.0,25.8237,25.8711,25.8237,25.8521,13200.0
2005-07-11 15:40:00,27.26,27.28,27.24,27.26,16000.0,25.8616,25.8806,25.8426,25.8616,16000.0
2005-07-11 15:50:00,27.26,27.3,27.25,27.3,25300.0,25.8616,25.8995,25.8521,25.8995,25300.0
2005-07-12 09:30:00,28.0,28.3,27.87,28.0,177300.0,26.5636,26.8482,26.4403,26.5636,177300.0
2005-07-12 09:40:00,28.05,28.5,28.05,28.3,95800.0,26.6111,27.038,26.6111,26.8482,95800.0
2005-07-12 09:50:00,28.31,28.43,28.0,28.01,182500.0,26.8577,26.9716,26.5636,26.5731,182500.0
2005-07-12 10:00:00,28.01,28.06,27.9,28.02,145800.0,26.5731,26.6206,26.4688,26.5826,145800.0
2005-07-12 10:10:00,28.02,28.05,27.92,27.99,115400.0,26.5826,26.6111,26.4877,26.5542,115400.0
2005-07-12 10:20:00,27.98,27.99,27.95,27.98,78600.0,26.5447,26.5542,26.5162,26.5447,78600.0
2005-07-12 10:30:00,27.98,28.04,27.95,27.96,72500.0,26.5447,26.6016,26.5162,26.5257,72500.0
2005-07-12 10:40:00,27.95,27.97,27.91,27.94,30500.0,26.5162,26.5352,26.4783,26.5067,30500.0
2005-07-12 10:50:00,27.93,27.94,27.88,27.88,37300.0,26.4972,26.5067,26.4498,26.4498,37300.0
2005-07-12 11:00:00,27.88,27.89,27.73,27.8,40800.0,26.4498,26.4593,26.3075,26.3739,40800.0
2005-07-12 11:10:00,27.8,27.85,27.76,27.84,16900.0,26.3739,26.4213,26.3359,26.4118,16900.0
2005-07-12 11:20:00,27.84,27.89,27.84,27.89,23800.0,26.4118,26.4593,26.4118,26.4593,23800.0
2005-07-12 11:30:00,27.89,27.92,27.88,27.91,19000.0,26.4593,26.4877,26.4498,26.4783,19000.0
2005-07-12 11:40:00,27.91,27.92,27.85,27.86,17300.0,26.4783,26.4877,26.4213,26.4308,17300.0
2005-07-12 11:50:00,27.85,27.86,27.81,27.82,15800.0,26.4213,26.4308,26.3834,26.3929,15800.0
2005-07-12 12:00:00,27.83,27.84,27.79,27.79,25200.0,26.4024,26.4118,26.3644,26.3644,25200.0
2005-07-12 12:10:00,27.8,27.81,27.79,27.8,11000.0,26.3739,26.3834,26.3644,26.3739,11000.0
2005-07-12 12:20:00,27.8,27.85,27.78,27.82,17800.0,26.3739,26.4213,26.3549,26.3929,17800.0
2005-07-12 12:30:00,27.81,27.81,27.79,27.8,9400.0,26.3834,26.3834,26.3644,26.3739,9400.0
2005-07-12 12:40:00,27.8,27.8,27.78,27.78,10500.0,26.3739,26.3739,26.3549,26.3549,10500.0
2005-07-12 12:50:00,27.78,27.8,27.71,27.78,26500.0,26.3549,26.3739,26.2885,26.3549,26500.0
2005-07-12 13:00:00,27.77,27.8,27.76,27.78,8300.0,26.3454,26.3739,26.3359,26.3549,8300.0
2005-07-12 13:10:00,27.79,27.81,27.78,27.78,10400.0,26.3644,26.3834,26.3549,26.3549,10400.0
2005-07-12 13:20:00,27.79,27.79,27.72,27.74,21900.0,26.3644,26.3644,26.298,26.317,21900.0
2005-07-12 13:30:00,27.74,27.75,27.7,27.71,38700.0,26.317,26.3265,26.279,26.2885,38700.0
2005-07-12 13:40:00,27.71,27.71,27.68,27.69,31700.0,26.2885,26.2885,26.2601,26.2695,31700.0
2005-07-12 13:50:00,27.69,27.79,27.69,27.79,33100.0,26.2695,26.3644,26.2695,26.3644,33100.0
2005-07-12 14:00:00,27.78,27.79,27.73,27.73,16200.0,26.3549,26.3644,26.3075,26.3075,16200.0
2005-07-12 14:10:00,27.74,27.78,27.7,27.77,20100.0,26.317,26.3549,26.279,26.3454,20100.0
2005-07-12 14:20:00,27.77,27.81,27.77,27.79,10200.0,26.3454,26.3834,26.3454,26.3644,10200.0
2005-07-12 14:30:00,27.79,27.83,27.79,27.83,29500.0,26.3644,26.4024,26.3644,26.4024,29500.0
2005-07-12 14:40:00,27.83,27.85,27.82,27.85,10400.0,26.4024,26.4213,26.3929,26.4213,10400.0
2005-07-12 14:50:00,27.84,27.85,27.82,27.82,9300.0,26.4118,26.4213,26.3929,26.3929,9300.0
2005-07-12 15:00:00,27.83,27.9,27.82,27.9,38300.0,26.4024,26.4688,26.3929,26.4688,38300.0
2005-07-12 15:10:00,27.89,27.97,27.89,27.96,28600.0,26.4593,26.5352,26.4593,26.5257,28600.0
2005-07-12 15:20:00,27.96,28.02,27.96,27.99,102000.0,26.5257,26.5826,26.5257,26.5542,102000.0
2005-07-12 15:30:00,27.98,27.99,27.94,27.95,34400.0,26.5447,26.5542,26.5067,26.5162,34400.0
2005-07-12 15:40:00,27.96,27.97,27.94,27.97,43600.0,26.5257,26.5352,26.5067,26.5352,43600.0
2005-07-12 15:50:00,27.97,28.0,27.94,27.96,70900.0,26.5352,26.5636,26.5067,26.5257,70900.0
2005-07-13 09:30:00,28.05,28.05,27.97,27.98,29000.0,26.6111,26.6111,26.5352,26.5447,29000.0
2005-07-13 09:40:00,27.98,28.05,27.84,28.05,22200.0,26.5447,26.6111,26.4118,26.6111,22200.0
2005-07-13 09:50:00,28.05,28.06,27.86,27.87,16000.0,26.6111,26.6206,26.4308,26.4403,16000.0
2005-07-13 10:00:00,27.87,27.89,27.8,27.8,48000.0,26.4403,26.4593,26.3739,26.3739,48000.0
2005-07-13 10:10:00,27.81,27.83,27.7,27.72,19100.0,26.3834,26.4024,26.279,26.298,19100.0
2005-07-13 10:20:00,27.71,27.81,27.68,27.81,22900.0,26.2885,26.3834,26.2601,26.3834,22900.0
2005-07-13 10:30:00,27.81,27.84,27.81,27.81,13400.0,26.3834,26.4118,26.3834,26.3834,13400.0
2005-07-13 10:40:00,27.82,27.87,27.81,27.86,14500.0,26.3929,26.4403,26.3834,26.4308,14500.0
2005-07-13 10:50:00,27.89,27.9,27.86,27.86,9900.0,26.4593,26.4688,26.4308,26.4308,9900.0
2005-07-13 11:00:00,27.86,27.89,27.86,27.86,13300.0,26.4308,26.4593,26.4308,26.4308,13300.0
2005-07-13 11:10:00,27.86,27.89,27.85,27.89,18100.0,26.4308,26.4593,26.4213,26.4593,18100.0
2005-07-13 11:20:00,27.89,27.89,27.85,27.85,9900.0,26.4593,26.4593,26.4213,26.4213,9900.0
2005-07-13 11:30:00,27.86,27.86,27.85,27.85,11300.0,26.4308,26.4308,26.4213,26.4213,11300.0
2005-07-13 11:40:00,27.85,27.88,27.85,27.85,7400.0,26.4213,26.4498,26.4213,26.4213,7400.0
2005-07-13 11:50:00,27.85,27.86,27.85,27.85,7900.0,26.4213,26.4308,26.4213,26.4213,7900.0
2005-07-13 12:00:00,27.85,27.91,27.85,27.88,15000.0,26.4213,26.4783,26.4213,26.4498,15000.0
2005-07-13 12:10:00,27.88,27.89,27.87,27.88,8700.0,26.4498,26.4593,26.4403,26.4498,8700.0
2005-07-13 12:20:00,27.89,27.91,27.86,27.87,13200.0,26.4593,26.4783,26.4308,26.4403,13200.0
2005-07-13 12:30:00,27.86,27.92,27.86,27.89,11500.0,26.4308,26.4877,26.4308,26.4593,11500.0
2005-07-13 12:40:00,27.89,27.9,27.87,27.89,6200.0,26.4593,26.4688,26.4403,26.4593,6200.0
2005-07-13 12:50:00,27.89,27.89,27.88,27.88,6200.0,26.4593,26.4593,26.4498,26.4498,6200.0
2005-07-13 13:00:00,27.89,27.9,27.88,27.9,6800.0,26.4593,26.4688,26.4498,26.4688,6800.0
2005-07-13 13:10:00,27.9,27.9,27.89,27.9,13200.0,26.4688,26.4688,26.4593,26.4688,13200.0
2005-07-13 13:20:00,27.89,27.9,27.88,27.88,7000.0,26.4593,26.4688,26.4498,26.4498,7000.0
2005-07-13 13:30:00,27.89,27.91,27.88,27.89,6900.0,26.4593,26.4783,26.4498,26.4593,6900.0
2005-07-13 13:40:00,27.89,27.89,27.87,27.87,6500.0,26.4593,26.4593,26.4403,26.4403,6500.0
2005-07-13 13:50:00,27.87,27.89,27.87,27.89,5000.0,26.4403,26.4593,26.4403,26.4593,5000.0
2005-07-13 14:00:00,27.89,27.93,27.88,27.88,6800.0,26.4593,26.4972,26.4498,26.4498,6800.0
2005-07-13 14:10:00,27.88,27.88,27.85,27.87,7800.0,26.4498,26.4498,26.4213,26.4403,7800.0
2005-07-13 14:20:00,27.87,27.87,27.85,27.86,9000.0,26.4403,26.4403,26.4213,26.4308,9000.0
2005-07-13 14:30:00,27.86,27.87,27.85,27.86,7600.0,26.4308,26.4403,26.4213,26.4308,7600.0
2005-07-13 14:40:00,27.86,27.87,27.85,27.85,5400.0,26.4308,26.4403,26.4213,26.4213,5400.0
2005-07-13 14:50:00,27.85,27.9,27.85,27.88,26800.0,26.4213,26.4688,26.4213,26.4498,26800.0
2005-07-13 15:00:00,27.88,27.89,27.86,27.88,20000.0,26.4498,26.4593,26.4308,26.4498,20000.0
2005-07-13 15:10:00,27.88,27.92,27.87,27.92,18600.0,26.4498,26.4877,26.4403,26.4877,18600.0
2005-07-13 15:20:00,27.92,27.92,27.9,27.92,11400.0,26.4877,26.4877,26.4688,26.4877,11400.0
2005-07-13 15:30:00,27.93,27.95,27.92,27.94,23100.0,26.4972,26.5162,26.4877,26.5067,23100.0
2005-07-13 15:40:00,27.94,27.96,27.93,27.96,83200.0,26.5067,26.5257,26.4972,26.5257,83200.0
2005-07-13 15:50:00,27.95,27.95,27.91,27.91,16400.0,26.5162,26.5162,26.4783,26.4783,16400.0
2005-07-14 09:30:00,28.1,28.21,28.06,28.16,54600.0,26.6585,26.7629,26.6206,26.7154,54600.0
2005-07-14 09:40:00,28.2,28.25,28.1,28.1,23600.0,26.7534,26.8008,26.6585,26.6585,23600.0
2005-07-14 09:50:00,28.1,28.11,28.0,28.01,20800.0,26.6585,26.668,26.5636,26.5731,20800.0
2005-07-14 10:00:00,28.0,28.03,27.96,27.98,37000.0,26.5636,26.5921,26.5257,26.5447,37000.0
2005-07-14 10:10:00,27.98,27.99,27.95,27.98,19500.0,26.5447,26.5542,26.5162,26.5447,19500.0
2005-07-14 10:20:00,27.98,27.98,27.94,27.95,34400.0,26.5447,26.5447,26.5067,26.5162,34400.0
2005-07-14 10:30:00,27.95,27.95,27.92,27.94,47700.0,26.5162,26.5162,26.4877,26.5067,47700.0
2005-07-14 10:40:00,27.94,27.94,27.91,27.91,37000.0,26.5067,26.5067,26.4783,26.4783,37000.0
2005-07-14 10:50:00,27.91,27.96,27.91,27.93,10800.0,26.4783,26.5257,26.4783,26.4972,10800.0
2005-07-14 11:00:00,27.94,27.95,27.93,27.94,6000.0,26.5067,26.5162,26.4972,26.5067,6000.0
2005-07-14 11:10:00,27.94,27.94,27.92,27.92,6600.0,26.5067,26.5067,26.4877,26.4877,6600.0
2005-07-14 11:20:00,27.91,27.91,27.89,27.91,5700.0,26.4783,26.4783,26.4593,26.4783,5700.0
2005-07-14 11:30:00,27.91,27.91,27.87,27.89,7400.0,26.4783,26.4783,26.4403,26.4593,7400.0
2005-07-14 11:40:00,27.89,27.91,27.88,27.89,8100.0,26.4593,26.4783,26.4498,26.4593,8100.0
2005-07-14 11:50:00,27.89,27.91,27.87,27.88,9900.0,26.4593,26.4783,26.4403,26.4498,9900.0
2005-07-14 12:00:00,27.89,27.94,27.89,27.94,3600.0,26.4593,26.5067,26.4593,26.5067,3600.0
2005-07-14 12:10:00,27.93,27.95,27.9,27.95,5600.0,26.4972,26.5162,26.4688,26.5162,5600.0
2005-07-14 12:20:00,27.95,27.95,27.92,27.93,2800.0,26.5162,26.5162,26.4877,26.4972,2800.0
2005-07-14 12:30:00,27.93,27.94,27.93,27.93,2400.0,26.4972,26.5067,26.4972,26.4972,2400.0
2005-07-14 12:40:00,27.92,27.93,27.9,27.91,8900.0,26.4877,26.4972,26.4688,26.4783,8900.0
2005-07-14 12:50:00,27.91,27.92,27.86,27.88,9000.0,26.4783,26.4877,26.4308,26.4498,9000.0
2005-07-14 13:00:00,27.89,27.91,27.85,27.89,13100.0,26.4593,26.4783,26.4213,26.4593,13100.0
2005-07-14 13:10:00,27.9,27.98,27.88,27.95,46400.0,26.4688,26.5447,26.4498,26.5162,46400.0
2005-07-14 13:20:00,27.94,27.96,27.9,27.92,4500.0,26.5067,26.5257,26.4688,26.4877,4500.0
2005-07-14 13:30:00,27.92,27.93,27.9,27.9,2200.0,26.4877,26.4972,26.4688,26.4688,2200.0
2005-07-14 13:40:00,27.9,27.9,27.87,27.87,3800.0,26.4688,26.4688,26.4403,26.4403,3800.0
2005-07-14 13:50:00,27.86,27.86,27.81,27.83,5600.0,26.4308,26.4308,26.3834,26.4024,5600.0
2005-07-14 14:00:00,27.83,27.85,27.82,27.84,8200.0,26.4024,26.4213,26.3929,26.4118,8200.0
2005-07-14 14:10:00,27.85,27.87,27.82,27.85,6200.0,26.4213,26.4403,26.3929,26.4213,6200.0
2005-07-14 14:20:00,27.84,27.86,27.82,27.82,6400.0,26.4118,26.4308,26.3929,26.3929,6400.0
2005-07-14 14:30:00,27.83,27.86,27.83,27.86,5000.0,26.4024,26.4308,26.4024,26.4308,5000.0
2005-07-14 14:40:00,27.86,27.86,27.83,27.83,2500.0,26.4308,26.4308,26.4024,26.4024,2500.0
2005-07-14 14:50:00,27.83,27.83,27.8,27.82,21900.0,26.4024,26.4024,26.3739,26.3929,21900.0
2005-07-14 15:00:00,27.83,27.87,27.81,27.87,8200.0,26.4024,26.4403,26.3834,26.4403,8200.0
2005-07-14 15:10:00,27.85,27.87,27.81,27.82,6500.0,26.4213,26.4403,26.3834,26.3929,6500.0
2005-07-14 15:20:00,27.81,27.85,27.81,27.85,19100.0,26.3834,26.4213,26.3834,26.4213,19100.0
2005-07-14 15:30:00,27.85,27.87,27.83,27.84,15100.0,26.4213,26.4403,26.4024,26.4118,15100.0
2005-07-14 15:40:00,27.84,27.85,27.82,27.82,18600.0,26.4118,26.4213,26.3929,26.3929,18600.0
2005-07-14 15:50:00,27.82,27.82,27.79,27.8,64300.0,26.3929,26.3929,26.3644,26.3739,64300.0
2005-07-15 09:30:00,27.75,27.75,27.66,27.75,58900.0,26.3265,26.3265,26.2411,26.3265,58900.0
2005-07-15 09:40:00,27.75,27.75,27.71,27.75,14600.0,26.3265,26.3265,26.2885,26.3265,14600.0
2005-07-15 09:50:00,27.75,27.75,27.7,27.71,3500.0,26.3265,26.3265,26.279,26.2885,3500.0
2005-07-15 10:00:00,27.71,27.74,27.69,27.73,5400.0,26.2885,26.317,26.2695,26.3075,5400.0
2005-07-15 10:10:00,27.73,27.75,27.69,27.7,6300.0,26.3075,26.3265,26.2695,26.279,6300.0
2005-07-15 10:20:00,27.7,27.71,27.62,27.64,19400.0,26.279,26.2885,26.2031,26.2221,19400.0
2005-07-15 10:30:00,27.65,27.65,27.62,27.65,12700.0,26.2316,26.2316,26.2031,26.2316,12700.0
2005-07-15 10:40:00,27.64,27.65,27.63,27.63,7000.0,26.2221,26.2316,26.2126,26.2126,7000.0
2005-07-15 10:50:00,27.63,27.66,27.63,27.66,14100.0,26.2126,26.2411,26.2126,26.2411,14100.0
2005-07-15 11:00:00,27.67,27.74,27.63,27.66,25300.0,26.2506,26.317,26.2126,26.2411,25300.0
2005-07-15 11:10:00,27.63,27.68,27.62,27.68,13200.0,26.2126,26.2601,26.2031,26.2601,13200.0
2005-07-15 11:20:00,27.7,27.74,27.7,27.7,8600.0,26.279,26.317,26.279,26.279,8600.0
2005-07-15 11:30:00,27.7,27.7,27.69,27.69,8400.0,26.279,26.279,26.2695,26.2695,8400.0
2005-07-15 11:40:00,27.69,27.69,27.62,27.63,8600.0,26.2695,26.2695,26.2031,26.2126,8600.0
2005-07-15 11:50:00,27.63,27.63,27.59,27.59,12100.0,26.2126,26.2126,26.1747,26.1747,12100.0
2005-07-15 12:00:00,27.6,27.6,27.58,27.6,16200.0,26.1842,26.1842,26.1652,26.1842,16200.0
2005-07-15 12:10:00,27.61,27.63,27.6,27.63,6000.0,26.1936,26.2126,26.1842,26.2126,6000.0
2005-07-15 12:20:00,27.63,27.63,27.59,27.61,8400.0,26.2126,26.2126,26.1747,26.1936,8400.0
2005-07-15 12:30:00,27.62,27.63,27.59,27.62,5800.0,26.2031,26.2126,26.1747,26.2031,5800.0
2005-07-15 12:40:00,27.62,27.63,27.61,27.62,4700.0,26.2031,26.2126,26.1936,26.2031,4700.0
2005-07-15 12:50:00,27.61,27.62,27.6,27.61,6200.0,26.1936,26.2031,26.1842,26.1936,6200.0
2005-07-15 13:00:00,27.61,27.61,27.59,27.61,4900.0,26.1936,26.1936,26.1747,26.1936,4900.0
2005-07-15 13:10:00,27.62,27.62,27.6,27.61,6600.0,26.2031,26.2031,26.1842,26.1936,6600.0
2005-07-15 13:20:00,27.61,27.63,27.61,27.62,8000.0,26.1936,26.2126,26.1936,26.2031,8000.0
2005-07-15 13:30:00,27.65,27.66,27.64,27.66,80800.0,26.2316,26.2411,26.2221,26.2411,80800.0
2005-07-15 13:40:00,27.65,27.69,27.64,27.69,4700.0,26.2316,26.2695,26.2221,26.2695,4700.0
2005-07-15 13:50:00,27.67,27.71,27.67,27.71,6300.0,26.2506,26.2885,26.2506,26.2885,6300.0
2005-07-15 14:00:00,27.71,27.71,27.66,27.71,6700.0,26.2885,26.2885,26.2411,26.2885,6700.0
2005-07-15 14:10:00,27.69,27.71,27.67,27.71,5500.0,26.2695,26.2885,26.2506,26.2885,5500.0
2005-07-15 14:20:00,27.71,27.72,27.7,27.71,14200.0,26.2885,26.298,26.279,26.2885,14200.0
2005-07-15 14:30:00,27.7,27.74,27.7,27.71,14500.0,26.279,26.317,26.279,26.2885,14500.0
2005-07-15 14:40:00,27.71,27.71,27.66,27.66,15800.0,26.2885,26.2885,26.2411,26.2411,15800.0
2005-07-15 14:50:00,27.66,27.7,27.64,27.7,27900.0,26.2411,26.279,26.2221,26.279,27900.0
2005-07-15 15:00:00,27.7,27.7,27.67,27.68,13500.0,26.279,26.279,26.2506,26.2601,13500.0
2005-07-15 15:10:00,27.67,27.67,27.63,27.64,23800.0,26.2506,26.2506,26.2126,26.2221,23800.0
2005-07-15 15:20:00,27.63,27.65,27.59,27.59,17100.0,26.2126,26.2316,26.1747,26.1747,17100.0
2005-07-15 15:30:00,27.59,27.59,27.55,27.57,26100.0,26.1747,26.1747,26.1367,26.1557,26100.0
2005-07-15 15:40:00,27.57,27.57,27.55,27.56,22900.0,26.1557,26.1557,26.1367,26.1462,22900.0
2005-07-15 15:50:00,27.56,27.61,27.55,27.59,40800.0,26.1462,26.1936,26.1367,26.1747,40800.0
2005-07-18 09:30:00,27.5,27.69,27.5,27.63,15500.0,26.0893,26.2695,26.0893,26.2126,15500.0
2005-07-18 09:40:00,27.63,27.8,27.56,27.77,14200.0,26.2126,26.3739,26.1462,26.3454,14200.0
2005-07-18 09:50:00,27.76,27.84,27.67,27.78,19000.0,26.3359,26.4118,26.2506,26.3549,19000.0
2005-07-18 10:00:00,27.79,27.79,27.72,27.77,6700.0,26.3644,26.3644,26.298,26.3454,6700.0
2005-07-18 10:10:00,27.75,27.84,27.75,27.79,9400.0,26.3265,26.4118,26.3265,26.3644,9400.0
2005-07-18 10:20:00,27.77,27.77,27.69,27.69,6000.0,26.3454,26.3454,26.2695,26.2695,6000.0
2005-07-18 10:30:00,27.69,27.7,27.64,27.64,6900.0,26.2695,26.279,26.2221,26.2221,6900.0
2005-07-18 10:40:00,27.62,27.62,27.57,27.57,3400.0,26.2031,26.2031,26.1557,26.1557,3400.0
2005-07-18 10:50:00,27.58,27.62,27.54,27.59,32200.0,26.1652,26.2031,26.1272,26.1747,32200.0
2005-07-18 11:00:00,27.59,27.63,27.57,27.6,19200.0,26.1747,26.2126,26.1557,26.1842,19200.0
2005-07-18 11:10:00,27.6,27.62,27.6,27.61,10400.0,26.1842,26.2031,26.1842,26.1936,10400.0
2005-07-18 11:20:00,27.61,27.61,27.6,27.6,7600.0,26.1936,26.1936,26.1842,26.1842,7600.0
2005-07-18 11:30:00,27.6,27.61,27.59,27.61,17100.0,26.1842,26.1936,26.1747,26.1936,17100.0
2005-07-18 11:40:00,27.6,27.61,27.59,27.6,13200.0,26.1842,26.1936,26.1747,26.1842,13200.0
2005-07-18 11:50:00,27.6,27.61,27.6,27.6,3400.0,26.1842,26.1936,26.1842,26.1842,3400.0
2005-07-18 12:00:00,27.6,27.62,27.59,27.62,23200.0,26.1842,26.2031,26.1747,26.2031,23200.0
2005-07-18 12:10:00,27.61,27.61,27.59,27.59,1600.0,26.1936,26.1936,26.1747,26.1747,1600.0
2005-07-18 12:20:00,27.59,27.6,27.59,27.59,6300.0,26.1747,26.1842,26.1747,26.1747,6300.0
2005-07-18 12:30:00,27.59,27.62,27.59,27.62,16900.0,26.1747,26.2031,26.1747,26.2031,16900.0
2005-07-18 12:40:00,27.61,27.62,27.61,27.61,7000.0,26.1936,26.2031,26.1936,26.1936,7000.0
2005-07-18 12:50:00,27.61,27.62,27.61,27.61,3700.0,26.1936,26.2031,26.1936,26.1936,3700.0
2005-07-18 13:00:00,27.62,27.62,27.6,27.6,4100.0,26.2031,26.2031,26.1842,26.1842,4100.0
2005-07-18 13:10:00,27.6,27.61,27.6,27.6,5800.0,26.1842,26.1936,26.1842,26.1842,5800.0
2005-07-18 13:20:00,27.6,27.6,27.59,27.59,3000.0,26.1842,26.1842,26.1747,26.1747,3000.0
2005-07-18 13:30:00,27.59,27.6,27.59,27.59,7300.0,26.1747,26.1842,26.1747,26.1747,7300.0
2005-07-18 13:40:00,27.6,27.61,27.59,27.6,24600.0,26.1842,26.1936,26.1747,26.1842,24600.0
2005-07-18 13:50:00,27.6,27.61,27.59,27.6,23100.0,26.1842,26.1936,26.1747,26.1842,23100.0
2005-07-18 14:00:00,27.6,27.6,27.59,27.59,3600.0,26.1842,26.1842,26.1747,26.1747,3600.0
2005-07-18 14:10:00,27.59,27.61,27.59,27.6,22200.0,26.1747,26.1936,26.1747,26.1842,22200.0
2005-07-18 14:20:00,27.59,27.6,27.59,27.59,6500.0,26.1747,26.1842,26.1747,26.1747,6500.0
2005-07-18 14:30:00,27.59,27.6,27.59,27.59,3900.0,26.1747,26.1842,26.1747,26.1747,3900.0
2005-07-18 14:40:00,27.59,27.6,27.59,27.59,17300.0,26.1747,26.1842,26.1747,26.1747,17300.0
2005-07-18 14:50:00,27.6,27.61,27.59,27.61,14100.0,26.1842,26.1936,26.1747,26.1936,14100.0
2005-07-18 15:00:00,27.6,27.6,27.59,27.59,11900.0,26.1842,26.1842,26.1747,26.1747,11900.0
2005-07-18 15:10:00,27.59,27.6,27.59,27.59,7000.0,26.1747,26.1842,26.1747,26.1747,7000.0
2005-07-18 15:20:00,27.59,27.59,27.57,27.58,8100.0,26.1747,26.1747,26.1557,26.1652,8100.0
2005-07-18 15:30:00,27.58,27.58,27.54,27.56,21100.0,26.1652,26.1652,26.1272,26.1462,21100.0
2005-07-18 15:40:00,27.55,27.56,27.55,27.55,7900.0,26.1367,26.1462,26.1367,26.1367,7900.0
2005-07-18 15:50:00,27.55,27.63,27.55,27.62,23200.0,26.1367,26.2126,26.1367,26.2031,23200.0
2005-07-19 09:30:00,27.74,27.85,27.6,27.62,10800.0,26.317,26.4213,26.1842,26.2031,10800.0
2005-07-19 09:40:00,27.71,27.85,27.62,27.66,6400.0,26.2885,26.4213,26.2031,26.2411,6400.0
2005-07-19 09:50:00,27.67,27.72,27.6,27.72,8100.0,26.2506,26.298,26.1842,26.298,8100.0
2005-07-19 10:00:00,27.72,27.74,27.64,27.74,10100.0,26.298,26.317,26.2221,26.317,10100.0
2005-07-19 10:10:00,27.7,27.79,27.65,27.75,6800.0,26.279,26.3644,26.2316,26.3265,6800.0
2005-07-19 10:20:00,27.75,27.86,27.75,27.86,8200.0,26.3265,26.4308,26.3265,26.4308,8200.0
2005-07-19 10:30:00,27.84,27.89,27.82,27.84,7400.0,26.4118,26.4593,26.3929,26.4118,7400.0
2005-07-19 10:40:00,27.84,27.87,27.84,27.86,5700.0,26.4118,26.4403,26.4118,26.4308,5700.0
2005-07-19 10:50:00,27.86,27.86,27.8,27.81,4800.0,26.4308,26.4308,26.3739,26.3834,4800.0
2005-07-19 11:00:00,27.81,27.81,27.7,27.71,6300.0,26.3834,26.3834,26.279,26.2885,6300.0
2005-07-19 11:10:00,27.72,27.72,27.66,27.66,3400.0,26.298,26.298,26.2411,26.2411,3400.0
2005-07-19 11:20:00,27.66,27.66,27.63,27.66,15200.0,26.2411,26.2411,26.2126,26.2411,15200.0
2005-07-19 11:30:00,27.64,27.65,27.58,27.61,28500.0,26.2221,26.2316,26.1652,26.1936,28500.0
2005-07-19 11:40:00,27.61,27.66,27.6,27.65,6800.0,26.1936,26.2411,26.1842,26.2316,6800.0
2005-07-19 11:50:00,27.65,27.68,27.64,27.67,3700.0,26.2316,26.2601,26.2221,26.2506,3700.0
2005-07-19 12:00:00,27.67,27.67,27.61,27.63,7500.0,26.2506,26.2506,26.1936,26.2126,7500.0
2005-07-19 12:10:00,27.63,27.71,27.62,27.71,15800.0,26.2126,26.2885,26.2031,26.2885,15800.0
2005-07-19 12:20:00,27.7,27.75,27.7,27.73,14100.0,26.279,26.3265,26.279,26.3075,14100.0
2005-07-19 12:30:00,27.74,27.79,27.74,27.78,3300.0,26.317,26.3644,26.317,26.3549,3300.0
2005-07-19 12:40:00,27.79,27.79,27.74,27.74,2400.0,26.3644,26.3644,26.317,26.317,2400.0
2005-07-19 12:50:00,27.74,27.85,27.74,27.84,4300.0,26.317,26.4213,26.317,26.4118,4300.0
2005-07-19 13:00:00,27.84,27.86,27.84,27.84,2500.0,26.4118,26.4308,26.4118,26.4118,2500.0
2005-07-19 13:10:00,27.83,27.83,27.81,27.81,2100.0,26.4024,26.4024,26.3834,26.3834,2100.0
2005-07-19 13:20:00,27.81,27.84,27.81,27.82,6900.0,26.3834,26.4118,26.3834,26.3929,6900.0
2005-07-19 13:30:00,27.8,27.86,27.8,27.84,10300.0,26.3739,26.4308,26.3739,26.4118,10300.0
2005-07-19 13:40:00,27.8,27.83,27.8,27.81,2900.0,26.3739,26.4024,26.3739,26.3834,2900.0
2005-07-19 13:50:00,27.79,27.83,27.78,27.81,5300.0,26.3644,26.4024,26.3549,26.3834,5300.0
2005-07-19 14:00:00,27.84,27.84,27.73,27.77,14200.0,26.4118,26.4118,26.3075,26.3454,14200.0
2005-07-19 14:10:00,27.77,27.78,27.74,27.78,3600.0,26.3454,26.3549,26.317,26.3549,3600.0
2005-07-19 14:20:00,27.78,27.78,27.74,27.76,3200.0,26.3549,26.3549,26.317,26.3359,3200.0
2005-07-19 14:30:00,27.75,27.76,27.71,27.73,11400.0,26.3265,26.3359,26.2885,26.3075,11400.0
2005-07-19 14:40:00,27.73,27.73,27.7,27.7,30700.0,26.3075,26.3075,26.279,26.279,30700.0
2005-07-19 14:50:00,27.7,27.71,27.7,27.7,35800.0,26.279,26.2885,26.279,26.279,35800.0
2005-07-19 15:00:00,27.7,27.7,27.67,27.69,16700.0,26.279,26.279,26.2506,26.2695,16700.0
2005-07-19 15:10:00,27.68,27.69,27.67,27.68,16600.0,26.2601,26.2695,26.2506,26.2601,16600.0
2005-07-19 15:20:00,27.68,27.73,27.67,27.72,23500.0,26.2601,26.3075,26.2506,26.298,23500.0
2005-07-19 15:30:00,27.72,27.75,27.71,27.75,14300.0,26.298,26.3265,26.2885,26.3265,14300.0
2005-07-19 15:40:00,27.75,27.75,27.74,27.75,7800.0,26.3265,26.3265,26.317,26.3265,7800.0
2005-07-19 15:50:00,27.74,27.75,27.72,27.72,19100.0,26.317,26.3265,26.298,26.298,19100.0
2005-07-20 09:30:00,27.81,27.99,27.8,27.99,30100.0,26.3834,26.5542,26.3739,26.5542,30100.0
2005-07-20 09:40:00,27.99,28.02,27.96,28.0,15800.0,26.5542,26.5826,26.5257,26.5636,15800.0
2005-07-20 09:50:00,28.0,28.02,27.92,28.0,10400.0,26.5636,26.5826,26.4877,26.5636,10400.0
2005-07-20 10:00:00,27.99,28.04,27.99,28.03,9600.0,26.5542,26.6016,26.5542,26.5921,9600.0
2005-07-20 10:10:00,28.03,28.03,28.0,28.01,28800.0,26.5921,26.5921,26.5636,26.5731,28800.0
2005-07-20 10:20:00,28.01,28.02,28.0,28.02,7600.0,26.5731,26.5826,26.5636,26.5826,7600.0
2005-07-20 10:30:00,28.01,28.07,28.0,28.05,24000.0,26.5731,26.63,26.5636,26.6111,24000.0
2005-07-20 10:40:00,28.04,28.04,28.01,28.01,7200.0,26.6016,26.6016,26.5731,26.5731,7200.0
2005-07-20 10:50:00,28.01,28.09,28.01,28.08,39300.0,26.5731,26.649,26.5731,26.6395,39300.0
2005-07-20 11:00:00,28.09,28.13,28.09,28.11,11900.0,26.649,26.687,26.649,26.668,11900.0
2005-07-20 11:10:00,28.11,28.13,28.1,28.13,9300.0,26.668,26.687,26.6585,26.687,9300.0
2005-07-20 11:20:00,28.11,28.16,28.11,28.16,19000.0,26.668,26.7154,26.668,26.7154,19000.0
2005-07-20 11:30:00,28.16,28.26,28.16,28.26,36200.0,26.7154,26.8103,26.7154,26.8103,36200.0
2005-07-20 11:40:00,28.26,28.39,28.26,28.36,63000.0,26.8103,26.9336,26.8103,26.9052,63000.0
2005-07-20 11:50:00,28.35,28.41,28.34,28.4,15900.0,26.8957,26.9526,26.8862,26.9431,15900.0
2005-07-20 12:00:00,28.39,28.41,28.38,28.41,29500.0,26.9336,26.9526,26.9241,26.9526,29500.0
2005-07-20 12:10:00,28.41,28.44,28.41,28.43,14500.0,26.9526,26.9811,26.9526,26.9716,14500.0
2005-07-20 12:20:00,28.43,28.68,28.42,28.64,104500.0,26.9716,27.2088,26.9621,27.1708,104500.0
2005-07-20 12:30:00,28.6,28.8,28.6,28.73,77600.0,27.1329,27.3226,27.1329,27.2562,77600.0
2005-07-20 12:40:00,28.74,28.99,28.72,28.95,89000.0,27.2657,27.5029,27.2467,27.4649,89000.0
2005-07-20 12:50:00,28.96,29.29,28.95,29.15,69000.0,27.4744,27.7875,27.4649,27.6546,69000.0
2005-07-20 13:00:00,29.15,29.22,28.9,28.94,57000.0,27.6546,27.7211,27.4175,27.4554,57000.0
2005-07-20 13:10:00,28.93,29.09,28.92,29.07,29600.0,27.4459,27.5977,27.4364,27.5787,29600.0
2005-07-20 13:20:00,29.06,29.26,29.06,29.21,58600.0,27.5693,27.759,27.5693,27.7116,58600.0
2005-07-20 13:30:00,29.22,29.29,29.19,29.25,41300.0,27.7211,27.7875,27.6926,27.7495,41300.0
2005-07-20 13:40:00,29.27,29.28,29.18,29.18,25000.0,27.7685,27.778,27.6831,27.6831,25000.0
2005-07-20 13:50:00,29.19,29.27,29.18,29.26,18100.0,27.6926,27.7685,27.6831,27.759,18100.0
2005-07-20 14:00:00,29.27,29.28,28.95,28.95,76200.0,27.7685,27.778,27.4649,27.4649,76200.0
2005-07-20 14:10:00,28.97,29.0,28.95,29.0,26900.0,27.4839,27.5123,27.4649,27.5123,26900.0
2005-07-20 14:20:00,29.0,29.11,29.0,29.1,34300.0,27.5123,27.6167,27.5123,27.6072,34300.0
2005-07-20 14:30:00,29.1,29.18,29.1,29.15,41000.0,27.6072,27.6831,27.6072,27.6546,41000.0
2005-07-20 14:40:00,29.16,29.16,29.13,29.15,31600.0,27.6641,27.6641,27.6357,27.6546,31600.0
2005-07-20 14:50:00,29.15,29.2,29.15,29.2,36300.0,27.6546,27.7021,27.6546,27.7021,36300.0
2005-07-20 15:00:00,29.21,29.22,29.19,29.2,44000.0,27.7116,27.7211,27.6926,27.7021,44000.0
2005-07-20 15:10:00,29.2,29.22,29.19,29.2,51700.0,27.7021,27.7211,27.6926,27.7021,51700.0
2005-07-20 15:20:00,29.2,29.21,29.19,29.19,72500.0,27.7021,27.7116,27.6926,27.6926,72500.0
2005-07-20 15:30:00,29.19,29.2,29.18,29.2,69400.0,27.6926,27.7021,27.6831,27.7021,69400.0
2005-07-20 15:40:00,29.2,29.27,29.19,29.21,78000.0,27.7021,27.7685,27.6926,27.7116,78000.0
2005-07-20 15:50:00,29.21,29.23,29.19,29.23,84400.0,27.7116,27.7305,27.6926,27.7305,84400.0
2005-07-21 09:30:00,29.2,29.2,29.09,29.13,18400.0,27.7021,27.7021,27.5977,27.6357,18400.0
2005-07-21 09:40:00,29.12,29.2,29.1,29.14,20700.0,27.6262,27.7021,27.6072,27.6452,20700.0
2005-07-21 09:50:00,29.14,29.18,29.13,29.16,15800.0,27.6452,27.6831,27.6357,27.6641,15800.0
2005-07-21 10:00:00,29.17,29.17,29.04,29.04,18000.0,27.6736,27.6736,27.5503,27.5503,18000.0
2005-07-21 10:10:00,29.04,29.16,29.04,29.05,34000.0,27.5503,27.6641,27.5503,27.5598,34000.0
2005-07-21 10:20:00,29.05,29.19,29.04,29.11,29200.0,27.5598,27.6926,27.5503,27.6167,29200.0
2005-07-21 10:30:00,29.06,29.09,29.0,29.01,18600.0,27.5693,27.5977,27.5123,27.5218,18600.0
2005-07-21 10:40:00,29.01,29.03,29.0,29.02,22400.0,27.5218,27.5408,27.5123,27.5313,22400.0
2005-07-21 10:50:00,29.02,29.02,29.0,29.01,13800.0,27.5313,27.5313,27.5123,27.5218,13800.0
2005-07-21 11:00:00,29.01,29.03,29.0,29.01,26100.0,27.5218,27.5408,27.5123,27.5218,26100.0
2005-07-21 11:10:00,29.03,29.06,29.0,29.0,11400.0,27.5408,27.5693,27.5123,27.5123,11400.0
2005-07-21 11:20:00,29.0,29.04,29.0,29.0,13200.0,27.5123,27.5503,27.5123,27.5123,13200.0
2005-07-21 11:30:00,29.0,29.01,28.91,28.92,33900.0,27.5123,27.5218,27.427,27.4364,33900.0
2005-07-21 11:40:00,28.92,29.06,28.91,29.06,22200.0,27.4364,27.5693,27.427,27.5693,22200.0
2005-07-21 11:50:00,29.05,29.07,29.0,29.0,9500.0,27.5598,27.5787,27.5123,27.5123,9500.0
2005-07-21 12:00:00,29.0,29.04,29.0,29.01,10200.0,27.5123,27.5503,27.5123,27.5218,10200.0
2005-07-21 12:10:00,29.03,29.07,28.99,29.07,16300.0,27.5408,27.5787,27.5029,27.5787,16300.0
2005-07-21 12:20:00,29.08,29.1,29.04,29.09,6700.0,27.5882,27.6072,27.5503,27.5977,6700.0
2005-07-21 12:30:00,29.1,29.25,29.1,29.25,44500.0,27.6072,27.7495,27.6072,27.7495,44500.0
2005-07-21 12:40:00,29.25,29.4,29.24,29.38,97400.0,27.7495,27.8918,27.74,27.8728,97400.0
2005-07-21 12:50:00,29.38,29.5,29.38,29.43,30800.0,27.8728,27.9867,27.8728,27.9203,30800.0
2005-07-21 13:00:00,29.43,29.51,29.43,29.47,24600.0,27.9203,27.9962,27.9203,27.9582,24600.0
2005-07-21 13:10:00,29.48,29.51,29.42,29.49,36400.0,27.9677,27.9962,27.9108,27.9772,36400.0
2005-07-21 13:20:00,29.48,29.5,29.45,29.47,29300.0,27.9677,27.9867,27.9393,27.9582,29300.0
2005-07-21 13:30:00,29.48,29.48,29.4,29.41,13700.0,27.9677,27.9677,27.8918,27.9013,13700.0
2005-07-21 13:40:00,29.41,29.41,29.4,29.4,15700.0,27.9013,27.9013,27.8918,27.8918,15700.0
2005-07-21 13:50:00,29.4,29.43,29.38,29.38,20900.0,27.8918,27.9203,27.8728,27.8728,20900.0
2005-07-21 14:00:00,29.37,29.39,29.31,29.34,18800.0,27.8634,27.8823,27.8064,27.8349,18800.0
2005-07-21 14:10:00,29.34,29.4,29.34,29.37,18100.0,27.8349,27.8918,27.8349,27.8634,18100.0
2005-07-21 14:20:00,29.37,29.39,29.33,29.34,21900.0,27.8634,27.8823,27.8254,27.8349,21900.0
2005-07-21 14:30:00,29.34,29.36,29.27,29.27,27700.0,27.8349,27.8539,27.7685,27.7685,27700.0
2005-07-21 14:40:00,29.27,29.3,29.25,29.28,38300.0,27.7685,27.7969,27.7495,27.778,38300.0
2005-07-21 14:50:00,29.28,29.28,29.2,29.23,23300.0,27.778,27.778,27.7021,27.7305,23300.0
2005-07-21 15:00:00,29.23,29.24,29.2,29.21,20100.0,27.7305,27.74,27.7021,27.7116,20100.0
2005-07-21 15:10:00,29.22,29.31,29.2,29.29,22700.0,27.7211,27.8064,27.7021,27.7875,22700.0
2005-07-21 15:20:00,29.3,29.3,29.26,29.28,23000.0,27.7969,27.7969,27.759,27.778,23000.0
2005-07-21 15:30:00,29.28,29.29,29.16,29.16,19200.0,27.778,27.7875,27.6641,27.6641,19200.0
2005-07-21 15:40:00,29.15,29.16,29.11,29.12,33800.0,27.6546,27.6641,27.6167,27.6262,33800.0
2005-07-21 15:50:00,29.12,29.18,29.11,29.14,60600.0,27.6262,27.6831,27.6167,27.6452,60600.0
2005-07-22 09:30:00,29.45,29.67,29.2,29.25,55700.0,27.9393,28.148,27.7021,27.7495,55700.0
2005-07-22 09:40:00,29.24,29.34,29.22,29.34,20000.0,27.74,27.8349,27.7211,27.8349,20000.0
2005-07-22 09:50:00,29.34,29.35,29.26,29.26,21000.0,27.8349,27.8444,27.759,27.759,21000.0
2005-07-22 10:00:00,29.26,29.27,29.04,29.05,30300.0,27.759,27.7685,27.5503,27.5598,30300.0
2005-07-22 10:10:00,29.04,29.17,29.04,29.13,37800.0,27.5503,27.6736,27.5503,27.6357,37800.0
2005-07-22 10:20:00,29.13,29.14,29.06,29.06,20200.0,27.6357,27.6452,27.5693,27.5693,20200.0
2005-07-22 10:30:00,29.06,29.14,29.06,29.14,18600.0,27.5693,27.6452,27.5693,27.6452,18600.0
2005-07-22 10:40:00,29.14,29.15,29.1,29.1,43600.0,27.6452,27.6546,27.6072,27.6072,43600.0
2005-07-22 10:50:00,29.1,29.15,29.09,29.15,20000.0,27.6072,27.6546,27.5977,27.6546,20000.0
2005-07-22 11:00:00,29.15,29.19,29.13,29.17,26000.0,27.6546,27.6926,27.6357,27.6736,26000.0
2005-07-22 11:10:00,29.17,29.22,29.17,29.18,20200.0,27.6736,27.7211,27.6736,27.6831,20200.0
2005-07-22 11:20:00,29.2,29.2,29.16,29.19,16300.0,27.7021,27.7021,27.6641,27.6926,16300.0
2005-07-22 11:30:00,29.18,29.21,29.15,29.16,15700.0,27.6831,27.7116,27.6546,27.6641,15700.0
2005-07-22 11:40:00,29.17,29.18,29.16,29.18,15100.0,27.6736,27.6831,27.6641,27.6831,15100.0
2005-07-22 11:50:00,29.18,29.19,29.17,29.18,6600.0,27.6831,27.6926,27.6736,27.6831,6600.0
2005-07-22 12:00:00,29.17,29.19,29.16,29.18,11700.0,27.6736,27.6926,27.6641,27.6831,11700.0
2005-07-22 12:10:00,29.18,29.19,29.16,29.16,184100.0,27.6831,27.6926,27.6641,27.6641,184100.0
2005-07-22 12:20:00,29.16,29.22,29.16,29.19,11900.0,27.6641,27.7211,27.6641,27.6926,11900.0
2005-07-22 12:30:00,29.21,29.21,29.19,29.19,7900.0,27.7116,27.7116,27.6926,27.6926,7900.0
2005-07-22 12:40:00,29.2,29.2,29.17,29.18,15000.0,27.7021,27.7021,27.6736,27.6831,15000.0
2005-07-22 12:50:00,29.19,29.2,29.17,29.17,12200.0,27.6926,27.7021,27.6736,27.6736,12200.0
2005-07-22 13:00:00,29.17,29.18,29.14,29.14,32300.0,27.6736,27.6831,27.6452,27.6452,32300.0
2005-07-22 13:10:00,29.15,29.18,29.14,29.17,36600.0,27.6546,27.6831,27.6452,27.6736,36600.0
2005-07-22 13:20:00,29.18,29.2,29.18,29.19,19100.0,27.6831,27.7021,27.6831,27.6926,19100.0
2005-07-22 13:30:00,29.19,29.19,29.15,29.15,8800.0,27.6926,27.6926,27.6546,27.6546,8800.0
2005-07-22 13:40:00,29.15,29.15,29.1,29.1,11600.0,27.6546,27.6546,27.6072,27.6072,11600.0
2005-07-22 13:50:00,29.09,29.17,29.09,29.15,306800.0,27.5977,27.6736,27.5977,27.6546,306800.0
2005-07-22 14:00:00,29.17,29.17,29.1,29.12,9200.0,27.6736,27.6736,27.6072,27.6262,9200.0
2005-07-22 14:10:00,29.12,29.15,29.11,29.14,7700.0,27.6262,27.6546,27.6167,27.6452,7700.0
2005-07-22 14:20:00,29.15,29.16,29.15,29.15,13900.0,27.6546,27.6641,27.6546,27.6546,13900.0
2005-07-22 14:30:00,29.15,29.16,29.12,29.14,9500.0,27.6546,27.6641,27.6262,27.6452,9500.0
2005-07-22 14:40:00,29.14,29.19,29.14,29.18,13300.0,27.6452,27.6926,27.6452,27.6831,13300.0
2005-07-22 14:50:00,29.17,29.19,29.16,29.18,16900.0,27.6736,27.6926,27.6641,27.6831,16900.0
2005-07-22 15:00:00,29.19,29.19,29.15,29.15,6000.0,27.6926,27.6926,27.6546,27.6546,6000.0
2005-07-22 15:10:00,29.15,29.17,29.14,29.15,26600.0,27.6546,27.6736,27.6452,27.6546,26600.0
2005-07-22 15:20:00,29.15,29.15,29.08,29.1,24900.0,27.6546,27.6546,27.5882,27.6072,24900.0
2005-07-22 15:30:00,29.1,29.1,29.08,29.09,21500.0,27.6072,27.6072,27.5882,27.5977,21500.0
2005-07-22 15:40:00,29.1,29.1,29.09,29.09,29300.0,27.6072,27.6072,27.5977,27.5977,29300.0
2005-07-22 15:50:00,29.1,29.16,29.09,29.16,81900.0,27.6072,27.6641,27.5977,27.6641,81900.0
2005-07-25 09:30:00,29.22,29.31,29.22,29.31,15200.0,27.7211,27.8064,27.7211,27.8064,15200.0
2005-07-25 09:40:00,29.28,29.29,29.2,29.2,16000.0,27.778,27.7875,27.7021,27.7021,16000.0
2005-07-25 09:50:00,29.2,29.22,29.17,29.18,12400.0,27.7021,27.7211,27.6736,27.6831,12400.0
2005-07-25 10:00:00,29.18,29.22,29.17,29.21,23900.0,27.6831,27.7211,27.6736,27.7116,23900.0
2005-07-25 10:10:00,29.21,29.22,29.19,29.22,8300.0,27.7116,27.7211,27.6926,27.7211,8300.0
2005-07-25 10:20:00,29.2,29.22,29.18,29.19,9300.0,27.7021,27.7211,27.6831,27.6926,9300.0
2005-07-25 10:30:00,29.18,29.22,29.16,29.2,14900.0,27.6831,27.7211,27.6641,27.7021,14900.0
2005-07-25 10:40:00,29.2,29.22,29.19,29.2,16200.0,27.7021,27.7211,27.6926,27.7021,16200.0
2005-07-25 10:50:00,29.21,29.22,29.2,29.2,87500.0,27.7116,27.7211,27.7021,27.7021,87500.0
2005-07-25 11:00:00,29.2,29.21,29.19,29.21,10600.0,27.7021,27.7116,27.6926,27.7116,10600.0
2005-07-25 11:10:00,29.22,29.38,29.22,29.34,36100.0,27.7211,27.8728,27.7211,27.8349,36100.0
2005-07-25 11:20:00,29.34,29.34,29.3,29.33,7900.0,27.8349,27.8349,27.7969,27.8254,7900.0
2005-07-25 11:30:00,29.32,29.34,29.31,29.31,17500.0,27.8159,27.8349,27.8064,27.8064,17500.0
2005-07-25 11:40:00,29.31,29.33,29.3,29.31,10100.0,27.8064,27.8254,27.7969,27.8064,10100.0
2005-07-25 11:50:00,29.32,29.32,29.29,29.29,28500.0,27.8159,27.8159,27.7875,27.7875,28500.0
2005-07-25 12:00:00,29.3,29.32,29.3,29.31,16700.0,27.7969,27.8159,27.7969,27.8064,16700.0
2005-07-25 12:10:00,29.3,29.31,29.3,29.31,5600.0,27.7969,27.8064,27.7969,27.8064,5600.0
2005-07-25 12:20:00,29.3,29.3,29.26,29.26,10400.0,27.7969,27.7969,27.759,27.759,10400.0
2005-07-25 12:30:00,29.26,29.28,29.26,29.26,27100.0,27.759,27.778,27.759,27.759,27100.0
2005-07-25 12:40:00,29.25,29.26,29.21,29.24,19800.0,27.7495,27.759,27.7116,27.74,19800.0
2005-07-25 12:50:00,29.24,29.25,29.22,29.22,6400.0,27.74,27.7495,27.7211,27.7211,6400.0
2005-07-25 13:00:00,29.22,29.23,29.21,29.21,9600.0,27.7211,27.7305,27.7116,27.7116,9600.0
2005-07-25 13:10:00,29.21,29.21,29.2,29.21,7400.0,27.7116,27.7116,27.7021,27.7116,7400.0
2005-07-25 13:20:00,29.22,29.22,29.21,29.21,9400.0,27.7211,27.7211,27.7116,27.7116,9400.0
2005-07-25 13:30:00,29.21,29.21,29.2,29.2,5400.0,27.7116,27.7116,27.7021,27.7021,5400.0
2005-07-25 13:40:00,29.21,29.21,29.2,29.2,5000.0,27.7116,27.7116,27.7021,27.7021,5000.0
2005-07-25 13:50:00,29.2,29.21,29.18,29.19,11800.0,27.7021,27.7116,27.6831,27.6926,11800.0
2005-07-25 14:00:00,29.18,29.2,29.17,29.17,44600.0,27.6831,27.7021,27.6736,27.6736,44600.0
2005-07-25 14:10:00,29.17,29.2,29.17,29.2,8400.0,27.6736,27.7021,27.6736,27.7021,8400.0
2005-07-25 14:20:00,29.19,29.2,29.19,29.19,8400.0,27.6926,27.7021,27.6926,27.6926,8400.0
2005-07-25 14:30:00,29.19,29.2,29.16,29.16,20100.0,27.6926,27.7021,27.6641,27.6641,20100.0
2005-07-25 14:40:00,29.16,29.17,29.15,29.16,10100.0,27.6641,27.6736,27.6546,27.6641,10100.0
2005-07-25 14:50:00,29.17,29.17,29.15,29.16,47900.0,27.6736,27.6736,27.6546,27.6641,47900.0
2005-07-25 15:00:00,29.16,29.16,29.08,29.09,11800.0,27.6641,27.6641,27.5882,27.5977,11800.0
2005-07-25 15:10:00,29.08,29.13,29.08,29.12,17400.0,27.5882,27.6357,27.5882,27.6262,17400.0
2005-07-25 15:20:00,29.13,29.19,29.12,29.19,40700.0,27.6357,27.6926,27.6262,27.6926,40700.0
2005-07-25 15:30:00,29.18,29.19,29.16,29.17,15300.0,27.6831,27.6926,27.6641,27.6736,15300.0
2005-07-25 15:40:00,29.16,29.18,29.15,29.16,30800.0,27.6641,27.6831,27.6546,27.6641,30800.0
2005-07-25 15:50:00,29.17,29.17,29.14,29.14,27800.0,27.6736,27.6736,27.6452,27.6452,27800.0
2005-07-26 09:30:00,29.12,29.24,29.07,29.14,49100.0,27.6262,27.74,27.5787,27.6452,49100.0
2005-07-26 09:40:00,29.14,29.39,29.12,29.29,71700.0,27.6452,27.8823,27.6262,27.7875,71700.0
2005-07-26 09:50:00,29.28,29.45,29.28,29.37,22400.0,27.778,27.9393,27.778,27.8634,22400.0
2005-07-26 10:00:00,29.37,29.46,29.36,29.41,27000.0,27.8634,27.9487,27.8539,27.9013,27000.0
2005-07-26 10:10:00,29.4,29.41,29.34,29.38,27600.0,27.8918,27.9013,27.8349,27.8728,27600.0
2005-07-26 10:20:00,29.38,29.4,29.33,29.36,35900.0,27.8728,27.8918,27.8254,27.8539,35900.0
2005-07-26 10:30:00,29.35,29.37,29.35,29.36,23000.0,27.8444,27.8634,27.8444,27.8539,23000.0
2005-07-26 10:40:00,29.36,29.36,29.29,29.29,55200.0,27.8539,27.8539,27.7875,27.7875,55200.0
2005-07-26 10:50:00,29.29,29.4,29.29,29.35,63700.0,27.7875,27.8918,27.7875,27.8444,63700.0
2005-07-26 11:00:00,29.35,29.41,29.33,29.39,31600.0,27.8444,27.9013,27.8254,27.8823,31600.0
2005-07-26 11:10:00,29.39,29.43,29.37,29.4,32400.0,27.8823,27.9203,27.8634,27.8918,32400.0
2005-07-26 11:20:00,29.4,29.43,29.4,29.43,25100.0,27.8918,27.9203,27.8918,27.9203,25100.0
2005-07-26 11:30:00,29.43,29.47,29.41,29.46,34200.0,27.9203,27.9582,27.9013,27.9487,34200.0
2005-07-26 11:40:00,29.44,29.46,29.41,29.44,17200.0,27.9298,27.9487,27.9013,27.9298,17200.0
2005-07-26 11:50:00,29.43,29.55,29.43,29.53,28600.0,27.9203,28.0341,27.9203,28.0152,28600.0
2005-07-26 12:00:00,29.54,29.54,29.51,29.51,21200.0,28.0246,28.0246,27.9962,27.9962,21200.0
2005-07-26 12:10:00,29.51,29.52,29.49,29.51,19500.0,27.9962,28.0057,27.9772,27.9962,19500.0
2005-07-26 12:20:00,29.51,29.55,29.5,29.51,29600.0,27.9962,28.0341,27.9867,27.9962,29600.0
2005-07-26 12:30:00,29.51,29.51,29.49,29.5,12500.0,27.9962,27.9962,27.9772,27.9867,12500.0
2005-07-26 12:40:00,29.5,29.51,29.48,29.51,14100.0,27.9867,27.9962,27.9677,27.9962,14100.0
2005-07-26 12:50:00,29.51,29.52,29.5,29.52,11800.0,27.9962,28.0057,27.9867,28.0057,11800.0
2005-07-26 13:00:00,29.52,29.52,29.49,29.5,17000.0,28.0057,28.0057,27.9772,27.9867,17000.0
2005-07-26 13:10:00,29.5,29.51,29.45,29.47,15900.0,27.9867,27.9962,27.9393,27.9582,15900.0
2005-07-26 13:20:00,29.47,29.49,29.43,29.45,20900.0,27.9582,27.9772,27.9203,27.9393,20900.0
2005-07-26 13:30:00,29.45,29.45,29.38,29.4,14200.0,27.9393,27.9393,27.8728,27.8918,14200.0
2005-07-26 13:40:00,29.4,29.47,29.4,29.42,11900.0,27.8918,27.9582,27.8918,27.9108,11900.0
2005-07-26 13:50:00,29.42,29.43,29.4,29.41,16100.0,27.9108,27.9203,27.8918,27.9013,16100.0
2005-07-26 14:00:00,29.42,29.5,29.38,29.46,21900.0,27.9108,27.9867,27.8728,27.9487,21900.0
2005-07-26 14:10:00,29.46,29.46,29.41,29.41,22300.0,27.9487,27.9487,27.9013,27.9013,22300.0
2005-07-26 14:20:00,29.41,29.48,29.41,29.44,24600.0,27.9013,27.9677,27.9013,27.9298,24600.0
2005-07-26 14:30:00,29.45,29.47,29.43,29.46,21700.0,27.9393,27.9582,27.9203,27.9487,21700.0
2005-07-26 14:40:00,29.46,29.57,29.44,29.55,61900.0,27.9487,28.0531,27.9298,28.0341,61900.0
2005-07-26 14:50:00,29.55,29.6,29.5,29.55,41500.0,28.0341,28.0816,27.9867,28.0341,41500.0
2005-07-26 15:00:00,29.55,29.58,29.52,29.58,38400.0,28.0341,28.0626,28.0057,28.0626,38400.0
2005-07-26 15:10:00,29.58,29.73,29.58,29.7,87700.0,28.0626,28.2049,28.0626,28.1764,87700.0
2005-07-26 15:20:00,29.7,29.76,29.65,29.7,122200.0,28.1764,28.2334,28.129,28.1764,122200.0
2005-07-26 15:30:00,29.7,29.74,29.7,29.74,86000.0,28.1764,28.2144,28.1764,28.2144,86000.0
2005-07-26 15:40:00,29.74,29.77,29.71,29.74,87300.0,28.2144,28.2428,28.1859,28.2144,87300.0
2005-07-26 15:50:00,29.74,29.74,29.72,29.73,110300.0,28.2144,28.2144,28.1954,28.2049,110300.0
2005-07-27 09:30:00,30.0,30.3,30.0,30.3,117800.0,28.461,28.7457,28.461,28.7457,117800.0
2005-07-27 09:40:00,30.3,30.3,30.0,30.23,80600.0,28.7457,28.7457,28.461,28.6792,80600.0
2005-07-27 09:50:00,30.23,30.25,30.14,30.22,106500.0,28.6792,28.6982,28.5939,28.6698,106500.0
2005-07-27 10:00:00,30.22,30.45,30.21,30.43,83000.0,28.6698,28.888,28.6603,28.869,83000.0
2005-07-27 10:10:00,30.42,30.49,30.41,30.42,69100.0,28.8595,28.9259,28.85,28.8595,69100.0
2005-07-27 10:20:00,30.42,30.45,30.36,30.37,39200.0,28.8595,28.888,28.8026,28.8121,39200.0
2005-07-27 10:30:00,30.37,30.42,30.28,30.4,39800.0,28.8121,28.8595,28.7267,28.8405,39800.0
2005-07-27 10:40:00,30.41,30.41,30.33,30.37,28600.0,28.85,28.85,28.7741,28.8121,28600.0
2005-07-27 10:50:00,30.37,30.45,30.36,30.41,41900.0,28.8121,28.888,28.8026,28.85,41900.0
2005-07-27 11:00:00,30.42,30.42,30.37,30.37,75000.0,28.8595,28.8595,28.8121,28.8121,75000.0
2005-07-27 11:10:00,30.37,30.37,30.25,30.31,40400.0,28.8121,28.8121,28.6982,28.7551,40400.0
2005-07-27 11:20:00,30.31,30.31,30.26,30.27,42900.0,28.7551,28.7551,28.7077,28.7172,42900.0
2005-07-27 11:30:00,30.26,30.27,30.22,30.25,25500.0,28.7077,28.7172,28.6698,28.6982,25500.0
2005-07-27 11:40:00,30.26,30.28,30.25,30.27,14000.0,28.7077,28.7267,28.6982,28.7172,14000.0
2005-07-27 11:50:00,30.26,30.3,30.25,30.28,32300.0,28.7077,28.7457,28.6982,28.7267,32300.0
2005-07-27 12:00:00,30.27,30.3,30.27,30.3,25300.0,28.7172,28.7457,28.7172,28.7457,25300.0
2005-07-27 12:10:00,30.29,30.32,30.29,30.3,12900.0,28.7362,28.7646,28.7362,28.7457,12900.0
2005-07-27 12:20:00,30.3,30.32,30.29,30.29,19200.0,28.7457,28.7646,28.7362,28.7362,19200.0
2005-07-27 12:30:00,30.28,30.3,30.27,30.28,11000.0,28.7267,28.7457,28.7172,28.7267,11000.0
2005-07-27 12:40:00,30.28,30.29,30.26,30.28,13800.0,28.7267,28.7362,28.7077,28.7267,13800.0
2005-07-27 12:50:00,30.28,30.29,30.26,30.26,8100.0,28.7267,28.7362,28.7077,28.7077,8100.0
2005-07-27 13:00:00,30.26,30.27,30.25,30.26,13800.0,28.7077,28.7172,28.6982,28.7077,13800.0
2005-07-27 13:10:00,30.26,30.27,30.25,30.26,9900.0,28.7077,28.7172,28.6982,28.7077,9900.0
2005-07-27 13:20:00,30.28,30.28,30.25,30.26,9500.0,28.7267,28.7267,28.6982,28.7077,9500.0
2005-07-27 13:30:00,30.25,30.26,30.24,30.24,18800.0,28.6982,28.7077,28.6887,28.6887,18800.0
2005-07-27 13:40:00,30.24,30.25,30.24,30.24,14000.0,28.6887,28.6982,28.6887,28.6887,14000.0
2005-07-27 13:50:00,30.24,30.25,30.21,30.21,9300.0,28.6887,28.6982,28.6603,28.6603,9300.0
2005-07-27 14:00:00,30.21,30.22,30.15,30.16,15800.0,28.6603,28.6698,28.6033,28.6128,15800.0
2005-07-27 14:10:00,30.15,30.27,30.15,30.24,21700.0,28.6033,28.7172,28.6033,28.6887,21700.0
2005-07-27 14:20:00,30.25,30.3,30.2,30.23,50200.0,28.6982,28.7457,28.6508,28.6792,50200.0
2005-07-27 14:30:00,30.22,30.27,30.2,30.24,35600.0,28.6698,28.7172,28.6508,28.6887,35600.0
2005-07-27 14:40:00,30.22,30.23,30.17,30.18,17600.0,28.6698,28.6792,28.6223,28.6318,17600.0
2005-07-27 14:50:00,30.18,30.25,30.16,30.22,19600.0,28.6318,28.6982,28.6128,28.6698,19600.0
2005-07-27 15:00:00,30.22,30.27,30.2,30.24,18300.0,28.6698,28.7172,28.6508,28.6887,18300.0
2005-07-27 15:10:00,30.23,30.23,30.16,30.17,72400.0,28.6792,28.6792,28.6128,28.6223,72400.0
2005-07-27 15:20:00,30.19,30.25,30.16,30.21,33100.0,28.6413,28.6982,28.6128,28.6603,33100.0
2005-07-27 15:30:00,30.2,30.25,30.2,30.21,59200.0,28.6508,28.6982,28.6508,28.6603,59200.0
2005-07-27 15:40:00,30.22,30.24,30.2,30.23,46300.0,28.6698,28.6887,28.6508,28.6792,46300.0
2005-07-27 15:50:00,30.23,30.23,30.19,30.19,92800.0,28.6792,28.6792,28.6413,28.6413,92800.0
2005-07-28 09:30:00,30.12,30.12,29.69,29.79,55700.0,28.5749,28.5749,28.1669,28.2618,55700.0
2005-07-28 09:40:00,29.8,30.0,29.8,29.96,53400.0,28.2713,28.461,28.2713,28.4231,53400.0
2005-07-28 09:50:00,29.96,30.07,29.95,30.03,13200.0,28.4231,28.5274,28.4136,28.4895,13200.0
2005-07-28 10:00:00,30.04,30.09,30.0,30.09,44700.0,28.499,28.5464,28.461,28.5464,44700.0
2005-07-28 10:10:00,30.09,30.09,30.0,30.05,41700.0,28.5464,28.5464,28.461,28.5085,41700.0
2005-07-28 10:20:00,30.04,30.06,30.0,30.01,43700.0,28.499,28.518,28.461,28.4705,43700.0
2005-07-28 10:30:00,30.0,30.0,29.98,29.98,29300.0,28.461,28.461,28.4421,28.4421,29300.0
2005-07-28 10:40:00,29.99,30.11,29.99,30.06,41200.0,28.4516,28.5654,28.4516,28.518,41200.0
2005-07-28 10:50:00,30.06,30.11,30.05,30.09,35600.0,28.518,28.5654,28.5085,28.5464,35600.0
2005-07-28 11:00:00,30.09,30.09,29.99,30.03,21500.0,28.5464,28.5464,28.4516,28.4895,21500.0
2005-07-28 11:10:00,30.03,30.04,30.01,30.03,11600.0,28.4895,28.499,28.4705,28.4895,11600.0
2005-07-28 11:20:00,30.01,30.02,30.0,30.02,19800.0,28.4705,28.48,28.461,28.48,19800.0
2005-07-28 11:30:00,30.02,30.04,30.02,30.04,17800.0,28.48,28.499,28.48,28.499,17800.0
2005-07-28 11:40:00,30.03,30.14,30.03,30.1,23800.0,28.4895,28.5939,28.4895,28.5559,23800.0
2005-07-28 11:50:00,30.1,30.11,30.1,30.1,17100.0,28.5559,28.5654,28.5559,28.5559,17100.0
2005-07-28 12:00:00,30.1,30.13,30.1,30.12,17700.0,28.5559,28.5844,28.5559,28.5749,17700.0
2005-07-28 12:10:00,30.15,30.15,30.1,30.11,39600.0,28.6033,28.6033,28.5559,28.5654,39600.0
2005-07-28 12:20:00,30.1,30.12,30.1,30.11,8100.0,28.5559,28.5749,28.5559,28.5654,8100.0
2005-07-28 12:30:00,30.12,30.14,30.11,30.14,10700.0,28.5749,28.5939,28.5654,28.5939,10700.0
2005-07-28 12:40:00,30.14,30.15,30.13,30.13,30400.0,28.5939,28.6033,28.5844,28.5844,30400.0
2005-07-28 12:50:00,30.13,30.17,30.13,30.15,61300.0,28.5844,28.6223,28.5844,28.6033,61300.0
2005-07-28 13:00:00,30.15,30.16,30.12,30.13,17300.0,28.6033,28.6128,28.5749,28.5844,17300.0
2005-07-28 13:10:00,30.13,30.14,30.12,30.14,9200.0,28.5844,28.5939,28.5749,28.5939,9200.0
2005-07-28 13:20:00,30.13,30.15,30.12,30.14,8400.0,28.5844,28.6033,28.5749,28.5939,8400.0
2005-07-28 13:30:00,30.14,30.16,30.13,30.16,30600.0,28.5939,28.6128,28.5844,28.6128,30600.0
2005-07-28 13:40:00,30.15,30.22,30.15,30.2,10200.0,28.6033,28.6698,28.6033,28.6508,10200.0
2005-07-28 13:50:00,30.21,30.23,30.15,30.15,30300.0,28.6603,28.6792,28.6033,28.6033,30300.0
2005-07-28 14:00:00,30.15,30.18,30.13,30.16,14800.0,28.6033,28.6318,28.5844,28.6128,14800.0
2005-07-28 14:10:00,30.17,30.23,30.17,30.2,17500.0,28.6223,28.6792,28.6223,28.6508,17500.0
2005-07-28 14:20:00,30.21,30.27,30.21,30.21,19900.0,28.6603,28.7172,28.6603,28.6603,19900.0
2005-07-28 14:30:00,30.2,30.23,30.2,30.23,39100.0,28.6508,28.6792,28.6508,28.6792,39100.0
2005-07-28 14:40:00,30.23,30.23,30.2,30.2,10000.0,28.6792,28.6792,28.6508,28.6508,10000.0
2005-07-28 14:50:00,30.21,30.23,30.21,30.22,9400.0,28.6603,28.6792,28.6603,28.6698,9400.0
2005-07-28 15:00:00,30.21,30.22,30.2,30.2,27100.0,28.6603,28.6698,28.6508,28.6508,27100.0
2005-07-28 15:10:00,30.2,30.22,30.2,30.21,11800.0,28.6508,28.6698,28.6508,28.6603,11800.0
2005-07-28 15:20:00,30.22,30.22,30.21,30.21,18600.0,28.6698,28.6698,28.6603,28.6603,18600.0
2005-07-28 15:30:00,30.22,30.22,30.2,30.2,36500.0,28.6698,28.6698,28.6508,28.6508,36500.0
2005-07-28 15:40:00,30.2,30.22,30.19,30.22,21200.0,28.6508,28.6698,28.6413,28.6698,21200.0
2005-07-28 15:50:00,30.22,30.25,30.2,30.23,46900.0,28.6698,28.6982,28.6508,28.6792,46900.0
2005-07-29 09:30:00,30.08,30.33,29.9,30.18,45500.0,28.5369,28.7741,28.3662,28.6318,45500.0
2005-07-29 09:40:00,30.18,30.25,30.06,30.16,9500.0,28.6318,28.6982,28.518,28.6128,9500.0
2005-07-29 09:50:00,30.15,30.23,30.1,30.2,19100.0,28.6033,28.6792,28.5559,28.6508,19100.0
2005-07-29 10:00:00,30.23,30.23,30.17,30.17,19800.0,28.6792,28.6792,28.6223,28.6223,19800.0
2005-07-29 10:10:00,30.17,30.19,30.1,30.11,13000.0,28.6223,28.6413,28.5559,28.5654,13000.0
2005-07-29 10:20:00,30.12,30.14,30.1,30.13,27500.0,28.5749,28.5939,28.5559,28.5844,27500.0
2005-07-29 10:30:00,30.12,30.14,30.09,30.13,17000.0,28.5749,28.5939,28.5464,28.5844,17000.0
2005-07-29 10:40:00,30.12,30.14,30.09,30.14,22700.0,28.5749,28.5939,28.5464,28.5939,22700.0
2005-07-29 10:50:00,30.13,30.14,30.1,30.14,15200.0,28.5844,28.5939,28.5559,28.5939,15200.0
2005-07-29 11:00:00,30.13,30.13,29.97,30.0,77400.0,28.5844,28.5844,28.4326,28.461,77400.0
2005-07-29 11:10:00,29.99,30.01,29.96,30.0,11700.0,28.4516,28.4705,28.4231,28.461,11700.0
2005-07-29 11:20:00,30.0,30.03,29.99,30.01,14800.0,28.461,28.4895,28.4516,28.4705,14800.0
2005-07-29 11:30:00,30.01,30.04,29.99,30.03,19100.0,28.4705,28.499,28.4516,28.4895,19100.0
2005-07-29 11:40:00,30.0,30.03,30.0,30.01,14300.0,28.461,28.4895,28.461,28.4705,14300.0
2005-07-29 11:50:00,30.01,30.02,29.95,29.97,13800.0,28.4705,28.48,28.4136,28.4326,13800.0
2005-07-29 12:00:00,29.96,29.97,29.95,29.95,8500.0,28.4231,28.4326,28.4136,28.4136,8500.0
2005-07-29 12:10:00,29.96,29.97,29.93,29.97,10200.0,28.4231,28.4326,28.3946,28.4326,10200.0
2005-07-29 12:20:00,29.97,30.0,29.96,30.0,34200.0,28.4326,28.461,28.4231,28.461,34200.0
2005-07-29 12:30:00,29.99,30.04,29.98,30.04,25200.0,28.4516,28.499,28.4421,28.499,25200.0
2005-07-29 12:40:00,30.04,30.04,29.99,30.02,12900.0,28.499,28.499,28.4516,28.48,12900.0
2005-07-29 12:50:00,30.02,30.02,29.93,29.97,54200.0,28.48,28.48,28.3946,28.4326,54200.0
2005-07-29 13:00:00,29.98,30.0,29.96,30.0,23500.0,28.4421,28.461,28.4231,28.461,23500.0
2005-07-29 13:10:00,30.0,30.0,29.97,29.99,18600.0,28.461,28.461,28.4326,28.4516,18600.0
2005-07-29 13:20:00,29.98,30.0,29.98,30.0,9400.0,28.4421,28.461,28.4421,28.461,9400.0
2005-07-29 13:30:00,29.99,30.0,29.97,29.99,11500.0,28.4516,28.461,28.4326,28.4516,11500.0
2005-07-29 13:40:00,29.99,30.0,29.98,29.98,10900.0,28.4516,28.461,28.4421,28.4421,10900.0
2005-07-29 13:50:00,29.98,29.99,29.96,29.98,12800.0,28.4421,28.4516,28.4231,28.4421,12800.0
2005-07-29 14:00:00,29.98,30.02,29.98,30.01,23500.0,28.4421,28.48,28.4421,28.4705,23500.0
2005-07-29 14:10:00,30.01,30.02,30.0,30.01,10400.0,28.4705,28.48,28.461,28.4705,10400.0
2005-07-29 14:20:00,30.0,30.01,29.98,30.0,11800.0,28.461,28.4705,28.4421,28.461,11800.0
2005-07-29 14:30:00,30.01,30.01,30.0,30.0,27700.0,28.4705,28.4705,28.461,28.461,27700.0
2005-07-29 14:40:00,29.99,30.0,29.96,29.96,12600.0,28.4516,28.461,28.4231,28.4231,12600.0
2005-07-29 14:50:00,29.97,29.97,29.96,29.96,13200.0,28.4326,28.4326,28.4231,28.4231,13200.0
2005-07-29 15:00:00,29.96,29.97,29.93,29.94,17100.0,28.4231,28.4326,28.3946,28.4041,17100.0
2005-07-29 15:10:00,29.93,29.93,29.82,29.82,33500.0,28.3946,28.3946,28.2903,28.2903,33500.0
2005-07-29 15:20:00,29.83,29.85,29.8,29.83,36700.0,28.2998,28.3187,28.2713,28.2998,36700.0
2005-07-29 15:30:00,29.83,29.83,29.79,29.83,45300.0,28.2998,28.2998,28.2618,28.2998,45300.0
2005-07-29 15:40:00,29.83,29.89,29.83,29.83,36500.0,28.2998,28.3567,28.2998,28.2998,36500.0
2005-07-29 15:50:00,29.82,29.86,29.82,29.85,69000.0,28.2903,28.3282,28.2903,28.3187,69000.0
2005-08-01 09:30:00,29.75,29.75,29.66,29.66,35000.0,28.2239,28.2239,28.1385,28.1385,35000.0
2005-08-01 09:40:00,29.65,29.77,29.5,29.51,30500.0,28.129,28.2428,27.9867,27.9962,30500.0
2005-08-01 09:50:00,29.54,29.65,29.51,29.61,12300.0,28.0246,28.129,27.9962,28.091,12300.0
2005-08-01 10:00:00,29.62,29.72,29.61,29.7,25500.0,28.1005,28.1954,28.091,28.1764,25500.0
2005-08-01 10:10:00,29.69,29.74,29.69,29.72,14700.0,28.1669,28.2144,28.1669,28.1954,14700.0
2005-08-01 10:20:00,29.73,29.74,29.68,29.68,16300.0,28.2049,28.2144,28.1575,28.1575,16300.0
2005-08-01 10:30:00,29.68,29.7,29.6,29.62,29200.0,28.1575,28.1764,28.0816,28.1005,29200.0
2005-08-01 10:40:00,29.62,29.62,29.54,29.55,22900.0,28.1005,28.1005,28.0246,28.0341,22900.0
2005-08-01 10:50:00,29.55,29.56,29.54,29.56,29000.0,28.0341,28.0436,28.0246,28.0436,29000.0
2005-08-01 11:00:00,29.55,29.55,29.53,29.53,25900.0,28.0341,28.0341,28.0152,28.0152,25900.0
2005-08-01 11:10:00,29.51,29.55,29.51,29.55,26000.0,27.9962,28.0341,27.9962,28.0341,26000.0
2005-08-01 11:20:00,29.55,29.55,29.52,29.55,26800.0,28.0341,28.0341,28.0057,28.0341,26800.0
2005-08-01 11:30:00,29.54,29.55,29.52,29.53,43600.0,28.0246,28.0341,28.0057,28.0152,43600.0
2005-08-01 11:40:00,29.53,29.56,29.52,29.56,51900.0,28.0152,28.0436,28.0057,28.0436,51900.0
2005-08-01 11:50:00,29.55,29.57,29.55,29.55,10500.0,28.0341,28.0531,28.0341,28.0341,10500.0
2005-08-01 12:00:00,29.55,29.59,29.54,29.57,12200.0,28.0341,28.0721,28.0246,28.0531,12200.0
2005-08-01 12:10:00,29.58,29.59,29.56,29.57,9300.0,28.0626,28.0721,28.0436,28.0531,9300.0
2005-08-01 12:20:00,29.56,29.57,29.51,29.54,20100.0,28.0436,28.0531,27.9962,28.0246,20100.0
2005-08-01 12:30:00,29.54,29.6,29.54,29.58,11100.0,28.0246,28.0816,28.0246,28.0626,11100.0
2005-08-01 12:40:00,29.58,29.58,29.57,29.58,10000.0,28.0626,28.0626,28.0531,28.0626,10000.0
2005-08-01 12:50:00,29.57,29.58,29.54,29.55,9300.0,28.0531,28.0626,28.0246,28.0341,9300.0
2005-08-01 13:00:00,29.55,29.58,29.51,29.51,19900.0,28.0341,28.0626,27.9962,27.9962,19900.0
2005-08-01 13:10:00,29.51,29.53,29.5,29.53,10100.0,27.9962,28.0152,27.9867,28.0152,10100.0
2005-08-01 13:20:00,29.52,29.53,29.45,29.45,9700.0,28.0057,28.0152,27.9393,27.9393,9700.0
2005-08-01 13:30:00,29.45,29.47,29.45,29.46,15900.0,27.9393,27.9582,27.9393,27.9487,15900.0
2005-08-01 13:40:00,29.46,29.48,29.46,29.47,8500.0,27.9487,27.9677,27.9487,27.9582,8500.0
2005-08-01 13:50:00,29.47,29.48,29.46,29.46,8000.0,27.9582,27.9677,27.9487,27.9487,8000.0
2005-08-01 14:00:00,29.45,29.51,29.45,29.51,13000.0,27.9393,27.9962,27.9393,27.9962,13000.0
2005-08-01 14:10:00,29.51,29.58,29.51,29.57,10200.0,27.9962,28.0626,27.9962,28.0531,10200.0
2005-08-01 14:20:00,29.56,29.58,29.56,29.57,3600.0,28.0436,28.0626,28.0436,28.0531,3600.0
2005-08-01 14:30:00,29.57,29.64,29.57,29.62,16700.0,28.0531,28.1195,28.0531,28.1005,16700.0
2005-08-01 14:40:00,29.62,29.64,29.61,29.62,13900.0,28.1005,28.1195,28.091,28.1005,13900.0
2005-08-01 14:50:00,29.61,29.61,29.54,29.55,8000.0,28.091,28.091,28.0246,28.0341,8000.0
2005-08-01 15:00:00,29.55,29.57,29.49,29.52,20900.0,28.0341,28.0531,27.9772,28.0057,20900.0
2005-08-01 15:10:00,29.52,29.59,29.51,29.57,21100.0,28.0057,28.0721,27.9962,28.0531,21100.0
2005-08-01 15:20:00,29.56,29.6,29.55,29.6,15700.0,28.0436,28.0816,28.0341,28.0816,15700.0
2005-08-01 15:30:00,29.6,29.63,29.56,29.6,31400.0,28.0816,28.11,28.0436,28.0816,31400.0
2005-08-01 15:40:00,29.6,29.63,29.59,29.63,42400.0,28.0816,28.11,28.0721,28.11,42400.0
2005-08-01 15:50:00,29.62,29.63,29.52,29.56,42700.0,28.1005,28.11,28.0057,28.0436,42700.0
2005-08-02 09:30:00,29.61,29.62,29.55,29.57,8200.0,28.091,28.1005,28.0341,28.0531,8200.0
2005-08-02 09:40:00,29.61,29.69,29.58,29.64,5200.0,28.091,28.1669,28.0626,28.1195,5200.0
2005-08-02 09:50:00,29.6,29.61,29.39,29.4,24800.0,28.0816,28.091,27.8823,27.8918,24800.0
2005-08-02 10:00:00,29.43,29.49,29.4,29.49,15200.0,27.9203,27.9772,27.8918,27.9772,15200.0
2005-08-02 10:10:00,29.49,29.51,29.38,29.41,15300.0,27.9772,27.9962,27.8728,27.9013,15300.0
2005-08-02 10:20:00,29.41,29.47,29.41,29.43,9000.0,27.9013,27.9582,27.9013,27.9203,9000.0
2005-08-02 10:30:00,29.42,29.44,29.42,29.43,16900.0,27.9108,27.9298,27.9108,27.9203,16900.0
2005-08-02 10:40:00,29.42,29.43,29.37,29.38,13800.0,27.9108,27.9203,27.8634,27.8728,13800.0
2005-08-02 10:50:00,29.38,29.38,29.32,29.33,14000.0,27.8728,27.8728,27.8159,27.8254,14000.0
2005-08-02 11:00:00,29.32,29.33,29.26,29.31,27100.0,27.8159,27.8254,27.759,27.8064,27100.0
2005-08-02 11:10:00,29.31,29.37,29.31,29.37,18500.0,27.8064,27.8634,27.8064,27.8634,18500.0
2005-08-02 11:20:00,29.36,29.37,29.32,29.34,12100.0,27.8539,27.8634,27.8159,27.8349,12100.0
2005-08-02 11:30:00,29.34,29.41,29.34,29.41,35700.0,27.8349,27.9013,27.8349,27.9013,35700.0
2005-08-02 11:40:00,29.41,29.45,29.4,29.45,11800.0,27.9013,27.9393,27.8918,27.9393,11800.0
2005-08-02 11:50:00,29.44,29.45,29.38,29.38,13200.0,27.9298,27.9393,27.8728,27.8728,13200.0
2005-08-02 12:00:00,29.38,29.49,29.37,29.49,10600.0,27.8728,27.9772,27.8634,27.9772,10600.0
2005-08-02 12:10:00,29.49,29.53,29.47,29.53,10600.0,27.9772,28.0152,27.9582,28.0152,10600.0
2005-08-02 12:20:00,29.52,29.6,29.52,29.56,13800.0,28.0057,28.0816,28.0057,28.0436,13800.0
2005-08-02 12:30:00,29.56,29.57,29.49,29.49,13700.0,28.0436,28.0531,27.9772,27.9772,13700.0
2005-08-02 12:40:00,29.49,29.5,29.45,29.46,11200.0,27.9772,27.9867,27.9393,27.9487,11200.0
2005-08-02 12:50:00,29.45,29.46,29.43,29.43,10600.0,27.9393,27.9487,27.9203,27.9203,10600.0
2005-08-02 13:00:00,29.45,29.47,29.41,29.44,8200.0,27.9393,27.9582,27.9013,27.9298,8200.0
2005-08-02 13:10:00,29.43,29.44,29.39,29.4,12000.0,27.9203,27.9298,27.8823,27.8918,12000.0
2005-08-02 13:20:00,29.39,29.4,29.35,29.4,16300.0,27.8823,27.8918,27.8444,27.8918,16300.0
2005-08-02 13:30:00,29.4,29.41,29.38,29.39,12700.0,27.8918,27.9013,27.8728,27.8823,12700.0
2005-08-02 13:40:00,29.38,29.4,29.32,29.33,18100.0,27.8728,27.8918,27.8159,27.8254,18100.0
2005-08-02 13:50:00,29.33,29.34,29.33,29.33,14100.0,27.8254,27.8349,27.8254,27.8254,14100.0
2005-08-02 14:00:00,29.33,29.37,29.33,29.36,18900.0,27.8254,27.8634,27.8254,27.8539,18900.0
2005-08-02 14:10:00,29.37,29.38,29.35,29.38,21300.0,27.8634,27.8728,27.8444,27.8728,21300.0
2005-08-02 14:20:00,29.38,29.42,29.37,29.4,33900.0,27.8728,27.9108,27.8634,27.8918,33900.0
2005-08-02 14:30:00,29.38,29.47,29.38,29.43,18300.0,27.8728,27.9582,27.8728,27.9203,18300.0
2005-08-02 14:40:00,29.42,29.5,29.42,29.48,15900.0,27.9108,27.9867,27.9108,27.9677,15900.0
2005-08-02 14:50:00,29.46,29.48,29.41,29.42,15100.0,27.9487,27.9677,27.9013,27.9108,15100.0
2005-08-02 15:00:00,29.42,29.43,29.4,29.42,18800.0,27.9108,27.9203,27.8918,27.9108,18800.0
2005-08-02 15:10:00,29.41,29.46,29.4,29.45,26300.0,27.9013,27.9487,27.8918,27.9393,26300.0
2005-08-02 15:20:00,29.45,29.45,29.41,29.42,16700.0,27.9393,27.9393,27.9013,27.9108,16700.0
2005-08-02 15:30:00,29.41,29.43,29.39,29.43,26300.0,27.9013,27.9203,27.8823,27.9203,26300.0
2005-08-02 15:40:00,29.44,29.49,29.43,29.47,28500.0,27.9298,27.9772,27.9203,27.9582,28500.0
2005-08-02 15:50:00,29.48,29.51,29.47,29.49,56700.0,27.9677,27.9962,27.9582,27.9772,56700.0
2005-08-03 09:30:00,29.53,29.6,29.44,29.52,26500.0,28.0152,28.0816,27.9298,28.0057,26500.0
2005-08-03 09:40:00,29.5,29.5,29.25,29.33,12200.0,27.9867,27.9867,27.7495,27.8254,12200.0
2005-08-03 09:50:00,29.34,29.49,29.34,29.4,16300.0,27.8349,27.9772,27.8349,27.8918,16300.0
2005-08-03 10:00:00,29.4,29.5,29.4,29.48,14000.0,27.8918,27.9867,27.8918,27.9677,14000.0
2005-08-03 10:10:00,29.45,29.5,29.44,29.45,9200.0,27.9393,27.9867,27.9298,27.9393,9200.0
2005-08-03 10:20:00,29.44,29.5,29.44,29.47,26400.0,27.9298,27.9867,27.9298,27.9582,26400.0
2005-08-03 10:30:00,29.47,29.53,29.47,29.51,75000.0,27.9582,28.0152,27.9582,27.9962,75000.0
2005-08-03 10:40:00,29.51,29.51,29.47,29.47,66500.0,27.9962,27.9962,27.9582,27.9582,66500.0
2005-08-03 10:50:00,29.47,29.48,29.42,29.43,13300.0,27.9582,27.9677,27.9108,27.9203,13300.0
2005-08-03 11:00:00,29.43,29.44,29.42,29.42,11900.0,27.9203,27.9298,27.9108,27.9108,11900.0
2005-08-03 11:10:00,29.42,29.43,29.39,29.4,9800.0,27.9108,27.9203,27.8823,27.8918,9800.0
2005-08-03 11:20:00,29.4,29.46,29.4,29.45,8000.0,27.8918,27.9487,27.8918,27.9393,8000.0
2005-08-03 11:30:00,29.44,29.53,29.44,29.52,19300.0,27.9298,28.0152,27.9298,28.0057,19300.0
2005-08-03 11:40:00,29.52,29.54,29.51,29.53,22500.0,28.0057,28.0246,27.9962,28.0152,22500.0
2005-08-03 11:50:00,29.54,29.55,29.5,29.5,44200.0,28.0246,28.0341,27.9867,27.9867,44200.0
2005-08-03 12:00:00,29.5,29.53,29.5,29.51,8500.0,27.9867,28.0152,27.9867,27.9962,8500.0
2005-08-03 12:10:00,29.51,29.54,29.51,29.52,6500.0,27.9962,28.0246,27.9962,28.0057,6500.0
2005-08-03 12:20:00,29.52,29.55,29.5,29.52,29100.0,28.0057,28.0341,27.9867,28.0057,29100.0
2005-08-03 12:30:00,29.52,29.52,29.47,29.47,26300.0,28.0057,28.0057,27.9582,27.9582,26300.0
2005-08-03 12:40:00,29.47,29.52,29.46,29.51,30600.0,27.9582,28.0057,27.9487,27.9962,30600.0
2005-08-03 12:50:00,29.5,29.51,29.4,29.4,29900.0,27.9867,27.9962,27.8918,27.8918,29900.0
2005-08-03 13:00:00,29.39,29.4,29.35,29.36,13400.0,27.8823,27.8918,27.8444,27.8539,13400.0
2005-08-03 13:10:00,29.36,29.37,29.31,29.33,17200.0,27.8539,27.8634,27.8064,27.8254,17200.0
2005-08-03 13:20:00,29.33,29.37,29.32,29.36,14000.0,27.8254,27.8634,27.8159,27.8539,14000.0
2005-08-03 13:30:00,29.37,29.37,29.34,29.35,17300.0,27.8634,27.8634,27.8349,27.8444,17300.0
2005-08-03 13:40:00,29.35,29.36,29.33,29.34,8300.0,27.8444,27.8539,27.8254,27.8349,8300.0
2005-08-03 13:50:00,29.34,29.35,29.33,29.33,11600.0,27.8349,27.8444,27.8254,27.8254,11600.0
2005-08-03 14:00:00,29.33,29.34,29.31,29.31,10300.0,27.8254,27.8349,27.8064,27.8064,10300.0
2005-08-03 14:10:00,29.31,29.35,29.3,29.31,47100.0,27.8064,27.8444,27.7969,27.8064,47100.0
2005-08-03 14:20:00,29.31,29.31,29.27,29.28,17800.0,27.8064,27.8064,27.7685,27.778,17800.0
2005-08-03 14:30:00,29.27,29.28,29.26,29.27,21100.0,27.7685,27.778,27.759,27.7685,21100.0
2005-08-03 14:40:00,29.28,29.3,29.26,29.26,31900.0,27.778,27.7969,27.759,27.759,31900.0
2005-08-03 14:50:00,29.26,29.28,29.22,29.24,18200.0,27.759,27.778,27.7211,27.74,18200.0
2005-08-03 15:00:00,29.23,29.25,29.2,29.24,20200.0,27.7305,27.7495,27.7021,27.74,20200.0
2005-08-03 15:10:00,29.24,29.26,29.2,29.2,48200.0,27.74,27.759,27.7021,27.7021,48200.0
2005-08-03 15:20:00,29.2,29.21,29.16,29.18,37700.0,27.7021,27.7116,27.6641,27.6831,37700.0
2005-08-03 15:30:00,29.18,29.19,29.16,29.17,41900.0,27.6831,27.6926,27.6641,27.6736,41900.0
2005-08-03 15:40:00,29.18,29.31,29.17,29.3,73900.0,27.6831,27.8064,27.6736,27.7969,73900.0
2005-08-03 15:50:00,29.29,29.33,29.26,29.26,54800.0,27.7875,27.8254,27.759,27.759,54800.0
2005-08-04 09:30:00,29.18,29.38,29.18,29.29,23400.0,27.6831,27.8728,27.6831,27.7875,23400.0
2005-08-04 09:40:00,29.37,29.44,29.25,29.25,21300.0,27.8634,27.9298,27.7495,27.7495,21300.0
2005-08-04 09:50:00,29.25,29.36,29.21,29.26,32500.0,27.7495,27.8539,27.7116,27.759,32500.0
2005-08-04 10:00:00,29.26,29.3,29.26,29.3,13400.0,27.759,27.7969,27.759,27.7969,13400.0
2005-08-04 10:10:00,29.3,29.32,29.26,29.31,9800.0,27.7969,27.8159,27.759,27.8064,9800.0
2005-08-04 10:20:00,29.31,29.36,29.26,29.31,20900.0,27.8064,27.8539,27.759,27.8064,20900.0
2005-08-04 10:30:00,29.31,29.39,29.31,29.37,21500.0,27.8064,27.8823,27.8064,27.8634,21500.0
2005-08-04 10:40:00,29.37,29.4,29.28,29.39,37400.0,27.8634,27.8918,27.778,27.8823,37400.0
2005-08-04 10:50:00,29.39,29.39,29.31,29.31,13300.0,27.8823,27.8823,27.8064,27.8064,13300.0
2005-08-04 11:00:00,29.3,29.38,29.29,29.33,12300.0,27.7969,27.8728,27.7875,27.8254,12300.0
2005-08-04 11:10:00,29.32,29.38,29.31,29.35,10100.0,27.8159,27.8728,27.8064,27.8444,10100.0
2005-08-04 11:20:00,29.36,29.39,29.35,29.35,7300.0,27.8539,27.8823,27.8444,27.8444,7300.0
2005-08-04 11:30:00,29.35,29.36,29.31,29.34,11600.0,27.8444,27.8539,27.8064,27.8349,11600.0
2005-08-04 11:40:00,29.33,29.39,29.31,29.39,8900.0,27.8254,27.8823,27.8064,27.8823,8900.0
2005-08-04 11:50:00,29.39,29.4,29.35,29.35,6600.0,27.8823,27.8918,27.8444,27.8444,6600.0
2005-08-04 12:00:00,29.36,29.39,29.35,29.36,12300.0,27.8539,27.8823,27.8444,27.8539,12300.0
2005-08-04 12:10:00,29.36,29.39,29.36,29.37,8000.0,27.8539,27.8823,27.8539,27.8634,8000.0
2005-08-04 12:20:00,29.37,29.39,29.36,29.38,6000.0,27.8634,27.8823,27.8539,27.8728,6000.0
2005-08-04 12:30:00,29.39,29.44,29.39,29.44,10500.0,27.8823,27.9298,27.8823,27.9298,10500.0
2005-08-04 12:40:00,29.43,29.45,29.4,29.41,7200.0,27.9203,27.9393,27.8918,27.9013,7200.0
2005-08-04 12:50:00,29.41,29.41,29.4,29.4,12900.0,27.9013,27.9013,27.8918,27.8918,12900.0
2005-08-04 13:00:00,29.4,29.42,29.4,29.4,5700.0,27.8918,27.9108,27.8918,27.8918,5700.0
2005-08-04 13:10:00,29.41,29.42,29.4,29.4,13000.0,27.9013,27.9108,27.8918,27.8918,13000.0
2005-08-04 13:20:00,29.41,29.41,29.31,29.35,15700.0,27.9013,27.9013,27.8064,27.8444,15700.0
2005-08-04 13:30:00,29.36,29.38,29.35,29.35,6700.0,27.8539,27.8728,27.8444,27.8444,6700.0
2005-08-04 13:40:00,29.36,29.38,29.36,29.38,1900.0,27.8539,27.8728,27.8539,27.8728,1900.0
2005-08-04 13:50:00,29.38,29.39,29.35,29.38,4600.0,27.8728,27.8823,27.8444,27.8728,4600.0
2005-08-04 14:00:00,29.38,29.43,29.38,29.43,5400.0,27.8728,27.9203,27.8728,27.9203,5400.0
2005-08-04 14:10:00,29.41,29.41,29.35,29.35,9700.0,27.9013,27.9013,27.8444,27.8444,9700.0
2005-08-04 14:20:00,29.35,29.37,29.31,29.31,30100.0,27.8444,27.8634,27.8064,27.8064,30100.0
2005-08-04 14:30:00,29.31,29.35,29.3,29.31,17600.0,27.8064,27.8444,27.7969,27.8064,17600.0
2005-08-04 14:40:00,29.32,29.32,29.3,29.3,12100.0,27.8159,27.8159,27.7969,27.7969,12100.0
2005-08-04 14:50:00,29.3,29.33,29.29,29.29,12200.0,27.7969,27.8254,27.7875,27.7875,12200.0
2005-08-04 15:00:00,29.29,29.33,29.29,29.31,6200.0,27.7875,27.8254,27.7875,27.8064,6200.0
2005-08-04 15:10:00,29.32,29.32,29.25,29.27,14800.0,27.8159,27.8159,27.7495,27.7685,14800.0
2005-08-04 15:20:00,29.29,29.31,29.26,29.28,11900.0,27.7875,27.8064,27.759,27.778,11900.0
2005-08-04 15:30:00,29.27,29.29,29.26,29.27,14000.0,27.7685,27.7875,27.759,27.7685,14000.0
2005-08-04 15:40:00,29.26,29.29,29.24,29.26,23000.0,27.759,27.7875,27.74,27.759,23000.0
2005-08-04 15:50:00,29.26,29.27,29.17,29.18,34400.0,27.759,27.7685,27.6736,27.6831,34400.0
2005-08-05 09:30:00,29.22,29.37,29.13,29.2,13900.0,27.7211,27.8634,27.6357,27.7021,13900.0
2005-08-05 09:40:00,29.17,29.26,29.17,29.21,5800.0,27.6736,27.759,27.6736,27.7116,5800.0
2005-08-05 09:50:00,29.22,29.35,29.2,29.3,8900.0,27.7211,27.8444,27.7021,27.7969,8900.0
2005-08-05 10:00:00,29.3,29.3,29.26,29.26,13100.0,27.7969,27.7969,27.759,27.759,13100.0
2005-08-05 10:10:00,29.26,29.29,29.25,29.29,14200.0,27.759,27.7875,27.7495,27.7875,14200.0
2005-08-05 10:20:00,29.29,29.29,29.25,29.27,7500.0,27.7875,27.7875,27.7495,27.7685,7500.0
2005-08-05 10:30:00,29.27,29.27,29.23,29.23,12600.0,27.7685,27.7685,27.7305,27.7305,12600.0
2005-08-05 10:40:00,29.22,29.22,29.11,29.15,13900.0,27.7211,27.7211,27.6167,27.6546,13900.0
2005-08-05 10:50:00,29.14,29.19,29.13,29.15,2600.0,27.6452,27.6926,27.6357,27.6546,2600.0
2005-08-05 11:00:00,29.15,29.16,29.1,29.11,10600.0,27.6546,27.6641,27.6072,27.6167,10600.0
2005-08-05 11:10:00,29.1,29.1,29.03,29.06,17400.0,27.6072,27.6072,27.5408,27.5693,17400.0
2005-08-05 11:20:00,29.05,29.05,28.99,29.01,11100.0,27.5598,27.5598,27.5029,27.5218,11100.0
2005-08-05 11:30:00,29.01,29.05,29.0,29.04,3900.0,27.5218,27.5598,27.5123,27.5503,3900.0
2005-08-05 11:40:00,29.03,29.1,29.02,29.1,3400.0,27.5408,27.6072,27.5313,27.6072,3400.0
2005-08-05 11:50:00,29.09,29.09,29.03,29.03,6600.0,27.5977,27.5977,27.5408,27.5408,6600.0
2005-08-05 12:00:00,29.02,29.04,28.98,29.0,4400.0,27.5313,27.5503,27.4934,27.5123,4400.0
2005-08-05 12:10:00,28.99,29.02,28.97,28.99,3800.0,27.5029,27.5313,27.4839,27.5029,3800.0
2005-08-05 12:20:00,29.01,29.07,29.0,29.07,7500.0,27.5218,27.5787,27.5123,27.5787,7500.0
2005-08-05 12:30:00,29.09,29.1,29.05,29.06,3800.0,27.5977,27.6072,27.5598,27.5693,3800.0
2005-08-05 12:40:00,29.03,29.06,29.02,29.03,3100.0,27.5408,27.5693,27.5313,27.5408,3100.0
2005-08-05 12:50:00,29.02,29.04,29.0,29.02,3300.0,27.5313,27.5503,27.5123,27.5313,3300.0
2005-08-05 13:00:00,29.02,29.04,29.02,29.03,5800.0,27.5313,27.5503,27.5313,27.5408,5800.0
2005-08-05 13:10:00,29.04,29.05,29.02,29.02,5400.0,27.5503,27.5598,27.5313,27.5313,5400.0
2005-08-05 13:20:00,29.03,29.03,29.02,29.02,4000.0,27.5408,27.5408,27.5313,27.5313,4000.0
2005-08-05 13:30:00,29.03,29.06,29.02,29.06,6300.0,27.5408,27.5693,27.5313,27.5693,6300.0
2005-08-05 13:40:00,29.05,29.06,29.03,29.04,5100.0,27.5598,27.5693,27.5408,27.5503,5100.0
2005-08-05 13:50:00,29.04,29.04,29.03,29.03,2300.0,27.5503,27.5503,27.5408,27.5408,2300.0
2005-08-05 14:00:00,29.03,29.04,29.03,29.03,2100.0,27.5408,27.5503,27.5408,27.5408,2100.0
2005-08-05 14:10:00,29.02,29.04,29.0,29.04,7100.0,27.5313,27.5503,27.5123,27.5503,7100.0
2005-08-05 14:20:00,29.02,29.02,29.01,29.02,3000.0,27.5313,27.5313,27.5218,27.5313,3000.0
2005-08-05 14:30:00,29.01,29.06,29.01,29.06,8800.0,27.5218,27.5693,27.5218,27.5693,8800.0
2005-08-05 14:40:00,29.06,29.09,29.06,29.06,8400.0,27.5693,27.5977,27.5693,27.5693,8400.0
2005-08-05 14:50:00,29.06,29.07,29.05,29.05,3700.0,27.5693,27.5787,27.5598,27.5598,3700.0
2005-08-05 15:00:00,29.06,29.11,29.05,29.1,11900.0,27.5693,27.6167,27.5598,27.6072,11900.0
2005-08-05 15:10:00,29.1,29.1,29.05,29.07,16700.0,27.6072,27.6072,27.5598,27.5787,16700.0
2005-08-05 15:20:00,29.07,29.11,29.07,29.11,9300.0,27.5787,27.6167,27.5787,27.6167,9300.0
2005-08-05 15:30:00,29.12,29.16,29.12,29.14,13600.0,27.6262,27.6641,27.6262,27.6452,13600.0
2005-08-05 15:40:00,29.14,29.16,29.13,29.15,11700.0,27.6452,27.6641,27.6357,27.6546,11700.0
2005-08-05 15:50:00,29.13,29.19,29.1,29.1,24100.0,27.6357,27.6926,27.6072,27.6072,24100.0
2005-08-08 09:30:00,29.15,29.19,29.0,29.03,11500.0,27.6546,27.6926,27.5123,27.5408,11500.0
2005-08-08 09:40:00,29.0,29.07,29.0,29.0,2800.0,27.5123,27.5787,27.5123,27.5123,2800.0
2005-08-08 09:50:00,29.0,29.05,28.95,28.98,7700.0,27.5123,27.5598,27.4649,27.4934,7700.0
2005-08-08 10:00:00,28.97,29.05,28.97,28.98,10200.0,27.4839,27.5598,27.4839,27.4934,10200.0
2005-08-08 10:10:00,28.97,28.99,28.85,28.89,9300.0,27.4839,27.5029,27.37,27.408,9300.0
2005-08-08 10:20:00,28.89,28.94,28.88,28.94,6300.0,27.408,27.4554,27.3985,27.4554,6300.0
2005-08-08 10:30:00,28.91,28.92,28.87,28.9,8400.0,27.427,27.4364,27.389,27.4175,8400.0
2005-08-08 10:40:00,28.87,28.88,28.84,28.85,3700.0,27.389,27.3985,27.3605,27.37,3700.0
2005-08-08 10:50:00,28.85,28.85,28.77,28.81,5200.0,27.37,27.37,27.2941,27.3321,5200.0
2005-08-08 11:00:00,28.8,28.83,28.79,28.8,4400.0,27.3226,27.3511,27.3131,27.3226,4400.0
2005-08-08 11:10:00,28.8,28.8,28.79,28.8,2300.0,27.3226,27.3226,27.3131,27.3226,2300.0
2005-08-08 11:20:00,28.79,28.81,28.78,28.79,4100.0,27.3131,27.3321,27.3036,27.3131,4100.0
2005-08-08 11:30:00,28.8,28.82,28.79,28.79,2500.0,27.3226,27.3416,27.3131,27.3131,2500.0
2005-08-08 11:40:00,28.78,28.79,28.74,28.77,4600.0,27.3036,27.3131,27.2657,27.2941,4600.0
2005-08-08 11:50:00,28.76,28.78,28.74,28.78,3200.0,27.2847,27.3036,27.2657,27.3036,3200.0
2005-08-08 12:00:00,28.74,28.78,28.72,28.72,4000.0,27.2657,27.3036,27.2467,27.2467,4000.0
2005-08-08 12:10:00,28.73,28.75,28.7,28.72,8100.0,27.2562,27.2752,27.2277,27.2467,8100.0
2005-08-08 12:20:00,28.73,28.78,28.72,28.73,6100.0,27.2562,27.3036,27.2467,27.2562,6100.0
2005-08-08 12:30:00,28.72,28.74,28.69,28.74,5500.0,27.2467,27.2657,27.2182,27.2657,5500.0
2005-08-08 12:40:00,28.74,28.76,28.73,28.76,3500.0,27.2657,27.2847,27.2562,27.2847,3500.0
2005-08-08 12:50:00,28.76,28.79,28.75,28.77,6100.0,27.2847,27.3131,27.2752,27.2941,6100.0
2005-08-08 13:00:00,28.77,28.78,28.73,28.73,4900.0,27.2941,27.3036,27.2562,27.2562,4900.0
2005-08-08 13:10:00,28.73,28.73,28.69,28.71,4800.0,27.2562,27.2562,27.2182,27.2372,4800.0
2005-08-08 13:20:00,28.7,28.7,28.65,28.65,3900.0,27.2277,27.2277,27.1803,27.1803,3900.0
2005-08-08 13:30:00,28.66,28.7,28.65,28.69,4500.0,27.1898,27.2277,27.1803,27.2182,4500.0
2005-08-08 13:40:00,28.69,28.74,28.68,28.74,5300.0,27.2182,27.2657,27.2088,27.2657,5300.0
2005-08-08 13:50:00,28.73,28.73,28.68,28.69,3000.0,27.2562,27.2562,27.2088,27.2182,3000.0
2005-08-08 14:00:00,28.7,28.71,28.66,28.68,6700.0,27.2277,27.2372,27.1898,27.2088,6700.0
2005-08-08 14:10:00,28.67,28.69,28.61,28.65,9600.0,27.1993,27.2182,27.1423,27.1803,9600.0
2005-08-08 14:20:00,28.64,28.66,28.63,28.64,6500.0,27.1708,27.1898,27.1613,27.1708,6500.0
2005-08-08 14:30:00,28.63,28.64,28.54,28.6,36600.0,27.1613,27.1708,27.0759,27.1329,36600.0
2005-08-08 14:40:00,28.6,28.63,28.57,28.61,13200.0,27.1329,27.1613,27.1044,27.1423,13200.0
2005-08-08 14:50:00,28.59,28.64,28.56,28.62,11400.0,27.1234,27.1708,27.0949,27.1518,11400.0
2005-08-08 15:00:00,28.63,28.68,28.59,28.62,13200.0,27.1613,27.2088,27.1234,27.1518,13200.0
2005-08-08 15:10:00,28.65,28.67,28.61,28.64,8600.0,27.1803,27.1993,27.1423,27.1708,8600.0
2005-08-08 15:20:00,28.62,28.64,28.58,28.63,12000.0,27.1518,27.1708,27.1139,27.1613,12000.0
2005-08-08 15:30:00,28.63,28.63,28.56,28.63,21400.0,27.1613,27.1613,27.0949,27.1613,21400.0
2005-08-08 15:40:00,28.62,28.72,28.62,28.67,38000.0,27.1518,27.2467,27.1518,27.1993,38000.0
2005-08-08 15:50:00,28.66,28.68,28.58,28.65,41900.0,27.1898,27.2088,27.1139,27.1803,41900.0
2005-08-09 09:30:00,28.7,28.8,28.68,28.8,11700.0,27.2277,27.3226,27.2088,27.3226,11700.0
2005-08-09 09:40:00,28.8,28.84,28.76,28.82,4800.0,27.3226,27.3605,27.2847,27.3416,4800.0
2005-08-09 09:50:00,28.78,28.82,28.75,28.77,8100.0,27.3036,27.3416,27.2752,27.2941,8100.0
2005-08-09 10:00:00,28.78,28.79,28.75,28.75,2300.0,27.3036,27.3131,27.2752,27.2752,2300.0
2005-08-09 10:10:00,28.75,28.84,28.75,28.83,7800.0,27.2752,27.3605,27.2752,27.3511,7800.0
2005-08-09 10:20:00,28.83,28.85,28.81,28.84,6700.0,27.3511,27.37,27.3321,27.3605,6700.0
2005-08-09 10:30:00,28.85,28.86,28.84,28.85,7100.0,27.37,27.3795,27.3605,27.37,7100.0
2005-08-09 10:40:00,28.83,28.84,28.8,28.81,4400.0,27.3511,27.3605,27.3226,27.3321,4400.0
2005-08-09 10:50:00,28.81,28.82,28.8,28.81,4100.0,27.3321,27.3416,27.3226,27.3321,4100.0
2005-08-09 11:00:00,28.8,28.86,28.8,28.85,8900.0,27.3226,27.3795,27.3226,27.37,8900.0
2005-08-09 11:10:00,28.85,28.85,28.84,28.85,4700.0,27.37,27.37,27.3605,27.37,4700.0
2005-08-09 11:20:00,28.86,28.89,28.84,28.89,16400.0,27.3795,27.408,27.3605,27.408,16400.0
2005-08-09 11:30:00,28.87,28.93,28.87,28.93,22500.0,27.389,27.4459,27.389,27.4459,22500.0
2005-08-09 11:40:00,28.93,28.97,28.92,28.97,22900.0,27.4459,27.4839,27.4364,27.4839,22900.0
2005-08-09 11:50:00,28.96,28.97,28.93,28.96,15000.0,27.4744,27.4839,27.4459,27.4744,15000.0
2005-08-09 12:00:00,28.96,29.02,28.94,29.0,36000.0,27.4744,27.5313,27.4554,27.5123,36000.0
2005-08-09 12:10:00,29.0,29.02,29.0,29.0,17200.0,27.5123,27.5313,27.5123,27.5123,17200.0
2005-08-09 12:20:00,29.0,29.01,29.0,29.01,11300.0,27.5123,27.5218,27.5123,27.5218,11300.0
2005-08-09 12:30:00,29.01,29.02,29.0,29.01,7200.0,27.5218,27.5313,27.5123,27.5218,7200.0
2005-08-09 12:40:00,29.0,29.02,29.0,29.0,5000.0,27.5123,27.5313,27.5123,27.5123,5000.0
2005-08-09 12:50:00,29.0,29.02,29.0,29.01,8200.0,27.5123,27.5313,27.5123,27.5218,8200.0
2005-08-09 13:00:00,29.0,29.0,28.95,28.96,17600.0,27.5123,27.5123,27.4649,27.4744,17600.0
2005-08-09 13:10:00,28.96,28.96,28.93,28.94,8600.0,27.4744,27.4744,27.4459,27.4554,8600.0
2005-08-09 13:20:00,28.94,28.95,28.94,28.94,7400.0,27.4554,27.4649,27.4554,27.4554,7400.0
2005-08-09 13:30:00,28.93,28.95,28.93,28.95,11100.0,27.4459,27.4649,27.4459,27.4649,11100.0
2005-08-09 13:40:00,28.95,28.99,28.95,28.99,15200.0,27.4649,27.5029,27.4649,27.5029,15200.0
2005-08-09 13:50:00,28.99,29.01,28.98,29.01,6400.0,27.5029,27.5218,27.4934,27.5218,6400.0
2005-08-09 14:00:00,29.0,29.01,28.97,28.98,13800.0,27.5123,27.5218,27.4839,27.4934,13800.0
2005-08-09 14:10:00,28.99,29.02,28.97,29.02,13600.0,27.5029,27.5313,27.4839,27.5313,13600.0
2005-08-09 14:20:00,29.02,29.03,28.99,29.01,11500.0,27.5313,27.5408,27.5029,27.5218,11500.0
2005-08-09 14:30:00,29.02,29.05,29.01,29.03,19100.0,27.5313,27.5598,27.5218,27.5408,19100.0
2005-08-09 14:40:00,29.04,29.04,28.97,29.01,23300.0,27.5503,27.5503,27.4839,27.5218,23300.0
2005-08-09 14:50:00,29.01,29.01,28.97,28.98,20000.0,27.5218,27.5218,27.4839,27.4934,20000.0
2005-08-09 15:00:00,28.96,29.0,28.96,28.97,30200.0,27.4744,27.5123,27.4744,27.4839,30200.0
2005-08-09 15:10:00,28.97,28.99,28.93,28.94,16300.0,27.4839,27.5029,27.4459,27.4554,16300.0
2005-08-09 15:20:00,28.94,29.0,28.94,28.95,26100.0,27.4554,27.5123,27.4554,27.4649,26100.0
2005-08-09 15:30:00,28.94,28.97,28.93,28.95,50200.0,27.4554,27.4839,27.4459,27.4649,50200.0
2005-08-09 15:40:00,28.95,28.95,28.82,28.86,30600.0,27.4649,27.4649,27.3416,27.3795,30600.0
2005-08-09 15:50:00,28.87,28.93,28.85,28.91,64000.0,27.389,27.4459,27.37,27.427,64000.0
2005-08-10 09:30:00,29.05,29.35,29.05,29.35,22700.0,27.5598,27.8444,27.5598,27.8444,22700.0
2005-08-10 09:40:00,29.37,29.48,29.28,29.29,23100.0,27.8634,27.9677,27.778,27.7875,23100.0
2005-08-10 09:50:00,29.25,29.37,29.21,29.27,26500.0,27.7495,27.8634,27.7116,27.7685,26500.0
2005-08-10 10:00:00,29.28,29.39,29.28,29.36,20400.0,27.778,27.8823,27.778,27.8539,20400.0
2005-08-10 10:10:00,29.36,29.38,29.3,29.31,15200.0,27.8539,27.8728,27.7969,27.8064,15200.0
2005-08-10 10:20:00,29.31,29.35,29.3,29.3,10900.0,27.8064,27.8444,27.7969,27.7969,10900.0
2005-08-10 10:30:00,29.3,29.41,29.3,29.36,21400.0,27.7969,27.9013,27.7969,27.8539,21400.0
2005-08-10 10:40:00,29.37,29.43,29.31,29.37,20900.0,27.8634,27.9203,27.8064,27.8634,20900.0
2005-08-10 10:50:00,29.38,29.38,29.32,29.33,14500.0,27.8728,27.8728,27.8159,27.8254,14500.0
2005-08-10 11:00:00,29.32,29.32,29.19,29.2,14000.0,27.8159,27.8159,27.6926,27.7021,14000.0
2005-08-10 11:10:00,29.2,29.21,29.19,29.21,13000.0,27.7021,27.7116,27.6926,27.7116,13000.0
2005-08-10 11:20:00,29.2,29.21,29.16,29.21,6400.0,27.7021,27.7116,27.6641,27.7116,6400.0
2005-08-10 11:30:00,29.21,29.22,29.15,29.15,16400.0,27.7116,27.7211,27.6546,27.6546,16400.0
2005-08-10 11:40:00,29.15,29.15,29.08,29.1,11700.0,27.6546,27.6546,27.5882,27.6072,11700.0
2005-08-10 11:50:00,29.1,29.26,29.07,29.16,30900.0,27.6072,27.759,27.5787,27.6641,30900.0
2005-08-10 12:00:00,29.16,29.19,29.16,29.17,5700.0,27.6641,27.6926,27.6641,27.6736,5700.0
2005-08-10 12:10:00,29.17,29.22,29.16,29.2,7900.0,27.6736,27.7211,27.6641,27.7021,7900.0
2005-08-10 12:20:00,29.2,29.21,29.17,29.18,8700.0,27.7021,27.7116,27.6736,27.6831,8700.0
2005-08-10 12:30:00,29.18,29.18,29.06,29.1,13300.0,27.6831,27.6831,27.5693,27.6072,13300.0
2005-08-10 12:40:00,29.1,29.11,28.97,29.03,10000.0,27.6072,27.6167,27.4839,27.5408,10000.0
2005-08-10 12:50:00,29.03,29.07,29.02,29.05,6500.0,27.5408,27.5787,27.5313,27.5598,6500.0
2005-08-10 13:00:00,29.06,29.09,29.03,29.04,12800.0,27.5693,27.5977,27.5408,27.5503,12800.0
2005-08-10 13:10:00,29.04,29.04,29.02,29.03,5900.0,27.5503,27.5503,27.5313,27.5408,5900.0
2005-08-10 13:20:00,29.01,29.02,28.97,29.02,8000.0,27.5218,27.5313,27.4839,27.5313,8000.0
2005-08-10 13:30:00,29.02,29.09,29.01,29.08,8100.0,27.5313,27.5977,27.5218,27.5882,8100.0
2005-08-10 13:40:00,29.09,29.09,28.99,28.99,8900.0,27.5977,27.5977,27.5029,27.5029,8900.0
2005-08-10 13:50:00,28.99,29.0,28.92,28.96,13700.0,27.5029,27.5123,27.4364,27.4744,13700.0
2005-08-10 14:00:00,28.96,29.02,28.96,28.99,15900.0,27.4744,27.5313,27.4744,27.5029,15900.0
2005-08-10 14:10:00,28.98,29.04,28.95,29.0,13600.0,27.4934,27.5503,27.4649,27.5123,13600.0
2005-08-10 14:20:00,29.0,29.01,28.96,28.96,23200.0,27.5123,27.5218,27.4744,27.4744,23200.0
2005-08-10 14:30:00,28.96,28.97,28.92,28.95,7200.0,27.4744,27.4839,27.4364,27.4649,7200.0
2005-08-10 14:40:00,28.94,28.95,28.92,28.95,12200.0,27.4554,27.4649,27.4364,27.4649,12200.0
2005-08-10 14:50:00,28.95,28.96,28.93,28.93,9600.0,27.4649,27.4744,27.4459,27.4459,9600.0
2005-08-10 15:00:00,28.94,28.94,28.85,28.85,5600.0,27.4554,27.4554,27.37,27.37,5600.0
2005-08-10 15:10:00,28.85,28.88,28.77,28.8,7600.0,27.37,27.3985,27.2941,27.3226,7600.0
2005-08-10 15:20:00,28.79,28.8,28.75,28.78,12100.0,27.3131,27.3226,27.2752,27.3036,12100.0
2005-08-10 15:30:00,28.78,28.84,28.76,28.82,19000.0,27.3036,27.3605,27.2847,27.3416,19000.0
2005-08-10 15:40:00,28.83,28.85,28.81,28.85,13500.0,27.3511,27.37,27.3321,27.37,13500.0
2005-08-10 15:50:00,28.85,29.0,28.84,28.91,44200.0,27.37,27.5123,27.3605,27.427,44200.0
2005-08-11 09:30:00,28.97,29.05,28.94,29.05,12300.0,27.4839,27.5598,27.4554,27.5598,12300.0
2005-08-11 09:40:00,29.1,29.15,29.06,29.07,5000.0,27.6072,27.6546,27.5693,27.5787,5000.0
2005-08-11 09:50:00,29.06,29.08,29.05,29.06,3300.0,27.5693,27.5882,27.5598,27.5693,3300.0
2005-08-11 10:00:00,29.05,29.1,29.05,29.06,5200.0,27.5598,27.6072,27.5598,27.5693,5200.0
2005-08-11 10:10:00,29.07,29.12,29.06,29.1,10600.0,27.5787,27.6262,27.5693,27.6072,10600.0
2005-08-11 10:20:00,29.07,29.1,29.07,29.09,19500.0,27.5787,27.6072,27.5787,27.5977,19500.0
2005-08-11 10:30:00,29.1,29.1,29.05,29.06,10100.0,27.6072,27.6072,27.5598,27.5693,10100.0
2005-08-11 10:40:00,29.07,29.07,29.03,29.06,7100.0,27.5787,27.5787,27.5408,27.5693,7100.0
2005-08-11 10:50:00,29.07,29.08,29.06,29.06,3100.0,27.5787,27.5882,27.5693,27.5693,3100.0
2005-08-11 11:00:00,29.07,29.2,29.07,29.19,20500.0,27.5787,27.7021,27.5787,27.6926,20500.0
2005-08-11 11:10:00,29.2,29.2,29.07,29.07,8300.0,27.7021,27.7021,27.5787,27.5787,8300.0
2005-08-11 11:20:00,29.08,29.09,29.02,29.05,6900.0,27.5882,27.5977,27.5313,27.5598,6900.0
2005-08-11 11:30:00,29.06,29.06,29.0,29.0,10800.0,27.5693,27.5693,27.5123,27.5123,10800.0
2005-08-11 11:40:00,29.01,29.16,29.01,29.16,13000.0,27.5218,27.6641,27.5218,27.6641,13000.0
2005-08-11 11:50:00,29.16,29.16,29.14,29.15,2900.0,27.6641,27.6641,27.6452,27.6546,2900.0
2005-08-11 12:00:00,29.11,29.11,29.09,29.1,5200.0,27.6167,27.6167,27.5977,27.6072,5200.0
2005-08-11 12:10:00,29.1,29.11,29.05,29.06,8900.0,27.6072,27.6167,27.5598,27.5693,8900.0
2005-08-11 12:20:00,29.05,29.07,29.03,29.03,3400.0,27.5598,27.5787,27.5408,27.5408,3400.0
2005-08-11 12:30:00,29.03,29.06,29.03,29.06,3000.0,27.5408,27.5693,27.5408,27.5693,3000.0
2005-08-11 12:40:00,29.07,29.08,29.04,29.08,4100.0,27.5787,27.5882,27.5503,27.5882,4100.0
2005-08-11 12:50:00,29.08,29.12,29.07,29.11,7000.0,27.5882,27.6262,27.5787,27.6167,7000.0
2005-08-11 13:00:00,29.12,29.14,29.1,29.14,5600.0,27.6262,27.6452,27.6072,27.6452,5600.0
2005-08-11 13:10:00,29.15,29.15,29.09,29.09,9200.0,27.6546,27.6546,27.5977,27.5977,9200.0
2005-08-11 13:20:00,29.09,29.11,29.08,29.1,4500.0,27.5977,27.6167,27.5882,27.6072,4500.0
2005-08-11 13:30:00,29.1,29.1,29.05,29.08,2900.0,27.6072,27.6072,27.5598,27.5882,2900.0
2005-08-11 13:40:00,29.05,29.07,28.99,29.03,11200.0,27.5598,27.5787,27.5029,27.5408,11200.0
2005-08-11 13:50:00,29.03,29.04,29.01,29.01,3200.0,27.5408,27.5503,27.5218,27.5218,3200.0
2005-08-11 14:00:00,29.01,29.03,29.01,29.02,2700.0,27.5218,27.5408,27.5218,27.5313,2700.0
2005-08-11 14:10:00,29.02,29.02,28.94,28.95,5600.0,27.5313,27.5313,27.4554,27.4649,5600.0
2005-08-11 14:20:00,28.96,28.97,28.94,28.97,3800.0,27.4744,27.4839,27.4554,27.4839,3800.0
2005-08-11 14:30:00,28.99,29.0,28.98,28.99,3200.0,27.5029,27.5123,27.4934,27.5029,3200.0
2005-08-11 14:40:00,28.97,28.98,28.96,28.96,3400.0,27.4839,27.4934,27.4744,27.4744,3400.0
2005-08-11 14:50:00,28.97,28.97,28.95,28.95,5600.0,27.4839,27.4839,27.4649,27.4649,5600.0
2005-08-11 15:00:00,28.95,28.97,28.94,28.96,7900.0,27.4649,27.4839,27.4554,27.4744,7900.0
2005-08-11 15:10:00,28.96,29.09,28.94,29.08,17800.0,27.4744,27.5977,27.4554,27.5882,17800.0
2005-08-11 15:20:00,29.08,29.09,29.05,29.09,5300.0,27.5882,27.5977,27.5598,27.5977,5300.0
2005-08-11 15:30:00,29.09,29.11,29.06,29.09,5400.0,27.5977,27.6167,27.5693,27.5977,5400.0
2005-08-11 15:40:00,29.1,29.11,29.02,29.1,32000.0,27.6072,27.6167,27.5313,27.6072,32000.0
2005-08-11 15:50:00,29.1,29.11,29.09,29.1,12800.0,27.6072,27.6167,27.5977,27.6072,12800.0
2005-08-12 09:30:00,29.08,29.11,29.0,29.03,8500.0,27.5882,27.6167,27.5123,27.5408,8500.0
2005-08-12 09:40:00,29.01,29.15,28.99,29.05,5300.0,27.5218,27.6546,27.5029,27.5598,5300.0
2005-08-12 09:50:00,29.05,29.19,28.96,29.09,8900.0,27.5598,27.6926,27.4744,27.5977,8900.0
2005-08-12 10:00:00,29.11,29.11,29.03,29.03,20900.0,27.6167,27.6167,27.5408,27.5408,20900.0
2005-08-12 10:10:00,29.01,29.02,28.96,28.98,10000.0,27.5218,27.5313,27.4744,27.4934,10000.0
2005-08-12 10:20:00,28.98,28.98,28.92,28.93,7200.0,27.4934,27.4934,27.4364,27.4459,7200.0
2005-08-12 10:30:00,28.93,28.93,28.81,28.85,18600.0,27.4459,27.4459,27.3321,27.37,18600.0
2005-08-12 10:40:00,28.85,28.87,28.78,28.82,31800.0,27.37,27.389,27.3036,27.3416,31800.0
2005-08-12 10:50:00,28.82,28.82,28.78,28.78,12800.0,27.3416,27.3416,27.3036,27.3036,12800.0
2005-08-12 11:00:00,28.78,28.8,28.76,28.78,36400.0,27.3036,27.3226,27.2847,27.3036,36400.0
2005-08-12 11:10:00,28.76,28.78,28.74,28.76,6400.0,27.2847,27.3036,27.2657,27.2847,6400.0
2005-08-12 11:20:00,28.77,28.8,28.73,28.79,11200.0,27.2941,27.3226,27.2562,27.3131,11200.0
2005-08-12 11:30:00,28.78,28.79,28.76,28.77,11700.0,27.3036,27.3131,27.2847,27.2941,11700.0
2005-08-12 11:40:00,28.78,28.78,28.73,28.74,6200.0,27.3036,27.3036,27.2562,27.2657,6200.0
2005-08-12 11:50:00,28.74,28.74,28.69,28.72,8100.0,27.2657,27.2657,27.2182,27.2467,8100.0
2005-08-12 12:00:00,28.7,28.74,28.58,28.6,26700.0,27.2277,27.2657,27.1139,27.1329,26700.0
2005-08-12 12:10:00,28.6,28.67,28.56,28.62,17300.0,27.1329,27.1993,27.0949,27.1518,17300.0
2005-08-12 12:20:00,28.61,28.61,28.45,28.54,45000.0,27.1423,27.1423,26.9906,27.0759,45000.0
2005-08-12 12:30:00,28.54,28.58,28.53,28.54,10300.0,27.0759,27.1139,27.0664,27.0759,10300.0
2005-08-12 12:40:00,28.54,28.58,28.5,28.55,9700.0,27.0759,27.1139,27.038,27.0854,9700.0
2005-08-12 12:50:00,28.55,28.56,28.49,28.56,7800.0,27.0854,27.0949,27.0285,27.0949,7800.0
2005-08-12 13:00:00,28.57,28.57,28.52,28.53,11300.0,27.1044,27.1044,27.057,27.0664,11300.0
2005-08-12 13:10:00,28.54,28.62,28.53,28.62,9100.0,27.0759,27.1518,27.0664,27.1518,9100.0
2005-08-12 13:20:00,28.63,28.65,28.58,28.59,10000.0,27.1613,27.1803,27.1139,27.1234,10000.0
2005-08-12 13:30:00,28.58,28.59,28.54,28.59,4200.0,27.1139,27.1234,27.0759,27.1234,4200.0
2005-08-12 13:40:00,28.58,28.59,28.57,28.58,8900.0,27.1139,27.1234,27.1044,27.1139,8900.0
2005-08-12 13:50:00,28.57,28.58,28.55,28.58,8300.0,27.1044,27.1139,27.0854,27.1139,8300.0
2005-08-12 14:00:00,28.58,28.59,28.58,28.58,11900.0,27.1139,27.1234,27.1139,27.1139,11900.0
2005-08-12 14:10:00,28.58,28.62,28.56,28.61,15600.0,27.1139,27.1518,27.0949,27.1423,15600.0
2005-08-12 14:20:00,28.5,28.74,28.5,28.74,47700.0,27.038,27.2657,27.038,27.2657,47700.0
2005-08-12 14:30:00,28.74,28.82,28.74,28.82,3900.0,27.2657,27.3416,27.2657,27.3416,3900.0
2005-08-12 14:40:00,28.81,28.82,28.76,28.82,5700.0,27.3321,27.3416,27.2847,27.3416,5700.0
2005-08-12 14:50:00,28.81,28.85,28.8,28.82,6200.0,27.3321,27.37,27.3226,27.3416,6200.0
2005-08-12 15:00:00,28.83,28.84,28.81,28.83,6500.0,27.3511,27.3605,27.3321,27.3511,6500.0
2005-08-12 15:10:00,28.83,28.88,28.82,28.87,5900.0,27.3511,27.3985,27.3416,27.389,5900.0
2005-08-12 15:20:00,28.87,28.97,28.87,28.91,9700.0,27.389,27.4839,27.389,27.427,9700.0
2005-08-12 15:30:00,28.96,29.0,28.92,28.96,10700.0,27.4744,27.5123,27.4364,27.4744,10700.0
2005-08-12 15:40:00,28.95,28.95,28.83,28.84,10300.0,27.4649,27.4649,27.3511,27.3605,10300.0
2005-08-12 15:50:00,28.84,28.84,28.78,28.82,25200.0,27.3605,27.3605,27.3036,27.3416,25200.0
2005-08-15 09:30:00,28.85,29.0,28.85,28.88,11600.0,27.37,27.5123,27.37,27.3985,11600.0
2005-08-15 09:40:00,28.95,28.95,28.76,28.92,10900.0,27.4649,27.4649,27.2847,27.4364,10900.0
2005-08-15 09:50:00,28.88,28.93,28.85,28.91,7400.0,27.3985,27.4459,27.37,27.427,7400.0
2005-08-15 10:00:00,28.87,28.98,28.87,28.92,14000.0,27.389,27.4934,27.389,27.4364,14000.0
2005-08-15 10:10:00,28.91,28.91,28.81,28.85,33400.0,27.427,27.427,27.3321,27.37,33400.0
2005-08-15 10:20:00,28.85,28.85,28.75,28.83,34800.0,27.37,27.37,27.2752,27.3511,34800.0
2005-08-15 10:30:00,28.84,28.85,28.84,28.84,7400.0,27.3605,27.37,27.3605,27.3605,7400.0
2005-08-15 10:40:00,28.85,28.85,28.84,28.84,3900.0,27.37,27.37,27.3605,27.3605,3900.0
2005-08-15 10:50:00,28.84,28.85,28.81,28.84,6000.0,27.3605,27.37,27.3321,27.3605,6000.0
2005-08-15 11:00:00,28.84,28.85,28.83,28.84,16500.0,27.3605,27.37,27.3511,27.3605,16500.0
2005-08-15 11:10:00,28.83,28.84,28.81,28.81,4300.0,27.3511,27.3605,27.3321,27.3321,4300.0
2005-08-15 11:20:00,28.82,28.82,28.81,28.81,3800.0,27.3416,27.3416,27.3321,27.3321,3800.0
2005-08-15 11:30:00,28.79,28.8,28.76,28.77,8900.0,27.3131,27.3226,27.2847,27.2941,8900.0
2005-08-15 11:40:00,28.78,28.8,28.77,28.8,4700.0,27.3036,27.3226,27.2941,27.3226,4700.0
2005-08-15 11:50:00,28.81,28.82,28.8,28.81,2200.0,27.3321,27.3416,27.3226,27.3321,2200.0
2005-08-15 12:00:00,28.81,28.82,28.78,28.81,7600.0,27.3321,27.3416,27.3036,27.3321,7600.0
2005-08-15 12:10:00,28.82,28.94,28.8,28.92,13100.0,27.3416,27.4554,27.3226,27.4364,13100.0
2005-08-15 12:20:00,28.91,28.98,28.91,28.98,2800.0,27.427,27.4934,27.427,27.4934,2800.0
2005-08-15 12:30:00,28.98,29.02,28.98,29.0,7300.0,27.4934,27.5313,27.4934,27.5123,7300.0
2005-08-15 12:40:00,29.0,29.0,28.97,28.99,4300.0,27.5123,27.5123,27.4839,27.5029,4300.0
2005-08-15 12:50:00,28.96,28.96,28.91,28.93,3200.0,27.4744,27.4744,27.427,27.4459,3200.0
2005-08-15 13:00:00,28.93,28.96,28.93,28.95,3700.0,27.4459,27.4744,27.4459,27.4649,3700.0
2005-08-15 13:10:00,28.96,29.01,28.95,28.99,3100.0,27.4744,27.5218,27.4649,27.5029,3100.0
2005-08-15 13:20:00,28.99,29.07,28.99,29.05,8000.0,27.5029,27.5787,27.5029,27.5598,8000.0
2005-08-15 13:30:00,29.04,29.05,29.0,29.02,4400.0,27.5503,27.5598,27.5123,27.5313,4400.0
2005-08-15 13:40:00,29.03,29.08,29.01,29.03,10800.0,27.5408,27.5882,27.5218,27.5408,10800.0
2005-08-15 13:50:00,29.03,29.03,29.0,29.01,2300.0,27.5408,27.5408,27.5123,27.5218,2300.0
2005-08-15 14:00:00,29.01,29.01,28.97,28.98,1800.0,27.5218,27.5218,27.4839,27.4934,1800.0
2005-08-15 14:10:00,28.98,28.99,28.96,28.98,5300.0,27.4934,27.5029,27.4744,27.4934,5300.0
2005-08-15 14:20:00,28.99,29.0,28.97,28.97,5200.0,27.5029,27.5123,27.4839,27.4839,5200.0
2005-08-15 14:30:00,28.98,29.02,28.98,29.02,6800.0,27.4934,27.5313,27.4934,27.5313,6800.0
2005-08-15 14:40:00,29.03,29.03,28.92,28.94,16500.0,27.5408,27.5408,27.4364,27.4554,16500.0
2005-08-15 14:50:00,28.94,29.0,28.93,28.97,16700.0,27.4554,27.5123,27.4459,27.4839,16700.0
2005-08-15 15:00:00,28.96,28.96,28.91,28.94,19100.0,27.4744,27.4744,27.427,27.4554,19100.0
2005-08-15 15:10:00,28.94,28.97,28.92,28.97,5700.0,27.4554,27.4839,27.4364,27.4839,5700.0
2005-08-15 15:20:00,28.97,28.99,28.93,28.94,7800.0,27.4839,27.5029,27.4459,27.4554,7800.0
2005-08-15 15:30:00,28.95,28.95,28.91,28.92,3300.0,27.4649,27.4649,27.427,27.4364,3300.0
2005-08-15 15:40:00,28.93,28.98,28.93,28.96,6900.0,27.4459,27.4934,27.4459,27.4744,6900.0
2005-08-15 15:50:00,28.95,28.98,28.94,28.96,11500.0,27.4649,27.4934,27.4554,27.4744,11500.0
2005-08-16 09:30:00,28.97,29.01,28.85,28.85,7400.0,27.4839,27.5218,27.37,27.37,7400.0
2005-08-16 09:40:00,28.86,28.92,28.83,28.85,7700.0,27.3795,27.4364,27.3511,27.37,7700.0
2005-08-16 09:50:00,28.86,28.93,28.78,28.79,14300.0,27.3795,27.4459,27.3036,27.3131,14300.0
2005-08-16 10:00:00,28.78,28.79,28.72,28.73,15000.0,27.3036,27.3131,27.2467,27.2562,15000.0
2005-08-16 10:10:00,28.74,28.74,28.65,28.67,13800.0,27.2657,27.2657,27.1803,27.1993,13800.0
2005-08-16 10:20:00,28.66,28.7,28.65,28.66,11400.0,27.1898,27.2277,27.1803,27.1898,11400.0
2005-08-16 10:30:00,28.65,28.66,28.61,28.63,7100.0,27.1803,27.1898,27.1423,27.1613,7100.0
2005-08-16 10:40:00,28.63,28.64,28.6,28.62,7100.0,27.1613,27.1708,27.1329,27.1518,7100.0
2005-08-16 10:50:00,28.63,28.63,28.53,28.57,10500.0,27.1613,27.1613,27.0664,27.1044,10500.0
2005-08-16 11:00:00,28.57,28.6,28.54,28.6,14000.0,27.1044,27.1329,27.0759,27.1329,14000.0
2005-08-16 11:10:00,28.6,28.66,28.59,28.66,6500.0,27.1329,27.1898,27.1234,27.1898,6500.0
2005-08-16 11:20:00,28.66,28.73,28.66,28.73,12800.0,27.1898,27.2562,27.1898,27.2562,12800.0
2005-08-16 11:30:00,28.72,28.77,28.72,28.77,9100.0,27.2467,27.2941,27.2467,27.2941,9100.0
2005-08-16 11:40:00,28.77,28.78,28.75,28.77,10100.0,27.2941,27.3036,27.2752,27.2941,10100.0
2005-08-16 11:50:00,28.75,28.77,28.74,28.76,19500.0,27.2752,27.2941,27.2657,27.2847,19500.0
2005-08-16 12:00:00,28.76,28.78,28.72,28.73,13400.0,27.2847,27.3036,27.2467,27.2562,13400.0
2005-08-16 12:10:00,28.71,28.74,28.7,28.7,2700.0,27.2372,27.2657,27.2277,27.2277,2700.0
2005-08-16 12:20:00,28.69,28.69,28.63,28.66,4700.0,27.2182,27.2182,27.1613,27.1898,4700.0
2005-08-16 12:30:00,28.65,28.69,28.65,28.69,7300.0,27.1803,27.2182,27.1803,27.2182,7300.0
2005-08-16 12:40:00,28.69,28.7,28.65,28.68,9600.0,27.2182,27.2277,27.1803,27.2088,9600.0
2005-08-16 12:50:00,28.66,28.69,28.66,28.68,2500.0,27.1898,27.2182,27.1898,27.2088,2500.0
2005-08-16 13:00:00,28.67,28.67,28.62,28.62,5900.0,27.1993,27.1993,27.1518,27.1518,5900.0
2005-08-16 13:10:00,28.62,28.65,28.62,28.64,2700.0,27.1518,27.1803,27.1518,27.1708,2700.0
2005-08-16 13:20:00,28.64,28.65,28.62,28.62,7000.0,27.1708,27.1803,27.1518,27.1518,7000.0
2005-08-16 13:30:00,28.61,28.62,28.59,28.59,7000.0,27.1423,27.1518,27.1234,27.1234,7000.0
2005-08-16 13:40:00,28.59,28.6,28.57,28.59,41800.0,27.1234,27.1329,27.1044,27.1234,41800.0
2005-08-16 13:50:00,28.59,28.63,28.58,28.6,10300.0,27.1234,27.1613,27.1139,27.1329,10300.0
2005-08-16 14:00:00,28.61,28.62,28.58,28.61,6700.0,27.1423,27.1518,27.1139,27.1423,6700.0
2005-08-16 14:10:00,28.6,28.6,28.56,28.6,10000.0,27.1329,27.1329,27.0949,27.1329,10000.0
2005-08-16 14:20:00,28.59,28.6,28.57,28.58,3200.0,27.1234,27.1329,27.1044,27.1139,3200.0
2005-08-16 14:30:00,28.58,28.6,28.57,28.6,16000.0,27.1139,27.1329,27.1044,27.1329,16000.0
2005-08-16 14:40:00,28.59,28.59,28.54,28.54,20000.0,27.1234,27.1234,27.0759,27.0759,20000.0
2005-08-16 14:50:00,28.52,28.57,28.52,28.56,34700.0,27.057,27.1044,27.057,27.0949,34700.0
2005-08-16 15:00:00,28.56,28.66,28.56,28.65,28800.0,27.0949,27.1898,27.0949,27.1803,28800.0
2005-08-16 15:10:00,28.64,28.64,28.6,28.6,15400.0,27.1708,27.1708,27.1329,27.1329,15400.0
2005-08-16 15:20:00,28.6,28.61,28.55,28.57,16600.0,27.1329,27.1423,27.0854,27.1044,16600.0
2005-08-16 15:30:00,28.58,28.62,28.58,28.62,42300.0,27.1139,27.1518,27.1139,27.1518,42300.0
2005-08-16 15:40:00,28.63,28.71,28.62,28.7,41300.0,27.1613,27.2372,27.1518,27.2277,41300.0
2005-08-16 15:50:00,28.7,28.71,28.7,28.7,71300.0,27.2277,27.2372,27.2277,27.2277,71300.0
2005-08-17 09:30:00,28.68,28.75,28.65,28.7,13900.0,27.2088,27.2752,27.1803,27.2277,13900.0
2005-08-17 09:40:00,28.7,28.74,28.7,28.71,23500.0,27.2277,27.2657,27.2277,27.2372,23500.0
2005-08-17 09:50:00,28.7,28.74,28.7,28.7,12900.0,27.2277,27.2657,27.2277,27.2277,12900.0
2005-08-17 10:00:00,28.7,28.79,28.7,28.71,14500.0,27.2277,27.3131,27.2277,27.2372,14500.0
2005-08-17 10:10:00,28.7,28.72,28.69,28.7,57300.0,27.2277,27.2467,27.2182,27.2277,57300.0
2005-08-17 10:20:00,28.69,28.69,28.67,28.68,43000.0,27.2182,27.2182,27.1993,27.2088,43000.0
2005-08-17 10:30:00,28.68,28.69,28.61,28.63,32300.0,27.2088,27.2182,27.1423,27.1613,32300.0
2005-08-17 10:40:00,28.63,28.67,28.63,28.65,10900.0,27.1613,27.1993,27.1613,27.1803,10900.0
2005-08-17 10:50:00,28.64,28.66,28.63,28.63,8500.0,27.1708,27.1898,27.1613,27.1613,8500.0
2005-08-17 11:00:00,28.64,28.66,28.63,28.65,10900.0,27.1708,27.1898,27.1613,27.1803,10900.0
2005-08-17 11:10:00,28.65,28.71,28.64,28.66,8200.0,27.1803,27.2372,27.1708,27.1898,8200.0
2005-08-17 11:20:00,28.65,28.69,28.63,28.68,8600.0,27.1803,27.2182,27.1613,27.2088,8600.0
2005-08-17 11:30:00,28.68,28.73,28.68,28.71,33800.0,27.2088,27.2562,27.2088,27.2372,33800.0
2005-08-17 11:40:00,28.71,28.75,28.7,28.74,53200.0,27.2372,27.2752,27.2277,27.2657,53200.0
2005-08-17 11:50:00,28.73,28.74,28.71,28.71,6800.0,27.2562,27.2657,27.2372,27.2372,6800.0
2005-08-17 12:00:00,28.71,28.73,28.7,28.73,6500.0,27.2372,27.2562,27.2277,27.2562,6500.0
2005-08-17 12:10:00,28.72,28.78,28.72,28.76,8400.0,27.2467,27.3036,27.2467,27.2847,8400.0
2005-08-17 12:20:00,28.75,28.78,28.75,28.75,5700.0,27.2752,27.3036,27.2752,27.2752,5700.0
2005-08-17 12:30:00,28.76,28.79,28.76,28.77,8000.0,27.2847,27.3131,27.2847,27.2941,8000.0
2005-08-17 12:40:00,28.77,28.79,28.75,28.79,9300.0,27.2941,27.3131,27.2752,27.3131,9300.0
2005-08-17 12:50:00,28.77,28.78,28.75,28.77,15600.0,27.2941,27.3036,27.2752,27.2941,15600.0
2005-08-17 13:00:00,28.77,28.81,28.76,28.8,10200.0,27.2941,27.3321,27.2847,27.3226,10200.0
2005-08-17 13:10:00,28.79,28.8,28.77,28.79,6400.0,27.3131,27.3226,27.2941,27.3131,6400.0
2005-08-17 13:20:00,28.8,28.84,28.79,28.81,6200.0,27.3226,27.3605,27.3131,27.3321,6200.0
2005-08-17 13:30:00,28.81,28.82,28.8,28.81,5300.0,27.3321,27.3416,27.3226,27.3321,5300.0
2005-08-17 13:40:00,28.81,28.81,28.79,28.8,5400.0,27.3321,27.3321,27.3131,27.3226,5400.0
2005-08-17 13:50:00,28.8,28.81,28.77,28.8,5700.0,27.3226,27.3321,27.2941,27.3226,5700.0
2005-08-17 14:00:00,28.81,28.84,28.8,28.8,8100.0,27.3321,27.3605,27.3226,27.3226,8100.0
2005-08-17 14:10:00,28.8,28.83,28.78,28.83,6400.0,27.3226,27.3511,27.3036,27.3511,6400.0
2005-08-17 14:20:00,28.83,28.87,28.82,28.86,6600.0,27.3511,27.389,27.3416,27.3795,6600.0
2005-08-17 14:30:00,28.82,28.84,28.76,28.76,11900.0,27.3416,27.3605,27.2847,27.2847,11900.0
2005-08-17 14:40:00,28.76,28.8,28.75,28.8,17400.0,27.2847,27.3226,27.2752,27.3226,17400.0
2005-08-17 14:50:00,28.79,28.81,28.77,28.8,6900.0,27.3131,27.3321,27.2941,27.3226,6900.0
2005-08-17 15:00:00,28.8,28.8,28.76,28.79,7300.0,27.3226,27.3226,27.2847,27.3131,7300.0
2005-08-17 15:10:00,28.78,28.86,28.76,28.82,14400.0,27.3036,27.3795,27.2847,27.3416,14400.0
2005-08-17 15:20:00,28.82,28.85,28.81,28.84,18800.0,27.3416,27.37,27.3321,27.3605,18800.0
2005-08-17 15:30:00,28.85,28.85,28.75,28.77,24600.0,27.37,27.37,27.2752,27.2941,24600.0
2005-08-17 15:40:00,28.77,28.77,28.75,28.75,16200.0,27.2941,27.2941,27.2752,27.2752,16200.0
2005-08-17 15:50:00,28.75,28.76,28.75,28.75,32000.0,27.2752,27.2847,27.2752,27.2752,32000.0
2005-08-18 09:30:00,28.72,28.73,28.7,28.7,16500.0,27.2467,27.2562,27.2277,27.2277,16500.0
2005-08-18 09:40:00,28.7,28.72,28.7,28.72,8900.0,27.2277,27.2467,27.2277,27.2467,8900.0
2005-08-18 09:50:00,28.72,28.77,28.7,28.75,12100.0,27.2467,27.2941,27.2277,27.2752,12100.0
2005-08-18 10:00:00,28.71,28.71,28.65,28.65,34600.0,27.2372,27.2372,27.1803,27.1803,34600.0
2005-08-18 10:10:00,28.66,28.66,28.62,28.65,21300.0,27.1898,27.1898,27.1518,27.1803,21300.0
2005-08-18 10:20:00,28.65,28.69,28.62,28.63,5300.0,27.1803,27.2182,27.1518,27.1613,5300.0
2005-08-18 10:30:00,28.63,28.7,28.63,28.66,6200.0,27.1613,27.2277,27.1613,27.1898,6200.0
2005-08-18 10:40:00,28.66,28.68,28.64,28.64,3000.0,27.1898,27.2088,27.1708,27.1708,3000.0
2005-08-18 10:50:00,28.63,28.66,28.62,28.66,4100.0,27.1613,27.1898,27.1518,27.1898,4100.0
2005-08-18 11:00:00,28.66,28.68,28.62,28.64,12400.0,27.1898,27.2088,27.1518,27.1708,12400.0
2005-08-18 11:10:00,28.64,28.69,28.63,28.69,6600.0,27.1708,27.2182,27.1613,27.2182,6600.0
2005-08-18 11:20:00,28.68,28.68,28.59,28.6,13400.0,27.2088,27.2088,27.1234,27.1329,13400.0
2005-08-18 11:30:00,28.59,28.6,28.55,28.55,9400.0,27.1234,27.1329,27.0854,27.0854,9400.0
2005-08-18 11:40:00,28.56,28.59,28.51,28.52,7200.0,27.0949,27.1234,27.0475,27.057,7200.0
2005-08-18 11:50:00,28.52,28.53,28.48,28.48,6300.0,27.057,27.0664,27.019,27.019,6300.0
2005-08-18 12:00:00,28.49,28.56,28.48,28.54,7300.0,27.0285,27.0949,27.019,27.0759,7300.0
2005-08-18 12:10:00,28.54,28.57,28.53,28.55,4800.0,27.0759,27.1044,27.0664,27.0854,4800.0
2005-08-18 12:20:00,28.56,28.56,28.51,28.56,6000.0,27.0949,27.0949,27.0475,27.0949,6000.0
2005-08-18 12:30:00,28.55,28.57,28.53,28.57,3700.0,27.0854,27.1044,27.0664,27.1044,3700.0
2005-08-18 12:40:00,28.56,28.56,28.52,28.55,9000.0,27.0949,27.0949,27.057,27.0854,9000.0
2005-08-18 12:50:00,28.56,28.6,28.56,28.58,16500.0,27.0949,27.1329,27.0949,27.1139,16500.0
2005-08-18 13:00:00,28.59,28.6,28.54,28.54,5200.0,27.1234,27.1329,27.0759,27.0759,5200.0
2005-08-18 13:10:00,28.55,28.56,28.49,28.52,9800.0,27.0854,27.0949,27.0285,27.057,9800.0
2005-08-18 13:20:00,28.52,28.57,28.5,28.56,9700.0,27.057,27.1044,27.038,27.0949,9700.0
2005-08-18 13:30:00,28.57,28.62,28.57,28.62,30000.0,27.1044,27.1518,27.1044,27.1518,30000.0
2005-08-18 13:40:00,28.62,28.63,28.6,28.6,3900.0,27.1518,27.1613,27.1329,27.1329,3900.0
2005-08-18 13:50:00,28.61,28.66,28.61,28.62,10800.0,27.1423,27.1898,27.1423,27.1518,10800.0
2005-08-18 14:00:00,28.63,28.63,28.6,28.63,5200.0,27.1613,27.1613,27.1329,27.1613,5200.0
2005-08-18 14:10:00,28.61,28.62,28.6,28.6,6000.0,27.1423,27.1518,27.1329,27.1329,6000.0
2005-08-18 14:20:00,28.61,28.63,28.6,28.6,14700.0,27.1423,27.1613,27.1329,27.1329,14700.0
2005-08-18 14:30:00,28.6,28.64,28.55,28.64,10800.0,27.1329,27.1708,27.0854,27.1708,10800.0
2005-08-18 14:40:00,28.64,28.64,28.54,28.55,5500.0,27.1708,27.1708,27.0759,27.0854,5500.0
2005-08-18 14:50:00,28.54,28.54,28.5,28.53,4500.0,27.0759,27.0759,27.038,27.0664,4500.0
2005-08-18 15:00:00,28.53,28.54,28.49,28.52,10400.0,27.0664,27.0759,27.0285,27.057,10400.0
2005-08-18 15:10:00,28.52,28.58,28.44,28.49,11200.0,27.057,27.1139,26.9811,27.0285,11200.0
2005-08-18 15:20:00,28.49,28.49,28.38,28.45,22600.0,27.0285,27.0285,26.9241,26.9906,22600.0
2005-08-18 15:30:00,28.45,28.46,28.39,28.44,16200.0,26.9906,27.0,26.9336,26.9811,16200.0
2005-08-18 15:40:00,28.44,28.59,28.44,28.56,14700.0,26.9811,27.1234,26.9811,27.0949,14700.0
2005-08-18 15:50:00,28.56,28.57,28.45,28.46,25200.0,27.0949,27.1044,26.9906,27.0,25200.0
2005-08-19 09:30:00,28.6,28.6,28.46,28.46,34000.0,27.1329,27.1329,27.0,27.0,34000.0
2005-08-19 09:40:00,28.5,28.54,28.49,28.53,3300.0,27.038,27.0759,27.0285,27.0664,3300.0
2005-08-19 09:50:00,28.53,28.61,28.49,28.61,8500.0,27.0664,27.1423,27.0285,27.1423,8500.0
2005-08-19 10:00:00,28.63,28.71,28.6,28.7,7500.0,27.1613,27.2372,27.1329,27.2277,7500.0
2005-08-19 10:10:00,28.71,28.72,28.7,28.7,5600.0,27.2372,27.2467,27.2277,27.2277,5600.0
2005-08-19 10:20:00,28.7,28.78,28.67,28.75,14700.0,27.2277,27.3036,27.1993,27.2752,14700.0
2005-08-19 10:30:00,28.77,28.8,28.75,28.77,9000.0,27.2941,27.3226,27.2752,27.2941,9000.0
2005-08-19 10:40:00,28.75,28.75,28.69,28.71,4700.0,27.2752,27.2752,27.2182,27.2372,4700.0
2005-08-19 10:50:00,28.7,28.71,28.64,28.64,3700.0,27.2277,27.2372,27.1708,27.1708,3700.0
2005-08-19 11:00:00,28.66,28.69,28.59,28.59,7800.0,27.1898,27.2182,27.1234,27.1234,7800.0
2005-08-19 11:10:00,28.59,28.61,28.57,28.59,1800.0,27.1234,27.1423,27.1044,27.1234,1800.0
2005-08-19 11:20:00,28.61,28.68,28.61,28.63,7400.0,27.1423,27.2088,27.1423,27.1613,7400.0
2005-08-19 11:30:00,28.62,28.64,28.57,28.59,5100.0,27.1518,27.1708,27.1044,27.1234,5100.0
2005-08-19 11:40:00,28.6,28.6,28.58,28.59,3900.0,27.1329,27.1329,27.1139,27.1234,3900.0
2005-08-19 11:50:00,28.6,28.6,28.54,28.54,1400.0,27.1329,27.1329,27.0759,27.0759,1400.0
2005-08-19 12:00:00,28.54,28.54,28.5,28.51,2700.0,27.0759,27.0759,27.038,27.0475,2700.0
2005-08-19 12:10:00,28.52,28.52,28.48,28.49,2000.0,27.057,27.057,27.019,27.0285,2000.0
2005-08-19 12:20:00,28.49,28.5,28.47,28.48,1400.0,27.0285,27.038,27.0095,27.019,1400.0
2005-08-19 12:30:00,28.48,28.48,28.46,28.47,3000.0,27.019,27.019,27.0,27.0095,3000.0
2005-08-19 12:40:00,28.47,28.47,28.45,28.45,3500.0,27.0095,27.0095,26.9906,26.9906,3500.0
2005-08-19 12:50:00,28.46,28.46,28.43,28.43,7000.0,27.0,27.0,26.9716,26.9716,7000.0
2005-08-19 13:00:00,28.44,28.5,28.44,28.48,4800.0,26.9811,27.038,26.9811,27.019,4800.0
2005-08-19 13:10:00,28.49,28.49,28.39,28.42,4300.0,27.0285,27.0285,26.9336,26.9621,4300.0
2005-08-19 13:20:00,28.42,28.46,28.42,28.43,1300.0,26.9621,27.0,26.9621,26.9716,1300.0
2005-08-19 13:30:00,28.47,28.47,28.43,28.44,2100.0,27.0095,27.0095,26.9716,26.9811,2100.0
2005-08-19 13:40:00,28.44,28.44,28.43,28.44,1000.0,26.9811,26.9811,26.9716,26.9811,1000.0
2005-08-19 13:50:00,28.44,28.44,28.43,28.43,1300.0,26.9811,26.9811,26.9716,26.9716,1300.0
2005-08-19 14:00:00,28.44,28.44,28.43,28.43,1400.0,26.9811,26.9811,26.9716,26.9716,1400.0
2005-08-19 14:10:00,28.43,28.45,28.42,28.44,2600.0,26.9716,26.9906,26.9621,26.9811,2600.0
2005-08-19 14:20:00,28.45,28.48,28.45,28.46,7300.0,26.9906,27.019,26.9906,27.0,7300.0
2005-08-19 14:30:00,28.46,28.46,28.44,28.45,2000.0,27.0,27.0,26.9811,26.9906,2000.0
2005-08-19 14:40:00,28.45,28.46,28.39,28.4,4200.0,26.9906,27.0,26.9336,26.9431,4200.0
2005-08-19 14:50:00,28.4,28.46,28.4,28.42,4500.0,26.9431,27.0,26.9431,26.9621,4500.0
2005-08-19 15:00:00,28.42,28.42,28.41,28.42,2100.0,26.9621,26.9621,26.9526,26.9621,2100.0
2005-08-19 15:10:00,28.42,28.44,28.42,28.42,5100.0,26.9621,26.9811,26.9621,26.9621,5100.0
2005-08-19 15:20:00,28.42,28.43,28.41,28.42,2900.0,26.9621,26.9716,26.9526,26.9621,2900.0
2005-08-19 15:30:00,28.42,28.43,28.42,28.43,4600.0,26.9621,26.9716,26.9621,26.9716,4600.0
2005-08-19 15:40:00,28.43,28.45,28.42,28.44,9800.0,26.9716,26.9906,26.9621,26.9811,9800.0
2005-08-19 15:50:00,28.44,28.46,28.44,28.46,14400.0,26.9811,27.0,26.9811,27.0,14400.0
2005-08-22 09:30:00,28.45,28.67,28.43,28.6,15200.0,26.9906,27.1993,26.9716,27.1329,15200.0
2005-08-22 09:40:00,28.59,28.66,28.52,28.54,10500.0,27.1234,27.1898,27.057,27.0759,10500.0
2005-08-22 09:50:00,28.53,28.57,28.5,28.51,6600.0,27.0664,27.1044,27.038,27.0475,6600.0
2005-08-22 10:00:00,28.54,28.6,28.54,28.6,5900.0,27.0759,27.1329,27.0759,27.1329,5900.0
2005-08-22 10:10:00,28.61,28.67,28.58,28.67,4100.0,27.1423,27.1993,27.1139,27.1993,4100.0
2005-08-22 10:20:00,28.67,28.69,28.6,28.61,4500.0,27.1993,27.2182,27.1329,27.1423,4500.0
2005-08-22 10:30:00,28.61,28.66,28.61,28.65,6800.0,27.1423,27.1898,27.1423,27.1803,6800.0
2005-08-22 10:40:00,28.65,28.65,28.6,28.61,3200.0,27.1803,27.1803,27.1329,27.1423,3200.0
2005-08-22 10:50:00,28.6,28.67,28.6,28.65,2800.0,27.1329,27.1993,27.1329,27.1803,2800.0
2005-08-22 11:00:00,28.65,28.66,28.62,28.62,3700.0,27.1803,27.1898,27.1518,27.1518,3700.0
2005-08-22 11:10:00,28.62,28.66,28.62,28.63,5000.0,27.1518,27.1898,27.1518,27.1613,5000.0
2005-08-22 11:20:00,28.64,28.64,28.62,28.62,5100.0,27.1708,27.1708,27.1518,27.1518,5100.0
2005-08-22 11:30:00,28.61,28.62,28.6,28.61,3000.0,27.1423,27.1518,27.1329,27.1423,3000.0
2005-08-22 11:40:00,28.61,28.62,28.61,28.61,1700.0,27.1423,27.1518,27.1423,27.1423,1700.0
2005-08-22 11:50:00,28.6,28.61,28.52,28.52,9700.0,27.1329,27.1423,27.057,27.057,9700.0
2005-08-22 12:00:00,28.51,28.51,28.41,28.42,5400.0,27.0475,27.0475,26.9526,26.9621,5400.0
2005-08-22 12:10:00,28.43,28.43,28.4,28.4,4100.0,26.9716,26.9716,26.9431,26.9431,4100.0
2005-08-22 12:20:00,28.39,28.4,28.35,28.36,3600.0,26.9336,26.9431,26.8957,26.9052,3600.0
2005-08-22 12:30:00,28.36,28.37,28.31,28.31,5500.0,26.9052,26.9147,26.8577,26.8577,5500.0
2005-08-22 12:40:00,28.31,28.32,28.3,28.31,3400.0,26.8577,26.8672,26.8482,26.8577,3400.0
2005-08-22 12:50:00,28.31,28.32,28.3,28.32,2700.0,26.8577,26.8672,26.8482,26.8672,2700.0
2005-08-22 13:00:00,28.33,28.33,28.3,28.3,1900.0,26.8767,26.8767,26.8482,26.8482,1900.0
2005-08-22 13:10:00,28.3,28.3,28.19,28.22,7700.0,26.8482,26.8482,26.7439,26.7724,7700.0
2005-08-22 13:20:00,28.24,28.29,28.23,28.29,2700.0,26.7913,26.8388,26.7818,26.8388,2700.0
2005-08-22 13:30:00,28.29,28.29,28.27,28.27,900.0,26.8388,26.8388,26.8198,26.8198,900.0
2005-08-22 13:40:00,28.28,28.3,28.27,28.3,2000.0,26.8293,26.8482,26.8198,26.8482,2000.0
2005-08-22 13:50:00,28.3,28.34,28.29,28.33,2700.0,26.8482,26.8862,26.8388,26.8767,2700.0
2005-08-22 14:00:00,28.32,28.34,28.29,28.29,8400.0,26.8672,26.8862,26.8388,26.8388,8400.0
2005-08-22 14:10:00,28.28,28.36,28.25,28.36,6200.0,26.8293,26.9052,26.8008,26.9052,6200.0
2005-08-22 14:20:00,28.36,28.4,28.36,28.36,8200.0,26.9052,26.9431,26.9052,26.9052,8200.0
2005-08-22 14:30:00,28.36,28.4,28.36,28.38,3700.0,26.9052,26.9431,26.9052,26.9241,3700.0
2005-08-22 14:40:00,28.38,28.41,28.38,28.41,5700.0,26.9241,26.9526,26.9241,26.9526,5700.0
2005-08-22 14:50:00,28.41,28.41,28.37,28.37,4300.0,26.9526,26.9526,26.9147,26.9147,4300.0
2005-08-22 15:00:00,28.37,28.37,28.33,28.33,3300.0,26.9147,26.9147,26.8767,26.8767,3300.0
2005-08-22 15:10:00,28.33,28.36,28.31,28.35,4100.0,26.8767,26.9052,26.8577,26.8957,4100.0
2005-08-22 15:20:00,28.35,28.36,28.32,28.34,4200.0,26.8957,26.9052,26.8672,26.8862,4200.0
2005-08-22 15:30:00,28.34,28.38,28.34,28.37,12200.0,26.8862,26.9241,26.8862,26.9147,12200.0
2005-08-22 15:40:00,28.36,28.38,28.34,28.34,9500.0,26.9052,26.9241,26.8862,26.8862,9500.0
2005-08-22 15:50:00,28.35,28.38,28.35,28.36,14800.0,26.8957,26.9241,26.8957,26.9052,14800.0
2005-08-23 09:30:00,28.32,28.4,28.31,28.4,5100.0,26.8672,26.9431,26.8577,26.9431,5100.0
2005-08-23 09:40:00,28.35,28.4,28.25,28.26,3800.0,26.8957,26.9431,26.8008,26.8103,3800.0
2005-08-23 09:50:00,28.25,28.3,28.23,28.28,4500.0,26.8008,26.8482,26.7818,26.8293,4500.0
2005-08-23 10:00:00,28.25,28.33,28.22,28.32,5700.0,26.8008,26.8767,26.7724,26.8672,5700.0
2005-08-23 10:10:00,28.3,28.3,28.27,28.29,3900.0,26.8482,26.8482,26.8198,26.8388,3900.0
2005-08-23 10:20:00,28.29,28.35,28.27,28.31,6000.0,26.8388,26.8957,26.8198,26.8577,6000.0
2005-08-23 10:30:00,28.3,28.35,28.3,28.34,8100.0,26.8482,26.8957,26.8482,26.8862,8100.0
2005-08-23 10:40:00,28.34,28.45,28.34,28.43,10400.0,26.8862,26.9906,26.8862,26.9716,10400.0
2005-08-23 10:50:00,28.41,28.42,28.35,28.37,6400.0,26.9526,26.9621,26.8957,26.9147,6400.0
2005-08-23 11:00:00,28.37,28.38,28.32,28.32,7000.0,26.9147,26.9241,26.8672,26.8672,7000.0
2005-08-23 11:10:00,28.32,28.32,28.3,28.3,2300.0,26.8672,26.8672,26.8482,26.8482,2300.0
2005-08-23 11:20:00,28.3,28.3,28.26,28.27,7900.0,26.8482,26.8482,26.8103,26.8198,7900.0
2005-08-23 11:30:00,28.24,28.24,28.21,28.21,4700.0,26.7913,26.7913,26.7629,26.7629,4700.0
2005-08-23 11:40:00,28.21,28.25,28.21,28.22,7800.0,26.7629,26.8008,26.7629,26.7724,7800.0
2005-08-23 11:50:00,28.22,28.23,28.21,28.22,5700.0,26.7724,26.7818,26.7629,26.7724,5700.0
2005-08-23 12:00:00,28.21,28.21,28.11,28.12,5100.0,26.7629,26.7629,26.668,26.6775,5100.0
2005-08-23 12:10:00,28.12,28.12,28.1,28.11,4200.0,26.6775,26.6775,26.6585,26.668,4200.0
2005-08-23 12:20:00,28.1,28.1,28.09,28.09,2200.0,26.6585,26.6585,26.649,26.649,2200.0
2005-08-23 12:30:00,28.1,28.1,28.09,28.1,4300.0,26.6585,26.6585,26.649,26.6585,4300.0
2005-08-23 12:40:00,28.09,28.1,28.09,28.09,4800.0,26.649,26.6585,26.649,26.649,4800.0
2005-08-23 12:50:00,28.1,28.1,28.04,28.05,13900.0,26.6585,26.6585,26.6016,26.6111,13900.0
2005-08-23 13:00:00,28.04,28.07,28.02,28.06,20000.0,26.6016,26.63,26.5826,26.6206,20000.0
2005-08-23 13:10:00,28.05,28.06,28.03,28.05,10800.0,26.6111,26.6206,26.5921,26.6111,10800.0
2005-08-23 13:20:00,28.05,28.11,28.05,28.11,23200.0,26.6111,26.668,26.6111,26.668,23200.0
2005-08-23 13:30:00,28.11,28.12,28.1,28.1,11500.0,26.668,26.6775,26.6585,26.6585,11500.0
2005-08-23 13:40:00,28.1,28.12,28.08,28.08,14300.0,26.6585,26.6775,26.6395,26.6395,14300.0
2005-08-23 13:50:00,28.09,28.1,28.06,28.07,8800.0,26.649,26.6585,26.6206,26.63,8800.0
2005-08-23 14:00:00,28.07,28.1,28.06,28.08,14100.0,26.63,26.6585,26.6206,26.6395,14100.0
2005-08-23 14:10:00,28.08,28.15,28.08,28.14,8300.0,26.6395,26.7059,26.6395,26.6965,8300.0
2005-08-23 14:20:00,28.14,28.19,28.11,28.11,15600.0,26.6965,26.7439,26.668,26.668,15600.0
2005-08-23 14:30:00,28.12,28.14,28.11,28.14,12800.0,26.6775,26.6965,26.668,26.6965,12800.0
2005-08-23 14:40:00,28.13,28.16,28.11,28.11,13000.0,26.687,26.7154,26.668,26.668,13000.0
2005-08-23 14:50:00,28.11,28.11,28.09,28.11,16700.0,26.668,26.668,26.649,26.668,16700.0
2005-08-23 15:00:00,28.11,28.11,28.08,28.08,13900.0,26.668,26.668,26.6395,26.6395,13900.0
2005-08-23 15:10:00,28.09,28.11,28.08,28.09,15800.0,26.649,26.668,26.6395,26.649,15800.0
2005-08-23 15:20:00,28.09,28.09,28.07,28.08,10200.0,26.649,26.649,26.63,26.6395,10200.0
2005-08-23 15:30:00,28.08,28.09,28.07,28.09,20600.0,26.6395,26.649,26.63,26.649,20600.0
2005-08-23 15:40:00,28.08,28.09,28.07,28.09,21400.0,26.6395,26.649,26.63,26.649,21400.0
2005-08-23 15:50:00,28.08,28.12,28.07,28.1,29000.0,26.6395,26.6775,26.63,26.6585,29000.0
2005-08-24 09:30:00,28.01,28.15,28.0,28.03,14000.0,26.5731,26.7059,26.5636,26.5921,14000.0
2005-08-24 09:40:00,28.03,28.08,27.89,27.94,16500.0,26.5921,26.6395,26.4593,26.5067,16500.0
2005-08-24 09:50:00,27.94,28.05,27.94,28.0,5900.0,26.5067,26.6111,26.5067,26.5636,5900.0
2005-08-24 10:00:00,27.99,28.19,27.98,28.19,13600.0,26.5542,26.7439,26.5447,26.7439,13600.0
2005-08-24 10:10:00,28.19,28.28,28.18,28.26,17400.0,26.7439,26.8293,26.7344,26.8103,17400.0
2005-08-24 10:20:00,28.23,28.29,28.22,28.25,9200.0,26.7818,26.8388,26.7724,26.8008,9200.0
2005-08-24 10:30:00,28.25,28.28,28.23,28.25,10300.0,26.8008,26.8293,26.7818,26.8008,10300.0
2005-08-24 10:40:00,28.26,28.31,28.25,28.3,10000.0,26.8103,26.8577,26.8008,26.8482,10000.0
2005-08-24 10:50:00,28.3,28.33,28.28,28.3,7800.0,26.8482,26.8767,26.8293,26.8482,7800.0
2005-08-24 11:00:00,28.3,28.31,28.25,28.25,10700.0,26.8482,26.8577,26.8008,26.8008,10700.0
2005-08-24 11:10:00,28.25,28.26,28.22,28.24,10200.0,26.8008,26.8103,26.7724,26.7913,10200.0
2005-08-24 11:20:00,28.25,28.31,28.25,28.31,9600.0,26.8008,26.8577,26.8008,26.8577,9600.0
2005-08-24 11:30:00,28.31,28.31,28.3,28.3,23700.0,26.8577,26.8577,26.8482,26.8482,23700.0
2005-08-24 11:40:00,28.29,28.34,28.28,28.33,12100.0,26.8388,26.8862,26.8293,26.8767,12100.0
2005-08-24 11:50:00,28.33,28.34,28.3,28.34,5400.0,26.8767,26.8862,26.8482,26.8862,5400.0
2005-08-24 12:00:00,28.34,28.34,28.31,28.31,9400.0,26.8862,26.8862,26.8577,26.8577,9400.0
2005-08-24 12:10:00,28.32,28.38,28.31,28.37,15600.0,26.8672,26.9241,26.8577,26.9147,15600.0
2005-08-24 12:20:00,28.38,28.42,28.37,28.42,10400.0,26.9241,26.9621,26.9147,26.9621,10400.0
2005-08-24 12:30:00,28.43,28.43,28.4,28.41,4600.0,26.9716,26.9716,26.9431,26.9526,4600.0
2005-08-24 12:40:00,28.42,28.45,28.42,28.45,8300.0,26.9621,26.9906,26.9621,26.9906,8300.0
2005-08-24 12:50:00,28.43,28.49,28.43,28.47,6200.0,26.9716,27.0285,26.9716,27.0095,6200.0
2005-08-24 13:00:00,28.48,28.49,28.43,28.43,8300.0,27.019,27.0285,26.9716,26.9716,8300.0
2005-08-24 13:10:00,28.44,28.44,28.38,28.39,13900.0,26.9811,26.9811,26.9241,26.9336,13900.0
2005-08-24 13:20:00,28.39,28.41,28.38,28.39,5600.0,26.9336,26.9526,26.9241,26.9336,5600.0
2005-08-24 13:30:00,28.38,28.41,28.38,28.41,6900.0,26.9241,26.9526,26.9241,26.9526,6900.0
2005-08-24 13:40:00,28.4,28.41,28.35,28.36,5300.0,26.9431,26.9526,26.8957,26.9052,5300.0
2005-08-24 13:50:00,28.35,28.37,28.35,28.37,8800.0,26.8957,26.9147,26.8957,26.9147,8800.0
2005-08-24 14:00:00,28.37,28.4,28.37,28.39,7700.0,26.9147,26.9431,26.9147,26.9336,7700.0
2005-08-24 14:10:00,28.39,28.4,28.35,28.37,11200.0,26.9336,26.9431,26.8957,26.9147,11200.0
2005-08-24 14:20:00,28.37,28.37,28.36,28.36,10600.0,26.9147,26.9147,26.9052,26.9052,10600.0
2005-08-24 14:30:00,28.37,28.4,28.37,28.4,23600.0,26.9147,26.9431,26.9147,26.9431,23600.0
2005-08-24 14:40:00,28.4,28.41,28.37,28.39,20600.0,26.9431,26.9526,26.9147,26.9336,20600.0
2005-08-24 14:50:00,28.39,28.41,28.38,28.41,15000.0,26.9336,26.9526,26.9241,26.9526,15000.0
2005-08-24 15:00:00,28.41,28.41,28.39,28.4,48900.0,26.9526,26.9526,26.9336,26.9431,48900.0
2005-08-24 15:10:00,28.4,28.41,28.3,28.31,55000.0,26.9431,26.9526,26.8482,26.8577,55000.0
2005-08-24 15:20:00,28.3,28.32,28.24,28.24,15200.0,26.8482,26.8672,26.7913,26.7913,15200.0
2005-08-24 15:30:00,28.23,28.24,28.18,28.24,15900.0,26.7818,26.7913,26.7344,26.7913,15900.0
2005-08-24 15:40:00,28.23,28.23,28.19,28.19,17200.0,26.7818,26.7818,26.7439,26.7439,17200.0
2005-08-24 15:50:00,28.19,28.23,28.19,28.23,30400.0,26.7439,26.7818,26.7439,26.7818,30400.0
2005-08-25 09:30:00,28.27,28.34,28.17,28.26,6300.0,26.8198,26.8862,26.7249,26.8103,6300.0
2005-08-25 09:40:00,28.25,28.29,28.25,28.26,6200.0,26.8008,26.8388,26.8008,26.8103,6200.0
2005-08-25 09:50:00,28.27,28.35,28.27,28.31,12800.0,26.8198,26.8957,26.8198,26.8577,12800.0
2005-08-25 10:00:00,28.3,28.41,28.3,28.41,27000.0,26.8482,26.9526,26.8482,26.9526,27000.0
2005-08-25 10:10:00,28.43,28.43,28.39,28.42,6600.0,26.9716,26.9716,26.9336,26.9621,6600.0
2005-08-25 10:20:00,28.42,28.46,28.42,28.46,8900.0,26.9621,27.0,26.9621,27.0,8900.0
2005-08-25 10:30:00,28.46,28.49,28.45,28.47,7900.0,27.0,27.0285,26.9906,27.0095,7900.0
2005-08-25 10:40:00,28.47,28.51,28.45,28.5,15600.0,27.0095,27.0475,26.9906,27.038,15600.0
2005-08-25 10:50:00,28.52,28.59,28.51,28.58,10400.0,27.057,27.1234,27.0475,27.1139,10400.0
2005-08-25 11:00:00,28.58,28.65,28.54,28.54,34700.0,27.1139,27.1803,27.0759,27.0759,34700.0
2005-08-25 11:10:00,28.55,28.56,28.52,28.53,6600.0,27.0854,27.0949,27.057,27.0664,6600.0
2005-08-25 11:20:00,28.52,28.54,28.52,28.53,3700.0,27.057,27.0759,27.057,27.0664,3700.0
2005-08-25 11:30:00,28.54,28.54,28.5,28.5,18300.0,27.0759,27.0759,27.038,27.038,18300.0
2005-08-25 11:40:00,28.51,28.57,28.48,28.53,14000.0,27.0475,27.1044,27.019,27.0664,14000.0
2005-08-25 11:50:00,28.53,28.53,28.47,28.47,6800.0,27.0664,27.0664,27.0095,27.0095,6800.0
2005-08-25 12:00:00,28.48,28.52,28.48,28.5,7000.0,27.019,27.057,27.019,27.038,7000.0
2005-08-25 12:10:00,28.53,28.54,28.5,28.5,4900.0,27.0664,27.0759,27.038,27.038,4900.0
2005-08-25 12:20:00,28.51,28.54,28.48,28.49,4200.0,27.0475,27.0759,27.019,27.0285,4200.0
2005-08-25 12:30:00,28.5,28.52,28.5,28.51,13000.0,27.038,27.057,27.038,27.0475,13000.0
2005-08-25 12:40:00,28.51,28.52,28.5,28.5,6100.0,27.0475,27.057,27.038,27.038,6100.0
2005-08-25 12:50:00,28.51,28.53,28.5,28.52,6300.0,27.0475,27.0664,27.038,27.057,6300.0
2005-08-25 13:00:00,28.52,28.56,28.52,28.53,6600.0,27.057,27.0949,27.057,27.0664,6600.0
2005-08-25 13:10:00,28.53,28.55,28.52,28.52,4300.0,27.0664,27.0854,27.057,27.057,4300.0
2005-08-25 13:20:00,28.52,28.58,28.52,28.58,10100.0,27.057,27.1139,27.057,27.1139,10100.0
2005-08-25 13:30:00,28.58,28.6,28.56,28.58,8800.0,27.1139,27.1329,27.0949,27.1139,8800.0
2005-08-25 13:40:00,28.57,28.58,28.55,28.56,8600.0,27.1044,27.1139,27.0854,27.0949,8600.0
2005-08-25 13:50:00,28.55,28.58,28.55,28.56,3700.0,27.0854,27.1139,27.0854,27.0949,3700.0
2005-08-25 14:00:00,28.56,28.59,28.55,28.57,10000.0,27.0949,27.1234,27.0854,27.1044,10000.0
2005-08-25 14:10:00,28.57,28.58,28.55,28.56,5500.0,27.1044,27.1139,27.0854,27.0949,5500.0
2005-08-25 14:20:00,28.55,28.58,28.55,28.58,4600.0,27.0854,27.1139,27.0854,27.1139,4600.0
2005-08-25 14:30:00,28.58,28.58,28.54,28.54,8800.0,27.1139,27.1139,27.0759,27.0759,8800.0
2005-08-25 14:40:00,28.54,28.58,28.53,28.54,12300.0,27.0759,27.1139,27.0664,27.0759,12300.0
2005-08-25 14:50:00,28.54,28.57,28.53,28.57,12000.0,27.0759,27.1044,27.0664,27.1044,12000.0
2005-08-25 15:00:00,28.57,28.59,28.55,28.57,7500.0,27.1044,27.1234,27.0854,27.1044,7500.0
2005-08-25 15:10:00,28.57,28.58,28.55,28.57,8100.0,27.1044,27.1139,27.0854,27.1044,8100.0
2005-08-25 15:20:00,28.57,28.6,28.53,28.54,9900.0,27.1044,27.1329,27.0664,27.0759,9900.0
2005-08-25 15:30:00,28.53,28.57,28.53,28.55,24000.0,27.0664,27.1044,27.0664,27.0854,24000.0
2005-08-25 15:40:00,28.55,28.59,28.53,28.58,22300.0,27.0854,27.1234,27.0664,27.1139,22300.0
2005-08-25 15:50:00,28.57,28.58,28.52,28.55,25200.0,27.1044,27.1139,27.057,27.0854,25200.0
2005-08-26 09:30:00,28.5,28.54,28.5,28.51,7400.0,27.038,27.0759,27.038,27.0475,7400.0
2005-08-26 09:40:00,28.51,28.51,28.37,28.38,12300.0,27.0475,27.0475,26.9147,26.9241,12300.0
2005-08-26 09:50:00,28.39,28.49,28.38,28.38,11000.0,26.9336,27.0285,26.9241,26.9241,11000.0
2005-08-26 10:00:00,28.37,28.37,28.34,28.34,12000.0,26.9147,26.9147,26.8862,26.8862,12000.0
2005-08-26 10:10:00,28.33,28.39,28.32,28.35,9400.0,26.8767,26.9336,26.8672,26.8957,9400.0
2005-08-26 10:20:00,28.35,28.5,28.35,28.4,34700.0,26.8957,27.038,26.8957,26.9431,34700.0
2005-08-26 10:30:00,28.4,28.41,28.4,28.4,6100.0,26.9431,26.9526,26.9431,26.9431,6100.0
2005-08-26 10:40:00,28.4,28.4,28.36,28.37,11700.0,26.9431,26.9431,26.9052,26.9147,11700.0
2005-08-26 10:50:00,28.36,28.37,28.35,28.36,10100.0,26.9052,26.9147,26.8957,26.9052,10100.0
2005-08-26 11:00:00,28.35,28.36,28.27,28.27,22300.0,26.8957,26.9052,26.8198,26.8198,22300.0
2005-08-26 11:10:00,28.27,28.28,28.25,28.26,19900.0,26.8198,26.8293,26.8008,26.8103,19900.0
2005-08-26 11:20:00,28.26,28.27,28.09,28.11,17500.0,26.8103,26.8198,26.649,26.668,17500.0
2005-08-26 11:30:00,28.09,28.1,28.03,28.06,11600.0,26.649,26.6585,26.5921,26.6206,11600.0
2005-08-26 11:40:00,28.06,28.12,28.06,28.11,8500.0,26.6206,26.6775,26.6206,26.668,8500.0
2005-08-26 11:50:00,28.11,28.11,28.07,28.09,25800.0,26.668,26.668,26.63,26.649,25800.0
2005-08-26 12:00:00,28.07,28.11,28.05,28.06,8000.0,26.63,26.668,26.6111,26.6206,8000.0
2005-08-26 12:10:00,28.05,28.06,28.05,28.06,4800.0,26.6111,26.6206,26.6111,26.6206,4800.0
2005-08-26 12:20:00,28.05,28.06,28.03,28.05,6800.0,26.6111,26.6206,26.5921,26.6111,6800.0
2005-08-26 12:30:00,28.05,28.05,28.03,28.03,1400.0,26.6111,26.6111,26.5921,26.5921,1400.0
2005-08-26 12:40:00,28.04,28.04,28.02,28.02,4500.0,26.6016,26.6016,26.5826,26.5826,4500.0
2005-08-26 12:50:00,28.02,28.05,28.02,28.05,9100.0,26.5826,26.6111,26.5826,26.6111,9100.0
2005-08-26 13:00:00,28.06,28.08,28.05,28.08,5100.0,26.6206,26.6395,26.6111,26.6395,5100.0
2005-08-26 13:10:00,28.08,28.08,28.06,28.06,6600.0,26.6395,26.6395,26.6206,26.6206,6600.0
2005-08-26 13:20:00,28.07,28.07,28.06,28.06,7700.0,26.63,26.63,26.6206,26.6206,7700.0
2005-08-26 13:30:00,28.06,28.07,28.05,28.06,10000.0,26.6206,26.63,26.6111,26.6206,10000.0
2005-08-26 13:40:00,28.06,28.06,28.05,28.06,3400.0,26.6206,26.6206,26.6111,26.6206,3400.0
2005-08-26 13:50:00,28.05,28.06,28.05,28.05,4000.0,26.6111,26.6206,26.6111,26.6111,4000.0
2005-08-26 14:00:00,28.06,28.06,28.01,28.02,6200.0,26.6206,26.6206,26.5731,26.5826,6200.0
2005-08-26 14:10:00,28.01,28.04,28.01,28.04,6800.0,26.5731,26.6016,26.5731,26.6016,6800.0
2005-08-26 14:20:00,28.03,28.17,28.03,28.13,17100.0,26.5921,26.7249,26.5921,26.687,17100.0
2005-08-26 14:30:00,28.14,28.14,28.1,28.11,5600.0,26.6965,26.6965,26.6585,26.668,5600.0
2005-08-26 14:40:00,28.11,28.12,28.1,28.1,2700.0,26.668,26.6775,26.6585,26.6585,2700.0
2005-08-26 14:50:00,28.1,28.15,28.1,28.15,15600.0,26.6585,26.7059,26.6585,26.7059,15600.0
2005-08-26 15:00:00,28.16,28.21,28.15,28.21,15900.0,26.7154,26.7629,26.7059,26.7629,15900.0
2005-08-26 15:10:00,28.19,28.25,28.19,28.21,13000.0,26.7439,26.8008,26.7439,26.7629,13000.0
2005-08-26 15:20:00,28.21,28.22,28.21,28.21,3800.0,26.7629,26.7724,26.7629,26.7629,3800.0
2005-08-26 15:30:00,28.21,28.21,28.16,28.16,4100.0,26.7629,26.7629,26.7154,26.7154,4100.0
2005-08-26 15:40:00,28.16,28.19,28.15,28.17,17600.0,26.7154,26.7439,26.7059,26.7249,17600.0
2005-08-26 15:50:00,28.16,28.17,28.1,28.1,24800.0,26.7154,26.7249,26.6585,26.6585,24800.0
2005-08-29 09:30:00,27.96,27.98,27.82,27.86,14900.0,26.5257,26.5447,26.3929,26.4308,14900.0
2005-08-29 09:40:00,27.85,27.85,27.76,27.8,7800.0,26.4213,26.4213,26.3359,26.3739,7800.0
2005-08-29 09:50:00,27.8,27.84,27.72,27.8,17800.0,26.3739,26.4118,26.298,26.3739,17800.0
2005-08-29 10:00:00,27.8,27.8,27.72,27.75,14100.0,26.3739,26.3739,26.298,26.3265,14100.0
2005-08-29 10:10:00,27.75,27.89,27.75,27.84,18700.0,26.3265,26.4593,26.3265,26.4118,18700.0
2005-08-29 10:20:00,27.84,27.87,27.83,27.86,11100.0,26.4118,26.4403,26.4024,26.4308,11100.0
2005-08-29 10:30:00,27.85,27.86,27.85,27.85,18700.0,26.4213,26.4308,26.4213,26.4213,18700.0
2005-08-29 10:40:00,27.85,27.86,27.85,27.85,9900.0,26.4213,26.4308,26.4213,26.4213,9900.0
2005-08-29 10:50:00,27.85,27.86,27.81,27.81,11600.0,26.4213,26.4308,26.3834,26.3834,11600.0
2005-08-29 11:00:00,27.81,27.82,27.75,27.78,18500.0,26.3834,26.3929,26.3265,26.3549,18500.0
2005-08-29 11:10:00,27.77,27.78,27.75,27.76,37700.0,26.3454,26.3549,26.3265,26.3359,37700.0
2005-08-29 11:20:00,27.76,27.77,27.75,27.75,13600.0,26.3359,26.3454,26.3265,26.3265,13600.0
2005-08-29 11:30:00,27.75,27.76,27.75,27.75,12000.0,26.3265,26.3359,26.3265,26.3265,12000.0
2005-08-29 11:40:00,27.76,27.77,27.75,27.75,7100.0,26.3359,26.3454,26.3265,26.3265,7100.0
2005-08-29 11:50:00,27.76,27.77,27.75,27.76,14500.0,26.3359,26.3454,26.3265,26.3359,14500.0
2005-08-29 12:00:00,27.76,27.78,27.72,27.73,6500.0,26.3359,26.3549,26.298,26.3075,6500.0
2005-08-29 12:10:00,27.72,27.73,27.69,27.69,10900.0,26.298,26.3075,26.2695,26.2695,10900.0
2005-08-29 12:20:00,27.7,27.7,27.67,27.68,11600.0,26.279,26.279,26.2506,26.2601,11600.0
2005-08-29 12:30:00,27.69,27.69,27.65,27.66,7300.0,26.2695,26.2695,26.2316,26.2411,7300.0
2005-08-29 12:40:00,27.66,27.67,27.63,27.63,12900.0,26.2411,26.2506,26.2126,26.2126,12900.0
2005-08-29 12:50:00,27.64,27.65,27.61,27.63,13600.0,26.2221,26.2316,26.1936,26.2126,13600.0
2005-08-29 13:00:00,27.62,27.69,27.62,27.69,20600.0,26.2031,26.2695,26.2031,26.2695,20600.0
2005-08-29 13:10:00,27.69,27.71,27.67,27.69,12500.0,26.2695,26.2885,26.2506,26.2695,12500.0
2005-08-29 13:20:00,27.69,27.71,27.68,27.71,9800.0,26.2695,26.2885,26.2601,26.2885,9800.0
2005-08-29 13:30:00,27.71,27.72,27.69,27.71,65100.0,26.2885,26.298,26.2695,26.2885,65100.0
2005-08-29 13:40:00,27.71,27.8,27.7,27.79,39400.0,26.2885,26.3739,26.279,26.3644,39400.0
2005-08-29 13:50:00,27.8,27.85,27.8,27.84,5300.0,26.3739,26.4213,26.3739,26.4118,5300.0
2005-08-29 14:00:00,27.84,27.87,27.84,27.86,8800.0,26.4118,26.4403,26.4118,26.4308,8800.0
2005-08-29 14:10:00,27.86,27.88,27.85,27.86,7200.0,26.4308,26.4498,26.4213,26.4308,7200.0
2005-08-29 14:20:00,27.86,27.88,27.84,27.86,8000.0,26.4308,26.4498,26.4118,26.4308,8000.0
2005-08-29 14:30:00,27.86,27.86,27.8,27.81,5300.0,26.4308,26.4308,26.3739,26.3834,5300.0
2005-08-29 14:40:00,27.81,27.84,27.8,27.84,9500.0,26.3834,26.4118,26.3739,26.4118,9500.0
2005-08-29 14:50:00,27.84,27.84,27.77,27.78,13300.0,26.4118,26.4118,26.3454,26.3549,13300.0
2005-08-29 15:00:00,27.78,27.88,27.78,27.87,11800.0,26.3549,26.4498,26.3549,26.4403,11800.0
2005-08-29 15:10:00,27.86,27.87,27.82,27.82,10300.0,26.4308,26.4403,26.3929,26.3929,10300.0
2005-08-29 15:20:00,27.82,27.89,27.82,27.86,10200.0,26.3929,26.4593,26.3929,26.4308,10200.0
2005-08-29 15:30:00,27.85,27.88,27.84,27.85,13600.0,26.4213,26.4498,26.4118,26.4213,13600.0
2005-08-29 15:40:00,27.84,27.85,27.8,27.85,30600.0,26.4118,26.4213,26.3739,26.4213,30600.0
2005-08-29 15:50:00,27.85,27.9,27.82,27.85,38400.0,26.4213,26.4688,26.3929,26.4213,38400.0
2005-08-30 09:30:00,27.7,27.72,27.57,27.63,29700.0,26.279,26.298,26.1557,26.2126,29700.0
2005-08-30 09:40:00,27.64,27.77,27.64,27.68,23700.0,26.2221,26.3454,26.2221,26.2601,23700.0
2005-08-30 09:50:00,27.63,27.72,27.59,27.62,9900.0,26.2126,26.298,26.1747,26.2031,9900.0
2005-08-30 10:00:00,27.61,27.7,27.58,27.59,16400.0,26.1936,26.279,26.1652,26.1747,16400.0
2005-08-30 10:10:00,27.58,27.66,27.55,27.62,30900.0,26.1652,26.2411,26.1367,26.2031,30900.0
2005-08-30 10:20:00,27.62,27.64,27.57,27.58,4900.0,26.2031,26.2221,26.1557,26.1652,4900.0
2005-08-30 10:30:00,27.59,27.6,27.52,27.52,42100.0,26.1747,26.1842,26.1083,26.1083,42100.0
2005-08-30 10:40:00,27.53,27.54,27.42,27.52,17900.0,26.1177,26.1272,26.0134,26.1083,17900.0
2005-08-30 10:50:00,27.53,27.56,27.48,27.51,32400.0,26.1177,26.1462,26.0703,26.0988,32400.0
2005-08-30 11:00:00,27.52,27.55,27.5,27.5,23900.0,26.1083,26.1367,26.0893,26.0893,23900.0
2005-08-30 11:10:00,27.5,27.52,27.48,27.5,19400.0,26.0893,26.1083,26.0703,26.0893,19400.0
2005-08-30 11:20:00,27.5,27.52,27.49,27.52,10600.0,26.0893,26.1083,26.0798,26.1083,10600.0
2005-08-30 11:30:00,27.53,27.57,27.52,27.53,7200.0,26.1177,26.1557,26.1083,26.1177,7200.0
2005-08-30 11:40:00,27.52,27.52,27.5,27.5,5400.0,26.1083,26.1083,26.0893,26.0893,5400.0
2005-08-30 11:50:00,27.51,27.51,27.49,27.5,21500.0,26.0988,26.0988,26.0798,26.0893,21500.0
2005-08-30 12:00:00,27.5,27.54,27.5,27.52,7100.0,26.0893,26.1272,26.0893,26.1083,7100.0
2005-08-30 12:10:00,27.51,27.52,27.49,27.52,28500.0,26.0988,26.1083,26.0798,26.1083,28500.0
2005-08-30 12:20:00,27.52,27.56,27.51,27.52,19700.0,26.1083,26.1462,26.0988,26.1083,19700.0
2005-08-30 12:30:00,27.54,27.54,27.52,27.52,5100.0,26.1272,26.1272,26.1083,26.1083,5100.0
2005-08-30 12:40:00,27.52,27.52,27.5,27.5,9200.0,26.1083,26.1083,26.0893,26.0893,9200.0
2005-08-30 12:50:00,27.51,27.53,27.5,27.51,10300.0,26.0988,26.1177,26.0893,26.0988,10300.0
2005-08-30 13:00:00,27.51,27.54,27.51,27.53,5700.0,26.0988,26.1272,26.0988,26.1177,5700.0
2005-08-30 13:10:00,27.54,27.54,27.5,27.52,3500.0,26.1272,26.1272,26.0893,26.1083,3500.0
2005-08-30 13:20:00,27.51,27.52,27.5,27.51,4500.0,26.0988,26.1083,26.0893,26.0988,4500.0
2005-08-30 13:30:00,27.51,27.54,27.5,27.52,8700.0,26.0988,26.1272,26.0893,26.1083,8700.0
2005-08-30 13:40:00,27.53,27.56,27.53,27.56,7200.0,26.1177,26.1462,26.1177,26.1462,7200.0
2005-08-30 13:50:00,27.55,27.55,27.51,27.53,6800.0,26.1367,26.1367,26.0988,26.1177,6800.0
2005-08-30 14:00:00,27.5,27.5,27.45,27.46,17100.0,26.0893,26.0893,26.0419,26.0513,17100.0
2005-08-30 14:10:00,27.47,27.48,27.41,27.42,16100.0,26.0608,26.0703,26.0039,26.0134,16100.0
2005-08-30 14:20:00,27.42,27.48,27.42,27.43,14300.0,26.0134,26.0703,26.0134,26.0229,14300.0
2005-08-30 14:30:00,27.43,27.48,27.43,27.48,16300.0,26.0229,26.0703,26.0229,26.0703,16300.0
2005-08-30 14:40:00,27.49,27.51,27.45,27.48,11700.0,26.0798,26.0988,26.0419,26.0703,11700.0
2005-08-30 14:50:00,27.48,27.49,27.37,27.37,10300.0,26.0703,26.0798,25.966,25.966,10300.0
2005-08-30 15:00:00,27.38,27.4,27.34,27.4,11200.0,25.9754,25.9944,25.9375,25.9944,11200.0
2005-08-30 15:10:00,27.43,27.45,27.4,27.43,21000.0,26.0229,26.0419,25.9944,26.0229,21000.0
2005-08-30 15:20:00,27.44,27.49,27.41,27.42,18200.0,26.0324,26.0798,26.0039,26.0134,18200.0
2005-08-30 15:30:00,27.43,27.56,27.43,27.54,18700.0,26.0229,26.1462,26.0229,26.1272,18700.0
2005-08-30 15:40:00,27.56,27.59,27.47,27.54,35100.0,26.1462,26.1747,26.0608,26.1272,35100.0
2005-08-30 15:50:00,27.54,27.58,27.51,27.56,27300.0,26.1272,26.1652,26.0988,26.1462,27300.0
2005-08-31 09:30:00,27.5,27.57,27.5,27.5,4900.0,26.0893,26.1557,26.0893,26.0893,4900.0
2005-08-31 09:40:00,27.52,27.56,27.47,27.51,6200.0,26.1083,26.1462,26.0608,26.0988,6200.0
2005-08-31 09:50:00,27.52,27.53,27.37,27.4,10400.0,26.1083,26.1177,25.966,25.9944,10400.0
2005-08-31 10:00:00,27.43,27.49,27.38,27.38,11800.0,26.0229,26.0798,25.9754,25.9754,11800.0
2005-08-31 10:10:00,27.38,27.49,27.37,27.48,15400.0,25.9754,26.0798,25.966,26.0703,15400.0
2005-08-31 10:20:00,27.48,27.48,27.44,27.45,6200.0,26.0703,26.0703,26.0324,26.0419,6200.0
2005-08-31 10:30:00,27.45,27.53,27.44,27.52,5800.0,26.0419,26.1177,26.0324,26.1083,5800.0
2005-08-31 10:40:00,27.53,27.53,27.35,27.35,17300.0,26.1177,26.1177,25.947,25.947,17300.0
2005-08-31 10:50:00,27.35,27.37,27.32,27.34,37900.0,25.947,25.966,25.9185,25.9375,37900.0
2005-08-31 11:00:00,27.35,27.46,27.35,27.46,38900.0,25.947,26.0513,25.947,26.0513,38900.0
2005-08-31 11:10:00,27.46,27.52,27.46,27.51,5400.0,26.0513,26.1083,26.0513,26.0988,5400.0
2005-08-31 11:20:00,27.51,27.55,27.5,27.51,15000.0,26.0988,26.1367,26.0893,26.0988,15000.0
2005-08-31 11:30:00,27.5,27.56,27.5,27.56,42000.0,26.0893,26.1462,26.0893,26.1462,42000.0
2005-08-31 11:40:00,27.58,27.69,27.57,27.64,36400.0,26.1652,26.2695,26.1557,26.2221,36400.0
2005-08-31 11:50:00,27.62,27.64,27.6,27.6,12200.0,26.2031,26.2221,26.1842,26.1842,12200.0
2005-08-31 12:00:00,27.62,27.65,27.6,27.6,9500.0,26.2031,26.2316,26.1842,26.1842,9500.0
2005-08-31 12:10:00,27.6,27.6,27.55,27.56,7200.0,26.1842,26.1842,26.1367,26.1462,7200.0
2005-08-31 12:20:00,27.52,27.53,27.5,27.5,2300.0,26.1083,26.1177,26.0893,26.0893,2300.0
2005-08-31 12:30:00,27.51,27.53,27.5,27.51,11900.0,26.0988,26.1177,26.0893,26.0988,11900.0
2005-08-31 12:40:00,27.5,27.51,27.5,27.5,8900.0,26.0893,26.0988,26.0893,26.0893,8900.0
2005-08-31 12:50:00,27.51,27.59,27.51,27.56,6200.0,26.0988,26.1747,26.0988,26.1462,6200.0
2005-08-31 13:00:00,27.56,27.59,27.55,27.56,6300.0,26.1462,26.1747,26.1367,26.1462,6300.0
2005-08-31 13:10:00,27.56,27.65,27.56,27.62,6400.0,26.1462,26.2316,26.1462,26.2031,6400.0
2005-08-31 13:20:00,27.63,27.65,27.62,27.62,3400.0,26.2126,26.2316,26.2031,26.2031,3400.0
2005-08-31 13:30:00,27.63,27.64,27.62,27.63,5200.0,26.2126,26.2221,26.2031,26.2126,5200.0
2005-08-31 13:40:00,27.62,27.62,27.58,27.59,1900.0,26.2031,26.2031,26.1652,26.1747,1900.0
2005-08-31 13:50:00,27.58,27.65,27.57,27.62,8600.0,26.1652,26.2316,26.1557,26.2031,8600.0
2005-08-31 14:00:00,27.62,27.62,27.55,27.56,10600.0,26.2031,26.2031,26.1367,26.1462,10600.0
2005-08-31 14:10:00,27.56,27.61,27.56,27.59,7400.0,26.1462,26.1936,26.1462,26.1747,7400.0
2005-08-31 14:20:00,27.59,27.65,27.59,27.64,4300.0,26.1747,26.2316,26.1747,26.2221,4300.0
2005-08-31 14:30:00,27.65,27.65,27.62,27.64,6100.0,26.2316,26.2316,26.2031,26.2221,6100.0
2005-08-31 14:40:00,27.64,27.65,27.61,27.63,11500.0,26.2221,26.2316,26.1936,26.2126,11500.0
2005-08-31 14:50:00,27.61,27.68,27.6,27.68,7600.0,26.1936,26.2601,26.1842,26.2601,7600.0
2005-08-31 15:00:00,27.71,27.72,27.69,27.72,3700.0,26.2885,26.298,26.2695,26.298,3700.0
2005-08-31 15:10:00,27.72,27.78,27.72,27.77,9400.0,26.298,26.3549,26.298,26.3454,9400.0
2005-08-31 15:20:00,27.76,27.79,27.75,27.78,10600.0,26.3359,26.3644,26.3265,26.3549,10600.0
2005-08-31 15:30:00,27.78,27.87,27.77,27.82,16600.0,26.3549,26.4403,26.3454,26.3929,16600.0
2005-08-31 15:40:00,27.83,27.88,27.83,27.86,25300.0,26.4024,26.4498,26.4024,26.4308,25300.0
2005-08-31 15:50:00,27.86,27.88,27.83,27.88,32600.0,26.4308,26.4498,26.4024,26.4498,32600.0
2005-09-01 09:30:00,27.82,27.92,27.82,27.88,12400.0,26.3929,26.4877,26.3929,26.4498,12400.0
2005-09-01 09:40:00,27.88,27.97,27.84,27.86,4800.0,26.4498,26.5352,26.4118,26.4308,4800.0
2005-09-01 09:50:00,27.86,27.9,27.67,27.69,17400.0,26.4308,26.4688,26.2506,26.2695,17400.0
2005-09-01 10:00:00,27.71,27.71,27.62,27.65,11500.0,26.2885,26.2885,26.2031,26.2316,11500.0
2005-09-01 10:10:00,27.65,27.67,27.58,27.58,6500.0,26.2316,26.2506,26.1652,26.1652,6500.0
2005-09-01 10:20:00,27.62,27.65,27.56,27.65,6600.0,26.2031,26.2316,26.1462,26.2316,6600.0
2005-09-01 10:30:00,27.65,27.69,27.63,27.68,5800.0,26.2316,26.2695,26.2126,26.2601,5800.0
2005-09-01 10:40:00,27.69,27.69,27.6,27.61,10100.0,26.2695,26.2695,26.1842,26.1936,10100.0
2005-09-01 10:50:00,27.6,27.64,27.56,27.58,8000.0,26.1842,26.2221,26.1462,26.1652,8000.0
2005-09-01 11:00:00,27.59,27.62,27.57,27.61,8600.0,26.1747,26.2031,26.1557,26.1936,8600.0
2005-09-01 11:10:00,27.61,27.71,27.61,27.64,12300.0,26.1936,26.2885,26.1936,26.2221,12300.0
2005-09-01 11:20:00,27.67,27.73,27.61,27.68,9600.0,26.2506,26.3075,26.1936,26.2601,9600.0
2005-09-01 11:30:00,27.69,27.75,27.67,27.75,7900.0,26.2695,26.3265,26.2506,26.3265,7900.0
2005-09-01 11:40:00,27.75,27.85,27.75,27.81,9700.0,26.3265,26.4213,26.3265,26.3834,9700.0
2005-09-01 11:50:00,27.82,27.85,27.81,27.83,7100.0,26.3929,26.4213,26.3834,26.4024,7100.0
2005-09-01 12:00:00,27.82,27.85,27.81,27.82,7400.0,26.3929,26.4213,26.3834,26.3929,7400.0
2005-09-01 12:10:00,27.82,27.82,27.8,27.81,4200.0,26.3929,26.3929,26.3739,26.3834,4200.0
2005-09-01 12:20:00,27.81,27.81,27.8,27.81,5600.0,26.3834,26.3834,26.3739,26.3834,5600.0
2005-09-01 12:30:00,27.81,27.81,27.8,27.81,5000.0,26.3834,26.3834,26.3739,26.3834,5000.0
2005-09-01 12:40:00,27.81,27.81,27.8,27.81,3000.0,26.3834,26.3834,26.3739,26.3834,3000.0
2005-09-01 12:50:00,27.81,27.81,27.8,27.8,21400.0,26.3834,26.3834,26.3739,26.3739,21400.0
2005-09-01 13:00:00,27.81,27.82,27.8,27.81,7000.0,26.3834,26.3929,26.3739,26.3834,7000.0
2005-09-01 13:10:00,27.82,27.82,27.81,27.81,2800.0,26.3929,26.3929,26.3834,26.3834,2800.0
2005-09-01 13:20:00,27.8,27.85,27.8,27.83,19300.0,26.3739,26.4213,26.3739,26.4024,19300.0
2005-09-01 13:30:00,27.83,27.84,27.8,27.8,5700.0,26.4024,26.4118,26.3739,26.3739,5700.0
2005-09-01 13:40:00,27.8,27.81,27.8,27.8,6700.0,26.3739,26.3834,26.3739,26.3739,6700.0
2005-09-01 13:50:00,27.8,27.81,27.8,27.8,5300.0,26.3739,26.3834,26.3739,26.3739,5300.0
2005-09-01 14:00:00,27.8,27.81,27.79,27.81,10500.0,26.3739,26.3834,26.3644,26.3834,10500.0
2005-09-01 14:10:00,27.81,27.83,27.8,27.8,3200.0,26.3834,26.4024,26.3739,26.3739,3200.0
2005-09-01 14:20:00,27.8,27.83,27.8,27.81,8500.0,26.3739,26.4024,26.3739,26.3834,8500.0
2005-09-01 14:30:00,27.81,27.87,27.81,27.87,16100.0,26.3834,26.4403,26.3834,26.4403,16100.0
2005-09-01 14:40:00,27.86,27.89,27.82,27.82,6500.0,26.4308,26.4593,26.3929,26.3929,6500.0
2005-09-01 14:50:00,27.82,27.83,27.8,27.81,7100.0,26.3929,26.4024,26.3739,26.3834,7100.0
2005-09-01 15:00:00,27.81,27.83,27.8,27.83,7300.0,26.3834,26.4024,26.3739,26.4024,7300.0
2005-09-01 15:10:00,27.84,27.86,27.81,27.84,13400.0,26.4118,26.4308,26.3834,26.4118,13400.0
2005-09-01 15:20:00,27.84,27.86,27.83,27.85,8900.0,26.4118,26.4308,26.4024,26.4213,8900.0
2005-09-01 15:30:00,27.85,27.86,27.83,27.85,10600.0,26.4213,26.4308,26.4024,26.4213,10600.0
2005-09-01 15:40:00,27.85,27.86,27.83,27.86,21000.0,26.4213,26.4308,26.4024,26.4308,21000.0
2005-09-01 15:50:00,27.86,27.87,27.84,27.85,11800.0,26.4308,26.4403,26.4118,26.4213,11800.0
2005-09-02 09:30:00,27.8,27.9,27.8,27.88,10800.0,26.3739,26.4688,26.3739,26.4498,10800.0
2005-09-02 09:40:00,27.88,27.91,27.75,27.89,8700.0,26.4498,26.4783,26.3265,26.4593,8700.0
2005-09-02 09:50:00,27.85,27.85,27.75,27.76,5600.0,26.4213,26.4213,26.3265,26.3359,5600.0
2005-09-02 10:00:00,27.76,27.84,27.76,27.79,4900.0,26.3359,26.4118,26.3359,26.3644,4900.0
2005-09-02 10:10:00,27.81,27.84,27.8,27.83,3500.0,26.3834,26.4118,26.3739,26.4024,3500.0
2005-09-02 10:20:00,27.83,27.84,27.75,27.75,3600.0,26.4024,26.4118,26.3265,26.3265,3600.0
2005-09-02 10:30:00,27.73,27.73,27.67,27.68,6100.0,26.3075,26.3075,26.2506,26.2601,6100.0
2005-09-02 10:40:00,27.67,27.78,27.67,27.76,9100.0,26.2506,26.3549,26.2506,26.3359,9100.0
2005-09-02 10:50:00,27.76,27.76,27.65,27.66,6200.0,26.3359,26.3359,26.2316,26.2411,6200.0
2005-09-02 11:00:00,27.65,27.68,27.65,27.66,3600.0,26.2316,26.2601,26.2316,26.2411,3600.0
2005-09-02 11:10:00,27.66,27.66,27.61,27.62,5900.0,26.2411,26.2411,26.1936,26.2031,5900.0
2005-09-02 11:20:00,27.62,27.66,27.57,27.59,6400.0,26.2031,26.2411,26.1557,26.1747,6400.0
2005-09-02 11:30:00,27.57,27.58,27.55,27.56,5600.0,26.1557,26.1652,26.1367,26.1462,5600.0
2005-09-02 11:40:00,27.57,27.58,27.55,27.56,3100.0,26.1557,26.1652,26.1367,26.1462,3100.0
2005-09-02 11:50:00,27.56,27.57,27.55,27.56,4600.0,26.1462,26.1557,26.1367,26.1462,4600.0
2005-09-02 12:00:00,27.56,27.6,27.55,27.59,4500.0,26.1462,26.1842,26.1367,26.1747,4500.0
2005-09-02 12:10:00,27.57,27.6,27.56,27.59,4500.0,26.1557,26.1842,26.1462,26.1747,4500.0
2005-09-02 12:20:00,27.59,27.62,27.56,27.57,3000.0,26.1747,26.2031,26.1462,26.1557,3000.0
2005-09-02 12:30:00,27.58,27.62,27.57,27.62,4000.0,26.1652,26.2031,26.1557,26.2031,4000.0
2005-09-02 12:40:00,27.6,27.64,27.6,27.64,2400.0,26.1842,26.2221,26.1842,26.2221,2400.0
2005-09-02 12:50:00,27.64,27.7,27.63,27.65,3400.0,26.2221,26.279,26.2126,26.2316,3400.0
2005-09-02 13:00:00,27.62,27.66,27.62,27.65,1600.0,26.2031,26.2411,26.2031,26.2316,1600.0
2005-09-02 13:10:00,27.65,27.65,27.62,27.65,1900.0,26.2316,26.2316,26.2031,26.2316,1900.0
2005-09-02 13:20:00,27.65,27.68,27.65,27.68,1900.0,26.2316,26.2601,26.2316,26.2601,1900.0
2005-09-02 13:30:00,27.69,27.75,27.68,27.73,5000.0,26.2695,26.3265,26.2601,26.3075,5000.0
2005-09-02 13:40:00,27.74,27.75,27.7,27.7,3900.0,26.317,26.3265,26.279,26.279,3900.0
2005-09-02 13:50:00,27.69,27.74,27.69,27.73,4800.0,26.2695,26.317,26.2695,26.3075,4800.0
2005-09-02 14:00:00,27.74,27.75,27.71,27.73,12000.0,26.317,26.3265,26.2885,26.3075,12000.0
2005-09-02 14:10:00,27.74,27.74,27.72,27.73,2200.0,26.317,26.317,26.298,26.3075,2200.0
2005-09-02 14:20:00,27.72,27.76,27.72,27.76,2400.0,26.298,26.3359,26.298,26.3359,2400.0
2005-09-02 14:30:00,27.74,27.74,27.7,27.71,2100.0,26.317,26.317,26.279,26.2885,2100.0
2005-09-02 14:40:00,27.72,27.74,27.71,27.74,22200.0,26.298,26.317,26.2885,26.317,22200.0
2005-09-02 14:50:00,27.74,27.75,27.71,27.75,4700.0,26.317,26.3265,26.2885,26.3265,4700.0
2005-09-02 15:00:00,27.75,27.75,27.72,27.73,3400.0,26.3265,26.3265,26.298,26.3075,3400.0
2005-09-02 15:10:00,27.72,27.74,27.71,27.71,5000.0,26.298,26.317,26.2885,26.2885,5000.0
2005-09-02 15:20:00,27.71,27.72,27.71,27.71,10200.0,26.2885,26.298,26.2885,26.2885,10200.0
2005-09-02 15:30:00,27.72,27.72,27.71,27.71,4100.0,26.298,26.298,26.2885,26.2885,4100.0
2005-09-02 15:40:00,27.71,27.72,27.7,27.7,16500.0,26.2885,26.298,26.279,26.279,16500.0
2005-09-02 15:50:00,27.7,27.73,27.7,27.72,48400.0,26.279,26.3075,26.279,26.298,48400.0
2005-09-06 09:30:00,27.78,27.96,27.74,27.8,20200.0,26.3549,26.5257,26.317,26.3739,20200.0
2005-09-06 09:40:00,27.8,27.87,27.8,27.84,9700.0,26.3739,26.4403,26.3739,26.4118,9700.0
2005-09-06 09:50:00,27.81,27.93,27.81,27.88,13100.0,26.3834,26.4972,26.3834,26.4498,13100.0
2005-09-06 10:00:00,27.94,28.02,27.9,27.98,25800.0,26.5067,26.5826,26.4688,26.5447,25800.0
2005-09-06 10:10:00,28.03,28.06,27.93,27.94,26000.0,26.5921,26.6206,26.4972,26.5067,26000.0
2005-09-06 10:20:00,27.95,28.02,27.93,28.0,19700.0,26.5162,26.5826,26.4972,26.5636,19700.0
2005-09-06 10:30:00,27.99,28.05,27.94,28.05,23000.0,26.5542,26.6111,26.5067,26.6111,23000.0
2005-09-06 10:40:00,28.02,28.06,27.92,28.05,15300.0,26.5826,26.6206,26.4877,26.6111,15300.0
2005-09-06 10:50:00,28.06,28.06,27.97,28.02,16600.0,26.6206,26.6206,26.5352,26.5826,16600.0
2005-09-06 11:00:00,28.03,28.07,27.96,28.06,24000.0,26.5921,26.63,26.5257,26.6206,24000.0
2005-09-06 11:10:00,28.06,28.06,27.95,28.02,13000.0,26.6206,26.6206,26.5162,26.5826,13000.0
2005-09-06 11:20:00,28.01,28.07,27.97,27.97,28400.0,26.5731,26.63,26.5352,26.5352,28400.0
2005-09-06 11:30:00,27.98,28.04,27.96,28.0,17600.0,26.5447,26.6016,26.5257,26.5636,17600.0
2005-09-06 11:40:00,28.0,28.01,27.91,27.91,13500.0,26.5636,26.5731,26.4783,26.4783,13500.0
2005-09-06 11:50:00,27.94,28.0,27.94,27.95,7400.0,26.5067,26.5636,26.5067,26.5162,7400.0
2005-09-06 12:00:00,27.95,28.01,27.91,27.99,34800.0,26.5162,26.5731,26.4783,26.5542,34800.0
2005-09-06 12:10:00,27.97,28.0,27.9,28.0,18200.0,26.5352,26.5636,26.4688,26.5636,18200.0
2005-09-06 12:20:00,28.01,28.01,27.91,27.96,21200.0,26.5731,26.5731,26.4783,26.5257,21200.0
2005-09-06 12:30:00,27.97,28.07,27.97,28.07,21500.0,26.5352,26.63,26.5352,26.63,21500.0
2005-09-06 12:40:00,28.06,28.1,28.06,28.09,10900.0,26.6206,26.6585,26.6206,26.649,10900.0
2005-09-06 12:50:00,28.1,28.24,28.08,28.21,32800.0,26.6585,26.7913,26.6395,26.7629,32800.0
2005-09-06 13:00:00,28.23,28.25,28.2,28.21,11200.0,26.7818,26.8008,26.7534,26.7629,11200.0
2005-09-06 13:10:00,28.2,28.21,28.19,28.19,5500.0,26.7534,26.7629,26.7439,26.7439,5500.0
2005-09-06 13:20:00,28.18,28.19,28.15,28.15,9500.0,26.7344,26.7439,26.7059,26.7059,9500.0
2005-09-06 13:30:00,28.14,28.14,28.11,28.13,5400.0,26.6965,26.6965,26.668,26.687,5400.0
2005-09-06 13:40:00,28.13,28.17,28.13,28.17,13600.0,26.687,26.7249,26.687,26.7249,13600.0
2005-09-06 13:50:00,28.16,28.21,28.14,28.2,12900.0,26.7154,26.7629,26.6965,26.7534,12900.0
2005-09-06 14:00:00,28.2,28.2,28.19,28.2,11100.0,26.7534,26.7534,26.7439,26.7534,11100.0
2005-09-06 14:10:00,28.2,28.2,28.18,28.18,9400.0,26.7534,26.7534,26.7344,26.7344,9400.0
2005-09-06 14:20:00,28.17,28.18,28.15,28.16,10000.0,26.7249,26.7344,26.7059,26.7154,10000.0
2005-09-06 14:30:00,28.16,28.17,28.14,28.16,12900.0,26.7154,26.7249,26.6965,26.7154,12900.0
2005-09-06 14:40:00,28.17,28.18,28.15,28.17,6800.0,26.7249,26.7344,26.7059,26.7249,6800.0
2005-09-06 14:50:00,28.17,28.2,28.17,28.2,7200.0,26.7249,26.7534,26.7249,26.7534,7200.0
2005-09-06 15:00:00,28.2,28.22,28.18,28.22,8400.0,26.7534,26.7724,26.7344,26.7724,8400.0
2005-09-06 15:10:00,28.22,28.33,28.22,28.32,30900.0,26.7724,26.8767,26.7724,26.8672,30900.0
2005-09-06 15:20:00,28.33,28.34,28.28,28.3,12700.0,26.8767,26.8862,26.8293,26.8482,12700.0
2005-09-06 15:30:00,28.31,28.4,28.29,28.37,56900.0,26.8577,26.9431,26.8388,26.9147,56900.0
2005-09-06 15:40:00,28.37,28.41,28.35,28.4,47400.0,26.9147,26.9526,26.8957,26.9431,47400.0
2005-09-06 15:50:00,28.4,28.5,28.4,28.45,71300.0,26.9431,27.038,26.9431,26.9906,71300.0
2005-09-07 09:30:00,28.53,28.58,28.49,28.55,14600.0,27.0664,27.1139,27.0285,27.0854,14600.0
2005-09-07 09:40:00,28.55,28.55,28.44,28.54,12300.0,27.0854,27.0854,26.9811,27.0759,12300.0
2005-09-07 09:50:00,28.5,28.8,28.47,28.71,28200.0,27.038,27.3226,27.0095,27.2372,28200.0
2005-09-07 10:00:00,28.71,28.72,28.58,28.58,19600.0,27.2372,27.2467,27.1139,27.1139,19600.0
2005-09-07 10:10:00,28.58,28.68,28.51,28.51,13200.0,27.1139,27.2088,27.0475,27.0475,13200.0
2005-09-07 10:20:00,28.51,28.53,28.45,28.51,9400.0,27.0475,27.0664,26.9906,27.0475,9400.0
2005-09-07 10:30:00,28.51,28.53,28.47,28.49,10400.0,27.0475,27.0664,27.0095,27.0285,10400.0
2005-09-07 10:40:00,28.51,28.57,28.5,28.53,9000.0,27.0475,27.1044,27.038,27.0664,9000.0
2005-09-07 10:50:00,28.53,28.6,28.53,28.59,10300.0,27.0664,27.1329,27.0664,27.1234,10300.0
2005-09-07 11:00:00,28.59,28.64,28.58,28.62,16000.0,27.1234,27.1708,27.1139,27.1518,16000.0
2005-09-07 11:10:00,28.65,28.66,28.61,28.63,24300.0,27.1803,27.1898,27.1423,27.1613,24300.0
2005-09-07 11:20:00,28.62,28.68,28.61,28.66,17700.0,27.1518,27.2088,27.1423,27.1898,17700.0
2005-09-07 11:30:00,28.63,28.64,28.61,28.63,8400.0,27.1613,27.1708,27.1423,27.1613,8400.0
2005-09-07 11:40:00,28.63,28.64,28.63,28.64,3300.0,27.1613,27.1708,27.1613,27.1708,3300.0
2005-09-07 11:50:00,28.63,28.64,28.62,28.63,3500.0,27.1613,27.1708,27.1518,27.1613,3500.0
2005-09-07 12:00:00,28.65,28.65,28.6,28.61,7400.0,27.1803,27.1803,27.1329,27.1423,7400.0
2005-09-07 12:10:00,28.61,28.64,28.6,28.64,7700.0,27.1423,27.1708,27.1329,27.1708,7700.0
2005-09-07 12:20:00,28.64,28.66,28.63,28.65,3200.0,27.1708,27.1898,27.1613,27.1803,3200.0
2005-09-07 12:30:00,28.66,28.67,28.64,28.65,4100.0,27.1898,27.1993,27.1708,27.1803,4100.0
2005-09-07 12:40:00,28.65,28.65,28.64,28.65,3000.0,27.1803,27.1803,27.1708,27.1803,3000.0
2005-09-07 12:50:00,28.65,28.65,28.63,28.63,4800.0,27.1803,27.1803,27.1613,27.1613,4800.0
2005-09-07 13:00:00,28.64,28.65,28.63,28.65,11900.0,27.1708,27.1803,27.1613,27.1803,11900.0
2005-09-07 13:10:00,28.65,28.67,28.64,28.65,7700.0,27.1803,27.1993,27.1708,27.1803,7700.0
2005-09-07 13:20:00,28.66,28.72,28.65,28.67,16300.0,27.1898,27.2467,27.1803,27.1993,16300.0
2005-09-07 13:30:00,28.68,28.69,28.65,28.68,8600.0,27.2088,27.2182,27.1803,27.2088,8600.0
2005-09-07 13:40:00,28.67,28.68,28.66,28.67,3500.0,27.1993,27.2088,27.1898,27.1993,3500.0
2005-09-07 13:50:00,28.68,28.68,28.66,28.66,5200.0,27.2088,27.2088,27.1898,27.1898,5200.0
2005-09-07 14:00:00,28.67,28.71,28.65,28.7,14100.0,27.1993,27.2372,27.1803,27.2277,14100.0
2005-09-07 14:10:00,28.7,28.73,28.68,28.69,22200.0,27.2277,27.2562,27.2088,27.2182,22200.0
2005-09-07 14:20:00,28.67,28.7,28.66,28.68,13400.0,27.1993,27.2277,27.1898,27.2088,13400.0
2005-09-07 14:30:00,28.68,28.74,28.68,28.72,25100.0,27.2088,27.2657,27.2088,27.2467,25100.0
2005-09-07 14:40:00,28.73,28.75,28.72,28.74,9600.0,27.2562,27.2752,27.2467,27.2657,9600.0
2005-09-07 14:50:00,28.74,28.79,28.73,28.79,22900.0,27.2657,27.3131,27.2562,27.3131,22900.0
2005-09-07 15:00:00,28.79,28.8,28.76,28.8,15900.0,27.3131,27.3226,27.2847,27.3226,15900.0
2005-09-07 15:10:00,28.8,28.85,28.79,28.84,9600.0,27.3226,27.37,27.3131,27.3605,9600.0
2005-09-07 15:20:00,28.83,28.83,28.81,28.82,13700.0,27.3511,27.3511,27.3321,27.3416,13700.0
2005-09-07 15:30:00,28.82,28.82,28.78,28.82,22900.0,27.3416,27.3416,27.3036,27.3416,22900.0
2005-09-07 15:40:00,28.82,28.83,28.79,28.79,20000.0,27.3416,27.3511,27.3131,27.3131,20000.0
2005-09-07 15:50:00,28.79,28.88,28.78,28.87,60700.0,27.3131,27.3985,27.3036,27.389,60700.0
2005-09-08 09:30:00,28.88,28.9,28.76,28.79,12700.0,27.3985,27.4175,27.2847,27.3131,12700.0
2005-09-08 09:40:00,28.85,28.95,28.81,28.87,16400.0,27.37,27.4649,27.3321,27.389,16400.0
2005-09-08 09:50:00,28.95,29.11,28.88,29.11,28700.0,27.4649,27.6167,27.3985,27.6167,28700.0
2005-09-08 10:00:00,29.1,29.1,28.95,28.98,25700.0,27.6072,27.6072,27.4649,27.4934,25700.0
2005-09-08 10:10:00,28.97,29.09,28.96,28.96,37600.0,27.4839,27.5977,27.4744,27.4744,37600.0
2005-09-08 10:20:00,28.97,29.04,28.97,29.01,20300.0,27.4839,27.5503,27.4839,27.5218,20300.0
2005-09-08 10:30:00,29.01,29.16,28.98,29.15,21300.0,27.5218,27.6641,27.4934,27.6546,21300.0
2005-09-08 10:40:00,29.15,29.15,29.06,29.08,24700.0,27.6546,27.6546,27.5693,27.5882,24700.0
2005-09-08 10:50:00,29.09,29.1,28.97,29.01,18100.0,27.5977,27.6072,27.4839,27.5218,18100.0
2005-09-08 11:00:00,29.01,29.03,28.96,29.01,45800.0,27.5218,27.5408,27.4744,27.5218,45800.0
2005-09-08 11:10:00,29.02,29.05,28.97,29.02,307500.0,27.5313,27.5598,27.4839,27.5313,307500.0
2005-09-08 11:20:00,29.02,29.11,29.02,29.09,19300.0,27.5313,27.6167,27.5313,27.5977,19300.0
2005-09-08 11:30:00,29.09,29.2,29.09,29.15,25300.0,27.5977,27.7021,27.5977,27.6546,25300.0
2005-09-08 11:40:00,29.15,29.16,29.08,29.15,43900.0,27.6546,27.6641,27.5882,27.6546,43900.0
2005-09-08 11:50:00,29.13,29.14,29.07,29.12,16800.0,27.6357,27.6452,27.5787,27.6262,16800.0
2005-09-08 12:00:00,29.12,29.14,29.04,29.04,14400.0,27.6262,27.6452,27.5503,27.5503,14400.0
2005-09-08 12:10:00,29.06,29.09,29.05,29.08,10800.0,27.5693,27.5977,27.5598,27.5882,10800.0
2005-09-08 12:20:00,29.08,29.21,29.08,29.21,13400.0,27.5882,27.7116,27.5882,27.7116,13400.0
2005-09-08 12:30:00,29.2,29.2,29.17,29.17,9800.0,27.7021,27.7021,27.6736,27.6736,9800.0
2005-09-08 12:40:00,29.18,29.19,29.14,29.19,11100.0,27.6831,27.6926,27.6452,27.6926,11100.0
2005-09-08 12:50:00,29.2,29.2,29.18,29.2,47400.0,27.7021,27.7021,27.6831,27.7021,47400.0
2005-09-08 13:00:00,29.2,29.2,29.17,29.17,10500.0,27.7021,27.7021,27.6736,27.6736,10500.0
2005-09-08 13:10:00,29.18,29.18,29.12,29.12,10900.0,27.6831,27.6831,27.6262,27.6262,10900.0
2005-09-08 13:20:00,29.12,29.12,29.0,29.0,18400.0,27.6262,27.6262,27.5123,27.5123,18400.0
2005-09-08 13:30:00,28.99,29.03,28.99,29.02,19700.0,27.5029,27.5408,27.5029,27.5313,19700.0
2005-09-08 13:40:00,29.01,29.05,29.01,29.02,33600.0,27.5218,27.5598,27.5218,27.5313,33600.0
2005-09-08 13:50:00,29.02,29.09,29.01,29.09,23800.0,27.5313,27.5977,27.5218,27.5977,23800.0
2005-09-08 14:00:00,29.08,29.09,29.04,29.05,27500.0,27.5882,27.5977,27.5503,27.5598,27500.0
2005-09-08 14:10:00,29.04,29.05,29.0,29.02,19800.0,27.5503,27.5598,27.5123,27.5313,19800.0
2005-09-08 14:20:00,29.02,29.03,29.0,29.02,14300.0,27.5313,27.5408,27.5123,27.5313,14300.0
2005-09-08 14:30:00,29.02,29.02,29.01,29.02,15400.0,27.5313,27.5313,27.5218,27.5313,15400.0
2005-09-08 14:40:00,29.02,29.02,29.0,29.02,12300.0,27.5313,27.5313,27.5123,27.5313,12300.0
2005-09-08 14:50:00,29.01,29.03,29.0,29.01,19900.0,27.5218,27.5408,27.5123,27.5218,19900.0
2005-09-08 15:00:00,29.01,29.02,28.97,29.02,35200.0,27.5218,27.5313,27.4839,27.5313,35200.0
2005-09-08 15:10:00,29.02,29.02,28.97,28.98,39200.0,27.5313,27.5313,27.4839,27.4934,39200.0
2005-09-08 15:20:00,28.99,29.02,28.98,29.01,25300.0,27.5029,27.5313,27.4934,27.5218,25300.0
2005-09-08 15:30:00,29.0,29.02,28.97,28.99,17000.0,27.5123,27.5313,27.4839,27.5029,17000.0
2005-09-08 15:40:00,28.99,29.01,28.95,28.96,30900.0,27.5029,27.5218,27.4649,27.4744,30900.0
2005-09-08 15:50:00,28.96,29.02,28.95,29.02,146700.0,27.4744,27.5313,27.4649,27.5313,146700.0
2005-09-09 09:30:00,28.97,29.02,28.94,29.0,20700.0,27.4839,27.5313,27.4554,27.5123,20700.0
2005-09-09 09:40:00,29.0,29.02,29.0,29.01,13100.0,27.5123,27.5313,27.5123,27.5218,13100.0
2005-09-09 09:50:00,29.02,29.03,28.99,29.02,9500.0,27.5313,27.5408,27.5029,27.5313,9500.0
2005-09-09 10:00:00,29.02,29.03,29.0,29.01,8200.0,27.5313,27.5408,27.5123,27.5218,8200.0
2005-09-09 10:10:00,29.01,29.07,29.01,29.07,7300.0,27.5218,27.5787,27.5218,27.5787,7300.0
2005-09-09 10:20:00,29.07,29.12,29.06,29.09,10300.0,27.5787,27.6262,27.5693,27.5977,10300.0
2005-09-09 10:30:00,29.09,29.12,29.09,29.11,8100.0,27.5977,27.6262,27.5977,27.6167,8100.0
2005-09-09 10:40:00,29.1,29.14,29.1,29.14,8300.0,27.6072,27.6452,27.6072,27.6452,8300.0
2005-09-09 10:50:00,29.14,29.17,29.13,29.15,12900.0,27.6452,27.6736,27.6357,27.6546,12900.0
2005-09-09 11:00:00,29.14,29.2,29.14,29.14,63600.0,27.6452,27.7021,27.6452,27.6452,63600.0
2005-09-09 11:10:00,29.14,29.16,29.12,29.12,13500.0,27.6452,27.6641,27.6262,27.6262,13500.0
2005-09-09 11:20:00,29.12,29.15,29.09,29.09,13600.0,27.6262,27.6546,27.5977,27.5977,13600.0
2005-09-09 11:30:00,29.12,29.13,29.08,29.09,55300.0,27.6262,27.6357,27.5882,27.5977,55300.0
2005-09-09 11:40:00,29.1,29.14,29.06,29.13,17000.0,27.6072,27.6452,27.5693,27.6357,17000.0
2005-09-09 11:50:00,29.13,29.13,29.09,29.11,110700.0,27.6357,27.6357,27.5977,27.6167,110700.0
2005-09-09 12:00:00,29.1,29.12,29.07,29.07,30600.0,27.6072,27.6262,27.5787,27.5787,30600.0
2005-09-09 12:10:00,29.07,29.08,29.05,29.05,13100.0,27.5787,27.5882,27.5598,27.5598,13100.0
2005-09-09 12:20:00,29.05,29.07,29.04,29.06,17000.0,27.5598,27.5787,27.5503,27.5693,17000.0
2005-09-09 12:30:00,29.06,29.07,29.03,29.06,29700.0,27.5693,27.5787,27.5408,27.5693,29700.0
2005-09-09 12:40:00,29.06,29.07,29.06,29.07,13600.0,27.5693,27.5787,27.5693,27.5787,13600.0
2005-09-09 12:50:00,29.08,29.09,29.07,29.07,6800.0,27.5882,27.5977,27.5787,27.5787,6800.0
2005-09-09 13:00:00,29.08,29.09,29.05,29.06,15600.0,27.5882,27.5977,27.5598,27.5693,15600.0
2005-09-09 13:10:00,29.06,29.07,29.05,29.06,10900.0,27.5693,27.5787,27.5598,27.5693,10900.0
2005-09-09 13:20:00,29.06,29.07,29.05,29.05,18600.0,27.5693,27.5787,27.5598,27.5598,18600.0
2005-09-09 13:30:00,29.06,29.06,29.03,29.03,8700.0,27.5693,27.5693,27.5408,27.5408,8700.0
2005-09-09 13:40:00,29.02,29.03,29.01,29.02,11900.0,27.5313,27.5408,27.5218,27.5313,11900.0
2005-09-09 13:50:00,29.02,29.02,29.0,29.02,11900.0,27.5313,27.5313,27.5123,27.5313,11900.0
2005-09-09 14:00:00,29.02,29.03,29.0,29.02,14300.0,27.5313,27.5408,27.5123,27.5313,14300.0
2005-09-09 14:10:00,29.01,29.03,29.0,29.02,20900.0,27.5218,27.5408,27.5123,27.5313,20900.0
2005-09-09 14:20:00,29.02,29.03,29.0,29.0,8000.0,27.5313,27.5408,27.5123,27.5123,8000.0
2005-09-09 14:30:00,29.0,29.03,29.0,29.0,10700.0,27.5123,27.5408,27.5123,27.5123,10700.0
2005-09-09 14:40:00,29.01,29.03,29.0,29.0,10300.0,27.5218,27.5408,27.5123,27.5123,10300.0
2005-09-09 14:50:00,29.0,29.01,28.99,29.01,53200.0,27.5123,27.5218,27.5029,27.5218,53200.0
2005-09-09 15:00:00,29.01,29.04,29.0,29.0,38700.0,27.5218,27.5503,27.5123,27.5123,38700.0
2005-09-09 15:10:00,29.01,29.02,28.99,29.02,104700.0,27.5218,27.5313,27.5029,27.5313,104700.0
2005-09-09 15:20:00,29.02,29.03,28.99,29.0,105700.0,27.5313,27.5408,27.5029,27.5123,105700.0
2005-09-09 15:30:00,29.0,29.06,28.98,29.05,106400.0,27.5123,27.5693,27.4934,27.5598,106400.0
2005-09-09 15:40:00,29.05,29.11,29.05,29.1,75900.0,27.5598,27.6167,27.5598,27.6072,75900.0
2005-09-09 15:50:00,29.12,29.12,29.06,29.1,315100.0,27.6262,27.6262,27.5693,27.6072,315100.0
2005-09-12 09:30:00,29.75,29.99,29.74,29.81,95300.0,28.2239,28.4516,28.2144,28.2808,95300.0
2005-09-12 09:40:00,29.82,29.99,29.81,29.9,44100.0,28.2903,28.4516,28.2808,28.3662,44100.0
2005-09-12 09:50:00,29.89,29.92,29.81,29.91,33600.0,28.3567,28.3851,28.2808,28.3757,33600.0
2005-09-12 10:00:00,29.91,29.95,29.91,29.95,30500.0,28.3757,28.4136,28.3757,28.4136,30500.0
2005-09-12 10:10:00,29.95,29.99,29.93,29.93,40200.0,28.4136,28.4516,28.3946,28.3946,40200.0
2005-09-12 10:20:00,29.93,29.93,29.75,29.77,48100.0,28.3946,28.3946,28.2239,28.2428,48100.0
2005-09-12 10:30:00,29.76,29.8,29.75,29.78,30500.0,28.2334,28.2713,28.2239,28.2523,30500.0
2005-09-12 10:40:00,29.8,29.9,29.8,29.9,52600.0,28.2713,28.3662,28.2713,28.3662,52600.0
2005-09-12 10:50:00,29.9,29.96,29.89,29.95,56700.0,28.3662,28.4231,28.3567,28.4136,56700.0
2005-09-12 11:00:00,29.95,30.0,29.95,29.99,42500.0,28.4136,28.461,28.4136,28.4516,42500.0
2005-09-12 11:10:00,29.98,30.03,29.98,30.02,44500.0,28.4421,28.4895,28.4421,28.48,44500.0
2005-09-12 11:20:00,30.02,30.13,30.02,30.13,28800.0,28.48,28.5844,28.48,28.5844,28800.0
2005-09-12 11:30:00,30.13,30.19,30.12,30.17,30200.0,28.5844,28.6413,28.5749,28.6223,30200.0
2005-09-12 11:40:00,30.18,30.24,30.17,30.24,38900.0,28.6318,28.6887,28.6223,28.6887,38900.0
2005-09-12 11:50:00,30.24,30.41,30.24,30.39,59200.0,28.6887,28.85,28.6887,28.831,59200.0
2005-09-12 12:00:00,30.39,30.39,30.27,30.27,41200.0,28.831,28.831,28.7172,28.7172,41200.0
2005-09-12 12:10:00,30.25,30.27,30.18,30.2,26300.0,28.6982,28.7172,28.6318,28.6508,26300.0
2005-09-12 12:20:00,30.2,30.24,30.19,30.24,20200.0,28.6508,28.6887,28.6413,28.6887,20200.0
2005-09-12 12:30:00,30.23,30.3,30.23,30.29,21200.0,28.6792,28.7457,28.6792,28.7362,21200.0
2005-09-12 12:40:00,30.29,30.3,30.28,30.29,15600.0,28.7362,28.7457,28.7267,28.7362,15600.0
2005-09-12 12:50:00,30.3,30.35,30.3,30.35,10100.0,28.7457,28.7931,28.7457,28.7931,10100.0
2005-09-12 13:00:00,30.34,30.41,30.34,30.4,14400.0,28.7836,28.85,28.7836,28.8405,14400.0
2005-09-12 13:10:00,30.4,30.43,30.39,30.4,16300.0,28.8405,28.869,28.831,28.8405,16300.0
2005-09-12 13:20:00,30.39,30.39,30.36,30.39,8400.0,28.831,28.831,28.8026,28.831,8400.0
2005-09-12 13:30:00,30.38,30.4,30.37,30.38,15200.0,28.8215,28.8405,28.8121,28.8215,15200.0
2005-09-12 13:40:00,30.39,30.39,30.35,30.35,14100.0,28.831,28.831,28.7931,28.7931,14100.0
2005-09-12 13:50:00,30.34,30.34,30.23,30.23,16700.0,28.7836,28.7836,28.6792,28.6792,16700.0
2005-09-12 14:00:00,30.23,30.26,30.22,30.26,19400.0,28.6792,28.7077,28.6698,28.7077,19400.0
2005-09-12 14:10:00,30.27,30.28,30.18,30.2,29100.0,28.7172,28.7267,28.6318,28.6508,29100.0
2005-09-12 14:20:00,30.2,30.21,30.2,30.21,14500.0,28.6508,28.6603,28.6508,28.6603,14500.0
2005-09-12 14:30:00,30.2,30.2,30.11,30.11,21300.0,28.6508,28.6508,28.5654,28.5654,21300.0
2005-09-12 14:40:00,30.12,30.13,30.11,30.11,21300.0,28.5749,28.5844,28.5654,28.5654,21300.0
2005-09-12 14:50:00,30.11,30.14,30.11,30.14,43600.0,28.5654,28.5939,28.5654,28.5939,43600.0
2005-09-12 15:00:00,30.14,30.14,30.11,30.13,32700.0,28.5939,28.5939,28.5654,28.5844,32700.0
2005-09-12 15:10:00,30.13,30.19,30.13,30.19,30200.0,28.5844,28.6413,28.5844,28.6413,30200.0
2005-09-12 15:20:00,30.18,30.24,30.18,30.23,32000.0,28.6318,28.6887,28.6318,28.6792,32000.0
2005-09-12 15:30:00,30.23,30.28,30.23,30.27,33200.0,28.6792,28.7267,28.6792,28.7172,33200.0
2005-09-12 15:40:00,30.27,30.3,30.27,30.3,56500.0,28.7172,28.7457,28.7172,28.7457,56500.0
2005-09-12 15:50:00,30.3,30.36,30.3,30.34,80300.0,28.7457,28.8026,28.7457,28.7836,80300.0
2005-09-13 09:30:00,30.37,30.43,30.31,30.35,54500.0,28.8121,28.869,28.7551,28.7931,54500.0
2005-09-13 09:40:00,30.4,30.43,30.32,30.43,71500.0,28.8405,28.869,28.7646,28.869,71500.0
2005-09-13 09:50:00,30.45,30.49,30.41,30.42,18000.0,28.888,28.9259,28.85,28.8595,18000.0
2005-09-13 10:00:00,30.41,30.5,30.4,30.5,43300.0,28.85,28.9354,28.8405,28.9354,43300.0
2005-09-13 10:10:00,30.5,30.6,30.5,30.51,65500.0,28.9354,29.0303,28.9354,28.9449,65500.0
2005-09-13 10:20:00,30.51,30.53,30.44,30.44,14000.0,28.9449,28.9639,28.8785,28.8785,14000.0
2005-09-13 10:30:00,30.44,30.45,30.36,30.37,17200.0,28.8785,28.888,28.8026,28.8121,17200.0
2005-09-13 10:40:00,30.36,30.36,30.34,30.34,12500.0,28.8026,28.8026,28.7836,28.7836,12500.0
2005-09-13 10:50:00,30.34,30.39,30.31,30.39,136900.0,28.7836,28.831,28.7551,28.831,136900.0
2005-09-13 11:00:00,30.39,30.42,30.37,30.38,101200.0,28.831,28.8595,28.8121,28.8215,101200.0
2005-09-13 11:10:00,30.38,30.43,30.37,30.4,35500.0,28.8215,28.869,28.8121,28.8405,35500.0
2005-09-13 11:20:00,30.41,30.41,30.39,30.41,38000.0,28.85,28.85,28.831,28.85,38000.0
2005-09-13 11:30:00,30.42,30.54,30.42,30.54,87400.0,28.8595,28.9733,28.8595,28.9733,87400.0
2005-09-13 11:40:00,30.55,30.64,30.55,30.64,55400.0,28.9828,29.0682,28.9828,29.0682,55400.0
2005-09-13 11:50:00,30.63,30.71,30.63,30.7,37000.0,29.0587,29.1346,29.0587,29.1251,37000.0
2005-09-13 12:00:00,30.7,30.71,30.63,30.63,36100.0,29.1251,29.1346,29.0587,29.0587,36100.0
2005-09-13 12:10:00,30.63,30.65,30.59,30.64,46100.0,29.0587,29.0777,29.0208,29.0682,46100.0
2005-09-13 12:20:00,30.64,30.71,30.64,30.71,17300.0,29.0682,29.1346,29.0682,29.1346,17300.0
2005-09-13 12:30:00,30.71,30.72,30.69,30.72,32300.0,29.1346,29.1441,29.1156,29.1441,32300.0
2005-09-13 12:40:00,30.72,30.75,30.7,30.74,35500.0,29.1441,29.1726,29.1251,29.1631,35500.0
2005-09-13 12:50:00,30.74,30.89,30.74,30.89,61000.0,29.1631,29.3054,29.1631,29.3054,61000.0
2005-09-13 13:00:00,30.89,30.98,30.87,30.89,40000.0,29.3054,29.3908,29.2864,29.3054,40000.0
2005-09-13 13:10:00,30.9,30.9,30.84,30.86,86700.0,29.3149,29.3149,29.2579,29.2769,86700.0
2005-09-13 13:20:00,30.86,30.91,30.84,30.9,13400.0,29.2769,29.3244,29.2579,29.3149,13400.0
2005-09-13 13:30:00,30.9,30.9,30.85,30.85,88300.0,29.3149,29.3149,29.2674,29.2674,88300.0
2005-09-13 13:40:00,30.86,30.87,30.8,30.81,15800.0,29.2769,29.2864,29.22,29.2295,15800.0
2005-09-13 13:50:00,30.81,30.81,30.75,30.77,27200.0,29.2295,29.2295,29.1726,29.1915,27200.0
2005-09-13 14:00:00,30.76,30.82,30.75,30.79,32200.0,29.1821,29.239,29.1726,29.2105,32200.0
2005-09-13 14:10:00,30.78,30.9,30.78,30.9,18700.0,29.201,29.3149,29.201,29.3149,18700.0
2005-09-13 14:20:00,30.9,30.95,30.9,30.94,23500.0,29.3149,29.3623,29.3149,29.3528,23500.0
2005-09-13 14:30:00,30.92,30.95,30.91,30.92,29800.0,29.3338,29.3623,29.3244,29.3338,29800.0
2005-09-13 14:40:00,30.93,30.93,30.85,30.85,19500.0,29.3433,29.3433,29.2674,29.2674,19500.0
2005-09-13 14:50:00,30.85,30.86,30.75,30.77,22900.0,29.2674,29.2769,29.1726,29.1915,22900.0
2005-09-13 15:00:00,30.77,30.77,30.75,30.77,21700.0,29.1915,29.1915,29.1726,29.1915,21700.0
2005-09-13 15:10:00,30.76,30.77,30.75,30.76,18200.0,29.1821,29.1915,29.1726,29.1821,18200.0
2005-09-13 15:20:00,30.75,30.76,30.7,30.7,40000.0,29.1726,29.1821,29.1251,29.1251,40000.0
2005-09-13 15:30:00,30.7,30.77,30.7,30.77,44600.0,29.1251,29.1915,29.1251,29.1915,44600.0
2005-09-13 15:40:00,30.77,30.8,30.75,30.76,87900.0,29.1915,29.22,29.1726,29.1821,87900.0
2005-09-13 15:50:00,30.76,30.78,30.75,30.76,66900.0,29.1821,29.201,29.1726,29.1821,66900.0
2005-09-14 09:30:00,30.7,30.8,30.64,30.75,24900.0,29.1251,29.22,29.0682,29.1726,24900.0
2005-09-14 09:40:00,30.75,30.78,30.72,30.72,20000.0,29.1726,29.201,29.1441,29.1441,20000.0
2005-09-14 09:50:00,30.72,30.73,30.6,30.6,22600.0,29.1441,29.1536,29.0303,29.0303,22600.0
2005-09-14 10:00:00,30.59,30.6,30.54,30.55,10900.0,29.0208,29.0303,28.9733,28.9828,10900.0
2005-09-14 10:10:00,30.55,30.57,30.55,30.55,16100.0,28.9828,29.0018,28.9828,28.9828,16100.0
2005-09-14 10:20:00,30.55,30.56,30.55,30.55,16000.0,28.9828,28.9923,28.9828,28.9828,16000.0
2005-09-14 10:30:00,30.54,30.55,30.53,30.53,22900.0,28.9733,28.9828,28.9639,28.9639,22900.0
2005-09-14 10:40:00,30.53,30.55,30.39,30.4,57500.0,28.9639,28.9828,28.831,28.8405,57500.0
2005-09-14 10:50:00,30.41,30.45,30.35,30.36,116200.0,28.85,28.888,28.7931,28.8026,116200.0
2005-09-14 11:00:00,30.35,30.4,30.31,30.34,26200.0,28.7931,28.8405,28.7551,28.7836,26200.0
2005-09-14 11:10:00,30.33,30.36,30.26,30.33,22300.0,28.7741,28.8026,28.7077,28.7741,22300.0
2005-09-14 11:20:00,30.34,30.35,30.32,30.33,15800.0,28.7836,28.7931,28.7646,28.7741,15800.0
2005-09-14 11:30:00,30.31,30.33,30.3,30.33,15200.0,28.7551,28.7741,28.7457,28.7741,15200.0
2005-09-14 11:40:00,30.33,30.33,30.22,30.24,19500.0,28.7741,28.7741,28.6698,28.6887,19500.0
2005-09-14 11:50:00,30.24,30.24,30.2,30.24,13000.0,28.6887,28.6887,28.6508,28.6887,13000.0
2005-09-14 12:00:00,30.24,30.24,30.21,30.23,20200.0,28.6887,28.6887,28.6603,28.6792,20200.0
2005-09-14 12:10:00,30.23,30.25,30.23,30.23,11900.0,28.6792,28.6982,28.6792,28.6792,11900.0
2005-09-14 12:20:00,30.23,30.29,30.23,30.28,47700.0,28.6792,28.7362,28.6792,28.7267,47700.0
2005-09-14 12:30:00,30.29,30.3,30.27,30.29,36800.0,28.7362,28.7457,28.7172,28.7362,36800.0
2005-09-14 12:40:00,30.29,30.29,30.26,30.26,8000.0,28.7362,28.7362,28.7077,28.7077,8000.0
2005-09-14 12:50:00,30.27,30.27,30.21,30.21,31200.0,28.7172,28.7172,28.6603,28.6603,31200.0
2005-09-14 13:00:00,30.22,30.23,30.2,30.23,48200.0,28.6698,28.6792,28.6508,28.6792,48200.0
2005-09-14 13:10:00,30.23,30.25,30.22,30.25,15300.0,28.6792,28.6982,28.6698,28.6982,15300.0
2005-09-14 13:20:00,30.25,30.26,30.24,30.25,14600.0,28.6982,28.7077,28.6887,28.6982,14600.0
2005-09-14 13:30:00,30.26,30.26,30.25,30.25,8200.0,28.7077,28.7077,28.6982,28.6982,8200.0
2005-09-14 13:40:00,30.25,30.27,30.25,30.25,17800.0,28.6982,28.7172,28.6982,28.6982,17800.0
2005-09-14 13:50:00,30.26,30.26,30.25,30.26,11800.0,28.7077,28.7077,28.6982,28.7077,11800.0
2005-09-14 14:00:00,30.26,30.27,30.25,30.27,28600.0,28.7077,28.7172,28.6982,28.7172,28600.0
2005-09-14 14:10:00,30.27,30.27,30.23,30.23,23800.0,28.7172,28.7172,28.6792,28.6792,23800.0
2005-09-14 14:20:00,30.23,30.26,30.21,30.23,26500.0,28.6792,28.7077,28.6603,28.6792,26500.0
2005-09-14 14:30:00,30.23,30.23,30.2,30.22,21000.0,28.6792,28.6792,28.6508,28.6698,21000.0
2005-09-14 14:40:00,30.23,30.23,30.2,30.21,9200.0,28.6792,28.6792,28.6508,28.6603,9200.0
2005-09-14 14:50:00,30.21,30.22,30.2,30.21,23300.0,28.6603,28.6698,28.6508,28.6603,23300.0
2005-09-14 15:00:00,30.21,30.22,30.2,30.21,28400.0,28.6603,28.6698,28.6508,28.6603,28400.0
2005-09-14 15:10:00,30.21,30.21,30.2,30.21,18000.0,28.6603,28.6603,28.6508,28.6603,18000.0
2005-09-14 15:20:00,30.21,30.21,30.13,30.17,37700.0,28.6603,28.6603,28.5844,28.6223,37700.0
2005-09-14 15:30:00,30.17,30.23,30.17,30.23,50200.0,28.6223,28.6792,28.6223,28.6792,50200.0
2005-09-14 15:40:00,30.23,30.29,30.23,30.29,24600.0,28.6792,28.7362,28.6792,28.7362,24600.0
2005-09-14 15:50:00,30.28,30.29,30.27,30.28,51700.0,28.7267,28.7362,28.7172,28.7267,51700.0
2005-09-15 09:30:00,30.5,30.63,30.5,30.62,26700.0,28.9354,29.0587,28.9354,29.0492,26700.0
2005-09-15 09:40:00,30.62,30.62,30.54,30.54,14500.0,29.0492,29.0492,28.9733,28.9733,14500.0
2005-09-15 09:50:00,30.54,30.58,30.52,30.56,100100.0,28.9733,29.0113,28.9544,28.9923,100100.0
2005-09-15 10:00:00,30.57,30.6,30.54,30.56,65500.0,29.0018,29.0303,28.9733,28.9923,65500.0
2005-09-15 10:10:00,30.56,30.59,30.53,30.54,28600.0,28.9923,29.0208,28.9639,28.9733,28600.0
2005-09-15 10:20:00,30.54,30.57,30.53,30.56,43200.0,28.9733,29.0018,28.9639,28.9923,43200.0
2005-09-15 10:30:00,30.57,30.66,30.56,30.61,22000.0,29.0018,29.0872,28.9923,29.0397,22000.0
2005-09-15 10:40:00,30.61,30.65,30.58,30.61,18600.0,29.0397,29.0777,29.0113,29.0397,18600.0
2005-09-15 10:50:00,30.61,30.68,30.6,30.61,14900.0,29.0397,29.1062,29.0303,29.0397,14900.0
2005-09-15 11:00:00,30.62,30.63,30.6,30.6,10900.0,29.0492,29.0587,29.0303,29.0303,10900.0
2005-09-15 11:10:00,30.6,30.61,30.54,30.56,11700.0,29.0303,29.0397,28.9733,28.9923,11700.0
2005-09-15 11:20:00,30.57,30.58,30.56,30.57,13500.0,29.0018,29.0113,28.9923,29.0018,13500.0
2005-09-15 11:30:00,30.57,30.6,30.55,30.57,13700.0,29.0018,29.0303,28.9828,29.0018,13700.0
2005-09-15 11:40:00,30.58,30.63,30.57,30.6,24200.0,29.0113,29.0587,29.0018,29.0303,24200.0
2005-09-15 11:50:00,30.6,30.62,30.57,30.58,9800.0,29.0303,29.0492,29.0018,29.0113,9800.0
2005-09-15 12:00:00,30.57,30.58,30.56,30.56,28600.0,29.0018,29.0113,28.9923,28.9923,28600.0
2005-09-15 12:10:00,30.57,30.62,30.56,30.6,12200.0,29.0018,29.0492,28.9923,29.0303,12200.0
2005-09-15 12:20:00,30.61,30.7,30.59,30.69,52200.0,29.0397,29.1251,29.0208,29.1156,52200.0
2005-09-15 12:30:00,30.69,30.73,30.69,30.72,14000.0,29.1156,29.1536,29.1156,29.1441,14000.0
2005-09-15 12:40:00,30.7,30.72,30.65,30.66,8700.0,29.1251,29.1441,29.0777,29.0872,8700.0
2005-09-15 12:50:00,30.67,30.69,30.63,30.65,11900.0,29.0967,29.1156,29.0587,29.0777,11900.0
2005-09-15 13:00:00,30.65,30.66,30.61,30.65,20200.0,29.0777,29.0872,29.0397,29.0777,20200.0
2005-09-15 13:10:00,30.65,30.69,30.64,30.66,12200.0,29.0777,29.1156,29.0682,29.0872,12200.0
2005-09-15 13:20:00,30.65,30.66,30.61,30.62,38800.0,29.0777,29.0872,29.0397,29.0492,38800.0
2005-09-15 13:30:00,30.63,30.64,30.58,30.62,17500.0,29.0587,29.0682,29.0113,29.0492,17500.0
2005-09-15 13:40:00,30.61,30.64,30.61,30.63,35800.0,29.0397,29.0682,29.0397,29.0587,35800.0
2005-09-15 13:50:00,30.63,30.68,30.61,30.62,20200.0,29.0587,29.1062,29.0397,29.0492,20200.0
2005-09-15 14:00:00,30.61,30.65,30.61,30.64,16600.0,29.0397,29.0777,29.0397,29.0682,16600.0
2005-09-15 14:10:00,30.64,30.64,30.61,30.62,17400.0,29.0682,29.0682,29.0397,29.0492,17400.0
2005-09-15 14:20:00,30.63,30.63,30.58,30.6,28000.0,29.0587,29.0587,29.0113,29.0303,28000.0
2005-09-15 14:30:00,30.59,30.6,30.56,30.57,20300.0,29.0208,29.0303,28.9923,29.0018,20300.0
2005-09-15 14:40:00,30.57,30.58,30.54,30.57,182500.0,29.0018,29.0113,28.9733,29.0018,182500.0
2005-09-15 14:50:00,30.57,30.59,30.56,30.58,32700.0,29.0018,29.0208,28.9923,29.0113,32700.0
2005-09-15 15:00:00,30.58,30.59,30.56,30.58,19700.0,29.0113,29.0208,28.9923,29.0113,19700.0
2005-09-15 15:10:00,30.58,30.62,30.57,30.6,75000.0,29.0113,29.0492,29.0018,29.0303,75000.0
2005-09-15 15:20:00,30.6,30.61,30.58,30.6,16900.0,29.0303,29.0397,29.0113,29.0303,16900.0
2005-09-15 15:30:00,30.58,30.61,30.55,30.61,76000.0,29.0113,29.0397,28.9828,29.0397,76000.0
2005-09-15 15:40:00,30.61,30.65,30.61,30.62,37600.0,29.0397,29.0777,29.0397,29.0492,37600.0
2005-09-15 15:50:00,30.62,30.63,30.6,30.61,78200.0,29.0492,29.0587,29.0303,29.0397,78200.0
2005-09-16 09:30:00,30.6,30.73,30.6,30.7,174700.0,29.0303,29.1536,29.0303,29.1251,174700.0
2005-09-16 09:40:00,30.7,30.73,30.7,30.71,40500.0,29.1251,29.1536,29.1251,29.1346,40500.0
2005-09-16 09:50:00,30.71,30.73,30.7,30.7,72700.0,29.1346,29.1536,29.1251,29.1251,72700.0
2005-09-16 10:00:00,30.71,30.73,30.69,30.72,33800.0,29.1346,29.1536,29.1156,29.1441,33800.0
2005-09-16 10:10:00,30.72,30.73,30.7,30.72,79300.0,29.1441,29.1536,29.1251,29.1441,79300.0
2005-09-16 10:20:00,30.71,30.74,30.7,30.7,50800.0,29.1346,29.1631,29.1251,29.1251,50800.0
2005-09-16 10:30:00,30.7,30.72,30.7,30.71,40900.0,29.1251,29.1441,29.1251,29.1346,40900.0
2005-09-16 10:40:00,30.72,30.75,30.71,30.73,77300.0,29.1441,29.1726,29.1346,29.1536,77300.0
2005-09-16 10:50:00,30.74,30.75,30.71,30.71,22700.0,29.1631,29.1726,29.1346,29.1346,22700.0
2005-09-16 11:00:00,30.72,30.75,30.71,30.73,38000.0,29.1441,29.1726,29.1346,29.1536,38000.0
2005-09-16 11:10:00,30.73,30.74,30.71,30.73,16300.0,29.1536,29.1631,29.1346,29.1536,16300.0
2005-09-16 11:20:00,30.73,30.73,30.72,30.72,23300.0,29.1536,29.1536,29.1441,29.1441,23300.0
2005-09-16 11:30:00,30.72,30.73,30.72,30.73,9600.0,29.1441,29.1536,29.1441,29.1536,9600.0
2005-09-16 11:40:00,30.73,30.74,30.72,30.73,28600.0,29.1536,29.1631,29.1441,29.1536,28600.0
2005-09-16 11:50:00,30.73,30.74,30.73,30.73,5900.0,29.1536,29.1631,29.1536,29.1536,5900.0
2005-09-16 12:00:00,30.73,30.73,30.71,30.72,30100.0,29.1536,29.1536,29.1346,29.1441,30100.0
2005-09-16 12:10:00,30.71,30.75,30.71,30.75,35500.0,29.1346,29.1726,29.1346,29.1726,35500.0
2005-09-16 12:20:00,30.74,30.77,30.74,30.76,50800.0,29.1631,29.1915,29.1631,29.1821,50800.0
2005-09-16 12:30:00,30.77,30.8,30.76,30.8,14300.0,29.1915,29.22,29.1821,29.22,14300.0
2005-09-16 12:40:00,30.8,30.9,30.8,30.88,15700.0,29.22,29.3149,29.22,29.2959,15700.0
2005-09-16 12:50:00,30.9,30.9,30.84,30.85,21600.0,29.3149,29.3149,29.2579,29.2674,21600.0
2005-09-16 13:00:00,30.85,30.85,30.81,30.81,7400.0,29.2674,29.2674,29.2295,29.2295,7400.0
2005-09-16 13:10:00,30.81,30.81,30.79,30.8,15200.0,29.2295,29.2295,29.2105,29.22,15200.0
2005-09-16 13:20:00,30.79,30.79,30.75,30.76,12400.0,29.2105,29.2105,29.1726,29.1821,12400.0
2005-09-16 13:30:00,30.76,30.76,30.74,30.75,5800.0,29.1821,29.1821,29.1631,29.1726,5800.0
2005-09-16 13:40:00,30.74,30.76,30.74,30.76,18400.0,29.1631,29.1821,29.1631,29.1821,18400.0
2005-09-16 13:50:00,30.76,30.77,30.74,30.75,9700.0,29.1821,29.1915,29.1631,29.1726,9700.0
2005-09-16 14:00:00,30.75,30.8,30.74,30.79,22100.0,29.1726,29.22,29.1631,29.2105,22100.0
2005-09-16 14:10:00,30.79,30.8,30.78,30.79,19100.0,29.2105,29.22,29.201,29.2105,19100.0
2005-09-16 14:20:00,30.79,30.81,30.78,30.8,17400.0,29.2105,29.2295,29.201,29.22,17400.0
2005-09-16 14:30:00,30.8,30.81,30.8,30.81,10500.0,29.22,29.2295,29.22,29.2295,10500.0
2005-09-16 14:40:00,30.8,30.85,30.8,30.85,26100.0,29.22,29.2674,29.22,29.2674,26100.0
2005-09-16 14:50:00,30.84,30.84,30.83,30.83,16000.0,29.2579,29.2579,29.2485,29.2485,16000.0
2005-09-16 15:00:00,30.84,30.88,30.82,30.83,100800.0,29.2579,29.2959,29.239,29.2485,100800.0
2005-09-16 15:10:00,30.84,30.85,30.83,30.84,35300.0,29.2579,29.2674,29.2485,29.2579,35300.0
2005-09-16 15:20:00,30.84,30.87,30.82,30.86,83000.0,29.2579,29.2864,29.239,29.2769,83000.0
2005-09-16 15:30:00,30.86,30.9,30.86,30.89,54700.0,29.2769,29.3149,29.2769,29.3054,54700.0
2005-09-16 15:40:00,30.88,30.88,30.85,30.86,29200.0,29.2959,29.2959,29.2674,29.2769,29200.0
2005-09-16 15:50:00,30.86,30.87,30.85,30.86,43000.0,29.2769,29.2864,29.2674,29.2769,43000.0
2005-09-19 09:30:00,30.83,30.83,30.62,30.71,18800.0,29.2485,29.2485,29.0492,29.1346,18800.0
2005-09-19 09:40:00,30.71,30.83,30.65,30.65,12400.0,29.1346,29.2485,29.0777,29.0777,12400.0
2005-09-19 09:50:00,30.65,30.8,30.65,30.7,28600.0,29.0777,29.22,29.0777,29.1251,28600.0
2005-09-19 10:00:00,30.7,30.7,30.54,30.56,12800.0,29.1251,29.1251,28.9733,28.9923,12800.0
2005-09-19 10:10:00,30.57,30.57,30.53,30.53,10700.0,29.0018,29.0018,28.9639,28.9639,10700.0
2005-09-19 10:20:00,30.54,30.61,30.53,30.54,5300.0,28.9733,29.0397,28.9639,28.9733,5300.0
2005-09-19 10:30:00,30.55,30.55,30.53,30.53,17500.0,28.9828,28.9828,28.9639,28.9639,17500.0
2005-09-19 10:40:00,30.54,30.54,30.44,30.44,25800.0,28.9733,28.9733,28.8785,28.8785,25800.0
2005-09-19 10:50:00,30.44,30.44,30.38,30.44,51000.0,28.8785,28.8785,28.8215,28.8785,51000.0
2005-09-19 11:00:00,30.43,30.47,30.41,30.46,12700.0,28.869,28.9069,28.85,28.8974,12700.0
2005-09-19 11:10:00,30.46,30.52,30.46,30.5,20700.0,28.8974,28.9544,28.8974,28.9354,20700.0
2005-09-19 11:20:00,30.5,30.55,30.49,30.55,10000.0,28.9354,28.9828,28.9259,28.9828,10000.0
2005-09-19 11:30:00,30.54,30.54,30.46,30.46,5100.0,28.9733,28.9733,28.8974,28.8974,5100.0
2005-09-19 11:40:00,30.46,30.57,30.45,30.54,14600.0,28.8974,29.0018,28.888,28.9733,14600.0
2005-09-19 11:50:00,30.52,30.53,30.47,30.5,9300.0,28.9544,28.9639,28.9069,28.9354,9300.0
2005-09-19 12:00:00,30.5,30.5,30.48,30.5,13300.0,28.9354,28.9354,28.9164,28.9354,13300.0
2005-09-19 12:10:00,30.5,30.52,30.5,30.5,2300.0,28.9354,28.9544,28.9354,28.9354,2300.0
2005-09-19 12:20:00,30.51,30.51,30.48,30.48,29400.0,28.9449,28.9449,28.9164,28.9164,29400.0
2005-09-19 12:30:00,30.48,30.49,30.45,30.48,13900.0,28.9164,28.9259,28.888,28.9164,13900.0
2005-09-19 12:40:00,30.48,30.48,30.46,30.47,6400.0,28.9164,28.9164,28.8974,28.9069,6400.0
2005-09-19 12:50:00,30.46,30.46,30.41,30.42,15700.0,28.8974,28.8974,28.85,28.8595,15700.0
2005-09-19 13:00:00,30.42,30.42,30.37,30.38,5500.0,28.8595,28.8595,28.8121,28.8215,5500.0
2005-09-19 13:10:00,30.37,30.37,30.25,30.3,21600.0,28.8121,28.8121,28.6982,28.7457,21600.0
2005-09-19 13:20:00,30.31,30.34,30.28,30.3,14500.0,28.7551,28.7836,28.7267,28.7457,14500.0
2005-09-19 13:30:00,30.29,30.31,30.29,30.31,8700.0,28.7362,28.7551,28.7362,28.7551,8700.0
2005-09-19 13:40:00,30.3,30.32,30.25,30.25,7000.0,28.7457,28.7646,28.6982,28.6982,7000.0
2005-09-19 13:50:00,30.25,30.29,30.25,30.29,13400.0,28.6982,28.7362,28.6982,28.7362,13400.0
2005-09-19 14:00:00,30.3,30.3,30.25,30.3,13300.0,28.7457,28.7457,28.6982,28.7457,13300.0
2005-09-19 14:10:00,30.3,30.3,30.27,30.27,8900.0,28.7457,28.7457,28.7172,28.7172,8900.0
2005-09-19 14:20:00,30.27,30.27,30.19,30.23,18700.0,28.7172,28.7172,28.6413,28.6792,18700.0
2005-09-19 14:30:00,30.23,30.31,30.23,30.3,14100.0,28.6792,28.7551,28.6792,28.7457,14100.0
2005-09-19 14:40:00,30.3,30.33,30.3,30.33,13600.0,28.7457,28.7741,28.7457,28.7741,13600.0
2005-09-19 14:50:00,30.34,30.35,30.31,30.32,6900.0,28.7836,28.7931,28.7551,28.7646,6900.0
2005-09-19 15:00:00,30.32,30.32,30.28,30.28,10600.0,28.7646,28.7646,28.7267,28.7267,10600.0
2005-09-19 15:10:00,30.29,30.29,30.21,30.24,18800.0,28.7362,28.7362,28.6603,28.6887,18800.0
2005-09-19 15:20:00,30.25,30.25,30.19,30.2,14600.0,28.6982,28.6982,28.6413,28.6508,14600.0
2005-09-19 15:30:00,30.19,30.28,30.17,30.24,17400.0,28.6413,28.7267,28.6223,28.6887,17400.0
2005-09-19 15:40:00,30.23,30.33,30.23,30.32,34800.0,28.6792,28.7741,28.6792,28.7646,34800.0
2005-09-19 15:50:00,30.32,30.32,30.28,30.28,24700.0,28.7646,28.7646,28.7267,28.7267,24700.0
2005-09-20 09:30:00,30.26,30.29,30.25,30.25,14800.0,28.7077,28.7362,28.6982,28.6982,14800.0
2005-09-20 09:40:00,30.27,30.27,30.02,30.23,17300.0,28.7172,28.7172,28.48,28.6792,17300.0
2005-09-20 09:50:00,30.23,30.47,30.23,30.47,9500.0,28.6792,28.9069,28.6792,28.9069,9500.0
2005-09-20 10:00:00,30.47,30.5,30.37,30.39,28700.0,28.9069,28.9354,28.8121,28.831,28700.0
2005-09-20 10:10:00,30.39,30.45,30.36,30.45,5900.0,28.831,28.888,28.8026,28.888,5900.0
2005-09-20 10:20:00,30.46,30.52,30.45,30.45,6900.0,28.8974,28.9544,28.888,28.888,6900.0
2005-09-20 10:30:00,30.49,30.5,30.41,30.43,6600.0,28.9259,28.9354,28.85,28.869,6600.0
2005-09-20 10:40:00,30.42,30.46,30.4,30.46,6400.0,28.8595,28.8974,28.8405,28.8974,6400.0
2005-09-20 10:50:00,30.44,30.45,30.4,30.45,4000.0,28.8785,28.888,28.8405,28.888,4000.0
2005-09-20 11:00:00,30.44,30.48,30.38,30.48,41300.0,28.8785,28.9164,28.8215,28.9164,41300.0
2005-09-20 11:10:00,30.48,30.55,30.48,30.55,7600.0,28.9164,28.9828,28.9164,28.9828,7600.0
2005-09-20 11:20:00,30.54,30.56,30.53,30.56,17900.0,28.9733,28.9923,28.9639,28.9923,17900.0
2005-09-20 11:30:00,30.56,30.56,30.55,30.55,8000.0,28.9923,28.9923,28.9828,28.9828,8000.0
2005-09-20 11:40:00,30.55,30.58,30.55,30.58,12400.0,28.9828,29.0113,28.9828,29.0113,12400.0
2005-09-20 11:50:00,30.58,30.58,30.56,30.56,6800.0,29.0113,29.0113,28.9923,28.9923,6800.0
2005-09-20 12:00:00,30.55,30.55,30.52,30.52,8900.0,28.9828,28.9828,28.9544,28.9544,8900.0
2005-09-20 12:10:00,30.52,30.52,30.47,30.47,2600.0,28.9544,28.9544,28.9069,28.9069,2600.0
2005-09-20 12:20:00,30.47,30.49,30.46,30.47,9600.0,28.9069,28.9259,28.8974,28.9069,9600.0
2005-09-20 12:30:00,30.47,30.49,30.47,30.48,5300.0,28.9069,28.9259,28.9069,28.9164,5300.0
2005-09-20 12:40:00,30.49,30.49,30.46,30.46,3200.0,28.9259,28.9259,28.8974,28.8974,3200.0
2005-09-20 12:50:00,30.46,30.49,30.46,30.48,4500.0,28.8974,28.9259,28.8974,28.9164,4500.0
2005-09-20 13:00:00,30.48,30.5,30.46,30.46,3000.0,28.9164,28.9354,28.8974,28.8974,3000.0
2005-09-20 13:10:00,30.46,30.47,30.45,30.47,4700.0,28.8974,28.9069,28.888,28.9069,4700.0
2005-09-20 13:20:00,30.47,30.48,30.45,30.46,3100.0,28.9069,28.9164,28.888,28.8974,3100.0
2005-09-20 13:30:00,30.46,30.46,30.43,30.43,3200.0,28.8974,28.8974,28.869,28.869,3200.0
2005-09-20 13:40:00,30.43,30.44,30.41,30.42,5700.0,28.869,28.8785,28.85,28.8595,5700.0
2005-09-20 13:50:00,30.43,30.43,30.37,30.37,6100.0,28.869,28.869,28.8121,28.8121,6100.0
2005-09-20 14:00:00,30.38,30.41,30.38,30.39,7800.0,28.8215,28.85,28.8215,28.831,7800.0
2005-09-20 14:10:00,30.39,30.41,30.32,30.34,14300.0,28.831,28.85,28.7646,28.7836,14300.0
2005-09-20 14:20:00,30.34,30.35,30.26,30.27,18100.0,28.7836,28.7931,28.7077,28.7172,18100.0
2005-09-20 14:30:00,30.27,30.38,30.27,30.33,14100.0,28.7172,28.8215,28.7172,28.7741,14100.0
2005-09-20 14:40:00,30.35,30.35,30.18,30.18,15100.0,28.7931,28.7931,28.6318,28.6318,15100.0
2005-09-20 14:50:00,30.18,30.21,30.11,30.11,12500.0,28.6318,28.6603,28.5654,28.5654,12500.0
2005-09-20 15:00:00,30.11,30.11,30.05,30.07,11700.0,28.5654,28.5654,28.5085,28.5274,11700.0
2005-09-20 15:10:00,30.07,30.08,30.02,30.07,22300.0,28.5274,28.5369,28.48,28.5274,22300.0
2005-09-20 15:20:00,30.08,30.14,30.08,30.14,22800.0,28.5369,28.5939,28.5369,28.5939,22800.0
2005-09-20 15:30:00,30.15,30.18,30.13,30.16,14600.0,28.6033,28.6318,28.5844,28.6128,14600.0
2005-09-20 15:40:00,30.16,30.21,30.16,30.17,17000.0,28.6128,28.6603,28.6128,28.6223,17000.0
2005-09-20 15:50:00,30.17,30.19,30.16,30.17,23200.0,28.6223,28.6413,28.6128,28.6223,23200.0
2005-09-21 09:30:00,30.26,30.29,29.86,29.95,44400.0,28.7077,28.7362,28.3282,28.4136,44400.0
2005-09-21 09:40:00,29.92,30.05,29.92,30.04,48400.0,28.3851,28.5085,28.3851,28.499,48400.0
2005-09-21 09:50:00,30.05,30.08,30.05,30.07,15300.0,28.5085,28.5369,28.5085,28.5274,15300.0
2005-09-21 10:00:00,30.07,30.08,29.95,29.96,59300.0,28.5274,28.5369,28.4136,28.4231,59300.0
2005-09-21 10:10:00,29.97,30.03,29.95,30.02,34900.0,28.4326,28.4895,28.4136,28.48,34900.0
2005-09-21 10:20:00,30.01,30.06,30.0,30.05,20800.0,28.4705,28.518,28.461,28.5085,20800.0
2005-09-21 10:30:00,30.06,30.13,29.99,30.01,12000.0,28.518,28.5844,28.4516,28.4705,12000.0
2005-09-21 10:40:00,30.02,30.06,30.0,30.05,17900.0,28.48,28.518,28.461,28.5085,17900.0
2005-09-21 10:50:00,30.06,30.14,30.03,30.11,6800.0,28.518,28.5939,28.4895,28.5654,6800.0
2005-09-21 11:00:00,30.1,30.12,30.06,30.09,11500.0,28.5559,28.5749,28.518,28.5464,11500.0
2005-09-21 11:10:00,30.08,30.08,30.0,30.02,7200.0,28.5369,28.5369,28.461,28.48,7200.0
2005-09-21 11:20:00,30.02,30.02,30.0,30.0,6200.0,28.48,28.48,28.461,28.461,6200.0
2005-09-21 11:30:00,30.0,30.07,30.0,30.07,100200.0,28.461,28.5274,28.461,28.5274,100200.0
2005-09-21 11:40:00,30.06,30.07,30.04,30.05,5900.0,28.518,28.5274,28.499,28.5085,5900.0
2005-09-21 11:50:00,30.06,30.07,30.01,30.01,5400.0,28.518,28.5274,28.4705,28.4705,5400.0
2005-09-21 12:00:00,30.01,30.02,29.99,30.01,10200.0,28.4705,28.48,28.4516,28.4705,10200.0
2005-09-21 12:10:00,30.02,30.03,30.01,30.03,5700.0,28.48,28.4895,28.4705,28.4895,5700.0
2005-09-21 12:20:00,30.03,30.13,30.02,30.12,10800.0,28.4895,28.5844,28.48,28.5749,10800.0
2005-09-21 12:30:00,30.11,30.11,30.06,30.08,13100.0,28.5654,28.5654,28.518,28.5369,13100.0
2005-09-21 12:40:00,30.08,30.12,30.07,30.12,3800.0,28.5369,28.5749,28.5274,28.5749,3800.0
2005-09-21 12:50:00,30.11,30.17,30.1,30.14,2700.0,28.5654,28.6223,28.5559,28.5939,2700.0
2005-09-21 13:00:00,30.14,30.17,30.14,30.16,3900.0,28.5939,28.6223,28.5939,28.6128,3900.0
2005-09-21 13:10:00,30.16,30.16,30.11,30.12,3900.0,28.6128,28.6128,28.5654,28.5749,3900.0
2005-09-21 13:20:00,30.12,30.12,30.06,30.08,6500.0,28.5749,28.5749,28.518,28.5369,6500.0
2005-09-21 13:30:00,30.08,30.08,30.06,30.06,2800.0,28.5369,28.5369,28.518,28.518,2800.0
2005-09-21 13:40:00,30.06,30.07,30.06,30.06,7300.0,28.518,28.5274,28.518,28.518,7300.0
2005-09-21 13:50:00,30.06,30.07,30.05,30.07,14300.0,28.518,28.5274,28.5085,28.5274,14300.0
2005-09-21 14:00:00,30.07,30.08,30.05,30.05,4600.0,28.5274,28.5369,28.5085,28.5085,4600.0
2005-09-21 14:10:00,30.05,30.08,30.05,30.06,6300.0,28.5085,28.5369,28.5085,28.518,6300.0
2005-09-21 14:20:00,30.07,30.09,30.06,30.09,6300.0,28.5274,28.5464,28.518,28.5464,6300.0
2005-09-21 14:30:00,30.09,30.1,30.08,30.08,11300.0,28.5464,28.5559,28.5369,28.5369,11300.0
2005-09-21 14:40:00,30.08,30.1,30.08,30.1,5800.0,28.5369,28.5559,28.5369,28.5559,5800.0
2005-09-21 14:50:00,30.09,30.16,30.07,30.14,7400.0,28.5464,28.6128,28.5274,28.5939,7400.0
2005-09-21 15:00:00,30.13,30.13,30.02,30.02,6300.0,28.5844,28.5844,28.48,28.48,6300.0
2005-09-21 15:10:00,30.03,30.05,30.02,30.02,8600.0,28.4895,28.5085,28.48,28.48,8600.0
2005-09-21 15:20:00,30.03,30.06,30.03,30.04,19300.0,28.4895,28.518,28.4895,28.499,19300.0
2005-09-21 15:30:00,30.04,30.06,30.01,30.05,34700.0,28.499,28.518,28.4705,28.5085,34700.0
2005-09-21 15:40:00,30.05,30.06,30.03,30.03,18000.0,28.5085,28.518,28.4895,28.4895,18000.0
2005-09-21 15:50:00,30.03,30.05,30.03,30.04,46100.0,28.4895,28.5085,28.4895,28.499,46100.0
2005-09-22 09:30:00,30.05,30.1,30.05,30.05,9600.0,28.5085,28.5559,28.5085,28.5085,9600.0
2005-09-22 09:40:00,30.06,30.07,30.01,30.05,25700.0,28.518,28.5274,28.4705,28.5085,25700.0
2005-09-22 09:50:00,30.06,30.07,30.03,30.05,15400.0,28.518,28.5274,28.4895,28.5085,15400.0
2005-09-22 10:00:00,30.06,30.1,30.05,30.08,12100.0,28.518,28.5559,28.5085,28.5369,12100.0
2005-09-22 10:10:00,30.06,30.11,30.06,30.07,4900.0,28.518,28.5654,28.518,28.5274,4900.0
2005-09-22 10:20:00,30.06,30.09,30.06,30.09,11500.0,28.518,28.5464,28.518,28.5464,11500.0
2005-09-22 10:30:00,30.08,30.09,30.06,30.08,7100.0,28.5369,28.5464,28.518,28.5369,7100.0
2005-09-22 10:40:00,30.07,30.09,30.05,30.06,7000.0,28.5274,28.5464,28.5085,28.518,7000.0
2005-09-22 10:50:00,30.05,30.07,30.05,30.07,16400.0,28.5085,28.5274,28.5085,28.5274,16400.0
2005-09-22 11:00:00,30.07,30.18,30.06,30.11,70200.0,28.5274,28.6318,28.518,28.5654,70200.0
2005-09-22 11:10:00,30.13,30.13,30.11,30.11,9800.0,28.5844,28.5844,28.5654,28.5654,9800.0
2005-09-22 11:20:00,30.11,30.12,30.1,30.1,17700.0,28.5654,28.5749,28.5559,28.5559,17700.0
2005-09-22 11:30:00,30.11,30.12,30.06,30.06,20600.0,28.5654,28.5749,28.518,28.518,20600.0
2005-09-22 11:40:00,30.06,30.07,30.05,30.06,18100.0,28.518,28.5274,28.5085,28.518,18100.0
2005-09-22 11:50:00,30.07,30.07,30.05,30.07,12600.0,28.5274,28.5274,28.5085,28.5274,12600.0
2005-09-22 12:00:00,30.07,30.07,30.05,30.07,29900.0,28.5274,28.5274,28.5085,28.5274,29900.0
2005-09-22 12:10:00,30.05,30.06,30.05,30.05,20000.0,28.5085,28.518,28.5085,28.5085,20000.0
2005-09-22 12:20:00,30.05,30.06,30.01,30.05,28800.0,28.5085,28.518,28.4705,28.5085,28800.0
2005-09-22 12:30:00,30.05,30.05,30.04,30.05,12900.0,28.5085,28.5085,28.499,28.5085,12900.0
2005-09-22 12:40:00,30.05,30.05,30.04,30.05,10900.0,28.5085,28.5085,28.499,28.5085,10900.0
2005-09-22 12:50:00,30.04,30.07,30.04,30.05,14700.0,28.499,28.5274,28.499,28.5085,14700.0
2005-09-22 13:00:00,30.05,30.06,30.04,30.04,4300.0,28.5085,28.518,28.499,28.499,4300.0
2005-09-22 13:10:00,30.04,30.12,30.04,30.12,18600.0,28.499,28.5749,28.499,28.5749,18600.0
2005-09-22 13:20:00,30.12,30.12,30.06,30.09,20200.0,28.5749,28.5749,28.518,28.5464,20200.0
2005-09-22 13:30:00,30.09,30.1,30.06,30.09,26900.0,28.5464,28.5559,28.518,28.5464,26900.0
2005-09-22 13:40:00,30.08,30.14,30.08,30.09,18500.0,28.5369,28.5939,28.5369,28.5464,18500.0
2005-09-22 13:50:00,30.08,30.16,30.08,30.16,8800.0,28.5369,28.6128,28.5369,28.6128,8800.0
2005-09-22 14:00:00,30.16,30.19,30.16,30.16,7900.0,28.6128,28.6413,28.6128,28.6128,7900.0
2005-09-22 14:10:00,30.16,30.19,30.13,30.15,11500.0,28.6128,28.6413,28.5844,28.6033,11500.0
2005-09-22 14:20:00,30.15,30.17,30.15,30.16,5700.0,28.6033,28.6223,28.6033,28.6128,5700.0
2005-09-22 14:30:00,30.15,30.15,30.12,30.12,14500.0,28.6033,28.6033,28.5749,28.5749,14500.0
2005-09-22 14:40:00,30.12,30.15,30.12,30.13,16400.0,28.5749,28.6033,28.5749,28.5844,16400.0
2005-09-22 14:50:00,30.12,30.13,30.12,30.12,15700.0,28.5749,28.5844,28.5749,28.5749,15700.0
2005-09-22 15:00:00,30.13,30.17,30.12,30.17,22000.0,28.5844,28.6223,28.5749,28.6223,22000.0
2005-09-22 15:10:00,30.16,30.18,30.15,30.18,16000.0,28.6128,28.6318,28.6033,28.6318,16000.0
2005-09-22 15:20:00,30.2,30.23,30.19,30.2,20600.0,28.6508,28.6792,28.6413,28.6508,20600.0
2005-09-22 15:30:00,30.2,30.26,30.2,30.25,23800.0,28.6508,28.7077,28.6508,28.6982,23800.0
2005-09-22 15:40:00,30.22,30.23,30.19,30.23,17700.0,28.6698,28.6792,28.6413,28.6792,17700.0
2005-09-22 15:50:00,30.23,30.29,30.22,30.26,32500.0,28.6792,28.7362,28.6698,28.7077,32500.0
2005-09-23 09:30:00,30.15,30.4,30.1,30.11,21800.0,28.6033,28.8405,28.5559,28.5654,21800.0
2005-09-23 09:40:00,30.05,30.22,30.0,30.22,9400.0,28.5085,28.6698,28.461,28.6698,9400.0
2005-09-23 09:50:00,30.22,30.23,30.2,30.21,14600.0,28.6698,28.6792,28.6508,28.6603,14600.0
2005-09-23 10:00:00,30.22,30.25,30.18,30.19,30900.0,28.6698,28.6982,28.6318,28.6413,30900.0
2005-09-23 10:10:00,30.2,30.24,30.14,30.14,6300.0,28.6508,28.6887,28.5939,28.5939,6300.0
2005-09-23 10:20:00,30.17,30.3,30.17,30.3,8800.0,28.6223,28.7457,28.6223,28.7457,8800.0
2005-09-23 10:30:00,30.29,30.29,30.23,30.25,9000.0,28.7362,28.7362,28.6792,28.6982,9000.0
2005-09-23 10:40:00,30.25,30.28,30.22,30.23,11400.0,28.6982,28.7267,28.6698,28.6792,11400.0
2005-09-23 10:50:00,30.23,30.28,30.23,30.26,6200.0,28.6792,28.7267,28.6792,28.7077,6200.0
2005-09-23 11:00:00,30.27,30.34,30.27,30.32,11700.0,28.7172,28.7836,28.7172,28.7646,11700.0
2005-09-23 11:10:00,30.31,30.38,30.29,30.38,9900.0,28.7551,28.8215,28.7362,28.8215,9900.0
2005-09-23 11:20:00,30.38,30.41,30.35,30.39,19000.0,28.8215,28.85,28.7931,28.831,19000.0
2005-09-23 11:30:00,30.39,30.39,30.3,30.31,23000.0,28.831,28.831,28.7457,28.7551,23000.0
2005-09-23 11:40:00,30.3,30.39,30.3,30.38,17600.0,28.7457,28.831,28.7457,28.8215,17600.0
2005-09-23 11:50:00,30.39,30.44,30.38,30.4,3700.0,28.831,28.8785,28.8215,28.8405,3700.0
2005-09-23 12:00:00,30.39,30.43,30.38,30.39,6600.0,28.831,28.869,28.8215,28.831,6600.0
2005-09-23 12:10:00,30.39,30.39,30.37,30.38,4000.0,28.831,28.831,28.8121,28.8215,4000.0
2005-09-23 12:20:00,30.38,30.41,30.37,30.38,7300.0,28.8215,28.85,28.8121,28.8215,7300.0
2005-09-23 12:30:00,30.38,30.4,30.36,30.38,5400.0,28.8215,28.8405,28.8026,28.8215,5400.0
2005-09-23 12:40:00,30.38,30.4,30.37,30.38,8200.0,28.8215,28.8405,28.8121,28.8215,8200.0
2005-09-23 12:50:00,30.39,30.42,30.39,30.39,8400.0,28.831,28.8595,28.831,28.831,8400.0
2005-09-23 13:00:00,30.4,30.41,30.37,30.4,11000.0,28.8405,28.85,28.8121,28.8405,11000.0
2005-09-23 13:10:00,30.4,30.41,30.37,30.4,6900.0,28.8405,28.85,28.8121,28.8405,6900.0
2005-09-23 13:20:00,30.41,30.42,30.36,30.37,8700.0,28.85,28.8595,28.8026,28.8121,8700.0
2005-09-23 13:30:00,30.37,30.45,30.34,30.44,14600.0,28.8121,28.888,28.7836,28.8785,14600.0
2005-09-23 13:40:00,30.45,30.46,30.43,30.45,8100.0,28.888,28.8974,28.869,28.888,8100.0
2005-09-23 13:50:00,30.45,30.56,30.45,30.56,12600.0,28.888,28.9923,28.888,28.9923,12600.0
2005-09-23 14:00:00,30.55,30.56,30.51,30.56,9000.0,28.9828,28.9923,28.9449,28.9923,9000.0
2005-09-23 14:10:00,30.56,30.59,30.5,30.52,19700.0,28.9923,29.0208,28.9354,28.9544,19700.0
2005-09-23 14:20:00,30.52,30.52,30.47,30.47,8700.0,28.9544,28.9544,28.9069,28.9069,8700.0
2005-09-23 14:30:00,30.47,30.47,30.45,30.46,17500.0,28.9069,28.9069,28.888,28.8974,17500.0
2005-09-23 14:40:00,30.46,30.46,30.41,30.43,8600.0,28.8974,28.8974,28.85,28.869,8600.0
2005-09-23 14:50:00,30.43,30.44,30.42,30.44,11200.0,28.869,28.8785,28.8595,28.8785,11200.0
2005-09-23 15:00:00,30.44,30.44,30.38,30.4,7000.0,28.8785,28.8785,28.8215,28.8405,7000.0
2005-09-23 15:10:00,30.4,30.41,30.38,30.39,9100.0,28.8405,28.85,28.8215,28.831,9100.0
2005-09-23 15:20:00,30.4,30.46,30.4,30.45,11900.0,28.8405,28.8974,28.8405,28.888,11900.0
2005-09-23 15:30:00,30.45,30.5,30.45,30.49,21500.0,28.888,28.9354,28.888,28.9259,21500.0
2005-09-23 15:40:00,30.48,30.53,30.47,30.53,21700.0,28.9164,28.9639,28.9069,28.9639,21700.0
2005-09-23 15:50:00,30.53,30.55,30.5,30.52,42100.0,28.9639,28.9828,28.9354,28.9544,42100.0
2005-09-26 09:30:00,30.6,30.6,30.52,30.6,38400.0,29.0303,29.0303,28.9544,29.0303,38400.0
2005-09-26 09:40:00,30.6,30.6,30.44,30.55,65600.0,29.0303,29.0303,28.8785,28.9828,65600.0
2005-09-26 09:50:00,30.55,30.56,30.53,30.56,15300.0,28.9828,28.9923,28.9639,28.9923,15300.0
2005-09-26 10:00:00,30.56,30.57,30.52,30.54,61100.0,28.9923,29.0018,28.9544,28.9733,61100.0
2005-09-26 10:10:00,30.55,30.7,30.51,30.65,38500.0,28.9828,29.1251,28.9449,29.0777,38500.0
2005-09-26 10:20:00,30.65,30.65,30.58,30.58,32000.0,29.0777,29.0777,29.0113,29.0113,32000.0
2005-09-26 10:30:00,30.59,30.61,30.58,30.59,26000.0,29.0208,29.0397,29.0113,29.0208,26000.0
2005-09-26 10:40:00,30.59,30.59,30.57,30.57,16000.0,29.0208,29.0208,29.0018,29.0018,16000.0
2005-09-26 10:50:00,30.57,30.58,30.54,30.56,11700.0,29.0018,29.0113,28.9733,28.9923,11700.0
2005-09-26 11:00:00,30.56,30.57,30.54,30.54,8000.0,28.9923,29.0018,28.9733,28.9733,8000.0
2005-09-26 11:10:00,30.55,30.6,30.55,30.58,62100.0,28.9828,29.0303,28.9828,29.0113,62100.0
2005-09-26 11:20:00,30.58,30.58,30.53,30.54,16400.0,29.0113,29.0113,28.9639,28.9733,16400.0
2005-09-26 11:30:00,30.55,30.59,30.54,30.56,9200.0,28.9828,29.0208,28.9733,28.9923,9200.0
2005-09-26 11:40:00,30.56,30.57,30.53,30.53,10500.0,28.9923,29.0018,28.9639,28.9639,10500.0
2005-09-26 11:50:00,30.53,30.54,30.44,30.46,18600.0,28.9639,28.9733,28.8785,28.8974,18600.0
2005-09-26 12:00:00,30.45,30.46,30.4,30.41,10300.0,28.888,28.8974,28.8405,28.85,10300.0
2005-09-26 12:10:00,30.4,30.45,30.4,30.43,5100.0,28.8405,28.888,28.8405,28.869,5100.0
2005-09-26 12:20:00,30.43,30.45,30.4,30.41,5400.0,28.869,28.888,28.8405,28.85,5400.0
2005-09-26 12:30:00,30.41,30.41,30.34,30.34,5700.0,28.85,28.85,28.7836,28.7836,5700.0
2005-09-26 12:40:00,30.35,30.37,30.32,30.33,8300.0,28.7931,28.8121,28.7646,28.7741,8300.0
2005-09-26 12:50:00,30.32,30.34,30.29,30.34,5000.0,28.7646,28.7836,28.7362,28.7836,5000.0
2005-09-26 13:00:00,30.34,30.38,30.34,30.35,6300.0,28.7836,28.8215,28.7836,28.7931,6300.0
2005-09-26 13:10:00,30.35,30.36,30.34,30.35,5300.0,28.7931,28.8026,28.7836,28.7931,5300.0
2005-09-26 13:20:00,30.35,30.35,30.27,30.28,7800.0,28.7931,28.7931,28.7172,28.7267,7800.0
2005-09-26 13:30:00,30.27,30.28,30.25,30.27,10300.0,28.7172,28.7267,28.6982,28.7172,10300.0
2005-09-26 13:40:00,30.24,30.25,30.22,30.25,5300.0,28.6887,28.6982,28.6698,28.6982,5300.0
2005-09-26 13:50:00,30.26,30.29,30.26,30.29,6500.0,28.7077,28.7362,28.7077,28.7362,6500.0
2005-09-26 14:00:00,30.29,30.35,30.28,30.33,24300.0,28.7362,28.7931,28.7267,28.7741,24300.0
2005-09-26 14:10:00,30.33,30.35,30.26,30.26,11300.0,28.7741,28.7931,28.7077,28.7077,11300.0
2005-09-26 14:20:00,30.27,30.28,30.25,30.28,11800.0,28.7172,28.7267,28.6982,28.7267,11800.0
2005-09-26 14:30:00,30.25,30.28,30.25,30.27,8500.0,28.6982,28.7267,28.6982,28.7172,8500.0
2005-09-26 14:40:00,30.28,30.31,30.27,30.3,13400.0,28.7267,28.7551,28.7172,28.7457,13400.0
2005-09-26 14:50:00,30.3,30.3,30.25,30.27,8800.0,28.7457,28.7457,28.6982,28.7172,8800.0
2005-09-26 15:00:00,30.27,30.32,30.26,30.32,9500.0,28.7172,28.7646,28.7077,28.7646,9500.0
2005-09-26 15:10:00,30.33,30.37,30.3,30.32,15800.0,28.7741,28.8121,28.7457,28.7646,15800.0
2005-09-26 15:20:00,30.32,30.35,30.31,30.31,8200.0,28.7646,28.7931,28.7551,28.7551,8200.0
2005-09-26 15:30:00,30.31,30.35,30.3,30.34,25500.0,28.7551,28.7931,28.7457,28.7836,25500.0
2005-09-26 15:40:00,30.34,30.42,30.33,30.41,37100.0,28.7836,28.8595,28.7741,28.85,37100.0
2005-09-26 15:50:00,30.41,30.45,30.41,30.43,75200.0,28.85,28.888,28.85,28.869,75200.0
2005-09-27 09:30:00,30.38,30.43,30.1,30.27,29600.0,28.8215,28.869,28.5559,28.7172,29600.0
2005-09-27 09:40:00,30.26,30.29,30.04,30.18,16200.0,28.7077,28.7362,28.499,28.6318,16200.0
2005-09-27 09:50:00,30.18,30.23,30.03,30.03,11200.0,28.6318,28.6792,28.4895,28.4895,11200.0
2005-09-27 10:00:00,30.03,30.03,29.81,29.99,31900.0,28.4895,28.4895,28.2808,28.4516,31900.0
2005-09-27 10:10:00,30.01,30.14,30.01,30.12,14400.0,28.4705,28.5939,28.4705,28.5749,14400.0
2005-09-27 10:20:00,30.11,30.14,30.1,30.12,22400.0,28.5654,28.5939,28.5559,28.5749,22400.0
2005-09-27 10:30:00,30.11,30.15,30.1,30.1,17000.0,28.5654,28.6033,28.5559,28.5559,17000.0
2005-09-27 10:40:00,30.1,30.13,30.1,30.1,13700.0,28.5559,28.5844,28.5559,28.5559,13700.0
2005-09-27 10:50:00,30.1,30.13,30.1,30.11,14200.0,28.5559,28.5844,28.5559,28.5654,14200.0
2005-09-27 11:00:00,30.1,30.12,30.08,30.1,42100.0,28.5559,28.5749,28.5369,28.5559,42100.0
2005-09-27 11:10:00,30.12,30.13,30.1,30.11,18700.0,28.5749,28.5844,28.5559,28.5654,18700.0
2005-09-27 11:20:00,30.11,30.14,30.1,30.1,9000.0,28.5654,28.5939,28.5559,28.5559,9000.0
2005-09-27 11:30:00,30.1,30.12,30.1,30.1,14100.0,28.5559,28.5749,28.5559,28.5559,14100.0
2005-09-27 11:40:00,30.1,30.12,30.1,30.11,21400.0,28.5559,28.5749,28.5559,28.5654,21400.0
2005-09-27 11:50:00,30.1,30.12,30.09,30.09,12200.0,28.5559,28.5749,28.5464,28.5464,12200.0
2005-09-27 12:00:00,30.08,30.09,30.01,30.02,57900.0,28.5369,28.5464,28.4705,28.48,57900.0
2005-09-27 12:10:00,30.05,30.13,30.02,30.07,143000.0,28.5085,28.5844,28.48,28.5274,143000.0
2005-09-27 12:20:00,30.07,30.12,30.07,30.1,12600.0,28.5274,28.5749,28.5274,28.5559,12600.0
2005-09-27 12:30:00,30.1,30.13,30.1,30.13,6800.0,28.5559,28.5844,28.5559,28.5844,6800.0
2005-09-27 12:40:00,30.12,30.15,30.11,30.12,14800.0,28.5749,28.6033,28.5654,28.5749,14800.0
2005-09-27 12:50:00,30.12,30.13,30.1,30.11,11300.0,28.5749,28.5844,28.5559,28.5654,11300.0
2005-09-27 13:00:00,30.1,30.12,30.1,30.1,8400.0,28.5559,28.5749,28.5559,28.5559,8400.0
2005-09-27 13:10:00,30.11,30.11,30.1,30.1,12000.0,28.5654,28.5654,28.5559,28.5559,12000.0
2005-09-27 13:20:00,30.1,30.12,30.1,30.11,24000.0,28.5559,28.5749,28.5559,28.5654,24000.0
2005-09-27 13:30:00,30.11,30.15,30.11,30.12,10600.0,28.5654,28.6033,28.5654,28.5749,10600.0
2005-09-27 13:40:00,30.11,30.12,30.1,30.1,17100.0,28.5654,28.5749,28.5559,28.5559,17100.0
2005-09-27 13:50:00,30.1,30.15,30.1,30.11,11400.0,28.5559,28.6033,28.5559,28.5654,11400.0
2005-09-27 14:00:00,30.13,30.14,30.1,30.14,14400.0,28.5844,28.5939,28.5559,28.5939,14400.0
2005-09-27 14:10:00,30.14,30.16,30.1,30.11,7600.0,28.5939,28.6128,28.5559,28.5654,7600.0
2005-09-27 14:20:00,30.12,30.13,30.1,30.11,16300.0,28.5749,28.5844,28.5559,28.5654,16300.0
2005-09-27 14:30:00,30.11,30.15,30.1,30.14,83000.0,28.5654,28.6033,28.5559,28.5939,83000.0
2005-09-27 14:40:00,30.13,30.18,30.12,30.17,47400.0,28.5844,28.6318,28.5749,28.6223,47400.0
2005-09-27 14:50:00,30.17,30.23,30.16,30.21,49400.0,28.6223,28.6792,28.6128,28.6603,49400.0
2005-09-27 15:00:00,30.25,30.3,30.23,30.28,19600.0,28.6982,28.7457,28.6792,28.7267,19600.0
2005-09-27 15:10:00,30.28,30.33,30.28,30.32,41400.0,28.7267,28.7741,28.7267,28.7646,41400.0
2005-09-27 15:20:00,30.32,30.32,30.27,30.3,60800.0,28.7646,28.7646,28.7172,28.7457,60800.0
2005-09-27 15:30:00,30.28,30.3,30.26,30.27,85000.0,28.7267,28.7457,28.7077,28.7172,85000.0
2005-09-27 15:40:00,30.26,30.31,30.26,30.3,45300.0,28.7077,28.7551,28.7077,28.7457,45300.0
2005-09-27 15:50:00,30.32,30.41,30.3,30.38,154500.0,28.7646,28.85,28.7457,28.8215,154500.0
2005-09-28 09:30:00,30.45,30.62,30.41,30.6,19600.0,28.888,29.0492,28.85,29.0303,19600.0
2005-09-28 09:40:00,30.67,30.68,30.57,30.6,14000.0,29.0967,29.1062,29.0018,29.0303,14000.0
2005-09-28 09:50:00,30.6,30.66,30.6,30.64,23000.0,29.0303,29.0872,29.0303,29.0682,23000.0
2005-09-28 10:00:00,30.63,30.68,30.63,30.68,19900.0,29.0587,29.1062,29.0587,29.1062,19900.0
2005-09-28 10:10:00,30.67,30.69,30.67,30.68,10300.0,29.0967,29.1156,29.0967,29.1062,10300.0
2005-09-28 10:20:00,30.68,30.79,30.68,30.76,10500.0,29.1062,29.2105,29.1062,29.1821,10500.0
2005-09-28 10:30:00,30.78,30.86,30.77,30.77,16200.0,29.201,29.2769,29.1915,29.1915,16200.0
2005-09-28 10:40:00,30.77,30.77,30.75,30.77,13600.0,29.1915,29.1915,29.1726,29.1915,13600.0
2005-09-28 10:50:00,30.77,30.83,30.77,30.83,19400.0,29.1915,29.2485,29.1915,29.2485,19400.0
2005-09-28 11:00:00,30.84,30.87,30.81,30.84,8800.0,29.2579,29.2864,29.2295,29.2579,8800.0
2005-09-28 11:10:00,30.84,30.84,30.77,30.78,4000.0,29.2579,29.2579,29.1915,29.201,4000.0
2005-09-28 11:20:00,30.76,30.77,30.74,30.74,3400.0,29.1821,29.1915,29.1631,29.1631,3400.0
2005-09-28 11:30:00,30.74,30.74,30.7,30.7,15700.0,29.1631,29.1631,29.1251,29.1251,15700.0
2005-09-28 11:40:00,30.71,30.72,30.7,30.7,11500.0,29.1346,29.1441,29.1251,29.1251,11500.0
2005-09-28 11:50:00,30.7,30.7,30.67,30.67,4800.0,29.1251,29.1251,29.0967,29.0967,4800.0
2005-09-28 12:00:00,30.66,30.67,30.65,30.65,4700.0,29.0872,29.0967,29.0777,29.0777,4700.0
2005-09-28 12:10:00,30.65,30.66,30.61,30.64,16600.0,29.0777,29.0872,29.0397,29.0682,16600.0
2005-09-28 12:20:00,30.64,30.66,30.62,30.62,60800.0,29.0682,29.0872,29.0492,29.0492,60800.0
2005-09-28 12:30:00,30.61,30.67,30.57,30.67,74100.0,29.0397,29.0967,29.0018,29.0967,74100.0
2005-09-28 12:40:00,30.67,30.67,30.59,30.61,9900.0,29.0967,29.0967,29.0208,29.0397,9900.0
2005-09-28 12:50:00,30.61,30.64,30.59,30.63,4300.0,29.0397,29.0682,29.0208,29.0587,4300.0
2005-09-28 13:00:00,30.63,30.65,30.61,30.61,58600.0,29.0587,29.0777,29.0397,29.0397,58600.0
2005-09-28 13:10:00,30.61,30.63,30.6,30.61,6700.0,29.0397,29.0587,29.0303,29.0397,6700.0
2005-09-28 13:20:00,30.62,30.65,30.6,30.65,16200.0,29.0492,29.0777,29.0303,29.0777,16200.0
2005-09-28 13:30:00,30.64,30.64,30.6,30.61,12900.0,29.0682,29.0682,29.0303,29.0397,12900.0
2005-09-28 13:40:00,30.61,30.61,30.51,30.51,7900.0,29.0397,29.0397,28.9449,28.9449,7900.0
2005-09-28 13:50:00,30.5,30.55,30.5,30.55,16500.0,28.9354,28.9828,28.9354,28.9828,16500.0
2005-09-28 14:00:00,30.55,30.55,30.5,30.51,8000.0,28.9828,28.9828,28.9354,28.9449,8000.0
2005-09-28 14:10:00,30.51,30.55,30.51,30.52,9000.0,28.9449,28.9828,28.9449,28.9544,9000.0
2005-09-28 14:20:00,30.53,30.65,30.53,30.65,11400.0,28.9639,29.0777,28.9639,29.0777,11400.0
2005-09-28 14:30:00,30.65,30.67,30.6,30.61,15500.0,29.0777,29.0967,29.0303,29.0397,15500.0
2005-09-28 14:40:00,30.61,30.66,30.61,30.64,5600.0,29.0397,29.0872,29.0397,29.0682,5600.0
2005-09-28 14:50:00,30.64,30.67,30.62,30.66,7700.0,29.0682,29.0967,29.0492,29.0872,7700.0
2005-09-28 15:00:00,30.66,30.66,30.6,30.6,11600.0,29.0872,29.0872,29.0303,29.0303,11600.0
2005-09-28 15:10:00,30.61,30.68,30.61,30.65,11600.0,29.0397,29.1062,29.0397,29.0777,11600.0
2005-09-28 15:20:00,30.65,30.65,30.6,30.6,12600.0,29.0777,29.0777,29.0303,29.0303,12600.0
2005-09-28 15:30:00,30.61,30.65,30.61,30.62,14900.0,29.0397,29.0777,29.0397,29.0492,14900.0
2005-09-28 15:40:00,30.61,30.62,30.57,30.59,12800.0,29.0397,29.0492,29.0018,29.0208,12800.0
2005-09-28 15:50:00,30.59,30.59,30.58,30.59,22000.0,29.0208,29.0208,29.0113,29.0208,22000.0
2005-09-29 09:30:00,30.45,30.5,30.24,30.3,20100.0,28.888,28.9354,28.6887,28.7457,20100.0
2005-09-29 09:40:00,30.27,30.27,30.12,30.19,6700.0,28.7172,28.7172,28.5749,28.6413,6700.0
2005-09-29 09:50:00,30.19,30.38,30.19,30.38,5600.0,28.6413,28.8215,28.6413,28.8215,5600.0
2005-09-29 10:00:00,30.32,30.4,30.3,30.4,9800.0,28.7646,28.8405,28.7457,28.8405,9800.0
2005-09-29 10:10:00,30.4,30.42,30.37,30.42,12100.0,28.8405,28.8595,28.8121,28.8595,12100.0
2005-09-29 10:20:00,30.43,30.49,30.41,30.47,4200.0,28.869,28.9259,28.85,28.9069,4200.0
2005-09-29 10:30:00,30.45,30.48,30.4,30.48,6300.0,28.888,28.9164,28.8405,28.9164,6300.0
2005-09-29 10:40:00,30.48,30.48,30.4,30.4,11700.0,28.9164,28.9164,28.8405,28.8405,11700.0
2005-09-29 10:50:00,30.41,30.44,30.4,30.4,7500.0,28.85,28.8785,28.8405,28.8405,7500.0
2005-09-29 11:00:00,30.4,30.4,30.35,30.35,9500.0,28.8405,28.8405,28.7931,28.7931,9500.0
2005-09-29 11:10:00,30.35,30.41,30.35,30.4,10400.0,28.7931,28.85,28.7931,28.8405,10400.0
2005-09-29 11:20:00,30.4,30.4,30.38,30.38,23500.0,28.8405,28.8405,28.8215,28.8215,23500.0
2005-09-29 11:30:00,30.38,30.39,30.36,30.36,3500.0,28.8215,28.831,28.8026,28.8026,3500.0
2005-09-29 11:40:00,30.37,30.41,30.37,30.41,8800.0,28.8121,28.85,28.8121,28.85,8800.0
2005-09-29 11:50:00,30.41,30.6,30.41,30.6,11400.0,28.85,29.0303,28.85,29.0303,11400.0
2005-09-29 12:00:00,30.59,30.61,30.59,30.59,4100.0,29.0208,29.0397,29.0208,29.0208,4100.0
2005-09-29 12:10:00,30.6,30.62,30.56,30.56,1700.0,29.0303,29.0492,28.9923,28.9923,1700.0
2005-09-29 12:20:00,30.57,30.6,30.55,30.58,6100.0,29.0018,29.0303,28.9828,29.0113,6100.0
2005-09-29 12:30:00,30.58,30.59,30.57,30.59,4500.0,29.0113,29.0208,29.0018,29.0208,4500.0
2005-09-29 12:40:00,30.59,30.6,30.57,30.59,4200.0,29.0208,29.0303,29.0018,29.0208,4200.0
2005-09-29 12:50:00,30.59,30.64,30.59,30.64,8100.0,29.0208,29.0682,29.0208,29.0682,8100.0
2005-09-29 13:00:00,30.64,30.68,30.62,30.67,8100.0,29.0682,29.1062,29.0492,29.0967,8100.0
2005-09-29 13:10:00,30.67,30.78,30.66,30.78,11600.0,29.0967,29.201,29.0872,29.201,11600.0
2005-09-29 13:20:00,30.79,30.82,30.79,30.8,8600.0,29.2105,29.239,29.2105,29.22,8600.0
2005-09-29 13:30:00,30.8,30.8,30.78,30.78,6100.0,29.22,29.22,29.201,29.201,6100.0
2005-09-29 13:40:00,30.78,30.79,30.77,30.78,7500.0,29.201,29.2105,29.1915,29.201,7500.0
2005-09-29 13:50:00,30.79,30.79,30.78,30.78,6600.0,29.2105,29.2105,29.201,29.201,6600.0
2005-09-29 14:00:00,30.79,30.89,30.79,30.89,11800.0,29.2105,29.3054,29.2105,29.3054,11800.0
2005-09-29 14:10:00,30.89,30.9,30.87,30.9,11300.0,29.3054,29.3149,29.2864,29.3149,11300.0
2005-09-29 14:20:00,30.9,30.9,30.88,30.89,7300.0,29.3149,29.3149,29.2959,29.3054,7300.0
2005-09-29 14:30:00,30.89,30.89,30.88,30.88,7100.0,29.3054,29.3054,29.2959,29.2959,7100.0
2005-09-29 14:40:00,30.89,30.91,30.86,30.86,20400.0,29.3054,29.3244,29.2769,29.2769,20400.0
2005-09-29 14:50:00,30.85,30.85,30.75,30.76,21800.0,29.2674,29.2674,29.1726,29.1821,21800.0
2005-09-29 15:00:00,30.75,30.75,30.68,30.7,12800.0,29.1726,29.1726,29.1062,29.1251,12800.0
2005-09-29 15:10:00,30.7,30.7,30.68,30.7,17600.0,29.1251,29.1251,29.1062,29.1251,17600.0
2005-09-29 15:20:00,30.7,30.75,30.7,30.74,26100.0,29.1251,29.1726,29.1251,29.1631,26100.0
2005-09-29 15:30:00,30.73,30.75,30.72,30.74,13000.0,29.1536,29.1726,29.1441,29.1631,13000.0
2005-09-29 15:40:00,30.74,30.74,30.67,30.69,76800.0,29.1631,29.1631,29.0967,29.1156,76800.0
2005-09-29 15:50:00,30.68,30.72,30.68,30.71,205800.0,29.1062,29.1441,29.1062,29.1346,205800.0
2005-09-30 09:30:00,30.7,30.8,30.7,30.73,17900.0,29.1251,29.22,29.1251,29.1536,17900.0
2005-09-30 09:40:00,30.72,30.79,30.7,30.75,16300.0,29.1441,29.2105,29.1251,29.1726,16300.0
2005-09-30 09:50:00,30.71,30.85,30.71,30.85,21400.0,29.1346,29.2674,29.1346,29.2674,21400.0
2005-09-30 10:00:00,30.87,30.89,30.74,30.84,23900.0,29.2864,29.3054,29.1631,29.2579,23900.0
2005-09-30 10:10:00,30.89,30.91,30.77,30.88,16400.0,29.3054,29.3244,29.1915,29.2959,16400.0
2005-09-30 10:20:00,30.87,30.95,30.87,30.95,13600.0,29.2864,29.3623,29.2864,29.3623,13600.0
2005-09-30 10:30:00,30.95,30.97,30.93,30.94,25000.0,29.3623,29.3813,29.3433,29.3528,25000.0
2005-09-30 10:40:00,30.94,30.98,30.94,30.95,14000.0,29.3528,29.3908,29.3528,29.3623,14000.0
2005-09-30 10:50:00,30.98,30.98,30.94,30.94,10300.0,29.3908,29.3908,29.3528,29.3528,10300.0
2005-09-30 11:00:00,30.92,30.93,30.86,30.86,10000.0,29.3338,29.3433,29.2769,29.2769,10000.0
2005-09-30 11:10:00,30.86,30.9,30.86,30.89,10100.0,29.2769,29.3149,29.2769,29.3054,10100.0
2005-09-30 11:20:00,30.89,30.9,30.83,30.84,10500.0,29.3054,29.3149,29.2485,29.2579,10500.0
2005-09-30 11:30:00,30.84,30.85,30.77,30.8,12900.0,29.2579,29.2674,29.1915,29.22,12900.0
2005-09-30 11:40:00,30.79,30.8,30.77,30.77,4800.0,29.2105,29.22,29.1915,29.1915,4800.0
2005-09-30 11:50:00,30.76,30.78,30.64,30.65,18600.0,29.1821,29.201,29.0682,29.0777,18600.0
2005-09-30 12:00:00,30.65,30.65,30.62,30.62,5500.0,29.0777,29.0777,29.0492,29.0492,5500.0
2005-09-30 12:10:00,30.62,30.62,30.59,30.59,10600.0,29.0492,29.0492,29.0208,29.0208,10600.0
2005-09-30 12:20:00,30.59,30.61,30.58,30.58,40000.0,29.0208,29.0397,29.0113,29.0113,40000.0
2005-09-30 12:30:00,30.58,30.67,30.58,30.67,13100.0,29.0113,29.0967,29.0113,29.0967,13100.0
2005-09-30 12:40:00,30.67,30.74,30.67,30.74,3800.0,29.0967,29.1631,29.0967,29.1631,3800.0
2005-09-30 12:50:00,30.72,30.74,30.72,30.73,2500.0,29.1441,29.1631,29.1441,29.1536,2500.0
2005-09-30 13:00:00,30.72,30.73,30.71,30.71,5800.0,29.1441,29.1536,29.1346,29.1346,5800.0
2005-09-30 13:10:00,30.71,30.72,30.68,30.7,5900.0,29.1346,29.1441,29.1062,29.1251,5900.0
2005-09-30 13:20:00,30.69,30.7,30.69,30.7,6300.0,29.1156,29.1251,29.1156,29.1251,6300.0
2005-09-30 13:30:00,30.7,30.71,30.68,30.7,15000.0,29.1251,29.1346,29.1062,29.1251,15000.0
2005-09-30 13:40:00,30.7,30.72,30.69,30.72,15900.0,29.1251,29.1441,29.1156,29.1441,15900.0
2005-09-30 13:50:00,30.72,30.72,30.7,30.72,4300.0,29.1441,29.1441,29.1251,29.1441,4300.0
2005-09-30 14:00:00,30.71,30.74,30.71,30.74,3900.0,29.1346,29.1631,29.1346,29.1631,3900.0
2005-09-30 14:10:00,30.74,30.74,30.71,30.72,5400.0,29.1631,29.1631,29.1346,29.1441,5400.0
2005-09-30 14:20:00,30.72,30.79,30.72,30.78,5700.0,29.1441,29.2105,29.1441,29.201,5700.0
2005-09-30 14:30:00,30.78,30.82,30.78,30.82,7700.0,29.201,29.239,29.201,29.239,7700.0
2005-09-30 14:40:00,30.81,30.82,30.79,30.8,9400.0,29.2295,29.239,29.2105,29.22,9400.0
2005-09-30 14:50:00,30.8,30.83,30.77,30.83,23800.0,29.22,29.2485,29.1915,29.2485,23800.0
2005-09-30 15:00:00,30.82,30.83,30.78,30.79,10400.0,29.239,29.2485,29.201,29.2105,10400.0
2005-09-30 15:10:00,30.78,30.84,30.78,30.83,13900.0,29.201,29.2579,29.201,29.2485,13900.0
2005-09-30 15:20:00,30.84,30.88,30.82,30.86,30600.0,29.2579,29.2959,29.239,29.2769,30600.0
2005-09-30 15:30:00,30.85,30.85,30.82,30.84,22900.0,29.2674,29.2674,29.239,29.2579,22900.0
2005-09-30 15:40:00,30.84,30.9,30.83,30.88,34300.0,29.2579,29.3149,29.2485,29.2959,34300.0
2005-09-30 15:50:00,30.88,30.89,30.85,30.88,79500.0,29.2959,29.3054,29.2674,29.2959,79500.0
2005-10-03 09:30:00,30.72,30.95,30.72,30.84,65200.0,29.1441,29.3623,29.1441,29.2579,65200.0
2005-10-03 09:40:00,30.86,30.88,30.7,30.87,17000.0,29.2769,29.2959,29.1251,29.2864,17000.0
2005-10-03 09:50:00,30.85,30.85,30.74,30.82,8700.0,29.2674,29.2674,29.1631,29.239,8700.0
2005-10-03 10:00:00,30.82,30.85,30.66,30.69,16800.0,29.239,29.2674,29.0872,29.1156,16800.0
2005-10-03 10:10:00,30.71,30.75,30.65,30.67,58500.0,29.1346,29.1726,29.0777,29.0967,58500.0
2005-10-03 10:20:00,30.67,30.67,30.56,30.56,9500.0,29.0967,29.0967,28.9923,28.9923,9500.0
2005-10-03 10:30:00,30.56,30.6,30.52,30.57,33700.0,28.9923,29.0303,28.9544,29.0018,33700.0
2005-10-03 10:40:00,30.56,30.6,30.55,30.59,18600.0,28.9923,29.0303,28.9828,29.0208,18600.0
2005-10-03 10:50:00,30.59,30.62,30.57,30.59,24000.0,29.0208,29.0492,29.0018,29.0208,24000.0
2005-10-03 11:00:00,30.6,30.62,30.58,30.6,24900.0,29.0303,29.0492,29.0113,29.0303,24900.0
2005-10-03 11:10:00,30.61,30.63,30.58,30.63,49600.0,29.0397,29.0587,29.0113,29.0587,49600.0
2005-10-03 11:20:00,30.62,30.68,30.6,30.68,22700.0,29.0492,29.1062,29.0303,29.1062,22700.0
2005-10-03 11:30:00,30.7,30.71,30.61,30.62,22100.0,29.1251,29.1346,29.0397,29.0492,22100.0
2005-10-03 11:40:00,30.62,30.62,30.58,30.6,5400.0,29.0492,29.0492,29.0113,29.0303,5400.0
2005-10-03 11:50:00,30.6,30.61,30.58,30.61,7000.0,29.0303,29.0397,29.0113,29.0397,7000.0
2005-10-03 12:00:00,30.61,30.62,30.6,30.61,6800.0,29.0397,29.0492,29.0303,29.0397,6800.0
2005-10-03 12:10:00,30.62,30.63,30.6,30.63,15400.0,29.0492,29.0587,29.0303,29.0587,15400.0
2005-10-03 12:20:00,30.63,30.64,30.62,30.63,13200.0,29.0587,29.0682,29.0492,29.0587,13200.0
2005-10-03 12:30:00,30.63,30.65,30.61,30.61,13500.0,29.0587,29.0777,29.0397,29.0397,13500.0
2005-10-03 12:40:00,30.61,30.63,30.61,30.63,35900.0,29.0397,29.0587,29.0397,29.0587,35900.0
2005-10-03 12:50:00,30.62,30.7,30.62,30.63,37900.0,29.0492,29.1251,29.0492,29.0587,37900.0
2005-10-03 13:00:00,30.64,30.67,30.63,30.67,10200.0,29.0682,29.0967,29.0587,29.0967,10200.0
2005-10-03 13:10:00,30.66,30.68,30.65,30.66,8400.0,29.0872,29.1062,29.0777,29.0872,8400.0
2005-10-03 13:20:00,30.65,30.67,30.65,30.66,13200.0,29.0777,29.0967,29.0777,29.0872,13200.0
2005-10-03 13:30:00,30.66,30.69,30.65,30.68,16700.0,29.0872,29.1156,29.0777,29.1062,16700.0
2005-10-03 13:40:00,30.68,30.75,30.68,30.73,15000.0,29.1062,29.1726,29.1062,29.1536,15000.0
2005-10-03 13:50:00,30.73,30.76,30.72,30.75,9900.0,29.1536,29.1821,29.1441,29.1726,9900.0
2005-10-03 14:00:00,30.75,30.77,30.7,30.72,18500.0,29.1726,29.1915,29.1251,29.1441,18500.0
2005-10-03 14:10:00,30.71,30.72,30.7,30.71,20500.0,29.1346,29.1441,29.1251,29.1346,20500.0
2005-10-03 14:20:00,30.7,30.71,30.67,30.69,9900.0,29.1251,29.1346,29.0967,29.1156,9900.0
2005-10-03 14:30:00,30.68,30.69,30.67,30.68,12300.0,29.1062,29.1156,29.0967,29.1062,12300.0
2005-10-03 14:40:00,30.68,30.68,30.65,30.67,16500.0,29.1062,29.1062,29.0777,29.0967,16500.0
2005-10-03 14:50:00,30.68,30.69,30.66,30.67,18400.0,29.1062,29.1156,29.0872,29.0967,18400.0
2005-10-03 15:00:00,30.67,30.68,30.65,30.67,18200.0,29.0967,29.1062,29.0777,29.0967,18200.0
2005-10-03 15:10:00,30.67,30.76,30.67,30.75,16800.0,29.0967,29.1821,29.0967,29.1726,16800.0
2005-10-03 15:20:00,30.75,30.77,30.71,30.73,88400.0,29.1726,29.1915,29.1346,29.1536,88400.0
2005-10-03 15:30:00,30.73,30.78,30.73,30.77,36500.0,29.1536,29.201,29.1536,29.1915,36500.0
2005-10-03 15:40:00,30.77,30.77,30.74,30.77,47800.0,29.1915,29.1915,29.1631,29.1915,47800.0
2005-10-03 15:50:00,30.77,30.79,30.74,30.79,86500.0,29.1915,29.2105,29.1631,29.2105,86500.0
2005-10-04 09:30:00,30.9,30.99,30.89,30.99,11800.0,29.3149,29.4003,29.3054,29.4003,11800.0
2005-10-04 09:40:00,30.99,30.99,30.94,30.99,8900.0,29.4003,29.4003,29.3528,29.4003,8900.0
2005-10-04 09:50:00,30.99,31.58,30.99,31.58,65000.0,29.4003,29.96,29.4003,29.96,65000.0
2005-10-04 10:00:00,31.6,31.68,31.32,31.44,59400.0,29.979,30.0549,29.7133,29.8272,59400.0
2005-10-04 10:10:00,31.41,31.79,31.41,31.78,38800.0,29.7987,30.1592,29.7987,30.1497,38800.0
2005-10-04 10:20:00,31.79,31.8,31.7,31.71,32700.0,30.1592,30.1687,30.0738,30.0833,32700.0
2005-10-04 10:30:00,31.71,31.72,31.6,31.66,22600.0,30.0833,30.0928,29.979,30.0359,22600.0
2005-10-04 10:40:00,31.65,31.66,31.63,31.66,11300.0,30.0264,30.0359,30.0074,30.0359,11300.0
2005-10-04 10:50:00,31.66,31.66,31.55,31.62,28000.0,30.0359,30.0359,29.9315,29.9979,28000.0
2005-10-04 11:00:00,31.62,31.62,31.53,31.53,5600.0,29.9979,29.9979,29.9126,29.9126,5600.0
2005-10-04 11:10:00,31.52,31.53,31.5,31.51,6000.0,29.9031,29.9126,29.8841,29.8936,6000.0
2005-10-04 11:20:00,31.52,31.57,31.51,31.56,11900.0,29.9031,29.9505,29.8936,29.941,11900.0
2005-10-04 11:30:00,31.56,31.64,31.56,31.63,21000.0,29.941,30.0169,29.941,30.0074,21000.0
2005-10-04 11:40:00,31.62,31.63,31.6,31.6,6400.0,29.9979,30.0074,29.979,29.979,6400.0
2005-10-04 11:50:00,31.61,31.64,31.61,31.64,13400.0,29.9884,30.0169,29.9884,30.0169,13400.0
2005-10-04 12:00:00,31.64,31.66,31.57,31.6,24900.0,30.0169,30.0359,29.9505,29.979,24900.0
2005-10-04 12:10:00,31.6,31.67,31.59,31.66,23500.0,29.979,30.0454,29.9695,30.0359,23500.0
2005-10-04 12:20:00,31.64,31.64,31.58,31.59,48800.0,30.0169,30.0169,29.96,29.9695,48800.0
2005-10-04 12:30:00,31.59,31.61,31.56,31.57,18700.0,29.9695,29.9884,29.941,29.9505,18700.0
2005-10-04 12:40:00,31.57,31.59,31.56,31.57,8200.0,29.9505,29.9695,29.941,29.9505,8200.0
2005-10-04 12:50:00,31.58,31.6,31.55,31.56,31000.0,29.96,29.979,29.9315,29.941,31000.0
2005-10-04 13:00:00,31.56,31.58,31.55,31.56,8200.0,29.941,29.96,29.9315,29.941,8200.0
2005-10-04 13:10:00,31.57,31.57,31.49,31.51,14100.0,29.9505,29.9505,29.8746,29.8936,14100.0
2005-10-04 13:20:00,31.51,31.54,31.51,31.52,5900.0,29.8936,29.922,29.8936,29.9031,5900.0
2005-10-04 13:30:00,31.51,31.53,31.44,31.48,20600.0,29.8936,29.9126,29.8272,29.8651,20600.0
2005-10-04 13:40:00,31.48,31.48,31.38,31.41,8500.0,29.8651,29.8651,29.7702,29.7987,8500.0
2005-10-04 13:50:00,31.38,31.42,31.35,31.37,6500.0,29.7702,29.8082,29.7418,29.7608,6500.0
2005-10-04 14:00:00,31.38,31.39,31.34,31.39,9800.0,29.7702,29.7797,29.7323,29.7797,9800.0
2005-10-04 14:10:00,31.39,31.41,31.37,31.38,9100.0,29.7797,29.7987,29.7608,29.7702,9100.0
2005-10-04 14:20:00,31.39,31.39,31.18,31.18,13900.0,29.7797,29.7797,29.5805,29.5805,13900.0
2005-10-04 14:30:00,31.16,31.17,31.03,31.08,31400.0,29.5615,29.571,29.4382,29.4856,31400.0
2005-10-04 14:40:00,31.08,31.14,31.04,31.06,44200.0,29.4856,29.5426,29.4477,29.4667,44200.0
2005-10-04 14:50:00,31.05,31.1,30.99,31.0,27700.0,29.4572,29.5046,29.4003,29.4097,27700.0
2005-10-04 15:00:00,31.0,31.05,31.0,31.01,27700.0,29.4097,29.4572,29.4097,29.4192,27700.0
2005-10-04 15:10:00,31.01,31.03,30.92,30.92,23500.0,29.4192,29.4382,29.3338,29.3338,23500.0
2005-10-04 15:20:00,30.92,30.98,30.9,30.98,39700.0,29.3338,29.3908,29.3149,29.3908,39700.0
2005-10-04 15:30:00,30.99,31.0,30.97,31.0,24000.0,29.4003,29.4097,29.3813,29.4097,24000.0
2005-10-04 15:40:00,31.0,31.0,30.94,30.96,41600.0,29.4097,29.4097,29.3528,29.3718,41600.0
2005-10-04 15:50:00,30.96,30.97,30.9,30.96,46100.0,29.3718,29.3813,29.3149,29.3718,46100.0
2005-10-05 09:30:00,31.2,31.22,30.96,31.12,59200.0,29.5995,29.6185,29.3718,29.5236,59200.0
2005-10-05 09:40:00,31.12,31.37,31.11,31.26,85400.0,29.5236,29.7608,29.5141,29.6564,85400.0
2005-10-05 09:50:00,31.25,31.41,31.22,31.36,64700.0,29.6469,29.7987,29.6185,29.7513,64700.0
2005-10-05 10:00:00,31.35,31.36,31.2,31.23,47100.0,29.7418,29.7513,29.5995,29.6279,47100.0
2005-10-05 10:10:00,31.21,31.22,31.05,31.13,41500.0,29.609,29.6185,29.4572,29.5331,41500.0
2005-10-05 10:20:00,31.13,31.17,31.08,31.1,44900.0,29.5331,29.571,29.4856,29.5046,44900.0
2005-10-05 10:30:00,31.11,31.16,31.1,31.13,28700.0,29.5141,29.5615,29.5046,29.5331,28700.0
2005-10-05 10:40:00,31.13,31.16,31.13,31.13,28300.0,29.5331,29.5615,29.5331,29.5331,28300.0
2005-10-05 10:50:00,31.13,31.19,31.13,31.18,38200.0,29.5331,29.59,29.5331,29.5805,38200.0
2005-10-05 11:00:00,31.17,31.17,31.07,31.08,33400.0,29.571,29.571,29.4762,29.4856,33400.0
2005-10-05 11:10:00,31.09,31.12,31.08,31.11,18300.0,29.4951,29.5236,29.4856,29.5141,18300.0
2005-10-05 11:20:00,31.11,31.12,31.07,31.07,29400.0,29.5141,29.5236,29.4762,29.4762,29400.0
2005-10-05 11:30:00,31.05,31.05,31.0,31.01,23100.0,29.4572,29.4572,29.4097,29.4192,23100.0
2005-10-05 11:40:00,31.01,31.04,31.01,31.03,30000.0,29.4192,29.4477,29.4192,29.4382,30000.0
2005-10-05 11:50:00,31.03,31.03,31.0,31.01,28600.0,29.4382,29.4382,29.4097,29.4192,28600.0
2005-10-05 12:00:00,31.02,31.04,31.01,31.01,33400.0,29.4287,29.4477,29.4192,29.4192,33400.0
2005-10-05 12:10:00,31.01,31.04,31.01,31.03,13000.0,29.4192,29.4477,29.4192,29.4382,13000.0
2005-10-05 12:20:00,31.02,31.05,31.0,31.02,69300.0,29.4287,29.4572,29.4097,29.4287,69300.0
2005-10-05 12:30:00,31.01,31.02,31.0,31.01,67300.0,29.4192,29.4287,29.4097,29.4192,67300.0
2005-10-05 12:40:00,31.01,31.01,31.0,31.01,14000.0,29.4192,29.4192,29.4097,29.4192,14000.0
2005-10-05 12:50:00,31.01,31.08,31.01,31.06,18400.0,29.4192,29.4856,29.4192,29.4667,18400.0
2005-10-05 13:00:00,31.06,31.08,31.06,31.07,15600.0,29.4667,29.4856,29.4667,29.4762,15600.0
2005-10-05 13:10:00,31.07,31.13,31.07,31.12,40100.0,29.4762,29.5331,29.4762,29.5236,40100.0
2005-10-05 13:20:00,31.13,31.21,31.13,31.2,29900.0,29.5331,29.609,29.5331,29.5995,29900.0
2005-10-05 13:30:00,31.2,31.21,31.18,31.18,24600.0,29.5995,29.609,29.5805,29.5805,24600.0
2005-10-05 13:40:00,31.18,31.23,31.17,31.23,33800.0,29.5805,29.6279,29.571,29.6279,33800.0
2005-10-05 13:50:00,31.24,31.3,31.24,31.3,24800.0,29.6374,29.6944,29.6374,29.6944,24800.0
2005-10-05 14:00:00,31.3,31.4,31.29,31.34,33900.0,29.6944,29.7892,29.6849,29.7323,33900.0
2005-10-05 14:10:00,31.35,31.4,31.34,31.35,42300.0,29.7418,29.7892,29.7323,29.7418,42300.0
2005-10-05 14:20:00,31.34,31.37,31.33,31.33,41800.0,29.7323,29.7608,29.7228,29.7228,41800.0
2005-10-05 14:30:00,31.33,31.35,31.3,31.3,69700.0,29.7228,29.7418,29.6944,29.6944,69700.0
2005-10-05 14:40:00,31.31,31.37,31.31,31.35,60400.0,29.7038,29.7608,29.7038,29.7418,60400.0
2005-10-05 14:50:00,31.36,31.4,31.3,31.3,44200.0,29.7513,29.7892,29.6944,29.6944,44200.0
2005-10-05 15:00:00,31.3,31.3,31.21,31.23,26800.0,29.6944,29.6944,29.609,29.6279,26800.0
2005-10-05 15:10:00,31.23,31.26,31.21,31.25,47100.0,29.6279,29.6564,29.609,29.6469,47100.0
2005-10-05 15:20:00,31.25,31.25,31.18,31.2,107000.0,29.6469,29.6469,29.5805,29.5995,107000.0
2005-10-05 15:30:00,31.2,31.2,31.16,31.17,85700.0,29.5995,29.5995,29.5615,29.571,85700.0
2005-10-05 15:40:00,31.18,31.18,31.1,31.16,65200.0,29.5805,29.5805,29.5046,29.5615,65200.0
2005-10-05 15:50:00,31.16,31.17,31.15,31.15,81300.0,29.5615,29.571,29.552,29.552,81300.0
2005-10-06 09:30:00,31.2,31.55,31.18,31.55,31300.0,29.5995,29.9315,29.5805,29.9315,31300.0
2005-10-06 09:40:00,31.54,31.55,31.2,31.26,16000.0,29.922,29.9315,29.5995,29.6564,16000.0
2005-10-06 09:50:00,31.27,31.35,31.2,31.3,40000.0,29.6659,29.7418,29.5995,29.6944,40000.0
2005-10-06 10:00:00,31.3,31.3,31.15,31.2,32000.0,29.6944,29.6944,29.552,29.5995,32000.0
2005-10-06 10:10:00,31.2,31.2,31.1,31.1,14300.0,29.5995,29.5995,29.5046,29.5046,14300.0
2005-10-06 10:20:00,31.1,31.13,31.09,31.11,11900.0,29.5046,29.5331,29.4951,29.5141,11900.0
2005-10-06 10:30:00,31.13,31.23,31.13,31.17,28900.0,29.5331,29.6279,29.5331,29.571,28900.0
2005-10-06 10:40:00,31.17,31.3,31.17,31.3,66600.0,29.571,29.6944,29.571,29.6944,66600.0
2005-10-06 10:50:00,31.29,31.29,31.24,31.24,41600.0,29.6849,29.6849,29.6374,29.6374,41600.0
2005-10-06 11:00:00,31.24,31.27,31.2,31.22,23500.0,29.6374,29.6659,29.5995,29.6185,23500.0
2005-10-06 11:10:00,31.22,31.25,31.2,31.22,62600.0,29.6185,29.6469,29.5995,29.6185,62600.0
2005-10-06 11:20:00,31.21,31.21,31.2,31.21,22300.0,29.609,29.609,29.5995,29.609,22300.0
2005-10-06 11:30:00,31.21,31.21,31.1,31.1,7700.0,29.609,29.609,29.5046,29.5046,7700.0
2005-10-06 11:40:00,31.11,31.11,31.02,31.02,9000.0,29.5141,29.5141,29.4287,29.4287,9000.0
2005-10-06 11:50:00,31.03,31.03,31.0,31.02,22000.0,29.4382,29.4382,29.4097,29.4287,22000.0
2005-10-06 12:00:00,31.01,31.09,31.0,31.07,50500.0,29.4192,29.4951,29.4097,29.4762,50500.0
2005-10-06 12:10:00,31.06,31.06,31.03,31.03,12500.0,29.4667,29.4667,29.4382,29.4382,12500.0
2005-10-06 12:20:00,31.04,31.05,31.0,31.0,16400.0,29.4477,29.4572,29.4097,29.4097,16400.0
2005-10-06 12:30:00,31.0,31.0,30.96,30.97,30900.0,29.4097,29.4097,29.3718,29.3813,30900.0
2005-10-06 12:40:00,30.97,31.0,30.9,31.0,37500.0,29.3813,29.4097,29.3149,29.4097,37500.0
2005-10-06 12:50:00,30.99,31.0,30.95,30.99,87800.0,29.4003,29.4097,29.3623,29.4003,87800.0
2005-10-06 13:00:00,30.98,31.02,30.97,30.97,17000.0,29.3908,29.4287,29.3813,29.3813,17000.0
2005-10-06 13:10:00,30.97,31.03,30.97,31.01,20700.0,29.3813,29.4382,29.3813,29.4192,20700.0
2005-10-06 13:20:00,31.01,31.03,30.99,31.01,12900.0,29.4192,29.4382,29.4003,29.4192,12900.0
2005-10-06 13:30:00,31.02,31.03,31.01,31.02,10100.0,29.4287,29.4382,29.4192,29.4287,10100.0
2005-10-06 13:40:00,31.01,31.01,31.0,31.0,9700.0,29.4192,29.4192,29.4097,29.4097,9700.0
2005-10-06 13:50:00,31.0,31.01,30.89,30.89,37800.0,29.4097,29.4192,29.3054,29.3054,37800.0
2005-10-06 14:00:00,30.9,30.91,30.8,30.91,28500.0,29.3149,29.3244,29.22,29.3244,28500.0
2005-10-06 14:10:00,30.89,30.97,30.89,30.96,12700.0,29.3054,29.3813,29.3054,29.3718,12700.0
2005-10-06 14:20:00,30.98,31.0,30.97,31.0,22500.0,29.3908,29.4097,29.3813,29.4097,22500.0
2005-10-06 14:30:00,31.0,31.0,30.89,30.91,13600.0,29.4097,29.4097,29.3054,29.3244,13600.0
2005-10-06 14:40:00,30.91,30.91,30.84,30.87,33500.0,29.3244,29.3244,29.2579,29.2864,33500.0
2005-10-06 14:50:00,30.86,30.87,30.8,30.82,40400.0,29.2769,29.2864,29.22,29.239,40400.0
2005-10-06 15:00:00,30.81,30.81,30.75,30.75,31000.0,29.2295,29.2295,29.1726,29.1726,31000.0
2005-10-06 15:10:00,30.75,30.78,30.74,30.78,24700.0,29.1726,29.201,29.1631,29.201,24700.0
2005-10-06 15:20:00,30.78,30.78,30.67,30.67,20000.0,29.201,29.201,29.0967,29.0967,20000.0
2005-10-06 15:30:00,30.67,30.68,30.58,30.6,35900.0,29.0967,29.1062,29.0113,29.0303,35900.0
2005-10-06 15:40:00,30.61,30.78,30.6,30.78,26600.0,29.0397,29.201,29.0303,29.201,26600.0
2005-10-06 15:50:00,30.78,30.9,30.74,30.74,79700.0,29.201,29.3149,29.1631,29.1631,79700.0
2005-10-07 09:30:00,30.85,30.85,30.69,30.72,30500.0,29.2674,29.2674,29.1156,29.1441,30500.0
2005-10-07 09:40:00,30.72,30.89,30.7,30.72,17200.0,29.1441,29.3054,29.1251,29.1441,17200.0
2005-10-07 09:50:00,30.72,30.8,30.72,30.8,15000.0,29.1441,29.22,29.1441,29.22,15000.0
2005-10-07 10:00:00,30.78,30.82,30.75,30.75,59800.0,29.201,29.239,29.1726,29.1726,59800.0
2005-10-07 10:10:00,30.75,30.76,30.7,30.7,37400.0,29.1726,29.1821,29.1251,29.1251,37400.0
2005-10-07 10:20:00,30.7,30.72,30.63,30.69,23100.0,29.1251,29.1441,29.0587,29.1156,23100.0
2005-10-07 10:30:00,30.68,30.7,30.61,30.67,15200.0,29.1062,29.1251,29.0397,29.0967,15200.0
2005-10-07 10:40:00,30.67,30.68,30.57,30.6,30800.0,29.0967,29.1062,29.0018,29.0303,30800.0
2005-10-07 10:50:00,30.6,30.65,30.6,30.61,50000.0,29.0303,29.0777,29.0303,29.0397,50000.0
2005-10-07 11:00:00,30.61,30.65,30.61,30.63,46800.0,29.0397,29.0777,29.0397,29.0587,46800.0
2005-10-07 11:10:00,30.63,30.63,30.56,30.56,23300.0,29.0587,29.0587,28.9923,28.9923,23300.0
2005-10-07 11:20:00,30.57,30.57,30.51,30.52,14500.0,29.0018,29.0018,28.9449,28.9544,14500.0
2005-10-07 11:30:00,30.53,30.53,30.47,30.47,13400.0,28.9639,28.9639,28.9069,28.9069,13400.0
2005-10-07 11:40:00,30.48,30.52,30.48,30.52,26800.0,28.9164,28.9544,28.9164,28.9544,26800.0
2005-10-07 11:50:00,30.51,30.55,30.5,30.54,22400.0,28.9449,28.9828,28.9354,28.9733,22400.0
2005-10-07 12:00:00,30.54,30.6,30.54,30.59,48300.0,28.9733,29.0303,28.9733,29.0208,48300.0
2005-10-07 12:10:00,30.58,30.6,30.58,30.58,45600.0,29.0113,29.0303,29.0113,29.0113,45600.0
2005-10-07 12:20:00,30.57,30.57,30.41,30.42,12600.0,29.0018,29.0018,28.85,28.8595,12600.0
2005-10-07 12:30:00,30.42,30.42,30.35,30.38,15400.0,28.8595,28.8595,28.7931,28.8215,15400.0
2005-10-07 12:40:00,30.34,30.42,30.34,30.42,19600.0,28.7836,28.8595,28.7836,28.8595,19600.0
2005-10-07 12:50:00,30.42,30.43,30.41,30.42,11700.0,28.8595,28.869,28.85,28.8595,11700.0
2005-10-07 13:00:00,30.43,30.44,30.42,30.44,19200.0,28.869,28.8785,28.8595,28.8785,19200.0
2005-10-07 13:10:00,30.44,30.48,30.44,30.48,14300.0,28.8785,28.9164,28.8785,28.9164,14300.0
2005-10-07 13:20:00,30.48,30.52,30.48,30.48,11600.0,28.9164,28.9544,28.9164,28.9164,11600.0
2005-10-07 13:30:00,30.48,30.51,30.48,30.49,19000.0,28.9164,28.9449,28.9164,28.9259,19000.0
2005-10-07 13:40:00,30.5,30.51,30.49,30.5,24400.0,28.9354,28.9449,28.9259,28.9354,24400.0
2005-10-07 13:50:00,30.5,30.51,30.5,30.51,24500.0,28.9354,28.9449,28.9354,28.9449,24500.0
2005-10-07 14:00:00,30.5,30.52,30.5,30.5,24300.0,28.9354,28.9544,28.9354,28.9354,24300.0
2005-10-07 14:10:00,30.5,30.52,30.5,30.51,13100.0,28.9354,28.9544,28.9354,28.9449,13100.0
2005-10-07 14:20:00,30.51,30.51,30.5,30.5,11800.0,28.9449,28.9449,28.9354,28.9354,11800.0
2005-10-07 14:30:00,30.51,30.53,30.5,30.52,11300.0,28.9449,28.9639,28.9354,28.9544,11300.0
2005-10-07 14:40:00,30.52,30.54,30.5,30.52,35800.0,28.9544,28.9733,28.9354,28.9544,35800.0
2005-10-07 14:50:00,30.52,30.53,30.51,30.51,31600.0,28.9544,28.9639,28.9449,28.9449,31600.0
2005-10-07 15:00:00,30.51,30.52,30.49,30.49,41900.0,28.9449,28.9544,28.9259,28.9259,41900.0
2005-10-07 15:10:00,30.49,30.5,30.47,30.49,33900.0,28.9259,28.9354,28.9069,28.9259,33900.0
2005-10-07 15:20:00,30.5,30.51,30.49,30.49,39400.0,28.9354,28.9449,28.9259,28.9259,39400.0
2005-10-07 15:30:00,30.49,30.51,30.49,30.51,31400.0,28.9259,28.9449,28.9259,28.9449,31400.0
2005-10-07 15:40:00,30.5,30.51,30.47,30.48,42600.0,28.9354,28.9449,28.9069,28.9164,42600.0
2005-10-07 15:50:00,30.49,30.51,30.47,30.51,45800.0,28.9259,28.9449,28.9069,28.9449,45800.0
2005-10-10 09:30:00,30.46,30.47,30.45,30.45,12700.0,28.8974,28.9069,28.888,28.888,12700.0
2005-10-10 09:40:00,30.46,30.46,30.39,30.4,23500.0,28.8974,28.8974,28.831,28.8405,23500.0
2005-10-10 09:50:00,30.4,30.4,30.36,30.36,13100.0,28.8405,28.8405,28.8026,28.8026,13100.0
2005-10-10 10:00:00,30.38,30.4,30.24,30.27,15400.0,28.8215,28.8405,28.6887,28.7172,15400.0
2005-10-10 10:10:00,30.26,30.27,30.18,30.23,11200.0,28.7077,28.7172,28.6318,28.6792,11200.0
2005-10-10 10:20:00,30.23,30.28,30.22,30.27,14200.0,28.6792,28.7267,28.6698,28.7172,14200.0
2005-10-10 10:30:00,30.28,30.29,30.23,30.23,25700.0,28.7267,28.7362,28.6792,28.6792,25700.0
2005-10-10 10:40:00,30.24,30.26,30.21,30.21,23000.0,28.6887,28.7077,28.6603,28.6603,23000.0
2005-10-10 10:50:00,30.21,30.25,30.21,30.25,15900.0,28.6603,28.6982,28.6603,28.6982,15900.0
2005-10-10 11:00:00,30.25,30.36,30.25,30.36,17500.0,28.6982,28.8026,28.6982,28.8026,17500.0
2005-10-10 11:10:00,30.36,30.37,30.31,30.31,14700.0,28.8026,28.8121,28.7551,28.7551,14700.0
2005-10-10 11:20:00,30.3,30.35,30.3,30.35,43500.0,28.7457,28.7931,28.7457,28.7931,43500.0
2005-10-10 11:30:00,30.35,30.39,30.35,30.35,38500.0,28.7931,28.831,28.7931,28.7931,38500.0
2005-10-10 11:40:00,30.35,30.36,30.33,30.34,7900.0,28.7931,28.8026,28.7741,28.7836,7900.0
2005-10-10 11:50:00,30.36,30.4,30.34,30.37,11500.0,28.8026,28.8405,28.7836,28.8121,11500.0
2005-10-10 12:00:00,30.38,30.42,30.36,30.38,42500.0,28.8215,28.8595,28.8026,28.8215,42500.0
2005-10-10 12:10:00,30.37,30.38,30.36,30.36,16800.0,28.8121,28.8215,28.8026,28.8026,16800.0
2005-10-10 12:20:00,30.37,30.39,30.35,30.35,9300.0,28.8121,28.831,28.7931,28.7931,9300.0
2005-10-10 12:30:00,30.36,30.38,30.34,30.36,5400.0,28.8026,28.8215,28.7836,28.8026,5400.0
2005-10-10 12:40:00,30.36,30.4,30.35,30.39,18500.0,28.8026,28.8405,28.7931,28.831,18500.0
2005-10-10 12:50:00,30.39,30.45,30.39,30.43,10900.0,28.831,28.888,28.831,28.869,10900.0
2005-10-10 13:00:00,30.43,30.47,30.43,30.44,35000.0,28.869,28.9069,28.869,28.8785,35000.0
2005-10-10 13:10:00,30.44,30.44,30.42,30.43,9000.0,28.8785,28.8785,28.8595,28.869,9000.0
2005-10-10 13:20:00,30.44,30.44,30.43,30.43,1800.0,28.8785,28.8785,28.869,28.869,1800.0
2005-10-10 13:30:00,30.44,30.44,30.43,30.43,3800.0,28.8785,28.8785,28.869,28.869,3800.0
2005-10-10 13:40:00,30.44,30.44,30.35,30.35,3600.0,28.8785,28.8785,28.7931,28.7931,3600.0
2005-10-10 13:50:00,30.35,30.36,30.33,30.33,3600.0,28.7931,28.8026,28.7741,28.7741,3600.0
2005-10-10 14:00:00,30.33,30.34,30.31,30.34,12600.0,28.7741,28.7836,28.7551,28.7836,12600.0
2005-10-10 14:10:00,30.33,30.33,30.32,30.32,11300.0,28.7741,28.7741,28.7646,28.7646,11300.0
2005-10-10 14:20:00,30.32,30.35,30.3,30.3,24500.0,28.7646,28.7931,28.7457,28.7457,24500.0
2005-10-10 14:30:00,30.31,30.31,30.28,30.28,7700.0,28.7551,28.7551,28.7267,28.7267,7700.0
2005-10-10 14:40:00,30.28,30.3,30.25,30.26,25800.0,28.7267,28.7457,28.6982,28.7077,25800.0
2005-10-10 14:50:00,30.26,30.32,30.25,30.27,21800.0,28.7077,28.7646,28.6982,28.7172,21800.0
2005-10-10 15:00:00,30.28,30.29,30.25,30.27,20100.0,28.7267,28.7362,28.6982,28.7172,20100.0
2005-10-10 15:10:00,30.27,30.28,30.25,30.25,19400.0,28.7172,28.7267,28.6982,28.6982,19400.0
2005-10-10 15:20:00,30.27,30.28,30.25,30.25,25200.0,28.7172,28.7267,28.6982,28.6982,25200.0
2005-10-10 15:30:00,30.25,30.29,30.25,30.29,29800.0,28.6982,28.7362,28.6982,28.7362,29800.0
2005-10-10 15:40:00,30.27,30.33,30.25,30.32,22900.0,28.7172,28.7741,28.6982,28.7646,22900.0
2005-10-10 15:50:00,30.32,30.34,30.32,30.33,86000.0,28.7646,28.7836,28.7646,28.7741,86000.0
2005-10-11 09:30:00,30.34,30.5,30.32,30.47,19300.0,28.7836,28.9354,28.7646,28.9069,19300.0
2005-10-11 09:40:00,30.47,30.5,30.42,30.43,5800.0,28.9069,28.9354,28.8595,28.869,5800.0
2005-10-11 09:50:00,30.41,30.43,30.4,30.43,15600.0,28.85,28.869,28.8405,28.869,15600.0
2005-10-11 10:00:00,30.42,30.42,30.3,30.36,14700.0,28.8595,28.8595,28.7457,28.8026,14700.0
2005-10-11 10:10:00,30.38,30.38,30.36,30.36,7800.0,28.8215,28.8215,28.8026,28.8026,7800.0
2005-10-11 10:20:00,30.37,30.51,30.36,30.51,12400.0,28.8121,28.9449,28.8026,28.9449,12400.0
2005-10-11 10:30:00,30.5,30.5,30.4,30.4,7000.0,28.9354,28.9354,28.8405,28.8405,7000.0
2005-10-11 10:40:00,30.4,30.41,30.34,30.37,14500.0,28.8405,28.85,28.7836,28.8121,14500.0
2005-10-11 10:50:00,30.39,30.4,30.3,30.3,15500.0,28.831,28.8405,28.7457,28.7457,15500.0
2005-10-11 11:00:00,30.31,30.33,30.3,30.32,22000.0,28.7551,28.7741,28.7457,28.7646,22000.0
2005-10-11 11:10:00,30.32,30.34,30.29,30.34,18300.0,28.7646,28.7836,28.7362,28.7836,18300.0
2005-10-11 11:20:00,30.34,30.37,30.25,30.27,23700.0,28.7836,28.8121,28.6982,28.7172,23700.0
2005-10-11 11:30:00,30.27,30.27,30.2,30.22,17700.0,28.7172,28.7172,28.6508,28.6698,17700.0
2005-10-11 11:40:00,30.21,30.23,30.1,30.1,9300.0,28.6603,28.6792,28.5559,28.5559,9300.0
2005-10-11 11:50:00,30.1,30.14,30.1,30.13,11900.0,28.5559,28.5939,28.5559,28.5844,11900.0
2005-10-11 12:00:00,30.13,30.15,30.11,30.11,12800.0,28.5844,28.6033,28.5654,28.5654,12800.0
2005-10-11 12:10:00,30.1,30.1,29.97,29.97,21200.0,28.5559,28.5559,28.4326,28.4326,21200.0
2005-10-11 12:20:00,29.97,30.01,29.96,30.01,55100.0,28.4326,28.4705,28.4231,28.4705,55100.0
2005-10-11 12:30:00,30.01,30.01,30.0,30.0,16100.0,28.4705,28.4705,28.461,28.461,16100.0
2005-10-11 12:40:00,30.01,30.01,29.98,30.01,11800.0,28.4705,28.4705,28.4421,28.4705,11800.0
2005-10-11 12:50:00,30.01,30.01,29.99,29.99,5900.0,28.4705,28.4705,28.4516,28.4516,5900.0
2005-10-11 13:00:00,29.99,30.0,29.99,30.0,28000.0,28.4516,28.461,28.4516,28.461,28000.0
2005-10-11 13:10:00,30.0,30.02,30.0,30.01,8500.0,28.461,28.48,28.461,28.4705,8500.0
2005-10-11 13:20:00,30.01,30.02,30.0,30.02,6200.0,28.4705,28.48,28.461,28.48,6200.0
2005-10-11 13:30:00,30.02,30.03,30.01,30.02,13200.0,28.48,28.4895,28.4705,28.48,13200.0
2005-10-11 13:40:00,30.02,30.03,30.01,30.01,7500.0,28.48,28.4895,28.4705,28.4705,7500.0
2005-10-11 13:50:00,30.01,30.02,29.97,30.0,37700.0,28.4705,28.48,28.4326,28.461,37700.0
2005-10-11 14:00:00,30.0,30.0,29.97,29.98,22400.0,28.461,28.461,28.4326,28.4421,22400.0
2005-10-11 14:10:00,29.98,30.08,29.98,30.02,50200.0,28.4421,28.5369,28.4421,28.48,50200.0
2005-10-11 14:20:00,30.02,30.04,30.01,30.03,14600.0,28.48,28.499,28.4705,28.4895,14600.0
2005-10-11 14:30:00,30.02,30.02,29.99,29.99,14800.0,28.48,28.48,28.4516,28.4516,14800.0
2005-10-11 14:40:00,29.99,30.02,29.98,29.99,29700.0,28.4516,28.48,28.4421,28.4516,29700.0
2005-10-11 14:50:00,29.99,29.99,29.89,29.89,70500.0,28.4516,28.4516,28.3567,28.3567,70500.0
2005-10-11 15:00:00,29.87,29.88,29.85,29.86,38600.0,28.3377,28.3472,28.3187,28.3282,38600.0
2005-10-11 15:10:00,29.86,29.86,29.83,29.83,17400.0,28.3282,28.3282,28.2998,28.2998,17400.0
2005-10-11 15:20:00,29.84,29.85,29.77,29.77,38500.0,28.3092,28.3187,28.2428,28.2428,38500.0
2005-10-11 15:30:00,29.78,29.78,29.71,29.74,93300.0,28.2523,28.2523,28.1859,28.2144,93300.0
2005-10-11 15:40:00,29.74,29.86,29.74,29.86,29400.0,28.2144,28.3282,28.2144,28.3282,29400.0
2005-10-11 15:50:00,29.86,29.88,29.8,29.82,51600.0,28.3282,28.3472,28.2713,28.2903,51600.0
2005-10-12 09:30:00,29.86,29.98,29.86,29.9,28200.0,28.3282,28.4421,28.3282,28.3662,28200.0
2005-10-12 09:40:00,29.9,30.01,29.89,30.01,27100.0,28.3662,28.4705,28.3567,28.4705,27100.0
2005-10-12 09:50:00,30.01,30.03,29.97,30.0,17700.0,28.4705,28.4895,28.4326,28.461,17700.0
2005-10-12 10:00:00,29.99,29.99,29.93,29.96,12400.0,28.4516,28.4516,28.3946,28.4231,12400.0
2005-10-12 10:10:00,29.95,29.97,29.88,29.88,13800.0,28.4136,28.4326,28.3472,28.3472,13800.0
2005-10-12 10:20:00,29.89,29.89,29.84,29.88,70600.0,28.3567,28.3567,28.3092,28.3472,70600.0
2005-10-12 10:30:00,29.87,29.87,29.79,29.81,26600.0,28.3377,28.3377,28.2618,28.2808,26600.0
2005-10-12 10:40:00,29.86,29.91,29.81,29.81,20100.0,28.3282,28.3757,28.2808,28.2808,20100.0
2005-10-12 10:50:00,29.8,29.85,29.75,29.81,37800.0,28.2713,28.3187,28.2239,28.2808,37800.0
2005-10-12 11:00:00,29.81,29.9,29.8,29.9,19900.0,28.2808,28.3662,28.2713,28.3662,19900.0
2005-10-12 11:10:00,29.91,29.97,29.9,29.92,16200.0,28.3757,28.4326,28.3662,28.3851,16200.0
2005-10-12 11:20:00,29.9,29.97,29.9,29.97,6100.0,28.3662,28.4326,28.3662,28.4326,6100.0
2005-10-12 11:30:00,29.97,29.97,29.91,29.91,7700.0,28.4326,28.4326,28.3757,28.3757,7700.0
2005-10-12 11:40:00,29.92,29.92,29.85,29.88,19000.0,28.3851,28.3851,28.3187,28.3472,19000.0
2005-10-12 11:50:00,29.88,29.89,29.8,29.82,15800.0,28.3472,28.3567,28.2713,28.2903,15800.0
2005-10-12 12:00:00,29.82,29.87,29.8,29.87,24300.0,28.2903,28.3377,28.2713,28.3377,24300.0
2005-10-12 12:10:00,29.87,29.91,29.85,29.9,8500.0,28.3377,28.3757,28.3187,28.3662,8500.0
2005-10-12 12:20:00,29.9,29.9,29.86,29.87,10000.0,28.3662,28.3662,28.3282,28.3377,10000.0
2005-10-12 12:30:00,29.88,29.9,29.86,29.87,7200.0,28.3472,28.3662,28.3282,28.3377,7200.0
2005-10-12 12:40:00,29.86,29.88,29.85,29.85,14600.0,28.3282,28.3472,28.3187,28.3187,14600.0
2005-10-12 12:50:00,29.86,29.88,29.85,29.86,12500.0,28.3282,28.3472,28.3187,28.3282,12500.0
2005-10-12 13:00:00,29.86,29.87,29.85,29.87,26200.0,28.3282,28.3377,28.3187,28.3377,26200.0
2005-10-12 13:10:00,29.88,29.88,29.84,29.85,94000.0,28.3472,28.3472,28.3092,28.3187,94000.0
2005-10-12 13:20:00,29.85,29.86,29.8,29.8,17200.0,28.3187,28.3282,28.2713,28.2713,17200.0
2005-10-12 13:30:00,29.8,29.81,29.76,29.8,10200.0,28.2713,28.2808,28.2334,28.2713,10200.0
2005-10-12 13:40:00,29.8,29.81,29.75,29.76,10100.0,28.2713,28.2808,28.2239,28.2334,10100.0
2005-10-12 13:50:00,29.76,29.76,29.69,29.7,24600.0,28.2334,28.2334,28.1669,28.1764,24600.0
2005-10-12 14:00:00,29.7,29.75,29.7,29.73,19700.0,28.1764,28.2239,28.1764,28.2049,19700.0
2005-10-12 14:10:00,29.74,29.74,29.63,29.68,22600.0,28.2144,28.2144,28.11,28.1575,22600.0
2005-10-12 14:20:00,29.67,29.7,29.58,29.7,25800.0,28.148,28.1764,28.0626,28.1764,25800.0
2005-10-12 14:30:00,29.7,29.7,29.63,29.66,7700.0,28.1764,28.1764,28.11,28.1385,7700.0
2005-10-12 14:40:00,29.64,29.7,29.64,29.65,4400.0,28.1195,28.1764,28.1195,28.129,4400.0
2005-10-12 14:50:00,29.65,29.68,29.65,29.65,11200.0,28.129,28.1575,28.129,28.129,11200.0
2005-10-12 15:00:00,29.65,29.74,29.62,29.7,18400.0,28.129,28.2144,28.1005,28.1764,18400.0
2005-10-12 15:10:00,29.71,29.74,29.69,29.74,6800.0,28.1859,28.2144,28.1669,28.2144,6800.0
2005-10-12 15:20:00,29.74,29.84,29.74,29.83,43900.0,28.2144,28.3092,28.2144,28.2998,43900.0
2005-10-12 15:30:00,29.82,29.83,29.77,29.82,38500.0,28.2903,28.2998,28.2428,28.2903,38500.0
2005-10-12 15:40:00,29.81,29.87,29.81,29.85,30600.0,28.2808,28.3377,28.2808,28.3187,30600.0
2005-10-12 15:50:00,29.84,29.85,29.79,29.82,67000.0,28.3092,28.3187,28.2618,28.2903,67000.0
2005-10-13 09:30:00,29.83,29.9,29.82,29.89,116600.0,28.2998,28.3662,28.2903,28.3567,116600.0
2005-10-13 09:40:00,29.89,29.94,29.89,29.93,62800.0,28.3567,28.4041,28.3567,28.3946,62800.0
2005-10-13 09:50:00,29.92,29.98,29.91,29.97,29700.0,28.3851,28.4421,28.3757,28.4326,29700.0
2005-10-13 10:00:00,30.0,30.1,29.95,29.97,246900.0,28.461,28.5559,28.4136,28.4326,246900.0
2005-10-13 10:10:00,29.98,29.98,29.91,29.93,20100.0,28.4421,28.4421,28.3757,28.3946,20100.0
2005-10-13 10:20:00,29.94,30.03,29.93,30.03,4700.0,28.4041,28.4895,28.3946,28.4895,4700.0
2005-10-13 10:30:00,30.03,30.03,29.95,29.97,12900.0,28.4895,28.4895,28.4136,28.4326,12900.0
2005-10-13 10:40:00,29.97,29.98,29.95,29.97,22100.0,28.4326,28.4421,28.4136,28.4326,22100.0
2005-10-13 10:50:00,29.95,29.97,29.95,29.96,27500.0,28.4136,28.4326,28.4136,28.4231,27500.0
2005-10-13 11:00:00,29.97,29.98,29.95,29.95,14700.0,28.4326,28.4421,28.4136,28.4136,14700.0
2005-10-13 11:10:00,29.95,29.98,29.94,29.96,24700.0,28.4136,28.4421,28.4041,28.4231,24700.0
2005-10-13 11:20:00,29.97,30.01,29.96,30.0,23200.0,28.4326,28.4705,28.4231,28.461,23200.0
2005-10-13 11:30:00,30.0,30.01,29.98,29.99,17600.0,28.461,28.4705,28.4421,28.4516,17600.0
2005-10-13 11:40:00,30.0,30.01,29.95,29.96,11200.0,28.461,28.4705,28.4136,28.4231,11200.0
2005-10-13 11:50:00,29.96,29.99,29.95,29.95,10000.0,28.4231,28.4516,28.4136,28.4136,10000.0
2005-10-13 12:00:00,29.94,29.97,29.94,29.95,15700.0,28.4041,28.4326,28.4041,28.4136,15700.0
2005-10-13 12:10:00,29.96,29.99,29.96,29.98,2700.0,28.4231,28.4516,28.4231,28.4421,2700.0
2005-10-13 12:20:00,29.99,29.99,29.93,29.96,16400.0,28.4516,28.4516,28.3946,28.4231,16400.0
2005-10-13 12:30:00,29.96,30.0,29.96,29.99,3800.0,28.4231,28.461,28.4231,28.4516,3800.0
2005-10-13 12:40:00,29.99,30.03,29.99,30.02,13200.0,28.4516,28.4895,28.4516,28.48,13200.0
2005-10-13 12:50:00,30.03,30.04,29.96,30.0,8500.0,28.4895,28.499,28.4231,28.461,8500.0
2005-10-13 13:00:00,29.99,29.99,29.96,29.96,3600.0,28.4516,28.4516,28.4231,28.4231,3600.0
2005-10-13 13:10:00,29.96,30.0,29.95,29.97,8400.0,28.4231,28.461,28.4136,28.4326,8400.0
2005-10-13 13:20:00,29.97,29.97,29.95,29.95,4900.0,28.4326,28.4326,28.4136,28.4136,4900.0
2005-10-13 13:30:00,29.96,29.96,29.95,29.95,2300.0,28.4231,28.4231,28.4136,28.4136,2300.0
2005-10-13 13:40:00,29.95,29.95,29.92,29.93,12100.0,28.4136,28.4136,28.3851,28.3946,12100.0
2005-10-13 13:50:00,29.93,30.0,29.92,29.98,3700.0,28.3946,28.461,28.3851,28.4421,3700.0
2005-10-13 14:00:00,29.98,29.98,29.95,29.96,19100.0,28.4421,28.4421,28.4136,28.4231,19100.0
2005-10-13 14:10:00,29.96,29.97,29.95,29.96,17800.0,28.4231,28.4326,28.4136,28.4231,17800.0
2005-10-13 14:20:00,29.96,30.11,29.95,29.98,16100.0,28.4231,28.5654,28.4136,28.4421,16100.0
2005-10-13 14:30:00,29.98,30.05,29.98,30.05,25600.0,28.4421,28.5085,28.4421,28.5085,25600.0
2005-10-13 14:40:00,30.05,30.09,30.02,30.03,16300.0,28.5085,28.5464,28.48,28.4895,16300.0
2005-10-13 14:50:00,30.03,30.07,30.02,30.05,12700.0,28.4895,28.5274,28.48,28.5085,12700.0
2005-10-13 15:00:00,30.05,30.1,30.05,30.08,7700.0,28.5085,28.5559,28.5085,28.5369,7700.0
2005-10-13 15:10:00,30.08,30.08,30.01,30.01,20600.0,28.5369,28.5369,28.4705,28.4705,20600.0
2005-10-13 15:20:00,30.01,30.06,30.01,30.06,18400.0,28.4705,28.518,28.4705,28.518,18400.0
2005-10-13 15:30:00,30.06,30.07,30.04,30.05,57500.0,28.518,28.5274,28.499,28.5085,57500.0
2005-10-13 15:40:00,30.05,30.1,30.04,30.05,29800.0,28.5085,28.5559,28.499,28.5085,29800.0
2005-10-13 15:50:00,30.06,30.08,30.06,30.08,50900.0,28.518,28.5369,28.518,28.5369,50900.0
2005-10-14 09:30:00,30.1,30.3,30.04,30.2,82600.0,28.5559,28.7457,28.499,28.6508,82600.0
2005-10-14 09:40:00,30.18,30.21,30.07,30.08,118600.0,28.6318,28.6603,28.5274,28.5369,118600.0
2005-10-14 09:50:00,30.07,30.26,29.98,30.26,71200.0,28.5274,28.7077,28.4421,28.7077,71200.0
2005-10-14 10:00:00,30.25,30.35,30.16,30.17,72000.0,28.6982,28.7931,28.6128,28.6223,72000.0
2005-10-14 10:10:00,30.17,30.27,30.17,30.26,21200.0,28.6223,28.7172,28.6223,28.7077,21200.0
2005-10-14 10:20:00,30.24,30.27,30.23,30.27,45900.0,28.6887,28.7172,28.6792,28.7172,45900.0
2005-10-14 10:30:00,30.26,30.46,30.25,30.46,66700.0,28.7077,28.8974,28.6982,28.8974,66700.0
2005-10-14 10:40:00,30.46,30.5,30.44,30.49,20200.0,28.8974,28.9354,28.8785,28.9259,20200.0
2005-10-14 10:50:00,30.48,30.49,30.46,30.47,17100.0,28.9164,28.9259,28.8974,28.9069,17100.0
2005-10-14 11:00:00,30.48,30.55,30.46,30.51,27100.0,28.9164,28.9828,28.8974,28.9449,27100.0
2005-10-14 11:10:00,30.5,30.5,30.46,30.49,43900.0,28.9354,28.9354,28.8974,28.9259,43900.0
2005-10-14 11:20:00,30.5,30.52,30.43,30.45,7300.0,28.9354,28.9544,28.869,28.888,7300.0
2005-10-14 11:30:00,30.45,30.45,30.43,30.45,6400.0,28.888,28.888,28.869,28.888,6400.0
2005-10-14 11:40:00,30.46,30.46,30.42,30.43,4600.0,28.8974,28.8974,28.8595,28.869,4600.0
2005-10-14 11:50:00,30.43,30.54,30.42,30.52,15600.0,28.869,28.9733,28.8595,28.9544,15600.0
2005-10-14 12:00:00,30.54,30.57,30.52,30.57,6900.0,28.9733,29.0018,28.9544,29.0018,6900.0
2005-10-14 12:10:00,30.57,30.57,30.55,30.56,4000.0,29.0018,29.0018,28.9828,28.9923,4000.0
2005-10-14 12:20:00,30.55,30.55,30.53,30.53,1800.0,28.9828,28.9828,28.9639,28.9639,1800.0
2005-10-14 12:30:00,30.53,30.54,30.51,30.53,4900.0,28.9639,28.9733,28.9449,28.9639,4900.0
2005-10-14 12:40:00,30.53,30.54,30.51,30.54,10000.0,28.9639,28.9733,28.9449,28.9733,10000.0
2005-10-14 12:50:00,30.54,30.56,30.54,30.55,10000.0,28.9733,28.9923,28.9733,28.9828,10000.0
2005-10-14 13:00:00,30.55,30.69,30.55,30.56,39000.0,28.9828,29.1156,28.9828,28.9923,39000.0
2005-10-14 13:10:00,30.56,30.63,30.56,30.6,41100.0,28.9923,29.0587,28.9923,29.0303,41100.0
2005-10-14 13:20:00,30.6,30.6,30.55,30.56,28500.0,29.0303,29.0303,28.9828,28.9923,28500.0
2005-10-14 13:30:00,30.56,30.56,30.52,30.53,10300.0,28.9923,28.9923,28.9544,28.9639,10300.0
2005-10-14 13:40:00,30.53,30.53,30.46,30.49,61800.0,28.9639,28.9639,28.8974,28.9259,61800.0
2005-10-14 13:50:00,30.48,30.52,30.47,30.49,67200.0,28.9164,28.9544,28.9069,28.9259,67200.0
2005-10-14 14:00:00,30.48,30.48,30.36,30.36,4500.0,28.9164,28.9164,28.8026,28.8026,4500.0
2005-10-14 14:10:00,30.36,30.36,30.31,30.31,4300.0,28.8026,28.8026,28.7551,28.7551,4300.0
2005-10-14 14:20:00,30.31,30.32,30.31,30.32,12000.0,28.7551,28.7646,28.7551,28.7646,12000.0
2005-10-14 14:30:00,30.32,30.32,30.31,30.32,25900.0,28.7646,28.7646,28.7551,28.7646,25900.0
2005-10-14 14:40:00,30.3,30.39,30.27,30.38,23700.0,28.7457,28.831,28.7172,28.8215,23700.0
2005-10-14 14:50:00,30.38,30.45,30.37,30.42,13500.0,28.8215,28.888,28.8121,28.8595,13500.0
2005-10-14 15:00:00,30.42,30.42,30.37,30.39,17900.0,28.8595,28.8595,28.8121,28.831,17900.0
2005-10-14 15:10:00,30.39,30.44,30.34,30.44,17500.0,28.831,28.8785,28.7836,28.8785,17500.0
2005-10-14 15:20:00,30.43,30.49,30.42,30.49,17900.0,28.869,28.9259,28.8595,28.9259,17900.0
2005-10-14 15:30:00,30.48,30.5,30.48,30.49,18600.0,28.9164,28.9354,28.9164,28.9259,18600.0
2005-10-14 15:40:00,30.49,30.5,30.49,30.5,21500.0,28.9259,28.9354,28.9259,28.9354,21500.0
2005-10-14 15:50:00,30.5,30.5,30.47,30.49,26100.0,28.9354,28.9354,28.9069,28.9259,26100.0
2005-10-17 09:30:00,30.54,30.54,30.32,30.53,24500.0,28.9733,28.9733,28.7646,28.9639,24500.0
2005-10-17 09:40:00,30.54,30.62,30.42,30.5,12400.0,28.9733,29.0492,28.8595,28.9354,12400.0
2005-10-17 09:50:00,30.5,30.52,30.41,30.41,15300.0,28.9354,28.9544,28.85,28.85,15300.0
2005-10-17 10:00:00,30.47,30.53,30.41,30.47,14700.0,28.9069,28.9639,28.85,28.9069,14700.0
2005-10-17 10:10:00,30.47,30.5,30.43,30.44,9500.0,28.9069,28.9354,28.869,28.8785,9500.0
2005-10-17 10:20:00,30.43,30.47,30.4,30.43,13200.0,28.869,28.9069,28.8405,28.869,13200.0
2005-10-17 10:30:00,30.43,30.48,30.4,30.4,9400.0,28.869,28.9164,28.8405,28.8405,9400.0
2005-10-17 10:40:00,30.4,30.4,30.36,30.37,14100.0,28.8405,28.8405,28.8026,28.8121,14100.0
2005-10-17 10:50:00,30.37,30.37,30.35,30.36,7900.0,28.8121,28.8121,28.7931,28.8026,7900.0
2005-10-17 11:00:00,30.35,30.37,30.35,30.37,13200.0,28.7931,28.8121,28.7931,28.8121,13200.0
2005-10-17 11:10:00,30.38,30.39,30.36,30.36,7300.0,28.8215,28.831,28.8026,28.8026,7300.0
2005-10-17 11:20:00,30.37,30.37,30.34,30.35,14600.0,28.8121,28.8121,28.7836,28.7931,14600.0
2005-10-17 11:30:00,30.34,30.36,30.34,30.35,7600.0,28.7836,28.8026,28.7836,28.7931,7600.0
2005-10-17 11:40:00,30.34,30.35,30.28,30.29,5800.0,28.7836,28.7931,28.7267,28.7362,5800.0
2005-10-17 11:50:00,30.29,30.3,30.28,30.29,12600.0,28.7362,28.7457,28.7267,28.7362,12600.0
2005-10-17 12:00:00,30.29,30.29,30.2,30.2,26000.0,28.7362,28.7362,28.6508,28.6508,26000.0
2005-10-17 12:10:00,30.2,30.22,30.14,30.17,31200.0,28.6508,28.6698,28.5939,28.6223,31200.0
2005-10-17 12:20:00,30.17,30.17,30.15,30.17,5400.0,28.6223,28.6223,28.6033,28.6223,5400.0
2005-10-17 12:30:00,30.16,30.17,30.15,30.16,7000.0,28.6128,28.6223,28.6033,28.6128,7000.0
2005-10-17 12:40:00,30.17,30.17,30.13,30.17,20500.0,28.6223,28.6223,28.5844,28.6223,20500.0
2005-10-17 12:50:00,30.17,30.17,30.13,30.14,1900.0,28.6223,28.6223,28.5844,28.5939,1900.0
2005-10-17 13:00:00,30.14,30.2,30.12,30.2,13200.0,28.5939,28.6508,28.5749,28.6508,13200.0
2005-10-17 13:10:00,30.18,30.19,30.17,30.18,2500.0,28.6318,28.6413,28.6223,28.6318,2500.0
2005-10-17 13:20:00,30.18,30.28,30.18,30.25,16000.0,28.6318,28.7267,28.6318,28.6982,16000.0
2005-10-17 13:30:00,30.25,30.3,30.25,30.3,14500.0,28.6982,28.7457,28.6982,28.7457,14500.0
2005-10-17 13:40:00,30.29,30.29,30.25,30.26,9300.0,28.7362,28.7362,28.6982,28.7077,9300.0
2005-10-17 13:50:00,30.26,30.32,30.26,30.32,17100.0,28.7077,28.7646,28.7077,28.7646,17100.0
2005-10-17 14:00:00,30.3,30.3,30.17,30.17,6900.0,28.7457,28.7457,28.6223,28.6223,6900.0
2005-10-17 14:10:00,30.17,30.17,30.15,30.15,7700.0,28.6223,28.6223,28.6033,28.6033,7700.0
2005-10-17 14:20:00,30.15,30.16,30.1,30.11,13700.0,28.6033,28.6128,28.5559,28.5654,13700.0
2005-10-17 14:30:00,30.1,30.14,30.09,30.14,12200.0,28.5559,28.5939,28.5464,28.5939,12200.0
2005-10-17 14:40:00,30.14,30.18,30.14,30.14,4300.0,28.5939,28.6318,28.5939,28.5939,4300.0
2005-10-17 14:50:00,30.15,30.15,30.12,30.13,5600.0,28.6033,28.6033,28.5749,28.5844,5600.0
2005-10-17 15:00:00,30.13,30.14,30.11,30.11,19300.0,28.5844,28.5939,28.5654,28.5654,19300.0
2005-10-17 15:10:00,30.12,30.24,30.11,30.22,23800.0,28.5749,28.6887,28.5654,28.6698,23800.0
2005-10-17 15:20:00,30.21,30.25,30.2,30.23,13800.0,28.6603,28.6982,28.6508,28.6792,13800.0
2005-10-17 15:30:00,30.23,30.3,30.23,30.29,21100.0,28.6792,28.7457,28.6792,28.7362,21100.0
2005-10-17 15:40:00,30.3,30.34,30.3,30.31,20500.0,28.7457,28.7836,28.7457,28.7551,20500.0
2005-10-17 15:50:00,30.32,30.33,30.28,30.31,83300.0,28.7646,28.7741,28.7267,28.7551,83300.0
2005-10-18 09:30:00,30.2,30.35,30.2,30.31,9900.0,28.6508,28.7931,28.6508,28.7551,9900.0
2005-10-18 09:40:00,30.32,30.32,30.2,30.25,11600.0,28.7646,28.7646,28.6508,28.6982,11600.0
2005-10-18 09:50:00,30.2,30.25,30.2,30.21,7800.0,28.6508,28.6982,28.6508,28.6603,7800.0
2005-10-18 10:00:00,30.2,30.22,30.19,30.22,7900.0,28.6508,28.6698,28.6413,28.6698,7900.0
2005-10-18 10:10:00,30.24,30.3,30.22,30.22,7600.0,28.6887,28.7457,28.6698,28.6698,7600.0
2005-10-18 10:20:00,30.23,30.25,30.23,30.24,15700.0,28.6792,28.6982,28.6792,28.6887,15700.0
2005-10-18 10:30:00,30.23,30.24,30.22,30.23,14800.0,28.6792,28.6887,28.6698,28.6792,14800.0
2005-10-18 10:40:00,30.23,30.25,30.23,30.23,4200.0,28.6792,28.6982,28.6792,28.6792,4200.0
2005-10-18 10:50:00,30.24,30.26,30.23,30.25,2600.0,28.6887,28.7077,28.6792,28.6982,2600.0
2005-10-18 11:00:00,30.25,30.41,30.25,30.41,17200.0,28.6982,28.85,28.6982,28.85,17200.0
2005-10-18 11:10:00,30.4,30.41,30.38,30.4,11000.0,28.8405,28.85,28.8215,28.8405,11000.0
2005-10-18 11:20:00,30.38,30.41,30.25,30.38,13900.0,28.8215,28.85,28.6982,28.8215,13900.0
2005-10-18 11:30:00,30.39,30.4,30.34,30.34,4300.0,28.831,28.8405,28.7836,28.7836,4300.0
2005-10-18 11:40:00,30.34,30.34,30.33,30.33,3000.0,28.7836,28.7836,28.7741,28.7741,3000.0
2005-10-18 11:50:00,30.34,30.34,30.33,30.34,2100.0,28.7836,28.7836,28.7741,28.7836,2100.0
2005-10-18 12:00:00,30.33,30.34,30.33,30.33,3300.0,28.7741,28.7836,28.7741,28.7741,3300.0
2005-10-18 12:10:00,30.33,30.33,30.33,30.33,600.0,28.7741,28.7741,28.7741,28.7741,600.0
2005-10-18 12:20:00,30.34,30.34,30.33,30.34,6200.0,28.7836,28.7836,28.7741,28.7836,6200.0
2005-10-18 12:30:00,30.34,30.34,30.33,30.33,1800.0,28.7836,28.7836,28.7741,28.7741,1800.0
2005-10-18 12:40:00,30.34,30.34,30.31,30.32,5000.0,28.7836,28.7836,28.7551,28.7646,5000.0
2005-10-18 12:50:00,30.33,30.33,30.31,30.31,2000.0,28.7741,28.7741,28.7551,28.7551,2000.0
2005-10-18 13:00:00,30.32,30.34,30.31,30.32,6900.0,28.7646,28.7836,28.7551,28.7646,6900.0
2005-10-18 13:10:00,30.32,30.32,30.3,30.3,5700.0,28.7646,28.7646,28.7457,28.7457,5700.0
2005-10-18 13:20:00,30.31,30.31,30.21,30.24,6400.0,28.7551,28.7551,28.6603,28.6887,6400.0
2005-10-18 13:30:00,30.23,30.23,30.2,30.2,6800.0,28.6792,28.6792,28.6508,28.6508,6800.0
2005-10-18 13:40:00,30.22,30.24,30.21,30.23,11200.0,28.6698,28.6887,28.6603,28.6792,11200.0
2005-10-18 13:50:00,30.23,30.24,30.21,30.24,7000.0,28.6792,28.6887,28.6603,28.6887,7000.0
2005-10-18 14:00:00,30.23,30.28,30.23,30.28,9900.0,28.6792,28.7267,28.6792,28.7267,9900.0
2005-10-18 14:10:00,30.27,30.28,30.26,30.26,2200.0,28.7172,28.7267,28.7077,28.7077,2200.0
2005-10-18 14:20:00,30.27,30.28,30.26,30.28,10300.0,28.7172,28.7267,28.7077,28.7267,10300.0
2005-10-18 14:30:00,30.28,30.32,30.28,30.3,4600.0,28.7267,28.7646,28.7267,28.7457,4600.0
2005-10-18 14:40:00,30.31,30.31,30.25,30.25,12300.0,28.7551,28.7551,28.6982,28.6982,12300.0
2005-10-18 14:50:00,30.26,30.26,30.24,30.24,16400.0,28.7077,28.7077,28.6887,28.6887,16400.0
2005-10-18 15:00:00,30.25,30.25,30.23,30.25,9700.0,28.6982,28.6982,28.6792,28.6982,9700.0
2005-10-18 15:10:00,30.26,30.26,30.23,30.26,4500.0,28.7077,28.7077,28.6792,28.7077,4500.0
2005-10-18 15:20:00,30.25,30.27,30.25,30.26,7800.0,28.6982,28.7172,28.6982,28.7077,7800.0
2005-10-18 15:30:00,30.27,30.32,30.27,30.28,16900.0,28.7172,28.7646,28.7172,28.7267,16900.0
2005-10-18 15:40:00,30.28,30.28,30.27,30.28,13700.0,28.7267,28.7267,28.7172,28.7267,13700.0
2005-10-18 15:50:00,30.28,30.28,30.25,30.25,13300.0,28.7267,28.7267,28.6982,28.6982,13300.0
2005-10-19 09:30:00,30.02,30.05,29.95,29.96,53100.0,28.48,28.5085,28.4136,28.4231,53100.0
2005-10-19 09:40:00,29.96,30.07,29.96,30.03,37000.0,28.4231,28.5274,28.4231,28.4895,37000.0
2005-10-19 09:50:00,30.04,30.05,30.02,30.04,30000.0,28.499,28.5085,28.48,28.499,30000.0
2005-10-19 10:00:00,30.04,30.04,29.99,29.99,19900.0,28.499,28.499,28.4516,28.4516,19900.0
2005-10-19 10:10:00,29.97,30.03,29.94,30.03,13300.0,28.4326,28.4895,28.4041,28.4895,13300.0
2005-10-19 10:20:00,30.01,30.03,29.95,30.01,11400.0,28.4705,28.4895,28.4136,28.4705,11400.0
2005-10-19 10:30:00,30.01,30.09,29.98,30.09,51900.0,28.4705,28.5464,28.4421,28.5464,51900.0
2005-10-19 10:40:00,30.07,30.12,30.07,30.12,49500.0,28.5274,28.5749,28.5274,28.5749,49500.0
2005-10-19 10:50:00,30.11,30.12,30.03,30.06,60800.0,28.5654,28.5749,28.4895,28.518,60800.0
2005-10-19 11:00:00,30.05,30.08,30.0,30.0,10600.0,28.5085,28.5369,28.461,28.461,10600.0
2005-10-19 11:10:00,30.0,30.04,29.99,30.01,16500.0,28.461,28.499,28.4516,28.4705,16500.0
2005-10-19 11:20:00,29.99,30.03,29.98,30.0,11700.0,28.4516,28.4895,28.4421,28.461,11700.0
2005-10-19 11:30:00,30.0,30.02,30.0,30.01,17300.0,28.461,28.48,28.461,28.4705,17300.0
2005-10-19 11:40:00,30.0,30.02,30.0,30.01,6700.0,28.461,28.48,28.461,28.4705,6700.0
2005-10-19 11:50:00,30.01,30.01,29.99,30.0,14000.0,28.4705,28.4705,28.4516,28.461,14000.0
2005-10-19 12:00:00,30.0,30.03,30.0,30.03,7800.0,28.461,28.4895,28.461,28.4895,7800.0
2005-10-19 12:10:00,30.03,30.03,30.0,30.01,16900.0,28.4895,28.4895,28.461,28.4705,16900.0
2005-10-19 12:20:00,30.01,30.02,30.0,30.01,6700.0,28.4705,28.48,28.461,28.4705,6700.0
2005-10-19 12:30:00,30.02,30.03,29.99,30.03,56500.0,28.48,28.4895,28.4516,28.4895,56500.0
2005-10-19 12:40:00,30.03,30.05,30.0,30.03,13100.0,28.4895,28.5085,28.461,28.4895,13100.0
2005-10-19 12:50:00,30.03,30.04,30.0,30.03,13600.0,28.4895,28.499,28.461,28.4895,13600.0
2005-10-19 13:00:00,30.03,30.03,29.95,29.98,11300.0,28.4895,28.4895,28.4136,28.4421,11300.0
2005-10-19 13:10:00,29.98,30.02,29.98,30.01,5900.0,28.4421,28.48,28.4421,28.4705,5900.0
2005-10-19 13:20:00,30.0,30.04,30.0,30.0,17100.0,28.461,28.499,28.461,28.461,17100.0
2005-10-19 13:30:00,30.01,30.01,29.97,29.99,97500.0,28.4705,28.4705,28.4326,28.4516,97500.0
2005-10-19 13:40:00,29.99,30.0,29.99,30.0,22200.0,28.4516,28.461,28.4516,28.461,22200.0
2005-10-19 13:50:00,29.99,29.99,29.94,29.98,12500.0,28.4516,28.4516,28.4041,28.4421,12500.0
2005-10-19 14:00:00,29.98,30.0,29.95,30.0,35000.0,28.4421,28.461,28.4136,28.461,35000.0
2005-10-19 14:10:00,30.0,30.01,29.96,29.99,18000.0,28.461,28.4705,28.4231,28.4516,18000.0
2005-10-19 14:20:00,29.99,30.05,29.97,30.05,15500.0,28.4516,28.5085,28.4326,28.5085,15500.0
2005-10-19 14:30:00,30.05,30.05,30.01,30.04,42500.0,28.5085,28.5085,28.4705,28.499,42500.0
2005-10-19 14:40:00,30.02,30.05,30.0,30.04,25600.0,28.48,28.5085,28.461,28.499,25600.0
2005-10-19 14:50:00,30.04,30.09,30.01,30.06,89000.0,28.499,28.5464,28.4705,28.518,89000.0
2005-10-19 15:00:00,30.06,30.1,30.04,30.09,21800.0,28.518,28.5559,28.499,28.5464,21800.0
2005-10-19 15:10:00,30.1,30.1,30.03,30.04,58600.0,28.5559,28.5559,28.4895,28.499,58600.0
2005-10-19 15:20:00,30.04,30.08,30.02,30.03,61000.0,28.499,28.5369,28.48,28.4895,61000.0
2005-10-19 15:30:00,30.03,30.08,30.0,30.08,24400.0,28.4895,28.5369,28.461,28.5369,24400.0
2005-10-19 15:40:00,30.07,30.22,30.07,30.22,92800.0,28.5274,28.6698,28.5274,28.6698,92800.0
2005-10-19 15:50:00,30.2,30.23,30.2,30.23,55600.0,28.6508,28.6792,28.6508,28.6792,55600.0
2005-10-20 09:30:00,30.17,30.43,30.14,30.36,21300.0,28.6223,28.869,28.5939,28.8026,21300.0
2005-10-20 09:40:00,30.36,30.53,30.22,30.22,13900.0,28.8026,28.9639,28.6698,28.6698,13900.0
2005-10-20 09:50:00,30.18,30.23,30.07,30.09,21200.0,28.6318,28.6792,28.5274,28.5464,21200.0
2005-10-20 10:00:00,30.09,30.18,30.06,30.06,25600.0,28.5464,28.6318,28.518,28.518,25600.0
2005-10-20 10:10:00,30.07,30.17,30.06,30.17,10600.0,28.5274,28.6223,28.518,28.6223,10600.0
2005-10-20 10:20:00,30.17,30.22,30.04,30.04,15400.0,28.6223,28.6698,28.499,28.499,15400.0
2005-10-20 10:30:00,30.04,30.12,30.03,30.12,32300.0,28.499,28.5749,28.4895,28.5749,32300.0
2005-10-20 10:40:00,30.12,30.23,30.12,30.19,20600.0,28.5749,28.6792,28.5749,28.6413,20600.0
2005-10-20 10:50:00,30.2,30.3,30.2,30.26,17200.0,28.6508,28.7457,28.6508,28.7077,17200.0
2005-10-20 11:00:00,30.24,30.28,30.15,30.16,17600.0,28.6887,28.7267,28.6033,28.6128,17600.0
2005-10-20 11:10:00,30.17,30.22,30.14,30.14,10000.0,28.6223,28.6698,28.5939,28.5939,10000.0
2005-10-20 11:20:00,30.14,30.21,30.12,30.14,14800.0,28.5939,28.6603,28.5749,28.5939,14800.0
2005-10-20 11:30:00,30.14,30.2,30.11,30.18,14200.0,28.5939,28.6508,28.5654,28.6318,14200.0
2005-10-20 11:40:00,30.17,30.17,30.12,30.13,6700.0,28.6223,28.6223,28.5749,28.5844,6700.0
2005-10-20 11:50:00,30.14,30.16,30.1,30.11,9400.0,28.5939,28.6128,28.5559,28.5654,9400.0
2005-10-20 12:00:00,30.14,30.17,30.06,30.06,18600.0,28.5939,28.6223,28.518,28.518,18600.0
2005-10-20 12:10:00,30.06,30.15,30.06,30.15,7900.0,28.518,28.6033,28.518,28.6033,7900.0
2005-10-20 12:20:00,30.13,30.16,30.1,30.13,14500.0,28.5844,28.6128,28.5559,28.5844,14500.0
2005-10-20 12:30:00,30.13,30.16,30.12,30.13,19600.0,28.5844,28.6128,28.5749,28.5844,19600.0
2005-10-20 12:40:00,30.12,30.13,30.12,30.12,5600.0,28.5749,28.5844,28.5749,28.5749,5600.0
2005-10-20 12:50:00,30.12,30.15,30.11,30.15,11900.0,28.5749,28.6033,28.5654,28.6033,11900.0
2005-10-20 13:00:00,30.14,30.15,30.13,30.15,3600.0,28.5939,28.6033,28.5844,28.6033,3600.0
2005-10-20 13:10:00,30.15,30.15,30.13,30.14,8400.0,28.6033,28.6033,28.5844,28.5939,8400.0
2005-10-20 13:20:00,30.13,30.22,30.13,30.16,16000.0,28.5844,28.6698,28.5844,28.6128,16000.0
2005-10-20 13:30:00,30.14,30.18,30.14,30.16,5300.0,28.5939,28.6318,28.5939,28.6128,5300.0
2005-10-20 13:40:00,30.16,30.16,30.13,30.14,2800.0,28.6128,28.6128,28.5844,28.5939,2800.0
2005-10-20 13:50:00,30.13,30.23,30.13,30.23,12500.0,28.5844,28.6792,28.5844,28.6792,12500.0
2005-10-20 14:00:00,30.2,30.21,30.15,30.16,23400.0,28.6508,28.6603,28.6033,28.6128,23400.0
2005-10-20 14:10:00,30.16,30.16,30.12,30.13,9400.0,28.6128,28.6128,28.5749,28.5844,9400.0
2005-10-20 14:20:00,30.14,30.14,30.0,30.05,9600.0,28.5939,28.5939,28.461,28.5085,9600.0
2005-10-20 14:30:00,30.04,30.11,30.04,30.07,5100.0,28.499,28.5654,28.499,28.5274,5100.0
2005-10-20 14:40:00,30.08,30.1,30.05,30.07,4300.0,28.5369,28.5559,28.5085,28.5274,4300.0
2005-10-20 14:50:00,30.07,30.1,30.04,30.09,18500.0,28.5274,28.5559,28.499,28.5464,18500.0
2005-10-20 15:00:00,30.1,30.12,30.07,30.08,5200.0,28.5559,28.5749,28.5274,28.5369,5200.0
2005-10-20 15:10:00,30.08,30.08,29.9,29.93,10500.0,28.5369,28.5369,28.3662,28.3946,10500.0
2005-10-20 15:20:00,29.92,29.96,29.85,29.9,49300.0,28.3851,28.4231,28.3187,28.3662,49300.0
2005-10-20 15:30:00,29.9,30.06,29.89,30.0,52000.0,28.3662,28.518,28.3567,28.461,52000.0
2005-10-20 15:40:00,30.0,30.04,29.94,29.96,58500.0,28.461,28.499,28.4041,28.4231,58500.0
2005-10-20 15:50:00,29.96,30.03,29.95,30.0,45000.0,28.4231,28.4895,28.4136,28.461,45000.0
2005-10-21 09:30:00,30.2,30.47,30.2,30.2,58300.0,28.6508,28.9069,28.6508,28.6508,58300.0
2005-10-21 09:40:00,30.21,30.4,30.19,30.34,9200.0,28.6603,28.8405,28.6413,28.7836,9200.0
2005-10-21 09:50:00,30.28,30.36,30.2,30.2,9500.0,28.7267,28.8026,28.6508,28.6508,9500.0
2005-10-21 10:00:00,30.21,30.24,30.17,30.22,3700.0,28.6603,28.6887,28.6223,28.6698,3700.0
2005-10-21 10:10:00,30.22,30.3,30.22,30.27,7700.0,28.6698,28.7457,28.6698,28.7172,7700.0
2005-10-21 10:20:00,30.27,30.29,30.25,30.29,9600.0,28.7172,28.7362,28.6982,28.7362,9600.0
2005-10-21 10:30:00,30.26,30.26,30.24,30.26,12900.0,28.7077,28.7077,28.6887,28.7077,12900.0
2005-10-21 10:40:00,30.25,30.26,30.23,30.23,14000.0,28.6982,28.7077,28.6792,28.6792,14000.0
2005-10-21 10:50:00,30.23,30.28,30.22,30.25,13300.0,28.6792,28.7267,28.6698,28.6982,13300.0
2005-10-21 11:00:00,30.25,30.28,30.22,30.28,12700.0,28.6982,28.7267,28.6698,28.7267,12700.0
2005-10-21 11:10:00,30.26,30.26,30.2,30.2,12400.0,28.7077,28.7077,28.6508,28.6508,12400.0
2005-10-21 11:20:00,30.2,30.23,30.19,30.21,11200.0,28.6508,28.6792,28.6413,28.6603,11200.0
2005-10-21 11:30:00,30.21,30.21,30.15,30.15,16600.0,28.6603,28.6603,28.6033,28.6033,16600.0
2005-10-21 11:40:00,30.16,30.18,30.14,30.17,15800.0,28.6128,28.6318,28.5939,28.6223,15800.0
2005-10-21 11:50:00,30.16,30.16,30.12,30.14,12400.0,28.6128,28.6128,28.5749,28.5939,12400.0
2005-10-21 12:00:00,30.13,30.16,30.12,30.15,8800.0,28.5844,28.6128,28.5749,28.6033,8800.0
2005-10-21 12:10:00,30.15,30.25,30.15,30.15,7400.0,28.6033,28.6982,28.6033,28.6033,7400.0
2005-10-21 12:20:00,30.15,30.23,30.12,30.19,6900.0,28.6033,28.6792,28.5749,28.6413,6900.0
2005-10-21 12:30:00,30.22,30.25,30.2,30.2,4400.0,28.6698,28.6982,28.6508,28.6508,4400.0
2005-10-21 12:40:00,30.21,30.21,30.15,30.16,4300.0,28.6603,28.6603,28.6033,28.6128,4300.0
2005-10-21 12:50:00,30.18,30.32,30.18,30.31,9300.0,28.6318,28.7646,28.6318,28.7551,9300.0
2005-10-21 13:00:00,30.32,30.33,30.24,30.25,5500.0,28.7646,28.7741,28.6887,28.6982,5500.0
2005-10-21 13:10:00,30.24,30.26,30.23,30.23,3900.0,28.6887,28.7077,28.6792,28.6792,3900.0
2005-10-21 13:20:00,30.24,30.28,30.23,30.26,6100.0,28.6887,28.7267,28.6792,28.7077,6100.0
2005-10-21 13:30:00,30.27,30.34,30.24,30.24,8000.0,28.7172,28.7836,28.6887,28.6887,8000.0
2005-10-21 13:40:00,30.26,30.26,30.23,30.24,6600.0,28.7077,28.7077,28.6792,28.6887,6600.0
2005-10-21 13:50:00,30.24,30.25,30.22,30.23,10600.0,28.6887,28.6982,28.6698,28.6792,10600.0
2005-10-21 14:00:00,30.24,30.26,30.2,30.2,4700.0,28.6887,28.7077,28.6508,28.6508,4700.0
2005-10-21 14:10:00,30.2,30.21,30.19,30.2,11500.0,28.6508,28.6603,28.6413,28.6508,11500.0
2005-10-21 14:20:00,30.2,30.21,30.17,30.19,10100.0,28.6508,28.6603,28.6223,28.6413,10100.0
2005-10-21 14:30:00,30.19,30.2,30.17,30.18,10300.0,28.6413,28.6508,28.6223,28.6318,10300.0
2005-10-21 14:40:00,30.18,30.22,30.17,30.19,20400.0,28.6318,28.6698,28.6223,28.6413,20400.0
2005-10-21 14:50:00,30.19,30.21,30.19,30.2,9200.0,28.6413,28.6603,28.6413,28.6508,9200.0
2005-10-21 15:00:00,30.2,30.2,30.17,30.18,25800.0,28.6508,28.6508,28.6223,28.6318,25800.0
2005-10-21 15:10:00,30.18,30.25,30.18,30.19,11400.0,28.6318,28.6982,28.6318,28.6413,11400.0
2005-10-21 15:20:00,30.21,30.22,30.19,30.21,10300.0,28.6603,28.6698,28.6413,28.6603,10300.0
2005-10-21 15:30:00,30.19,30.2,30.18,30.19,7200.0,28.6413,28.6508,28.6318,28.6413,7200.0
2005-10-21 15:40:00,30.19,30.22,30.18,30.2,33100.0,28.6413,28.6698,28.6318,28.6508,33100.0
2005-10-21 15:50:00,30.2,30.21,30.2,30.21,46400.0,28.6508,28.6603,28.6508,28.6603,46400.0
2005-10-24 09:30:00,30.21,30.31,30.21,30.26,14800.0,28.6603,28.7551,28.6603,28.7077,14800.0
2005-10-24 09:40:00,30.29,30.31,30.25,30.25,29300.0,28.7362,28.7551,28.6982,28.6982,29300.0
2005-10-24 09:50:00,30.25,30.32,30.25,30.29,26200.0,28.6982,28.7646,28.6982,28.7362,26200.0
2005-10-24 10:00:00,30.33,30.45,30.33,30.44,12500.0,28.7741,28.888,28.7741,28.8785,12500.0
2005-10-24 10:10:00,30.45,30.48,30.42,30.46,26800.0,28.888,28.9164,28.8595,28.8974,26800.0
2005-10-24 10:20:00,30.47,30.53,30.46,30.5,26800.0,28.9069,28.9639,28.8974,28.9354,26800.0
2005-10-24 10:30:00,30.51,30.55,30.5,30.51,19600.0,28.9449,28.9828,28.9354,28.9449,19600.0
2005-10-24 10:40:00,30.51,30.54,30.5,30.51,35700.0,28.9449,28.9733,28.9354,28.9449,35700.0
2005-10-24 10:50:00,30.51,30.57,30.51,30.53,34800.0,28.9449,29.0018,28.9449,28.9639,34800.0
2005-10-24 11:00:00,30.53,30.59,30.52,30.58,12500.0,28.9639,29.0208,28.9544,29.0113,12500.0
2005-10-24 11:10:00,30.58,30.64,30.58,30.62,26300.0,29.0113,29.0682,29.0113,29.0492,26300.0
2005-10-24 11:20:00,30.64,30.73,30.64,30.73,33700.0,29.0682,29.1536,29.0682,29.1536,33700.0
2005-10-24 11:30:00,30.72,30.78,30.72,30.78,21900.0,29.1441,29.201,29.1441,29.201,21900.0
2005-10-24 11:40:00,30.77,30.8,30.71,30.72,22800.0,29.1915,29.22,29.1346,29.1441,22800.0
2005-10-24 11:50:00,30.71,30.72,30.68,30.71,28000.0,29.1346,29.1441,29.1062,29.1346,28000.0
2005-10-24 12:00:00,30.71,30.93,30.7,30.87,42800.0,29.1346,29.3433,29.1251,29.2864,42800.0
2005-10-24 12:10:00,30.86,30.86,30.85,30.85,3500.0,29.2769,29.2769,29.2674,29.2674,3500.0
2005-10-24 12:20:00,30.83,30.89,30.81,30.89,12800.0,29.2485,29.3054,29.2295,29.3054,12800.0
2005-10-24 12:30:00,30.89,30.89,30.85,30.86,13900.0,29.3054,29.3054,29.2674,29.2769,13900.0
2005-10-24 12:40:00,30.86,30.86,30.85,30.85,4100.0,29.2769,29.2769,29.2674,29.2674,4100.0
2005-10-24 12:50:00,30.85,30.85,30.84,30.84,3900.0,29.2674,29.2674,29.2579,29.2579,3900.0
2005-10-24 13:00:00,30.84,30.84,30.8,30.82,10200.0,29.2579,29.2579,29.22,29.239,10200.0
2005-10-24 13:10:00,30.82,30.83,30.8,30.8,7800.0,29.239,29.2485,29.22,29.22,7800.0
2005-10-24 13:20:00,30.8,30.8,30.78,30.79,3000.0,29.22,29.22,29.201,29.2105,3000.0
2005-10-24 13:30:00,30.79,30.86,30.78,30.85,10300.0,29.2105,29.2769,29.201,29.2674,10300.0
2005-10-24 13:40:00,30.85,30.88,30.85,30.87,12400.0,29.2674,29.2959,29.2674,29.2864,12400.0
2005-10-24 13:50:00,30.87,30.89,30.86,30.86,8000.0,29.2864,29.3054,29.2769,29.2769,8000.0
2005-10-24 14:00:00,30.87,30.87,30.85,30.86,20300.0,29.2864,29.2864,29.2674,29.2769,20300.0
2005-10-24 14:10:00,30.86,30.86,30.85,30.86,20000.0,29.2769,29.2769,29.2674,29.2769,20000.0
2005-10-24 14:20:00,30.85,30.86,30.85,30.85,9100.0,29.2674,29.2769,29.2674,29.2674,9100.0
2005-10-24 14:30:00,30.85,30.87,30.85,30.86,18300.0,29.2674,29.2864,29.2674,29.2769,18300.0
2005-10-24 14:40:00,30.87,30.87,30.84,30.84,5700.0,29.2864,29.2864,29.2579,29.2579,5700.0
2005-10-24 14:50:00,30.84,30.85,30.84,30.84,4800.0,29.2579,29.2674,29.2579,29.2579,4800.0
2005-10-24 15:00:00,30.82,30.85,30.82,30.84,23300.0,29.239,29.2674,29.239,29.2579,23300.0
2005-10-24 15:10:00,30.84,30.85,30.82,30.82,10600.0,29.2579,29.2674,29.239,29.239,10600.0
2005-10-24 15:20:00,30.83,30.83,30.82,30.82,15500.0,29.2485,29.2485,29.239,29.239,15500.0
2005-10-24 15:30:00,30.83,30.88,30.82,30.88,29800.0,29.2485,29.2959,29.239,29.2959,29800.0
2005-10-24 15:40:00,30.88,30.93,30.87,30.93,17300.0,29.2959,29.3433,29.2864,29.3433,17300.0
2005-10-24 15:50:00,30.93,31.0,30.92,30.99,66600.0,29.3433,29.4097,29.3338,29.4003,66600.0
2005-10-25 09:30:00,30.75,30.87,30.65,30.68,19700.0,29.1726,29.2864,29.0777,29.1062,19700.0
2005-10-25 09:40:00,30.65,30.84,30.64,30.8,16700.0,29.0777,29.2579,29.0682,29.22,16700.0
2005-10-25 09:50:00,30.8,30.89,30.77,30.88,24200.0,29.22,29.3054,29.1915,29.2959,24200.0
2005-10-25 10:00:00,30.88,30.88,30.76,30.77,44600.0,29.2959,29.2959,29.1821,29.1915,44600.0
2005-10-25 10:10:00,30.77,30.8,30.71,30.71,25500.0,29.1915,29.22,29.1346,29.1346,25500.0
2005-10-25 10:20:00,30.7,30.72,30.66,30.69,14700.0,29.1251,29.1441,29.0872,29.1156,14700.0
2005-10-25 10:30:00,30.7,30.76,30.63,30.71,52300.0,29.1251,29.1821,29.0587,29.1346,52300.0
2005-10-25 10:40:00,30.72,30.74,30.69,30.7,16800.0,29.1441,29.1631,29.1156,29.1251,16800.0
2005-10-25 10:50:00,30.72,30.72,30.67,30.7,11900.0,29.1441,29.1441,29.0967,29.1251,11900.0
2005-10-25 11:00:00,30.68,30.72,30.67,30.67,31500.0,29.1062,29.1441,29.0967,29.0967,31500.0
2005-10-25 11:10:00,30.67,30.74,30.66,30.69,28700.0,29.0967,29.1631,29.0872,29.1156,28700.0
2005-10-25 11:20:00,30.71,30.71,30.65,30.65,10500.0,29.1346,29.1346,29.0777,29.0777,10500.0
2005-10-25 11:30:00,30.65,30.65,30.6,30.64,15100.0,29.0777,29.0777,29.0303,29.0682,15100.0
2005-10-25 11:40:00,30.65,30.71,30.64,30.66,13900.0,29.0777,29.1346,29.0682,29.0872,13900.0
2005-10-25 11:50:00,30.66,30.66,30.51,30.53,21400.0,29.0872,29.0872,28.9449,28.9639,21400.0
2005-10-25 12:00:00,30.53,30.56,30.53,30.54,17900.0,28.9639,28.9923,28.9639,28.9733,17900.0
2005-10-25 12:10:00,30.55,30.64,30.54,30.64,20100.0,28.9828,29.0682,28.9733,29.0682,20100.0
2005-10-25 12:20:00,30.64,30.65,30.58,30.58,13800.0,29.0682,29.0777,29.0113,29.0113,13800.0
2005-10-25 12:30:00,30.59,30.64,30.59,30.6,21100.0,29.0208,29.0682,29.0208,29.0303,21100.0
2005-10-25 12:40:00,30.6,30.6,30.57,30.58,21200.0,29.0303,29.0303,29.0018,29.0113,21200.0
2005-10-25 12:50:00,30.58,30.59,30.53,30.56,25300.0,29.0113,29.0208,28.9639,28.9923,25300.0
2005-10-25 13:00:00,30.56,30.66,30.55,30.56,27100.0,28.9923,29.0872,28.9828,28.9923,27100.0
2005-10-25 13:10:00,30.57,30.57,30.55,30.55,8000.0,29.0018,29.0018,28.9828,28.9828,8000.0
2005-10-25 13:20:00,30.55,30.56,30.54,30.54,17000.0,28.9828,28.9923,28.9733,28.9733,17000.0
2005-10-25 13:30:00,30.54,30.55,30.53,30.53,39400.0,28.9733,28.9828,28.9639,28.9639,39400.0
2005-10-25 13:40:00,30.53,30.54,30.51,30.53,20300.0,28.9639,28.9733,28.9449,28.9639,20300.0
2005-10-25 13:50:00,30.53,30.55,30.53,30.54,16900.0,28.9639,28.9828,28.9639,28.9733,16900.0
2005-10-25 14:00:00,30.54,30.55,30.52,30.52,29800.0,28.9733,28.9828,28.9544,28.9544,29800.0
2005-10-25 14:10:00,30.52,30.55,30.52,30.52,16000.0,28.9544,28.9828,28.9544,28.9544,16000.0
2005-10-25 14:20:00,30.52,30.53,30.5,30.5,20900.0,28.9544,28.9639,28.9354,28.9354,20900.0
2005-10-25 14:30:00,30.51,30.52,30.44,30.45,51300.0,28.9449,28.9544,28.8785,28.888,51300.0
2005-10-25 14:40:00,30.46,30.47,30.39,30.39,14900.0,28.8974,28.9069,28.831,28.831,14900.0
2005-10-25 14:50:00,30.39,30.39,30.35,30.37,32200.0,28.831,28.831,28.7931,28.8121,32200.0
2005-10-25 15:00:00,30.39,30.5,30.36,30.47,24000.0,28.831,28.9354,28.8026,28.9069,24000.0
2005-10-25 15:10:00,30.47,30.55,30.46,30.5,34700.0,28.9069,28.9828,28.8974,28.9354,34700.0
2005-10-25 15:20:00,30.5,30.53,30.5,30.5,32200.0,28.9354,28.9639,28.9354,28.9354,32200.0
2005-10-25 15:30:00,30.5,30.6,30.5,30.58,62900.0,28.9354,29.0303,28.9354,29.0113,62900.0
2005-10-25 15:40:00,30.58,30.68,30.58,30.67,29500.0,29.0113,29.1062,29.0113,29.0967,29500.0
2005-10-25 15:50:00,30.67,30.73,30.66,30.66,96600.0,29.0967,29.1536,29.0872,29.0872,96600.0
2005-10-26 09:30:00,30.6,30.63,30.02,30.02,59200.0,29.0303,29.0587,28.48,28.48,59200.0
2005-10-26 09:40:00,30.05,30.6,29.82,30.08,137600.0,28.5085,29.0303,28.2903,28.5369,137600.0
2005-10-26 09:50:00,30.09,30.15,30.04,30.1,74200.0,28.5464,28.6033,28.499,28.5559,74200.0
2005-10-26 10:00:00,30.1,30.19,30.06,30.18,37800.0,28.5559,28.6413,28.518,28.6318,37800.0
2005-10-26 10:10:00,30.17,30.18,30.05,30.07,36600.0,28.6223,28.6318,28.5085,28.5274,36600.0
2005-10-26 10:20:00,30.07,30.1,30.05,30.09,53700.0,28.5274,28.5559,28.5085,28.5464,53700.0
2005-10-26 10:30:00,30.1,30.15,30.03,30.04,46600.0,28.5559,28.6033,28.4895,28.499,46600.0
2005-10-26 10:40:00,30.04,30.07,30.01,30.02,40100.0,28.499,28.5274,28.4705,28.48,40100.0
2005-10-26 10:50:00,30.02,30.1,30.0,30.03,18800.0,28.48,28.5559,28.461,28.4895,18800.0
2005-10-26 11:00:00,30.02,30.1,30.0,30.1,29100.0,28.48,28.5559,28.461,28.5559,29100.0
2005-10-26 11:10:00,30.09,30.09,30.02,30.03,2800.0,28.5464,28.5464,28.48,28.4895,2800.0
2005-10-26 11:20:00,30.03,30.19,30.01,30.18,6400.0,28.4895,28.6413,28.4705,28.6318,6400.0
2005-10-26 11:30:00,30.19,30.19,30.11,30.13,13600.0,28.6413,28.6413,28.5654,28.5844,13600.0
2005-10-26 11:40:00,30.11,30.11,30.06,30.06,25300.0,28.5654,28.5654,28.518,28.518,25300.0
2005-10-26 11:50:00,30.1,30.1,29.99,30.0,33100.0,28.5559,28.5559,28.4516,28.461,33100.0
2005-10-26 12:00:00,30.01,30.02,30.0,30.02,70900.0,28.4705,28.48,28.461,28.48,70900.0
2005-10-26 12:10:00,30.01,30.08,30.0,30.07,17200.0,28.4705,28.5369,28.461,28.5274,17200.0
2005-10-26 12:20:00,30.08,30.09,30.07,30.07,4700.0,28.5369,28.5464,28.5274,28.5274,4700.0
2005-10-26 12:30:00,30.08,30.14,30.07,30.11,11400.0,28.5369,28.5939,28.5274,28.5654,11400.0
2005-10-26 12:40:00,30.11,30.13,30.1,30.13,9100.0,28.5654,28.5844,28.5559,28.5844,9100.0
2005-10-26 12:50:00,30.12,30.14,30.12,30.13,5700.0,28.5749,28.5939,28.5749,28.5844,5700.0
2005-10-26 13:00:00,30.13,30.13,30.05,30.05,45400.0,28.5844,28.5844,28.5085,28.5085,45400.0
2005-10-26 13:10:00,30.06,30.06,30.03,30.03,8800.0,28.518,28.518,28.4895,28.4895,8800.0
2005-10-26 13:20:00,30.02,30.03,30.01,30.03,4900.0,28.48,28.4895,28.4705,28.4895,4900.0
2005-10-26 13:30:00,30.03,30.05,30.0,30.02,10800.0,28.4895,28.5085,28.461,28.48,10800.0
2005-10-26 13:40:00,30.01,30.08,29.95,29.95,34400.0,28.4705,28.5369,28.4136,28.4136,34400.0
2005-10-26 13:50:00,29.96,30.04,29.91,30.04,17500.0,28.4231,28.499,28.3757,28.499,17500.0
2005-10-26 14:00:00,30.04,30.05,30.0,30.0,9500.0,28.499,28.5085,28.461,28.461,9500.0
2005-10-26 14:10:00,29.99,30.02,29.95,29.96,14800.0,28.4516,28.48,28.4136,28.4231,14800.0
2005-10-26 14:20:00,29.97,30.03,29.96,29.97,14800.0,28.4326,28.4895,28.4231,28.4326,14800.0
2005-10-26 14:30:00,29.98,30.05,29.98,30.03,50700.0,28.4421,28.5085,28.4421,28.4895,50700.0
2005-10-26 14:40:00,30.01,30.01,29.97,29.98,2700.0,28.4705,28.4705,28.4326,28.4421,2700.0
2005-10-26 14:50:00,29.98,30.02,29.97,30.02,24700.0,28.4421,28.48,28.4326,28.48,24700.0
2005-10-26 15:00:00,30.0,30.04,29.98,30.04,8900.0,28.461,28.499,28.4421,28.499,8900.0
2005-10-26 15:10:00,30.03,30.04,30.02,30.03,10500.0,28.4895,28.499,28.48,28.4895,10500.0
2005-10-26 15:20:00,30.03,30.14,29.99,29.99,70000.0,28.4895,28.5939,28.4516,28.4516,70000.0
2005-10-26 15:30:00,29.99,30.0,29.95,29.95,32400.0,28.4516,28.461,28.4136,28.4136,32400.0
2005-10-26 15:40:00,29.95,29.96,29.85,29.88,54600.0,28.4136,28.4231,28.3187,28.3472,54600.0
2005-10-26 15:50:00,29.88,29.93,29.85,29.93,65500.0,28.3472,28.3946,28.3187,28.3946,65500.0
2005-10-27 09:30:00,29.81,29.81,29.65,29.65,19100.0,28.2808,28.2808,28.129,28.129,19100.0
2005-10-27 09:40:00,29.66,29.76,29.58,29.76,27000.0,28.1385,28.2334,28.0626,28.2334,27000.0
2005-10-27 09:50:00,29.76,29.8,29.65,29.73,29200.0,28.2334,28.2713,28.129,28.2049,29200.0
2005-10-27 10:00:00,29.74,29.74,29.69,29.72,28500.0,28.2144,28.2144,28.1669,28.1954,28500.0
2005-10-27 10:10:00,29.71,29.84,29.63,29.84,20700.0,28.1859,28.3092,28.11,28.3092,20700.0
2005-10-27 10:20:00,29.85,29.89,29.3,29.45,40300.0,28.3187,28.3567,27.7969,27.9393,40300.0
2005-10-27 10:30:00,29.46,29.47,29.39,29.39,49000.0,27.9487,27.9582,27.8823,27.8823,49000.0
2005-10-27 10:40:00,29.38,29.4,29.31,29.33,37400.0,27.8728,27.8918,27.8064,27.8254,37400.0
2005-10-27 10:50:00,29.33,29.35,29.3,29.31,31800.0,27.8254,27.8444,27.7969,27.8064,31800.0
2005-10-27 11:00:00,29.31,29.52,29.3,29.5,38300.0,27.8064,28.0057,27.7969,27.9867,38300.0
2005-10-27 11:10:00,29.5,29.66,29.5,29.66,18700.0,27.9867,28.1385,27.9867,28.1385,18700.0
2005-10-27 11:20:00,29.66,29.73,29.66,29.7,6700.0,28.1385,28.2049,28.1385,28.1764,6700.0
2005-10-27 11:30:00,29.69,29.69,29.51,29.52,6500.0,28.1669,28.1669,27.9962,28.0057,6500.0
2005-10-27 11:40:00,29.52,29.55,29.5,29.55,6100.0,28.0057,28.0341,27.9867,28.0341,6100.0
2005-10-27 11:50:00,29.53,29.53,29.5,29.5,13200.0,28.0152,28.0152,27.9867,27.9867,13200.0
2005-10-27 12:00:00,29.51,29.6,29.51,29.6,11800.0,27.9962,28.0816,27.9962,28.0816,11800.0
2005-10-27 12:10:00,29.6,29.6,29.57,29.57,11700.0,28.0816,28.0816,28.0531,28.0531,11700.0
2005-10-27 12:20:00,29.58,29.58,29.56,29.57,10600.0,28.0626,28.0626,28.0436,28.0531,10600.0
2005-10-27 12:30:00,29.57,29.57,29.56,29.57,8700.0,28.0531,28.0531,28.0436,28.0531,8700.0
2005-10-27 12:40:00,29.57,29.58,29.56,29.56,10100.0,28.0531,28.0626,28.0436,28.0436,10100.0
2005-10-27 12:50:00,29.57,29.58,29.56,29.58,11700.0,28.0531,28.0626,28.0436,28.0626,11700.0
2005-10-27 13:00:00,29.59,29.59,29.56,29.56,7500.0,28.0721,28.0721,28.0436,28.0436,7500.0
2005-10-27 13:10:00,29.56,29.56,29.52,29.53,16200.0,28.0436,28.0436,28.0057,28.0152,16200.0
2005-10-27 13:20:00,29.53,29.53,29.5,29.51,5900.0,28.0152,28.0152,27.9867,27.9962,5900.0
2005-10-27 13:30:00,29.5,29.51,29.5,29.51,16300.0,27.9867,27.9962,27.9867,27.9962,16300.0
2005-10-27 13:40:00,29.51,29.54,29.5,29.53,101400.0,27.9962,28.0246,27.9867,28.0152,101400.0
2005-10-27 13:50:00,29.54,29.7,29.54,29.7,11500.0,28.0246,28.1764,28.0246,28.1764,11500.0
2005-10-27 14:00:00,29.69,29.69,29.61,29.62,7200.0,28.1669,28.1669,28.091,28.1005,7200.0
2005-10-27 14:10:00,29.62,29.63,29.6,29.61,3200.0,28.1005,28.11,28.0816,28.091,3200.0
2005-10-27 14:20:00,29.6,29.6,29.55,29.55,11900.0,28.0816,28.0816,28.0341,28.0341,11900.0
2005-10-27 14:30:00,29.54,29.54,29.5,29.5,21000.0,28.0246,28.0246,27.9867,27.9867,21000.0
2005-10-27 14:40:00,29.5,29.51,29.5,29.51,31800.0,27.9867,27.9962,27.9867,27.9962,31800.0
2005-10-27 14:50:00,29.5,29.51,29.5,29.5,13700.0,27.9867,27.9962,27.9867,27.9867,13700.0
2005-10-27 15:00:00,29.51,29.51,29.5,29.51,18400.0,27.9962,27.9962,27.9867,27.9962,18400.0
2005-10-27 15:10:00,29.51,29.56,29.51,29.56,34200.0,27.9962,28.0436,27.9962,28.0436,34200.0
2005-10-27 15:20:00,29.56,29.56,29.55,29.55,19100.0,28.0436,28.0436,28.0341,28.0341,19100.0
2005-10-27 15:30:00,29.55,29.59,29.55,29.58,30100.0,28.0341,28.0721,28.0341,28.0626,30100.0
2005-10-27 15:40:00,29.57,29.62,29.55,29.62,24800.0,28.0531,28.1005,28.0341,28.1005,24800.0
2005-10-27 15:50:00,29.61,29.67,29.61,29.65,71300.0,28.091,28.148,28.091,28.129,71300.0
2005-10-28 09:30:00,29.65,29.79,29.62,29.71,25300.0,28.129,28.2618,28.1005,28.1859,25300.0
2005-10-28 09:40:00,29.71,29.78,29.7,29.72,41400.0,28.1859,28.2523,28.1764,28.1954,41400.0
2005-10-28 09:50:00,29.75,29.77,29.71,29.71,11400.0,28.2239,28.2428,28.1859,28.1859,11400.0
2005-10-28 10:00:00,29.7,29.75,29.7,29.72,19500.0,28.1764,28.2239,28.1764,28.1954,19500.0
2005-10-28 10:10:00,29.71,29.73,29.7,29.7,64000.0,28.1859,28.2049,28.1764,28.1764,64000.0
2005-10-28 10:20:00,29.7,29.79,29.7,29.78,14300.0,28.1764,28.2618,28.1764,28.2523,14300.0
2005-10-28 10:30:00,29.75,29.79,29.73,29.78,39700.0,28.2239,28.2618,28.2049,28.2523,39700.0
2005-10-28 10:40:00,29.8,29.82,29.78,29.8,43600.0,28.2713,28.2903,28.2523,28.2713,43600.0
2005-10-28 10:50:00,29.8,29.87,29.79,29.85,24400.0,28.2713,28.3377,28.2618,28.3187,24400.0
2005-10-28 11:00:00,29.83,29.88,29.82,29.86,44500.0,28.2998,28.3472,28.2903,28.3282,44500.0
2005-10-28 11:10:00,29.86,29.91,29.85,29.91,19400.0,28.3282,28.3757,28.3187,28.3757,19400.0
2005-10-28 11:20:00,29.87,29.87,29.85,29.87,14600.0,28.3377,28.3377,28.3187,28.3377,14600.0
2005-10-28 11:30:00,29.86,29.86,29.85,29.85,12700.0,28.3282,28.3282,28.3187,28.3187,12700.0
2005-10-28 11:40:00,29.85,29.91,29.85,29.89,15100.0,28.3187,28.3757,28.3187,28.3567,15100.0
2005-10-28 11:50:00,29.89,29.9,29.83,29.87,60800.0,28.3567,28.3662,28.2998,28.3377,60800.0
2005-10-28 12:00:00,29.86,29.95,29.86,29.92,25300.0,28.3282,28.4136,28.3282,28.3851,25300.0
2005-10-28 12:10:00,29.92,29.96,29.92,29.94,5300.0,28.3851,28.4231,28.3851,28.4041,5300.0
2005-10-28 12:20:00,29.94,29.94,29.83,29.83,21700.0,28.4041,28.4041,28.2998,28.2998,21700.0
2005-10-28 12:30:00,29.83,29.84,29.81,29.81,3100.0,28.2998,28.3092,28.2808,28.2808,3100.0
2005-10-28 12:40:00,29.79,29.82,29.74,29.77,5000.0,28.2618,28.2903,28.2144,28.2428,5000.0
2005-10-28 12:50:00,29.76,29.76,29.73,29.73,32200.0,28.2334,28.2334,28.2049,28.2049,32200.0
2005-10-28 13:00:00,29.73,29.74,29.7,29.7,20600.0,28.2049,28.2144,28.1764,28.1764,20600.0
2005-10-28 13:10:00,29.71,29.72,29.69,29.69,12500.0,28.1859,28.1954,28.1669,28.1669,12500.0
2005-10-28 13:20:00,29.68,29.75,29.64,29.75,34500.0,28.1575,28.2239,28.1195,28.2239,34500.0
2005-10-28 13:30:00,29.76,29.77,29.73,29.73,26100.0,28.2334,28.2428,28.2049,28.2049,26100.0
2005-10-28 13:40:00,29.7,29.75,29.68,29.72,30600.0,28.1764,28.2239,28.1575,28.1954,30600.0
2005-10-28 13:50:00,29.73,29.75,29.7,29.75,4800.0,28.2049,28.2239,28.1764,28.2239,4800.0
2005-10-28 14:00:00,29.74,29.75,29.73,29.73,67100.0,28.2144,28.2239,28.2049,28.2049,67100.0
2005-10-28 14:10:00,29.73,29.74,29.65,29.66,9200.0,28.2049,28.2144,28.129,28.1385,9200.0
2005-10-28 14:20:00,29.69,29.75,29.66,29.72,14700.0,28.1669,28.2239,28.1385,28.1954,14700.0
2005-10-28 14:30:00,29.72,29.72,29.69,29.69,10600.0,28.1954,28.1954,28.1669,28.1669,10600.0
2005-10-28 14:40:00,29.7,29.73,29.7,29.7,43300.0,28.1764,28.2049,28.1764,28.1764,43300.0
2005-10-28 14:50:00,29.7,29.76,29.69,29.72,25400.0,28.1764,28.2334,28.1669,28.1954,25400.0
2005-10-28 15:00:00,29.72,29.81,29.71,29.8,59600.0,28.1954,28.2808,28.1859,28.2713,59600.0
2005-10-28 15:10:00,29.79,29.9,29.79,29.9,36600.0,28.2618,28.3662,28.2618,28.3662,36600.0
2005-10-28 15:20:00,29.9,29.92,29.86,29.88,17700.0,28.3662,28.3851,28.3282,28.3472,17700.0
2005-10-28 15:30:00,29.88,29.9,29.85,29.86,23000.0,28.3472,28.3662,28.3187,28.3282,23000.0
2005-10-28 15:40:00,29.86,29.95,29.85,29.95,42200.0,28.3282,28.4136,28.3187,28.4136,42200.0
2005-10-28 15:50:00,29.94,30.02,29.94,30.01,43800.0,28.4041,28.48,28.4041,28.4705,43800.0
2005-10-31 09:30:00,30.07,30.18,30.02,30.09,16400.0,28.5274,28.6318,28.48,28.5464,16400.0
2005-10-31 09:40:00,30.1,30.18,30.1,30.1,14300.0,28.5559,28.6318,28.5559,28.5559,14300.0
2005-10-31 09:50:00,30.13,30.2,30.11,30.16,7800.0,28.5844,28.6508,28.5654,28.6128,7800.0
2005-10-31 10:00:00,30.18,30.2,30.02,30.02,14100.0,28.6318,28.6508,28.48,28.48,14100.0
2005-10-31 10:10:00,30.02,30.11,29.96,30.11,28800.0,28.48,28.5654,28.4231,28.5654,28800.0
2005-10-31 10:20:00,30.13,30.14,30.06,30.07,25500.0,28.5844,28.5939,28.518,28.5274,25500.0
2005-10-31 10:30:00,30.09,30.11,30.08,30.09,15600.0,28.5464,28.5654,28.5369,28.5464,15600.0
2005-10-31 10:40:00,30.09,30.19,29.98,30.19,62700.0,28.5464,28.6413,28.4421,28.6413,62700.0
2005-10-31 10:50:00,30.2,30.31,30.2,30.31,7700.0,28.6508,28.7551,28.6508,28.7551,7700.0
2005-10-31 11:00:00,30.31,30.31,30.26,30.26,13600.0,28.7551,28.7551,28.7077,28.7077,13600.0
2005-10-31 11:10:00,30.27,30.28,30.26,30.27,11500.0,28.7172,28.7267,28.7077,28.7172,11500.0
2005-10-31 11:20:00,30.27,30.27,30.14,30.16,25600.0,28.7172,28.7172,28.5939,28.6128,25600.0
2005-10-31 11:30:00,30.16,30.2,30.16,30.17,12200.0,28.6128,28.6508,28.6128,28.6223,12200.0
2005-10-31 11:40:00,30.15,30.18,30.13,30.18,10400.0,28.6033,28.6318,28.5844,28.6318,10400.0
2005-10-31 11:50:00,30.17,30.18,30.17,30.17,2300.0,28.6223,28.6318,28.6223,28.6223,2300.0
2005-10-31 12:00:00,30.17,30.17,30.1,30.1,27900.0,28.6223,28.6223,28.5559,28.5559,27900.0
2005-10-31 12:10:00,30.1,30.11,30.07,30.07,61000.0,28.5559,28.5654,28.5274,28.5274,61000.0
2005-10-31 12:20:00,30.07,30.08,30.06,30.06,3600.0,28.5274,28.5369,28.518,28.518,3600.0
2005-10-31 12:30:00,30.07,30.07,30.05,30.05,26500.0,28.5274,28.5274,28.5085,28.5085,26500.0
2005-10-31 12:40:00,30.06,30.06,30.04,30.06,7400.0,28.518,28.518,28.499,28.518,7400.0
2005-10-31 12:50:00,30.06,30.07,30.03,30.06,14600.0,28.518,28.5274,28.4895,28.518,14600.0
2005-10-31 13:00:00,30.07,30.08,30.05,30.05,12600.0,28.5274,28.5369,28.5085,28.5085,12600.0
2005-10-31 13:10:00,30.06,30.1,30.06,30.07,15800.0,28.518,28.5559,28.518,28.5274,15800.0
2005-10-31 13:20:00,30.06,30.06,30.05,30.05,3200.0,28.518,28.518,28.5085,28.5085,3200.0
2005-10-31 13:30:00,30.04,30.05,30.02,30.04,13900.0,28.499,28.5085,28.48,28.499,13900.0
2005-10-31 13:40:00,30.04,30.05,30.02,30.03,29500.0,28.499,28.5085,28.48,28.4895,29500.0
2005-10-31 13:50:00,30.03,30.1,30.03,30.1,10200.0,28.4895,28.5559,28.4895,28.5559,10200.0
2005-10-31 14:00:00,30.1,30.13,30.1,30.12,14800.0,28.5559,28.5844,28.5559,28.5749,14800.0
2005-10-31 14:10:00,30.11,30.12,30.09,30.09,14900.0,28.5654,28.5749,28.5464,28.5464,14900.0
2005-10-31 14:20:00,30.09,30.1,30.05,30.09,44100.0,28.5464,28.5559,28.5085,28.5464,44100.0
2005-10-31 14:30:00,30.09,30.1,30.06,30.1,34400.0,28.5464,28.5559,28.518,28.5559,34400.0
2005-10-31 14:40:00,30.1,30.1,30.07,30.08,13500.0,28.5559,28.5559,28.5274,28.5369,13500.0
2005-10-31 14:50:00,30.08,30.09,30.05,30.07,67100.0,28.5369,28.5464,28.5085,28.5274,67100.0
2005-10-31 15:00:00,30.07,30.12,30.06,30.12,48500.0,28.5274,28.5749,28.518,28.5749,48500.0
2005-10-31 15:10:00,30.12,30.15,30.1,30.15,27400.0,28.5749,28.6033,28.5559,28.6033,27400.0
2005-10-31 15:20:00,30.15,30.17,30.12,30.17,25100.0,28.6033,28.6223,28.5749,28.6223,25100.0
2005-10-31 15:30:00,30.17,30.24,30.16,30.21,55900.0,28.6223,28.6887,28.6128,28.6603,55900.0
2005-10-31 15:40:00,30.22,30.23,30.18,30.21,46500.0,28.6698,28.6792,28.6318,28.6603,46500.0
2005-10-31 15:50:00,30.22,30.22,30.18,30.18,53200.0,28.6698,28.6698,28.6318,28.6318,53200.0
2005-11-01 09:30:00,30.19,30.19,30.03,30.09,16800.0,28.6413,28.6413,28.4895,28.5464,16800.0
2005-11-01 09:40:00,30.09,30.14,29.78,29.84,31000.0,28.5464,28.5939,28.2523,28.3092,31000.0
2005-11-01 09:50:00,29.84,30.0,29.78,29.85,46400.0,28.3092,28.461,28.2523,28.3187,46400.0
2005-11-01 10:00:00,29.85,29.98,29.85,29.93,32500.0,28.3187,28.4421,28.3187,28.3946,32500.0
2005-11-01 10:10:00,29.9,29.92,29.8,29.85,48000.0,28.3662,28.3851,28.2713,28.3187,48000.0
2005-11-01 10:20:00,29.9,29.92,29.85,29.92,53100.0,28.3662,28.3851,28.3187,28.3851,53100.0
2005-11-01 10:30:00,29.93,29.93,29.82,29.84,17100.0,28.3946,28.3946,28.2903,28.3092,17100.0
2005-11-01 10:40:00,29.84,29.89,29.77,29.77,14400.0,28.3092,28.3567,28.2428,28.2428,14400.0
2005-11-01 10:50:00,29.78,29.87,29.76,29.83,13500.0,28.2523,28.3377,28.2334,28.2998,13500.0
2005-11-01 11:00:00,29.84,29.92,29.82,29.9,19800.0,28.3092,28.3851,28.2903,28.3662,19800.0
2005-11-01 11:10:00,29.9,29.92,29.89,29.92,13200.0,28.3662,28.3851,28.3567,28.3851,13200.0
2005-11-01 11:20:00,29.92,29.92,29.87,29.87,14000.0,28.3851,28.3851,28.3377,28.3377,14000.0
2005-11-01 11:30:00,29.85,29.89,29.85,29.88,15200.0,28.3187,28.3567,28.3187,28.3472,15200.0
2005-11-01 11:40:00,29.88,29.88,29.78,29.81,11900.0,28.3472,28.3472,28.2523,28.2808,11900.0
2005-11-01 11:50:00,29.79,29.84,29.79,29.84,16200.0,28.2618,28.3092,28.2618,28.3092,16200.0
2005-11-01 12:00:00,29.84,29.89,29.83,29.89,15100.0,28.3092,28.3567,28.2998,28.3567,15100.0
2005-11-01 12:10:00,29.88,29.89,29.85,29.88,12900.0,28.3472,28.3567,28.3187,28.3472,12900.0
2005-11-01 12:20:00,29.88,29.88,29.84,29.85,24000.0,28.3472,28.3472,28.3092,28.3187,24000.0
2005-11-01 12:30:00,29.85,29.86,29.83,29.84,15200.0,28.3187,28.3282,28.2998,28.3092,15200.0
2005-11-01 12:40:00,29.84,29.86,29.83,29.86,16000.0,28.3092,28.3282,28.2998,28.3282,16000.0
2005-11-01 12:50:00,29.86,29.86,29.83,29.86,9000.0,28.3282,28.3282,28.2998,28.3282,9000.0
2005-11-01 13:00:00,29.86,29.88,29.84,29.86,13300.0,28.3282,28.3472,28.3092,28.3282,13300.0
2005-11-01 13:10:00,29.86,29.9,29.86,29.89,5400.0,28.3282,28.3662,28.3282,28.3567,5400.0
2005-11-01 13:20:00,29.9,29.9,29.88,29.88,48000.0,28.3662,28.3662,28.3472,28.3472,48000.0
2005-11-01 13:30:00,29.88,29.89,29.83,29.87,11000.0,28.3472,28.3567,28.2998,28.3377,11000.0
2005-11-01 13:40:00,29.87,29.87,29.83,29.84,8500.0,28.3377,28.3377,28.2998,28.3092,8500.0
2005-11-01 13:50:00,29.84,29.85,29.81,29.81,11800.0,28.3092,28.3187,28.2808,28.2808,11800.0
2005-11-01 14:00:00,29.81,29.85,29.81,29.83,11800.0,28.2808,28.3187,28.2808,28.2998,11800.0
2005-11-01 14:10:00,29.83,29.87,29.74,29.86,17300.0,28.2998,28.3377,28.2144,28.3282,17300.0
2005-11-01 14:20:00,29.86,29.9,29.8,29.88,24200.0,28.3282,28.3662,28.2713,28.3472,24200.0
2005-11-01 14:30:00,29.88,29.91,29.81,29.81,25900.0,28.3472,28.3757,28.2808,28.2808,25900.0
2005-11-01 14:40:00,29.82,29.85,29.72,29.8,17800.0,28.2903,28.3187,28.1954,28.2713,17800.0
2005-11-01 14:50:00,29.8,29.83,29.79,29.8,9700.0,28.2713,28.2998,28.2618,28.2713,9700.0
2005-11-01 15:00:00,29.76,29.82,29.72,29.74,18600.0,28.2334,28.2903,28.1954,28.2144,18600.0
2005-11-01 15:10:00,29.72,29.73,29.7,29.71,19400.0,28.1954,28.2049,28.1764,28.1859,19400.0
2005-11-01 15:20:00,29.7,29.72,29.66,29.7,35100.0,28.1764,28.1954,28.1385,28.1764,35100.0
2005-11-01 15:30:00,29.7,29.76,29.7,29.76,22800.0,28.1764,28.2334,28.1764,28.2334,22800.0
2005-11-01 15:40:00,29.77,29.77,29.71,29.75,30600.0,28.2428,28.2428,28.1859,28.2239,30600.0
2005-11-01 15:50:00,29.76,29.77,29.71,29.72,35700.0,28.2334,28.2428,28.1859,28.1954,35700.0
2005-11-02 09:30:00,29.53,29.72,29.46,29.72,29400.0,28.0152,28.1954,27.9487,28.1954,29400.0
2005-11-02 09:40:00,29.72,29.84,29.72,29.84,13900.0,28.1954,28.3092,28.1954,28.3092,13900.0
2005-11-02 09:50:00,29.84,29.86,29.78,29.78,9500.0,28.3092,28.3282,28.2523,28.2523,9500.0
2005-11-02 10:00:00,29.78,29.84,29.78,29.84,9700.0,28.2523,28.3092,28.2523,28.3092,9700.0
2005-11-02 10:10:00,29.83,29.83,29.64,29.65,27400.0,28.2998,28.2998,28.1195,28.129,27400.0
2005-11-02 10:20:00,29.64,29.67,29.62,29.66,18600.0,28.1195,28.148,28.1005,28.1385,18600.0
2005-11-02 10:30:00,29.67,29.77,29.67,29.77,17500.0,28.148,28.2428,28.148,28.2428,17500.0
2005-11-02 10:40:00,29.77,29.8,29.76,29.79,50200.0,28.2428,28.2713,28.2334,28.2618,50200.0
2005-11-02 10:50:00,29.79,29.8,29.78,29.78,14200.0,28.2618,28.2713,28.2523,28.2523,14200.0
2005-11-02 11:00:00,29.78,29.84,29.75,29.81,57300.0,28.2523,28.3092,28.2239,28.2808,57300.0
2005-11-02 11:10:00,29.8,29.84,29.79,29.82,23800.0,28.2713,28.3092,28.2618,28.2903,23800.0
2005-11-02 11:20:00,29.83,29.94,29.83,29.94,28600.0,28.2998,28.4041,28.2998,28.4041,28600.0
2005-11-02 11:30:00,29.93,29.93,29.89,29.89,9700.0,28.3946,28.3946,28.3567,28.3567,9700.0
2005-11-02 11:40:00,29.89,29.9,29.83,29.85,19700.0,28.3567,28.3662,28.2998,28.3187,19700.0
2005-11-02 11:50:00,29.85,29.85,29.78,29.78,42000.0,28.3187,28.3187,28.2523,28.2523,42000.0
2005-11-02 12:00:00,29.76,29.8,29.74,29.78,10500.0,28.2334,28.2713,28.2144,28.2523,10500.0
2005-11-02 12:10:00,29.79,29.79,29.71,29.73,9100.0,28.2618,28.2618,28.1859,28.2049,9100.0
2005-11-02 12:20:00,29.73,29.78,29.72,29.72,9200.0,28.2049,28.2523,28.1954,28.1954,9200.0
2005-11-02 12:30:00,29.73,29.75,29.71,29.75,6300.0,28.2049,28.2239,28.1859,28.2239,6300.0
2005-11-02 12:40:00,29.75,29.8,29.74,29.8,9900.0,28.2239,28.2713,28.2144,28.2713,9900.0
2005-11-02 12:50:00,29.8,29.85,29.8,29.84,25500.0,28.2713,28.3187,28.2713,28.3092,25500.0
2005-11-02 13:00:00,29.84,29.84,29.77,29.78,18000.0,28.3092,28.3092,28.2428,28.2523,18000.0
2005-11-02 13:10:00,29.77,29.78,29.75,29.77,16400.0,28.2428,28.2523,28.2239,28.2428,16400.0
2005-11-02 13:20:00,29.77,29.8,29.75,29.75,12500.0,28.2428,28.2713,28.2239,28.2239,12500.0
2005-11-02 13:30:00,29.74,29.82,29.74,29.82,11100.0,28.2144,28.2903,28.2144,28.2903,11100.0
2005-11-02 13:40:00,29.82,29.9,29.82,29.89,20000.0,28.2903,28.3662,28.2903,28.3567,20000.0
2005-11-02 13:50:00,29.9,29.9,29.88,29.89,14700.0,28.3662,28.3662,28.3472,28.3567,14700.0
2005-11-02 14:00:00,29.88,29.9,29.85,29.88,22800.0,28.3472,28.3662,28.3187,28.3472,22800.0
2005-11-02 14:10:00,29.88,29.89,29.87,29.89,9900.0,28.3472,28.3567,28.3377,28.3567,9900.0
2005-11-02 14:20:00,29.89,29.9,29.87,29.9,16100.0,28.3567,28.3662,28.3377,28.3662,16100.0
2005-11-02 14:30:00,29.9,29.9,29.83,29.84,25700.0,28.3662,28.3662,28.2998,28.3092,25700.0
2005-11-02 14:40:00,29.84,29.85,29.81,29.83,15000.0,28.3092,28.3187,28.2808,28.2998,15000.0
2005-11-02 14:50:00,29.83,29.83,29.77,29.81,21400.0,28.2998,28.2998,28.2428,28.2808,21400.0
2005-11-02 15:00:00,29.81,29.9,29.81,29.86,23900.0,28.2808,28.3662,28.2808,28.3282,23900.0
2005-11-02 15:10:00,29.86,29.91,29.85,29.91,16000.0,28.3282,28.3757,28.3187,28.3757,16000.0
2005-11-02 15:20:00,29.91,29.93,29.88,29.9,23300.0,28.3757,28.3946,28.3472,28.3662,23300.0
2005-11-02 15:30:00,29.9,29.9,29.84,29.85,15400.0,28.3662,28.3662,28.3092,28.3187,15400.0
2005-11-02 15:40:00,29.85,29.86,29.8,29.81,35200.0,28.3187,28.3282,28.2713,28.2808,35200.0
2005-11-02 15:50:00,29.81,29.87,29.79,29.87,94100.0,28.2808,28.3377,28.2618,28.3377,94100.0
2005-11-03 09:30:00,29.82,30.0,29.4,29.88,48400.0,28.2903,28.461,27.8918,28.3472,48400.0
2005-11-03 09:40:00,29.88,29.89,29.72,29.82,83500.0,28.3472,28.3567,28.1954,28.2903,83500.0
2005-11-03 09:50:00,29.82,29.95,29.82,29.85,48800.0,28.2903,28.4136,28.2903,28.3187,48800.0
2005-11-03 10:00:00,29.86,29.9,29.8,29.81,16900.0,28.3282,28.3662,28.2713,28.2808,16900.0
2005-11-03 10:10:00,29.81,29.85,29.77,29.78,11300.0,28.2808,28.3187,28.2428,28.2523,11300.0
2005-11-03 10:20:00,29.78,29.78,29.67,29.72,10500.0,28.2523,28.2523,28.148,28.1954,10500.0
2005-11-03 10:30:00,29.73,29.85,29.71,29.83,33600.0,28.2049,28.3187,28.1859,28.2998,33600.0
2005-11-03 10:40:00,29.83,29.85,29.8,29.8,21500.0,28.2998,28.3187,28.2713,28.2713,21500.0
2005-11-03 10:50:00,29.82,29.93,29.8,29.93,10900.0,28.2903,28.3946,28.2713,28.3946,10900.0
2005-11-03 11:00:00,29.93,30.06,29.87,30.06,41800.0,28.3946,28.518,28.3377,28.518,41800.0
2005-11-03 11:10:00,30.06,30.07,30.04,30.06,12800.0,28.518,28.5274,28.499,28.518,12800.0
2005-11-03 11:20:00,30.04,30.05,30.0,30.01,13100.0,28.499,28.5085,28.461,28.4705,13100.0
2005-11-03 11:30:00,30.03,30.03,29.93,29.93,28100.0,28.4895,28.4895,28.3946,28.3946,28100.0
2005-11-03 11:40:00,29.93,30.01,29.93,30.01,11100.0,28.3946,28.4705,28.3946,28.4705,11100.0
2005-11-03 11:50:00,30.0,30.1,30.0,30.06,34600.0,28.461,28.5559,28.461,28.518,34600.0
2005-11-03 12:00:00,30.06,30.11,30.05,30.1,11100.0,28.518,28.5654,28.5085,28.5559,11100.0
2005-11-03 12:10:00,30.1,30.17,30.1,30.17,8000.0,28.5559,28.6223,28.5559,28.6223,8000.0
2005-11-03 12:20:00,30.17,30.2,30.15,30.2,18400.0,28.6223,28.6508,28.6033,28.6508,18400.0
2005-11-03 12:30:00,30.2,30.25,30.14,30.25,22000.0,28.6508,28.6982,28.5939,28.6982,22000.0
2005-11-03 12:40:00,30.25,30.32,30.23,30.27,38100.0,28.6982,28.7646,28.6792,28.7172,38100.0
2005-11-03 12:50:00,30.26,30.27,30.21,30.21,10700.0,28.7077,28.7172,28.6603,28.6603,10700.0
2005-11-03 13:00:00,30.21,30.24,30.2,30.2,21400.0,28.6603,28.6887,28.6508,28.6508,21400.0
2005-11-03 13:10:00,30.22,30.22,30.2,30.2,5600.0,28.6698,28.6698,28.6508,28.6508,5600.0
2005-11-03 13:20:00,30.22,30.24,30.16,30.16,15300.0,28.6698,28.6887,28.6128,28.6128,15300.0
2005-11-03 13:30:00,30.16,30.18,30.08,30.08,6200.0,28.6128,28.6318,28.5369,28.5369,6200.0
2005-11-03 13:40:00,30.1,30.1,30.07,30.07,10300.0,28.5559,28.5559,28.5274,28.5274,10300.0
2005-11-03 13:50:00,30.07,30.07,30.04,30.07,8900.0,28.5274,28.5274,28.499,28.5274,8900.0
2005-11-03 14:00:00,30.07,30.14,30.06,30.11,11900.0,28.5274,28.5939,28.518,28.5654,11900.0
2005-11-03 14:10:00,30.11,30.13,30.1,30.12,4400.0,28.5654,28.5844,28.5559,28.5749,4400.0
2005-11-03 14:20:00,30.11,30.12,30.08,30.09,7400.0,28.5654,28.5749,28.5369,28.5464,7400.0
2005-11-03 14:30:00,30.1,30.13,30.08,30.12,9300.0,28.5559,28.5844,28.5369,28.5749,9300.0
2005-11-03 14:40:00,30.12,30.12,30.06,30.09,13600.0,28.5749,28.5749,28.518,28.5464,13600.0
2005-11-03 14:50:00,30.09,30.09,30.04,30.04,11700.0,28.5464,28.5464,28.499,28.499,11700.0
2005-11-03 15:00:00,30.04,30.05,30.0,30.0,13300.0,28.499,28.5085,28.461,28.461,13300.0
2005-11-03 15:10:00,30.0,30.04,29.95,30.02,22800.0,28.461,28.499,28.4136,28.48,22800.0
2005-11-03 15:20:00,30.04,30.12,30.02,30.11,11500.0,28.499,28.5749,28.48,28.5654,11500.0
2005-11-03 15:30:00,30.12,30.14,30.06,30.09,21000.0,28.5749,28.5939,28.518,28.5464,21000.0
2005-11-03 15:40:00,30.09,30.21,30.09,30.17,33100.0,28.5464,28.6603,28.5464,28.6223,33100.0
2005-11-03 15:50:00,30.18,30.22,30.13,30.17,39100.0,28.6318,28.6698,28.5844,28.6223,39100.0
2005-11-04 09:30:00,29.97,30.23,29.9,30.02,31100.0,28.4326,28.6792,28.3662,28.48,31100.0
2005-11-04 09:40:00,29.93,30.08,29.92,29.97,13800.0,28.3946,28.5369,28.3851,28.4326,13800.0
2005-11-04 09:50:00,29.97,30.03,29.97,30.0,11000.0,28.4326,28.4895,28.4326,28.461,11000.0
2005-11-04 10:00:00,30.04,30.26,30.02,30.24,68200.0,28.499,28.7077,28.48,28.6887,68200.0
2005-11-04 10:10:00,30.24,30.24,30.09,30.11,7800.0,28.6887,28.6887,28.5464,28.5654,7800.0
2005-11-04 10:20:00,30.11,30.11,30.07,30.08,17600.0,28.5654,28.5654,28.5274,28.5369,17600.0
2005-11-04 10:30:00,30.08,30.11,30.04,30.11,15800.0,28.5369,28.5654,28.499,28.5654,15800.0
2005-11-04 10:40:00,30.09,30.14,30.09,30.12,6600.0,28.5464,28.5939,28.5464,28.5749,6600.0
2005-11-04 10:50:00,30.11,30.12,30.01,30.05,8900.0,28.5654,28.5749,28.4705,28.5085,8900.0
2005-11-04 11:00:00,30.06,30.08,30.05,30.06,3800.0,28.518,28.5369,28.5085,28.518,3800.0
2005-11-04 11:10:00,30.07,30.1,29.99,30.03,14300.0,28.5274,28.5559,28.4516,28.4895,14300.0
2005-11-04 11:20:00,30.03,30.04,30.0,30.0,5200.0,28.4895,28.499,28.461,28.461,5200.0
2005-11-04 11:30:00,30.0,30.1,30.0,30.05,13600.0,28.461,28.5559,28.461,28.5085,13600.0
2005-11-04 11:40:00,30.06,30.12,30.02,30.1,5600.0,28.518,28.5749,28.48,28.5559,5600.0
2005-11-04 11:50:00,30.11,30.14,30.11,30.14,3900.0,28.5654,28.5939,28.5654,28.5939,3900.0
2005-11-04 12:00:00,30.14,30.15,30.09,30.1,6100.0,28.5939,28.6033,28.5464,28.5559,6100.0
2005-11-04 12:10:00,30.1,30.12,30.08,30.12,4200.0,28.5559,28.5749,28.5369,28.5749,4200.0
2005-11-04 12:20:00,30.12,30.18,30.1,30.16,9300.0,28.5749,28.6318,28.5559,28.6128,9300.0
2005-11-04 12:30:00,30.16,30.16,30.11,30.13,3000.0,28.6128,28.6128,28.5654,28.5844,3000.0
2005-11-04 12:40:00,30.12,30.15,30.09,30.09,12300.0,28.5749,28.6033,28.5464,28.5464,12300.0
2005-11-04 12:50:00,30.1,30.18,30.09,30.16,9700.0,28.5559,28.6318,28.5464,28.6128,9700.0
2005-11-04 13:00:00,30.16,30.17,30.06,30.07,4700.0,28.6128,28.6223,28.518,28.5274,4700.0
2005-11-04 13:10:00,30.06,30.06,29.95,29.95,6200.0,28.518,28.518,28.4136,28.4136,6200.0
2005-11-04 13:20:00,29.96,30.02,29.95,30.02,4700.0,28.4231,28.48,28.4136,28.48,4700.0
2005-11-04 13:30:00,30.02,30.02,29.96,29.96,6800.0,28.48,28.48,28.4231,28.4231,6800.0
2005-11-04 13:40:00,29.97,29.98,29.93,29.93,6500.0,28.4326,28.4421,28.3946,28.3946,6500.0
2005-11-04 13:50:00,29.93,29.94,29.89,29.89,10500.0,28.3946,28.4041,28.3567,28.3567,10500.0
2005-11-04 14:00:00,29.89,29.93,29.88,29.93,5600.0,28.3567,28.3946,28.3472,28.3946,5600.0
2005-11-04 14:10:00,29.95,29.96,29.92,29.95,10600.0,28.4136,28.4231,28.3851,28.4136,10600.0
2005-11-04 14:20:00,29.97,30.03,29.94,29.96,13100.0,28.4326,28.4895,28.4041,28.4231,13100.0
2005-11-04 14:30:00,29.96,29.96,29.92,29.92,7800.0,28.4231,28.4231,28.3851,28.3851,7800.0
2005-11-04 14:40:00,29.93,29.95,29.88,29.95,19900.0,28.3946,28.4136,28.3472,28.4136,19900.0
2005-11-04 14:50:00,29.95,30.03,29.91,30.01,20200.0,28.4136,28.4895,28.3757,28.4705,20200.0
2005-11-04 15:00:00,30.02,30.04,29.99,29.99,29000.0,28.48,28.499,28.4516,28.4516,29000.0
2005-11-04 15:10:00,30.0,30.04,29.98,30.02,10800.0,28.461,28.499,28.4421,28.48,10800.0
2005-11-04 15:20:00,30.02,30.04,30.0,30.01,16300.0,28.48,28.499,28.461,28.4705,16300.0
2005-11-04 15:30:00,30.02,30.05,30.02,30.04,13900.0,28.48,28.5085,28.48,28.499,13900.0
2005-11-04 15:40:00,30.05,30.15,30.04,30.12,22200.0,28.5085,28.6033,28.499,28.5749,22200.0
2005-11-04 15:50:00,30.14,30.15,29.9,30.12,32800.0,28.5939,28.6033,28.3662,28.5749,32800.0
2005-11-07 09:30:00,30.14,30.2,30.08,30.09,25500.0,28.5939,28.6508,28.5369,28.5464,25500.0
2005-11-07 09:40:00,30.09,30.11,29.95,29.96,21800.0,28.5464,28.5654,28.4136,28.4231,21800.0
2005-11-07 09:50:00,29.96,29.97,29.9,29.92,21300.0,28.4231,28.4326,28.3662,28.3851,21300.0
2005-11-07 10:00:00,29.92,30.01,29.91,29.95,36800.0,28.3851,28.4705,28.3757,28.4136,36800.0
2005-11-07 10:10:00,29.95,29.95,29.79,29.8,20500.0,28.4136,28.4136,28.2618,28.2713,20500.0
2005-11-07 10:20:00,29.83,29.85,29.78,29.84,29200.0,28.2998,28.3187,28.2523,28.3092,29200.0
2005-11-07 10:30:00,29.85,29.92,29.85,29.9,24000.0,28.3187,28.3851,28.3187,28.3662,24000.0
2005-11-07 10:40:00,29.9,29.92,29.89,29.9,36100.0,28.3662,28.3851,28.3567,28.3662,36100.0
2005-11-07 10:50:00,29.89,29.9,29.84,29.87,23600.0,28.3567,28.3662,28.3092,28.3377,23600.0
2005-11-07 11:00:00,29.87,29.88,29.84,29.84,26900.0,28.3377,28.3472,28.3092,28.3092,26900.0
2005-11-07 11:10:00,29.84,29.84,29.71,29.79,39600.0,28.3092,28.3092,28.1859,28.2618,39600.0
2005-11-07 11:20:00,29.79,29.81,29.79,29.8,24200.0,28.2618,28.2808,28.2618,28.2713,24200.0
2005-11-07 11:30:00,29.81,29.83,29.8,29.8,28400.0,28.2808,28.2998,28.2713,28.2713,28400.0
2005-11-07 11:40:00,29.81,29.81,29.78,29.8,25700.0,28.2808,28.2808,28.2523,28.2713,25700.0
2005-11-07 11:50:00,29.8,29.81,29.79,29.81,13600.0,28.2713,28.2808,28.2618,28.2808,13600.0
2005-11-07 12:00:00,29.81,29.82,29.8,29.81,14400.0,28.2808,28.2903,28.2713,28.2808,14400.0
2005-11-07 12:10:00,29.81,29.81,29.8,29.81,16600.0,28.2808,28.2808,28.2713,28.2808,16600.0
2005-11-07 12:20:00,29.81,29.81,29.75,29.75,25600.0,28.2808,28.2808,28.2239,28.2239,25600.0
2005-11-07 12:30:00,29.76,29.76,29.66,29.68,34000.0,28.2334,28.2334,28.1385,28.1575,34000.0
2005-11-07 12:40:00,29.67,29.69,29.65,29.66,16800.0,28.148,28.1669,28.129,28.1385,16800.0
2005-11-07 12:50:00,29.67,29.68,29.66,29.67,17100.0,28.148,28.1575,28.1385,28.148,17100.0
2005-11-07 13:00:00,29.68,29.68,29.65,29.66,17900.0,28.1575,28.1575,28.129,28.1385,17900.0
2005-11-07 13:10:00,29.66,29.66,29.61,29.61,20200.0,28.1385,28.1385,28.091,28.091,20200.0
2005-11-07 13:20:00,29.61,29.61,29.57,29.57,40800.0,28.091,28.091,28.0531,28.0531,40800.0
2005-11-07 13:30:00,29.57,29.59,29.56,29.56,16300.0,28.0531,28.0721,28.0436,28.0436,16300.0
2005-11-07 13:40:00,29.57,29.57,29.47,29.48,24500.0,28.0531,28.0531,27.9582,27.9677,24500.0
2005-11-07 13:50:00,29.48,29.51,29.47,29.48,36200.0,27.9677,27.9962,27.9582,27.9677,36200.0
2005-11-07 14:00:00,29.46,29.55,29.41,29.55,34900.0,27.9487,28.0341,27.9013,28.0341,34900.0
2005-11-07 14:10:00,29.53,29.62,29.53,29.58,20100.0,28.0152,28.1005,28.0152,28.0626,20100.0
2005-11-07 14:20:00,29.58,29.59,29.56,29.56,22700.0,28.0626,28.0721,28.0436,28.0436,22700.0
2005-11-07 14:30:00,29.56,29.6,29.51,29.6,41100.0,28.0436,28.0816,27.9962,28.0816,41100.0
2005-11-07 14:40:00,29.6,29.68,29.59,29.67,29900.0,28.0816,28.1575,28.0721,28.148,29900.0
2005-11-07 14:50:00,29.66,29.67,29.66,29.67,19800.0,28.1385,28.148,28.1385,28.148,19800.0
2005-11-07 15:00:00,29.67,29.67,29.66,29.66,29900.0,28.148,28.148,28.1385,28.1385,29900.0
2005-11-07 15:10:00,29.67,29.67,29.54,29.55,33400.0,28.148,28.148,28.0246,28.0341,33400.0
2005-11-07 15:20:00,29.54,29.54,29.47,29.47,32200.0,28.0246,28.0246,27.9582,27.9582,32200.0
2005-11-07 15:30:00,29.46,29.53,29.46,29.52,71300.0,27.9487,28.0152,27.9487,28.0057,71300.0
2005-11-07 15:40:00,29.53,29.53,29.48,29.5,80700.0,28.0152,28.0152,27.9677,27.9867,80700.0
2005-11-07 15:50:00,29.5,29.55,29.48,29.54,106900.0,27.9867,28.0341,27.9677,28.0246,106900.0
2005-11-08 09:30:00,29.59,29.63,29.49,29.63,18800.0,28.0721,28.11,27.9772,28.11,18800.0
2005-11-08 09:40:00,29.65,29.7,29.49,29.53,16400.0,28.129,28.1764,27.9772,28.0152,16400.0
2005-11-08 09:50:00,29.54,29.58,29.45,29.58,12500.0,28.0246,28.0626,27.9393,28.0626,12500.0
2005-11-08 10:00:00,29.57,29.58,29.5,29.5,11600.0,28.0531,28.0626,27.9867,27.9867,11600.0
2005-11-08 10:10:00,29.52,29.53,29.48,29.5,16800.0,28.0057,28.0152,27.9677,27.9867,16800.0
2005-11-08 10:20:00,29.5,29.56,29.48,29.56,8200.0,27.9867,28.0436,27.9677,28.0436,8200.0
2005-11-08 10:30:00,29.55,29.75,29.54,29.68,20300.0,28.0341,28.2239,28.0246,28.1575,20300.0
2005-11-08 10:40:00,29.68,29.68,29.52,29.57,17200.0,28.1575,28.1575,28.0057,28.0531,17200.0
2005-11-08 10:50:00,29.57,29.6,29.54,29.54,6900.0,28.0531,28.0816,28.0246,28.0246,6900.0
2005-11-08 11:00:00,29.56,29.56,29.5,29.55,10400.0,28.0436,28.0436,27.9867,28.0341,10400.0
2005-11-08 11:10:00,29.56,29.6,29.53,29.6,7300.0,28.0436,28.0816,28.0152,28.0816,7300.0
2005-11-08 11:20:00,29.6,29.6,29.53,29.57,13100.0,28.0816,28.0816,28.0152,28.0531,13100.0
2005-11-08 11:30:00,29.58,29.6,29.57,29.59,14100.0,28.0626,28.0816,28.0531,28.0721,14100.0
2005-11-08 11:40:00,29.58,29.66,29.58,29.66,12700.0,28.0626,28.1385,28.0626,28.1385,12700.0
2005-11-08 11:50:00,29.66,29.67,29.63,29.64,8600.0,28.1385,28.148,28.11,28.1195,8600.0
2005-11-08 12:00:00,29.64,29.65,29.6,29.65,7700.0,28.1195,28.129,28.0816,28.129,7700.0
2005-11-08 12:10:00,29.65,29.65,29.64,29.65,6600.0,28.129,28.129,28.1195,28.129,6600.0
2005-11-08 12:20:00,29.65,29.65,29.62,29.64,9200.0,28.129,28.129,28.1005,28.1195,9200.0
2005-11-08 12:30:00,29.64,29.65,29.64,29.64,4900.0,28.1195,28.129,28.1195,28.1195,4900.0
2005-11-08 12:40:00,29.62,29.64,29.62,29.64,7300.0,28.1005,28.1195,28.1005,28.1195,7300.0
2005-11-08 12:50:00,29.64,29.64,29.59,29.6,3100.0,28.1195,28.1195,28.0721,28.0816,3100.0
2005-11-08 13:00:00,29.59,29.6,29.54,29.54,7000.0,28.0721,28.0816,28.0246,28.0246,7000.0
2005-11-08 13:10:00,29.54,29.55,29.46,29.47,35300.0,28.0246,28.0341,27.9487,27.9582,35300.0
2005-11-08 13:20:00,29.47,29.53,29.45,29.5,6400.0,27.9582,28.0152,27.9393,27.9867,6400.0
2005-11-08 13:30:00,29.52,29.59,29.52,29.59,14800.0,28.0057,28.0721,28.0057,28.0721,14800.0
2005-11-08 13:40:00,29.59,29.62,29.57,29.62,11600.0,28.0721,28.1005,28.0531,28.1005,11600.0
2005-11-08 13:50:00,29.62,29.62,29.58,29.61,2600.0,28.1005,28.1005,28.0626,28.091,2600.0
2005-11-08 14:00:00,29.62,29.66,29.62,29.66,4900.0,28.1005,28.1385,28.1005,28.1385,4900.0
2005-11-08 14:10:00,29.66,29.7,29.66,29.69,5900.0,28.1385,28.1764,28.1385,28.1669,5900.0
2005-11-08 14:20:00,29.69,29.69,29.66,29.66,3600.0,28.1669,28.1669,28.1385,28.1385,3600.0
2005-11-08 14:30:00,29.67,29.68,29.64,29.67,8700.0,28.148,28.1575,28.1195,28.148,8700.0
2005-11-08 14:40:00,29.65,29.66,29.63,29.64,5200.0,28.129,28.1385,28.11,28.1195,5200.0
2005-11-08 14:50:00,29.64,29.65,29.63,29.65,4700.0,28.1195,28.129,28.11,28.129,4700.0
2005-11-08 15:00:00,29.65,29.65,29.63,29.64,6700.0,28.129,28.129,28.11,28.1195,6700.0
2005-11-08 15:10:00,29.64,29.7,29.64,29.7,8700.0,28.1195,28.1764,28.1195,28.1764,8700.0
2005-11-08 15:20:00,29.7,29.73,29.69,29.73,14300.0,28.1764,28.2049,28.1669,28.2049,14300.0
2005-11-08 15:30:00,29.74,29.74,29.67,29.68,15800.0,28.2144,28.2144,28.148,28.1575,15800.0
2005-11-08 15:40:00,29.67,29.67,29.57,29.57,20300.0,28.148,28.148,28.0531,28.0531,20300.0
2005-11-08 15:50:00,29.58,29.66,29.58,29.64,22100.0,28.0626,28.1385,28.0626,28.1195,22100.0
2005-11-09 09:30:00,29.64,29.64,29.51,29.51,29500.0,28.1195,28.1195,27.9962,27.9962,29500.0
2005-11-09 09:40:00,29.59,29.6,29.41,29.43,12800.0,28.0721,28.0816,27.9013,27.9203,12800.0
2005-11-09 09:50:00,29.46,29.61,29.46,29.55,13500.0,27.9487,28.091,27.9487,28.0341,13500.0
2005-11-09 10:00:00,29.55,29.59,29.51,29.52,10200.0,28.0341,28.0721,27.9962,28.0057,10200.0
2005-11-09 10:10:00,29.52,29.61,29.52,29.61,8900.0,28.0057,28.091,28.0057,28.091,8900.0
2005-11-09 10:20:00,29.6,29.62,29.57,29.58,10000.0,28.0816,28.1005,28.0531,28.0626,10000.0
2005-11-09 10:30:00,29.58,29.64,29.58,29.58,15700.0,28.0626,28.1195,28.0626,28.0626,15700.0
2005-11-09 10:40:00,29.59,29.61,29.56,29.58,22900.0,28.0721,28.091,28.0436,28.0626,22900.0
2005-11-09 10:50:00,29.58,29.62,29.56,29.58,11500.0,28.0626,28.1005,28.0436,28.0626,11500.0
2005-11-09 11:00:00,29.58,29.59,29.56,29.57,11400.0,28.0626,28.0721,28.0436,28.0531,11400.0
2005-11-09 11:10:00,29.56,29.58,29.56,29.56,10000.0,28.0436,28.0626,28.0436,28.0436,10000.0
2005-11-09 11:20:00,29.56,29.56,29.46,29.46,11700.0,28.0436,28.0436,27.9487,27.9487,11700.0
2005-11-09 11:30:00,29.48,29.52,29.48,29.52,13500.0,27.9677,28.0057,27.9677,28.0057,13500.0
2005-11-09 11:40:00,29.53,29.53,29.47,29.48,27100.0,28.0152,28.0152,27.9582,27.9677,27100.0
2005-11-09 11:50:00,29.48,29.49,29.47,29.48,8100.0,27.9677,27.9772,27.9582,27.9677,8100.0
2005-11-09 12:00:00,29.49,29.54,29.49,29.49,8400.0,27.9772,28.0246,27.9772,27.9772,8400.0
2005-11-09 12:10:00,29.5,29.57,29.46,29.56,65900.0,27.9867,28.0531,27.9487,28.0436,65900.0
2005-11-09 12:20:00,29.56,29.61,29.54,29.6,21100.0,28.0436,28.091,28.0246,28.0816,21100.0
2005-11-09 12:30:00,29.59,29.62,29.56,29.59,33600.0,28.0721,28.1005,28.0436,28.0721,33600.0
2005-11-09 12:40:00,29.59,29.61,29.57,29.61,12600.0,28.0721,28.091,28.0531,28.091,12600.0
2005-11-09 12:50:00,29.61,29.64,29.6,29.63,18400.0,28.091,28.1195,28.0816,28.11,18400.0
2005-11-09 13:00:00,29.62,29.63,29.61,29.62,15200.0,28.1005,28.11,28.091,28.1005,15200.0
2005-11-09 13:10:00,29.62,29.63,29.6,29.61,6300.0,28.1005,28.11,28.0816,28.091,6300.0
2005-11-09 13:20:00,29.61,29.61,29.56,29.59,12300.0,28.091,28.091,28.0436,28.0721,12300.0
2005-11-09 13:30:00,29.59,29.61,29.57,29.58,19200.0,28.0721,28.091,28.0531,28.0626,19200.0
2005-11-09 13:40:00,29.58,29.68,29.58,29.64,33800.0,28.0626,28.1575,28.0626,28.1195,33800.0
2005-11-09 13:50:00,29.68,29.68,29.63,29.66,14500.0,28.1575,28.1575,28.11,28.1385,14500.0
2005-11-09 14:00:00,29.65,29.67,29.64,29.66,21400.0,28.129,28.148,28.1195,28.1385,21400.0
2005-11-09 14:10:00,29.65,29.66,29.64,29.65,31400.0,28.129,28.1385,28.1195,28.129,31400.0
2005-11-09 14:20:00,29.66,29.67,29.63,29.64,7000.0,28.1385,28.148,28.11,28.1195,7000.0
2005-11-09 14:30:00,29.64,29.64,29.6,29.61,14300.0,28.1195,28.1195,28.0816,28.091,14300.0
2005-11-09 14:40:00,29.61,29.62,29.6,29.61,9100.0,28.091,28.1005,28.0816,28.091,9100.0
2005-11-09 14:50:00,29.61,29.61,29.59,29.59,7900.0,28.091,28.091,28.0721,28.0721,7900.0
2005-11-09 15:00:00,29.6,29.63,29.59,29.63,5800.0,28.0816,28.11,28.0721,28.11,5800.0
2005-11-09 15:10:00,29.63,29.71,29.62,29.69,10600.0,28.11,28.1859,28.1005,28.1669,10600.0
2005-11-09 15:20:00,29.7,29.72,29.67,29.67,9000.0,28.1764,28.1954,28.148,28.148,9000.0
2005-11-09 15:30:00,29.67,29.72,29.66,29.67,14300.0,28.148,28.1954,28.1385,28.148,14300.0
2005-11-09 15:40:00,29.67,29.67,29.63,29.65,19300.0,28.148,28.148,28.11,28.129,19300.0
2005-11-09 15:50:00,29.64,29.66,29.63,29.65,34200.0,28.1195,28.1385,28.11,28.129,34200.0
2005-11-10 09:30:00,29.64,29.72,29.64,29.72,58200.0,28.1195,28.1954,28.1195,28.1954,58200.0
2005-11-10 09:40:00,29.72,30.0,29.7,29.98,47900.0,28.1954,28.461,28.1764,28.4421,47900.0
2005-11-10 09:50:00,29.96,29.96,29.75,29.84,7400.0,28.4231,28.4231,28.2239,28.3092,7400.0
2005-11-10 10:00:00,29.84,29.85,29.67,29.67,13600.0,28.3092,28.3187,28.148,28.148,13600.0
2005-11-10 10:10:00,29.67,29.68,29.47,29.5,61600.0,28.148,28.1575,27.9582,27.9867,61600.0
2005-11-10 10:20:00,29.5,29.9,29.5,29.53,71900.0,27.9867,28.3662,27.9867,28.0152,71900.0
2005-11-10 10:30:00,29.55,29.61,29.55,29.61,5600.0,28.0341,28.091,28.0341,28.091,5600.0
2005-11-10 10:40:00,29.6,29.66,29.6,29.66,13900.0,28.0816,28.1385,28.0816,28.1385,13900.0
2005-11-10 10:50:00,29.66,29.66,29.62,29.64,19000.0,28.1385,28.1385,28.1005,28.1195,19000.0
2005-11-10 11:00:00,29.64,29.67,29.62,29.65,11600.0,28.1195,28.148,28.1005,28.129,11600.0
2005-11-10 11:10:00,29.66,29.66,29.55,29.59,7200.0,28.1385,28.1385,28.0341,28.0721,7200.0
2005-11-10 11:20:00,29.59,29.6,29.58,29.59,5300.0,28.0721,28.0816,28.0626,28.0721,5300.0
2005-11-10 11:30:00,29.58,29.59,29.57,29.58,32700.0,28.0626,28.0721,28.0531,28.0626,32700.0
2005-11-10 11:40:00,29.58,29.58,29.56,29.57,7400.0,28.0626,28.0626,28.0436,28.0531,7400.0
2005-11-10 11:50:00,29.57,29.59,29.57,29.59,12300.0,28.0531,28.0721,28.0531,28.0721,12300.0
2005-11-10 12:00:00,29.59,29.63,29.58,29.62,28400.0,28.0721,28.11,28.0626,28.1005,28400.0
2005-11-10 12:10:00,29.63,29.67,29.63,29.66,10500.0,28.11,28.148,28.11,28.1385,10500.0
2005-11-10 12:20:00,29.66,29.71,29.64,29.71,8900.0,28.1385,28.1859,28.1195,28.1859,8900.0
2005-11-10 12:30:00,29.71,29.72,29.66,29.66,2600.0,28.1859,28.1954,28.1385,28.1385,2600.0
2005-11-10 12:40:00,29.66,29.66,29.6,29.61,14200.0,28.1385,28.1385,28.0816,28.091,14200.0
2005-11-10 12:50:00,29.62,29.62,29.6,29.61,17600.0,28.1005,28.1005,28.0816,28.091,17600.0
2005-11-10 13:00:00,29.61,29.64,29.6,29.64,42200.0,28.091,28.1195,28.0816,28.1195,42200.0
2005-11-10 13:10:00,29.64,29.64,29.63,29.64,11300.0,28.1195,28.1195,28.11,28.1195,11300.0
2005-11-10 13:20:00,29.64,29.64,29.63,29.64,15100.0,28.1195,28.1195,28.11,28.1195,15100.0
2005-11-10 13:30:00,29.64,29.64,29.62,29.63,23700.0,28.1195,28.1195,28.1005,28.11,23700.0
2005-11-10 13:40:00,29.63,29.73,29.6,29.68,66600.0,28.11,28.2049,28.0816,28.1575,66600.0
2005-11-10 13:50:00,29.7,29.9,29.68,29.9,56100.0,28.1764,28.3662,28.1575,28.3662,56100.0
2005-11-10 14:00:00,29.9,29.98,29.89,29.89,35100.0,28.3662,28.4421,28.3567,28.3567,35100.0
2005-11-10 14:10:00,29.88,29.89,29.75,29.76,47700.0,28.3472,28.3567,28.2239,28.2334,47700.0
2005-11-10 14:20:00,29.75,29.76,29.69,29.69,36200.0,28.2239,28.2334,28.1669,28.1669,36200.0
2005-11-10 14:30:00,29.69,29.69,29.62,29.64,36900.0,28.1669,28.1669,28.1005,28.1195,36900.0
2005-11-10 14:40:00,29.64,29.65,29.63,29.64,14700.0,28.1195,28.129,28.11,28.1195,14700.0
2005-11-10 14:50:00,29.64,29.7,29.63,29.7,27100.0,28.1195,28.1764,28.11,28.1764,27100.0
2005-11-10 15:00:00,29.7,29.7,29.69,29.69,17000.0,28.1764,28.1764,28.1669,28.1669,17000.0
2005-11-10 15:10:00,29.7,29.78,29.69,29.77,95000.0,28.1764,28.2523,28.1669,28.2428,95000.0
2005-11-10 15:20:00,29.79,29.79,29.76,29.77,15600.0,28.2618,28.2618,28.2334,28.2428,15600.0
2005-11-10 15:30:00,29.77,29.77,29.73,29.74,34500.0,28.2428,28.2428,28.2049,28.2144,34500.0
2005-11-10 15:40:00,29.74,29.74,29.68,29.69,16700.0,28.2144,28.2144,28.1575,28.1669,16700.0
2005-11-10 15:50:00,29.69,29.7,29.67,29.68,67500.0,28.1669,28.1764,28.148,28.1575,67500.0
2005-11-11 09:30:00,29.78,29.86,29.6,29.85,21100.0,28.2523,28.3282,28.0816,28.3187,21100.0
2005-11-11 09:40:00,29.86,29.89,29.65,29.67,16600.0,28.3282,28.3567,28.129,28.148,16600.0
2005-11-11 09:50:00,29.69,29.71,29.67,29.68,25700.0,28.1669,28.1859,28.148,28.1575,25700.0
2005-11-11 10:00:00,29.65,29.68,29.61,29.67,6800.0,28.129,28.1575,28.091,28.148,6800.0
2005-11-11 10:10:00,29.67,29.73,29.67,29.68,8400.0,28.148,28.2049,28.148,28.1575,8400.0
2005-11-11 10:20:00,29.7,29.78,29.69,29.78,31600.0,28.1764,28.2523,28.1669,28.2523,31600.0
2005-11-11 10:30:00,29.77,29.9,29.77,29.89,19100.0,28.2428,28.3662,28.2428,28.3567,19100.0
2005-11-11 10:40:00,29.89,29.93,29.88,29.93,9600.0,28.3567,28.3946,28.3472,28.3946,9600.0
2005-11-11 10:50:00,29.93,30.07,29.93,30.02,60000.0,28.3946,28.5274,28.3946,28.48,60000.0
2005-11-11 11:00:00,30.03,30.04,30.02,30.04,32800.0,28.4895,28.499,28.48,28.499,32800.0
2005-11-11 11:10:00,30.04,30.1,30.02,30.04,16400.0,28.499,28.5559,28.48,28.499,16400.0
2005-11-11 11:20:00,30.04,30.04,30.01,30.01,11600.0,28.499,28.499,28.4705,28.4705,11600.0
2005-11-11 11:30:00,30.01,30.02,29.99,29.99,35900.0,28.4705,28.48,28.4516,28.4516,35900.0
2005-11-11 11:40:00,29.98,30.04,29.98,30.01,1300.0,28.4421,28.499,28.4421,28.4705,1300.0
2005-11-11 11:50:00,30.03,30.03,30.01,30.01,4800.0,28.4895,28.4895,28.4705,28.4705,4800.0
2005-11-11 12:00:00,30.02,30.06,30.0,30.01,13800.0,28.48,28.518,28.461,28.4705,13800.0
2005-11-11 12:10:00,30.01,30.06,30.01,30.04,2600.0,28.4705,28.518,28.4705,28.499,2600.0
2005-11-11 12:20:00,30.05,30.05,30.01,30.04,4700.0,28.5085,28.5085,28.4705,28.499,4700.0
2005-11-11 12:30:00,30.04,30.04,30.0,30.0,33900.0,28.499,28.499,28.461,28.461,33900.0
2005-11-11 12:40:00,30.01,30.06,30.01,30.06,4900.0,28.4705,28.518,28.4705,28.518,4900.0
2005-11-11 12:50:00,30.06,30.13,30.04,30.05,8100.0,28.518,28.5844,28.499,28.5085,8100.0
2005-11-11 13:00:00,30.04,30.05,30.03,30.04,4800.0,28.499,28.5085,28.4895,28.499,4800.0
2005-11-11 13:10:00,30.03,30.04,30.01,30.02,7000.0,28.4895,28.499,28.4705,28.48,7000.0
2005-11-11 13:20:00,30.0,30.02,29.99,30.0,7000.0,28.461,28.48,28.4516,28.461,7000.0
2005-11-11 13:30:00,30.0,30.0,29.99,29.99,4600.0,28.461,28.461,28.4516,28.4516,4600.0
2005-11-11 13:40:00,30.0,30.02,29.97,29.98,13200.0,28.461,28.48,28.4326,28.4421,13200.0
2005-11-11 13:50:00,29.97,29.98,29.96,29.97,3300.0,28.4326,28.4421,28.4231,28.4326,3300.0
2005-11-11 14:00:00,29.96,29.96,29.93,29.93,7700.0,28.4231,28.4231,28.3946,28.3946,7700.0
2005-11-11 14:10:00,29.93,29.93,29.9,29.92,6500.0,28.3946,28.3946,28.3662,28.3851,6500.0
2005-11-11 14:20:00,29.91,29.94,29.91,29.93,13900.0,28.3757,28.4041,28.3757,28.3946,13900.0
2005-11-11 14:30:00,29.94,29.96,29.92,29.92,6200.0,28.4041,28.4231,28.3851,28.3851,6200.0
2005-11-11 14:40:00,29.93,29.93,29.91,29.91,3500.0,28.3946,28.3946,28.3757,28.3757,3500.0
2005-11-11 14:50:00,29.92,29.93,29.9,29.93,4200.0,28.3851,28.3946,28.3662,28.3946,4200.0
2005-11-11 15:00:00,29.93,29.94,29.93,29.93,2300.0,28.3946,28.4041,28.3946,28.3946,2300.0
2005-11-11 15:10:00,29.94,29.94,29.92,29.94,2300.0,28.4041,28.4041,28.3851,28.4041,2300.0
2005-11-11 15:20:00,29.94,29.95,29.92,29.92,27800.0,28.4041,28.4136,28.3851,28.3851,27800.0
2005-11-11 15:30:00,29.93,29.95,29.92,29.95,6700.0,28.3946,28.4136,28.3851,28.4136,6700.0
2005-11-11 15:40:00,29.95,29.96,29.92,29.94,9100.0,28.4136,28.4231,28.3851,28.4041,9100.0
2005-11-11 15:50:00,29.94,29.94,29.91,29.92,24200.0,28.4041,28.4041,28.3757,28.3851,24200.0
2005-11-14 09:30:00,29.92,29.98,29.33,29.6,63000.0,28.3851,28.4421,27.8254,28.0816,63000.0
2005-11-14 09:40:00,29.6,29.78,29.54,29.78,27200.0,28.0816,28.2523,28.0246,28.2523,27200.0
2005-11-14 09:50:00,29.73,29.8,29.67,29.76,17300.0,28.2049,28.2713,28.148,28.2334,17300.0
2005-11-14 10:00:00,29.75,29.83,29.75,29.83,13800.0,28.2239,28.2998,28.2239,28.2998,13800.0
2005-11-14 10:10:00,29.84,29.85,29.79,29.82,11400.0,28.3092,28.3187,28.2618,28.2903,11400.0
2005-11-14 10:20:00,29.83,29.85,29.74,29.74,64300.0,28.2998,28.3187,28.2144,28.2144,64300.0
2005-11-14 10:30:00,29.75,29.79,29.7,29.75,10400.0,28.2239,28.2618,28.1764,28.2239,10400.0
2005-11-14 10:40:00,29.74,29.75,29.67,29.68,11200.0,28.2144,28.2239,28.148,28.1575,11200.0
2005-11-14 10:50:00,29.67,29.68,29.65,29.67,13200.0,28.148,28.1575,28.129,28.148,13200.0
2005-11-14 11:00:00,29.69,29.71,29.68,29.68,8100.0,28.1669,28.1859,28.1575,28.1575,8100.0
2005-11-14 11:10:00,29.67,29.78,29.64,29.78,48700.0,28.148,28.2523,28.1195,28.2523,48700.0
2005-11-14 11:20:00,29.75,29.78,29.71,29.71,6100.0,28.2239,28.2523,28.1859,28.1859,6100.0
2005-11-14 11:30:00,29.71,29.72,29.71,29.72,5300.0,28.1859,28.1954,28.1859,28.1954,5300.0
2005-11-14 11:40:00,29.72,29.72,29.71,29.71,5400.0,28.1954,28.1954,28.1859,28.1859,5400.0
2005-11-14 11:50:00,29.71,29.71,29.69,29.69,8200.0,28.1859,28.1859,28.1669,28.1669,8200.0
2005-11-14 12:00:00,29.68,29.68,29.64,29.64,2900.0,28.1575,28.1575,28.1195,28.1195,2900.0
2005-11-14 12:10:00,29.64,29.66,29.64,29.66,48800.0,28.1195,28.1385,28.1195,28.1385,48800.0
2005-11-14 12:20:00,29.66,29.69,29.64,29.69,43800.0,28.1385,28.1669,28.1195,28.1669,43800.0
2005-11-14 12:30:00,29.65,29.7,29.6,29.62,37800.0,28.129,28.1764,28.0816,28.1005,37800.0
2005-11-14 12:40:00,29.62,29.62,29.61,29.62,5700.0,28.1005,28.1005,28.091,28.1005,5700.0
2005-11-14 12:50:00,29.62,29.65,29.62,29.63,2900.0,28.1005,28.129,28.1005,28.11,2900.0
2005-11-14 13:00:00,29.63,29.65,29.59,29.63,10600.0,28.11,28.129,28.0721,28.11,10600.0
2005-11-14 13:10:00,29.63,29.65,29.61,29.62,4800.0,28.11,28.129,28.091,28.1005,4800.0
2005-11-14 13:20:00,29.63,29.63,29.52,29.53,15300.0,28.11,28.11,28.0057,28.0152,15300.0
2005-11-14 13:30:00,29.55,29.66,29.55,29.66,34600.0,28.0341,28.1385,28.0341,28.1385,34600.0
2005-11-14 13:40:00,29.66,29.75,29.66,29.74,6600.0,28.1385,28.2239,28.1385,28.2144,6600.0
2005-11-14 13:50:00,29.73,29.74,29.68,29.7,6300.0,28.2049,28.2144,28.1575,28.1764,6300.0
2005-11-14 14:00:00,29.7,29.71,29.68,29.71,8500.0,28.1764,28.1859,28.1575,28.1859,8500.0
2005-11-14 14:10:00,29.71,29.71,29.66,29.68,4300.0,28.1859,28.1859,28.1385,28.1575,4300.0
2005-11-14 14:20:00,29.67,29.7,29.67,29.69,4700.0,28.148,28.1764,28.148,28.1669,4700.0
2005-11-14 14:30:00,29.7,29.7,29.66,29.66,4200.0,28.1764,28.1764,28.1385,28.1385,4200.0
2005-11-14 14:40:00,29.67,29.68,29.63,29.63,5800.0,28.148,28.1575,28.11,28.11,5800.0
2005-11-14 14:50:00,29.63,29.69,29.61,29.69,39400.0,28.11,28.1669,28.091,28.1669,39400.0
2005-11-14 15:00:00,29.69,29.69,29.65,29.66,8400.0,28.1669,28.1669,28.129,28.1385,8400.0
2005-11-14 15:10:00,29.66,29.7,29.65,29.69,14700.0,28.1385,28.1764,28.129,28.1669,14700.0
2005-11-14 15:20:00,29.69,29.69,29.67,29.69,6500.0,28.1669,28.1669,28.148,28.1669,6500.0
2005-11-14 15:30:00,29.69,29.72,29.69,29.69,32300.0,28.1669,28.1954,28.1669,28.1669,32300.0
2005-11-14 15:40:00,29.7,29.74,29.69,29.74,33100.0,28.1764,28.2144,28.1669,28.2144,33100.0
2005-11-14 15:50:00,29.74,29.74,29.66,29.7,87700.0,28.2144,28.2144,28.1385,28.1764,87700.0
2005-11-15 09:30:00,29.71,29.94,29.71,29.85,23600.0,28.1859,28.4041,28.1859,28.3187,23600.0
2005-11-15 09:40:00,29.86,29.86,29.76,29.76,28900.0,28.3282,28.3282,28.2334,28.2334,28900.0
2005-11-15 09:50:00,29.76,29.8,29.76,29.77,41800.0,28.2334,28.2713,28.2334,28.2428,41800.0
2005-11-15 10:00:00,29.77,30.08,29.77,30.03,24200.0,28.2428,28.5369,28.2428,28.4895,24200.0
2005-11-15 10:10:00,30.02,30.11,30.01,30.11,17000.0,28.48,28.5654,28.4705,28.5654,17000.0
2005-11-15 10:20:00,30.11,30.18,30.08,30.13,29200.0,28.5654,28.6318,28.5369,28.5844,29200.0
2005-11-15 10:30:00,30.12,30.19,30.08,30.18,18900.0,28.5749,28.6413,28.5369,28.6318,18900.0
2005-11-15 10:40:00,30.17,30.2,30.17,30.19,60200.0,28.6223,28.6508,28.6223,28.6413,60200.0
2005-11-15 10:50:00,30.19,30.19,30.12,30.12,51300.0,28.6413,28.6413,28.5749,28.5749,51300.0
2005-11-15 11:00:00,30.13,30.17,30.12,30.12,20400.0,28.5844,28.6223,28.5749,28.5749,20400.0
2005-11-15 11:10:00,30.12,30.13,30.12,30.12,8600.0,28.5749,28.5844,28.5749,28.5749,8600.0
2005-11-15 11:20:00,30.12,30.13,30.12,30.13,7600.0,28.5749,28.5844,28.5749,28.5844,7600.0
2005-11-15 11:30:00,30.12,30.12,30.08,30.1,26000.0,28.5749,28.5749,28.5369,28.5559,26000.0
2005-11-15 11:40:00,30.1,30.1,30.07,30.08,8700.0,28.5559,28.5559,28.5274,28.5369,8700.0
2005-11-15 11:50:00,30.08,30.09,30.07,30.09,5300.0,28.5369,28.5464,28.5274,28.5464,5300.0
2005-11-15 12:00:00,30.1,30.11,30.09,30.09,7200.0,28.5559,28.5654,28.5464,28.5464,7200.0
2005-11-15 12:10:00,30.08,30.13,30.06,30.12,13200.0,28.5369,28.5844,28.518,28.5749,13200.0
2005-11-15 12:20:00,30.11,30.16,30.11,30.15,13300.0,28.5654,28.6128,28.5654,28.6033,13300.0
2005-11-15 12:30:00,30.15,30.16,30.1,30.11,6700.0,28.6033,28.6128,28.5559,28.5654,6700.0
2005-11-15 12:40:00,30.11,30.12,30.08,30.12,5700.0,28.5654,28.5749,28.5369,28.5749,5700.0
2005-11-15 12:50:00,30.12,30.16,30.11,30.16,3800.0,28.5749,28.6128,28.5654,28.6128,3800.0
2005-11-15 13:00:00,30.15,30.17,30.11,30.12,12200.0,28.6033,28.6223,28.5654,28.5749,12200.0
2005-11-15 13:10:00,30.11,30.12,30.08,30.09,6900.0,28.5654,28.5749,28.5369,28.5464,6900.0
2005-11-15 13:20:00,30.09,30.1,30.02,30.02,13000.0,28.5464,28.5559,28.48,28.48,13000.0
2005-11-15 13:30:00,30.02,30.03,29.96,29.97,18500.0,28.48,28.4895,28.4231,28.4326,18500.0
2005-11-15 13:40:00,29.97,30.01,29.94,30.0,36400.0,28.4326,28.4705,28.4041,28.461,36400.0
2005-11-15 13:50:00,30.0,30.02,29.93,29.97,36900.0,28.461,28.48,28.3946,28.4326,36900.0
2005-11-15 14:00:00,29.97,29.99,29.91,29.91,15300.0,28.4326,28.4516,28.3757,28.3757,15300.0
2005-11-15 14:10:00,29.9,29.92,29.86,29.91,20200.0,28.3662,28.3851,28.3282,28.3757,20200.0
2005-11-15 14:20:00,29.91,29.91,29.9,29.9,9500.0,28.3757,28.3757,28.3662,28.3662,9500.0
2005-11-15 14:30:00,29.9,29.92,29.87,29.9,10800.0,28.3662,28.3851,28.3377,28.3662,10800.0
2005-11-15 14:40:00,29.9,29.9,29.82,29.9,17300.0,28.3662,28.3662,28.2903,28.3662,17300.0
2005-11-15 14:50:00,29.9,29.9,29.86,29.87,9500.0,28.3662,28.3662,28.3282,28.3377,9500.0
2005-11-15 15:00:00,29.84,29.87,29.75,29.87,31900.0,28.3092,28.3377,28.2239,28.3377,31900.0
2005-11-15 15:10:00,29.87,29.88,29.84,29.87,11200.0,28.3377,28.3472,28.3092,28.3377,11200.0
2005-11-15 15:20:00,29.86,29.9,29.85,29.9,14100.0,28.3282,28.3662,28.3187,28.3662,14100.0
2005-11-15 15:30:00,29.89,29.91,29.88,29.88,17900.0,28.3567,28.3757,28.3472,28.3472,17900.0
2005-11-15 15:40:00,29.88,29.88,29.79,29.84,70700.0,28.3472,28.3472,28.2618,28.3092,70700.0
2005-11-15 15:50:00,29.84,29.91,29.84,29.9,46300.0,28.3092,28.3757,28.3092,28.3662,46300.0
2005-11-16 09:30:00,29.98,29.98,29.85,29.86,12800.0,28.4421,28.4421,28.3187,28.3282,12800.0
2005-11-16 09:40:00,29.87,29.87,29.7,29.77,19600.0,28.3377,28.3377,28.1764,28.2428,19600.0
2005-11-16 09:50:00,29.78,29.88,29.78,29.87,17400.0,28.2523,28.3472,28.2523,28.3377,17400.0
2005-11-16 10:00:00,29.85,29.89,29.83,29.89,7700.0,28.3187,28.3567,28.2998,28.3567,7700.0
2005-11-16 10:10:00,29.86,29.87,29.83,29.84,25600.0,28.3282,28.3377,28.2998,28.3092,25600.0
2005-11-16 10:20:00,29.84,29.84,29.8,29.81,14500.0,28.3092,28.3092,28.2713,28.2808,14500.0
2005-11-16 10:30:00,29.8,29.81,29.75,29.76,20700.0,28.2713,28.2808,28.2239,28.2334,20700.0
2005-11-16 10:40:00,29.75,29.83,29.75,29.81,12100.0,28.2239,28.2998,28.2239,28.2808,12100.0
2005-11-16 10:50:00,29.81,29.91,29.8,29.9,29700.0,28.2808,28.3757,28.2713,28.3662,29700.0
2005-11-16 11:00:00,29.87,29.9,29.86,29.88,8600.0,28.3377,28.3662,28.3282,28.3472,8600.0
2005-11-16 11:10:00,29.87,29.9,29.87,29.88,5700.0,28.3377,28.3662,28.3377,28.3472,5700.0
2005-11-16 11:20:00,29.89,29.95,29.89,29.95,6900.0,28.3567,28.4136,28.3567,28.4136,6900.0
2005-11-16 11:30:00,29.96,29.97,29.94,29.96,20000.0,28.4231,28.4326,28.4041,28.4231,20000.0
2005-11-16 11:40:00,29.95,29.99,29.95,29.97,27300.0,28.4136,28.4516,28.4136,28.4326,27300.0
2005-11-16 11:50:00,29.98,30.02,29.97,30.0,19400.0,28.4421,28.48,28.4326,28.461,19400.0
2005-11-16 12:00:00,30.0,30.02,30.0,30.02,19300.0,28.461,28.48,28.461,28.48,19300.0
2005-11-16 12:10:00,30.01,30.03,30.01,30.03,4400.0,28.4705,28.4895,28.4705,28.4895,4400.0
2005-11-16 12:20:00,30.02,30.04,30.02,30.03,3400.0,28.48,28.499,28.48,28.4895,3400.0
2005-11-16 12:30:00,30.03,30.03,30.0,30.0,67000.0,28.4895,28.4895,28.461,28.461,67000.0
2005-11-16 12:40:00,30.0,30.0,29.96,29.96,19300.0,28.461,28.461,28.4231,28.4231,19300.0
2005-11-16 12:50:00,29.96,29.96,29.95,29.96,5600.0,28.4231,28.4231,28.4136,28.4231,5600.0
2005-11-16 13:00:00,29.96,29.97,29.95,29.95,9300.0,28.4231,28.4326,28.4136,28.4136,9300.0
2005-11-16 13:10:00,29.95,29.95,29.87,29.87,13800.0,28.4136,28.4136,28.3377,28.3377,13800.0
2005-11-16 13:20:00,29.87,29.91,29.86,29.91,4900.0,28.3377,28.3757,28.3282,28.3757,4900.0
2005-11-16 13:30:00,29.91,29.91,29.88,29.89,5000.0,28.3757,28.3757,28.3472,28.3567,5000.0
2005-11-16 13:40:00,29.89,29.89,29.87,29.87,6600.0,28.3567,28.3567,28.3377,28.3377,6600.0
2005-11-16 13:50:00,29.88,29.94,29.88,29.9,31300.0,28.3472,28.4041,28.3472,28.3662,31300.0
2005-11-16 14:00:00,29.9,29.9,29.85,29.85,6000.0,28.3662,28.3662,28.3187,28.3187,6000.0
2005-11-16 14:10:00,29.86,29.86,29.85,29.86,5600.0,28.3282,28.3282,28.3187,28.3282,5600.0
2005-11-16 14:20:00,29.86,29.86,29.85,29.86,13200.0,28.3282,28.3282,28.3187,28.3282,13200.0
2005-11-16 14:30:00,29.85,29.86,29.85,29.85,9700.0,28.3187,28.3282,28.3187,28.3187,9700.0
2005-11-16 14:40:00,29.85,29.86,29.84,29.85,16300.0,28.3187,28.3282,28.3092,28.3187,16300.0
2005-11-16 14:50:00,29.85,29.86,29.85,29.86,7300.0,28.3187,28.3282,28.3187,28.3282,7300.0
2005-11-16 15:00:00,29.85,29.93,29.85,29.91,28300.0,28.3187,28.3946,28.3187,28.3757,28300.0
2005-11-16 15:10:00,29.9,29.91,29.87,29.89,23600.0,28.3662,28.3757,28.3377,28.3567,23600.0
2005-11-16 15:20:00,29.9,29.9,29.85,29.85,9400.0,28.3662,28.3662,28.3187,28.3187,9400.0
2005-11-16 15:30:00,29.86,29.87,29.85,29.86,17100.0,28.3282,28.3377,28.3187,28.3282,17100.0
2005-11-16 15:40:00,29.85,29.86,29.85,29.85,13200.0,28.3187,28.3282,28.3187,28.3187,13200.0
2005-11-16 15:50:00,29.85,29.87,29.85,29.87,28900.0,28.3187,28.3377,28.3187,28.3377,28900.0
2005-11-17 09:30:00,29.92,30.02,29.87,30.01,30200.0,28.3851,28.48,28.3377,28.4705,30200.0
2005-11-17 09:40:00,30.05,30.23,30.05,30.23,18200.0,28.5085,28.6792,28.5085,28.6792,18200.0
2005-11-17 09:50:00,30.19,30.22,30.1,30.1,66400.0,28.6413,28.6698,28.5559,28.5559,66400.0
2005-11-17 10:00:00,30.1,30.11,30.06,30.06,23800.0,28.5559,28.5654,28.518,28.518,23800.0
2005-11-17 10:10:00,30.06,30.12,30.06,30.1,22300.0,28.518,28.5749,28.518,28.5559,22300.0
2005-11-17 10:20:00,30.09,30.1,30.08,30.1,11100.0,28.5464,28.5559,28.5369,28.5559,11100.0
2005-11-17 10:30:00,30.1,30.1,30.09,30.1,7400.0,28.5559,28.5559,28.5464,28.5559,7400.0
2005-11-17 10:40:00,30.09,30.11,30.05,30.1,9800.0,28.5464,28.5654,28.5085,28.5559,9800.0
2005-11-17 10:50:00,30.08,30.1,30.07,30.08,8500.0,28.5369,28.5559,28.5274,28.5369,8500.0
2005-11-17 11:00:00,30.08,30.09,30.05,30.06,12700.0,28.5369,28.5464,28.5085,28.518,12700.0
2005-11-17 11:10:00,30.08,30.1,30.07,30.07,8300.0,28.5369,28.5559,28.5274,28.5274,8300.0
2005-11-17 11:20:00,30.05,30.09,30.05,30.09,20900.0,28.5085,28.5464,28.5085,28.5464,20900.0
2005-11-17 11:30:00,30.07,30.09,30.05,30.08,17000.0,28.5274,28.5464,28.5085,28.5369,17000.0
2005-11-17 11:40:00,30.08,30.08,30.06,30.06,1800.0,28.5369,28.5369,28.518,28.518,1800.0
2005-11-17 11:50:00,30.06,30.08,30.05,30.08,4100.0,28.518,28.5369,28.5085,28.5369,4100.0
2005-11-17 12:00:00,30.08,30.1,30.07,30.09,2500.0,28.5369,28.5559,28.5274,28.5464,2500.0
2005-11-17 12:10:00,30.09,30.1,30.05,30.05,1900.0,28.5464,28.5559,28.5085,28.5085,1900.0
2005-11-17 12:20:00,30.06,30.08,30.05,30.07,4300.0,28.518,28.5369,28.5085,28.5274,4300.0
2005-11-17 12:30:00,30.07,30.08,30.05,30.08,1900.0,28.5274,28.5369,28.5085,28.5369,1900.0
2005-11-17 12:40:00,30.08,30.1,30.08,30.1,4100.0,28.5369,28.5559,28.5369,28.5559,4100.0
2005-11-17 12:50:00,30.09,30.09,30.07,30.07,2000.0,28.5464,28.5464,28.5274,28.5274,2000.0
2005-11-17 13:00:00,30.08,30.1,30.08,30.1,2500.0,28.5369,28.5559,28.5369,28.5559,2500.0
2005-11-17 13:10:00,30.1,30.1,30.08,30.1,4400.0,28.5559,28.5559,28.5369,28.5559,4400.0
2005-11-17 13:20:00,30.09,30.1,30.06,30.07,4500.0,28.5464,28.5559,28.518,28.5274,4500.0
2005-11-17 13:30:00,30.06,30.09,30.06,30.09,7500.0,28.518,28.5464,28.518,28.5464,7500.0
2005-11-17 13:40:00,30.1,30.1,30.07,30.08,4100.0,28.5559,28.5559,28.5274,28.5369,4100.0
2005-11-17 13:50:00,30.06,30.09,30.06,30.09,19800.0,28.518,28.5464,28.518,28.5464,19800.0
2005-11-17 14:00:00,30.08,30.1,30.08,30.09,3000.0,28.5369,28.5559,28.5369,28.5464,3000.0
2005-11-17 14:10:00,30.1,30.1,30.09,30.1,7500.0,28.5559,28.5559,28.5464,28.5559,7500.0
2005-11-17 14:20:00,30.1,30.12,30.07,30.12,27500.0,28.5559,28.5749,28.5274,28.5749,27500.0
2005-11-17 14:30:00,30.12,30.17,30.12,30.16,3900.0,28.5749,28.6223,28.5749,28.6128,3900.0
2005-11-17 14:40:00,30.16,30.16,30.1,30.14,12200.0,28.6128,28.6128,28.5559,28.5939,12200.0
2005-11-17 14:50:00,30.13,30.17,30.1,30.17,5900.0,28.5844,28.6223,28.5559,28.6223,5900.0
2005-11-17 15:00:00,30.15,30.16,30.1,30.13,22400.0,28.6033,28.6128,28.5559,28.5844,22400.0
2005-11-17 15:10:00,30.14,30.21,30.14,30.21,11000.0,28.5939,28.6603,28.5939,28.6603,11000.0
2005-11-17 15:20:00,30.21,30.25,30.2,30.25,19500.0,28.6603,28.6982,28.6508,28.6982,19500.0
2005-11-17 15:30:00,30.25,30.31,30.25,30.27,26300.0,28.6982,28.7551,28.6982,28.7172,26300.0
2005-11-17 15:40:00,30.28,30.31,30.27,30.31,16500.0,28.7267,28.7551,28.7172,28.7551,16500.0
2005-11-17 15:50:00,30.32,30.33,30.31,30.33,33600.0,28.7646,28.7741,28.7551,28.7741,33600.0
2005-11-18 09:30:00,30.33,30.6,30.33,30.48,132700.0,28.7741,29.0303,28.7741,28.9164,132700.0
2005-11-18 09:40:00,30.46,30.52,30.44,30.5,14700.0,28.8974,28.9544,28.8785,28.9354,14700.0
2005-11-18 09:50:00,30.49,30.51,30.46,30.47,7200.0,28.9259,28.9449,28.8974,28.9069,7200.0
2005-11-18 10:00:00,30.47,30.52,30.46,30.5,12500.0,28.9069,28.9544,28.8974,28.9354,12500.0
2005-11-18 10:10:00,30.5,30.5,30.38,30.43,24300.0,28.9354,28.9354,28.8215,28.869,24300.0
2005-11-18 10:20:00,30.41,30.42,30.4,30.41,5400.0,28.85,28.8595,28.8405,28.85,5400.0
2005-11-18 10:30:00,30.42,30.42,30.37,30.37,9000.0,28.8595,28.8595,28.8121,28.8121,9000.0
2005-11-18 10:40:00,30.35,30.38,30.35,30.38,10900.0,28.7931,28.8215,28.7931,28.8215,10900.0
2005-11-18 10:50:00,30.38,30.39,30.37,30.38,8000.0,28.8215,28.831,28.8121,28.8215,8000.0
2005-11-18 11:00:00,30.37,30.39,30.36,30.38,15500.0,28.8121,28.831,28.8026,28.8215,15500.0
2005-11-18 11:10:00,30.38,30.41,30.37,30.38,15100.0,28.8215,28.85,28.8121,28.8215,15100.0
2005-11-18 11:20:00,30.38,30.38,30.36,30.38,10400.0,28.8215,28.8215,28.8026,28.8215,10400.0
2005-11-18 11:30:00,30.38,30.38,30.23,30.27,36200.0,28.8215,28.8215,28.6792,28.7172,36200.0
2005-11-18 11:40:00,30.28,30.34,30.28,30.34,13200.0,28.7267,28.7836,28.7267,28.7836,13200.0
2005-11-18 11:50:00,30.35,30.35,30.31,30.33,21500.0,28.7931,28.7931,28.7551,28.7741,21500.0
2005-11-18 12:00:00,30.34,30.34,30.32,30.34,4100.0,28.7836,28.7836,28.7646,28.7836,4100.0
2005-11-18 12:10:00,30.34,30.4,30.34,30.4,9200.0,28.7836,28.8405,28.7836,28.8405,9200.0
2005-11-18 12:20:00,30.4,30.44,30.36,30.37,19600.0,28.8405,28.8785,28.8026,28.8121,19600.0
2005-11-18 12:30:00,30.35,30.36,30.34,30.34,13400.0,28.7931,28.8026,28.7836,28.7836,13400.0
2005-11-18 12:40:00,30.35,30.37,30.34,30.35,8300.0,28.7931,28.8121,28.7836,28.7931,8300.0
2005-11-18 12:50:00,30.35,30.37,30.35,30.37,8300.0,28.7931,28.8121,28.7931,28.8121,8300.0
2005-11-18 13:00:00,30.37,30.4,30.37,30.38,50400.0,28.8121,28.8405,28.8121,28.8215,50400.0
2005-11-18 13:10:00,30.39,30.4,30.36,30.37,27200.0,28.831,28.8405,28.8026,28.8121,27200.0
2005-11-18 13:20:00,30.36,30.37,30.36,30.37,12200.0,28.8026,28.8121,28.8026,28.8121,12200.0
2005-11-18 13:30:00,30.38,30.46,30.37,30.4,27900.0,28.8215,28.8974,28.8121,28.8405,27900.0
2005-11-18 13:40:00,30.4,30.43,30.39,30.4,20000.0,28.8405,28.869,28.831,28.8405,20000.0
2005-11-18 13:50:00,30.4,30.45,30.39,30.41,21800.0,28.8405,28.888,28.831,28.85,21800.0
2005-11-18 14:00:00,30.41,30.42,30.37,30.41,18700.0,28.85,28.8595,28.8121,28.85,18700.0
2005-11-18 14:10:00,30.41,30.42,30.38,30.39,22700.0,28.85,28.8595,28.8215,28.831,22700.0
2005-11-18 14:20:00,30.39,30.43,30.38,30.39,62700.0,28.831,28.869,28.8215,28.831,62700.0
2005-11-18 14:30:00,30.41,30.44,30.4,30.43,8600.0,28.85,28.8785,28.8405,28.869,8600.0
2005-11-18 14:40:00,30.43,30.49,30.42,30.45,39300.0,28.869,28.9259,28.8595,28.888,39300.0
2005-11-18 14:50:00,30.45,30.5,30.43,30.5,25500.0,28.888,28.9354,28.869,28.9354,25500.0
2005-11-18 15:00:00,30.5,30.53,30.47,30.5,28200.0,28.9354,28.9639,28.9069,28.9354,28200.0
2005-11-18 15:10:00,30.51,30.56,30.5,30.56,31500.0,28.9449,28.9923,28.9354,28.9923,31500.0
2005-11-18 15:20:00,30.56,30.57,30.5,30.5,58800.0,28.9923,29.0018,28.9354,28.9354,58800.0
2005-11-18 15:30:00,30.5,30.61,30.5,30.6,36200.0,28.9354,29.0397,28.9354,29.0303,36200.0
2005-11-18 15:40:00,30.59,30.68,30.59,30.67,33100.0,29.0208,29.1062,29.0208,29.0967,33100.0
2005-11-18 15:50:00,30.67,30.69,30.63,30.67,76100.0,29.0967,29.1156,29.0587,29.0967,76100.0
2005-11-21 09:30:00,30.66,30.66,30.47,30.56,22700.0,29.0872,29.0872,28.9069,28.9923,22700.0
2005-11-21 09:40:00,30.56,30.6,30.46,30.46,9200.0,28.9923,29.0303,28.8974,28.8974,9200.0
2005-11-21 09:50:00,30.5,30.58,30.49,30.58,34000.0,28.9354,29.0113,28.9259,29.0113,34000.0
2005-11-21 10:00:00,30.58,30.62,30.51,30.54,14400.0,29.0113,29.0492,28.9449,28.9733,14400.0
2005-11-21 10:10:00,30.51,30.58,30.5,30.58,9500.0,28.9449,29.0113,28.9354,29.0113,9500.0
2005-11-21 10:20:00,30.56,30.57,30.55,30.55,7500.0,28.9923,29.0018,28.9828,28.9828,7500.0
2005-11-21 10:30:00,30.55,30.58,30.51,30.52,5300.0,28.9828,29.0113,28.9449,28.9544,5300.0
2005-11-21 10:40:00,30.5,30.5,30.46,30.47,4900.0,28.9354,28.9354,28.8974,28.9069,4900.0
2005-11-21 10:50:00,30.47,30.5,30.45,30.49,11200.0,28.9069,28.9354,28.888,28.9259,11200.0
2005-11-21 11:00:00,30.5,30.51,30.5,30.5,4500.0,28.9354,28.9449,28.9354,28.9354,4500.0
2005-11-21 11:10:00,30.51,30.51,30.5,30.5,3000.0,28.9449,28.9449,28.9354,28.9354,3000.0
2005-11-21 11:20:00,30.51,30.54,30.51,30.52,5300.0,28.9449,28.9733,28.9449,28.9544,5300.0
2005-11-21 11:30:00,30.52,30.55,30.46,30.46,13300.0,28.9544,28.9828,28.8974,28.8974,13300.0
2005-11-21 11:40:00,30.47,30.47,30.41,30.42,12900.0,28.9069,28.9069,28.85,28.8595,12900.0
2005-11-21 11:50:00,30.42,30.42,30.4,30.4,16700.0,28.8595,28.8595,28.8405,28.8405,16700.0
2005-11-21 12:00:00,30.4,30.41,30.35,30.35,4700.0,28.8405,28.85,28.7931,28.7931,4700.0
2005-11-21 12:10:00,30.35,30.4,30.33,30.37,8800.0,28.7931,28.8405,28.7741,28.8121,8800.0
2005-11-21 12:20:00,30.38,30.42,30.38,30.42,5500.0,28.8215,28.8595,28.8215,28.8595,5500.0
2005-11-21 12:30:00,30.42,30.53,30.42,30.53,10700.0,28.8595,28.9639,28.8595,28.9639,10700.0
2005-11-21 12:40:00,30.51,30.53,30.5,30.51,3500.0,28.9449,28.9639,28.9354,28.9449,3500.0
2005-11-21 12:50:00,30.51,30.54,30.48,30.5,5700.0,28.9449,28.9733,28.9164,28.9354,5700.0
2005-11-21 13:00:00,30.5,30.52,30.49,30.5,7200.0,28.9354,28.9544,28.9259,28.9354,7200.0
2005-11-21 13:10:00,30.5,30.53,30.5,30.53,2900.0,28.9354,28.9639,28.9354,28.9639,2900.0
2005-11-21 13:20:00,30.52,30.54,30.51,30.54,3800.0,28.9544,28.9733,28.9449,28.9733,3800.0
2005-11-21 13:30:00,30.54,30.57,30.53,30.54,40000.0,28.9733,29.0018,28.9639,28.9733,40000.0
2005-11-21 13:40:00,30.53,30.55,30.51,30.51,6000.0,28.9639,28.9828,28.9449,28.9449,6000.0
2005-11-21 13:50:00,30.53,30.56,30.52,30.52,4500.0,28.9639,28.9923,28.9544,28.9544,4500.0
2005-11-21 14:00:00,30.52,30.53,30.5,30.5,3600.0,28.9544,28.9639,28.9354,28.9354,3600.0
2005-11-21 14:10:00,30.5,30.52,30.48,30.51,3500.0,28.9354,28.9544,28.9164,28.9449,3500.0
2005-11-21 14:20:00,30.49,30.52,30.48,30.52,7200.0,28.9259,28.9544,28.9164,28.9544,7200.0
2005-11-21 14:30:00,30.52,30.52,30.47,30.5,35800.0,28.9544,28.9544,28.9069,28.9354,35800.0
2005-11-21 14:40:00,30.49,30.49,30.49,30.49,1600.0,28.9259,28.9259,28.9259,28.9259,1600.0
2005-11-21 14:50:00,30.48,30.5,30.45,30.5,13300.0,28.9164,28.9354,28.888,28.9354,13300.0
2005-11-21 15:00:00,30.5,30.51,30.48,30.5,18000.0,28.9354,28.9449,28.9164,28.9354,18000.0
2005-11-21 15:10:00,30.5,30.54,30.5,30.5,11200.0,28.9354,28.9733,28.9354,28.9354,11200.0
2005-11-21 15:20:00,30.51,30.51,30.49,30.51,16300.0,28.9449,28.9449,28.9259,28.9449,16300.0
2005-11-21 15:30:00,30.51,30.58,30.5,30.57,16500.0,28.9449,29.0113,28.9354,29.0018,16500.0
2005-11-21 15:40:00,30.57,30.59,30.55,30.56,6600.0,29.0018,29.0208,28.9828,28.9923,6600.0
2005-11-21 15:50:00,30.56,30.6,30.52,30.6,63400.0,28.9923,29.0303,28.9544,29.0303,63400.0
2005-11-22 09:30:00,30.4,30.44,30.2,30.38,68400.0,28.8405,28.8785,28.6508,28.8215,68400.0
2005-11-22 09:40:00,30.35,30.43,30.22,30.34,25400.0,28.7931,28.869,28.6698,28.7836,25400.0
2005-11-22 09:50:00,30.33,30.43,30.32,30.39,9000.0,28.7741,28.869,28.7646,28.831,9000.0
2005-11-22 10:00:00,30.35,30.43,30.33,30.4,11500.0,28.7931,28.869,28.7741,28.8405,11500.0
2005-11-22 10:10:00,30.35,30.35,30.29,30.31,13200.0,28.7931,28.7931,28.7362,28.7551,13200.0
2005-11-22 10:20:00,30.31,30.39,30.3,30.38,10800.0,28.7551,28.831,28.7457,28.8215,10800.0
2005-11-22 10:30:00,30.38,30.4,30.38,30.38,4400.0,28.8215,28.8405,28.8215,28.8215,4400.0
2005-11-22 10:40:00,30.4,30.4,30.35,30.35,6000.0,28.8405,28.8405,28.7931,28.7931,6000.0
2005-11-22 10:50:00,30.35,30.35,30.22,30.22,13800.0,28.7931,28.7931,28.6698,28.6698,13800.0
2005-11-22 11:00:00,30.26,30.26,30.17,30.2,28700.0,28.7077,28.7077,28.6223,28.6508,28700.0
2005-11-22 11:10:00,30.2,30.2,30.12,30.12,16200.0,28.6508,28.6508,28.5749,28.5749,16200.0
2005-11-22 11:20:00,30.12,30.13,30.0,30.11,31500.0,28.5749,28.5844,28.461,28.5654,31500.0
2005-11-22 11:30:00,30.08,30.08,30.01,30.01,16000.0,28.5369,28.5369,28.4705,28.4705,16000.0
2005-11-22 11:40:00,30.01,30.01,29.9,29.93,28300.0,28.4705,28.4705,28.3662,28.3946,28300.0
2005-11-22 11:50:00,29.91,29.98,29.91,29.97,17300.0,28.3757,28.4421,28.3757,28.4326,17300.0
2005-11-22 12:00:00,29.97,29.97,29.96,29.97,13800.0,28.4326,28.4326,28.4231,28.4326,13800.0
2005-11-22 12:10:00,29.97,30.06,29.97,30.06,11900.0,28.4326,28.518,28.4326,28.518,11900.0
2005-11-22 12:20:00,30.06,30.08,30.05,30.05,11200.0,28.518,28.5369,28.5085,28.5085,11200.0
2005-11-22 12:30:00,30.05,30.05,30.03,30.04,14300.0,28.5085,28.5085,28.4895,28.499,14300.0
2005-11-22 12:40:00,30.04,30.07,30.03,30.07,47500.0,28.499,28.5274,28.4895,28.5274,47500.0
2005-11-22 12:50:00,30.08,30.21,30.08,30.2,12500.0,28.5369,28.6603,28.5369,28.6508,12500.0
2005-11-22 13:00:00,30.21,30.32,30.21,30.31,14000.0,28.6603,28.7646,28.6603,28.7551,14000.0
2005-11-22 13:10:00,30.3,30.35,30.3,30.3,6900.0,28.7457,28.7931,28.7457,28.7457,6900.0
2005-11-22 13:20:00,30.3,30.32,30.3,30.31,6900.0,28.7457,28.7646,28.7457,28.7551,6900.0
2005-11-22 13:30:00,30.31,30.31,30.27,30.27,9200.0,28.7551,28.7551,28.7172,28.7172,9200.0
2005-11-22 13:40:00,30.26,30.26,30.21,30.24,5800.0,28.7077,28.7077,28.6603,28.6887,5800.0
2005-11-22 13:50:00,30.23,30.26,30.22,30.23,3500.0,28.6792,28.7077,28.6698,28.6792,3500.0
2005-11-22 14:00:00,30.21,30.29,30.21,30.29,12500.0,28.6603,28.7362,28.6603,28.7362,12500.0
2005-11-22 14:10:00,30.29,30.29,30.25,30.25,13300.0,28.7362,28.7362,28.6982,28.6982,13300.0
2005-11-22 14:20:00,30.26,30.27,30.24,30.25,9300.0,28.7077,28.7172,28.6887,28.6982,9300.0
2005-11-22 14:30:00,30.25,30.27,30.24,30.26,7700.0,28.6982,28.7172,28.6887,28.7077,7700.0
2005-11-22 14:40:00,30.26,30.27,30.25,30.26,9400.0,28.7077,28.7172,28.6982,28.7077,9400.0
2005-11-22 14:50:00,30.27,30.32,30.23,30.25,27600.0,28.7172,28.7646,28.6792,28.6982,27600.0
2005-11-22 15:00:00,30.25,30.25,30.21,30.21,25000.0,28.6982,28.6982,28.6603,28.6603,25000.0
2005-11-22 15:10:00,30.22,30.23,30.18,30.2,38400.0,28.6698,28.6792,28.6318,28.6508,38400.0
2005-11-22 15:20:00,30.2,30.21,30.1,30.1,39500.0,28.6508,28.6603,28.5559,28.5559,39500.0
2005-11-22 15:30:00,30.1,30.15,30.08,30.15,71600.0,28.5559,28.6033,28.5369,28.6033,71600.0
2005-11-22 15:40:00,30.17,30.31,30.16,30.31,36600.0,28.6223,28.7551,28.6128,28.7551,36600.0
2005-11-22 15:50:00,30.31,30.32,30.28,30.28,70400.0,28.7551,28.7646,28.7267,28.7267,70400.0
2005-11-23 09:30:00,30.32,30.35,30.25,30.3,25700.0,28.7646,28.7931,28.6982,28.7457,25700.0
2005-11-23 09:40:00,30.31,30.35,30.22,30.25,23700.0,28.7551,28.7931,28.6698,28.6982,23700.0
2005-11-23 09:50:00,30.24,30.35,30.24,30.26,52200.0,28.6887,28.7931,28.6887,28.7077,52200.0
2005-11-23 10:00:00,30.26,30.38,30.23,30.32,19900.0,28.7077,28.8215,28.6792,28.7646,19900.0
2005-11-23 10:10:00,30.32,30.35,30.3,30.32,6300.0,28.7646,28.7931,28.7457,28.7646,6300.0
2005-11-23 10:20:00,30.33,30.41,30.33,30.38,5000.0,28.7741,28.85,28.7741,28.8215,5000.0
2005-11-23 10:30:00,30.38,30.45,30.36,30.37,6000.0,28.8215,28.888,28.8026,28.8121,6000.0
2005-11-23 10:40:00,30.36,30.4,30.35,30.4,6700.0,28.8026,28.8405,28.7931,28.8405,6700.0
2005-11-23 10:50:00,30.4,30.43,30.37,30.38,17000.0,28.8405,28.869,28.8121,28.8215,17000.0
2005-11-23 11:00:00,30.37,30.39,30.31,30.32,68600.0,28.8121,28.831,28.7551,28.7646,68600.0
2005-11-23 11:10:00,30.34,30.43,30.34,30.43,17400.0,28.7836,28.869,28.7836,28.869,17400.0
2005-11-23 11:20:00,30.4,30.52,30.39,30.49,16600.0,28.8405,28.9544,28.831,28.9259,16600.0
2005-11-23 11:30:00,30.47,30.49,30.4,30.41,53900.0,28.9069,28.9259,28.8405,28.85,53900.0
2005-11-23 11:40:00,30.42,30.52,30.42,30.52,20800.0,28.8595,28.9544,28.8595,28.9544,20800.0
2005-11-23 11:50:00,30.53,30.62,30.51,30.62,14400.0,28.9639,29.0492,28.9449,29.0492,14400.0
2005-11-23 12:00:00,30.64,30.71,30.64,30.65,31300.0,29.0682,29.1346,29.0682,29.0777,31300.0
2005-11-23 12:10:00,30.66,30.66,30.61,30.66,13200.0,29.0872,29.0872,29.0397,29.0872,13200.0
2005-11-23 12:20:00,30.64,30.66,30.61,30.61,6600.0,29.0682,29.0872,29.0397,29.0397,6600.0
2005-11-23 12:30:00,30.62,30.66,30.61,30.66,8100.0,29.0492,29.0872,29.0397,29.0872,8100.0
2005-11-23 12:40:00,30.65,30.66,30.57,30.63,10900.0,29.0777,29.0872,29.0018,29.0587,10900.0
2005-11-23 12:50:00,30.62,30.62,30.5,30.51,11400.0,29.0492,29.0492,28.9354,28.9449,11400.0
2005-11-23 13:00:00,30.52,30.58,30.5,30.52,17000.0,28.9544,29.0113,28.9354,28.9544,17000.0
2005-11-23 13:10:00,30.51,30.53,30.49,30.5,8500.0,28.9449,28.9639,28.9259,28.9354,8500.0
2005-11-23 13:20:00,30.51,30.51,30.48,30.49,4100.0,28.9449,28.9449,28.9164,28.9259,4100.0
2005-11-23 13:30:00,30.49,30.56,30.49,30.55,7700.0,28.9259,28.9923,28.9259,28.9828,7700.0
2005-11-23 13:40:00,30.55,30.58,30.55,30.57,3000.0,28.9828,29.0113,28.9828,29.0018,3000.0
2005-11-23 13:50:00,30.57,30.6,30.57,30.59,2800.0,29.0018,29.0303,29.0018,29.0208,2800.0
2005-11-23 14:00:00,30.59,30.65,30.59,30.64,3600.0,29.0208,29.0777,29.0208,29.0682,3600.0
2005-11-23 14:10:00,30.65,30.68,30.64,30.66,4600.0,29.0777,29.1062,29.0682,29.0872,4600.0
2005-11-23 14:20:00,30.66,30.74,30.66,30.73,7400.0,29.0872,29.1631,29.0872,29.1536,7400.0
2005-11-23 14:30:00,30.75,30.75,30.7,30.7,6400.0,29.1726,29.1726,29.1251,29.1251,6400.0
2005-11-23 14:40:00,30.7,30.74,30.66,30.71,11800.0,29.1251,29.1631,29.0872,29.1346,11800.0
2005-11-23 14:50:00,30.72,30.74,30.65,30.66,9400.0,29.1441,29.1631,29.0777,29.0872,9400.0
2005-11-23 15:00:00,30.66,30.67,30.58,30.61,16400.0,29.0872,29.0967,29.0113,29.0397,16400.0
2005-11-23 15:10:00,30.63,30.64,30.55,30.57,18300.0,29.0587,29.0682,28.9828,29.0018,18300.0
2005-11-23 15:20:00,30.56,30.61,30.55,30.57,18000.0,28.9923,29.0397,28.9828,29.0018,18000.0
2005-11-23 15:30:00,30.57,30.58,30.49,30.5,21600.0,29.0018,29.0113,28.9259,28.9354,21600.0
2005-11-23 15:40:00,30.5,30.5,30.45,30.48,21000.0,28.9354,28.9354,28.888,28.9164,21000.0
2005-11-23 15:50:00,30.47,30.48,30.45,30.48,31500.0,28.9069,28.9164,28.888,28.9164,31500.0
2005-11-25 09:30:00,30.6,30.78,30.5,30.66,23000.0,29.0303,29.201,28.9354,29.0872,23000.0
2005-11-25 09:40:00,30.65,30.75,30.61,30.65,7600.0,29.0777,29.1726,29.0397,29.0777,7600.0
2005-11-25 09:50:00,30.64,30.76,30.62,30.76,19900.0,29.0682,29.1821,29.0492,29.1821,19900.0
2005-11-25 10:00:00,30.77,30.78,30.65,30.68,16800.0,29.1915,29.201,29.0777,29.1062,16800.0
2005-11-25 10:10:00,30.66,30.68,30.65,30.65,9100.0,29.0872,29.1062,29.0777,29.0777,9100.0
2005-11-25 10:20:00,30.65,30.69,30.62,30.69,20500.0,29.0777,29.1156,29.0492,29.1156,20500.0
2005-11-25 10:30:00,30.69,30.75,30.67,30.67,14100.0,29.1156,29.1726,29.0967,29.0967,14100.0
2005-11-25 10:40:00,30.67,30.69,30.63,30.69,25100.0,29.0967,29.1156,29.0587,29.1156,25100.0
2005-11-25 10:50:00,30.69,30.72,30.65,30.67,8700.0,29.1156,29.1441,29.0777,29.0967,8700.0
2005-11-25 11:00:00,30.66,30.67,30.65,30.66,10300.0,29.0872,29.0967,29.0777,29.0872,10300.0
2005-11-25 11:10:00,30.65,30.68,30.65,30.65,8600.0,29.0777,29.1062,29.0777,29.0777,8600.0
2005-11-25 11:20:00,30.65,30.72,30.64,30.72,23600.0,29.0777,29.1441,29.0682,29.1441,23600.0
2005-11-25 11:30:00,30.72,30.72,30.66,30.67,9200.0,29.1441,29.1441,29.0872,29.0967,9200.0
2005-11-25 11:40:00,30.66,30.68,30.65,30.65,9500.0,29.0872,29.1062,29.0777,29.0777,9500.0
2005-11-25 11:50:00,30.65,30.66,30.65,30.65,7300.0,29.0777,29.0872,29.0777,29.0777,7300.0
2005-11-25 12:00:00,30.65,30.68,30.65,30.66,8300.0,29.0777,29.1062,29.0777,29.0872,8300.0
2005-11-25 12:10:00,30.67,30.68,30.64,30.64,16000.0,29.0967,29.1062,29.0682,29.0682,16000.0
2005-11-25 12:20:00,30.65,30.66,30.63,30.63,7100.0,29.0777,29.0872,29.0587,29.0587,7100.0
2005-11-25 12:30:00,30.63,30.69,30.62,30.68,8300.0,29.0587,29.1156,29.0492,29.1062,8300.0
2005-11-25 12:40:00,30.68,30.7,30.68,30.7,10200.0,29.1062,29.1251,29.1062,29.1251,10200.0
2005-11-25 12:50:00,30.7,30.74,30.68,30.74,14800.0,29.1251,29.1631,29.1062,29.1631,14800.0
2005-11-25 13:00:00,30.75,30.75,30.75,30.75,12400.0,29.1726,29.1726,29.1726,29.1726,12400.0
2005-11-25 13:10:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:20:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:40:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 13:50:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:00:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:10:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:20:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:40:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:50:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:00:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:10:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:20:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:40:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:50:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-28 09:30:00,30.98,31.0,30.75,30.81,70000.0,29.3908,29.4097,29.1726,29.2295,70000.0
2005-11-28 09:40:00,30.8,30.85,30.75,30.8,36000.0,29.22,29.2674,29.1726,29.22,36000.0
2005-11-28 09:50:00,30.82,30.87,30.79,30.84,27100.0,29.239,29.2864,29.2105,29.2579,27100.0
2005-11-28 10:00:00,30.87,30.88,30.79,30.8,22900.0,29.2864,29.2959,29.2105,29.22,22900.0
2005-11-28 10:10:00,30.8,30.8,30.76,30.79,25000.0,29.22,29.22,29.1821,29.2105,25000.0
2005-11-28 10:20:00,30.78,30.8,30.76,30.8,24900.0,29.201,29.22,29.1821,29.22,24900.0
2005-11-28 10:30:00,30.79,30.79,30.65,30.65,20300.0,29.2105,29.2105,29.0777,29.0777,20300.0
2005-11-28 10:40:00,30.66,30.7,30.65,30.7,17800.0,29.0872,29.1251,29.0777,29.1251,17800.0
2005-11-28 10:50:00,30.69,30.7,30.65,30.67,25900.0,29.1156,29.1251,29.0777,29.0967,25900.0
2005-11-28 11:00:00,30.67,30.68,30.64,30.65,18200.0,29.0967,29.1062,29.0682,29.0777,18200.0
2005-11-28 11:10:00,30.65,30.72,30.63,30.71,17900.0,29.0777,29.1441,29.0587,29.1346,17900.0
2005-11-28 11:20:00,30.73,30.73,30.64,30.66,13100.0,29.1536,29.1536,29.0682,29.0872,13100.0
2005-11-28 11:30:00,30.66,30.67,30.63,30.64,18100.0,29.0872,29.0967,29.0587,29.0682,18100.0
2005-11-28 11:40:00,30.64,30.67,30.64,30.64,13900.0,29.0682,29.0967,29.0682,29.0682,13900.0
2005-11-28 11:50:00,30.63,30.67,30.63,30.63,7900.0,29.0587,29.0967,29.0587,29.0587,7900.0
2005-11-28 12:00:00,30.64,30.64,30.59,30.6,9300.0,29.0682,29.0682,29.0208,29.0303,9300.0
2005-11-28 12:10:00,30.6,30.61,30.57,30.57,12500.0,29.0303,29.0397,29.0018,29.0018,12500.0
2005-11-28 12:20:00,30.58,30.61,30.57,30.57,7800.0,29.0113,29.0397,29.0018,29.0018,7800.0
2005-11-28 12:30:00,30.56,30.68,30.56,30.68,10800.0,28.9923,29.1062,28.9923,29.1062,10800.0
2005-11-28 12:40:00,30.69,30.7,30.65,30.67,14800.0,29.1156,29.1251,29.0777,29.0967,14800.0
2005-11-28 12:50:00,30.65,30.72,30.65,30.7,13700.0,29.0777,29.1441,29.0777,29.1251,13700.0
2005-11-28 13:00:00,30.69,30.72,30.69,30.71,9400.0,29.1156,29.1441,29.1156,29.1346,9400.0
2005-11-28 13:10:00,30.71,30.71,30.7,30.7,8200.0,29.1346,29.1346,29.1251,29.1251,8200.0
2005-11-28 13:20:00,30.7,30.72,30.68,30.7,18100.0,29.1251,29.1441,29.1062,29.1251,18100.0
2005-11-28 13:30:00,30.69,30.71,30.68,30.71,14500.0,29.1156,29.1346,29.1062,29.1346,14500.0
2005-11-28 13:40:00,30.7,30.74,30.7,30.74,23100.0,29.1251,29.1631,29.1251,29.1631,23100.0
2005-11-28 13:50:00,30.74,30.75,30.7,30.72,11100.0,29.1631,29.1726,29.1251,29.1441,11100.0
2005-11-28 14:00:00,30.7,30.71,30.67,30.68,13300.0,29.1251,29.1346,29.0967,29.1062,13300.0
2005-11-28 14:10:00,30.68,30.68,30.64,30.65,11800.0,29.1062,29.1062,29.0682,29.0777,11800.0
2005-11-28 14:20:00,30.65,30.71,30.65,30.71,14500.0,29.0777,29.1346,29.0777,29.1346,14500.0
2005-11-28 14:30:00,30.71,30.71,30.69,30.7,14300.0,29.1346,29.1346,29.1156,29.1251,14300.0
2005-11-28 14:40:00,30.7,30.75,30.7,30.73,13500.0,29.1251,29.1726,29.1251,29.1536,13500.0
2005-11-28 14:50:00,30.73,30.75,30.71,30.72,8000.0,29.1536,29.1726,29.1346,29.1441,8000.0
2005-11-28 15:00:00,30.72,30.72,30.7,30.71,13800.0,29.1441,29.1441,29.1251,29.1346,13800.0
2005-11-28 15:10:00,30.72,30.72,30.7,30.7,27800.0,29.1441,29.1441,29.1251,29.1251,27800.0
2005-11-28 15:20:00,30.7,30.7,30.63,30.68,25700.0,29.1251,29.1251,29.0587,29.1062,25700.0
2005-11-28 15:30:00,30.67,30.71,30.65,30.71,28000.0,29.0967,29.1346,29.0777,29.1346,28000.0
2005-11-28 15:40:00,30.7,30.7,30.62,30.62,45700.0,29.1251,29.1251,29.0492,29.0492,45700.0
2005-11-28 15:50:00,30.63,30.66,30.63,30.66,54300.0,29.0587,29.0872,29.0587,29.0872,54300.0
2005-11-29 09:30:00,30.84,30.86,30.8,30.86,35900.0,29.2579,29.2769,29.22,29.2769,35900.0
2005-11-29 09:40:00,30.86,30.9,30.79,30.9,9900.0,29.2769,29.3149,29.2105,29.3149,9900.0
2005-11-29 09:50:00,30.9,30.9,30.81,30.86,11500.0,29.3149,29.3149,29.2295,29.2769,11500.0
2005-11-29 10:00:00,30.87,30.88,30.78,30.85,15200.0,29.2864,29.2959,29.201,29.2674,15200.0
2005-11-29 10:10:00,30.85,30.85,30.78,30.82,10600.0,29.2674,29.2674,29.201,29.239,10600.0
2005-11-29 10:20:00,30.82,30.86,30.79,30.81,10900.0,29.239,29.2769,29.2105,29.2295,10900.0
2005-11-29 10:30:00,30.82,30.87,30.77,30.82,14800.0,29.239,29.2864,29.1915,29.239,14800.0
2005-11-29 10:40:00,30.82,30.83,30.76,30.83,8200.0,29.239,29.2485,29.1821,29.2485,8200.0
2005-11-29 10:50:00,30.82,30.83,30.79,30.83,7400.0,29.239,29.2485,29.2105,29.2485,7400.0
2005-11-29 11:00:00,30.83,30.89,30.8,30.84,11000.0,29.2485,29.3054,29.22,29.2579,11000.0
2005-11-29 11:10:00,30.84,30.86,30.84,30.85,11100.0,29.2579,29.2769,29.2579,29.2674,11100.0
2005-11-29 11:20:00,30.84,30.87,30.81,30.83,64200.0,29.2579,29.2864,29.2295,29.2485,64200.0
2005-11-29 11:30:00,30.84,30.86,30.83,30.86,8200.0,29.2579,29.2769,29.2485,29.2769,8200.0
2005-11-29 11:40:00,30.85,30.86,30.83,30.83,6400.0,29.2674,29.2769,29.2485,29.2485,6400.0
2005-11-29 11:50:00,30.84,30.84,30.83,30.84,6300.0,29.2579,29.2579,29.2485,29.2579,6300.0
2005-11-29 12:00:00,30.83,30.84,30.82,30.82,9200.0,29.2485,29.2579,29.239,29.239,9200.0
2005-11-29 12:10:00,30.82,30.86,30.81,30.86,12900.0,29.239,29.2769,29.2295,29.2769,12900.0
2005-11-29 12:20:00,30.86,30.86,30.83,30.84,11300.0,29.2769,29.2769,29.2485,29.2579,11300.0
2005-11-29 12:30:00,30.84,30.85,30.83,30.84,16200.0,29.2579,29.2674,29.2485,29.2579,16200.0
2005-11-29 12:40:00,30.84,30.84,30.81,30.83,6100.0,29.2579,29.2579,29.2295,29.2485,6100.0
2005-11-29 12:50:00,30.83,30.83,30.8,30.83,10400.0,29.2485,29.2485,29.22,29.2485,10400.0
2005-11-29 13:00:00,30.82,30.84,30.82,30.84,6400.0,29.239,29.2579,29.239,29.2579,6400.0
2005-11-29 13:10:00,30.83,30.84,30.81,30.81,5900.0,29.2485,29.2579,29.2295,29.2295,5900.0
2005-11-29 13:20:00,30.81,30.81,30.78,30.78,8700.0,29.2295,29.2295,29.201,29.201,8700.0
2005-11-29 13:30:00,30.79,30.79,30.73,30.78,17200.0,29.2105,29.2105,29.1536,29.201,17200.0
2005-11-29 13:40:00,30.79,30.79,30.75,30.75,9400.0,29.2105,29.2105,29.1726,29.1726,9400.0
2005-11-29 13:50:00,30.75,30.78,30.74,30.77,9000.0,29.1726,29.201,29.1631,29.1915,9000.0
2005-11-29 14:00:00,30.77,30.81,30.76,30.8,18700.0,29.1915,29.2295,29.1821,29.22,18700.0
2005-11-29 14:10:00,30.81,30.81,30.78,30.78,4700.0,29.2295,29.2295,29.201,29.201,4700.0
2005-11-29 14:20:00,30.78,30.78,30.75,30.75,7800.0,29.201,29.201,29.1726,29.1726,7800.0
2005-11-29 14:30:00,30.75,30.76,30.75,30.75,12100.0,29.1726,29.1821,29.1726,29.1726,12100.0
2005-11-29 14:40:00,30.76,30.82,30.76,30.8,40800.0,29.1821,29.239,29.1821,29.22,40800.0
2005-11-29 14:50:00,30.81,30.84,30.79,30.84,33600.0,29.2295,29.2579,29.2105,29.2579,33600.0
2005-11-29 15:00:00,30.83,30.83,30.78,30.78,13500.0,29.2485,29.2485,29.201,29.201,13500.0
2005-11-29 15:10:00,30.78,30.79,30.76,30.77,13300.0,29.201,29.2105,29.1821,29.1915,13300.0
2005-11-29 15:20:00,30.77,30.78,30.71,30.73,16200.0,29.1915,29.201,29.1346,29.1536,16200.0
2005-11-29 15:30:00,30.74,30.75,30.73,30.74,27300.0,29.1631,29.1726,29.1536,29.1631,27300.0
2005-11-29 15:40:00,30.74,30.74,30.72,30.72,22700.0,29.1631,29.1631,29.1441,29.1441,22700.0
2005-11-29 15:50:00,30.7,30.76,30.7,30.74,29600.0,29.1251,29.1821,29.1251,29.1631,29600.0
2005-11-30 09:30:00,30.88,30.99,30.88,30.99,35100.0,29.2959,29.4003,29.2959,29.4003,35100.0
2005-11-30 09:40:00,30.99,30.99,30.97,30.99,11300.0,29.4003,29.4003,29.3813,29.4003,11300.0
2005-11-30 09:50:00,30.99,31.0,30.92,30.93,46000.0,29.4003,29.4097,29.3338,29.3433,46000.0
2005-11-30 10:00:00,30.93,30.95,30.87,30.87,9700.0,29.3433,29.3623,29.2864,29.2864,9700.0
2005-11-30 10:10:00,30.87,30.99,30.87,30.96,19400.0,29.2864,29.4003,29.2864,29.3718,19400.0
2005-11-30 10:20:00,30.95,31.0,30.95,30.98,23000.0,29.3623,29.4097,29.3623,29.3908,23000.0
2005-11-30 10:30:00,30.98,31.0,30.9,30.98,11100.0,29.3908,29.4097,29.3149,29.3908,11100.0
2005-11-30 10:40:00,30.99,31.0,30.93,30.96,14400.0,29.4003,29.4097,29.3433,29.3718,14400.0
2005-11-30 10:50:00,30.95,31.05,30.88,31.03,36200.0,29.3623,29.4572,29.2959,29.4382,36200.0
2005-11-30 11:00:00,31.03,31.05,30.97,31.03,21800.0,29.4382,29.4572,29.3813,29.4382,21800.0
2005-11-30 11:10:00,31.04,31.06,31.04,31.06,18400.0,29.4477,29.4667,29.4477,29.4667,18400.0
2005-11-30 11:20:00,31.06,31.06,31.02,31.03,16200.0,29.4667,29.4667,29.4287,29.4382,16200.0
2005-11-30 11:30:00,31.03,31.07,31.0,31.0,8100.0,29.4382,29.4762,29.4097,29.4097,8100.0
2005-11-30 11:40:00,31.0,31.01,30.92,30.92,6100.0,29.4097,29.4192,29.3338,29.3338,6100.0
2005-11-30 11:50:00,30.93,30.93,30.9,30.9,5000.0,29.3433,29.3433,29.3149,29.3149,5000.0
2005-11-30 12:00:00,30.9,30.92,30.89,30.92,10300.0,29.3149,29.3338,29.3054,29.3338,10300.0
2005-11-30 12:10:00,30.92,30.92,30.88,30.9,6200.0,29.3338,29.3338,29.2959,29.3149,6200.0
2005-11-30 12:20:00,30.9,30.93,30.9,30.92,6100.0,29.3149,29.3433,29.3149,29.3338,6100.0
2005-11-30 12:30:00,30.92,30.92,30.88,30.89,9200.0,29.3338,29.3338,29.2959,29.3054,9200.0
2005-11-30 12:40:00,30.89,30.89,30.82,30.87,18900.0,29.3054,29.3054,29.239,29.2864,18900.0
2005-11-30 12:50:00,30.88,30.9,30.87,30.9,5100.0,29.2959,29.3149,29.2864,29.3149,5100.0
2005-11-30 13:00:00,30.9,30.93,30.88,30.91,12000.0,29.3149,29.3433,29.2959,29.3244,12000.0
2005-11-30 13:10:00,30.92,30.92,30.89,30.9,7600.0,29.3338,29.3338,29.3054,29.3149,7600.0
2005-11-30 13:20:00,30.9,30.92,30.88,30.9,8800.0,29.3149,29.3338,29.2959,29.3149,8800.0
2005-11-30 13:30:00,30.9,30.91,30.85,30.87,18900.0,29.3149,29.3244,29.2674,29.2864,18900.0
2005-11-30 13:40:00,30.87,30.88,30.84,30.84,10900.0,29.2864,29.2959,29.2579,29.2579,10900.0
2005-11-30 13:50:00,30.83,30.86,30.79,30.84,16200.0,29.2485,29.2769,29.2105,29.2579,16200.0
2005-11-30 14:00:00,30.83,30.91,30.83,30.85,14700.0,29.2485,29.3244,29.2485,29.2674,14700.0
2005-11-30 14:10:00,30.86,30.9,30.82,30.84,15500.0,29.2769,29.3149,29.239,29.2579,15500.0
2005-11-30 14:20:00,30.84,30.87,30.83,30.84,21500.0,29.2579,29.2864,29.2485,29.2579,21500.0
2005-11-30 14:30:00,30.83,30.87,30.83,30.85,17900.0,29.2485,29.2864,29.2485,29.2674,17900.0
2005-11-30 14:40:00,30.84,30.86,30.76,30.81,19100.0,29.2579,29.2769,29.1821,29.2295,19100.0
2005-11-30 14:50:00,30.81,30.85,30.78,30.82,28500.0,29.2295,29.2674,29.201,29.239,28500.0
2005-11-30 15:00:00,30.85,30.93,30.84,30.91,27300.0,29.2674,29.3433,29.2579,29.3244,27300.0
2005-11-30 15:10:00,30.9,30.92,30.85,30.92,55300.0,29.3149,29.3338,29.2674,29.3338,55300.0
2005-11-30 15:20:00,30.91,30.91,30.88,30.9,38600.0,29.3244,29.3244,29.2959,29.3149,38600.0
2005-11-30 15:30:00,30.91,30.93,30.9,30.92,20200.0,29.3244,29.3433,29.3149,29.3338,20200.0
2005-11-30 15:40:00,30.91,30.91,30.86,30.86,36800.0,29.3244,29.3244,29.2769,29.2769,36800.0
2005-11-30 15:50:00,30.86,30.87,30.81,30.86,37200.0,29.2769,29.2864,29.2295,29.2769,37200.0
2005-12-01 09:30:00,31.05,31.36,30.97,31.31,34500.0,29.4572,29.7513,29.3813,29.7038,34500.0
2005-12-01 09:40:00,31.31,31.35,31.13,31.14,25400.0,29.7038,29.7418,29.5331,29.5426,25400.0
2005-12-01 09:50:00,31.14,31.2,31.1,31.19,14000.0,29.5426,29.5995,29.5046,29.59,14000.0
2005-12-01 10:00:00,31.2,31.25,31.19,31.21,18600.0,29.5995,29.6469,29.59,29.609,18600.0
2005-12-01 10:10:00,31.21,31.23,31.19,31.22,10500.0,29.609,29.6279,29.59,29.6185,10500.0
2005-12-01 10:20:00,31.22,31.23,31.15,31.15,10500.0,29.6185,29.6279,29.552,29.552,10500.0
2005-12-01 10:30:00,31.15,31.19,31.14,31.17,8500.0,29.552,29.59,29.5426,29.571,8500.0
2005-12-01 10:40:00,31.16,31.2,31.15,31.19,16200.0,29.5615,29.5995,29.552,29.59,16200.0
2005-12-01 10:50:00,31.2,31.24,31.18,31.23,13800.0,29.5995,29.6374,29.5805,29.6279,13800.0
2005-12-01 11:00:00,31.23,31.24,31.23,31.24,8000.0,29.6279,29.6374,29.6279,29.6374,8000.0
2005-12-01 11:10:00,31.24,31.24,31.21,31.22,6300.0,29.6374,29.6374,29.609,29.6185,6300.0
2005-12-01 11:20:00,31.22,31.23,31.18,31.19,11200.0,29.6185,29.6279,29.5805,29.59,11200.0
2005-12-01 11:30:00,31.19,31.24,31.18,31.22,48300.0,29.59,29.6374,29.5805,29.6185,48300.0
2005-12-01 11:40:00,31.23,31.25,31.22,31.24,3200.0,29.6279,29.6469,29.6185,29.6374,3200.0
2005-12-01 11:50:00,31.24,31.24,31.22,31.23,1600.0,29.6374,29.6374,29.6185,29.6279,1600.0
2005-12-01 12:00:00,31.21,31.22,31.21,31.21,2500.0,29.609,29.6185,29.609,29.609,2500.0
2005-12-01 12:10:00,31.2,31.25,31.2,31.25,5700.0,29.5995,29.6469,29.5995,29.6469,5700.0
2005-12-01 12:20:00,31.24,31.25,31.22,31.23,2900.0,29.6374,29.6469,29.6185,29.6279,2900.0
2005-12-01 12:30:00,31.22,31.23,31.2,31.23,2400.0,29.6185,29.6279,29.5995,29.6279,2400.0
2005-12-01 12:40:00,31.23,31.25,31.22,31.25,3700.0,29.6279,29.6469,29.6185,29.6469,3700.0
2005-12-01 12:50:00,31.25,31.25,31.23,31.25,2400.0,29.6469,29.6469,29.6279,29.6469,2400.0
2005-12-01 13:00:00,31.25,31.25,31.22,31.23,3300.0,29.6469,29.6469,29.6185,29.6279,3300.0
2005-12-01 13:10:00,31.24,31.25,31.23,31.25,29000.0,29.6374,29.6469,29.6279,29.6469,29000.0
2005-12-01 13:20:00,31.24,31.25,31.23,31.25,5000.0,29.6374,29.6469,29.6279,29.6469,5000.0
2005-12-01 13:30:00,31.25,31.29,31.25,31.27,10300.0,29.6469,29.6849,29.6469,29.6659,10300.0
2005-12-01 13:40:00,31.27,31.28,31.25,31.26,3900.0,29.6659,29.6754,29.6469,29.6564,3900.0
2005-12-01 13:50:00,31.26,31.27,31.25,31.26,7800.0,29.6564,29.6659,29.6469,29.6564,7800.0
2005-12-01 14:00:00,31.26,31.32,31.25,31.32,19700.0,29.6564,29.7133,29.6469,29.7133,19700.0
2005-12-01 14:10:00,31.32,31.42,31.32,31.42,12000.0,29.7133,29.8082,29.7133,29.8082,12000.0
2005-12-01 14:20:00,31.42,31.43,31.41,31.43,15400.0,29.8082,29.8177,29.7987,29.8177,15400.0
2005-12-01 14:30:00,31.43,31.44,31.41,31.42,6200.0,29.8177,29.8272,29.7987,29.8082,6200.0
2005-12-01 14:40:00,31.41,31.43,31.4,31.41,21000.0,29.7987,29.8177,29.7892,29.7987,21000.0
2005-12-01 14:50:00,31.41,31.41,31.38,31.38,11700.0,29.7987,29.7987,29.7702,29.7702,11700.0
2005-12-01 15:00:00,31.38,31.48,31.38,31.47,20100.0,29.7702,29.8651,29.7702,29.8556,20100.0
2005-12-01 15:10:00,31.47,31.48,31.45,31.48,29400.0,29.8556,29.8651,29.8367,29.8651,29400.0
2005-12-01 15:20:00,31.48,31.53,31.44,31.44,51700.0,29.8651,29.9126,29.8272,29.8272,51700.0
2005-12-01 15:30:00,31.43,31.44,31.38,31.39,28500.0,29.8177,29.8272,29.7702,29.7797,28500.0
2005-12-01 15:40:00,31.39,31.41,31.39,31.41,23600.0,29.7797,29.7987,29.7797,29.7987,23600.0
2005-12-01 15:50:00,31.41,31.43,31.39,31.42,34000.0,29.7987,29.8177,29.7797,29.8082,34000.0
2005-12-02 09:30:00,31.39,31.4,31.27,31.27,15800.0,29.7797,29.7892,29.6659,29.6659,15800.0
2005-12-02 09:40:00,31.26,31.26,31.1,31.12,12100.0,29.6564,29.6564,29.5046,29.5236,12100.0
2005-12-02 09:50:00,31.11,31.23,31.11,31.21,11100.0,29.5141,29.6279,29.5141,29.609,11100.0
2005-12-02 10:00:00,31.21,31.21,31.13,31.15,12500.0,29.609,29.609,29.5331,29.552,12500.0
2005-12-02 10:10:00,31.15,31.15,31.11,31.11,9500.0,29.552,29.552,29.5141,29.5141,9500.0
2005-12-02 10:20:00,31.11,31.2,31.11,31.2,17800.0,29.5141,29.5995,29.5141,29.5995,17800.0
2005-12-02 10:30:00,31.2,31.22,31.19,31.2,18300.0,29.5995,29.6185,29.59,29.5995,18300.0
2005-12-02 10:40:00,31.21,31.23,31.16,31.16,12400.0,29.609,29.6279,29.5615,29.5615,12400.0
2005-12-02 10:50:00,31.17,31.17,31.1,31.13,14200.0,29.571,29.571,29.5046,29.5331,14200.0
2005-12-02 11:00:00,31.13,31.13,31.1,31.1,14100.0,29.5331,29.5331,29.5046,29.5046,14100.0
2005-12-02 11:10:00,31.08,31.14,31.08,31.14,30200.0,29.4856,29.5426,29.4856,29.5426,30200.0
2005-12-02 11:20:00,31.14,31.15,31.11,31.14,22100.0,29.5426,29.552,29.5141,29.5426,22100.0
2005-12-02 11:30:00,31.14,31.14,31.1,31.1,28000.0,29.5426,29.5426,29.5046,29.5046,28000.0
2005-12-02 11:40:00,31.11,31.12,31.05,31.08,15400.0,29.5141,29.5236,29.4572,29.4856,15400.0
2005-12-02 11:50:00,31.05,31.06,31.04,31.05,49000.0,29.4572,29.4667,29.4477,29.4572,49000.0
2005-12-02 12:00:00,31.05,31.05,31.01,31.03,6300.0,29.4572,29.4572,29.4192,29.4382,6300.0
2005-12-02 12:10:00,31.03,31.05,31.01,31.05,7600.0,29.4382,29.4572,29.4192,29.4572,7600.0
2005-12-02 12:20:00,31.05,31.06,31.03,31.06,6200.0,29.4572,29.4667,29.4382,29.4667,6200.0
2005-12-02 12:30:00,31.05,31.08,31.05,31.06,16600.0,29.4572,29.4856,29.4572,29.4667,16600.0
2005-12-02 12:40:00,31.07,31.07,31.05,31.05,7400.0,29.4762,29.4762,29.4572,29.4572,7400.0
2005-12-02 12:50:00,31.05,31.05,31.04,31.05,8000.0,29.4572,29.4572,29.4477,29.4572,8000.0
2005-12-02 13:00:00,31.05,31.06,31.04,31.05,19500.0,29.4572,29.4667,29.4477,29.4572,19500.0
2005-12-02 13:10:00,31.06,31.08,31.06,31.07,13100.0,29.4667,29.4856,29.4667,29.4762,13100.0
2005-12-02 13:20:00,31.07,31.08,31.07,31.08,11200.0,29.4762,29.4856,29.4762,29.4856,11200.0
2005-12-02 13:30:00,31.07,31.08,31.06,31.07,2100.0,29.4762,29.4856,29.4667,29.4762,2100.0
2005-12-02 13:40:00,31.07,31.09,31.07,31.09,8600.0,29.4762,29.4951,29.4762,29.4951,8600.0
2005-12-02 13:50:00,31.08,31.14,31.08,31.13,12700.0,29.4856,29.5426,29.4856,29.5331,12700.0
2005-12-02 14:00:00,31.13,31.19,31.13,31.17,19300.0,29.5331,29.59,29.5331,29.571,19300.0
2005-12-02 14:10:00,31.17,31.17,31.12,31.12,4600.0,29.571,29.571,29.5236,29.5236,4600.0
2005-12-02 14:20:00,31.11,31.11,31.02,31.06,8100.0,29.5141,29.5141,29.4287,29.4667,8100.0
2005-12-02 14:30:00,31.08,31.09,31.04,31.04,11600.0,29.4856,29.4951,29.4477,29.4477,11600.0
2005-12-02 14:40:00,31.04,31.07,31.04,31.07,8600.0,29.4477,29.4762,29.4477,29.4762,8600.0
2005-12-02 14:50:00,31.08,31.12,31.07,31.12,7800.0,29.4856,29.5236,29.4762,29.5236,7800.0
2005-12-02 15:00:00,31.12,31.14,31.12,31.12,8500.0,29.5236,29.5426,29.5236,29.5236,8500.0
2005-12-02 15:10:00,31.12,31.13,31.1,31.13,6600.0,29.5236,29.5331,29.5046,29.5331,6600.0
2005-12-02 15:20:00,31.13,31.13,31.1,31.12,5500.0,29.5331,29.5331,29.5046,29.5236,5500.0
2005-12-02 15:30:00,31.12,31.16,31.12,31.16,5400.0,29.5236,29.5615,29.5236,29.5615,5400.0
2005-12-02 15:40:00,31.15,31.15,31.11,31.12,5900.0,29.552,29.552,29.5141,29.5236,5900.0
2005-12-02 15:50:00,31.11,31.13,31.1,31.11,12300.0,29.5141,29.5331,29.5046,29.5141,12300.0
2005-12-05 09:30:00,31.1,31.2,31.09,31.14,35600.0,29.5046,29.5995,29.4951,29.5426,35600.0
2005-12-05 09:40:00,31.17,31.2,31.09,31.14,69600.0,29.571,29.5995,29.4951,29.5426,69600.0
2005-12-05 09:50:00,31.15,31.27,31.15,31.2,20300.0,29.552,29.6659,29.552,29.5995,20300.0
2005-12-05 10:00:00,31.2,31.2,31.06,31.06,31100.0,29.5995,29.5995,29.4667,29.4667,31100.0
2005-12-05 10:10:00,31.06,31.1,31.01,31.02,50500.0,29.4667,29.5046,29.4192,29.4287,50500.0
2005-12-05 10:20:00,30.99,30.99,30.93,30.99,20200.0,29.4003,29.4003,29.3433,29.4003,20200.0
2005-12-05 10:30:00,30.95,31.0,30.95,30.99,12900.0,29.3623,29.4097,29.3623,29.4003,12900.0
2005-12-05 10:40:00,30.99,31.0,30.95,30.96,4400.0,29.4003,29.4097,29.3623,29.3718,4400.0
2005-12-05 10:50:00,30.96,30.97,30.95,30.97,8100.0,29.3718,29.3813,29.3623,29.3813,8100.0
2005-12-05 11:00:00,30.96,30.98,30.95,30.97,36100.0,29.3718,29.3908,29.3623,29.3813,36100.0
2005-12-05 11:10:00,30.96,30.97,30.95,30.95,26400.0,29.3718,29.3813,29.3623,29.3623,26400.0
2005-12-05 11:20:00,30.95,30.98,30.92,30.94,7900.0,29.3623,29.3908,29.3338,29.3528,7900.0
2005-12-05 11:30:00,30.92,30.92,30.89,30.91,7200.0,29.3338,29.3338,29.3054,29.3244,7200.0
2005-12-05 11:40:00,30.91,30.92,30.9,30.92,64400.0,29.3244,29.3338,29.3149,29.3338,64400.0
2005-12-05 11:50:00,30.92,30.97,30.92,30.92,111400.0,29.3338,29.3813,29.3338,29.3338,111400.0
2005-12-05 12:00:00,30.93,30.95,30.92,30.95,21700.0,29.3433,29.3623,29.3338,29.3623,21700.0
2005-12-05 12:10:00,30.95,30.96,30.93,30.96,17800.0,29.3623,29.3718,29.3433,29.3718,17800.0
2005-12-05 12:20:00,30.95,30.96,30.94,30.95,3600.0,29.3623,29.3718,29.3528,29.3623,3600.0
2005-12-05 12:30:00,30.94,30.96,30.94,30.95,15500.0,29.3528,29.3718,29.3528,29.3623,15500.0
2005-12-05 12:40:00,30.95,30.96,30.94,30.95,8700.0,29.3623,29.3718,29.3528,29.3623,8700.0
2005-12-05 12:50:00,30.95,30.96,30.95,30.96,2900.0,29.3623,29.3718,29.3623,29.3718,2900.0
2005-12-05 13:00:00,30.95,30.96,30.95,30.95,14200.0,29.3623,29.3718,29.3623,29.3623,14200.0
2005-12-05 13:10:00,30.94,30.96,30.94,30.96,5700.0,29.3528,29.3718,29.3528,29.3718,5700.0
2005-12-05 13:20:00,30.96,30.96,30.95,30.95,2800.0,29.3718,29.3718,29.3623,29.3623,2800.0
2005-12-05 13:30:00,30.96,30.96,30.94,30.96,45200.0,29.3718,29.3718,29.3528,29.3718,45200.0
2005-12-05 13:40:00,30.96,30.96,30.93,30.96,6100.0,29.3718,29.3718,29.3433,29.3718,6100.0
2005-12-05 13:50:00,30.95,30.96,30.9,30.96,11100.0,29.3623,29.3718,29.3149,29.3718,11100.0
2005-12-05 14:00:00,30.96,30.96,30.93,30.93,3900.0,29.3718,29.3718,29.3433,29.3433,3900.0
2005-12-05 14:10:00,30.91,30.94,30.89,30.9,8200.0,29.3244,29.3528,29.3054,29.3149,8200.0
2005-12-05 14:20:00,30.9,30.96,30.9,30.96,11200.0,29.3149,29.3718,29.3149,29.3718,11200.0
2005-12-05 14:30:00,30.96,30.97,30.94,30.97,8000.0,29.3718,29.3813,29.3528,29.3813,8000.0
2005-12-05 14:40:00,30.97,30.98,30.97,30.98,6100.0,29.3813,29.3908,29.3813,29.3908,6100.0
2005-12-05 14:50:00,30.98,30.98,30.96,30.97,4100.0,29.3908,29.3908,29.3718,29.3813,4100.0
2005-12-05 15:00:00,30.97,30.99,30.93,30.95,8300.0,29.3813,29.4003,29.3433,29.3623,8300.0
2005-12-05 15:10:00,30.96,30.97,30.95,30.95,4500.0,29.3718,29.3813,29.3623,29.3623,4500.0
2005-12-05 15:20:00,30.96,30.98,30.95,30.97,6800.0,29.3718,29.3908,29.3623,29.3813,6800.0
2005-12-05 15:30:00,30.97,31.04,30.97,31.04,17500.0,29.3813,29.4477,29.3813,29.4477,17500.0
2005-12-05 15:40:00,31.02,31.03,31.01,31.01,4900.0,29.4287,29.4382,29.4192,29.4192,4900.0
2005-12-05 15:50:00,31.01,31.04,31.01,31.04,16000.0,29.4192,29.4477,29.4192,29.4477,16000.0
2005-12-06 09:30:00,31.24,31.24,31.02,31.02,44100.0,29.6374,29.6374,29.4287,29.4287,44100.0
2005-12-06 09:40:00,31.03,31.04,30.86,30.86,55300.0,29.4382,29.4477,29.2769,29.2769,55300.0
2005-12-06 09:50:00,30.89,30.94,30.87,30.94,18500.0,29.3054,29.3528,29.2864,29.3528,18500.0
2005-12-06 10:00:00,30.95,30.95,30.8,30.82,52200.0,29.3623,29.3623,29.22,29.239,52200.0
2005-12-06 10:10:00,30.82,30.95,30.82,30.93,18200.0,29.239,29.3623,29.239,29.3433,18200.0
2005-12-06 10:20:00,30.93,30.95,30.92,30.94,13300.0,29.3433,29.3623,29.3338,29.3528,13300.0
2005-12-06 10:30:00,30.95,30.98,30.93,30.96,107400.0,29.3623,29.3908,29.3433,29.3718,107400.0
2005-12-06 10:40:00,30.98,31.14,30.98,31.11,48900.0,29.3908,29.5426,29.3908,29.5141,48900.0
2005-12-06 10:50:00,31.13,31.13,31.09,31.11,10500.0,29.5331,29.5331,29.4951,29.5141,10500.0
2005-12-06 11:00:00,31.11,31.13,31.09,31.1,56200.0,29.5141,29.5331,29.4951,29.5046,56200.0
2005-12-06 11:10:00,31.1,31.12,31.05,31.11,10700.0,29.5046,29.5236,29.4572,29.5141,10700.0
2005-12-06 11:20:00,31.12,31.21,31.11,31.19,29500.0,29.5236,29.609,29.5141,29.59,29500.0
2005-12-06 11:30:00,31.18,31.19,31.16,31.17,15200.0,29.5805,29.59,29.5615,29.571,15200.0
2005-12-06 11:40:00,31.17,31.31,31.17,31.31,25300.0,29.571,29.7038,29.571,29.7038,25300.0
2005-12-06 11:50:00,31.31,31.37,31.31,31.37,18900.0,29.7038,29.7608,29.7038,29.7608,18900.0
2005-12-06 12:00:00,31.37,31.39,31.33,31.39,14300.0,29.7608,29.7797,29.7228,29.7797,14300.0
2005-12-06 12:10:00,31.37,31.45,31.37,31.44,12400.0,29.7608,29.8367,29.7608,29.8272,12400.0
2005-12-06 12:20:00,31.44,31.55,31.44,31.55,46900.0,29.8272,29.9315,29.8272,29.9315,46900.0
2005-12-06 12:30:00,31.54,31.66,31.54,31.66,46000.0,29.922,30.0359,29.922,30.0359,46000.0
2005-12-06 12:40:00,31.65,31.65,31.53,31.53,14200.0,30.0264,30.0264,29.9126,29.9126,14200.0
2005-12-06 12:50:00,31.55,31.58,31.49,31.49,13500.0,29.9315,29.96,29.8746,29.8746,13500.0
2005-12-06 13:00:00,31.5,31.5,31.46,31.47,15900.0,29.8841,29.8841,29.8461,29.8556,15900.0
2005-12-06 13:10:00,31.48,31.5,31.45,31.48,14300.0,29.8651,29.8841,29.8367,29.8651,14300.0
2005-12-06 13:20:00,31.48,31.51,31.36,31.5,51400.0,29.8651,29.8936,29.7513,29.8841,51400.0
2005-12-06 13:30:00,31.49,31.56,31.49,31.53,17500.0,29.8746,29.941,29.8746,29.9126,17500.0
2005-12-06 13:40:00,31.52,31.53,31.47,31.47,5700.0,29.9031,29.9126,29.8556,29.8556,5700.0
2005-12-06 13:50:00,31.45,31.46,31.38,31.39,9200.0,29.8367,29.8461,29.7702,29.7797,9200.0
2005-12-06 14:00:00,31.39,31.39,31.25,31.27,26200.0,29.7797,29.7797,29.6469,29.6659,26200.0
2005-12-06 14:10:00,31.27,31.3,31.26,31.3,18400.0,29.6659,29.6944,29.6564,29.6944,18400.0
2005-12-06 14:20:00,31.3,31.3,31.28,31.28,8800.0,29.6944,29.6944,29.6754,29.6754,8800.0
2005-12-06 14:30:00,31.29,31.3,31.26,31.27,47100.0,29.6849,29.6944,29.6564,29.6659,47100.0
2005-12-06 14:40:00,31.25,31.29,31.25,31.28,35900.0,29.6469,29.6849,29.6469,29.6754,35900.0
2005-12-06 14:50:00,31.27,31.28,31.25,31.27,49400.0,29.6659,29.6754,29.6469,29.6659,49400.0
2005-12-06 15:00:00,31.27,31.28,31.26,31.27,19300.0,29.6659,29.6754,29.6564,29.6659,19300.0
2005-12-06 15:10:00,31.27,31.28,31.22,31.28,33300.0,29.6659,29.6754,29.6185,29.6754,33300.0
2005-12-06 15:20:00,31.28,31.32,31.27,31.3,128100.0,29.6754,29.7133,29.6659,29.6944,128100.0
2005-12-06 15:30:00,31.3,31.34,31.28,31.29,54400.0,29.6944,29.7323,29.6754,29.6849,54400.0
2005-12-06 15:40:00,31.28,31.31,31.28,31.3,74000.0,29.6754,29.7038,29.6754,29.6944,74000.0
2005-12-06 15:50:00,31.31,31.34,31.25,31.26,62000.0,29.7038,29.7323,29.6469,29.6564,62000.0
2005-12-07 09:30:00,31.3,31.3,31.1,31.11,48100.0,29.6944,29.6944,29.5046,29.5141,48100.0
2005-12-07 09:40:00,31.07,31.07,30.95,31.02,14300.0,29.4762,29.4762,29.3623,29.4287,14300.0
2005-12-07 09:50:00,31.0,31.0,30.96,30.96,2100.0,29.4097,29.4097,29.3718,29.3718,2100.0
2005-12-07 10:00:00,30.96,30.97,30.77,30.79,37900.0,29.3718,29.3813,29.1915,29.2105,37900.0
2005-12-07 10:10:00,30.8,30.83,30.75,30.79,7000.0,29.22,29.2485,29.1726,29.2105,7000.0
2005-12-07 10:20:00,30.79,30.84,30.78,30.82,10900.0,29.2105,29.2579,29.201,29.239,10900.0
2005-12-07 10:30:00,30.83,30.88,30.83,30.84,10000.0,29.2485,29.2959,29.2485,29.2579,10000.0
2005-12-07 10:40:00,30.85,30.88,30.8,30.85,12500.0,29.2674,29.2959,29.22,29.2674,12500.0
2005-12-07 10:50:00,30.85,30.85,30.75,30.75,13600.0,29.2674,29.2674,29.1726,29.1726,13600.0
2005-12-07 11:00:00,30.76,30.76,30.71,30.76,12600.0,29.1821,29.1821,29.1346,29.1821,12600.0
2005-12-07 11:10:00,30.76,30.77,30.68,30.7,5500.0,29.1821,29.1915,29.1062,29.1251,5500.0
2005-12-07 11:20:00,30.69,30.72,30.66,30.69,9800.0,29.1156,29.1441,29.0872,29.1156,9800.0
2005-12-07 11:30:00,30.69,30.73,30.65,30.67,15400.0,29.1156,29.1536,29.0777,29.0967,15400.0
2005-12-07 11:40:00,30.68,30.75,30.68,30.72,10500.0,29.1062,29.1726,29.1062,29.1441,10500.0
2005-12-07 11:50:00,30.72,30.73,30.63,30.65,14300.0,29.1441,29.1536,29.0587,29.0777,14300.0
2005-12-07 12:00:00,30.65,30.65,30.63,30.65,17500.0,29.0777,29.0777,29.0587,29.0777,17500.0
2005-12-07 12:10:00,30.65,30.65,30.58,30.63,37200.0,29.0777,29.0777,29.0113,29.0587,37200.0
2005-12-07 12:20:00,30.63,30.65,30.62,30.63,14900.0,29.0587,29.0777,29.0492,29.0587,14900.0
2005-12-07 12:30:00,30.64,30.64,30.62,30.64,16600.0,29.0682,29.0682,29.0492,29.0682,16600.0
2005-12-07 12:40:00,30.64,30.65,30.64,30.65,9800.0,29.0682,29.0777,29.0682,29.0777,9800.0
2005-12-07 12:50:00,30.65,30.65,30.64,30.64,6100.0,29.0777,29.0777,29.0682,29.0682,6100.0
2005-12-07 13:00:00,30.65,30.65,30.63,30.64,8800.0,29.0777,29.0777,29.0587,29.0682,8800.0
2005-12-07 13:10:00,30.64,30.66,30.63,30.65,10300.0,29.0682,29.0872,29.0587,29.0777,10300.0
2005-12-07 13:20:00,30.65,30.68,30.6,30.61,12600.0,29.0777,29.1062,29.0303,29.0397,12600.0
2005-12-07 13:30:00,30.61,30.61,30.56,30.57,19400.0,29.0397,29.0397,28.9923,29.0018,19400.0
2005-12-07 13:40:00,30.57,30.59,30.56,30.56,12300.0,29.0018,29.0208,28.9923,28.9923,12300.0
2005-12-07 13:50:00,30.58,30.64,30.55,30.62,11900.0,29.0113,29.0682,28.9828,29.0492,11900.0
2005-12-07 14:00:00,30.61,30.62,30.59,30.61,7400.0,29.0397,29.0492,29.0208,29.0397,7400.0
2005-12-07 14:10:00,30.63,30.63,30.6,30.62,3500.0,29.0587,29.0587,29.0303,29.0492,3500.0
2005-12-07 14:20:00,30.62,30.62,30.55,30.56,9100.0,29.0492,29.0492,28.9828,28.9923,9100.0
2005-12-07 14:30:00,30.56,30.7,30.55,30.69,19000.0,28.9923,29.1251,28.9828,29.1156,19000.0
2005-12-07 14:40:00,30.7,30.73,30.7,30.72,4600.0,29.1251,29.1536,29.1251,29.1441,4600.0
2005-12-07 14:50:00,30.71,30.72,30.66,30.66,7000.0,29.1346,29.1441,29.0872,29.0872,7000.0
2005-12-07 15:00:00,30.67,30.67,30.6,30.63,10300.0,29.0967,29.0967,29.0303,29.0587,10300.0
2005-12-07 15:10:00,30.62,30.65,30.61,30.63,11200.0,29.0492,29.0777,29.0397,29.0587,11200.0
2005-12-07 15:20:00,30.64,30.64,30.61,30.63,11500.0,29.0682,29.0682,29.0397,29.0587,11500.0
2005-12-07 15:30:00,30.64,30.71,30.64,30.69,18200.0,29.0682,29.1346,29.0682,29.1156,18200.0
2005-12-07 15:40:00,30.7,30.73,30.7,30.73,12500.0,29.1251,29.1536,29.1251,29.1536,12500.0
2005-12-07 15:50:00,30.73,30.8,30.73,30.78,34900.0,29.1536,29.22,29.1536,29.201,34900.0
2005-12-08 09:30:00,30.79,30.79,30.62,30.62,11700.0,29.2105,29.2105,29.0492,29.0492,11700.0
2005-12-08 09:40:00,30.6,30.67,30.59,30.65,49300.0,29.0303,29.0967,29.0208,29.0777,49300.0
2005-12-08 09:50:00,30.65,30.65,30.61,30.65,10700.0,29.0777,29.0777,29.0397,29.0777,10700.0
2005-12-08 10:00:00,30.65,30.67,30.62,30.65,13900.0,29.0777,29.0967,29.0492,29.0777,13900.0
2005-12-08 10:10:00,30.63,30.67,30.6,30.65,5300.0,29.0587,29.0967,29.0303,29.0777,5300.0
2005-12-08 10:20:00,30.65,30.66,30.64,30.64,5800.0,29.0777,29.0872,29.0682,29.0682,5800.0
2005-12-08 10:30:00,30.65,30.66,30.64,30.66,2400.0,29.0777,29.0872,29.0682,29.0872,2400.0
2005-12-08 10:40:00,30.67,30.72,30.63,30.69,4500.0,29.0967,29.1441,29.0587,29.1156,4500.0
2005-12-08 10:50:00,30.68,30.75,30.66,30.75,5400.0,29.1062,29.1726,29.0872,29.1726,5400.0
2005-12-08 11:00:00,30.76,30.9,30.76,30.9,15800.0,29.1821,29.3149,29.1821,29.3149,15800.0
2005-12-08 11:10:00,30.9,30.9,30.77,30.8,25700.0,29.3149,29.3149,29.1915,29.22,25700.0
2005-12-08 11:20:00,30.8,30.8,30.77,30.8,5700.0,29.22,29.22,29.1915,29.22,5700.0
2005-12-08 11:30:00,30.79,30.84,30.79,30.83,9500.0,29.2105,29.2579,29.2105,29.2485,9500.0
2005-12-08 11:40:00,30.83,30.84,30.79,30.8,12800.0,29.2485,29.2579,29.2105,29.22,12800.0
2005-12-08 11:50:00,30.8,30.81,30.8,30.8,4000.0,29.22,29.2295,29.22,29.22,4000.0
2005-12-08 12:00:00,30.79,30.79,30.75,30.75,8700.0,29.2105,29.2105,29.1726,29.1726,8700.0
2005-12-08 12:10:00,30.76,30.76,30.72,30.73,12600.0,29.1821,29.1821,29.1441,29.1536,12600.0
2005-12-08 12:20:00,30.73,30.74,30.72,30.73,3400.0,29.1536,29.1631,29.1441,29.1536,3400.0
2005-12-08 12:30:00,30.7,30.72,30.68,30.7,15800.0,29.1251,29.1441,29.1062,29.1251,15800.0
2005-12-08 12:40:00,30.7,30.73,30.69,30.73,5100.0,29.1251,29.1536,29.1156,29.1536,5100.0
2005-12-08 12:50:00,30.73,30.73,30.68,30.7,4000.0,29.1536,29.1536,29.1062,29.1251,4000.0
2005-12-08 13:00:00,30.67,30.69,30.63,30.63,7400.0,29.0967,29.1156,29.0587,29.0587,7400.0
2005-12-08 13:10:00,30.63,30.65,30.57,30.65,9200.0,29.0587,29.0777,29.0018,29.0777,9200.0
2005-12-08 13:20:00,30.64,30.65,30.62,30.62,3000.0,29.0682,29.0777,29.0492,29.0492,3000.0
2005-12-08 13:30:00,30.62,30.67,30.61,30.67,13700.0,29.0492,29.0967,29.0397,29.0967,13700.0
2005-12-08 13:40:00,30.7,30.72,30.62,30.63,11300.0,29.1251,29.1441,29.0492,29.0587,11300.0
2005-12-08 13:50:00,30.63,30.67,30.63,30.65,8400.0,29.0587,29.0967,29.0587,29.0777,8400.0
2005-12-08 14:00:00,30.65,30.66,30.65,30.65,9500.0,29.0777,29.0872,29.0777,29.0777,9500.0
2005-12-08 14:10:00,30.65,30.65,30.54,30.54,16400.0,29.0777,29.0777,28.9733,28.9733,16400.0
2005-12-08 14:20:00,30.54,30.58,30.47,30.55,9600.0,28.9733,29.0113,28.9069,28.9828,9600.0
2005-12-08 14:30:00,30.52,30.55,30.5,30.54,15100.0,28.9544,28.9828,28.9354,28.9733,15100.0
2005-12-08 14:40:00,30.56,30.59,30.55,30.59,6400.0,28.9923,29.0208,28.9828,29.0208,6400.0
2005-12-08 14:50:00,30.57,30.58,30.51,30.51,9100.0,29.0018,29.0113,28.9449,28.9449,9100.0
2005-12-08 15:00:00,30.51,30.56,30.5,30.55,6900.0,28.9449,28.9923,28.9354,28.9828,6900.0
2005-12-08 15:10:00,30.56,30.56,30.51,30.54,12700.0,28.9923,28.9923,28.9449,28.9733,12700.0
2005-12-08 15:20:00,30.55,30.6,30.5,30.6,13400.0,28.9828,29.0303,28.9354,29.0303,13400.0
2005-12-08 15:30:00,30.6,30.66,30.6,30.65,21700.0,29.0303,29.0872,29.0303,29.0777,21700.0
2005-12-08 15:40:00,30.65,30.69,30.65,30.68,11000.0,29.0777,29.1156,29.0777,29.1062,11000.0
2005-12-08 15:50:00,30.68,30.68,30.66,30.68,17500.0,29.1062,29.1062,29.0872,29.1062,17500.0
2005-12-09 09:30:00,30.73,30.83,30.65,30.83,10200.0,29.1536,29.2485,29.0777,29.2485,10200.0
2005-12-09 09:40:00,30.79,30.81,30.75,30.81,9200.0,29.2105,29.2295,29.1726,29.2295,9200.0
2005-12-09 09:50:00,30.76,30.81,30.58,30.74,17000.0,29.1821,29.2295,29.0113,29.1631,17000.0
2005-12-09 10:00:00,30.74,30.77,30.68,30.76,4400.0,29.1631,29.1915,29.1062,29.1821,4400.0
2005-12-09 10:10:00,30.73,30.77,30.7,30.74,3300.0,29.1536,29.1915,29.1251,29.1631,3300.0
2005-12-09 10:20:00,30.75,30.75,30.65,30.66,7200.0,29.1726,29.1726,29.0777,29.0872,7200.0
2005-12-09 10:30:00,30.65,30.71,30.65,30.7,3700.0,29.0777,29.1346,29.0777,29.1251,3700.0
2005-12-09 10:40:00,30.7,30.76,30.7,30.76,4600.0,29.1251,29.1821,29.1251,29.1821,4600.0
2005-12-09 10:50:00,30.74,30.76,30.73,30.75,2600.0,29.1631,29.1821,29.1536,29.1726,2600.0
2005-12-09 11:00:00,30.73,30.82,30.73,30.79,7400.0,29.1536,29.239,29.1536,29.2105,7400.0
2005-12-09 11:10:00,30.8,30.93,30.8,30.86,12900.0,29.22,29.3433,29.22,29.2769,12900.0
2005-12-09 11:20:00,30.85,30.85,30.77,30.77,4500.0,29.2674,29.2674,29.1915,29.1915,4500.0
2005-12-09 11:30:00,30.79,30.8,30.7,30.72,9100.0,29.2105,29.22,29.1251,29.1441,9100.0
2005-12-09 11:40:00,30.72,30.73,30.65,30.65,8500.0,29.1441,29.1536,29.0777,29.0777,8500.0
2005-12-09 11:50:00,30.66,30.7,30.66,30.67,10700.0,29.0872,29.1251,29.0872,29.0967,10700.0
2005-12-09 12:00:00,30.67,30.74,30.65,30.72,12400.0,29.0967,29.1631,29.0777,29.1441,12400.0
2005-12-09 12:10:00,30.72,30.74,30.69,30.71,7200.0,29.1441,29.1631,29.1156,29.1346,7200.0
2005-12-09 12:20:00,30.71,30.71,30.56,30.57,10000.0,29.1346,29.1346,28.9923,29.0018,10000.0
2005-12-09 12:30:00,30.6,30.69,30.58,30.68,5100.0,29.0303,29.1156,29.0113,29.1062,5100.0
2005-12-09 12:40:00,30.68,30.72,30.68,30.7,1500.0,29.1062,29.1441,29.1062,29.1251,1500.0
2005-12-09 12:50:00,30.7,30.74,30.7,30.73,6500.0,29.1251,29.1631,29.1251,29.1536,6500.0
2005-12-09 13:00:00,30.73,30.74,30.72,30.73,4900.0,29.1536,29.1631,29.1441,29.1536,4900.0
2005-12-09 13:10:00,30.73,30.74,30.73,30.73,1400.0,29.1536,29.1631,29.1536,29.1536,1400.0
2005-12-09 13:20:00,30.74,30.74,30.71,30.71,2800.0,29.1631,29.1631,29.1346,29.1346,2800.0
2005-12-09 13:30:00,30.72,30.75,30.7,30.72,14200.0,29.1441,29.1726,29.1251,29.1441,14200.0
2005-12-09 13:40:00,30.73,30.73,30.65,30.71,37000.0,29.1536,29.1536,29.0777,29.1346,37000.0
2005-12-09 13:50:00,30.7,30.71,30.67,30.67,4400.0,29.1251,29.1346,29.0967,29.0967,4400.0
2005-12-09 14:00:00,30.66,30.68,30.64,30.66,4500.0,29.0872,29.1062,29.0682,29.0872,4500.0
2005-12-09 14:10:00,30.67,30.71,30.64,30.7,15000.0,29.0967,29.1346,29.0682,29.1251,15000.0
2005-12-09 14:20:00,30.69,30.71,30.69,30.7,12200.0,29.1156,29.1346,29.1156,29.1251,12200.0
2005-12-09 14:30:00,30.69,30.76,30.69,30.73,20900.0,29.1156,29.1821,29.1156,29.1536,20900.0
2005-12-09 14:40:00,30.73,30.77,30.7,30.72,11900.0,29.1536,29.1915,29.1251,29.1441,11900.0
2005-12-09 14:50:00,30.7,30.74,30.69,30.7,12700.0,29.1251,29.1631,29.1156,29.1251,12700.0
2005-12-09 15:00:00,30.71,30.72,30.7,30.7,12800.0,29.1346,29.1441,29.1251,29.1251,12800.0
2005-12-09 15:10:00,30.7,30.72,30.69,30.69,9800.0,29.1251,29.1441,29.1156,29.1156,9800.0
2005-12-09 15:20:00,30.69,30.7,30.68,30.7,10300.0,29.1156,29.1251,29.1062,29.1251,10300.0
2005-12-09 15:30:00,30.7,30.73,30.7,30.7,10000.0,29.1251,29.1536,29.1251,29.1251,10000.0
2005-12-09 15:40:00,30.71,30.74,30.67,30.69,19500.0,29.1346,29.1631,29.0967,29.1156,19500.0
2005-12-09 15:50:00,30.71,30.71,30.7,30.71,17000.0,29.1346,29.1346,29.1251,29.1346,17000.0
2005-12-12 09:30:00,30.84,30.98,30.84,30.91,25400.0,29.2579,29.3908,29.2579,29.3244,25400.0
2005-12-12 09:40:00,30.85,30.86,30.8,30.81,7600.0,29.2674,29.2769,29.22,29.2295,7600.0
2005-12-12 09:50:00,30.81,30.81,30.6,30.6,9000.0,29.2295,29.2295,29.0303,29.0303,9000.0
2005-12-12 10:00:00,30.56,30.58,30.54,30.55,42300.0,28.9923,29.0113,28.9733,28.9828,42300.0
2005-12-12 10:10:00,30.55,30.6,30.53,30.58,36300.0,28.9828,29.0303,28.9639,29.0113,36300.0
2005-12-12 10:20:00,30.58,30.63,30.58,30.62,7000.0,29.0113,29.0587,29.0113,29.0492,7000.0
2005-12-12 10:30:00,30.61,30.65,30.61,30.61,3000.0,29.0397,29.0777,29.0397,29.0397,3000.0
2005-12-12 10:40:00,30.62,30.62,30.57,30.6,9500.0,29.0492,29.0492,29.0018,29.0303,9500.0
2005-12-12 10:50:00,30.6,30.6,30.52,30.55,21900.0,29.0303,29.0303,28.9544,28.9828,21900.0
2005-12-12 11:00:00,30.55,30.56,30.54,30.55,9900.0,28.9828,28.9923,28.9733,28.9828,9900.0
2005-12-12 11:10:00,30.56,30.59,30.54,30.55,6600.0,28.9923,29.0208,28.9733,28.9828,6600.0
2005-12-12 11:20:00,30.55,30.55,30.54,30.54,46300.0,28.9828,28.9828,28.9733,28.9733,46300.0
2005-12-12 11:30:00,30.54,30.54,30.52,30.53,5400.0,28.9733,28.9733,28.9544,28.9639,5400.0
2005-12-12 11:40:00,30.54,30.55,30.52,30.55,51500.0,28.9733,28.9828,28.9544,28.9828,51500.0
2005-12-12 11:50:00,30.54,30.55,30.52,30.52,31900.0,28.9733,28.9828,28.9544,28.9544,31900.0
2005-12-12 12:00:00,30.52,30.52,30.5,30.51,3300.0,28.9544,28.9544,28.9354,28.9449,3300.0
2005-12-12 12:10:00,30.52,30.53,30.51,30.53,3300.0,28.9544,28.9639,28.9449,28.9639,3300.0
2005-12-12 12:20:00,30.53,30.56,30.53,30.56,27200.0,28.9639,28.9923,28.9639,28.9923,27200.0
2005-12-12 12:30:00,30.56,30.57,30.55,30.55,5900.0,28.9923,29.0018,28.9828,28.9828,5900.0
2005-12-12 12:40:00,30.55,30.58,30.55,30.57,10100.0,28.9828,29.0113,28.9828,29.0018,10100.0
2005-12-12 12:50:00,30.57,30.59,30.56,30.59,2900.0,29.0018,29.0208,28.9923,29.0208,2900.0
2005-12-12 13:00:00,30.58,30.58,30.51,30.52,18200.0,29.0113,29.0113,28.9449,28.9544,18200.0
2005-12-12 13:10:00,30.53,30.57,30.53,30.56,2700.0,28.9639,29.0018,28.9639,28.9923,2700.0
2005-12-12 13:20:00,30.55,30.56,30.54,30.55,16800.0,28.9828,28.9923,28.9733,28.9828,16800.0
2005-12-12 13:30:00,30.55,30.55,30.51,30.51,10100.0,28.9828,28.9828,28.9449,28.9449,10100.0
2005-12-12 13:40:00,30.51,30.54,30.51,30.53,13600.0,28.9449,28.9733,28.9449,28.9639,13600.0
2005-12-12 13:50:00,30.52,30.53,30.5,30.52,30500.0,28.9544,28.9639,28.9354,28.9544,30500.0
2005-12-12 14:00:00,30.54,30.55,30.52,30.55,4300.0,28.9733,28.9828,28.9544,28.9828,4300.0
2005-12-12 14:10:00,30.55,30.55,30.52,30.53,5100.0,28.9828,28.9828,28.9544,28.9639,5100.0
2005-12-12 14:20:00,30.53,30.55,30.51,30.55,3900.0,28.9639,28.9828,28.9449,28.9828,3900.0
2005-12-12 14:30:00,30.55,30.55,30.53,30.55,13600.0,28.9828,28.9828,28.9639,28.9828,13600.0
2005-12-12 14:40:00,30.55,30.6,30.55,30.6,18700.0,28.9828,29.0303,28.9828,29.0303,18700.0
2005-12-12 14:50:00,30.6,30.62,30.6,30.6,3200.0,29.0303,29.0492,29.0303,29.0303,3200.0
2005-12-12 15:00:00,30.6,30.6,30.55,30.56,13600.0,29.0303,29.0303,28.9828,28.9923,13600.0
2005-12-12 15:10:00,30.57,30.6,30.55,30.57,7100.0,29.0018,29.0303,28.9828,29.0018,7100.0
2005-12-12 15:20:00,30.58,30.6,30.57,30.59,6800.0,29.0113,29.0303,29.0018,29.0208,6800.0
2005-12-12 15:30:00,30.58,30.63,30.58,30.62,38900.0,29.0113,29.0587,29.0113,29.0492,38900.0
2005-12-12 15:40:00,30.61,30.67,30.61,30.65,18900.0,29.0397,29.0967,29.0397,29.0777,18900.0
2005-12-12 15:50:00,30.66,30.66,30.59,30.61,24900.0,29.0872,29.0872,29.0208,29.0397,24900.0
2005-12-13 09:30:00,30.63,30.65,30.5,30.5,17900.0,29.0587,29.0777,28.9354,28.9354,17900.0
2005-12-13 09:40:00,30.5,30.58,30.5,30.54,13500.0,28.9354,29.0113,28.9354,28.9733,13500.0
2005-12-13 09:50:00,30.54,30.59,30.45,30.59,24900.0,28.9733,29.0208,28.888,29.0208,24900.0
2005-12-13 10:00:00,30.6,30.6,30.56,30.58,34100.0,29.0303,29.0303,28.9923,29.0113,34100.0
2005-12-13 10:10:00,30.58,30.58,30.53,30.56,14900.0,29.0113,29.0113,28.9639,28.9923,14900.0
2005-12-13 10:20:00,30.56,30.56,30.46,30.5,29400.0,28.9923,28.9923,28.8974,28.9354,29400.0
2005-12-13 10:30:00,30.51,30.6,30.51,30.6,34200.0,28.9449,29.0303,28.9449,29.0303,34200.0
2005-12-13 10:40:00,30.6,30.6,30.51,30.53,44000.0,29.0303,29.0303,28.9449,28.9639,44000.0
2005-12-13 10:50:00,30.53,30.56,30.53,30.56,12700.0,28.9639,28.9923,28.9639,28.9923,12700.0
2005-12-13 11:00:00,30.56,30.59,30.55,30.58,6100.0,28.9923,29.0208,28.9828,29.0113,6100.0
2005-12-13 11:10:00,30.59,30.61,30.56,30.6,10500.0,29.0208,29.0397,28.9923,29.0303,10500.0
2005-12-13 11:20:00,30.61,30.71,30.61,30.7,11500.0,29.0397,29.1346,29.0397,29.1251,11500.0
2005-12-13 11:30:00,30.69,30.74,30.65,30.74,17300.0,29.1156,29.1631,29.0777,29.1631,17300.0
2005-12-13 11:40:00,30.74,30.82,30.74,30.82,6100.0,29.1631,29.239,29.1631,29.239,6100.0
2005-12-13 11:50:00,30.83,30.84,30.8,30.82,3600.0,29.2485,29.2579,29.22,29.239,3600.0
2005-12-13 12:00:00,30.8,30.8,30.77,30.77,4500.0,29.22,29.22,29.1915,29.1915,4500.0
2005-12-13 12:10:00,30.76,30.8,30.76,30.78,8200.0,29.1821,29.22,29.1821,29.201,8200.0
2005-12-13 12:20:00,30.78,30.8,30.75,30.8,2900.0,29.201,29.22,29.1726,29.22,2900.0
2005-12-13 12:30:00,30.77,30.77,30.7,30.71,12000.0,29.1915,29.1915,29.1251,29.1346,12000.0
2005-12-13 12:40:00,30.73,30.73,30.69,30.69,17000.0,29.1536,29.1536,29.1156,29.1156,17000.0
2005-12-13 12:50:00,30.69,30.73,30.69,30.73,5300.0,29.1156,29.1536,29.1156,29.1536,5300.0
2005-12-13 13:00:00,30.72,30.73,30.69,30.71,6500.0,29.1441,29.1536,29.1156,29.1346,6500.0
2005-12-13 13:10:00,30.71,30.74,30.7,30.74,11400.0,29.1346,29.1631,29.1251,29.1631,11400.0
2005-12-13 13:20:00,30.74,30.74,30.7,30.71,10800.0,29.1631,29.1631,29.1251,29.1346,10800.0
2005-12-13 13:30:00,30.7,30.73,30.65,30.7,22400.0,29.1251,29.1536,29.0777,29.1251,22400.0
2005-12-13 13:40:00,30.68,30.69,30.67,30.67,2200.0,29.1062,29.1156,29.0967,29.0967,2200.0
2005-12-13 13:50:00,30.68,30.68,30.64,30.64,3900.0,29.1062,29.1062,29.0682,29.0682,3900.0
2005-12-13 14:00:00,30.65,30.67,30.64,30.64,38500.0,29.0777,29.0967,29.0682,29.0682,38500.0
2005-12-13 14:10:00,30.65,30.75,30.63,30.75,14500.0,29.0777,29.1726,29.0587,29.1726,14500.0
2005-12-13 14:20:00,30.75,30.9,30.75,30.8,24000.0,29.1726,29.3149,29.1726,29.22,24000.0
2005-12-13 14:30:00,30.8,30.8,30.67,30.77,27800.0,29.22,29.22,29.0967,29.1915,27800.0
2005-12-13 14:40:00,30.78,30.81,30.78,30.8,8600.0,29.201,29.2295,29.201,29.22,8600.0
2005-12-13 14:50:00,30.81,30.85,30.8,30.81,13500.0,29.2295,29.2674,29.22,29.2295,13500.0
2005-12-13 15:00:00,30.79,30.82,30.69,30.72,17200.0,29.2105,29.239,29.1156,29.1441,17200.0
2005-12-13 15:10:00,30.73,30.75,30.69,30.74,6400.0,29.1536,29.1726,29.1156,29.1631,6400.0
2005-12-13 15:20:00,30.73,30.74,30.65,30.65,5800.0,29.1536,29.1631,29.0777,29.0777,5800.0
2005-12-13 15:30:00,30.66,30.69,30.65,30.67,34500.0,29.0872,29.1156,29.0777,29.0967,34500.0
2005-12-13 15:40:00,30.67,30.74,30.66,30.71,19200.0,29.0967,29.1631,29.0872,29.1346,19200.0
2005-12-13 15:50:00,30.72,30.76,30.68,30.76,49300.0,29.1441,29.1821,29.1062,29.1821,49300.0
2005-12-14 09:30:00,30.8,30.85,30.79,30.83,25000.0,29.22,29.2674,29.2105,29.2485,25000.0
2005-12-14 09:40:00,30.88,30.89,30.8,30.85,14200.0,29.2959,29.3054,29.22,29.2674,14200.0
2005-12-14 09:50:00,30.83,30.87,30.8,30.85,8100.0,29.2485,29.2864,29.22,29.2674,8100.0
2005-12-14 10:00:00,30.86,30.89,30.82,30.85,17100.0,29.2769,29.3054,29.239,29.2674,17100.0
2005-12-14 10:10:00,30.84,30.85,30.82,30.82,21400.0,29.2579,29.2674,29.239,29.239,21400.0
2005-12-14 10:20:00,30.83,30.85,30.83,30.84,5000.0,29.2485,29.2674,29.2485,29.2579,5000.0
2005-12-14 10:30:00,30.83,30.88,30.83,30.86,18000.0,29.2485,29.2959,29.2485,29.2769,18000.0
2005-12-14 10:40:00,30.86,30.87,30.84,30.87,5100.0,29.2769,29.2864,29.2579,29.2864,5100.0
2005-12-14 10:50:00,30.85,30.86,30.82,30.84,8800.0,29.2674,29.2769,29.239,29.2579,8800.0
2005-12-14 11:00:00,30.85,30.86,30.79,30.8,12000.0,29.2674,29.2769,29.2105,29.22,12000.0
2005-12-14 11:10:00,30.79,30.83,30.79,30.83,8300.0,29.2105,29.2485,29.2105,29.2485,8300.0
2005-12-14 11:20:00,30.84,30.86,30.74,30.74,29200.0,29.2579,29.2769,29.1631,29.1631,29200.0
2005-12-14 11:30:00,30.74,30.76,30.69,30.76,10900.0,29.1631,29.1821,29.1156,29.1821,10900.0
2005-12-14 11:40:00,30.77,30.8,30.76,30.78,30000.0,29.1915,29.22,29.1821,29.201,30000.0
2005-12-14 11:50:00,30.78,30.8,30.77,30.77,4200.0,29.201,29.22,29.1915,29.1915,4200.0
2005-12-14 12:00:00,30.76,30.77,30.75,30.75,3700.0,29.1821,29.1915,29.1726,29.1726,3700.0
2005-12-14 12:10:00,30.75,30.8,30.75,30.79,14000.0,29.1726,29.22,29.1726,29.2105,14000.0
2005-12-14 12:20:00,30.78,30.79,30.75,30.77,1000.0,29.201,29.2105,29.1726,29.1915,1000.0
2005-12-14 12:30:00,30.77,30.77,30.73,30.75,6200.0,29.1915,29.1915,29.1536,29.1726,6200.0
2005-12-14 12:40:00,30.73,30.78,30.73,30.77,4100.0,29.1536,29.201,29.1536,29.1915,4100.0
2005-12-14 12:50:00,30.78,30.79,30.76,30.77,6900.0,29.201,29.2105,29.1821,29.1915,6900.0
2005-12-14 13:00:00,30.79,30.81,30.76,30.78,36700.0,29.2105,29.2295,29.1821,29.201,36700.0
2005-12-14 13:10:00,30.78,30.8,30.77,30.79,6400.0,29.201,29.22,29.1915,29.2105,6400.0
2005-12-14 13:20:00,30.8,30.81,30.8,30.81,4400.0,29.22,29.2295,29.22,29.2295,4400.0
2005-12-14 13:30:00,30.81,30.81,30.79,30.8,4900.0,29.2295,29.2295,29.2105,29.22,4900.0
2005-12-14 13:40:00,30.8,30.86,30.79,30.84,17300.0,29.22,29.2769,29.2105,29.2579,17300.0
2005-12-14 13:50:00,30.85,30.87,30.85,30.86,3400.0,29.2674,29.2864,29.2674,29.2769,3400.0
2005-12-14 14:00:00,30.86,30.88,30.86,30.88,7000.0,29.2769,29.2959,29.2769,29.2959,7000.0
2005-12-14 14:10:00,30.88,30.88,30.8,30.86,18600.0,29.2959,29.2959,29.22,29.2769,18600.0
2005-12-14 14:20:00,30.87,30.89,30.87,30.87,12900.0,29.2864,29.3054,29.2864,29.2864,12900.0
2005-12-14 14:30:00,30.88,30.88,30.82,30.84,15600.0,29.2959,29.2959,29.239,29.2579,15600.0
2005-12-14 14:40:00,30.84,30.85,30.78,30.79,5800.0,29.2579,29.2674,29.201,29.2105,5800.0
2005-12-14 14:50:00,30.8,30.8,30.76,30.79,11000.0,29.22,29.22,29.1821,29.2105,11000.0
2005-12-14 15:00:00,30.81,30.82,30.78,30.82,9600.0,29.2295,29.239,29.201,29.239,9600.0
2005-12-14 15:10:00,30.83,30.86,30.82,30.85,6800.0,29.2485,29.2769,29.239,29.2674,6800.0
2005-12-14 15:20:00,30.85,30.85,30.8,30.83,8600.0,29.2674,29.2674,29.22,29.2485,8600.0
2005-12-14 15:30:00,30.83,30.89,30.82,30.87,11800.0,29.2485,29.3054,29.239,29.2864,11800.0
2005-12-14 15:40:00,30.86,30.88,30.85,30.88,18100.0,29.2769,29.2959,29.2674,29.2959,18100.0
2005-12-14 15:50:00,30.88,30.88,30.8,30.83,32500.0,29.2959,29.2959,29.22,29.2485,32500.0
2005-12-15 09:30:00,30.82,30.86,30.72,30.77,13100.0,29.239,29.2769,29.1441,29.1915,13100.0
2005-12-15 09:40:00,30.75,30.75,30.64,30.64,9100.0,29.1726,29.1726,29.0682,29.0682,9100.0
2005-12-15 09:50:00,30.63,30.66,30.5,30.6,17900.0,29.0587,29.0872,28.9354,29.0303,17900.0
2005-12-15 10:00:00,30.59,30.68,30.59,30.61,12400.0,29.0208,29.1062,29.0208,29.0397,12400.0
2005-12-15 10:10:00,30.59,30.61,30.54,30.55,44100.0,29.0208,29.0397,28.9733,28.9828,44100.0
2005-12-15 10:20:00,30.54,30.59,30.53,30.56,11700.0,28.9733,29.0208,28.9639,28.9923,11700.0
2005-12-15 10:30:00,30.56,30.56,30.49,30.5,14300.0,28.9923,28.9923,28.9259,28.9354,14300.0
2005-12-15 10:40:00,30.5,30.52,30.48,30.5,12400.0,28.9354,28.9544,28.9164,28.9354,12400.0
2005-12-15 10:50:00,30.5,30.5,30.46,30.46,7200.0,28.9354,28.9354,28.8974,28.8974,7200.0
2005-12-15 11:00:00,30.49,30.51,30.47,30.49,8300.0,28.9259,28.9449,28.9069,28.9259,8300.0
2005-12-15 11:10:00,30.49,30.51,30.48,30.5,4900.0,28.9259,28.9449,28.9164,28.9354,4900.0
2005-12-15 11:20:00,30.5,30.5,30.47,30.49,4800.0,28.9354,28.9354,28.9069,28.9259,4800.0
2005-12-15 11:30:00,30.5,30.51,30.47,30.48,10900.0,28.9354,28.9449,28.9069,28.9164,10900.0
2005-12-15 11:40:00,30.5,30.5,30.47,30.47,2100.0,28.9354,28.9354,28.9069,28.9069,2100.0
2005-12-15 11:50:00,30.47,30.49,30.46,30.49,16200.0,28.9069,28.9259,28.8974,28.9259,16200.0
2005-12-15 12:00:00,30.49,30.5,30.48,30.49,7300.0,28.9259,28.9354,28.9164,28.9259,7300.0
2005-12-15 12:10:00,30.49,30.5,30.47,30.48,4400.0,28.9259,28.9354,28.9069,28.9164,4400.0
2005-12-15 12:20:00,30.48,30.51,30.47,30.5,87200.0,28.9164,28.9449,28.9069,28.9354,87200.0
2005-12-15 12:30:00,30.5,30.5,30.46,30.5,32500.0,28.9354,28.9354,28.8974,28.9354,32500.0
2005-12-15 12:40:00,30.5,30.52,30.48,30.52,11700.0,28.9354,28.9544,28.9164,28.9544,11700.0
2005-12-15 12:50:00,30.51,30.55,30.51,30.55,15100.0,28.9449,28.9828,28.9449,28.9828,15100.0
2005-12-15 13:00:00,30.55,30.57,30.54,30.56,6400.0,28.9828,29.0018,28.9733,28.9923,6400.0
2005-12-15 13:10:00,30.55,30.55,30.54,30.54,3000.0,28.9828,28.9828,28.9733,28.9733,3000.0
2005-12-15 13:20:00,30.55,30.61,30.54,30.6,22700.0,28.9828,29.0397,28.9733,29.0303,22700.0
2005-12-15 13:30:00,30.6,30.65,30.6,30.65,10900.0,29.0303,29.0777,29.0303,29.0777,10900.0
2005-12-15 13:40:00,30.65,30.66,30.58,30.58,4600.0,29.0777,29.0872,29.0113,29.0113,4600.0
2005-12-15 13:50:00,30.59,30.64,30.57,30.64,5700.0,29.0208,29.0682,29.0018,29.0682,5700.0
2005-12-15 14:00:00,30.64,30.69,30.64,30.64,4700.0,29.0682,29.1156,29.0682,29.0682,4700.0
2005-12-15 14:10:00,30.65,30.7,30.65,30.7,12800.0,29.0777,29.1251,29.0777,29.1251,12800.0
2005-12-15 14:20:00,30.69,30.69,30.66,30.66,3900.0,29.1156,29.1156,29.0872,29.0872,3900.0
2005-12-15 14:30:00,30.66,30.66,30.63,30.63,6800.0,29.0872,29.0872,29.0587,29.0587,6800.0
2005-12-15 14:40:00,30.65,30.66,30.63,30.63,4800.0,29.0777,29.0872,29.0587,29.0587,4800.0
2005-12-15 14:50:00,30.64,30.64,30.62,30.63,5600.0,29.0682,29.0682,29.0492,29.0587,5600.0
2005-12-15 15:00:00,30.64,30.68,30.63,30.67,6000.0,29.0682,29.1062,29.0587,29.0967,6000.0
2005-12-15 15:10:00,30.66,30.66,30.64,30.66,6200.0,29.0872,29.0872,29.0682,29.0872,6200.0
2005-12-15 15:20:00,30.66,30.69,30.66,30.68,5500.0,29.0872,29.1156,29.0872,29.1062,5500.0
2005-12-15 15:30:00,30.68,30.69,30.67,30.69,7000.0,29.1062,29.1156,29.0967,29.1156,7000.0
2005-12-15 15:40:00,30.69,30.73,30.69,30.73,18900.0,29.1156,29.1536,29.1156,29.1536,18900.0
2005-12-15 15:50:00,30.73,30.8,30.73,30.8,88300.0,29.1536,29.22,29.1536,29.22,88300.0
2005-12-16 09:30:00,30.9,31.04,30.89,30.91,188300.0,29.3149,29.4477,29.3054,29.3244,188300.0
2005-12-16 09:40:00,30.92,30.95,30.89,30.93,21600.0,29.3338,29.3623,29.3054,29.3433,21600.0
2005-12-16 09:50:00,30.93,31.0,30.91,31.0,17300.0,29.3433,29.4097,29.3244,29.4097,17300.0
2005-12-16 10:00:00,31.02,31.05,30.97,31.04,179200.0,29.4287,29.4572,29.3813,29.4477,179200.0
2005-12-16 10:10:00,31.05,31.15,31.02,31.14,20800.0,29.4572,29.552,29.4287,29.5426,20800.0
2005-12-16 10:20:00,31.15,31.23,31.11,31.11,20200.0,29.552,29.6279,29.5141,29.5141,20200.0
2005-12-16 10:30:00,31.11,31.15,31.05,31.11,118400.0,29.5141,29.552,29.4572,29.5141,118400.0
2005-12-16 10:40:00,31.11,31.25,31.11,31.21,18000.0,29.5141,29.6469,29.5141,29.609,18000.0
2005-12-16 10:50:00,31.24,31.24,31.22,31.23,30900.0,29.6374,29.6374,29.6185,29.6279,30900.0
2005-12-16 11:00:00,31.23,31.26,31.22,31.24,43700.0,29.6279,29.6564,29.6185,29.6374,43700.0
2005-12-16 11:10:00,31.23,31.34,31.23,31.31,20400.0,29.6279,29.7323,29.6279,29.7038,20400.0
2005-12-16 11:20:00,31.31,31.32,31.28,31.31,16400.0,29.7038,29.7133,29.6754,29.7038,16400.0
2005-12-16 11:30:00,31.31,31.32,31.29,31.31,17400.0,29.7038,29.7133,29.6849,29.7038,17400.0
2005-12-16 11:40:00,31.3,31.43,31.3,31.41,52200.0,29.6944,29.8177,29.6944,29.7987,52200.0
2005-12-16 11:50:00,31.4,31.41,31.4,31.4,10700.0,29.7892,29.7987,29.7892,29.7892,10700.0
2005-12-16 12:00:00,31.41,31.41,31.37,31.39,8900.0,29.7987,29.7987,29.7608,29.7797,8900.0
2005-12-16 12:10:00,31.38,31.43,31.38,31.42,23600.0,29.7702,29.8177,29.7702,29.8082,23600.0
2005-12-16 12:20:00,31.42,31.43,31.4,31.43,12800.0,29.8082,29.8177,29.7892,29.8177,12800.0
2005-12-16 12:30:00,31.43,31.43,31.41,31.42,15200.0,29.8177,29.8177,29.7987,29.8082,15200.0
2005-12-16 12:40:00,31.43,31.46,31.43,31.44,15100.0,29.8177,29.8461,29.8177,29.8272,15100.0
2005-12-16 12:50:00,31.45,31.45,31.42,31.43,11300.0,29.8367,29.8367,29.8082,29.8177,11300.0
2005-12-16 13:00:00,31.42,31.42,31.39,31.4,45400.0,29.8082,29.8082,29.7797,29.7892,45400.0
2005-12-16 13:10:00,31.4,31.41,31.4,31.4,12500.0,29.7892,29.7987,29.7892,29.7892,12500.0
2005-12-16 13:20:00,31.4,31.41,31.37,31.37,42800.0,29.7892,29.7987,29.7608,29.7608,42800.0
2005-12-16 13:30:00,31.37,31.38,31.36,31.38,8800.0,29.7608,29.7702,29.7513,29.7702,8800.0
2005-12-16 13:40:00,31.37,31.39,31.35,31.35,15700.0,29.7608,29.7797,29.7418,29.7418,15700.0
2005-12-16 13:50:00,31.35,31.36,31.34,31.36,15500.0,29.7418,29.7513,29.7323,29.7513,15500.0
2005-12-16 14:00:00,31.38,31.39,31.36,31.38,8500.0,29.7702,29.7797,29.7513,29.7702,8500.0
2005-12-16 14:10:00,31.38,31.38,31.36,31.37,12600.0,29.7702,29.7702,29.7513,29.7608,12600.0
2005-12-16 14:20:00,31.37,31.43,31.36,31.42,15900.0,29.7608,29.8177,29.7513,29.8082,15900.0
2005-12-16 14:30:00,31.41,31.42,31.39,31.4,19200.0,29.7987,29.8082,29.7797,29.7892,19200.0
2005-12-16 14:40:00,31.41,31.42,31.4,31.4,12700.0,29.7987,29.8082,29.7892,29.7892,12700.0
2005-12-16 14:50:00,31.41,31.41,31.4,31.4,11600.0,29.7987,29.7987,29.7892,29.7892,11600.0
2005-12-16 15:00:00,31.4,31.42,31.4,31.42,24400.0,29.7892,29.8082,29.7892,29.8082,24400.0
2005-12-16 15:10:00,31.42,31.42,31.4,31.4,23000.0,29.8082,29.8082,29.7892,29.7892,23000.0
2005-12-16 15:20:00,31.4,31.43,31.4,31.43,40800.0,29.7892,29.8177,29.7892,29.8177,40800.0
2005-12-16 15:30:00,31.43,31.44,31.4,31.41,92300.0,29.8177,29.8272,29.7892,29.7987,92300.0
2005-12-16 15:40:00,31.4,31.43,31.4,31.43,62200.0,29.7892,29.8177,29.7892,29.8177,62200.0
2005-12-16 15:50:00,31.42,31.43,31.34,31.36,74900.0,29.8082,29.8177,29.7323,29.7513,74900.0
2005-12-19 09:30:00,31.45,31.66,31.4,31.66,34900.0,29.8367,30.0359,29.7892,30.0359,34900.0
2005-12-19 09:40:00,31.6,31.61,31.5,31.6,31600.0,29.979,29.9884,29.8841,29.979,31600.0
2005-12-19 09:50:00,31.6,31.6,31.52,31.55,36900.0,29.979,29.979,29.9031,29.9315,36900.0
2005-12-19 10:00:00,31.56,31.56,31.55,31.55,33400.0,29.941,29.941,29.9315,29.9315,33400.0
2005-12-19 10:10:00,31.56,31.56,31.55,31.56,29900.0,29.941,29.941,29.9315,29.941,29900.0
2005-12-19 10:20:00,31.55,31.58,31.55,31.57,91000.0,29.9315,29.96,29.9315,29.9505,91000.0
2005-12-19 10:30:00,31.56,31.57,31.55,31.57,51900.0,29.941,29.9505,29.9315,29.9505,51900.0
2005-12-19 10:40:00,31.56,31.62,31.56,31.61,33500.0,29.941,29.9979,29.941,29.9884,33500.0
2005-12-19 10:50:00,31.61,31.63,31.6,31.63,25400.0,29.9884,30.0074,29.979,30.0074,25400.0
2005-12-19 11:00:00,31.63,31.63,31.6,31.6,44100.0,30.0074,30.0074,29.979,29.979,44100.0
2005-12-19 11:10:00,31.61,31.63,31.6,31.62,33000.0,29.9884,30.0074,29.979,29.9979,33000.0
2005-12-19 11:20:00,31.62,31.65,31.6,31.61,25800.0,29.9979,30.0264,29.979,29.9884,25800.0
2005-12-19 11:30:00,31.6,31.64,31.6,31.63,21300.0,29.979,30.0169,29.979,30.0074,21300.0
2005-12-19 11:40:00,31.64,31.76,31.61,31.76,48200.0,30.0169,30.1308,29.9884,30.1308,48200.0
2005-12-19 11:50:00,31.76,31.77,31.71,31.71,6800.0,30.1308,30.1402,30.0833,30.0833,6800.0
2005-12-19 12:00:00,31.71,31.72,31.65,31.66,14200.0,30.0833,30.0928,30.0264,30.0359,14200.0
2005-12-19 12:10:00,31.65,31.66,31.65,31.65,28600.0,30.0264,30.0359,30.0264,30.0264,28600.0
2005-12-19 12:20:00,31.65,31.68,31.65,31.66,28000.0,30.0264,30.0549,30.0264,30.0359,28000.0
2005-12-19 12:30:00,31.66,31.7,31.65,31.67,40100.0,30.0359,30.0738,30.0264,30.0454,40100.0
2005-12-19 12:40:00,31.68,31.77,31.68,31.77,48200.0,30.0549,30.1402,30.0549,30.1402,48200.0
2005-12-19 12:50:00,31.77,31.77,31.72,31.74,14100.0,30.1402,30.1402,30.0928,30.1118,14100.0
2005-12-19 13:00:00,31.74,31.74,31.65,31.66,24400.0,30.1118,30.1118,30.0264,30.0359,24400.0
2005-12-19 13:10:00,31.66,31.69,31.65,31.69,22300.0,30.0359,30.0643,30.0264,30.0643,22300.0
2005-12-19 13:20:00,31.68,31.73,31.68,31.73,16300.0,30.0549,30.1023,30.0549,30.1023,16300.0
2005-12-19 13:30:00,31.73,31.74,31.7,31.71,16300.0,30.1023,30.1118,30.0738,30.0833,16300.0
2005-12-19 13:40:00,31.71,31.72,31.7,31.71,15800.0,30.0833,30.0928,30.0738,30.0833,15800.0
2005-12-19 13:50:00,31.7,31.75,31.68,31.75,66300.0,30.0738,30.1213,30.0549,30.1213,66300.0
2005-12-19 14:00:00,31.73,31.73,31.65,31.65,27400.0,30.1023,30.1023,30.0264,30.0264,27400.0
2005-12-19 14:10:00,31.65,31.7,31.65,31.66,31500.0,30.0264,30.0738,30.0264,30.0359,31500.0
2005-12-19 14:20:00,31.65,31.66,31.64,31.64,117500.0,30.0264,30.0359,30.0169,30.0169,117500.0
2005-12-19 14:30:00,31.64,31.64,31.61,31.61,29100.0,30.0169,30.0169,29.9884,29.9884,29100.0
2005-12-19 14:40:00,31.62,31.64,31.61,31.63,22000.0,29.9979,30.0169,29.9884,30.0074,22000.0
2005-12-19 14:50:00,31.63,31.64,31.6,31.63,27300.0,30.0074,30.0169,29.979,30.0074,27300.0
2005-12-19 15:00:00,31.64,31.66,31.63,31.65,41800.0,30.0169,30.0359,30.0074,30.0264,41800.0
2005-12-19 15:10:00,31.65,31.67,31.63,31.63,33600.0,30.0264,30.0454,30.0074,30.0074,33600.0
2005-12-19 15:20:00,31.64,31.67,31.64,31.65,17300.0,30.0169,30.0454,30.0169,30.0264,17300.0
2005-12-19 15:30:00,31.65,31.66,31.6,31.6,60600.0,30.0264,30.0359,29.979,29.979,60600.0
2005-12-19 15:40:00,31.59,31.61,31.59,31.6,35200.0,29.9695,29.9884,29.9695,29.979,35200.0
2005-12-19 15:50:00,31.6,31.66,31.6,31.65,86100.0,29.979,30.0359,29.979,30.0264,86100.0
2005-12-20 09:30:00,31.68,31.68,31.61,31.66,13500.0,30.0549,30.0549,29.9884,30.0359,13500.0
2005-12-20 09:40:00,31.66,31.68,31.65,31.66,11500.0,30.0359,30.0549,30.0264,30.0359,11500.0
2005-12-20 09:50:00,31.67,31.75,31.65,31.75,30300.0,30.0454,30.1213,30.0264,30.1213,30300.0
2005-12-20 10:00:00,31.74,31.87,31.73,31.87,46100.0,30.1118,30.2351,30.1023,30.2351,46100.0
2005-12-20 10:10:00,31.87,31.87,31.74,31.74,25700.0,30.2351,30.2351,30.1118,30.1118,25700.0
2005-12-20 10:20:00,31.75,31.75,31.67,31.67,15300.0,30.1213,30.1213,30.0454,30.0454,15300.0
2005-12-20 10:30:00,31.66,31.71,31.66,31.71,16900.0,30.0359,30.0833,30.0359,30.0833,16900.0
2005-12-20 10:40:00,31.71,31.76,31.71,31.75,16300.0,30.0833,30.1308,30.0833,30.1213,16300.0
2005-12-20 10:50:00,31.75,31.79,31.73,31.78,11800.0,30.1213,30.1592,30.1023,30.1497,11800.0
2005-12-20 11:00:00,31.78,31.78,31.75,31.75,39300.0,30.1497,30.1497,30.1213,30.1213,39300.0
2005-12-20 11:10:00,31.75,31.76,31.69,31.72,37700.0,30.1213,30.1308,30.0643,30.0928,37700.0
2005-12-20 11:20:00,31.72,31.73,31.71,31.72,8800.0,30.0928,30.1023,30.0833,30.0928,8800.0
2005-12-20 11:30:00,31.73,31.74,31.73,31.74,9300.0,30.1023,30.1118,30.1023,30.1118,9300.0
2005-12-20 11:40:00,31.74,31.74,31.7,31.7,11200.0,30.1118,30.1118,30.0738,30.0738,11200.0
2005-12-20 11:50:00,31.7,31.73,31.7,31.72,13000.0,30.0738,30.1023,30.0738,30.0928,13000.0
2005-12-20 12:00:00,31.73,31.75,31.72,31.73,34800.0,30.1023,30.1213,30.0928,30.1023,34800.0
2005-12-20 12:10:00,31.72,31.74,31.72,31.74,3800.0,30.0928,30.1118,30.0928,30.1118,3800.0
2005-12-20 12:20:00,31.74,31.76,31.74,31.76,10200.0,30.1118,30.1308,30.1118,30.1308,10200.0
2005-12-20 12:30:00,31.76,31.76,31.75,31.76,3800.0,30.1308,30.1308,30.1213,30.1308,3800.0
2005-12-20 12:40:00,31.75,31.76,31.75,31.75,5700.0,30.1213,30.1308,30.1213,30.1213,5700.0
2005-12-20 12:50:00,31.75,31.76,31.7,31.73,20000.0,30.1213,30.1308,30.0738,30.1023,20000.0
2005-12-20 13:00:00,31.73,31.75,31.73,31.74,9500.0,30.1023,30.1213,30.1023,30.1118,9500.0
2005-12-20 13:10:00,31.74,31.76,31.73,31.76,28300.0,30.1118,30.1308,30.1023,30.1308,28300.0
2005-12-20 13:20:00,31.75,31.76,31.74,31.75,22000.0,30.1213,30.1308,30.1118,30.1213,22000.0
2005-12-20 13:30:00,31.76,31.77,31.76,31.77,8500.0,30.1308,30.1402,30.1308,30.1402,8500.0
2005-12-20 13:40:00,31.76,31.77,31.75,31.76,18500.0,30.1308,30.1402,30.1213,30.1308,18500.0
2005-12-20 13:50:00,31.77,31.78,31.76,31.78,7600.0,30.1402,30.1497,30.1308,30.1497,7600.0
2005-12-20 14:00:00,31.78,31.79,31.76,31.77,15400.0,30.1497,30.1592,30.1308,30.1402,15400.0
2005-12-20 14:10:00,31.77,31.78,31.77,31.78,4800.0,30.1402,30.1497,30.1402,30.1497,4800.0
2005-12-20 14:20:00,31.78,31.85,31.78,31.8,28600.0,30.1497,30.2161,30.1497,30.1687,28600.0
2005-12-20 14:30:00,31.8,31.81,31.8,31.8,8400.0,30.1687,30.1782,30.1687,30.1687,8400.0
2005-12-20 14:40:00,31.81,31.81,31.8,31.8,11300.0,30.1782,30.1782,30.1687,30.1687,11300.0
2005-12-20 14:50:00,31.8,31.8,31.76,31.77,10500.0,30.1687,30.1687,30.1308,30.1402,10500.0
2005-12-20 15:00:00,31.76,31.77,31.75,31.76,32800.0,30.1308,30.1402,30.1213,30.1308,32800.0
2005-12-20 15:10:00,31.75,31.76,31.75,31.76,6800.0,30.1213,30.1308,30.1213,30.1308,6800.0
2005-12-20 15:20:00,31.76,31.76,31.73,31.75,34900.0,30.1308,30.1308,30.1023,30.1213,34900.0
2005-12-20 15:30:00,31.75,31.76,31.75,31.76,12400.0,30.1213,30.1308,30.1213,30.1308,12400.0
2005-12-20 15:40:00,31.76,31.76,31.75,31.76,11200.0,30.1308,30.1308,30.1213,30.1308,11200.0
2005-12-20 15:50:00,31.76,31.78,31.75,31.78,48100.0,30.1308,30.1497,30.1213,30.1497,48100.0
2005-12-21 09:30:00,31.83,31.83,31.67,31.75,34900.0,30.1972,30.1972,30.0454,30.1213,34900.0
2005-12-21 09:40:00,31.75,31.77,31.55,31.71,36200.0,30.1213,30.1402,29.9315,30.0833,36200.0
2005-12-21 09:50:00,31.71,31.74,31.7,31.71,49900.0,30.0833,30.1118,30.0738,30.0833,49900.0
2005-12-21 10:00:00,31.71,31.75,31.7,31.7,21200.0,30.0833,30.1213,30.0738,30.0738,21200.0
2005-12-21 10:10:00,31.7,31.71,31.7,31.71,21400.0,30.0738,30.0833,30.0738,30.0833,21400.0
2005-12-21 10:20:00,31.71,31.76,31.7,31.75,58300.0,30.0833,30.1308,30.0738,30.1213,58300.0
2005-12-21 10:30:00,31.75,31.76,31.7,31.7,26900.0,30.1213,30.1308,30.0738,30.0738,26900.0
2005-12-21 10:40:00,31.7,31.71,31.7,31.7,13900.0,30.0738,30.0833,30.0738,30.0738,13900.0
2005-12-21 10:50:00,31.7,31.72,31.67,31.71,21200.0,30.0738,30.0928,30.0454,30.0833,21200.0
2005-12-21 11:00:00,31.7,31.71,31.7,31.7,15300.0,30.0738,30.0833,30.0738,30.0738,15300.0
2005-12-21 11:10:00,31.7,31.71,31.7,31.7,11500.0,30.0738,30.0833,30.0738,30.0738,11500.0
2005-12-21 11:20:00,31.7,31.71,31.7,31.7,25500.0,30.0738,30.0833,30.0738,30.0738,25500.0
2005-12-21 11:30:00,31.7,31.71,31.7,31.7,11200.0,30.0738,30.0833,30.0738,30.0738,11200.0
2005-12-21 11:40:00,31.7,31.7,31.65,31.66,28600.0,30.0738,30.0738,30.0264,30.0359,28600.0
2005-12-21 11:50:00,31.66,31.67,31.63,31.63,21800.0,30.0359,30.0454,30.0074,30.0074,21800.0
2005-12-21 12:00:00,31.63,31.63,31.52,31.57,26800.0,30.0074,30.0074,29.9031,29.9505,26800.0
2005-12-21 12:10:00,31.57,31.61,31.56,31.57,18800.0,29.9505,29.9884,29.941,29.9505,18800.0
2005-12-21 12:20:00,31.58,31.59,31.56,31.59,12300.0,29.96,29.9695,29.941,29.9695,12300.0
2005-12-21 12:30:00,31.59,31.6,31.58,31.59,10100.0,29.9695,29.979,29.96,29.9695,10100.0
2005-12-21 12:40:00,31.58,31.6,31.58,31.59,10400.0,29.96,29.979,29.96,29.9695,10400.0
2005-12-21 12:50:00,31.58,31.59,31.58,31.59,6400.0,29.96,29.9695,29.96,29.9695,6400.0
2005-12-21 13:00:00,31.59,31.6,31.57,31.57,15500.0,29.9695,29.979,29.9505,29.9505,15500.0
2005-12-21 13:10:00,31.56,31.57,31.53,31.57,29700.0,29.941,29.9505,29.9126,29.9505,29700.0
2005-12-21 13:20:00,31.56,31.59,31.55,31.59,22300.0,29.941,29.9695,29.9315,29.9695,22300.0
2005-12-21 13:30:00,31.56,31.59,31.52,31.57,40900.0,29.941,29.9695,29.9031,29.9505,40900.0
2005-12-21 13:40:00,31.57,31.58,31.54,31.58,24500.0,29.9505,29.96,29.922,29.96,24500.0
2005-12-21 13:50:00,31.57,31.57,31.52,31.53,21800.0,29.9505,29.9505,29.9031,29.9126,21800.0
2005-12-21 14:00:00,31.52,31.52,31.41,31.48,41600.0,29.9031,29.9031,29.7987,29.8651,41600.0
2005-12-21 14:10:00,31.49,31.52,31.48,31.52,9500.0,29.8746,29.9031,29.8651,29.9031,9500.0
2005-12-21 14:20:00,31.53,31.53,31.5,31.52,9500.0,29.9126,29.9126,29.8841,29.9031,9500.0
2005-12-21 14:30:00,31.52,31.54,31.5,31.5,15600.0,29.9031,29.922,29.8841,29.8841,15600.0
2005-12-21 14:40:00,31.5,31.53,31.5,31.53,17200.0,29.8841,29.9126,29.8841,29.9126,17200.0
2005-12-21 14:50:00,31.52,31.53,31.5,31.5,18700.0,29.9031,29.9126,29.8841,29.8841,18700.0
2005-12-21 15:00:00,31.51,31.52,31.49,31.51,53000.0,29.8936,29.9031,29.8746,29.8936,53000.0
2005-12-21 15:10:00,31.51,31.54,31.5,31.54,14000.0,29.8936,29.922,29.8841,29.922,14000.0
2005-12-21 15:20:00,31.54,31.64,31.54,31.56,91400.0,29.922,30.0169,29.922,29.941,91400.0
2005-12-21 15:30:00,31.57,31.6,31.55,31.59,67400.0,29.9505,29.979,29.9315,29.9695,67400.0
2005-12-21 15:40:00,31.59,31.62,31.59,31.62,108000.0,29.9695,29.9979,29.9695,29.9979,108000.0
2005-12-21 15:50:00,31.6,31.65,31.6,31.65,59100.0,29.979,30.0264,29.979,30.0264,59100.0
2005-12-22 09:30:00,31.64,31.64,31.21,31.5,31100.0,30.0169,30.0169,29.609,29.8841,31100.0
2005-12-22 09:40:00,31.5,31.6,31.45,31.58,31300.0,29.8841,29.979,29.8367,29.96,31300.0
2005-12-22 09:50:00,31.58,31.58,31.25,31.3,32300.0,29.96,29.96,29.6469,29.6944,32300.0
2005-12-22 10:00:00,31.3,31.35,31.12,31.33,66300.0,29.6944,29.7418,29.5236,29.7228,66300.0
2005-12-22 10:10:00,31.34,31.35,31.21,31.21,29700.0,29.7323,29.7418,29.609,29.609,29700.0
2005-12-22 10:20:00,31.18,31.2,31.14,31.14,28400.0,29.5805,29.5995,29.5426,29.5426,28400.0
2005-12-22 10:30:00,31.14,31.15,31.07,31.07,38300.0,29.5426,29.552,29.4762,29.4762,38300.0
2005-12-22 10:40:00,31.08,31.1,31.04,31.08,14500.0,29.4856,29.5046,29.4477,29.4856,14500.0
2005-12-22 10:50:00,31.09,31.16,31.06,31.15,41100.0,29.4951,29.5615,29.4667,29.552,41100.0
2005-12-22 11:00:00,31.15,31.17,31.08,31.17,40200.0,29.552,29.571,29.4856,29.571,40200.0
2005-12-22 11:10:00,31.19,31.25,31.18,31.22,23900.0,29.59,29.6469,29.5805,29.6185,23900.0
2005-12-22 11:20:00,31.23,31.29,31.23,31.29,14300.0,29.6279,29.6849,29.6279,29.6849,14300.0
2005-12-22 11:30:00,31.29,31.29,31.2,31.21,25600.0,29.6849,29.6849,29.5995,29.609,25600.0
2005-12-22 11:40:00,31.2,31.2,31.09,31.12,23300.0,29.5995,29.5995,29.4951,29.5236,23300.0
2005-12-22 11:50:00,31.12,31.14,31.06,31.06,14800.0,29.5236,29.5426,29.4667,29.4667,14800.0
2005-12-22 12:00:00,31.06,31.14,31.04,31.14,27500.0,29.4667,29.5426,29.4477,29.5426,27500.0
2005-12-22 12:10:00,31.14,31.14,31.04,31.04,14000.0,29.5426,29.5426,29.4477,29.4477,14000.0
2005-12-22 12:20:00,31.03,31.05,30.96,31.03,70100.0,29.4382,29.4572,29.3718,29.4382,70100.0
2005-12-22 12:30:00,31.03,31.04,31.01,31.02,11700.0,29.4382,29.4477,29.4192,29.4287,11700.0
2005-12-22 12:40:00,31.02,31.11,31.01,31.1,13600.0,29.4287,29.5141,29.4192,29.5046,13600.0
2005-12-22 12:50:00,31.11,31.16,31.11,31.16,12300.0,29.5141,29.5615,29.5141,29.5615,12300.0
2005-12-22 13:00:00,31.16,31.2,31.16,31.16,15600.0,29.5615,29.5995,29.5615,29.5615,15600.0
2005-12-22 13:10:00,31.16,31.16,31.14,31.15,9400.0,29.5615,29.5615,29.5426,29.552,9400.0
2005-12-22 13:20:00,31.14,31.15,31.14,31.15,1500.0,29.5426,29.552,29.5426,29.552,1500.0
2005-12-22 13:30:00,31.15,31.16,31.14,31.16,6400.0,29.552,29.5615,29.5426,29.5615,6400.0
2005-12-22 13:40:00,31.16,31.16,31.15,31.15,2700.0,29.5615,29.5615,29.552,29.552,2700.0
2005-12-22 13:50:00,31.16,31.17,31.12,31.17,21100.0,29.5615,29.571,29.5236,29.571,21100.0
2005-12-22 14:00:00,31.17,31.17,31.15,31.17,7600.0,29.571,29.571,29.552,29.571,7600.0
2005-12-22 14:10:00,31.17,31.2,31.16,31.18,18200.0,29.571,29.5995,29.5615,29.5805,18200.0
2005-12-22 14:20:00,31.18,31.18,31.17,31.18,9800.0,29.5805,29.5805,29.571,29.5805,9800.0
2005-12-22 14:30:00,31.17,31.18,31.14,31.14,58100.0,29.571,29.5805,29.5426,29.5426,58100.0
2005-12-22 14:40:00,31.14,31.15,31.13,31.15,13100.0,29.5426,29.552,29.5331,29.552,13100.0
2005-12-22 14:50:00,31.15,31.15,31.14,31.15,24900.0,29.552,29.552,29.5426,29.552,24900.0
2005-12-22 15:00:00,31.15,31.15,31.14,31.15,24800.0,29.552,29.552,29.5426,29.552,24800.0
2005-12-22 15:10:00,31.15,31.18,31.14,31.17,68700.0,29.552,29.5805,29.5426,29.571,68700.0
2005-12-22 15:20:00,31.16,31.17,31.15,31.17,26200.0,29.5615,29.571,29.552,29.571,26200.0
2005-12-22 15:30:00,31.17,31.17,31.16,31.17,25700.0,29.571,29.571,29.5615,29.571,25700.0
2005-12-22 15:40:00,31.17,31.19,31.17,31.19,53100.0,29.571,29.59,29.571,29.59,53100.0
2005-12-22 15:50:00,31.18,31.21,31.16,31.21,84200.0,29.5805,29.609,29.5615,29.609,84200.0
2005-12-23 09:30:00,30.8,30.8,30.25,30.52,92500.0,29.22,29.22,28.6982,28.9544,92500.0
2005-12-23 09:40:00,30.52,30.54,30.35,30.35,36400.0,28.9544,28.9733,28.7931,28.7931,36400.0
2005-12-23 09:50:00,30.34,30.35,30.23,30.23,32100.0,28.7836,28.7931,28.6792,28.6792,32100.0
2005-12-23 10:00:00,30.23,30.25,30.2,30.25,38100.0,28.6792,28.6982,28.6508,28.6982,38100.0
2005-12-23 10:10:00,30.25,30.27,30.12,30.13,48000.0,28.6982,28.7172,28.5749,28.5844,48000.0
2005-12-23 10:20:00,30.12,30.27,30.06,30.26,42200.0,28.5749,28.7172,28.518,28.7077,42200.0
2005-12-23 10:30:00,30.26,30.37,30.26,30.37,26000.0,28.7077,28.8121,28.7077,28.8121,26000.0
2005-12-23 10:40:00,30.35,30.36,30.26,30.27,20200.0,28.7931,28.8026,28.7077,28.7172,20200.0
2005-12-23 10:50:00,30.27,30.31,30.19,30.19,29800.0,28.7172,28.7551,28.6413,28.6413,29800.0
2005-12-23 11:00:00,30.18,30.18,30.16,30.17,18100.0,28.6318,28.6318,28.6128,28.6223,18100.0
2005-12-23 11:10:00,30.17,30.25,30.14,30.24,23200.0,28.6223,28.6982,28.5939,28.6887,23200.0
2005-12-23 11:20:00,30.25,30.3,30.25,30.29,18400.0,28.6982,28.7457,28.6982,28.7362,18400.0
2005-12-23 11:30:00,30.29,30.39,30.29,30.39,27300.0,28.7362,28.831,28.7362,28.831,27300.0
2005-12-23 11:40:00,30.39,30.47,30.38,30.47,27600.0,28.831,28.9069,28.8215,28.9069,27600.0
2005-12-23 11:50:00,30.46,30.52,30.37,30.37,36700.0,28.8974,28.9544,28.8121,28.8121,36700.0
2005-12-23 12:00:00,30.37,30.37,30.25,30.29,19000.0,28.8121,28.8121,28.6982,28.7362,19000.0
2005-12-23 12:10:00,30.29,30.3,30.25,30.25,10400.0,28.7362,28.7457,28.6982,28.6982,10400.0
2005-12-23 12:20:00,30.25,30.25,30.21,30.21,8900.0,28.6982,28.6982,28.6603,28.6603,8900.0
2005-12-23 12:30:00,30.2,30.25,30.19,30.25,12500.0,28.6508,28.6982,28.6413,28.6982,12500.0
2005-12-23 12:40:00,30.24,30.25,30.24,30.25,7200.0,28.6887,28.6982,28.6887,28.6982,7200.0
2005-12-23 12:50:00,30.25,30.31,30.24,30.3,8600.0,28.6982,28.7551,28.6887,28.7457,8600.0
2005-12-23 13:00:00,30.3,30.32,30.29,30.3,14300.0,28.7457,28.7646,28.7362,28.7457,14300.0
2005-12-23 13:10:00,30.3,30.3,30.27,30.29,34700.0,28.7457,28.7457,28.7172,28.7362,34700.0
2005-12-23 13:20:00,30.28,30.38,30.28,30.35,24600.0,28.7267,28.8215,28.7267,28.7931,24600.0
2005-12-23 13:30:00,30.36,30.37,30.35,30.37,10400.0,28.8026,28.8121,28.7931,28.8121,10400.0
2005-12-23 13:40:00,30.37,30.37,30.36,30.37,7900.0,28.8121,28.8121,28.8026,28.8121,7900.0
2005-12-23 13:50:00,30.36,30.37,30.35,30.35,11100.0,28.8026,28.8121,28.7931,28.7931,11100.0
2005-12-23 14:00:00,30.35,30.37,30.35,30.36,23700.0,28.7931,28.8121,28.7931,28.8026,23700.0
2005-12-23 14:10:00,30.36,30.37,30.36,30.37,8800.0,28.8026,28.8121,28.8026,28.8121,8800.0
2005-12-23 14:20:00,30.37,30.37,30.36,30.37,16800.0,28.8121,28.8121,28.8026,28.8121,16800.0
2005-12-23 14:30:00,30.37,30.38,30.36,30.38,28000.0,28.8121,28.8215,28.8026,28.8215,28000.0
2005-12-23 14:40:00,30.38,30.47,30.38,30.43,30500.0,28.8215,28.9069,28.8215,28.869,30500.0
2005-12-23 14:50:00,30.43,30.43,30.41,30.43,23100.0,28.869,28.869,28.85,28.869,23100.0
2005-12-23 15:00:00,30.43,30.48,30.42,30.48,31900.0,28.869,28.9164,28.8595,28.9164,31900.0
2005-12-23 15:10:00,30.48,30.48,30.44,30.44,28900.0,28.9164,28.9164,28.8785,28.8785,28900.0
2005-12-23 15:20:00,30.44,30.45,30.44,30.45,41300.0,28.8785,28.888,28.8785,28.888,41300.0
2005-12-23 15:30:00,30.45,30.45,30.4,30.45,49200.0,28.888,28.888,28.8405,28.888,49200.0
2005-12-23 15:40:00,30.45,30.54,30.45,30.54,90400.0,28.888,28.9733,28.888,28.9733,90400.0
2005-12-23 15:50:00,30.54,30.54,30.53,30.54,68400.0,28.9733,28.9733,28.9639,28.9733,68400.0
2005-12-27 09:30:00,30.63,30.9,30.61,30.81,21100.0,29.0587,29.3149,29.0397,29.2295,21100.0
2005-12-27 09:40:00,30.8,30.81,30.73,30.75,10500.0,29.22,29.2295,29.1536,29.1726,10500.0
2005-12-27 09:50:00,30.74,30.74,30.68,30.7,8500.0,29.1631,29.1631,29.1062,29.1251,8500.0
2005-12-27 10:00:00,30.7,30.7,30.68,30.68,4300.0,29.1251,29.1251,29.1062,29.1062,4300.0
2005-12-27 10:10:00,30.68,30.72,30.68,30.72,9000.0,29.1062,29.1441,29.1062,29.1441,9000.0
2005-12-27 10:20:00,30.72,30.72,30.7,30.7,8600.0,29.1441,29.1441,29.1251,29.1251,8600.0
2005-12-27 10:30:00,30.71,30.71,30.67,30.67,17000.0,29.1346,29.1346,29.0967,29.0967,17000.0
2005-12-27 10:40:00,30.64,30.66,30.62,30.62,17100.0,29.0682,29.0872,29.0492,29.0492,17100.0
2005-12-27 10:50:00,30.62,30.62,30.59,30.6,22100.0,29.0492,29.0492,29.0208,29.0303,22100.0
2005-12-27 11:00:00,30.6,30.6,30.59,30.6,22000.0,29.0303,29.0303,29.0208,29.0303,22000.0
2005-12-27 11:10:00,30.59,30.64,30.59,30.61,46300.0,29.0208,29.0682,29.0208,29.0397,46300.0
2005-12-27 11:20:00,30.61,30.61,30.5,30.52,37800.0,29.0397,29.0397,28.9354,28.9544,37800.0
2005-12-27 11:30:00,30.51,30.52,30.47,30.47,16900.0,28.9449,28.9544,28.9069,28.9069,16900.0
2005-12-27 11:40:00,30.47,30.55,30.46,30.54,15400.0,28.9069,28.9828,28.8974,28.9733,15400.0
2005-12-27 11:50:00,30.55,30.6,30.54,30.6,24600.0,28.9828,29.0303,28.9733,29.0303,24600.0
2005-12-27 12:00:00,30.59,30.59,30.55,30.56,12200.0,29.0208,29.0208,28.9828,28.9923,12200.0
2005-12-27 12:10:00,30.56,30.57,30.52,30.56,54300.0,28.9923,29.0018,28.9544,28.9923,54300.0
2005-12-27 12:20:00,30.56,30.58,30.55,30.56,37700.0,28.9923,29.0113,28.9828,28.9923,37700.0
2005-12-27 12:30:00,30.56,30.59,30.55,30.58,33100.0,28.9923,29.0208,28.9828,29.0113,33100.0
2005-12-27 12:40:00,30.58,30.6,30.56,30.6,51400.0,29.0113,29.0303,28.9923,29.0303,51400.0
2005-12-27 12:50:00,30.59,30.59,30.56,30.57,31100.0,29.0208,29.0208,28.9923,29.0018,31100.0
2005-12-27 13:00:00,30.56,30.57,30.55,30.56,28300.0,28.9923,29.0018,28.9828,28.9923,28300.0
2005-12-27 13:10:00,30.56,30.57,30.51,30.51,42700.0,28.9923,29.0018,28.9449,28.9449,42700.0
2005-12-27 13:20:00,30.51,30.52,30.43,30.47,34300.0,28.9449,28.9544,28.869,28.9069,34300.0
2005-12-27 13:30:00,30.47,30.5,30.44,30.44,30200.0,28.9069,28.9354,28.8785,28.8785,30200.0
2005-12-27 13:40:00,30.44,30.44,30.27,30.3,22100.0,28.8785,28.8785,28.7172,28.7457,22100.0
2005-12-27 13:50:00,30.29,30.33,30.28,30.33,33100.0,28.7362,28.7741,28.7267,28.7741,33100.0
2005-12-27 14:00:00,30.32,30.4,30.31,30.4,39700.0,28.7646,28.8405,28.7551,28.8405,39700.0
2005-12-27 14:10:00,30.41,30.47,30.41,30.46,9200.0,28.85,28.9069,28.85,28.8974,9200.0
2005-12-27 14:20:00,30.46,30.47,30.43,30.46,42800.0,28.8974,28.9069,28.869,28.8974,42800.0
2005-12-27 14:30:00,30.46,30.48,30.45,30.48,14200.0,28.8974,28.9164,28.888,28.9164,14200.0
2005-12-27 14:40:00,30.48,30.49,30.47,30.48,16500.0,28.9164,28.9259,28.9069,28.9164,16500.0
2005-12-27 14:50:00,30.48,30.48,30.47,30.47,22700.0,28.9164,28.9164,28.9069,28.9069,22700.0
2005-12-27 15:00:00,30.47,30.49,30.47,30.49,31200.0,28.9069,28.9259,28.9069,28.9259,31200.0
2005-12-27 15:10:00,30.49,30.5,30.48,30.48,58800.0,28.9259,28.9354,28.9164,28.9164,58800.0
2005-12-27 15:20:00,30.49,30.51,30.48,30.51,57800.0,28.9259,28.9449,28.9164,28.9449,57800.0
2005-12-27 15:30:00,30.5,30.51,30.48,30.48,43400.0,28.9354,28.9449,28.9164,28.9164,43400.0
2005-12-27 15:40:00,30.49,30.49,30.45,30.45,46800.0,28.9259,28.9259,28.888,28.888,46800.0
2005-12-27 15:50:00,30.45,30.47,30.45,30.46,65600.0,28.888,28.9069,28.888,28.8974,65600.0
2005-12-28 09:30:00,30.52,30.65,30.49,30.56,23000.0,28.9544,29.0777,28.9259,28.9923,23000.0
2005-12-28 09:40:00,30.56,30.6,30.4,30.42,11400.0,28.9923,29.0303,28.8405,28.8595,11400.0
2005-12-28 09:50:00,30.44,30.5,30.44,30.5,8400.0,28.8785,28.9354,28.8785,28.9354,8400.0
2005-12-28 10:00:00,30.5,30.53,30.37,30.37,11200.0,28.9354,28.9639,28.8121,28.8121,11200.0
2005-12-28 10:10:00,30.37,30.47,30.37,30.42,16900.0,28.8121,28.9069,28.8121,28.8595,16900.0
2005-12-28 10:20:00,30.4,30.4,30.3,30.36,11800.0,28.8405,28.8405,28.7457,28.8026,11800.0
2005-12-28 10:30:00,30.37,30.4,30.36,30.36,21600.0,28.8121,28.8405,28.8026,28.8026,21600.0
2005-12-28 10:40:00,30.37,30.37,30.35,30.36,17500.0,28.8121,28.8121,28.7931,28.8026,17500.0
2005-12-28 10:50:00,30.36,30.37,30.35,30.36,11900.0,28.8026,28.8121,28.7931,28.8026,11900.0
2005-12-28 11:00:00,30.36,30.37,30.35,30.36,5500.0,28.8026,28.8121,28.7931,28.8026,5500.0
2005-12-28 11:10:00,30.35,30.35,30.32,30.32,48200.0,28.7931,28.7931,28.7646,28.7646,48200.0
2005-12-28 11:20:00,30.31,30.31,30.27,30.28,3100.0,28.7551,28.7551,28.7172,28.7267,3100.0
2005-12-28 11:30:00,30.29,30.3,30.29,30.29,7100.0,28.7362,28.7457,28.7362,28.7362,7100.0
2005-12-28 11:40:00,30.28,30.29,30.24,30.25,8300.0,28.7267,28.7362,28.6887,28.6982,8300.0
2005-12-28 11:50:00,30.23,30.27,30.23,30.24,6500.0,28.6792,28.7172,28.6792,28.6887,6500.0
2005-12-28 12:00:00,30.24,30.24,30.21,30.22,3000.0,28.6887,28.6887,28.6603,28.6698,3000.0
2005-12-28 12:10:00,30.21,30.26,30.2,30.24,30800.0,28.6603,28.7077,28.6508,28.6887,30800.0
2005-12-28 12:20:00,30.24,30.28,30.23,30.24,24500.0,28.6887,28.7267,28.6792,28.6887,24500.0
2005-12-28 12:30:00,30.24,30.25,30.23,30.23,6200.0,28.6887,28.6982,28.6792,28.6792,6200.0
2005-12-28 12:40:00,30.23,30.24,30.21,30.21,11400.0,28.6792,28.6887,28.6603,28.6603,11400.0
2005-12-28 12:50:00,30.2,30.21,30.18,30.19,9100.0,28.6508,28.6603,28.6318,28.6413,9100.0
2005-12-28 13:00:00,30.18,30.19,30.18,30.18,9400.0,28.6318,28.6413,28.6318,28.6318,9400.0
2005-12-28 13:10:00,30.17,30.2,30.17,30.19,13700.0,28.6223,28.6508,28.6223,28.6413,13700.0
2005-12-28 13:20:00,30.2,30.2,30.16,30.16,11100.0,28.6508,28.6508,28.6128,28.6128,11100.0
2005-12-28 13:30:00,30.16,30.19,30.16,30.19,9500.0,28.6128,28.6413,28.6128,28.6413,9500.0
2005-12-28 13:40:00,30.19,30.22,30.17,30.19,18000.0,28.6413,28.6698,28.6223,28.6413,18000.0
2005-12-28 13:50:00,30.17,30.23,30.17,30.21,8800.0,28.6223,28.6792,28.6223,28.6603,8800.0
2005-12-28 14:00:00,30.21,30.23,30.19,30.23,12700.0,28.6603,28.6792,28.6413,28.6792,12700.0
2005-12-28 14:10:00,30.23,30.24,30.22,30.23,12400.0,28.6792,28.6887,28.6698,28.6792,12400.0
2005-12-28 14:20:00,30.22,30.28,30.21,30.28,11800.0,28.6698,28.7267,28.6603,28.7267,11800.0
2005-12-28 14:30:00,30.28,30.35,30.28,30.35,14400.0,28.7267,28.7931,28.7267,28.7931,14400.0
2005-12-28 14:40:00,30.34,30.34,30.27,30.28,11600.0,28.7836,28.7836,28.7172,28.7267,11600.0
2005-12-28 14:50:00,30.28,30.28,30.27,30.28,10300.0,28.7267,28.7267,28.7172,28.7267,10300.0
2005-12-28 15:00:00,30.28,30.28,30.26,30.26,8600.0,28.7267,28.7267,28.7077,28.7077,8600.0
2005-12-28 15:10:00,30.27,30.28,30.26,30.27,16000.0,28.7172,28.7267,28.7077,28.7172,16000.0
2005-12-28 15:20:00,30.27,30.3,30.27,30.29,23300.0,28.7172,28.7457,28.7172,28.7362,23300.0
2005-12-28 15:30:00,30.3,30.3,30.25,30.26,57500.0,28.7457,28.7457,28.6982,28.7077,57500.0
2005-12-28 15:40:00,30.25,30.28,30.25,30.25,25700.0,28.6982,28.7267,28.6982,28.6982,25700.0
2005-12-28 15:50:00,30.25,30.26,30.24,30.24,54900.0,28.6982,28.7077,28.6887,28.6887,54900.0
2005-12-29 09:30:00,30.3,30.33,30.25,30.32,34800.0,28.7457,28.7741,28.6982,28.7646,34800.0
2005-12-29 09:40:00,30.31,30.36,30.3,30.32,8700.0,28.7551,28.8026,28.7457,28.7646,8700.0
2005-12-29 09:50:00,30.35,30.35,30.26,30.35,57400.0,28.7931,28.7931,28.7077,28.7931,57400.0
2005-12-29 10:00:00,30.37,30.4,30.29,30.37,21200.0,28.8121,28.8405,28.7362,28.8121,21200.0
2005-12-29 10:10:00,30.39,30.4,30.37,30.37,8900.0,28.831,28.8405,28.8121,28.8121,8900.0
2005-12-29 10:20:00,30.37,30.37,30.28,30.31,48200.0,28.8121,28.8121,28.7267,28.7551,48200.0
2005-12-29 10:30:00,30.3,30.35,30.3,30.35,19900.0,28.7457,28.7931,28.7457,28.7931,19900.0
2005-12-29 10:40:00,30.34,30.35,30.32,30.35,7700.0,28.7836,28.7931,28.7646,28.7931,7700.0
2005-12-29 10:50:00,30.34,30.41,30.34,30.4,41700.0,28.7836,28.85,28.7836,28.8405,41700.0
2005-12-29 11:00:00,30.4,30.46,30.39,30.46,18900.0,28.8405,28.8974,28.831,28.8974,18900.0
2005-12-29 11:10:00,30.47,30.5,30.47,30.48,12000.0,28.9069,28.9354,28.9069,28.9164,12000.0
2005-12-29 11:20:00,30.48,30.5,30.48,30.5,9800.0,28.9164,28.9354,28.9164,28.9354,9800.0
2005-12-29 11:30:00,30.5,30.57,30.5,30.57,7600.0,28.9354,29.0018,28.9354,29.0018,7600.0
2005-12-29 11:40:00,30.57,30.57,30.47,30.47,12200.0,29.0018,29.0018,28.9069,28.9069,12200.0
2005-12-29 11:50:00,30.47,30.5,30.45,30.48,21900.0,28.9069,28.9354,28.888,28.9164,21900.0
2005-12-29 12:00:00,30.47,30.52,30.47,30.51,17900.0,28.9069,28.9544,28.9069,28.9449,17900.0
2005-12-29 12:10:00,30.52,30.61,30.52,30.57,16600.0,28.9544,29.0397,28.9544,29.0018,16600.0
2005-12-29 12:20:00,30.57,30.65,30.57,30.62,27300.0,29.0018,29.0777,29.0018,29.0492,27300.0
2005-12-29 12:30:00,30.62,30.64,30.58,30.64,17000.0,29.0492,29.0682,29.0113,29.0682,17000.0
2005-12-29 12:40:00,30.65,30.74,30.65,30.71,17100.0,29.0777,29.1631,29.0777,29.1346,17100.0
2005-12-29 12:50:00,30.72,30.74,30.68,30.7,20100.0,29.1441,29.1631,29.1062,29.1251,20100.0
2005-12-29 13:00:00,30.7,30.74,30.7,30.74,9000.0,29.1251,29.1631,29.1251,29.1631,9000.0
2005-12-29 13:10:00,30.74,30.74,30.72,30.72,4300.0,29.1631,29.1631,29.1441,29.1441,4300.0
2005-12-29 13:20:00,30.72,30.75,30.72,30.74,17100.0,29.1441,29.1726,29.1441,29.1631,17100.0
2005-12-29 13:30:00,30.74,30.77,30.73,30.75,9100.0,29.1631,29.1915,29.1536,29.1726,9100.0
2005-12-29 13:40:00,30.74,30.76,30.73,30.73,8400.0,29.1631,29.1821,29.1536,29.1536,8400.0
2005-12-29 13:50:00,30.73,30.79,30.71,30.79,19400.0,29.1536,29.2105,29.1346,29.2105,19400.0
2005-12-29 14:00:00,30.8,30.82,30.78,30.78,13500.0,29.22,29.239,29.201,29.201,13500.0
2005-12-29 14:10:00,30.77,30.82,30.77,30.79,9300.0,29.1915,29.239,29.1915,29.2105,9300.0
2005-12-29 14:20:00,30.8,30.85,30.79,30.82,12700.0,29.22,29.2674,29.2105,29.239,12700.0
2005-12-29 14:30:00,30.82,30.87,30.82,30.85,13200.0,29.239,29.2864,29.239,29.2674,13200.0
2005-12-29 14:40:00,30.85,30.91,30.85,30.91,12800.0,29.2674,29.3244,29.2674,29.3244,12800.0
2005-12-29 14:50:00,30.91,30.93,30.84,30.85,16000.0,29.3244,29.3433,29.2579,29.2674,16000.0
2005-12-29 15:00:00,30.84,30.87,30.82,30.83,33100.0,29.2579,29.2864,29.239,29.2485,33100.0
2005-12-29 15:10:00,30.83,30.83,30.73,30.75,37600.0,29.2485,29.2485,29.1536,29.1726,37600.0
2005-12-29 15:20:00,30.75,30.82,30.75,30.81,48900.0,29.1726,29.239,29.1726,29.2295,48900.0
2005-12-29 15:30:00,30.81,30.87,30.78,30.78,58100.0,29.2295,29.2864,29.201,29.201,58100.0
2005-12-29 15:40:00,30.77,30.77,30.7,30.71,41700.0,29.1915,29.1915,29.1251,29.1346,41700.0
2005-12-29 15:50:00,30.7,30.73,30.69,30.69,62900.0,29.1251,29.1536,29.1156,29.1156,62900.0
2005-12-30 09:30:00,30.55,30.57,30.4,30.4,12800.0,28.9828,29.0018,28.8405,28.8405,12800.0
2005-12-30 09:40:00,30.4,30.44,30.36,30.37,4100.0,28.8405,28.8785,28.8026,28.8121,4100.0
2005-12-30 09:50:00,30.37,30.37,30.2,30.24,8500.0,28.8121,28.8121,28.6508,28.6887,8500.0
2005-12-30 10:00:00,30.25,30.26,30.15,30.22,9200.0,28.6982,28.7077,28.6033,28.6698,9200.0
2005-12-30 10:10:00,30.22,30.22,30.17,30.17,6500.0,28.6698,28.6698,28.6223,28.6223,6500.0
2005-12-30 10:20:00,30.2,30.25,30.18,30.25,7100.0,28.6508,28.6982,28.6318,28.6982,7100.0
2005-12-30 10:30:00,30.25,30.29,30.25,30.26,10800.0,28.6982,28.7362,28.6982,28.7077,10800.0
2005-12-30 10:40:00,30.26,30.26,30.23,30.23,2200.0,28.7077,28.7077,28.6792,28.6792,2200.0
2005-12-30 10:50:00,30.23,30.25,30.21,30.24,5100.0,28.6792,28.6982,28.6603,28.6887,5100.0
2005-12-30 11:00:00,30.25,30.27,30.24,30.27,6000.0,28.6982,28.7172,28.6887,28.7172,6000.0
2005-12-30 11:10:00,30.28,30.29,30.25,30.26,5000.0,28.7267,28.7362,28.6982,28.7077,5000.0
2005-12-30 11:20:00,30.26,30.35,30.26,30.3,6000.0,28.7077,28.7931,28.7077,28.7457,6000.0
2005-12-30 11:30:00,30.3,30.31,30.3,30.3,2000.0,28.7457,28.7551,28.7457,28.7457,2000.0
2005-12-30 11:40:00,30.28,30.29,30.24,30.25,3100.0,28.7267,28.7362,28.6887,28.6982,3100.0
2005-12-30 11:50:00,30.24,30.24,30.21,30.22,5900.0,28.6887,28.6887,28.6603,28.6698,5900.0
2005-12-30 12:00:00,30.21,30.21,30.19,30.2,3900.0,28.6603,28.6603,28.6413,28.6508,3900.0
2005-12-30 12:10:00,30.21,30.21,30.18,30.18,1700.0,28.6603,28.6603,28.6318,28.6318,1700.0
2005-12-30 12:20:00,30.18,30.18,30.16,30.18,3000.0,28.6318,28.6318,28.6128,28.6318,3000.0
2005-12-30 12:30:00,30.17,30.18,30.15,30.18,4300.0,28.6223,28.6318,28.6033,28.6318,4300.0
2005-12-30 12:40:00,30.17,30.18,30.13,30.14,3700.0,28.6223,28.6318,28.5844,28.5939,3700.0
2005-12-30 12:50:00,30.14,30.15,30.12,30.12,2600.0,28.5939,28.6033,28.5749,28.5749,2600.0
2005-12-30 13:00:00,30.14,30.16,30.14,30.14,5600.0,28.5939,28.6128,28.5939,28.5939,5600.0
2005-12-30 13:10:00,30.15,30.15,30.13,30.15,1900.0,28.6033,28.6033,28.5844,28.6033,1900.0
2005-12-30 13:20:00,30.15,30.15,30.09,30.11,4600.0,28.6033,28.6033,28.5464,28.5654,4600.0
2005-12-30 13:30:00,30.12,30.14,30.11,30.14,6200.0,28.5749,28.5939,28.5654,28.5939,6200.0
2005-12-30 13:40:00,30.13,30.16,30.12,30.16,5200.0,28.5844,28.6128,28.5749,28.6128,5200.0
2005-12-30 13:50:00,30.15,30.17,30.13,30.13,4600.0,28.6033,28.6223,28.5844,28.5844,4600.0
2005-12-30 14:00:00,30.14,30.18,30.14,30.18,5700.0,28.5939,28.6318,28.5939,28.6318,5700.0
2005-12-30 14:10:00,30.16,30.18,30.15,30.17,3200.0,28.6128,28.6318,28.6033,28.6223,3200.0
2005-12-30 14:20:00,30.15,30.16,30.14,30.15,3000.0,28.6033,28.6128,28.5939,28.6033,3000.0
2005-12-30 14:30:00,30.16,30.16,30.13,30.16,4600.0,28.6128,28.6128,28.5844,28.6128,4600.0
2005-12-30 14:40:00,30.16,30.17,30.14,30.14,8900.0,28.6128,28.6223,28.5939,28.5939,8900.0
2005-12-30 14:50:00,30.14,30.15,30.08,30.13,20500.0,28.5939,28.6033,28.5369,28.5844,20500.0
2005-12-30 15:00:00,30.13,30.14,30.12,30.13,7200.0,28.5844,28.5939,28.5749,28.5844,7200.0
2005-12-30 15:10:00,30.13,30.14,30.12,30.14,5700.0,28.5844,28.5939,28.5749,28.5939,5700.0
2005-12-30 15:20:00,30.14,30.18,30.13,30.17,9100.0,28.5939,28.6318,28.5844,28.6223,9100.0
2005-12-30 15:30:00,30.17,30.2,30.17,30.19,20800.0,28.6223,28.6508,28.6223,28.6413,20800.0
2005-12-30 15:40:00,30.2,30.2,30.19,30.2,22900.0,28.6508,28.6508,28.6413,28.6508,22900.0
2005-12-30 15:50:00,30.19,30.2,30.15,30.15,69000.0,28.6413,28.6508,28.6033,28.6033,69000.0
2006-01-03 09:30:00,30.4,30.4,30.3,30.3,34700.0,28.8405,28.8405,28.7457,28.7457,34700.0
2006-01-03 09:40:00,30.3,30.3,30.09,30.14,52800.0,28.7457,28.7457,28.5464,28.5939,52800.0
2006-01-03 09:50:00,30.13,30.14,30.02,30.1,27800.0,28.5844,28.5939,28.48,28.5559,27800.0
2006-01-03 10:00:00,30.11,30.26,30.08,30.09,32500.0,28.5654,28.7077,28.5369,28.5464,32500.0
2006-01-03 10:10:00,30.08,30.12,30.08,30.1,26500.0,28.5369,28.5749,28.5369,28.5559,26500.0
2006-01-03 10:20:00,30.11,30.16,30.06,30.06,18500.0,28.5654,28.6128,28.518,28.518,18500.0
2006-01-03 10:30:00,30.05,30.08,29.96,30.0,22100.0,28.5085,28.5369,28.4231,28.461,22100.0
2006-01-03 10:40:00,29.97,30.0,29.96,30.0,12500.0,28.4326,28.461,28.4231,28.461,12500.0
2006-01-03 10:50:00,30.0,30.02,29.99,30.0,11500.0,28.461,28.48,28.4516,28.461,11500.0
2006-01-03 11:00:00,30.01,30.08,30.0,30.03,18900.0,28.4705,28.5369,28.461,28.4895,18900.0
2006-01-03 11:10:00,30.02,30.04,30.01,30.01,20500.0,28.48,28.499,28.4705,28.4705,20500.0
2006-01-03 11:20:00,30.01,30.05,30.01,30.03,23400.0,28.4705,28.5085,28.4705,28.4895,23400.0
2006-01-03 11:30:00,30.02,30.04,30.01,30.01,19000.0,28.48,28.499,28.4705,28.4705,19000.0
2006-01-03 11:40:00,30.01,30.02,29.95,29.98,38100.0,28.4705,28.48,28.4136,28.4421,38100.0
2006-01-03 11:50:00,29.96,29.99,29.95,29.98,24100.0,28.4231,28.4516,28.4136,28.4421,24100.0
2006-01-03 12:00:00,29.98,30.01,29.97,30.01,16500.0,28.4421,28.4705,28.4326,28.4705,16500.0
2006-01-03 12:10:00,30.02,30.04,30.0,30.0,5000.0,28.48,28.499,28.461,28.461,5000.0
2006-01-03 12:20:00,30.01,30.06,30.0,30.06,10700.0,28.4705,28.518,28.461,28.518,10700.0
2006-01-03 12:30:00,30.06,30.09,30.04,30.09,14100.0,28.518,28.5464,28.499,28.5464,14100.0
2006-01-03 12:40:00,30.1,30.14,30.09,30.13,15900.0,28.5559,28.5939,28.5464,28.5844,15900.0
2006-01-03 12:50:00,30.13,30.13,30.06,30.06,7600.0,28.5844,28.5844,28.518,28.518,7600.0
2006-01-03 13:00:00,30.07,30.08,30.06,30.07,6400.0,28.5274,28.5369,28.518,28.5274,6400.0
2006-01-03 13:10:00,30.08,30.08,30.05,30.05,6400.0,28.5369,28.5369,28.5085,28.5085,6400.0
2006-01-03 13:20:00,30.06,30.06,30.04,30.05,7500.0,28.518,28.518,28.499,28.5085,7500.0
2006-01-03 13:30:00,30.04,30.04,30.03,30.03,7300.0,28.499,28.499,28.4895,28.4895,7300.0
2006-01-03 13:40:00,30.04,30.14,30.03,30.13,17600.0,28.499,28.5939,28.4895,28.5844,17600.0
2006-01-03 13:50:00,30.12,30.13,30.09,30.09,8000.0,28.5749,28.5844,28.5464,28.5464,8000.0
2006-01-03 14:00:00,30.1,30.21,30.1,30.21,17700.0,28.5559,28.6603,28.5559,28.6603,17700.0
2006-01-03 14:10:00,30.2,30.24,30.2,30.24,12300.0,28.6508,28.6887,28.6508,28.6887,12300.0
2006-01-03 14:20:00,30.24,30.25,30.2,30.22,15700.0,28.6887,28.6982,28.6508,28.6698,15700.0
2006-01-03 14:30:00,30.22,30.35,30.22,30.29,16400.0,28.6698,28.7931,28.6698,28.7362,16400.0
2006-01-03 14:40:00,30.3,30.33,30.29,30.32,9800.0,28.7457,28.7741,28.7362,28.7646,9800.0
2006-01-03 14:50:00,30.32,30.32,30.23,30.27,14000.0,28.7646,28.7646,28.6792,28.7172,14000.0
2006-01-03 15:00:00,30.28,30.34,30.28,30.34,81800.0,28.7267,28.7836,28.7267,28.7836,81800.0
2006-01-03 15:10:00,30.34,30.39,30.31,30.31,44100.0,28.7836,28.831,28.7551,28.7551,44100.0
2006-01-03 15:20:00,30.31,30.34,30.3,30.32,19600.0,28.7551,28.7836,28.7457,28.7646,19600.0
2006-01-03 15:30:00,30.32,30.38,30.31,30.32,52000.0,28.7646,28.8215,28.7551,28.7646,52000.0
2006-01-03 15:40:00,30.32,30.33,30.27,30.3,50700.0,28.7646,28.7741,28.7172,28.7457,50700.0
2006-01-03 15:50:00,30.3,30.3,30.22,30.24,60400.0,28.7457,28.7457,28.6698,28.6887,60400.0
2006-01-04 09:30:00,30.23,30.45,30.21,30.4,25100.0,28.6792,28.888,28.6603,28.8405,25100.0
2006-01-04 09:40:00,30.38,30.43,30.34,30.35,13500.0,28.8215,28.869,28.7836,28.7931,13500.0
2006-01-04 09:50:00,30.34,30.43,30.34,30.43,21500.0,28.7836,28.869,28.7836,28.869,21500.0
2006-01-04 10:00:00,30.42,30.56,30.41,30.56,20600.0,28.8595,28.9923,28.85,28.9923,20600.0
2006-01-04 10:10:00,30.54,30.58,30.46,30.52,104500.0,28.9733,29.0113,28.8974,28.9544,104500.0
2006-01-04 10:20:00,30.52,30.65,30.51,30.54,24100.0,28.9544,29.0777,28.9449,28.9733,24100.0
2006-01-04 10:30:00,30.51,30.53,30.46,30.51,21900.0,28.9449,28.9639,28.8974,28.9449,21900.0
2006-01-04 10:40:00,30.51,30.53,30.43,30.45,21100.0,28.9449,28.9639,28.869,28.888,21100.0
2006-01-04 10:50:00,30.45,30.45,30.36,30.42,21100.0,28.888,28.888,28.8026,28.8595,21100.0
2006-01-04 11:00:00,30.42,30.49,30.38,30.39,14700.0,28.8595,28.9259,28.8215,28.831,14700.0
2006-01-04 11:10:00,30.39,30.44,30.38,30.39,27000.0,28.831,28.8785,28.8215,28.831,27000.0
2006-01-04 11:20:00,30.4,30.4,30.35,30.35,18500.0,28.8405,28.8405,28.7931,28.7931,18500.0
2006-01-04 11:30:00,30.35,30.42,30.33,30.42,24600.0,28.7931,28.8595,28.7741,28.8595,24600.0
2006-01-04 11:40:00,30.42,30.42,30.36,30.42,16800.0,28.8595,28.8595,28.8026,28.8595,16800.0
2006-01-04 11:50:00,30.41,30.41,30.38,30.4,10200.0,28.85,28.85,28.8215,28.8405,10200.0
2006-01-04 12:00:00,30.39,30.44,30.37,30.4,44000.0,28.831,28.8785,28.8121,28.8405,44000.0
2006-01-04 12:10:00,30.4,30.42,30.37,30.37,19400.0,28.8405,28.8595,28.8121,28.8121,19400.0
2006-01-04 12:20:00,30.37,30.46,30.33,30.34,13500.0,28.8121,28.8974,28.7741,28.7836,13500.0
2006-01-04 12:30:00,30.34,30.42,30.31,30.41,13400.0,28.7836,28.8595,28.7551,28.85,13400.0
2006-01-04 12:40:00,30.4,30.44,30.4,30.43,13200.0,28.8405,28.8785,28.8405,28.869,13200.0
2006-01-04 12:50:00,30.42,30.47,30.4,30.44,4800.0,28.8595,28.9069,28.8405,28.8785,4800.0
2006-01-04 13:00:00,30.46,30.47,30.42,30.46,5500.0,28.8974,28.9069,28.8595,28.8974,5500.0
2006-01-04 13:10:00,30.44,30.46,30.38,30.39,4200.0,28.8785,28.8974,28.8215,28.831,4200.0
2006-01-04 13:20:00,30.38,30.45,30.38,30.45,5800.0,28.8215,28.888,28.8215,28.888,5800.0
2006-01-04 13:30:00,30.43,30.46,30.4,30.42,10800.0,28.869,28.8974,28.8405,28.8595,10800.0
2006-01-04 13:40:00,30.43,30.49,30.43,30.49,14500.0,28.869,28.9259,28.869,28.9259,14500.0
2006-01-04 13:50:00,30.49,30.51,30.44,30.47,11100.0,28.9259,28.9449,28.8785,28.9069,11100.0
2006-01-04 14:00:00,30.48,30.49,30.44,30.44,4700.0,28.9164,28.9259,28.8785,28.8785,4700.0
2006-01-04 14:10:00,30.45,30.46,30.4,30.42,15700.0,28.888,28.8974,28.8405,28.8595,15700.0
2006-01-04 14:20:00,30.42,30.45,30.41,30.43,17800.0,28.8595,28.888,28.85,28.869,17800.0
2006-01-04 14:30:00,30.43,30.44,30.39,30.42,16700.0,28.869,28.8785,28.831,28.8595,16700.0
2006-01-04 14:40:00,30.42,30.47,30.4,30.46,16600.0,28.8595,28.9069,28.8405,28.8974,16600.0
2006-01-04 14:50:00,30.45,30.46,30.41,30.44,6300.0,28.888,28.8974,28.85,28.8785,6300.0
2006-01-04 15:00:00,30.42,30.5,30.42,30.49,9600.0,28.8595,28.9354,28.8595,28.9259,9600.0
2006-01-04 15:10:00,30.49,30.5,30.45,30.46,11200.0,28.9259,28.9354,28.888,28.8974,11200.0
2006-01-04 15:20:00,30.45,30.5,30.45,30.49,15700.0,28.888,28.9354,28.888,28.9259,15700.0
2006-01-04 15:30:00,30.47,30.54,30.44,30.48,29400.0,28.9069,28.9733,28.8785,28.9164,29400.0
2006-01-04 15:40:00,30.48,30.51,30.45,30.45,11700.0,28.9164,28.9449,28.888,28.888,11700.0
2006-01-04 15:50:00,30.46,30.56,30.46,30.5,40600.0,28.8974,28.9923,28.8974,28.9354,40600.0
2006-01-05 09:30:00,30.25,30.51,30.19,30.37,33600.0,28.6982,28.9449,28.6413,28.8121,33600.0
2006-01-05 09:40:00,30.3,30.42,30.24,30.42,7400.0,28.7457,28.8595,28.6887,28.8595,7400.0
2006-01-05 09:50:00,30.37,30.43,30.29,30.34,3900.0,28.8121,28.869,28.7362,28.7836,3900.0
2006-01-05 10:00:00,30.3,30.52,30.3,30.52,14900.0,28.7457,28.9544,28.7457,28.9544,14900.0
2006-01-05 10:10:00,30.52,30.52,30.32,30.33,11000.0,28.9544,28.9544,28.7646,28.7741,11000.0
2006-01-05 10:20:00,30.33,30.41,30.33,30.37,6300.0,28.7741,28.85,28.7741,28.8121,6300.0
2006-01-05 10:30:00,30.39,30.42,30.32,30.33,6900.0,28.831,28.8595,28.7646,28.7741,6900.0
2006-01-05 10:40:00,30.33,30.33,30.29,30.32,8000.0,28.7741,28.7741,28.7362,28.7646,8000.0
2006-01-05 10:50:00,30.31,30.31,30.28,30.29,4100.0,28.7551,28.7551,28.7267,28.7362,4100.0
2006-01-05 11:00:00,30.29,30.29,30.25,30.25,9000.0,28.7362,28.7362,28.6982,28.6982,9000.0
2006-01-05 11:10:00,30.27,30.3,30.25,30.27,13600.0,28.7172,28.7457,28.6982,28.7172,13600.0
2006-01-05 11:20:00,30.29,30.29,30.17,30.25,8100.0,28.7362,28.7362,28.6223,28.6982,8100.0
2006-01-05 11:30:00,30.25,30.27,30.24,30.27,10700.0,28.6982,28.7172,28.6887,28.7172,10700.0
2006-01-05 11:40:00,30.27,30.3,30.25,30.3,3000.0,28.7172,28.7457,28.6982,28.7457,3000.0
2006-01-05 11:50:00,30.3,30.36,30.3,30.32,6700.0,28.7457,28.8026,28.7457,28.7646,6700.0
2006-01-05 12:00:00,30.32,30.37,30.28,30.29,3600.0,28.7646,28.8121,28.7267,28.7362,3600.0
2006-01-05 12:10:00,30.29,30.29,30.27,30.28,2400.0,28.7362,28.7362,28.7172,28.7267,2400.0
2006-01-05 12:20:00,30.28,30.32,30.28,30.3,5200.0,28.7267,28.7646,28.7267,28.7457,5200.0
2006-01-05 12:30:00,30.31,30.34,30.31,30.31,2900.0,28.7551,28.7836,28.7551,28.7551,2900.0
2006-01-05 12:40:00,30.31,30.34,30.24,30.27,7500.0,28.7551,28.7836,28.6887,28.7172,7500.0
2006-01-05 12:50:00,30.28,30.29,30.26,30.28,4100.0,28.7267,28.7362,28.7077,28.7267,4100.0
2006-01-05 13:00:00,30.27,30.41,30.27,30.41,8600.0,28.7172,28.85,28.7172,28.85,8600.0
2006-01-05 13:10:00,30.41,30.44,30.4,30.4,10400.0,28.85,28.8785,28.8405,28.8405,10400.0
2006-01-05 13:20:00,30.4,30.43,30.35,30.38,12600.0,28.8405,28.869,28.7931,28.8215,12600.0
2006-01-05 13:30:00,30.37,30.45,30.35,30.38,4900.0,28.8121,28.888,28.7931,28.8215,4900.0
2006-01-05 13:40:00,30.37,30.37,30.35,30.36,5400.0,28.8121,28.8121,28.7931,28.8026,5400.0
2006-01-05 13:50:00,30.35,30.39,30.34,30.37,5300.0,28.7931,28.831,28.7836,28.8121,5300.0
2006-01-05 14:00:00,30.37,30.39,30.37,30.37,3000.0,28.8121,28.831,28.8121,28.8121,3000.0
2006-01-05 14:10:00,30.37,30.4,30.37,30.39,8500.0,28.8121,28.8405,28.8121,28.831,8500.0
2006-01-05 14:20:00,30.4,30.45,30.33,30.37,15400.0,28.8405,28.888,28.7741,28.8121,15400.0
2006-01-05 14:30:00,30.39,30.39,30.36,30.36,4500.0,28.831,28.831,28.8026,28.8026,4500.0
2006-01-05 14:40:00,30.36,30.37,30.32,30.35,8800.0,28.8026,28.8121,28.7646,28.7931,8800.0
2006-01-05 14:50:00,30.35,30.4,30.34,30.35,10900.0,28.7931,28.8405,28.7836,28.7931,10900.0
2006-01-05 15:00:00,30.36,30.41,30.36,30.39,6900.0,28.8026,28.85,28.8026,28.831,6900.0
2006-01-05 15:10:00,30.39,30.39,30.34,30.39,9100.0,28.831,28.831,28.7836,28.831,9100.0
2006-01-05 15:20:00,30.39,30.44,30.37,30.44,21200.0,28.831,28.8785,28.8121,28.8785,21200.0
2006-01-05 15:30:00,30.44,30.45,30.39,30.4,24800.0,28.8785,28.888,28.831,28.8405,24800.0
2006-01-05 15:40:00,30.4,30.41,30.37,30.38,9000.0,28.8405,28.85,28.8121,28.8215,9000.0
2006-01-05 15:50:00,30.38,30.44,30.37,30.43,20900.0,28.8215,28.8785,28.8121,28.869,20900.0
2006-01-06 09:30:00,30.66,30.78,30.65,30.65,10900.0,29.0872,29.201,29.0777,29.0777,10900.0
2006-01-06 09:40:00,30.62,30.62,30.5,30.52,8400.0,29.0492,29.0492,28.9354,28.9544,8400.0
2006-01-06 09:50:00,30.52,30.56,30.49,30.52,32400.0,28.9544,28.9923,28.9259,28.9544,32400.0
2006-01-06 10:00:00,30.51,30.51,30.39,30.39,13400.0,28.9449,28.9449,28.831,28.831,13400.0
2006-01-06 10:10:00,30.39,30.4,30.38,30.4,5000.0,28.831,28.8405,28.8215,28.8405,5000.0
2006-01-06 10:20:00,30.39,30.4,30.35,30.38,9500.0,28.831,28.8405,28.7931,28.8215,9500.0
2006-01-06 10:30:00,30.38,30.38,30.35,30.35,5800.0,28.8215,28.8215,28.7931,28.7931,5800.0
2006-01-06 10:40:00,30.35,30.39,30.35,30.36,6000.0,28.7931,28.831,28.7931,28.8026,6000.0
2006-01-06 10:50:00,30.37,30.41,30.35,30.35,6000.0,28.8121,28.85,28.7931,28.7931,6000.0
2006-01-06 11:00:00,30.35,30.35,30.29,30.32,9200.0,28.7931,28.7931,28.7362,28.7646,9200.0
2006-01-06 11:10:00,30.32,30.37,30.27,30.36,25500.0,28.7646,28.8121,28.7172,28.8026,25500.0
2006-01-06 11:20:00,30.36,30.43,30.35,30.42,8400.0,28.8026,28.869,28.7931,28.8595,8400.0
2006-01-06 11:30:00,30.41,30.43,30.37,30.37,9100.0,28.85,28.869,28.8121,28.8121,9100.0
2006-01-06 11:40:00,30.37,30.38,30.32,30.33,9800.0,28.8121,28.8215,28.7646,28.7741,9800.0
2006-01-06 11:50:00,30.33,30.35,30.31,30.34,9000.0,28.7741,28.7931,28.7551,28.7836,9000.0
2006-01-06 12:00:00,30.35,30.43,30.34,30.41,15400.0,28.7931,28.869,28.7836,28.85,15400.0
2006-01-06 12:10:00,30.44,30.44,30.43,30.43,1800.0,28.8785,28.8785,28.869,28.869,1800.0
2006-01-06 12:20:00,30.43,30.44,30.43,30.44,8300.0,28.869,28.8785,28.869,28.8785,8300.0
2006-01-06 12:30:00,30.43,30.45,30.43,30.43,5900.0,28.869,28.888,28.869,28.869,5900.0
2006-01-06 12:40:00,30.44,30.44,30.28,30.37,27600.0,28.8785,28.8785,28.7267,28.8121,27600.0
2006-01-06 12:50:00,30.37,30.4,30.36,30.39,6100.0,28.8121,28.8405,28.8026,28.831,6100.0
2006-01-06 13:00:00,30.38,30.39,30.37,30.38,3500.0,28.8215,28.831,28.8121,28.8215,3500.0
2006-01-06 13:10:00,30.38,30.4,30.33,30.37,6200.0,28.8215,28.8405,28.7741,28.8121,6200.0
2006-01-06 13:20:00,30.37,30.4,30.37,30.39,4300.0,28.8121,28.8405,28.8121,28.831,4300.0
2006-01-06 13:30:00,30.39,30.4,30.38,30.39,5200.0,28.831,28.8405,28.8215,28.831,5200.0
2006-01-06 13:40:00,30.39,30.4,30.38,30.39,8800.0,28.831,28.8405,28.8215,28.831,8800.0
2006-01-06 13:50:00,30.39,30.4,30.39,30.4,41600.0,28.831,28.8405,28.831,28.8405,41600.0
2006-01-06 14:00:00,30.39,30.43,30.38,30.42,52400.0,28.831,28.869,28.8215,28.8595,52400.0
2006-01-06 14:10:00,30.41,30.47,30.4,30.43,23000.0,28.85,28.9069,28.8405,28.869,23000.0
2006-01-06 14:20:00,30.43,30.43,30.37,30.38,67100.0,28.869,28.869,28.8121,28.8215,67100.0
2006-01-06 14:30:00,30.39,30.42,30.38,30.42,15200.0,28.831,28.8595,28.8215,28.8595,15200.0
2006-01-06 14:40:00,30.41,30.49,30.41,30.46,55200.0,28.85,28.9259,28.85,28.8974,55200.0
2006-01-06 14:50:00,30.46,30.48,30.43,30.43,15400.0,28.8974,28.9164,28.869,28.869,15400.0
2006-01-06 15:00:00,30.44,30.49,30.42,30.48,21800.0,28.8785,28.9259,28.8595,28.9164,21800.0
2006-01-06 15:10:00,30.47,30.51,30.47,30.51,62500.0,28.9069,28.9449,28.9069,28.9449,62500.0
2006-01-06 15:20:00,30.5,30.5,30.48,30.48,16200.0,28.9354,28.9354,28.9164,28.9164,16200.0
2006-01-06 15:30:00,30.49,30.5,30.47,30.48,50900.0,28.9259,28.9354,28.9069,28.9164,50900.0
2006-01-06 15:40:00,30.49,30.51,30.48,30.48,47900.0,28.9259,28.9449,28.9164,28.9164,47900.0
2006-01-06 15:50:00,30.49,30.49,30.45,30.46,51100.0,28.9259,28.9259,28.888,28.8974,51100.0
2006-01-09 09:30:00,30.35,30.7,30.35,30.7,20800.0,28.7931,29.1251,28.7931,29.1251,20800.0
2006-01-09 09:40:00,30.71,30.72,30.53,30.59,9800.0,29.1346,29.1441,28.9639,29.0208,9800.0
2006-01-09 09:50:00,30.59,30.59,30.51,30.57,8600.0,29.0208,29.0208,28.9449,29.0018,8600.0
2006-01-09 10:00:00,30.59,30.61,30.54,30.58,6100.0,29.0208,29.0397,28.9733,29.0113,6100.0
2006-01-09 10:10:00,30.58,30.61,30.56,30.61,5000.0,29.0113,29.0397,28.9923,29.0397,5000.0
2006-01-09 10:20:00,30.58,30.63,30.56,30.6,4600.0,29.0113,29.0587,28.9923,29.0303,4600.0
2006-01-09 10:30:00,30.58,30.74,30.58,30.72,16700.0,29.0113,29.1631,29.0113,29.1441,16700.0
2006-01-09 10:40:00,30.71,30.78,30.7,30.73,28200.0,29.1346,29.201,29.1251,29.1536,28200.0
2006-01-09 10:50:00,30.77,30.82,30.72,30.79,16900.0,29.1915,29.239,29.1441,29.2105,16900.0
2006-01-09 11:00:00,30.79,30.8,30.64,30.65,18500.0,29.2105,29.22,29.0682,29.0777,18500.0
2006-01-09 11:10:00,30.65,30.72,30.61,30.62,12700.0,29.0777,29.1441,29.0397,29.0492,12700.0
2006-01-09 11:20:00,30.62,30.66,30.59,30.62,20600.0,29.0492,29.0872,29.0208,29.0492,20600.0
2006-01-09 11:30:00,30.65,30.67,30.62,30.63,10900.0,29.0777,29.0967,29.0492,29.0587,10900.0
2006-01-09 11:40:00,30.65,30.75,30.64,30.69,30300.0,29.0777,29.1726,29.0682,29.1156,30300.0
2006-01-09 11:50:00,30.68,30.74,30.67,30.74,6600.0,29.1062,29.1631,29.0967,29.1631,6600.0
2006-01-09 12:00:00,30.74,30.76,30.72,30.76,2600.0,29.1631,29.1821,29.1441,29.1821,2600.0
2006-01-09 12:10:00,30.77,30.84,30.77,30.79,15800.0,29.1915,29.2579,29.1915,29.2105,15800.0
2006-01-09 12:20:00,30.79,30.8,30.77,30.8,6200.0,29.2105,29.22,29.1915,29.22,6200.0
2006-01-09 12:30:00,30.79,30.87,30.76,30.87,13600.0,29.2105,29.2864,29.1821,29.2864,13600.0
2006-01-09 12:40:00,30.87,30.95,30.87,30.92,28400.0,29.2864,29.3623,29.2864,29.3338,28400.0
2006-01-09 12:50:00,30.91,30.92,30.87,30.87,6100.0,29.3244,29.3338,29.2864,29.2864,6100.0
2006-01-09 13:00:00,30.87,30.88,30.86,30.87,3500.0,29.2864,29.2959,29.2769,29.2864,3500.0
2006-01-09 13:10:00,30.86,30.9,30.86,30.9,11500.0,29.2769,29.3149,29.2769,29.3149,11500.0
2006-01-09 13:20:00,30.9,30.98,30.9,30.92,25300.0,29.3149,29.3908,29.3149,29.3338,25300.0
2006-01-09 13:30:00,30.92,30.95,30.89,30.95,5600.0,29.3338,29.3623,29.3054,29.3623,5600.0
2006-01-09 13:40:00,30.96,30.99,30.95,30.98,15800.0,29.3718,29.4003,29.3623,29.3908,15800.0
2006-01-09 13:50:00,30.97,31.01,30.97,31.0,15200.0,29.3813,29.4192,29.3813,29.4097,15200.0
2006-01-09 14:00:00,30.98,31.07,30.98,31.05,15800.0,29.3908,29.4762,29.3908,29.4572,15800.0
2006-01-09 14:10:00,31.05,31.11,31.05,31.09,29100.0,29.4572,29.5141,29.4572,29.4951,29100.0
2006-01-09 14:20:00,31.08,31.08,31.03,31.05,9500.0,29.4856,29.4856,29.4382,29.4572,9500.0
2006-01-09 14:30:00,31.06,31.06,31.01,31.02,16600.0,29.4667,29.4667,29.4192,29.4287,16600.0
2006-01-09 14:40:00,31.01,31.04,31.0,31.03,13000.0,29.4192,29.4477,29.4097,29.4382,13000.0
2006-01-09 14:50:00,31.03,31.05,31.01,31.03,10200.0,29.4382,29.4572,29.4192,29.4382,10200.0
2006-01-09 15:00:00,31.02,31.09,31.02,31.08,12800.0,29.4287,29.4951,29.4287,29.4856,12800.0
2006-01-09 15:10:00,31.1,31.1,31.04,31.04,9400.0,29.5046,29.5046,29.4477,29.4477,9400.0
2006-01-09 15:20:00,31.05,31.05,31.0,31.02,23100.0,29.4572,29.4572,29.4097,29.4287,23100.0
2006-01-09 15:30:00,31.02,31.1,31.02,31.09,35500.0,29.4287,29.5046,29.4287,29.4951,35500.0
2006-01-09 15:40:00,31.09,31.21,31.09,31.2,48600.0,29.4951,29.609,29.4951,29.5995,48600.0
2006-01-09 15:50:00,31.19,31.21,31.15,31.15,35000.0,29.59,29.609,29.552,29.552,35000.0
2006-01-10 09:30:00,31.0,31.18,31.0,31.04,17700.0,29.4097,29.5805,29.4097,29.4477,17700.0
2006-01-10 09:40:00,31.05,31.11,31.01,31.07,10800.0,29.4572,29.5141,29.4192,29.4762,10800.0
2006-01-10 09:50:00,31.04,31.05,30.95,31.01,8300.0,29.4477,29.4572,29.3623,29.4192,8300.0
2006-01-10 10:00:00,31.01,31.03,30.88,30.88,8800.0,29.4192,29.4382,29.2959,29.2959,8800.0
2006-01-10 10:10:00,30.88,30.88,30.83,30.83,9300.0,29.2959,29.2959,29.2485,29.2485,9300.0
2006-01-10 10:20:00,30.81,30.81,30.77,30.77,17700.0,29.2295,29.2295,29.1915,29.1915,17700.0
2006-01-10 10:30:00,30.78,30.78,30.61,30.69,21300.0,29.201,29.201,29.0397,29.1156,21300.0
2006-01-10 10:40:00,30.68,30.7,30.59,30.61,29000.0,29.1062,29.1251,29.0208,29.0397,29000.0
2006-01-10 10:50:00,30.63,30.65,30.62,30.65,11800.0,29.0587,29.0777,29.0492,29.0777,11800.0
2006-01-10 11:00:00,30.65,30.66,30.62,30.64,17200.0,29.0777,29.0872,29.0492,29.0682,17200.0
2006-01-10 11:10:00,30.64,30.64,30.63,30.64,10200.0,29.0682,29.0682,29.0587,29.0682,10200.0
2006-01-10 11:20:00,30.64,30.7,30.64,30.68,78500.0,29.0682,29.1251,29.0682,29.1062,78500.0
2006-01-10 11:30:00,30.69,30.69,30.66,30.69,8500.0,29.1156,29.1156,29.0872,29.1156,8500.0
2006-01-10 11:40:00,30.69,30.69,30.65,30.65,7800.0,29.1156,29.1156,29.0777,29.0777,7800.0
2006-01-10 11:50:00,30.64,30.64,30.62,30.62,16300.0,29.0682,29.0682,29.0492,29.0492,16300.0
2006-01-10 12:00:00,30.62,30.69,30.62,30.69,11800.0,29.0492,29.1156,29.0492,29.1156,11800.0
2006-01-10 12:10:00,30.69,30.69,30.68,30.68,6500.0,29.1156,29.1156,29.1062,29.1062,6500.0
2006-01-10 12:20:00,30.68,30.71,30.67,30.71,15400.0,29.1062,29.1346,29.0967,29.1346,15400.0
2006-01-10 12:30:00,30.71,30.75,30.71,30.75,11200.0,29.1346,29.1726,29.1346,29.1726,11200.0
2006-01-10 12:40:00,30.75,30.77,30.74,30.77,9800.0,29.1726,29.1915,29.1631,29.1915,9800.0
2006-01-10 12:50:00,30.77,30.8,30.77,30.79,4800.0,29.1915,29.22,29.1915,29.2105,4800.0
2006-01-10 13:00:00,30.8,30.81,30.78,30.78,9800.0,29.22,29.2295,29.201,29.201,9800.0
2006-01-10 13:10:00,30.78,30.79,30.77,30.79,6300.0,29.201,29.2105,29.1915,29.2105,6300.0
2006-01-10 13:20:00,30.78,30.89,30.78,30.85,25500.0,29.201,29.3054,29.201,29.2674,25500.0
2006-01-10 13:30:00,30.88,30.88,30.8,30.8,7900.0,29.2959,29.2959,29.22,29.22,7900.0
2006-01-10 13:40:00,30.8,30.83,30.8,30.8,9000.0,29.22,29.2485,29.22,29.22,9000.0
2006-01-10 13:50:00,30.81,30.81,30.79,30.81,24100.0,29.2295,29.2295,29.2105,29.2295,24100.0
2006-01-10 14:00:00,30.81,30.93,30.81,30.91,40300.0,29.2295,29.3433,29.2295,29.3244,40300.0
2006-01-10 14:10:00,30.93,30.99,30.93,30.99,13400.0,29.3433,29.4003,29.3433,29.4003,13400.0
2006-01-10 14:20:00,30.99,31.0,30.96,30.96,14500.0,29.4003,29.4097,29.3718,29.3718,14500.0
2006-01-10 14:30:00,30.96,31.02,30.95,31.01,56000.0,29.3718,29.4287,29.3623,29.4192,56000.0
2006-01-10 14:40:00,31.01,31.14,31.01,31.14,34500.0,29.4192,29.5426,29.4192,29.5426,34500.0
2006-01-10 14:50:00,31.15,31.17,31.08,31.1,25600.0,29.552,29.571,29.4856,29.5046,25600.0
2006-01-10 15:00:00,31.11,31.14,31.1,31.1,12900.0,29.5141,29.5426,29.5046,29.5046,12900.0
2006-01-10 15:10:00,31.1,31.12,31.1,31.11,12800.0,29.5046,29.5236,29.5046,29.5141,12800.0
2006-01-10 15:20:00,31.12,31.19,31.11,31.18,29400.0,29.5236,29.59,29.5141,29.5805,29400.0
2006-01-10 15:30:00,31.17,31.19,31.15,31.17,25600.0,29.571,29.59,29.552,29.571,25600.0
2006-01-10 15:40:00,31.17,31.25,31.17,31.24,31500.0,29.571,29.6469,29.571,29.6374,31500.0
2006-01-10 15:50:00,31.24,31.25,31.16,31.2,48500.0,29.6374,29.6469,29.5615,29.5995,48500.0
2006-01-11 09:30:00,31.31,31.48,31.31,31.36,16800.0,29.7038,29.8651,29.7038,29.7513,16800.0
2006-01-11 09:40:00,31.37,31.4,31.25,31.32,8800.0,29.7608,29.7892,29.6469,29.7133,8800.0
2006-01-11 09:50:00,31.3,31.31,31.25,31.26,6700.0,29.6944,29.7038,29.6469,29.6564,6700.0
2006-01-11 10:00:00,31.27,31.29,31.25,31.27,8200.0,29.6659,29.6849,29.6469,29.6659,8200.0
2006-01-11 10:10:00,31.27,31.42,31.27,31.42,12000.0,29.6659,29.8082,29.6659,29.8082,12000.0
2006-01-11 10:20:00,31.42,31.44,31.4,31.43,14800.0,29.8082,29.8272,29.7892,29.8177,14800.0
2006-01-11 10:30:00,31.43,31.43,31.32,31.36,10400.0,29.8177,29.8177,29.7133,29.7513,10400.0
2006-01-11 10:40:00,31.36,31.37,31.34,31.37,7300.0,29.7513,29.7608,29.7323,29.7608,7300.0
2006-01-11 10:50:00,31.37,31.39,31.31,31.38,11800.0,29.7608,29.7797,29.7038,29.7702,11800.0
2006-01-11 11:00:00,31.38,31.41,31.37,31.38,16400.0,29.7702,29.7987,29.7608,29.7702,16400.0
2006-01-11 11:10:00,31.39,31.5,31.37,31.5,45000.0,29.7797,29.8841,29.7608,29.8841,45000.0
2006-01-11 11:20:00,31.49,31.51,31.46,31.51,13100.0,29.8746,29.8936,29.8461,29.8936,13100.0
2006-01-11 11:30:00,31.51,31.52,31.47,31.51,10200.0,29.8936,29.9031,29.8556,29.8936,10200.0
2006-01-11 11:40:00,31.51,31.53,31.47,31.47,8500.0,29.8936,29.9126,29.8556,29.8556,8500.0
2006-01-11 11:50:00,31.47,31.47,31.43,31.44,13600.0,29.8556,29.8556,29.8177,29.8272,13600.0
2006-01-11 12:00:00,31.45,31.48,31.45,31.46,12100.0,29.8367,29.8651,29.8367,29.8461,12100.0
2006-01-11 12:10:00,31.46,31.48,31.45,31.45,10500.0,29.8461,29.8651,29.8367,29.8367,10500.0
2006-01-11 12:20:00,31.46,31.46,31.45,31.46,10100.0,29.8461,29.8461,29.8367,29.8461,10100.0
2006-01-11 12:30:00,31.46,31.5,31.45,31.49,15500.0,29.8461,29.8841,29.8367,29.8746,15500.0
2006-01-11 12:40:00,31.49,31.5,31.49,31.5,11300.0,29.8746,29.8841,29.8746,29.8841,11300.0
2006-01-11 12:50:00,31.5,31.53,31.46,31.47,25200.0,29.8841,29.9126,29.8461,29.8556,25200.0
2006-01-11 13:00:00,31.47,31.49,31.46,31.47,26000.0,29.8556,29.8746,29.8461,29.8556,26000.0
2006-01-11 13:10:00,31.46,31.47,31.45,31.45,21200.0,29.8461,29.8556,29.8367,29.8367,21200.0
2006-01-11 13:20:00,31.45,31.51,31.45,31.49,16600.0,29.8367,29.8936,29.8367,29.8746,16600.0
2006-01-11 13:30:00,31.49,31.51,31.49,31.51,16500.0,29.8746,29.8936,29.8746,29.8936,16500.0
2006-01-11 13:40:00,31.51,31.56,31.51,31.53,14700.0,29.8936,29.941,29.8936,29.9126,14700.0
2006-01-11 13:50:00,31.53,31.54,31.5,31.54,12600.0,29.9126,29.922,29.8841,29.922,12600.0
2006-01-11 14:00:00,31.54,31.54,31.51,31.53,12900.0,29.922,29.922,29.8936,29.9126,12900.0
2006-01-11 14:10:00,31.52,31.56,31.5,31.51,12500.0,29.9031,29.941,29.8841,29.8936,12500.0
2006-01-11 14:20:00,31.51,31.54,31.5,31.5,19200.0,29.8936,29.922,29.8841,29.8841,19200.0
2006-01-11 14:30:00,31.51,31.53,31.5,31.53,8100.0,29.8936,29.9126,29.8841,29.9126,8100.0
2006-01-11 14:40:00,31.52,31.54,31.52,31.54,8900.0,29.9031,29.922,29.9031,29.922,8900.0
2006-01-11 14:50:00,31.54,31.61,31.54,31.61,12900.0,29.922,29.9884,29.922,29.9884,12900.0
2006-01-11 15:00:00,31.61,31.62,31.52,31.52,14000.0,29.9884,29.9979,29.9031,29.9031,14000.0
2006-01-11 15:10:00,31.51,31.52,31.46,31.48,26300.0,29.8936,29.9031,29.8461,29.8651,26300.0
2006-01-11 15:20:00,31.47,31.49,31.43,31.46,24300.0,29.8556,29.8746,29.8177,29.8461,24300.0
2006-01-11 15:30:00,31.44,31.48,31.44,31.47,24400.0,29.8272,29.8651,29.8272,29.8556,24400.0
2006-01-11 15:40:00,31.47,31.49,31.46,31.48,17800.0,29.8556,29.8746,29.8461,29.8651,17800.0
2006-01-11 15:50:00,31.48,31.48,31.46,31.48,34700.0,29.8651,29.8651,29.8461,29.8651,34700.0
2006-01-12 09:30:00,31.39,31.39,31.23,31.3,24300.0,29.7797,29.7797,29.6279,29.6944,24300.0
2006-01-12 09:40:00,31.3,31.35,31.22,31.23,20500.0,29.6944,29.7418,29.6185,29.6279,20500.0
2006-01-12 09:50:00,31.23,31.25,31.16,31.25,20200.0,29.6279,29.6469,29.5615,29.6469,20200.0
2006-01-12 10:00:00,31.25,31.32,31.2,31.28,19200.0,29.6469,29.7133,29.5995,29.6754,19200.0
2006-01-12 10:10:00,31.27,31.28,31.2,31.23,13400.0,29.6659,29.6754,29.5995,29.6279,13400.0
2006-01-12 10:20:00,31.23,31.24,31.18,31.21,20200.0,29.6279,29.6374,29.5805,29.609,20200.0
2006-01-12 10:30:00,31.21,31.23,31.2,31.21,8400.0,29.609,29.6279,29.5995,29.609,8400.0
2006-01-12 10:40:00,31.22,31.23,31.2,31.23,22400.0,29.6185,29.6279,29.5995,29.6279,22400.0
2006-01-12 10:50:00,31.23,31.25,31.22,31.25,9600.0,29.6279,29.6469,29.6185,29.6469,9600.0
2006-01-12 11:00:00,31.25,31.25,31.22,31.22,14500.0,29.6469,29.6469,29.6185,29.6185,14500.0
2006-01-12 11:10:00,31.2,31.2,31.1,31.13,14500.0,29.5995,29.5995,29.5046,29.5331,14500.0
2006-01-12 11:20:00,31.13,31.17,31.12,31.16,13500.0,29.5331,29.571,29.5236,29.5615,13500.0
2006-01-12 11:30:00,31.16,31.29,31.16,31.29,19800.0,29.5615,29.6849,29.5615,29.6849,19800.0
2006-01-12 11:40:00,31.29,31.32,31.29,31.32,10600.0,29.6849,29.7133,29.6849,29.7133,10600.0
2006-01-12 11:50:00,31.32,31.32,31.27,31.31,13900.0,29.7133,29.7133,29.6659,29.7038,13900.0
2006-01-12 12:00:00,31.29,31.31,31.27,31.28,6200.0,29.6849,29.7038,29.6659,29.6754,6200.0
2006-01-12 12:10:00,31.28,31.29,31.26,31.27,6200.0,29.6754,29.6849,29.6564,29.6659,6200.0
2006-01-12 12:20:00,31.26,31.27,31.21,31.22,8000.0,29.6564,29.6659,29.609,29.6185,8000.0
2006-01-12 12:30:00,31.21,31.23,31.2,31.2,11400.0,29.609,29.6279,29.5995,29.5995,11400.0
2006-01-12 12:40:00,31.21,31.25,31.21,31.25,9400.0,29.609,29.6469,29.609,29.6469,9400.0
2006-01-12 12:50:00,31.25,31.25,31.24,31.24,5600.0,29.6469,29.6469,29.6374,29.6374,5600.0
2006-01-12 13:00:00,31.25,31.28,31.25,31.28,6800.0,29.6469,29.6754,29.6469,29.6754,6800.0
2006-01-12 13:10:00,31.27,31.32,31.27,31.32,14700.0,29.6659,29.7133,29.6659,29.7133,14700.0
2006-01-12 13:20:00,31.31,31.34,31.31,31.33,5600.0,29.7038,29.7323,29.7038,29.7228,5600.0
2006-01-12 13:30:00,31.33,31.37,31.33,31.35,16800.0,29.7228,29.7608,29.7228,29.7418,16800.0
2006-01-12 13:40:00,31.35,31.36,31.35,31.36,6500.0,29.7418,29.7513,29.7418,29.7513,6500.0
2006-01-12 13:50:00,31.37,31.37,31.35,31.35,12000.0,29.7608,29.7608,29.7418,29.7418,12000.0
2006-01-12 14:00:00,31.35,31.36,31.31,31.32,35200.0,29.7418,29.7513,29.7038,29.7133,35200.0
2006-01-12 14:10:00,31.31,31.35,31.3,31.35,28500.0,29.7038,29.7418,29.6944,29.7418,28500.0
2006-01-12 14:20:00,31.35,31.38,31.34,31.37,12700.0,29.7418,29.7702,29.7323,29.7608,12700.0
2006-01-12 14:30:00,31.37,31.38,31.35,31.36,17200.0,29.7608,29.7702,29.7418,29.7513,17200.0
2006-01-12 14:40:00,31.36,31.39,31.35,31.36,25400.0,29.7513,29.7797,29.7418,29.7513,25400.0
2006-01-12 14:50:00,31.35,31.37,31.34,31.34,22500.0,29.7418,29.7608,29.7323,29.7323,22500.0
2006-01-12 15:00:00,31.34,31.35,31.34,31.34,12800.0,29.7323,29.7418,29.7323,29.7323,12800.0
2006-01-12 15:10:00,31.35,31.36,31.34,31.35,8200.0,29.7418,29.7513,29.7323,29.7418,8200.0
2006-01-12 15:20:00,31.35,31.37,31.31,31.37,40100.0,29.7418,29.7608,29.7038,29.7608,40100.0
2006-01-12 15:30:00,31.37,31.44,31.37,31.41,39200.0,29.7608,29.8272,29.7608,29.7987,39200.0
2006-01-12 15:40:00,31.4,31.42,31.38,31.41,38300.0,29.7892,29.8082,29.7702,29.7987,38300.0
2006-01-12 15:50:00,31.41,31.45,31.41,31.44,76500.0,29.7987,29.8367,29.7987,29.8272,76500.0
2006-01-13 09:30:00,31.44,31.49,31.4,31.48,41000.0,29.8272,29.8746,29.7892,29.8651,41000.0
2006-01-13 09:40:00,31.47,31.69,31.47,31.68,53000.0,29.8556,30.0643,29.8556,30.0549,53000.0
2006-01-13 09:50:00,31.69,31.92,31.68,31.83,100900.0,30.0643,30.2825,30.0549,30.1972,100900.0
2006-01-13 10:00:00,31.84,31.95,31.84,31.94,26200.0,30.2067,30.311,30.2067,30.3015,26200.0
2006-01-13 10:10:00,31.95,32.06,31.94,32.01,64400.0,30.311,30.4154,30.3015,30.3679,64400.0
2006-01-13 10:20:00,32.01,32.02,31.93,31.94,58400.0,30.3679,30.3774,30.292,30.3015,58400.0
2006-01-13 10:30:00,31.94,31.94,31.85,31.88,32300.0,30.3015,30.3015,30.2161,30.2446,32300.0
2006-01-13 10:40:00,31.89,31.91,31.88,31.88,13900.0,30.2541,30.2731,30.2446,30.2446,13900.0
2006-01-13 10:50:00,31.88,31.98,31.87,31.97,22500.0,30.2446,30.3395,30.2351,30.33,22500.0
2006-01-13 11:00:00,31.96,31.96,31.88,31.92,22200.0,30.3205,30.3205,30.2446,30.2825,22200.0
2006-01-13 11:10:00,31.91,31.94,31.91,31.91,21000.0,30.2731,30.3015,30.2731,30.2731,21000.0
2006-01-13 11:20:00,31.92,31.95,31.91,31.95,16500.0,30.2825,30.311,30.2731,30.311,16500.0
2006-01-13 11:30:00,31.95,31.96,31.94,31.94,19300.0,30.311,30.3205,30.3015,30.3015,19300.0
2006-01-13 11:40:00,31.95,32.05,31.93,32.05,24500.0,30.311,30.4059,30.292,30.4059,24500.0
2006-01-13 11:50:00,32.05,32.07,32.04,32.04,18600.0,30.4059,30.4249,30.3964,30.3964,18600.0
2006-01-13 12:00:00,32.05,32.05,32.0,32.03,31800.0,30.4059,30.4059,30.3584,30.3869,31800.0
2006-01-13 12:10:00,32.02,32.05,31.99,32.0,9400.0,30.3774,30.4059,30.349,30.3584,9400.0
2006-01-13 12:20:00,32.0,32.01,31.99,32.0,8400.0,30.3584,30.3679,30.349,30.3584,8400.0
2006-01-13 12:30:00,32.01,32.03,32.0,32.01,13900.0,30.3679,30.3869,30.3584,30.3679,13900.0
2006-01-13 12:40:00,32.0,32.0,31.9,31.9,17100.0,30.3584,30.3584,30.2636,30.2636,17100.0
2006-01-13 12:50:00,31.91,31.92,31.91,31.92,12400.0,30.2731,30.2825,30.2731,30.2825,12400.0
2006-01-13 13:00:00,31.92,31.92,31.89,31.89,35500.0,30.2825,30.2825,30.2541,30.2541,35500.0
2006-01-13 13:10:00,31.89,31.9,31.87,31.9,35800.0,30.2541,30.2636,30.2351,30.2636,35800.0
2006-01-13 13:20:00,31.9,31.91,31.9,31.91,37300.0,30.2636,30.2731,30.2636,30.2731,37300.0
2006-01-13 13:30:00,31.91,31.92,31.9,31.91,22200.0,30.2731,30.2825,30.2636,30.2731,22200.0
2006-01-13 13:40:00,31.92,31.93,31.9,31.91,33600.0,30.2825,30.292,30.2636,30.2731,33600.0
2006-01-13 13:50:00,31.92,31.94,31.9,31.93,24800.0,30.2825,30.3015,30.2636,30.292,24800.0
2006-01-13 14:00:00,31.92,31.96,31.91,31.95,26000.0,30.2825,30.3205,30.2731,30.311,26000.0
2006-01-13 14:10:00,31.95,31.95,31.89,31.93,33600.0,30.311,30.311,30.2541,30.292,33600.0
2006-01-13 14:20:00,31.93,31.94,31.92,31.93,13500.0,30.292,30.3015,30.2825,30.292,13500.0
2006-01-13 14:30:00,31.93,31.97,31.92,31.95,25200.0,30.292,30.33,30.2825,30.311,25200.0
2006-01-13 14:40:00,31.96,31.98,31.96,31.97,42100.0,30.3205,30.3395,30.3205,30.33,42100.0
2006-01-13 14:50:00,31.97,32.0,31.96,32.0,20700.0,30.33,30.3584,30.3205,30.3584,20700.0
2006-01-13 15:00:00,32.0,32.0,31.93,31.95,38500.0,30.3584,30.3584,30.292,30.311,38500.0
2006-01-13 15:10:00,31.96,31.98,31.96,31.97,27100.0,30.3205,30.3395,30.3205,30.33,27100.0
2006-01-13 15:20:00,31.97,31.98,31.94,31.97,35800.0,30.33,30.3395,30.3015,30.33,35800.0
2006-01-13 15:30:00,31.97,32.0,31.95,31.97,50300.0,30.33,30.3584,30.311,30.33,50300.0
2006-01-13 15:40:00,31.96,32.05,31.94,32.04,70300.0,30.3205,30.4059,30.3015,30.3964,70300.0
2006-01-13 15:50:00,32.03,32.05,31.97,32.05,73900.0,30.3869,30.4059,30.33,30.4059,73900.0
2006-01-17 09:30:00,32.0,32.08,31.92,32.07,18600.0,30.3584,30.4343,30.2825,30.4249,18600.0
2006-01-17 09:40:00,32.01,32.05,31.92,31.93,34300.0,30.3679,30.4059,30.2825,30.292,34300.0
2006-01-17 09:50:00,31.9,31.92,31.85,31.85,12900.0,30.2636,30.2825,30.2161,30.2161,12900.0
2006-01-17 10:00:00,31.85,31.91,31.84,31.88,30800.0,30.2161,30.2731,30.2067,30.2446,30800.0
2006-01-17 10:10:00,31.88,31.9,31.85,31.85,11700.0,30.2446,30.2636,30.2161,30.2161,11700.0
2006-01-17 10:20:00,31.86,31.89,31.85,31.86,14200.0,30.2256,30.2541,30.2161,30.2256,14200.0
2006-01-17 10:30:00,31.86,31.87,31.83,31.86,9300.0,30.2256,30.2351,30.1972,30.2256,9300.0
2006-01-17 10:40:00,31.86,31.91,31.86,31.91,34000.0,30.2256,30.2731,30.2256,30.2731,34000.0
2006-01-17 10:50:00,31.91,31.97,31.91,31.92,17700.0,30.2731,30.33,30.2731,30.2825,17700.0
2006-01-17 11:00:00,31.93,31.94,31.89,31.92,16400.0,30.292,30.3015,30.2541,30.2825,16400.0
2006-01-17 11:10:00,31.92,31.96,31.89,31.9,9100.0,30.2825,30.3205,30.2541,30.2636,9100.0
2006-01-17 11:20:00,31.9,31.91,31.86,31.87,14300.0,30.2636,30.2731,30.2256,30.2351,14300.0
2006-01-17 11:30:00,31.85,31.85,31.84,31.85,5800.0,30.2161,30.2161,30.2067,30.2161,5800.0
2006-01-17 11:40:00,31.85,31.85,31.82,31.83,10000.0,30.2161,30.2161,30.1877,30.1972,10000.0
2006-01-17 11:50:00,31.83,31.83,31.81,31.82,3700.0,30.1972,30.1972,30.1782,30.1877,3700.0
2006-01-17 12:00:00,31.82,31.82,31.8,31.81,14600.0,30.1877,30.1877,30.1687,30.1782,14600.0
2006-01-17 12:10:00,31.81,31.85,31.8,31.81,7800.0,30.1782,30.2161,30.1687,30.1782,7800.0
2006-01-17 12:20:00,31.81,31.82,31.78,31.8,6000.0,30.1782,30.1877,30.1497,30.1687,6000.0
2006-01-17 12:30:00,31.8,31.8,31.74,31.75,55900.0,30.1687,30.1687,30.1118,30.1213,55900.0
2006-01-17 12:40:00,31.74,31.76,31.74,31.76,9000.0,30.1118,30.1308,30.1118,30.1308,9000.0
2006-01-17 12:50:00,31.75,31.78,31.75,31.78,9700.0,30.1213,30.1497,30.1213,30.1497,9700.0
2006-01-17 13:00:00,31.76,31.77,31.75,31.76,10500.0,30.1308,30.1402,30.1213,30.1308,10500.0
2006-01-17 13:10:00,31.75,31.79,31.74,31.78,15100.0,30.1213,30.1592,30.1118,30.1497,15100.0
2006-01-17 13:20:00,31.79,31.82,31.77,31.82,18000.0,30.1592,30.1877,30.1402,30.1877,18000.0
2006-01-17 13:30:00,31.83,31.86,31.83,31.84,9200.0,30.1972,30.2256,30.1972,30.2067,9200.0
2006-01-17 13:40:00,31.85,31.85,31.82,31.82,2000.0,30.2161,30.2161,30.1877,30.1877,2000.0
2006-01-17 13:50:00,31.82,31.93,31.81,31.92,15300.0,30.1877,30.292,30.1782,30.2825,15300.0
2006-01-17 14:00:00,31.92,31.94,31.89,31.89,8000.0,30.2825,30.3015,30.2541,30.2541,8000.0
2006-01-17 14:10:00,31.89,31.9,31.86,31.86,5000.0,30.2541,30.2636,30.2256,30.2256,5000.0
2006-01-17 14:20:00,31.87,31.89,31.86,31.87,10100.0,30.2351,30.2541,30.2256,30.2351,10100.0
2006-01-17 14:30:00,31.86,31.87,31.83,31.84,7200.0,30.2256,30.2351,30.1972,30.2067,7200.0
2006-01-17 14:40:00,31.83,31.84,31.82,31.82,7400.0,30.1972,30.2067,30.1877,30.1877,7400.0
2006-01-17 14:50:00,31.82,31.93,31.82,31.91,29800.0,30.1877,30.292,30.1877,30.2731,29800.0
2006-01-17 15:00:00,31.9,31.96,31.9,31.96,167300.0,30.2636,30.3205,30.2636,30.3205,167300.0
2006-01-17 15:10:00,31.96,31.97,31.95,31.96,17300.0,30.3205,30.33,30.311,30.3205,17300.0
2006-01-17 15:20:00,31.95,31.99,31.94,31.96,17000.0,30.311,30.349,30.3015,30.3205,17000.0
2006-01-17 15:30:00,31.95,31.96,31.93,31.94,52600.0,30.311,30.3205,30.292,30.3015,52600.0
2006-01-17 15:40:00,31.94,31.97,31.93,31.97,17600.0,30.3015,30.33,30.292,30.33,17600.0
2006-01-17 15:50:00,31.97,32.0,31.97,31.97,142700.0,30.33,30.3584,30.33,30.33,142700.0
2006-01-18 09:30:00,31.87,32.05,31.87,31.94,11200.0,30.2351,30.4059,30.2351,30.3015,11200.0
2006-01-18 09:40:00,31.95,31.96,31.9,31.9,14600.0,30.311,30.3205,30.2636,30.2636,14600.0
2006-01-18 09:50:00,31.89,31.93,31.88,31.93,8800.0,30.2541,30.292,30.2446,30.292,8800.0
2006-01-18 10:00:00,31.93,31.99,31.93,31.93,20200.0,30.292,30.349,30.292,30.292,20200.0
2006-01-18 10:10:00,31.93,31.94,31.89,31.89,8300.0,30.292,30.3015,30.2541,30.2541,8300.0
2006-01-18 10:20:00,31.89,31.9,31.86,31.89,8200.0,30.2541,30.2636,30.2256,30.2541,8200.0
2006-01-18 10:30:00,31.89,31.9,31.76,31.76,49100.0,30.2541,30.2636,30.1308,30.1308,49100.0
2006-01-18 10:40:00,31.75,31.87,31.75,31.83,11900.0,30.1213,30.2351,30.1213,30.1972,11900.0
2006-01-18 10:50:00,31.83,31.88,31.8,31.85,6400.0,30.1972,30.2446,30.1687,30.2161,6400.0
2006-01-18 11:00:00,31.84,31.87,31.8,31.81,58300.0,30.2067,30.2351,30.1687,30.1782,58300.0
2006-01-18 11:10:00,31.82,31.82,31.77,31.77,14500.0,30.1877,30.1877,30.1402,30.1402,14500.0
2006-01-18 11:20:00,31.78,31.81,31.78,31.79,9600.0,30.1497,30.1782,30.1497,30.1592,9600.0
2006-01-18 11:30:00,31.8,31.8,31.7,31.71,61600.0,30.1687,30.1687,30.0738,30.0833,61600.0
2006-01-18 11:40:00,31.7,31.74,31.67,31.71,9600.0,30.0738,30.1118,30.0454,30.0833,9600.0
2006-01-18 11:50:00,31.71,31.72,31.6,31.63,17000.0,30.0833,30.0928,29.979,30.0074,17000.0
2006-01-18 12:00:00,31.63,31.68,31.63,31.68,14900.0,30.0074,30.0549,30.0074,30.0549,14900.0
2006-01-18 12:10:00,31.69,31.71,31.65,31.7,12100.0,30.0643,30.0833,30.0264,30.0738,12100.0
2006-01-18 12:20:00,31.73,31.75,31.67,31.71,10300.0,30.1023,30.1213,30.0454,30.0833,10300.0
2006-01-18 12:30:00,31.73,31.74,31.71,31.72,6400.0,30.1023,30.1118,30.0833,30.0928,6400.0
2006-01-18 12:40:00,31.73,31.75,31.72,31.72,8900.0,30.1023,30.1213,30.0928,30.0928,8900.0
2006-01-18 12:50:00,31.71,31.71,31.67,31.7,3200.0,30.0833,30.0833,30.0454,30.0738,3200.0
2006-01-18 13:00:00,31.71,31.71,31.61,31.62,45800.0,30.0833,30.0833,29.9884,29.9979,45800.0
2006-01-18 13:10:00,31.62,31.7,31.62,31.7,9500.0,29.9979,30.0738,29.9979,30.0738,9500.0
2006-01-18 13:20:00,31.68,31.7,31.64,31.69,8400.0,30.0549,30.0738,30.0169,30.0643,8400.0
2006-01-18 13:30:00,31.66,31.7,31.65,31.68,14800.0,30.0359,30.0738,30.0264,30.0549,14800.0
2006-01-18 13:40:00,31.68,31.77,31.67,31.77,16600.0,30.0549,30.1402,30.0454,30.1402,16600.0
2006-01-18 13:50:00,31.77,31.8,31.77,31.8,13700.0,30.1402,30.1687,30.1402,30.1687,13700.0
2006-01-18 14:00:00,31.8,31.93,31.8,31.92,119500.0,30.1687,30.292,30.1687,30.2825,119500.0
2006-01-18 14:10:00,31.92,32.05,31.92,32.05,14800.0,30.2825,30.4059,30.2825,30.4059,14800.0
2006-01-18 14:20:00,32.05,32.07,31.99,32.07,24000.0,30.4059,30.4249,30.349,30.4249,24000.0
2006-01-18 14:30:00,32.07,32.1,32.07,32.07,12000.0,30.4249,30.4533,30.4249,30.4249,12000.0
2006-01-18 14:40:00,32.06,32.06,31.93,31.93,13700.0,30.4154,30.4154,30.292,30.292,13700.0
2006-01-18 14:50:00,31.94,31.94,31.85,31.86,7400.0,30.3015,30.3015,30.2161,30.2256,7400.0
2006-01-18 15:00:00,31.86,31.89,31.85,31.87,11600.0,30.2256,30.2541,30.2161,30.2351,11600.0
2006-01-18 15:10:00,31.91,31.96,31.91,31.94,7500.0,30.2731,30.3205,30.2731,30.3015,7500.0
2006-01-18 15:20:00,31.94,31.99,31.94,31.99,13900.0,30.3015,30.349,30.3015,30.349,13900.0
2006-01-18 15:30:00,31.99,32.05,31.98,32.0,23800.0,30.349,30.4059,30.3395,30.3584,23800.0
2006-01-18 15:40:00,31.99,32.09,31.99,32.05,38300.0,30.349,30.4438,30.349,30.4059,38300.0
2006-01-18 15:50:00,32.06,32.08,32.02,32.04,39400.0,30.4154,30.4343,30.3774,30.3964,39400.0
2006-01-19 09:30:00,32.08,32.24,32.05,32.13,18700.0,30.4343,30.5861,30.4059,30.4818,18700.0
2006-01-19 09:40:00,32.16,32.23,32.05,32.2,26200.0,30.5102,30.5766,30.4059,30.5482,26200.0
2006-01-19 09:50:00,32.11,32.13,32.05,32.1,10900.0,30.4628,30.4818,30.4059,30.4533,10900.0
2006-01-19 10:00:00,32.1,32.13,32.02,32.06,9100.0,30.4533,30.4818,30.3774,30.4154,9100.0
2006-01-19 10:10:00,32.09,32.13,32.05,32.11,11400.0,30.4438,30.4818,30.4059,30.4628,11400.0
2006-01-19 10:20:00,32.11,32.15,32.1,32.15,7200.0,30.4628,30.5007,30.4533,30.5007,7200.0
2006-01-19 10:30:00,32.16,32.2,32.15,32.15,12300.0,30.5102,30.5482,30.5007,30.5007,12300.0
2006-01-19 10:40:00,32.15,32.19,32.15,32.16,15200.0,30.5007,30.5387,30.5007,30.5102,15200.0
2006-01-19 10:50:00,32.15,32.15,32.13,32.14,14400.0,30.5007,30.5007,30.4818,30.4913,14400.0
2006-01-19 11:00:00,32.14,32.19,32.14,32.17,7700.0,30.4913,30.5387,30.4913,30.5197,7700.0
2006-01-19 11:10:00,32.17,32.18,32.15,32.18,10100.0,30.5197,30.5292,30.5007,30.5292,10100.0
2006-01-19 11:20:00,32.19,32.2,32.15,32.2,6700.0,30.5387,30.5482,30.5007,30.5482,6700.0
2006-01-19 11:30:00,32.19,32.2,32.17,32.17,2900.0,30.5387,30.5482,30.5197,30.5197,2900.0
2006-01-19 11:40:00,32.17,32.2,32.16,32.2,6100.0,30.5197,30.5482,30.5102,30.5482,6100.0
2006-01-19 11:50:00,32.2,32.23,32.2,32.23,4300.0,30.5482,30.5766,30.5482,30.5766,4300.0
2006-01-19 12:00:00,32.21,32.25,32.21,32.25,16800.0,30.5577,30.5956,30.5577,30.5956,16800.0
2006-01-19 12:10:00,32.28,32.37,32.27,32.35,17900.0,30.6241,30.7095,30.6146,30.6905,17900.0
2006-01-19 12:20:00,32.35,32.4,32.35,32.4,11900.0,30.6905,30.7379,30.6905,30.7379,11900.0
2006-01-19 12:30:00,32.4,32.41,32.39,32.4,8600.0,30.7379,30.7474,30.7284,30.7379,8600.0
2006-01-19 12:40:00,32.4,32.41,32.34,32.36,8100.0,30.7379,30.7474,30.681,30.7,8100.0
2006-01-19 12:50:00,32.36,32.45,32.36,32.41,208100.0,30.7,30.7854,30.7,30.7474,208100.0
2006-01-19 13:00:00,32.42,32.5,32.42,32.5,13100.0,30.7569,30.8328,30.7569,30.8328,13100.0
2006-01-19 13:10:00,32.5,32.5,32.46,32.46,11000.0,30.8328,30.8328,30.7948,30.7948,11000.0
2006-01-19 13:20:00,32.47,32.47,32.46,32.47,14900.0,30.8043,30.8043,30.7948,30.8043,14900.0
2006-01-19 13:30:00,32.46,32.49,32.46,32.49,17900.0,30.7948,30.8233,30.7948,30.8233,17900.0
2006-01-19 13:40:00,32.5,32.55,32.5,32.52,21500.0,30.8328,30.8802,30.8328,30.8518,21500.0
2006-01-19 13:50:00,32.52,32.55,32.52,32.53,16900.0,30.8518,30.8802,30.8518,30.8613,16900.0
2006-01-19 14:00:00,32.54,32.55,32.53,32.55,17500.0,30.8707,30.8802,30.8613,30.8802,17500.0
2006-01-19 14:10:00,32.54,32.56,32.53,32.53,16900.0,30.8707,30.8897,30.8613,30.8613,16900.0
2006-01-19 14:20:00,32.54,32.54,32.52,32.53,13300.0,30.8707,30.8707,30.8518,30.8613,13300.0
2006-01-19 14:30:00,32.52,32.52,32.5,32.51,12200.0,30.8518,30.8518,30.8328,30.8423,12200.0
2006-01-19 14:40:00,32.51,32.51,32.5,32.5,6800.0,30.8423,30.8423,30.8328,30.8328,6800.0
2006-01-19 14:50:00,32.51,32.51,32.5,32.5,10700.0,30.8423,30.8423,30.8328,30.8328,10700.0
2006-01-19 15:00:00,32.5,32.51,32.47,32.48,23400.0,30.8328,30.8423,30.8043,30.8138,23400.0
2006-01-19 15:10:00,32.48,32.48,32.45,32.45,18500.0,30.8138,30.8138,30.7854,30.7854,18500.0
2006-01-19 15:20:00,32.45,32.46,32.45,32.46,11600.0,30.7854,30.7948,30.7854,30.7948,11600.0
2006-01-19 15:30:00,32.46,32.46,32.45,32.46,21800.0,30.7948,30.7948,30.7854,30.7948,21800.0
2006-01-19 15:40:00,32.46,32.49,32.46,32.48,45200.0,30.7948,30.8233,30.7948,30.8138,45200.0
2006-01-19 15:50:00,32.48,32.5,32.47,32.47,21900.0,30.8138,30.8328,30.8043,30.8043,21900.0
2006-01-20 09:30:00,32.5,32.51,32.2,32.2,30100.0,30.8328,30.8423,30.5482,30.5482,30100.0
2006-01-20 09:40:00,32.14,32.16,32.12,32.13,5600.0,30.4913,30.5102,30.4723,30.4818,5600.0
2006-01-20 09:50:00,32.12,32.19,32.12,32.17,4500.0,30.4723,30.5387,30.4723,30.5197,4500.0
2006-01-20 10:00:00,32.15,32.15,32.12,32.14,7700.0,30.5007,30.5007,30.4723,30.4913,7700.0
2006-01-20 10:10:00,32.11,32.13,32.08,32.09,4400.0,30.4628,30.4818,30.4343,30.4438,4400.0
2006-01-20 10:20:00,32.09,32.13,32.07,32.09,7300.0,30.4438,30.4818,30.4249,30.4438,7300.0
2006-01-20 10:30:00,32.09,32.09,32.01,32.07,8000.0,30.4438,30.4438,30.3679,30.4249,8000.0
2006-01-20 10:40:00,32.08,32.08,31.98,32.04,12600.0,30.4343,30.4343,30.3395,30.3964,12600.0
2006-01-20 10:50:00,32.01,32.03,31.91,32.01,8900.0,30.3679,30.3869,30.2731,30.3679,8900.0
2006-01-20 11:00:00,32.02,32.04,31.97,32.03,8300.0,30.3774,30.3964,30.33,30.3869,8300.0
2006-01-20 11:10:00,32.03,32.09,32.0,32.04,8800.0,30.3869,30.4438,30.3584,30.3964,8800.0
2006-01-20 11:20:00,32.07,32.08,31.97,32.06,12200.0,30.4249,30.4343,30.33,30.4154,12200.0
2006-01-20 11:30:00,32.05,32.15,32.01,32.15,13900.0,30.4059,30.5007,30.3679,30.5007,13900.0
2006-01-20 11:40:00,32.15,32.24,32.11,32.15,17400.0,30.5007,30.5861,30.4628,30.5007,17400.0
2006-01-20 11:50:00,32.15,32.17,32.07,32.07,10700.0,30.5007,30.5197,30.4249,30.4249,10700.0
2006-01-20 12:00:00,32.08,32.17,32.08,32.16,9100.0,30.4343,30.5197,30.4343,30.5102,9100.0
2006-01-20 12:10:00,32.15,32.15,32.07,32.11,7900.0,30.5007,30.5007,30.4249,30.4628,7900.0
2006-01-20 12:20:00,32.11,32.2,32.11,32.17,15100.0,30.4628,30.5482,30.4628,30.5197,15100.0
2006-01-20 12:30:00,32.17,32.17,32.14,32.16,7700.0,30.5197,30.5197,30.4913,30.5102,7700.0
2006-01-20 12:40:00,32.16,32.17,32.13,32.15,10000.0,30.5102,30.5197,30.4818,30.5007,10000.0
2006-01-20 12:50:00,32.15,32.19,32.15,32.19,10900.0,30.5007,30.5387,30.5007,30.5387,10900.0
2006-01-20 13:00:00,32.18,32.18,32.07,32.08,49300.0,30.5292,30.5292,30.4249,30.4343,49300.0
2006-01-20 13:10:00,32.08,32.13,32.08,32.12,15900.0,30.4343,30.4818,30.4343,30.4723,15900.0
2006-01-20 13:20:00,32.11,32.18,32.1,32.17,9600.0,30.4628,30.5292,30.4533,30.5197,9600.0
2006-01-20 13:30:00,32.17,32.17,32.1,32.1,16900.0,30.5197,30.5197,30.4533,30.4533,16900.0
2006-01-20 13:40:00,32.11,32.14,32.01,32.06,14400.0,30.4628,30.4913,30.3679,30.4154,14400.0
2006-01-20 13:50:00,32.06,32.07,32.02,32.03,19400.0,30.4154,30.4249,30.3774,30.3869,19400.0
2006-01-20 14:00:00,32.06,32.06,31.99,32.03,15900.0,30.4154,30.4154,30.349,30.3869,15900.0
2006-01-20 14:10:00,32.04,32.1,32.04,32.07,14200.0,30.3964,30.4533,30.3964,30.4249,14200.0
2006-01-20 14:20:00,32.07,32.13,32.06,32.13,14100.0,30.4249,30.4818,30.4154,30.4818,14100.0
2006-01-20 14:30:00,32.15,32.16,31.98,31.98,17300.0,30.5007,30.5102,30.3395,30.3395,17300.0
2006-01-20 14:40:00,31.97,31.99,31.93,31.99,15500.0,30.33,30.349,30.292,30.349,15500.0
2006-01-20 14:50:00,31.99,31.99,31.93,31.93,9400.0,30.349,30.349,30.292,30.292,9400.0
2006-01-20 15:00:00,31.94,32.0,31.91,32.0,12300.0,30.3015,30.3584,30.2731,30.3584,12300.0
2006-01-20 15:10:00,31.99,32.02,31.97,31.98,19300.0,30.349,30.3774,30.33,30.3395,19300.0
2006-01-20 15:20:00,31.97,32.03,31.97,32.02,32400.0,30.33,30.3869,30.33,30.3774,32400.0
2006-01-20 15:30:00,32.02,32.03,32.0,32.0,17300.0,30.3774,30.3869,30.3584,30.3584,17300.0
2006-01-20 15:40:00,32.0,32.01,32.0,32.0,19000.0,30.3584,30.3679,30.3584,30.3584,19000.0
2006-01-20 15:50:00,32.0,32.06,31.99,32.01,58400.0,30.3584,30.4154,30.349,30.3679,58400.0
2006-01-23 09:30:00,32.1,32.36,32.1,32.32,17200.0,30.4533,30.7,30.4533,30.662,17200.0
2006-01-23 09:40:00,32.32,32.38,32.32,32.36,36300.0,30.662,30.7189,30.662,30.7,36300.0
2006-01-23 09:50:00,32.35,32.35,32.29,32.29,18200.0,30.6905,30.6905,30.6336,30.6336,18200.0
2006-01-23 10:00:00,32.29,32.31,32.27,32.31,25400.0,30.6336,30.6525,30.6146,30.6525,25400.0
2006-01-23 10:10:00,32.31,32.35,32.31,32.34,18800.0,30.6525,30.6905,30.6525,30.681,18800.0
2006-01-23 10:20:00,32.34,32.34,32.32,32.34,11700.0,30.681,30.681,30.662,30.681,11700.0
2006-01-23 10:30:00,32.34,32.34,32.3,32.3,20600.0,30.681,30.681,30.6431,30.6431,20600.0
2006-01-23 10:40:00,32.3,32.31,32.3,32.3,24700.0,30.6431,30.6525,30.6431,30.6431,24700.0
2006-01-23 10:50:00,32.3,32.35,32.3,32.34,22100.0,30.6431,30.6905,30.6431,30.681,22100.0
2006-01-23 11:00:00,32.34,32.34,32.33,32.34,12500.0,30.681,30.681,30.6715,30.681,12500.0
2006-01-23 11:10:00,32.34,32.35,32.33,32.34,19300.0,30.681,30.6905,30.6715,30.681,19300.0
2006-01-23 11:20:00,32.33,32.34,32.3,32.31,25400.0,30.6715,30.681,30.6431,30.6525,25400.0
2006-01-23 11:30:00,32.31,32.31,32.25,32.25,47500.0,30.6525,30.6525,30.5956,30.5956,47500.0
2006-01-23 11:40:00,32.25,32.29,32.25,32.27,17600.0,30.5956,30.6336,30.5956,30.6146,17600.0
2006-01-23 11:50:00,32.28,32.32,32.28,32.31,11400.0,30.6241,30.662,30.6241,30.6525,11400.0
2006-01-23 12:00:00,32.31,32.31,32.26,32.26,8200.0,30.6525,30.6525,30.6051,30.6051,8200.0
2006-01-23 12:10:00,32.27,32.27,32.24,32.24,11800.0,30.6146,30.6146,30.5861,30.5861,11800.0
2006-01-23 12:20:00,32.25,32.25,32.2,32.21,12500.0,30.5956,30.5956,30.5482,30.5577,12500.0
2006-01-23 12:30:00,32.21,32.22,32.21,32.22,6800.0,30.5577,30.5672,30.5577,30.5672,6800.0
2006-01-23 12:40:00,32.21,32.23,32.21,32.22,24200.0,30.5577,30.5766,30.5577,30.5672,24200.0
2006-01-23 12:50:00,32.22,32.27,32.22,32.26,15300.0,30.5672,30.6146,30.5672,30.6051,15300.0
2006-01-23 13:00:00,32.26,32.3,32.25,32.3,17600.0,30.6051,30.6431,30.5956,30.6431,17600.0
2006-01-23 13:10:00,32.29,32.29,32.28,32.29,10700.0,30.6336,30.6336,30.6241,30.6336,10700.0
2006-01-23 13:20:00,32.29,32.34,32.29,32.33,10400.0,30.6336,30.681,30.6336,30.6715,10400.0
2006-01-23 13:30:00,32.34,32.35,32.34,32.34,7500.0,30.681,30.6905,30.681,30.681,7500.0
2006-01-23 13:40:00,32.34,32.35,32.31,32.33,13500.0,30.681,30.6905,30.6525,30.6715,13500.0
2006-01-23 13:50:00,32.31,32.32,32.3,32.3,6400.0,30.6525,30.662,30.6431,30.6431,6400.0
2006-01-23 14:00:00,32.3,32.33,32.3,32.33,13600.0,30.6431,30.6715,30.6431,30.6715,13600.0
2006-01-23 14:10:00,32.33,32.33,32.25,32.25,19900.0,30.6715,30.6715,30.5956,30.5956,19900.0
2006-01-23 14:20:00,32.25,32.27,32.25,32.27,15000.0,30.5956,30.6146,30.5956,30.6146,15000.0
2006-01-23 14:30:00,32.27,32.27,32.26,32.26,28300.0,30.6146,30.6146,30.6051,30.6051,28300.0
2006-01-23 14:40:00,32.27,32.28,32.26,32.28,8400.0,30.6146,30.6241,30.6051,30.6241,8400.0
2006-01-23 14:50:00,32.27,32.31,32.26,32.3,19200.0,30.6146,30.6525,30.6051,30.6431,19200.0
2006-01-23 15:00:00,32.3,32.3,32.27,32.28,9200.0,30.6431,30.6431,30.6146,30.6241,9200.0
2006-01-23 15:10:00,32.28,32.28,32.25,32.26,11100.0,30.6241,30.6241,30.5956,30.6051,11100.0
2006-01-23 15:20:00,32.26,32.31,32.26,32.26,13700.0,30.6051,30.6525,30.6051,30.6051,13700.0
2006-01-23 15:30:00,32.26,32.3,32.25,32.27,18400.0,30.6051,30.6431,30.5956,30.6146,18400.0
2006-01-23 15:40:00,32.27,32.28,32.25,32.26,10100.0,30.6146,30.6241,30.5956,30.6051,10100.0
2006-01-23 15:50:00,32.26,32.29,32.26,32.28,31700.0,30.6051,30.6336,30.6051,30.6241,31700.0
2006-01-24 09:30:00,32.49,33.1,32.46,33.1,47400.0,30.8233,31.402,30.7948,31.402,47400.0
2006-01-24 09:40:00,33.08,33.25,32.99,33.17,100300.0,31.383,31.5443,31.2977,31.4684,100300.0
2006-01-24 09:50:00,33.18,33.22,33.12,33.18,57600.0,31.4779,31.5159,31.421,31.4779,57600.0
2006-01-24 10:00:00,33.18,33.18,33.1,33.1,27600.0,31.4779,31.4779,31.402,31.402,27600.0
2006-01-24 10:10:00,33.11,33.24,33.11,33.22,95700.0,31.4115,31.5348,31.4115,31.5159,95700.0
2006-01-24 10:20:00,33.22,33.3,33.2,33.24,51100.0,31.5159,31.5918,31.4969,31.5348,51100.0
2006-01-24 10:30:00,33.24,33.24,33.15,33.16,14900.0,31.5348,31.5348,31.4494,31.4589,14900.0
2006-01-24 10:40:00,33.16,33.16,33.11,33.11,23700.0,31.4589,31.4589,31.4115,31.4115,23700.0
2006-01-24 10:50:00,33.11,33.12,33.06,33.07,19900.0,31.4115,31.421,31.3641,31.3736,19900.0
2006-01-24 11:00:00,33.07,33.08,33.01,33.07,34200.0,31.3736,31.383,31.3166,31.3736,34200.0
2006-01-24 11:10:00,33.09,33.17,33.09,33.12,17400.0,31.3925,31.4684,31.3925,31.421,17400.0
2006-01-24 11:20:00,33.12,33.12,33.1,33.11,13000.0,31.421,31.421,31.402,31.4115,13000.0
2006-01-24 11:30:00,33.11,33.12,33.08,33.08,16900.0,31.4115,31.421,31.383,31.383,16900.0
2006-01-24 11:40:00,33.08,33.08,33.07,33.07,12300.0,31.383,31.383,31.3736,31.3736,12300.0
2006-01-24 11:50:00,33.06,33.1,33.06,33.1,25600.0,31.3641,31.402,31.3641,31.402,25600.0
2006-01-24 12:00:00,33.1,33.1,33.09,33.09,6500.0,31.402,31.402,31.3925,31.3925,6500.0
2006-01-24 12:10:00,33.09,33.1,33.01,33.01,16600.0,31.3925,31.402,31.3166,31.3166,16600.0
2006-01-24 12:20:00,33.01,33.01,32.98,32.99,14000.0,31.3166,31.3166,31.2882,31.2977,14000.0
2006-01-24 12:30:00,32.99,33.0,32.98,32.98,12700.0,31.2977,31.3071,31.2882,31.2882,12700.0
2006-01-24 12:40:00,32.98,32.99,32.97,32.99,10000.0,31.2882,31.2977,31.2787,31.2977,10000.0
2006-01-24 12:50:00,32.99,33.06,32.99,33.04,17900.0,31.2977,31.3641,31.2977,31.3451,17900.0
2006-01-24 13:00:00,33.04,33.04,32.99,32.99,9500.0,31.3451,31.3451,31.2977,31.2977,9500.0
2006-01-24 13:10:00,32.99,32.99,32.96,32.96,15500.0,31.2977,31.2977,31.2692,31.2692,15500.0
2006-01-24 13:20:00,32.97,32.97,32.96,32.97,11600.0,31.2787,31.2787,31.2692,31.2787,11600.0
2006-01-24 13:30:00,32.97,33.0,32.96,33.0,16500.0,31.2787,31.3071,31.2692,31.3071,16500.0
2006-01-24 13:40:00,32.99,32.99,32.97,32.97,3900.0,31.2977,31.2977,31.2787,31.2787,3900.0
2006-01-24 13:50:00,32.96,32.99,32.96,32.99,20000.0,31.2692,31.2977,31.2692,31.2977,20000.0
2006-01-24 14:00:00,32.99,33.08,32.99,33.05,79200.0,31.2977,31.383,31.2977,31.3546,79200.0
2006-01-24 14:10:00,33.06,33.13,33.05,33.11,21700.0,31.3641,31.4305,31.3546,31.4115,21700.0
2006-01-24 14:20:00,33.11,33.11,33.09,33.11,20400.0,31.4115,31.4115,31.3925,31.4115,20400.0
2006-01-24 14:30:00,33.1,33.16,33.1,33.16,28000.0,31.402,31.4589,31.402,31.4589,28000.0
2006-01-24 14:40:00,33.16,33.19,33.15,33.16,35300.0,31.4589,31.4874,31.4494,31.4589,35300.0
2006-01-24 14:50:00,33.16,33.16,33.09,33.09,8700.0,31.4589,31.4589,31.3925,31.3925,8700.0
2006-01-24 15:00:00,33.1,33.1,33.04,33.06,51600.0,31.402,31.402,31.3451,31.3641,51600.0
2006-01-24 15:10:00,33.04,33.04,33.02,33.02,10200.0,31.3451,31.3451,31.3261,31.3261,10200.0
2006-01-24 15:20:00,33.02,33.04,33.02,33.04,24700.0,31.3261,31.3451,31.3261,31.3451,24700.0
2006-01-24 15:30:00,33.04,33.09,33.03,33.04,158300.0,31.3451,31.3925,31.3356,31.3451,158300.0
2006-01-24 15:40:00,33.04,33.13,33.04,33.1,37100.0,31.3451,31.4305,31.3451,31.402,37100.0
2006-01-24 15:50:00,33.09,33.11,33.07,33.07,37500.0,31.3925,31.4115,31.3736,31.3736,37500.0
2006-01-25 09:30:00,33.3,33.34,33.2,33.28,42900.0,31.5918,31.6297,31.4969,31.5728,42900.0
2006-01-25 09:40:00,33.28,33.3,33.2,33.29,46200.0,31.5728,31.5918,31.4969,31.5823,46200.0
2006-01-25 09:50:00,33.29,33.29,33.18,33.19,35300.0,31.5823,31.5823,31.4779,31.4874,35300.0
2006-01-25 10:00:00,33.17,33.31,33.17,33.28,18200.0,31.4684,31.6012,31.4684,31.5728,18200.0
2006-01-25 10:10:00,33.26,33.27,33.18,33.18,9000.0,31.5538,31.5633,31.4779,31.4779,9000.0
2006-01-25 10:20:00,33.18,33.19,33.12,33.13,26600.0,31.4779,31.4874,31.421,31.4305,26600.0
2006-01-25 10:30:00,33.14,33.14,33.08,33.09,38000.0,31.44,31.44,31.383,31.3925,38000.0
2006-01-25 10:40:00,33.09,33.18,33.09,33.18,17000.0,31.3925,31.4779,31.3925,31.4779,17000.0
2006-01-25 10:50:00,33.18,33.28,33.17,33.27,19900.0,31.4779,31.5728,31.4684,31.5633,19900.0
2006-01-25 11:00:00,33.27,33.33,33.26,33.33,22000.0,31.5633,31.6202,31.5538,31.6202,22000.0
2006-01-25 11:10:00,33.33,33.36,33.28,33.35,19700.0,31.6202,31.6487,31.5728,31.6392,19700.0
2006-01-25 11:20:00,33.34,33.35,33.25,33.28,15700.0,31.6297,31.6392,31.5443,31.5728,15700.0
2006-01-25 11:30:00,33.29,33.32,33.23,33.24,14200.0,31.5823,31.6107,31.5253,31.5348,14200.0
2006-01-25 11:40:00,33.2,33.24,33.19,33.22,29200.0,31.4969,31.5348,31.4874,31.5159,29200.0
2006-01-25 11:50:00,33.21,33.24,33.2,33.24,17600.0,31.5064,31.5348,31.4969,31.5348,17600.0
2006-01-25 12:00:00,33.24,33.24,33.2,33.21,11300.0,31.5348,31.5348,31.4969,31.5064,11300.0
2006-01-25 12:10:00,33.21,33.21,33.15,33.16,12500.0,31.5064,31.5064,31.4494,31.4589,12500.0
2006-01-25 12:20:00,33.15,33.16,33.1,33.1,10100.0,31.4494,31.4589,31.402,31.402,10100.0
2006-01-25 12:30:00,33.1,33.18,33.1,33.16,12300.0,31.402,31.4779,31.402,31.4589,12300.0
2006-01-25 12:40:00,33.16,33.22,33.16,33.21,12100.0,31.4589,31.5159,31.4589,31.5064,12100.0
2006-01-25 12:50:00,33.21,33.21,33.16,33.19,11700.0,31.5064,31.5064,31.4589,31.4874,11700.0
2006-01-25 13:00:00,33.19,33.21,33.18,33.2,8800.0,31.4874,31.5064,31.4779,31.4969,8800.0
2006-01-25 13:10:00,33.2,33.2,33.17,33.17,10200.0,31.4969,31.4969,31.4684,31.4684,10200.0
2006-01-25 13:20:00,33.18,33.22,33.17,33.19,15000.0,31.4779,31.5159,31.4684,31.4874,15000.0
2006-01-25 13:30:00,33.2,33.2,33.19,33.19,6800.0,31.4969,31.4969,31.4874,31.4874,6800.0
2006-01-25 13:40:00,33.19,33.2,33.16,33.17,13600.0,31.4874,31.4969,31.4589,31.4684,13600.0
2006-01-25 13:50:00,33.17,33.19,33.16,33.19,10700.0,31.4684,31.4874,31.4589,31.4874,10700.0
2006-01-25 14:00:00,33.18,33.2,33.15,33.2,20900.0,31.4779,31.4969,31.4494,31.4969,20900.0
2006-01-25 14:10:00,33.2,33.2,33.17,33.2,56300.0,31.4969,31.4969,31.4684,31.4969,56300.0
2006-01-25 14:20:00,33.21,33.22,33.2,33.2,20300.0,31.5064,31.5159,31.4969,31.4969,20300.0
2006-01-25 14:30:00,33.2,33.21,33.2,33.21,11000.0,31.4969,31.5064,31.4969,31.5064,11000.0
2006-01-25 14:40:00,33.21,33.22,33.14,33.14,45200.0,31.5064,31.5159,31.44,31.44,45200.0
2006-01-25 14:50:00,33.15,33.16,33.1,33.14,24300.0,31.4494,31.4589,31.402,31.44,24300.0
2006-01-25 15:00:00,33.13,33.14,33.09,33.1,17700.0,31.4305,31.44,31.3925,31.402,17700.0
2006-01-25 15:10:00,33.12,33.12,33.09,33.11,25500.0,31.421,31.421,31.3925,31.4115,25500.0
2006-01-25 15:20:00,33.09,33.12,33.09,33.11,24400.0,31.3925,31.421,31.3925,31.4115,24400.0
2006-01-25 15:30:00,33.11,33.12,33.1,33.11,38200.0,31.4115,31.421,31.402,31.4115,38200.0
2006-01-25 15:40:00,33.11,33.14,33.11,33.13,32900.0,31.4115,31.44,31.4115,31.4305,32900.0
2006-01-25 15:50:00,33.13,33.16,33.13,33.16,36900.0,31.4305,31.4589,31.4305,31.4589,36900.0
2006-01-26 09:30:00,33.35,33.37,33.09,33.1,26900.0,31.6392,31.6582,31.3925,31.402,26900.0
2006-01-26 09:40:00,33.09,33.13,33.02,33.02,29300.0,31.3925,31.4305,31.3261,31.3261,29300.0
2006-01-26 09:50:00,33.02,33.22,33.02,33.15,29000.0,31.3261,31.5159,31.3261,31.4494,29000.0
2006-01-26 10:00:00,33.15,33.15,33.09,33.15,32000.0,31.4494,31.4494,31.3925,31.4494,32000.0
2006-01-26 10:10:00,33.13,33.13,33.05,33.05,23900.0,31.4305,31.4305,31.3546,31.3546,23900.0
2006-01-26 10:20:00,33.06,33.11,33.05,33.07,19000.0,31.3641,31.4115,31.3546,31.3736,19000.0
2006-01-26 10:30:00,33.08,33.09,33.05,33.06,14600.0,31.383,31.3925,31.3546,31.3641,14600.0
2006-01-26 10:40:00,33.07,33.09,33.04,33.05,28400.0,31.3736,31.3925,31.3451,31.3546,28400.0
2006-01-26 10:50:00,33.05,33.08,33.04,33.07,15500.0,31.3546,31.383,31.3451,31.3736,15500.0
2006-01-26 11:00:00,33.07,33.08,33.06,33.06,24600.0,31.3736,31.383,31.3641,31.3641,24600.0
2006-01-26 11:10:00,33.06,33.06,33.02,33.02,11800.0,31.3641,31.3641,31.3261,31.3261,11800.0
2006-01-26 11:20:00,33.02,33.06,33.01,33.05,31900.0,31.3261,31.3641,31.3166,31.3546,31900.0
2006-01-26 11:30:00,33.05,33.06,33.03,33.04,26400.0,31.3546,31.3641,31.3356,31.3451,26400.0
2006-01-26 11:40:00,33.04,33.07,33.04,33.06,29300.0,31.3451,31.3736,31.3451,31.3641,29300.0
2006-01-26 11:50:00,33.06,33.07,33.04,33.05,17000.0,31.3641,31.3736,31.3451,31.3546,17000.0
2006-01-26 12:00:00,33.05,33.07,33.05,33.05,24600.0,31.3546,31.3736,31.3546,31.3546,24600.0
2006-01-26 12:10:00,33.06,33.06,33.05,33.06,5100.0,31.3641,31.3641,31.3546,31.3641,5100.0
2006-01-26 12:20:00,33.05,33.05,33.02,33.05,40000.0,31.3546,31.3546,31.3261,31.3546,40000.0
2006-01-26 12:30:00,33.05,33.08,33.04,33.06,19100.0,31.3546,31.383,31.3451,31.3641,19100.0
2006-01-26 12:40:00,33.06,33.06,33.03,33.05,14400.0,31.3641,31.3641,31.3356,31.3546,14400.0
2006-01-26 12:50:00,33.03,33.07,33.03,33.06,19400.0,31.3356,31.3736,31.3356,31.3641,19400.0
2006-01-26 13:00:00,33.06,33.08,33.04,33.07,24600.0,31.3641,31.383,31.3451,31.3736,24600.0
2006-01-26 13:10:00,33.05,33.06,33.03,33.05,7000.0,31.3546,31.3641,31.3356,31.3546,7000.0
2006-01-26 13:20:00,33.06,33.06,33.05,33.05,5000.0,31.3641,31.3641,31.3546,31.3546,5000.0
2006-01-26 13:30:00,33.04,33.07,33.04,33.06,33600.0,31.3451,31.3736,31.3451,31.3641,33600.0
2006-01-26 13:40:00,33.06,33.07,33.04,33.06,48400.0,31.3641,31.3736,31.3451,31.3641,48400.0
2006-01-26 13:50:00,33.05,33.06,33.03,33.05,43900.0,31.3546,31.3641,31.3356,31.3546,43900.0
2006-01-26 14:00:00,33.04,33.07,33.03,33.04,34400.0,31.3451,31.3736,31.3356,31.3451,34400.0
2006-01-26 14:10:00,33.04,33.06,33.04,33.05,25400.0,31.3451,31.3641,31.3451,31.3546,25400.0
2006-01-26 14:20:00,33.05,33.06,33.01,33.02,55400.0,31.3546,31.3641,31.3166,31.3261,55400.0
2006-01-26 14:30:00,33.01,33.02,32.98,32.99,62800.0,31.3166,31.3261,31.2882,31.2977,62800.0
2006-01-26 14:40:00,33.0,33.04,33.0,33.03,38800.0,31.3071,31.3451,31.3071,31.3356,38800.0
2006-01-26 14:50:00,33.03,33.05,33.02,33.02,27800.0,31.3356,31.3546,31.3261,31.3261,27800.0
2006-01-26 15:00:00,33.01,33.07,33.01,33.05,25200.0,31.3166,31.3736,31.3166,31.3546,25200.0
2006-01-26 15:10:00,33.05,33.14,33.04,33.12,24500.0,31.3546,31.44,31.3451,31.421,24500.0
2006-01-26 15:20:00,33.13,33.15,33.09,33.1,19100.0,31.4305,31.4494,31.3925,31.402,19100.0
2006-01-26 15:30:00,33.11,33.11,33.08,33.08,15400.0,31.4115,31.4115,31.383,31.383,15400.0
2006-01-26 15:40:00,33.08,33.1,33.06,33.1,30100.0,31.383,31.402,31.3641,31.402,30100.0
2006-01-26 15:50:00,33.1,33.16,33.07,33.16,81400.0,31.402,31.4589,31.3736,31.4589,81400.0
2006-01-27 09:30:00,33.17,33.32,33.02,33.02,26300.0,31.4684,31.6107,31.3261,31.3261,26300.0
2006-01-27 09:40:00,33.02,33.33,33.02,33.26,18400.0,31.3261,31.6202,31.3261,31.5538,18400.0
2006-01-27 09:50:00,33.25,33.26,33.14,33.16,26400.0,31.5443,31.5538,31.44,31.4589,26400.0
2006-01-27 10:00:00,33.16,33.33,33.13,33.25,33600.0,31.4589,31.6202,31.4305,31.5443,33600.0
2006-01-27 10:10:00,33.25,33.29,33.13,33.13,24500.0,31.5443,31.5823,31.4305,31.4305,24500.0
2006-01-27 10:20:00,33.15,33.19,33.14,33.16,28800.0,31.4494,31.4874,31.44,31.4589,28800.0
2006-01-27 10:30:00,33.15,33.17,33.13,33.17,57200.0,31.4494,31.4684,31.4305,31.4684,57200.0
2006-01-27 10:40:00,33.18,33.18,33.1,33.14,19200.0,31.4779,31.4779,31.402,31.44,19200.0
2006-01-27 10:50:00,33.15,33.25,33.14,33.2,23900.0,31.4494,31.5443,31.44,31.4969,23900.0
2006-01-27 11:00:00,33.19,33.27,33.15,33.16,15400.0,31.4874,31.5633,31.4494,31.4589,15400.0
2006-01-27 11:10:00,33.16,33.2,33.15,33.2,16800.0,31.4589,31.4969,31.4494,31.4969,16800.0
2006-01-27 11:20:00,33.22,33.25,33.15,33.18,17600.0,31.5159,31.5443,31.4494,31.4779,17600.0
2006-01-27 11:30:00,33.18,33.19,33.16,33.18,9400.0,31.4779,31.4874,31.4589,31.4779,9400.0
2006-01-27 11:40:00,33.16,33.16,33.11,33.13,6700.0,31.4589,31.4589,31.4115,31.4305,6700.0
2006-01-27 11:50:00,33.14,33.2,33.14,33.15,5900.0,31.44,31.4969,31.44,31.4494,5900.0
2006-01-27 12:00:00,33.16,33.16,33.13,33.16,16200.0,31.4589,31.4589,31.4305,31.4589,16200.0
2006-01-27 12:10:00,33.16,33.16,33.13,33.15,5900.0,31.4589,31.4589,31.4305,31.4494,5900.0
2006-01-27 12:20:00,33.15,33.22,33.14,33.22,11400.0,31.4494,31.5159,31.44,31.5159,11400.0
2006-01-27 12:30:00,33.21,33.24,33.14,33.14,8200.0,31.5064,31.5348,31.44,31.44,8200.0
2006-01-27 12:40:00,33.14,33.16,33.14,33.15,6600.0,31.44,31.4589,31.44,31.4494,6600.0
2006-01-27 12:50:00,33.14,33.15,33.14,33.14,2400.0,31.44,31.4494,31.44,31.44,2400.0
2006-01-27 13:00:00,33.14,33.15,33.13,33.15,27500.0,31.44,31.4494,31.4305,31.4494,27500.0
2006-01-27 13:10:00,33.16,33.17,33.13,33.15,10400.0,31.4589,31.4684,31.4305,31.4494,10400.0
2006-01-27 13:20:00,33.16,33.16,33.14,33.15,12500.0,31.4589,31.4589,31.44,31.4494,12500.0
2006-01-27 13:30:00,33.15,33.15,33.12,33.14,6100.0,31.4494,31.4494,31.421,31.44,6100.0
2006-01-27 13:40:00,33.13,33.15,33.12,33.15,3300.0,31.4305,31.4494,31.421,31.4494,3300.0
2006-01-27 13:50:00,33.15,33.15,33.14,33.15,2500.0,31.4494,31.4494,31.44,31.4494,2500.0
2006-01-27 14:00:00,33.14,33.19,33.14,33.16,15200.0,31.44,31.4874,31.44,31.4589,15200.0
2006-01-27 14:10:00,33.16,33.2,33.15,33.19,23500.0,31.4589,31.4969,31.4494,31.4874,23500.0
2006-01-27 14:20:00,33.18,33.21,33.18,33.18,32600.0,31.4779,31.5064,31.4779,31.4779,32600.0
2006-01-27 14:30:00,33.18,33.18,33.14,33.14,18400.0,31.4779,31.4779,31.44,31.44,18400.0
2006-01-27 14:40:00,33.15,33.18,33.15,33.16,18600.0,31.4494,31.4779,31.4494,31.4589,18600.0
2006-01-27 14:50:00,33.16,33.2,33.15,33.18,23500.0,31.4589,31.4969,31.4494,31.4779,23500.0
2006-01-27 15:00:00,33.18,33.29,33.18,33.21,29700.0,31.4779,31.5823,31.4779,31.5064,29700.0
2006-01-27 15:10:00,33.22,33.29,33.2,33.26,18800.0,31.5159,31.5823,31.4969,31.5538,18800.0
2006-01-27 15:20:00,33.26,33.3,33.22,33.22,41300.0,31.5538,31.5918,31.5159,31.5159,41300.0
2006-01-27 15:30:00,33.23,33.26,33.22,33.25,28400.0,31.5253,31.5538,31.5159,31.5443,28400.0
2006-01-27 15:40:00,33.25,33.27,33.2,33.22,38700.0,31.5443,31.5633,31.4969,31.5159,38700.0
2006-01-27 15:50:00,33.22,33.29,33.2,33.29,57900.0,31.5159,31.5823,31.4969,31.5823,57900.0
2006-01-30 09:30:00,33.23,33.4,33.21,33.35,25800.0,31.5253,31.6866,31.5064,31.6392,25800.0
2006-01-30 09:40:00,33.38,33.67,33.38,33.4,60300.0,31.6677,31.9428,31.6677,31.6866,60300.0
2006-01-30 09:50:00,33.38,33.39,33.23,33.27,23100.0,31.6677,31.6771,31.5253,31.5633,23100.0
2006-01-30 10:00:00,33.3,33.3,33.2,33.24,17200.0,31.5918,31.5918,31.4969,31.5348,17200.0
2006-01-30 10:10:00,33.25,33.25,33.08,33.09,28500.0,31.5443,31.5443,31.383,31.3925,28500.0
2006-01-30 10:20:00,33.08,33.17,33.08,33.14,21100.0,31.383,31.4684,31.383,31.44,21100.0
2006-01-30 10:30:00,33.14,33.25,33.14,33.25,12900.0,31.44,31.5443,31.44,31.5443,12900.0
2006-01-30 10:40:00,33.25,33.25,33.21,33.24,25800.0,31.5443,31.5443,31.5064,31.5348,25800.0
2006-01-30 10:50:00,33.22,33.24,33.04,33.05,14000.0,31.5159,31.5348,31.3451,31.3546,14000.0
2006-01-30 11:00:00,33.05,33.06,33.02,33.06,18100.0,31.3546,31.3641,31.3261,31.3641,18100.0
2006-01-30 11:10:00,33.06,33.1,33.05,33.1,28200.0,31.3641,31.402,31.3546,31.402,28200.0
2006-01-30 11:20:00,33.1,33.14,33.09,33.13,14500.0,31.402,31.44,31.3925,31.4305,14500.0
2006-01-30 11:30:00,33.12,33.14,33.11,33.13,11100.0,31.421,31.44,31.4115,31.4305,11100.0
2006-01-30 11:40:00,33.14,33.21,33.13,33.2,12300.0,31.44,31.5064,31.4305,31.4969,12300.0
2006-01-30 11:50:00,33.2,33.24,33.16,33.16,16500.0,31.4969,31.5348,31.4589,31.4589,16500.0
2006-01-30 12:00:00,33.16,33.17,33.15,33.15,15400.0,31.4589,31.4684,31.4494,31.4494,15400.0
2006-01-30 12:10:00,33.17,33.19,33.15,33.18,5900.0,31.4684,31.4874,31.4494,31.4779,5900.0
2006-01-30 12:20:00,33.18,33.21,33.17,33.19,4800.0,31.4779,31.5064,31.4684,31.4874,4800.0
2006-01-30 12:30:00,33.19,33.26,33.18,33.23,12300.0,31.4874,31.5538,31.4779,31.5253,12300.0
2006-01-30 12:40:00,33.23,33.23,33.11,33.14,13200.0,31.5253,31.5253,31.4115,31.44,13200.0
2006-01-30 12:50:00,33.14,33.17,33.08,33.1,14700.0,31.44,31.4684,31.383,31.402,14700.0
2006-01-30 13:00:00,33.09,33.1,33.05,33.1,9800.0,31.3925,31.402,31.3546,31.402,9800.0
2006-01-30 13:10:00,33.1,33.13,33.08,33.13,15500.0,31.402,31.4305,31.383,31.4305,15500.0
2006-01-30 13:20:00,33.12,33.25,33.12,33.25,29000.0,31.421,31.5443,31.421,31.5443,29000.0
2006-01-30 13:30:00,33.24,33.28,33.23,33.28,10600.0,31.5348,31.5728,31.5253,31.5728,10600.0
2006-01-30 13:40:00,33.26,33.28,33.23,33.26,20500.0,31.5538,31.5728,31.5253,31.5538,20500.0
2006-01-30 13:50:00,33.25,33.28,33.25,33.26,10100.0,31.5443,31.5728,31.5443,31.5538,10100.0
2006-01-30 14:00:00,33.25,33.27,33.25,33.26,11500.0,31.5443,31.5633,31.5443,31.5538,11500.0
2006-01-30 14:10:00,33.25,33.3,33.25,33.28,18600.0,31.5443,31.5918,31.5443,31.5728,18600.0
2006-01-30 14:20:00,33.27,33.32,33.26,33.3,35000.0,31.5633,31.6107,31.5538,31.5918,35000.0
2006-01-30 14:30:00,33.31,33.31,33.26,33.27,12700.0,31.6012,31.6012,31.5538,31.5633,12700.0
2006-01-30 14:40:00,33.26,33.33,33.26,33.31,11600.0,31.5538,31.6202,31.5538,31.6012,11600.0
2006-01-30 14:50:00,33.31,33.38,33.3,33.3,17400.0,31.6012,31.6677,31.5918,31.5918,17400.0
2006-01-30 15:00:00,33.3,33.32,33.25,33.32,28500.0,31.5918,31.6107,31.5443,31.6107,28500.0
2006-01-30 15:10:00,33.31,33.34,33.31,33.33,14400.0,31.6012,31.6297,31.6012,31.6202,14400.0
2006-01-30 15:20:00,33.33,33.33,33.27,33.27,50700.0,31.6202,31.6202,31.5633,31.5633,50700.0
2006-01-30 15:30:00,33.27,33.28,33.25,33.27,16000.0,31.5633,31.5728,31.5443,31.5633,16000.0
2006-01-30 15:40:00,33.27,33.27,33.21,33.22,15000.0,31.5633,31.5633,31.5064,31.5159,15000.0
2006-01-30 15:50:00,33.21,33.32,33.21,33.31,34000.0,31.5064,31.6107,31.5064,31.6012,34000.0
2006-01-31 09:30:00,33.2,33.34,32.67,33.32,29500.0,31.4969,31.6297,30.9941,31.6107,29500.0
2006-01-31 09:40:00,33.34,33.37,33.18,33.19,11500.0,31.6297,31.6582,31.4779,31.4874,11500.0
2006-01-31 09:50:00,33.19,33.38,33.19,33.36,19100.0,31.4874,31.6677,31.4874,31.6487,19100.0
2006-01-31 10:00:00,33.38,33.38,33.2,33.22,12700.0,31.6677,31.6677,31.4969,31.5159,12700.0
2006-01-31 10:10:00,33.2,33.29,33.2,33.28,18400.0,31.4969,31.5823,31.4969,31.5728,18400.0
2006-01-31 10:20:00,33.29,33.29,33.19,33.19,26700.0,31.5823,31.5823,31.4874,31.4874,26700.0
2006-01-31 10:30:00,33.18,33.22,33.08,33.08,22100.0,31.4779,31.5159,31.383,31.383,22100.0
2006-01-31 10:40:00,33.08,33.13,33.06,33.06,15700.0,31.383,31.4305,31.3641,31.3641,15700.0
2006-01-31 10:50:00,33.07,33.07,33.06,33.07,4700.0,31.3736,31.3736,31.3641,31.3736,4700.0
2006-01-31 11:00:00,33.08,33.11,33.07,33.1,3700.0,31.383,31.4115,31.3736,31.402,3700.0
2006-01-31 11:10:00,33.1,33.13,33.1,33.13,17800.0,31.402,31.4305,31.402,31.4305,17800.0
2006-01-31 11:20:00,33.13,33.13,33.12,33.13,14900.0,31.4305,31.4305,31.421,31.4305,14900.0
2006-01-31 11:30:00,33.13,33.16,33.13,33.15,7100.0,31.4305,31.4589,31.4305,31.4494,7100.0
2006-01-31 11:40:00,33.16,33.21,33.16,33.18,10000.0,31.4589,31.5064,31.4589,31.4779,10000.0
2006-01-31 11:50:00,33.17,33.21,33.1,33.1,11500.0,31.4684,31.5064,31.402,31.402,11500.0
2006-01-31 12:00:00,33.1,33.1,33.06,33.07,4600.0,31.402,31.402,31.3641,31.3736,4600.0
2006-01-31 12:10:00,33.07,33.07,33.06,33.07,5000.0,31.3736,31.3736,31.3641,31.3736,5000.0
2006-01-31 12:20:00,33.07,33.09,33.06,33.09,4300.0,31.3736,31.3925,31.3641,31.3925,4300.0
2006-01-31 12:30:00,33.1,33.11,33.06,33.08,10700.0,31.402,31.4115,31.3641,31.383,10700.0
2006-01-31 12:40:00,33.08,33.17,33.08,33.15,8300.0,31.383,31.4684,31.383,31.4494,8300.0
2006-01-31 12:50:00,33.16,33.17,33.12,33.13,16300.0,31.4589,31.4684,31.421,31.4305,16300.0
2006-01-31 13:00:00,33.12,33.13,33.1,33.12,11200.0,31.421,31.4305,31.402,31.421,11200.0
2006-01-31 13:10:00,33.12,33.13,33.12,33.13,12100.0,31.421,31.4305,31.421,31.4305,12100.0
2006-01-31 13:20:00,33.13,33.13,33.12,33.13,4900.0,31.4305,31.4305,31.421,31.4305,4900.0
2006-01-31 13:30:00,33.12,33.14,33.12,33.13,7100.0,31.421,31.44,31.421,31.4305,7100.0
2006-01-31 13:40:00,33.14,33.14,33.13,33.14,5800.0,31.44,31.44,31.4305,31.44,5800.0
2006-01-31 13:50:00,33.14,33.14,33.13,33.14,11000.0,31.44,31.44,31.4305,31.44,11000.0
2006-01-31 14:00:00,33.14,33.14,33.13,33.14,6800.0,31.44,31.44,31.4305,31.44,6800.0
2006-01-31 14:10:00,33.14,33.19,33.1,33.1,17400.0,31.44,31.4874,31.402,31.402,17400.0
2006-01-31 14:20:00,33.1,33.1,33.0,33.1,34300.0,31.402,31.402,31.3071,31.402,34300.0
2006-01-31 14:30:00,33.1,33.14,33.09,33.14,16800.0,31.402,31.44,31.3925,31.44,16800.0
2006-01-31 14:40:00,33.15,33.23,33.14,33.23,6400.0,31.4494,31.5253,31.44,31.5253,6400.0
2006-01-31 14:50:00,33.23,33.4,33.21,33.4,30800.0,31.5253,31.6866,31.5064,31.6866,30800.0
2006-01-31 15:00:00,33.39,33.42,33.33,33.39,36500.0,31.6771,31.7056,31.6202,31.6771,36500.0
2006-01-31 15:10:00,33.37,33.49,33.36,33.47,31800.0,31.6582,31.772,31.6487,31.753,31800.0
2006-01-31 15:20:00,33.46,33.58,33.44,33.58,31700.0,31.7435,31.8574,31.7246,31.8574,31700.0
2006-01-31 15:30:00,33.58,33.65,33.49,33.49,33400.0,31.8574,31.9238,31.772,31.772,33400.0
2006-01-31 15:40:00,33.49,33.56,33.48,33.55,47800.0,31.772,31.8384,31.7625,31.8289,47800.0
2006-01-31 15:50:00,33.55,33.62,33.55,33.55,56400.0,31.8289,31.8953,31.8289,31.8289,56400.0
2006-02-01 09:30:00,33.55,33.63,33.41,33.48,19500.0,31.8289,31.9048,31.6961,31.7625,19500.0
2006-02-01 09:40:00,33.48,33.5,33.37,33.38,11100.0,31.7625,31.7815,31.6582,31.6677,11100.0
2006-02-01 09:50:00,33.39,33.4,33.05,33.05,55900.0,31.6771,31.6866,31.3546,31.3546,55900.0
2006-02-01 10:00:00,33.06,33.1,32.97,33.05,55200.0,31.3641,31.402,31.2787,31.3546,55200.0
2006-02-01 10:10:00,33.07,33.34,33.07,33.31,56900.0,31.3736,31.6297,31.3736,31.6012,56900.0
2006-02-01 10:20:00,33.3,33.3,33.22,33.22,12200.0,31.5918,31.5918,31.5159,31.5159,12200.0
2006-02-01 10:30:00,33.23,33.24,33.19,33.21,178900.0,31.5253,31.5348,31.4874,31.5064,178900.0
2006-02-01 10:40:00,33.2,33.23,33.2,33.2,29000.0,31.4969,31.5253,31.4969,31.4969,29000.0
2006-02-01 10:50:00,33.2,33.25,33.2,33.21,52300.0,31.4969,31.5443,31.4969,31.5064,52300.0
2006-02-01 11:00:00,33.21,33.27,33.2,33.27,11600.0,31.5064,31.5633,31.4969,31.5633,11600.0
2006-02-01 11:10:00,33.27,33.29,33.24,33.29,24600.0,31.5633,31.5823,31.5348,31.5823,24600.0
2006-02-01 11:20:00,33.29,33.32,33.29,33.31,17100.0,31.5823,31.6107,31.5823,31.6012,17100.0
2006-02-01 11:30:00,33.31,33.31,33.27,33.27,17700.0,31.6012,31.6012,31.5633,31.5633,17700.0
2006-02-01 11:40:00,33.27,33.27,33.22,33.23,35400.0,31.5633,31.5633,31.5159,31.5253,35400.0
2006-02-01 11:50:00,33.22,33.28,33.22,33.22,16100.0,31.5159,31.5728,31.5159,31.5159,16100.0
2006-02-01 12:00:00,33.21,33.22,33.2,33.22,7200.0,31.5064,31.5159,31.4969,31.5159,7200.0
2006-02-01 12:10:00,33.21,33.23,33.2,33.23,17100.0,31.5064,31.5253,31.4969,31.5253,17100.0
2006-02-01 12:20:00,33.23,33.26,33.23,33.26,8700.0,31.5253,31.5538,31.5253,31.5538,8700.0
2006-02-01 12:30:00,33.26,33.28,33.25,33.26,8200.0,31.5538,31.5728,31.5443,31.5538,8200.0
2006-02-01 12:40:00,33.26,33.26,33.23,33.26,4400.0,31.5538,31.5538,31.5253,31.5538,4400.0
2006-02-01 12:50:00,33.26,33.26,33.25,33.26,4100.0,31.5538,31.5538,31.5443,31.5538,4100.0
2006-02-01 13:00:00,33.26,33.27,33.25,33.26,8000.0,31.5538,31.5633,31.5443,31.5538,8000.0
2006-02-01 13:10:00,33.26,33.27,33.22,33.23,10400.0,31.5538,31.5633,31.5159,31.5253,10400.0
2006-02-01 13:20:00,33.22,33.27,33.21,33.27,13400.0,31.5159,31.5633,31.5064,31.5633,13400.0
2006-02-01 13:30:00,33.26,33.26,33.2,33.22,16900.0,31.5538,31.5538,31.4969,31.5159,16900.0
2006-02-01 13:40:00,33.22,33.27,33.21,33.25,9200.0,31.5159,31.5633,31.5064,31.5443,9200.0
2006-02-01 13:50:00,33.24,33.28,33.24,33.28,8400.0,31.5348,31.5728,31.5348,31.5728,8400.0
2006-02-01 14:00:00,33.28,33.3,33.26,33.26,14200.0,31.5728,31.5918,31.5538,31.5538,14200.0
2006-02-01 14:10:00,33.27,33.42,33.27,33.42,53500.0,31.5633,31.7056,31.5633,31.7056,53500.0
2006-02-01 14:20:00,33.41,33.41,33.26,33.26,18200.0,31.6961,31.6961,31.5538,31.5538,18200.0
2006-02-01 14:30:00,33.26,33.44,33.26,33.42,17100.0,31.5538,31.7246,31.5538,31.7056,17100.0
2006-02-01 14:40:00,33.42,33.51,33.35,33.51,27600.0,31.7056,31.791,31.6392,31.791,27600.0
2006-02-01 14:50:00,33.53,33.54,33.5,33.5,33200.0,31.81,31.8194,31.7815,31.7815,33200.0
2006-02-01 15:00:00,33.51,33.56,33.5,33.56,34300.0,31.791,31.8384,31.7815,31.8384,34300.0
2006-02-01 15:10:00,33.56,33.61,33.55,33.56,30600.0,31.8384,31.8859,31.8289,31.8384,30600.0
2006-02-01 15:20:00,33.57,33.59,33.57,33.59,24000.0,31.8479,31.8669,31.8479,31.8669,24000.0
2006-02-01 15:30:00,33.58,33.64,33.58,33.61,71000.0,31.8574,31.9143,31.8574,31.8859,71000.0
2006-02-01 15:40:00,33.61,33.63,33.6,33.63,30400.0,31.8859,31.9048,31.8764,31.9048,30400.0
2006-02-01 15:50:00,33.63,33.63,33.59,33.6,19200.0,31.9048,31.9048,31.8669,31.8764,19200.0
2006-02-02 09:30:00,34.75,34.75,34.32,34.36,77200.0,32.9674,32.9674,32.5594,32.5974,77200.0
2006-02-02 09:40:00,34.36,34.36,34.19,34.24,96800.0,32.5974,32.5974,32.4361,32.4835,96800.0
2006-02-02 09:50:00,34.25,34.39,34.24,34.38,64500.0,32.493,32.6258,32.4835,32.6164,64500.0
2006-02-02 10:00:00,34.34,34.4,34.3,34.4,41000.0,32.5784,32.6353,32.5405,32.6353,41000.0
2006-02-02 10:10:00,34.39,34.44,34.31,34.43,49300.0,32.6258,32.6733,32.5499,32.6638,49300.0
2006-02-02 10:20:00,34.43,34.54,34.35,34.53,137700.0,32.6638,32.7681,32.5879,32.7587,137700.0
2006-02-02 10:30:00,34.53,34.64,34.53,34.62,41700.0,32.7587,32.863,32.7587,32.844,41700.0
2006-02-02 10:40:00,34.62,34.66,34.59,34.66,62400.0,32.844,32.882,32.8156,32.882,62400.0
2006-02-02 10:50:00,34.66,34.93,34.66,34.82,71000.0,32.882,33.1381,32.882,33.0338,71000.0
2006-02-02 11:00:00,34.82,34.84,34.56,34.57,65500.0,33.0338,33.0528,32.7871,32.7966,65500.0
2006-02-02 11:10:00,34.56,34.84,34.55,34.83,21400.0,32.7871,33.0528,32.7776,33.0433,21400.0
2006-02-02 11:20:00,34.83,34.95,34.75,34.76,46000.0,33.0433,33.1571,32.9674,32.9769,46000.0
2006-02-02 11:30:00,34.74,34.74,34.5,34.51,48200.0,32.9579,32.9579,32.7302,32.7397,48200.0
2006-02-02 11:40:00,34.5,34.61,34.5,34.58,29100.0,32.7302,32.8346,32.7302,32.8061,29100.0
2006-02-02 11:50:00,34.58,34.59,34.47,34.55,46300.0,32.8061,32.8156,32.7017,32.7776,46300.0
2006-02-02 12:00:00,34.55,34.61,34.53,34.55,42300.0,32.7776,32.8346,32.7587,32.7776,42300.0
2006-02-02 12:10:00,34.54,34.54,34.5,34.51,24100.0,32.7681,32.7681,32.7302,32.7397,24100.0
2006-02-02 12:20:00,34.51,34.55,34.51,34.55,18100.0,32.7397,32.7776,32.7397,32.7776,18100.0
2006-02-02 12:30:00,34.55,34.55,34.53,34.55,19300.0,32.7776,32.7776,32.7587,32.7776,19300.0
2006-02-02 12:40:00,34.55,34.55,34.53,34.55,30000.0,32.7776,32.7776,32.7587,32.7776,30000.0
2006-02-02 12:50:00,34.55,34.55,34.51,34.51,30900.0,32.7776,32.7776,32.7397,32.7397,30900.0
2006-02-02 13:00:00,34.5,34.64,34.5,34.64,65200.0,32.7302,32.863,32.7302,32.863,65200.0
2006-02-02 13:10:00,34.64,34.68,34.55,34.55,11200.0,32.863,32.901,32.7776,32.7776,11200.0
2006-02-02 13:20:00,34.56,34.63,34.55,34.55,30200.0,32.7871,32.8535,32.7776,32.7776,30200.0
2006-02-02 13:30:00,34.56,34.59,34.55,34.57,10600.0,32.7871,32.8156,32.7776,32.7966,10600.0
2006-02-02 13:40:00,34.57,34.58,34.55,34.56,27800.0,32.7966,32.8061,32.7776,32.7871,27800.0
2006-02-02 13:50:00,34.56,34.57,34.52,34.52,16900.0,32.7871,32.7966,32.7492,32.7492,16900.0
2006-02-02 14:00:00,34.53,34.6,34.53,34.59,74600.0,32.7587,32.8251,32.7587,32.8156,74600.0
2006-02-02 14:10:00,34.58,34.63,34.57,34.6,68600.0,32.8061,32.8535,32.7966,32.8251,68600.0
2006-02-02 14:20:00,34.6,34.69,34.6,34.63,43600.0,32.8251,32.9104,32.8251,32.8535,43600.0
2006-02-02 14:30:00,34.64,34.75,34.63,34.73,55200.0,32.863,32.9674,32.8535,32.9484,55200.0
2006-02-02 14:40:00,34.74,34.74,34.66,34.71,45900.0,32.9579,32.9579,32.882,32.9294,45900.0
2006-02-02 14:50:00,34.72,34.75,34.68,34.71,38100.0,32.9389,32.9674,32.901,32.9294,38100.0
2006-02-02 15:00:00,34.7,34.75,34.65,34.75,40800.0,32.9199,32.9674,32.8725,32.9674,40800.0
2006-02-02 15:10:00,34.75,34.8,34.7,34.74,47800.0,32.9674,33.0148,32.9199,32.9579,47800.0
2006-02-02 15:20:00,34.71,34.72,34.56,34.63,41400.0,32.9294,32.9389,32.7871,32.8535,41400.0
2006-02-02 15:30:00,34.63,34.67,34.56,34.58,47300.0,32.8535,32.8915,32.7871,32.8061,47300.0
2006-02-02 15:40:00,34.57,34.63,34.56,34.63,36000.0,32.7966,32.8535,32.7871,32.8535,36000.0
2006-02-02 15:50:00,34.62,34.64,34.62,34.63,33400.0,32.844,32.863,32.844,32.8535,33400.0
2006-02-03 09:30:00,34.84,34.96,34.74,34.95,52800.0,33.0528,33.1666,32.9579,33.1571,52800.0
2006-02-03 09:40:00,34.95,35.2,34.77,34.78,79800.0,33.1571,33.3943,32.9863,32.9958,79800.0
2006-02-03 09:50:00,34.78,34.96,34.78,34.83,28200.0,32.9958,33.1666,32.9958,33.0433,28200.0
2006-02-03 10:00:00,34.82,35.04,34.8,35.03,63100.0,33.0338,33.2425,33.0148,33.233,63100.0
2006-02-03 10:10:00,35.03,35.07,34.96,35.01,28200.0,33.233,33.271,33.1666,33.214,28200.0
2006-02-03 10:20:00,35.0,35.0,34.91,34.91,29300.0,33.2045,33.2045,33.1192,33.1192,29300.0
2006-02-03 10:30:00,34.91,34.95,34.85,34.93,37600.0,33.1192,33.1571,33.0622,33.1381,37600.0
2006-02-03 10:40:00,34.94,34.95,34.87,34.87,22900.0,33.1476,33.1571,33.0812,33.0812,22900.0
2006-02-03 10:50:00,34.86,34.88,34.86,34.87,42600.0,33.0717,33.0907,33.0717,33.0812,42600.0
2006-02-03 11:00:00,34.88,34.89,34.75,34.76,22900.0,33.0907,33.1002,32.9674,32.9769,22900.0
2006-02-03 11:10:00,34.75,34.77,34.68,34.68,16900.0,32.9674,32.9863,32.901,32.901,16900.0
2006-02-03 11:20:00,34.71,34.83,34.68,34.79,23500.0,32.9294,33.0433,32.901,33.0053,23500.0
2006-02-03 11:30:00,34.8,34.84,34.76,34.83,14400.0,33.0148,33.0528,32.9769,33.0433,14400.0
2006-02-03 11:40:00,34.78,34.84,34.7,34.72,13300.0,32.9958,33.0528,32.9199,32.9389,13300.0
2006-02-03 11:50:00,34.71,34.73,34.67,34.67,13100.0,32.9294,32.9484,32.8915,32.8915,13100.0
2006-02-03 12:00:00,34.67,34.74,34.67,34.7,9800.0,32.8915,32.9579,32.8915,32.9199,9800.0
2006-02-03 12:10:00,34.7,34.71,34.66,34.7,12500.0,32.9199,32.9294,32.882,32.9199,12500.0
2006-02-03 12:20:00,34.7,34.75,34.69,34.71,18400.0,32.9199,32.9674,32.9104,32.9294,18400.0
2006-02-03 12:30:00,34.7,34.72,34.7,34.72,8300.0,32.9199,32.9389,32.9199,32.9389,8300.0
2006-02-03 12:40:00,34.72,34.73,34.7,34.73,16200.0,32.9389,32.9484,32.9199,32.9484,16200.0
2006-02-03 12:50:00,34.74,34.74,34.7,34.7,13300.0,32.9579,32.9579,32.9199,32.9199,13300.0
2006-02-03 13:00:00,34.71,34.78,34.71,34.77,11300.0,32.9294,32.9958,32.9294,32.9863,11300.0
2006-02-03 13:10:00,34.78,34.9,34.78,34.9,16300.0,32.9958,33.1097,32.9958,33.1097,16300.0
2006-02-03 13:20:00,34.9,34.98,34.9,34.93,18700.0,33.1097,33.1856,33.1097,33.1381,18700.0
2006-02-03 13:30:00,34.93,34.93,34.86,34.9,14200.0,33.1381,33.1381,33.0717,33.1097,14200.0
2006-02-03 13:40:00,34.94,34.94,34.81,34.86,17200.0,33.1476,33.1476,33.0243,33.0717,17200.0
2006-02-03 13:50:00,34.86,34.87,34.83,34.83,12000.0,33.0717,33.0812,33.0433,33.0433,12000.0
2006-02-03 14:00:00,34.85,34.94,34.84,34.93,13500.0,33.0622,33.1476,33.0528,33.1381,13500.0
2006-02-03 14:10:00,34.92,34.95,34.88,34.88,50000.0,33.1287,33.1571,33.0907,33.0907,50000.0
2006-02-03 14:20:00,34.89,34.99,34.87,34.96,26800.0,33.1002,33.1951,33.0812,33.1666,26800.0
2006-02-03 14:30:00,34.95,34.96,34.93,34.93,13900.0,33.1571,33.1666,33.1381,33.1381,13900.0
2006-02-03 14:40:00,34.94,35.0,34.94,34.96,27200.0,33.1476,33.2045,33.1476,33.1666,27200.0
2006-02-03 14:50:00,34.96,34.98,34.93,34.95,14700.0,33.1666,33.1856,33.1381,33.1571,14700.0
2006-02-03 15:00:00,34.94,34.98,34.94,34.98,23200.0,33.1476,33.1856,33.1476,33.1856,23200.0
2006-02-03 15:10:00,34.99,34.99,34.94,34.99,16600.0,33.1951,33.1951,33.1476,33.1951,16600.0
2006-02-03 15:20:00,34.98,34.99,34.93,34.94,19600.0,33.1856,33.1951,33.1381,33.1476,19600.0
2006-02-03 15:30:00,34.93,34.95,34.91,34.95,47700.0,33.1381,33.1571,33.1192,33.1571,47700.0
2006-02-03 15:40:00,34.94,34.96,34.92,34.95,58700.0,33.1476,33.1666,33.1287,33.1571,58700.0
2006-02-03 15:50:00,34.94,34.94,34.9,34.91,49900.0,33.1476,33.1476,33.1097,33.1192,49900.0
2006-02-06 09:30:00,34.55,34.67,34.5,34.58,67100.0,32.7776,32.8915,32.7302,32.8061,67100.0
2006-02-06 09:40:00,34.58,34.58,34.36,34.5,54100.0,32.8061,32.8061,32.5974,32.7302,54100.0
2006-02-06 09:50:00,34.5,34.59,34.38,34.49,41000.0,32.7302,32.8156,32.6164,32.7207,41000.0
2006-02-06 10:00:00,34.48,34.51,34.41,34.42,49200.0,32.7112,32.7397,32.6448,32.6543,49200.0
2006-02-06 10:10:00,34.42,34.43,34.3,34.3,21600.0,32.6543,32.6638,32.5405,32.5405,21600.0
2006-02-06 10:20:00,34.3,34.35,34.3,34.32,55300.0,32.5405,32.5879,32.5405,32.5594,55300.0
2006-02-06 10:30:00,34.3,34.42,34.3,34.41,56500.0,32.5405,32.6543,32.5405,32.6448,56500.0
2006-02-06 10:40:00,34.41,34.42,34.27,34.27,11000.0,32.6448,32.6543,32.512,32.512,11000.0
2006-02-06 10:50:00,34.26,34.34,34.26,34.31,26400.0,32.5025,32.5784,32.5025,32.5499,26400.0
2006-02-06 11:00:00,34.3,34.3,34.23,34.26,48500.0,32.5405,32.5405,32.474,32.5025,48500.0
2006-02-06 11:10:00,34.26,34.29,34.18,34.2,42400.0,32.5025,32.531,32.4266,32.4456,42400.0
2006-02-06 11:20:00,34.2,34.24,34.13,34.17,57700.0,32.4456,32.4835,32.3792,32.4171,57700.0
2006-02-06 11:30:00,34.15,34.2,34.03,34.08,44600.0,32.3982,32.4456,32.2843,32.3317,44600.0
2006-02-06 11:40:00,34.09,34.23,34.09,34.23,29500.0,32.3412,32.474,32.3412,32.474,29500.0
2006-02-06 11:50:00,34.23,34.23,34.12,34.15,43800.0,32.474,32.474,32.3697,32.3982,43800.0
2006-02-06 12:00:00,34.15,34.21,34.15,34.21,14400.0,32.3982,32.4551,32.3982,32.4551,14400.0
2006-02-06 12:10:00,34.21,34.23,34.2,34.22,19300.0,32.4551,32.474,32.4456,32.4646,19300.0
2006-02-06 12:20:00,34.21,34.22,34.17,34.18,14500.0,32.4551,32.4646,32.4171,32.4266,14500.0
2006-02-06 12:30:00,34.18,34.19,34.17,34.18,14400.0,32.4266,32.4361,32.4171,32.4266,14400.0
2006-02-06 12:40:00,34.18,34.26,34.18,34.26,18900.0,32.4266,32.5025,32.4266,32.5025,18900.0
2006-02-06 12:50:00,34.26,34.26,34.21,34.22,69200.0,32.5025,32.5025,32.4551,32.4646,69200.0
2006-02-06 13:00:00,34.22,34.22,34.12,34.13,21600.0,32.4646,32.4646,32.3697,32.3792,21600.0
2006-02-06 13:10:00,34.12,34.2,34.11,34.16,25600.0,32.3697,32.4456,32.3602,32.4076,25600.0
2006-02-06 13:20:00,34.16,34.19,34.13,34.18,23900.0,32.4076,32.4361,32.3792,32.4266,23900.0
2006-02-06 13:30:00,34.18,34.2,34.15,34.18,28600.0,32.4266,32.4456,32.3982,32.4266,28600.0
2006-02-06 13:40:00,34.18,34.2,34.11,34.11,24100.0,32.4266,32.4456,32.3602,32.3602,24100.0
2006-02-06 13:50:00,34.1,34.1,33.93,34.02,41500.0,32.3507,32.3507,32.1894,32.2748,41500.0
2006-02-06 14:00:00,33.99,34.03,33.94,34.03,55400.0,32.2464,32.2843,32.1989,32.2843,55400.0
2006-02-06 14:10:00,34.04,34.1,34.02,34.03,28200.0,32.2938,32.3507,32.2748,32.2843,28200.0
2006-02-06 14:20:00,34.03,34.07,34.03,34.06,94500.0,32.2843,32.3223,32.2843,32.3128,94500.0
2006-02-06 14:30:00,34.06,34.13,34.02,34.13,60800.0,32.3128,32.3792,32.2748,32.3792,60800.0
2006-02-06 14:40:00,34.13,34.13,34.01,34.01,22900.0,32.3792,32.3792,32.2653,32.2653,22900.0
2006-02-06 14:50:00,34.01,34.02,33.9,33.9,27600.0,32.2653,32.2748,32.161,32.161,27600.0
2006-02-06 15:00:00,33.91,34.05,33.9,34.03,28500.0,32.1705,32.3033,32.161,32.2843,28500.0
2006-02-06 15:10:00,34.04,34.06,34.03,34.03,17500.0,32.2938,32.3128,32.2843,32.2843,17500.0
2006-02-06 15:20:00,34.02,34.05,34.02,34.03,48000.0,32.2748,32.3033,32.2748,32.2843,48000.0
2006-02-06 15:30:00,34.02,34.14,34.02,34.13,53600.0,32.2748,32.3887,32.2748,32.3792,53600.0
2006-02-06 15:40:00,34.14,34.14,34.11,34.12,29900.0,32.3887,32.3887,32.3602,32.3697,29900.0
2006-02-06 15:50:00,34.12,34.13,34.11,34.12,63700.0,32.3697,32.3792,32.3602,32.3697,63700.0
2006-02-07 09:30:00,33.96,33.96,33.65,33.77,169100.0,32.2179,32.2179,31.9238,32.0376,169100.0
2006-02-07 09:40:00,33.77,33.95,33.76,33.88,33500.0,32.0376,32.2084,32.0282,32.142,33500.0
2006-02-07 09:50:00,33.85,33.94,33.81,33.93,25500.0,32.1135,32.1989,32.0756,32.1894,25500.0
2006-02-07 10:00:00,33.93,34.04,33.93,34.0,25300.0,32.1894,32.2938,32.1894,32.2558,25300.0
2006-02-07 10:10:00,33.97,34.04,33.96,34.0,22400.0,32.2274,32.2938,32.2179,32.2558,22400.0
2006-02-07 10:20:00,34.0,34.0,33.78,33.78,65200.0,32.2558,32.2558,32.0471,32.0471,65200.0
2006-02-07 10:30:00,33.78,33.79,33.72,33.73,15800.0,32.0471,32.0566,31.9902,31.9997,15800.0
2006-02-07 10:40:00,33.73,33.75,33.65,33.75,17900.0,31.9997,32.0187,31.9238,32.0187,17900.0
2006-02-07 10:50:00,33.76,33.77,33.65,33.7,23400.0,32.0282,32.0376,31.9238,31.9712,23400.0
2006-02-07 11:00:00,33.69,33.7,33.54,33.57,27100.0,31.9617,31.9712,31.8194,31.8479,27100.0
2006-02-07 11:10:00,33.55,33.59,33.52,33.55,24300.0,31.8289,31.8669,31.8005,31.8289,24300.0
2006-02-07 11:20:00,33.54,33.6,33.54,33.58,19200.0,31.8194,31.8764,31.8194,31.8574,19200.0
2006-02-07 11:30:00,33.59,33.6,33.58,33.6,27200.0,31.8669,31.8764,31.8574,31.8764,27200.0
2006-02-07 11:40:00,33.6,33.6,33.47,33.47,44700.0,31.8764,31.8764,31.753,31.753,44700.0
2006-02-07 11:50:00,33.48,33.48,33.45,33.47,77100.0,31.7625,31.7625,31.7341,31.753,77100.0
2006-02-07 12:00:00,33.47,33.5,33.46,33.48,21000.0,31.753,31.7815,31.7435,31.7625,21000.0
2006-02-07 12:10:00,33.47,33.49,33.36,33.36,23200.0,31.753,31.772,31.6487,31.6487,23200.0
2006-02-07 12:20:00,33.37,33.39,33.32,33.36,14600.0,31.6582,31.6771,31.6107,31.6487,14600.0
2006-02-07 12:30:00,33.35,33.36,33.24,33.32,93200.0,31.6392,31.6487,31.5348,31.6107,93200.0
2006-02-07 12:40:00,33.32,33.42,33.32,33.42,18700.0,31.6107,31.7056,31.6107,31.7056,18700.0
2006-02-07 12:50:00,33.42,33.47,33.42,33.46,8600.0,31.7056,31.753,31.7056,31.7435,8600.0
2006-02-07 13:00:00,33.46,33.46,33.32,33.35,36700.0,31.7435,31.7435,31.6107,31.6392,36700.0
2006-02-07 13:10:00,33.35,33.35,33.26,33.33,31800.0,31.6392,31.6392,31.5538,31.6202,31800.0
2006-02-07 13:20:00,33.33,33.41,33.32,33.39,16700.0,31.6202,31.6961,31.6107,31.6771,16700.0
2006-02-07 13:30:00,33.38,33.51,33.35,33.5,27700.0,31.6677,31.791,31.6392,31.7815,27700.0
2006-02-07 13:40:00,33.51,33.52,33.45,33.45,65300.0,31.791,31.8005,31.7341,31.7341,65300.0
2006-02-07 13:50:00,33.44,33.44,33.37,33.37,16600.0,31.7246,31.7246,31.6582,31.6582,16600.0
2006-02-07 14:00:00,33.37,33.4,33.35,33.37,29000.0,31.6582,31.6866,31.6392,31.6582,29000.0
2006-02-07 14:10:00,33.37,33.37,33.3,33.3,30600.0,31.6582,31.6582,31.5918,31.5918,30600.0
2006-02-07 14:20:00,33.3,33.31,33.27,33.28,86800.0,31.5918,31.6012,31.5633,31.5728,86800.0
2006-02-07 14:30:00,33.27,33.28,33.23,33.24,27800.0,31.5633,31.5728,31.5253,31.5348,27800.0
2006-02-07 14:40:00,33.24,33.25,33.16,33.18,25400.0,31.5348,31.5443,31.4589,31.4779,25400.0
2006-02-07 14:50:00,33.18,33.19,33.13,33.19,23500.0,31.4779,31.4874,31.4305,31.4874,23500.0
2006-02-07 15:00:00,33.19,33.2,33.13,33.18,20400.0,31.4874,31.4969,31.4305,31.4779,20400.0
2006-02-07 15:10:00,33.18,33.2,33.17,33.2,20100.0,31.4779,31.4969,31.4684,31.4969,20100.0
2006-02-07 15:20:00,33.19,33.24,33.16,33.23,25800.0,31.4874,31.5348,31.4589,31.5253,25800.0
2006-02-07 15:30:00,33.24,33.3,33.24,33.3,28900.0,31.5348,31.5918,31.5348,31.5918,28900.0
2006-02-07 15:40:00,33.29,33.31,33.27,33.28,48500.0,31.5823,31.6012,31.5633,31.5728,48500.0
2006-02-07 15:50:00,33.28,33.31,33.25,33.25,122300.0,31.5728,31.6012,31.5443,31.5443,122300.0
2006-02-08 09:30:00,33.35,33.49,33.28,33.31,75100.0,31.6392,31.772,31.5728,31.6012,75100.0
2006-02-08 09:40:00,33.31,33.5,33.31,33.39,29600.0,31.6012,31.7815,31.6012,31.6771,29600.0
2006-02-08 09:50:00,33.39,33.45,33.36,33.43,46500.0,31.6771,31.7341,31.6487,31.7151,46500.0
2006-02-08 10:00:00,33.44,33.44,33.42,33.44,16000.0,31.7246,31.7246,31.7056,31.7246,16000.0
2006-02-08 10:10:00,33.44,33.56,33.44,33.47,19700.0,31.7246,31.8384,31.7246,31.753,19700.0
2006-02-08 10:20:00,33.46,33.49,33.43,33.49,16800.0,31.7435,31.772,31.7151,31.772,16800.0
2006-02-08 10:30:00,33.5,33.5,33.44,33.47,31100.0,31.7815,31.7815,31.7246,31.753,31100.0
2006-02-08 10:40:00,33.47,33.48,33.42,33.42,97300.0,31.753,31.7625,31.7056,31.7056,97300.0
2006-02-08 10:50:00,33.44,33.44,33.37,33.37,10600.0,31.7246,31.7246,31.6582,31.6582,10600.0
2006-02-08 11:00:00,33.38,33.38,33.35,33.36,12000.0,31.6677,31.6677,31.6392,31.6487,12000.0
2006-02-08 11:10:00,33.36,33.54,33.35,33.54,12200.0,31.6487,31.8194,31.6392,31.8194,12200.0
2006-02-08 11:20:00,33.55,33.61,33.53,33.6,27400.0,31.8289,31.8859,31.81,31.8764,27400.0
2006-02-08 11:30:00,33.61,33.7,33.59,33.67,29800.0,31.8859,31.9712,31.8669,31.9428,29800.0
2006-02-08 11:40:00,33.67,33.74,33.67,33.74,13600.0,31.9428,32.0092,31.9428,32.0092,13600.0
2006-02-08 11:50:00,33.74,33.74,33.7,33.73,9400.0,32.0092,32.0092,31.9712,31.9997,9400.0
2006-02-08 12:00:00,33.73,33.75,33.7,33.72,6600.0,31.9997,32.0187,31.9712,31.9902,6600.0
2006-02-08 12:10:00,33.72,33.72,33.71,33.71,9000.0,31.9902,31.9902,31.9807,31.9807,9000.0
2006-02-08 12:20:00,33.71,33.73,33.7,33.72,16000.0,31.9807,31.9997,31.9712,31.9902,16000.0
2006-02-08 12:30:00,33.72,33.74,33.68,33.68,42100.0,31.9902,32.0092,31.9523,31.9523,42100.0
2006-02-08 12:40:00,33.66,33.68,33.65,33.68,5100.0,31.9333,31.9523,31.9238,31.9523,5100.0
2006-02-08 12:50:00,33.67,33.72,33.65,33.72,53800.0,31.9428,31.9902,31.9238,31.9902,53800.0
2006-02-08 13:00:00,33.74,33.75,33.73,33.75,13300.0,32.0092,32.0187,31.9997,32.0187,13300.0
2006-02-08 13:10:00,33.75,33.76,33.74,33.76,26900.0,32.0187,32.0282,32.0092,32.0282,26900.0
2006-02-08 13:20:00,33.76,33.78,33.75,33.76,11300.0,32.0282,32.0471,32.0187,32.0282,11300.0
2006-02-08 13:30:00,33.77,33.8,33.76,33.8,13100.0,32.0376,32.0661,32.0282,32.0661,13100.0
2006-02-08 13:40:00,33.8,33.85,33.8,33.85,13400.0,32.0661,32.1135,32.0661,32.1135,13400.0
2006-02-08 13:50:00,33.84,33.84,33.83,33.83,9000.0,32.1041,32.1041,32.0946,32.0946,9000.0
2006-02-08 14:00:00,33.84,33.86,33.82,33.85,18500.0,32.1041,32.123,32.0851,32.1135,18500.0
2006-02-08 14:10:00,33.85,33.86,33.81,33.84,21100.0,32.1135,32.123,32.0756,32.1041,21100.0
2006-02-08 14:20:00,33.84,33.88,33.84,33.86,23400.0,32.1041,32.142,32.1041,32.123,23400.0
2006-02-08 14:30:00,33.87,33.92,33.85,33.85,24500.0,32.1325,32.1799,32.1135,32.1135,24500.0
2006-02-08 14:40:00,33.85,33.93,33.85,33.93,23700.0,32.1135,32.1894,32.1135,32.1894,23700.0
2006-02-08 14:50:00,33.93,33.96,33.93,33.95,29700.0,32.1894,32.2179,32.1894,32.2084,29700.0
2006-02-08 15:00:00,33.95,34.06,33.94,34.05,42500.0,32.2084,32.3128,32.1989,32.3033,42500.0
2006-02-08 15:10:00,34.04,34.08,34.03,34.06,34600.0,32.2938,32.3317,32.2843,32.3128,34600.0
2006-02-08 15:20:00,34.06,34.07,34.02,34.03,33500.0,32.3128,32.3223,32.2748,32.2843,33500.0
2006-02-08 15:30:00,34.03,34.04,33.98,33.99,21600.0,32.2843,32.2938,32.2369,32.2464,21600.0
2006-02-08 15:40:00,33.99,34.01,33.98,34.01,44300.0,32.2464,32.2653,32.2369,32.2653,44300.0
2006-02-08 15:50:00,34.01,34.01,33.96,33.99,38000.0,32.2653,32.2653,32.2179,32.2464,38000.0
2006-02-09 09:30:00,34.0,34.0,33.7,33.89,19400.0,32.2558,32.2558,31.9712,32.1515,19400.0
2006-02-09 09:40:00,33.84,34.0,33.82,33.91,7200.0,32.1041,32.2558,32.0851,32.1705,7200.0
2006-02-09 09:50:00,33.87,33.99,33.86,33.97,11200.0,32.1325,32.2464,32.123,32.2274,11200.0
2006-02-09 10:00:00,33.97,34.0,33.95,33.99,11300.0,32.2274,32.2558,32.2084,32.2464,11300.0
2006-02-09 10:10:00,33.96,33.97,33.94,33.95,5200.0,32.2179,32.2274,32.1989,32.2084,5200.0
2006-02-09 10:20:00,33.95,33.99,33.95,33.97,5600.0,32.2084,32.2464,32.2084,32.2274,5600.0
2006-02-09 10:30:00,33.97,34.0,33.96,33.99,6700.0,32.2274,32.2558,32.2179,32.2464,6700.0
2006-02-09 10:40:00,33.99,34.0,33.95,33.96,35400.0,32.2464,32.2558,32.2084,32.2179,35400.0
2006-02-09 10:50:00,33.96,34.0,33.96,33.98,14600.0,32.2179,32.2558,32.2179,32.2369,14600.0
2006-02-09 11:00:00,33.99,33.99,33.95,33.97,8200.0,32.2464,32.2464,32.2084,32.2274,8200.0
2006-02-09 11:10:00,33.96,33.97,33.93,33.97,5300.0,32.2179,32.2274,32.1894,32.2274,5300.0
2006-02-09 11:20:00,33.96,34.0,33.93,34.0,8700.0,32.2179,32.2558,32.1894,32.2558,8700.0
2006-02-09 11:30:00,33.99,34.0,33.96,33.97,11800.0,32.2464,32.2558,32.2179,32.2274,11800.0
2006-02-09 11:40:00,33.96,33.97,33.92,33.92,4000.0,32.2179,32.2274,32.1799,32.1799,4000.0
2006-02-09 11:50:00,33.9,33.9,33.84,33.88,10300.0,32.161,32.161,32.1041,32.142,10300.0
2006-02-09 12:00:00,33.89,33.89,33.86,33.88,3200.0,32.1515,32.1515,32.123,32.142,3200.0
2006-02-09 12:10:00,33.87,33.9,33.86,33.9,6700.0,32.1325,32.161,32.123,32.161,6700.0
2006-02-09 12:20:00,33.9,33.92,33.9,33.92,4100.0,32.161,32.1799,32.161,32.1799,4100.0
2006-02-09 12:30:00,33.92,33.95,33.9,33.95,5500.0,32.1799,32.2084,32.161,32.2084,5500.0
2006-02-09 12:40:00,33.97,33.98,33.94,33.98,4900.0,32.2274,32.2369,32.1989,32.2369,4900.0
2006-02-09 12:50:00,33.98,34.03,33.93,33.93,9200.0,32.2369,32.2843,32.1894,32.1894,9200.0
2006-02-09 13:00:00,33.94,34.08,33.94,34.08,22800.0,32.1989,32.3317,32.1989,32.3317,22800.0
2006-02-09 13:10:00,34.08,34.12,34.05,34.05,8400.0,32.3317,32.3697,32.3033,32.3033,8400.0
2006-02-09 13:20:00,34.04,34.12,34.03,34.08,10900.0,32.2938,32.3697,32.2843,32.3317,10900.0
2006-02-09 13:30:00,34.09,34.11,34.06,34.1,9400.0,32.3412,32.3602,32.3128,32.3507,9400.0
2006-02-09 13:40:00,34.11,34.15,34.09,34.13,13400.0,32.3602,32.3982,32.3412,32.3792,13400.0
2006-02-09 13:50:00,34.13,34.18,34.08,34.16,38300.0,32.3792,32.4266,32.3317,32.4076,38300.0
2006-02-09 14:00:00,34.16,34.16,34.01,34.01,10100.0,32.4076,32.4076,32.2653,32.2653,10100.0
2006-02-09 14:10:00,34.01,34.09,34.0,34.06,17800.0,32.2653,32.3412,32.2558,32.3128,17800.0
2006-02-09 14:20:00,34.07,34.11,34.07,34.07,7600.0,32.3223,32.3602,32.3223,32.3223,7600.0
2006-02-09 14:30:00,34.07,34.13,34.05,34.12,21800.0,32.3223,32.3792,32.3033,32.3697,21800.0
2006-02-09 14:40:00,34.13,34.17,34.11,34.16,18100.0,32.3792,32.4171,32.3602,32.4076,18100.0
2006-02-09 14:50:00,34.15,34.18,34.12,34.15,32300.0,32.3982,32.4266,32.3697,32.3982,32300.0
2006-02-09 15:00:00,34.16,34.17,34.06,34.07,25800.0,32.4076,32.4171,32.3128,32.3223,25800.0
2006-02-09 15:10:00,34.08,34.11,34.06,34.1,20300.0,32.3317,32.3602,32.3128,32.3507,20300.0
2006-02-09 15:20:00,34.09,34.17,34.07,34.08,31300.0,32.3412,32.4171,32.3223,32.3317,31300.0
2006-02-09 15:30:00,34.11,34.11,34.05,34.08,33500.0,32.3602,32.3602,32.3033,32.3317,33500.0
2006-02-09 15:40:00,34.07,34.08,34.0,34.02,33800.0,32.3223,32.3317,32.2558,32.2748,33800.0
2006-02-09 15:50:00,34.02,34.1,34.02,34.06,23600.0,32.2748,32.3507,32.2748,32.3128,23600.0
2006-02-10 09:30:00,34.08,34.29,34.01,34.24,20600.0,32.3317,32.531,32.2653,32.4835,20600.0
2006-02-10 09:40:00,34.21,34.28,34.18,34.26,18100.0,32.4551,32.5215,32.4266,32.5025,18100.0
2006-02-10 09:50:00,34.26,34.27,34.25,34.25,15400.0,32.5025,32.512,32.493,32.493,15400.0
2006-02-10 10:00:00,34.2,34.2,34.07,34.07,3900.0,32.4456,32.4456,32.3223,32.3223,3900.0
2006-02-10 10:10:00,34.05,34.06,33.93,33.97,14500.0,32.3033,32.3128,32.1894,32.2274,14500.0
2006-02-10 10:20:00,33.97,33.97,33.9,33.96,6400.0,32.2274,32.2274,32.161,32.2179,6400.0
2006-02-10 10:30:00,33.96,34.0,33.88,33.88,7400.0,32.2179,32.2558,32.142,32.142,7400.0
2006-02-10 10:40:00,33.86,33.86,33.72,33.73,12300.0,32.123,32.123,31.9902,31.9997,12300.0
2006-02-10 10:50:00,33.73,33.94,33.73,33.94,10200.0,31.9997,32.1989,31.9997,32.1989,10200.0
2006-02-10 11:00:00,33.93,33.93,33.85,33.86,12700.0,32.1894,32.1894,32.1135,32.123,12700.0
2006-02-10 11:10:00,33.85,33.88,33.81,33.81,7100.0,32.1135,32.142,32.0756,32.0756,7100.0
2006-02-10 11:20:00,33.81,33.9,33.8,33.84,15900.0,32.0756,32.161,32.0661,32.1041,15900.0
2006-02-10 11:30:00,33.84,33.9,33.84,33.89,13100.0,32.1041,32.161,32.1041,32.1515,13100.0
2006-02-10 11:40:00,33.89,33.94,33.89,33.92,4200.0,32.1515,32.1989,32.1515,32.1799,4200.0
2006-02-10 11:50:00,33.92,33.92,33.9,33.91,3800.0,32.1799,32.1799,32.161,32.1705,3800.0
2006-02-10 12:00:00,33.9,33.92,33.89,33.9,4400.0,32.161,32.1799,32.1515,32.161,4400.0
2006-02-10 12:10:00,33.9,33.91,33.9,33.91,4200.0,32.161,32.1705,32.161,32.1705,4200.0
2006-02-10 12:20:00,33.91,33.96,33.91,33.93,8500.0,32.1705,32.2179,32.1705,32.1894,8500.0
2006-02-10 12:30:00,33.94,33.99,33.93,33.99,6100.0,32.1989,32.2464,32.1894,32.2464,6100.0
2006-02-10 12:40:00,33.99,34.05,33.99,34.02,18900.0,32.2464,32.3033,32.2464,32.2748,18900.0
2006-02-10 12:50:00,34.02,34.04,34.0,34.01,7800.0,32.2748,32.2938,32.2558,32.2653,7800.0
2006-02-10 13:00:00,34.02,34.04,34.02,34.03,6100.0,32.2748,32.2938,32.2748,32.2843,6100.0
2006-02-10 13:10:00,34.04,34.08,34.01,34.01,7700.0,32.2938,32.3317,32.2653,32.2653,7700.0
2006-02-10 13:20:00,34.02,34.02,33.95,33.96,10300.0,32.2748,32.2748,32.2084,32.2179,10300.0
2006-02-10 13:30:00,33.96,34.05,33.96,34.05,7900.0,32.2179,32.3033,32.2179,32.3033,7900.0
2006-02-10 13:40:00,34.04,34.04,33.99,33.99,4600.0,32.2938,32.2938,32.2464,32.2464,4600.0
2006-02-10 13:50:00,33.99,34.01,33.97,33.99,6800.0,32.2464,32.2653,32.2274,32.2464,6800.0
2006-02-10 14:00:00,34.0,34.06,33.97,34.06,8800.0,32.2558,32.3128,32.2274,32.3128,8800.0
2006-02-10 14:10:00,34.06,34.06,33.99,33.99,6500.0,32.3128,32.3128,32.2464,32.2464,6500.0
2006-02-10 14:20:00,33.98,33.98,33.92,33.98,6900.0,32.2369,32.2369,32.1799,32.2369,6900.0
2006-02-10 14:30:00,33.97,34.02,33.95,34.02,7600.0,32.2274,32.2748,32.2084,32.2748,7600.0
2006-02-10 14:40:00,34.02,34.08,34.02,34.05,4300.0,32.2748,32.3317,32.2748,32.3033,4300.0
2006-02-10 14:50:00,34.06,34.14,34.06,34.11,9600.0,32.3128,32.3887,32.3128,32.3602,9600.0
2006-02-10 15:00:00,34.11,34.15,34.11,34.15,6000.0,32.3602,32.3982,32.3602,32.3982,6000.0
2006-02-10 15:10:00,34.15,34.2,34.11,34.13,10600.0,32.3982,32.4456,32.3602,32.3792,10600.0
2006-02-10 15:20:00,34.12,34.12,34.06,34.07,6700.0,32.3697,32.3697,32.3128,32.3223,6700.0
2006-02-10 15:30:00,34.08,34.08,34.06,34.07,9800.0,32.3317,32.3317,32.3128,32.3223,9800.0
2006-02-10 15:40:00,34.07,34.1,34.04,34.07,19200.0,32.3223,32.3507,32.2938,32.3223,19200.0
2006-02-10 15:50:00,34.08,34.08,34.04,34.06,20700.0,32.3317,32.3317,32.2938,32.3128,20700.0
2006-02-13 09:30:00,34.06,34.11,34.04,34.08,16800.0,32.3128,32.3602,32.2938,32.3317,16800.0
2006-02-13 09:40:00,34.06,34.27,34.04,34.22,21100.0,32.3128,32.512,32.2938,32.4646,21100.0
2006-02-13 09:50:00,34.22,34.22,34.1,34.12,10800.0,32.4646,32.4646,32.3507,32.3697,10800.0
2006-02-13 10:00:00,34.12,34.12,34.03,34.05,20200.0,32.3697,32.3697,32.2843,32.3033,20200.0
2006-02-13 10:10:00,34.05,34.07,34.04,34.06,21100.0,32.3033,32.3223,32.2938,32.3128,21100.0
2006-02-13 10:20:00,34.04,34.06,33.99,34.01,16500.0,32.2938,32.3128,32.2464,32.2653,16500.0
2006-02-13 10:30:00,34.02,34.04,33.91,33.92,16200.0,32.2748,32.2938,32.1705,32.1799,16200.0
2006-02-13 10:40:00,33.9,33.9,33.81,33.83,8200.0,32.161,32.161,32.0756,32.0946,8200.0
2006-02-13 10:50:00,33.83,33.89,33.82,33.85,14600.0,32.0946,32.1515,32.0851,32.1135,14600.0
2006-02-13 11:00:00,33.85,33.86,33.78,33.78,25800.0,32.1135,32.123,32.0471,32.0471,25800.0
2006-02-13 11:10:00,33.78,33.81,33.76,33.78,32500.0,32.0471,32.0756,32.0282,32.0471,32500.0
2006-02-13 11:20:00,33.8,33.81,33.79,33.8,9700.0,32.0661,32.0756,32.0566,32.0661,9700.0
2006-02-13 11:30:00,33.79,33.8,33.77,33.77,10100.0,32.0566,32.0661,32.0376,32.0376,10100.0
2006-02-13 11:40:00,33.77,33.8,33.77,33.78,6500.0,32.0376,32.0661,32.0376,32.0471,6500.0
2006-02-13 11:50:00,33.79,33.8,33.77,33.8,13600.0,32.0566,32.0661,32.0376,32.0661,13600.0
2006-02-13 12:00:00,33.79,33.8,33.79,33.79,10500.0,32.0566,32.0661,32.0566,32.0566,10500.0
2006-02-13 12:10:00,33.79,33.81,33.79,33.81,13100.0,32.0566,32.0756,32.0566,32.0756,13100.0
2006-02-13 12:20:00,33.81,33.84,33.81,33.82,5700.0,32.0756,32.1041,32.0756,32.0851,5700.0
2006-02-13 12:30:00,33.83,33.84,33.78,33.78,6400.0,32.0946,32.1041,32.0471,32.0471,6400.0
2006-02-13 12:40:00,33.78,33.82,33.76,33.8,12100.0,32.0471,32.0851,32.0282,32.0661,12100.0
2006-02-13 12:50:00,33.79,33.8,33.79,33.8,23700.0,32.0566,32.0661,32.0566,32.0661,23700.0
2006-02-13 13:00:00,33.79,33.84,33.78,33.83,22900.0,32.0566,32.1041,32.0471,32.0946,22900.0
2006-02-13 13:10:00,33.81,33.85,33.78,33.8,16700.0,32.0756,32.1135,32.0471,32.0661,16700.0
2006-02-13 13:20:00,33.81,33.81,33.78,33.78,8900.0,32.0756,32.0756,32.0471,32.0471,8900.0
2006-02-13 13:30:00,33.79,33.79,33.75,33.78,17200.0,32.0566,32.0566,32.0187,32.0471,17200.0
2006-02-13 13:40:00,33.78,33.79,33.76,33.78,16000.0,32.0471,32.0566,32.0282,32.0471,16000.0
2006-02-13 13:50:00,33.77,33.78,33.76,33.77,15100.0,32.0376,32.0471,32.0282,32.0376,15100.0
2006-02-13 14:00:00,33.77,33.78,33.76,33.77,4500.0,32.0376,32.0471,32.0282,32.0376,4500.0
2006-02-13 14:10:00,33.77,33.79,33.77,33.78,3900.0,32.0376,32.0566,32.0376,32.0471,3900.0
2006-02-13 14:20:00,33.79,33.81,33.78,33.8,19100.0,32.0566,32.0756,32.0471,32.0661,19100.0
2006-02-13 14:30:00,33.8,33.83,33.79,33.79,17500.0,32.0661,32.0946,32.0566,32.0566,17500.0
2006-02-13 14:40:00,33.79,33.8,33.78,33.8,15200.0,32.0566,32.0661,32.0471,32.0661,15200.0
2006-02-13 14:50:00,33.8,33.81,33.79,33.79,15000.0,32.0661,32.0756,32.0566,32.0566,15000.0
2006-02-13 15:00:00,33.8,33.82,33.8,33.82,31700.0,32.0661,32.0851,32.0661,32.0851,31700.0
2006-02-13 15:10:00,33.81,33.82,33.8,33.8,15800.0,32.0756,32.0851,32.0661,32.0661,15800.0
2006-02-13 15:20:00,33.8,33.83,33.8,33.81,9900.0,32.0661,32.0946,32.0661,32.0756,9900.0
2006-02-13 15:30:00,33.82,33.84,33.81,33.82,18500.0,32.0851,32.1041,32.0756,32.0851,18500.0
2006-02-13 15:40:00,33.81,33.82,33.81,33.82,10500.0,32.0756,32.0851,32.0756,32.0851,10500.0
2006-02-13 15:50:00,33.81,33.83,33.81,33.83,20300.0,32.0756,32.0946,32.0756,32.0946,20300.0
2006-02-14 09:30:00,33.75,33.9,33.72,33.74,19500.0,32.0187,32.161,31.9902,32.0092,19500.0
2006-02-14 09:40:00,33.72,33.9,33.72,33.76,26800.0,31.9902,32.161,31.9902,32.0282,26800.0
2006-02-14 09:50:00,33.75,33.84,33.75,33.84,13900.0,32.0187,32.1041,32.0187,32.1041,13900.0
2006-02-14 10:00:00,33.84,33.86,33.82,33.85,12200.0,32.1041,32.123,32.0851,32.1135,12200.0
2006-02-14 10:10:00,33.86,33.88,33.84,33.84,12000.0,32.123,32.142,32.1041,32.1041,12000.0
2006-02-14 10:20:00,33.84,33.87,33.81,33.83,8800.0,32.1041,32.1325,32.0756,32.0946,8800.0
2006-02-14 10:30:00,33.83,33.85,33.76,33.83,9200.0,32.0946,32.1135,32.0282,32.0946,9200.0
2006-02-14 10:40:00,33.84,33.92,33.83,33.85,10500.0,32.1041,32.1799,32.0946,32.1135,10500.0
2006-02-14 10:50:00,33.87,33.94,33.82,33.85,9000.0,32.1325,32.1989,32.0851,32.1135,9000.0
2006-02-14 11:00:00,33.85,33.88,33.77,33.78,30800.0,32.1135,32.142,32.0376,32.0471,30800.0
2006-02-14 11:10:00,33.8,33.93,33.8,33.84,24500.0,32.0661,32.1894,32.0661,32.1041,24500.0
2006-02-14 11:20:00,33.85,33.92,33.85,33.92,8300.0,32.1135,32.1799,32.1135,32.1799,8300.0
2006-02-14 11:30:00,33.94,34.0,33.94,33.98,12400.0,32.1989,32.2558,32.1989,32.2369,12400.0
2006-02-14 11:40:00,33.99,34.04,33.98,34.04,7000.0,32.2464,32.2938,32.2369,32.2938,7000.0
2006-02-14 11:50:00,34.04,34.08,34.03,34.08,9900.0,32.2938,32.3317,32.2843,32.3317,9900.0
2006-02-14 12:00:00,34.08,34.21,34.08,34.21,6400.0,32.3317,32.4551,32.3317,32.4551,6400.0
2006-02-14 12:10:00,34.22,34.24,34.17,34.18,6200.0,32.4646,32.4835,32.4171,32.4266,6200.0
2006-02-14 12:20:00,34.18,34.18,34.17,34.17,2500.0,32.4266,32.4266,32.4171,32.4171,2500.0
2006-02-14 12:30:00,34.16,34.23,34.16,34.23,4500.0,32.4076,32.474,32.4076,32.474,4500.0
2006-02-14 12:40:00,34.23,34.27,34.21,34.21,6300.0,32.474,32.512,32.4551,32.4551,6300.0
2006-02-14 12:50:00,34.22,34.22,34.19,34.2,2900.0,32.4646,32.4646,32.4361,32.4456,2900.0
2006-02-14 13:00:00,34.18,34.18,34.14,34.16,7400.0,32.4266,32.4266,32.3887,32.4076,7400.0
2006-02-14 13:10:00,34.15,34.28,34.15,34.27,4700.0,32.3982,32.5215,32.3982,32.512,4700.0
2006-02-14 13:20:00,34.28,34.28,34.24,34.26,4000.0,32.5215,32.5215,32.4835,32.5025,4000.0
2006-02-14 13:30:00,34.26,34.31,34.26,34.3,4900.0,32.5025,32.5499,32.5025,32.5405,4900.0
2006-02-14 13:40:00,34.29,34.29,34.25,34.26,5100.0,32.531,32.531,32.493,32.5025,5100.0
2006-02-14 13:50:00,34.24,34.25,34.21,34.21,2200.0,32.4835,32.493,32.4551,32.4551,2200.0
2006-02-14 14:00:00,34.22,34.29,34.21,34.28,7500.0,32.4646,32.531,32.4551,32.5215,7500.0
2006-02-14 14:10:00,34.29,34.3,34.26,34.3,3800.0,32.531,32.5405,32.5025,32.5405,3800.0
2006-02-14 14:20:00,34.3,34.36,34.29,34.34,6100.0,32.5405,32.5974,32.531,32.5784,6100.0
2006-02-14 14:30:00,34.35,34.42,34.28,34.28,12800.0,32.5879,32.6543,32.5215,32.5215,12800.0
2006-02-14 14:40:00,34.28,34.3,34.23,34.3,12600.0,32.5215,32.5405,32.474,32.5405,12600.0
2006-02-14 14:50:00,34.3,34.37,34.3,34.36,3900.0,32.5405,32.6069,32.5405,32.5974,3900.0
2006-02-14 15:00:00,34.36,34.38,34.35,34.37,15800.0,32.5974,32.6164,32.5879,32.6069,15800.0
2006-02-14 15:10:00,34.36,34.38,34.36,34.37,11400.0,32.5974,32.6164,32.5974,32.6069,11400.0
2006-02-14 15:20:00,34.37,34.42,34.36,34.42,31800.0,32.6069,32.6543,32.5974,32.6543,31800.0
2006-02-14 15:30:00,34.42,34.42,34.41,34.42,13100.0,32.6543,32.6543,32.6448,32.6543,13100.0
2006-02-14 15:40:00,34.41,34.46,34.39,34.42,22000.0,32.6448,32.6922,32.6258,32.6543,22000.0
2006-02-14 15:50:00,34.42,34.45,34.42,34.44,29200.0,32.6543,32.6828,32.6543,32.6733,29200.0
2006-02-15 09:30:00,34.25,34.25,34.1,34.12,17600.0,32.493,32.493,32.3507,32.3697,17600.0
2006-02-15 09:40:00,34.11,34.15,34.07,34.07,14500.0,32.3602,32.3982,32.3223,32.3223,14500.0
2006-02-15 09:50:00,34.06,34.1,34.02,34.06,10800.0,32.3128,32.3507,32.2748,32.3128,10800.0
2006-02-15 10:00:00,34.06,34.07,33.97,34.05,45500.0,32.3128,32.3223,32.2274,32.3033,45500.0
2006-02-15 10:10:00,34.05,34.06,33.96,34.01,38800.0,32.3033,32.3128,32.2179,32.2653,38800.0
2006-02-15 10:20:00,34.01,34.03,33.95,33.98,38300.0,32.2653,32.2843,32.2084,32.2369,38300.0
2006-02-15 10:30:00,33.95,33.99,33.89,33.89,31100.0,32.2084,32.2464,32.1515,32.1515,31100.0
2006-02-15 10:40:00,33.89,33.95,33.88,33.92,28600.0,32.1515,32.2084,32.142,32.1799,28600.0
2006-02-15 10:50:00,33.92,33.94,33.86,33.94,51100.0,32.1799,32.1989,32.123,32.1989,51100.0
2006-02-15 11:00:00,33.93,33.95,33.87,33.92,28300.0,32.1894,32.2084,32.1325,32.1799,28300.0
2006-02-15 11:10:00,33.93,33.95,33.87,33.92,12900.0,32.1894,32.2084,32.1325,32.1799,12900.0
2006-02-15 11:20:00,33.93,33.94,33.86,33.87,13200.0,32.1894,32.1989,32.123,32.1325,13200.0
2006-02-15 11:30:00,33.87,33.9,33.83,33.84,13000.0,32.1325,32.161,32.0946,32.1041,13000.0
2006-02-15 11:40:00,33.85,33.98,33.85,33.97,16300.0,32.1135,32.2369,32.1135,32.2274,16300.0
2006-02-15 11:50:00,33.98,34.08,33.98,34.08,8900.0,32.2369,32.3317,32.2369,32.3317,8900.0
2006-02-15 12:00:00,34.08,34.11,34.07,34.1,9500.0,32.3317,32.3602,32.3223,32.3507,9500.0
2006-02-15 12:10:00,34.1,34.1,33.95,33.99,17700.0,32.3507,32.3507,32.2084,32.2464,17700.0
2006-02-15 12:20:00,34.0,34.01,33.99,34.0,9500.0,32.2558,32.2653,32.2464,32.2558,9500.0
2006-02-15 12:30:00,33.98,33.99,33.95,33.96,13400.0,32.2369,32.2464,32.2084,32.2179,13400.0
2006-02-15 12:40:00,33.96,33.96,33.93,33.93,2700.0,32.2179,32.2179,32.1894,32.1894,2700.0
2006-02-15 12:50:00,33.94,33.99,33.91,33.99,10900.0,32.1989,32.2464,32.1705,32.2464,10900.0
2006-02-15 13:00:00,33.99,34.02,33.98,33.99,22500.0,32.2464,32.2748,32.2369,32.2464,22500.0
2006-02-15 13:10:00,34.0,34.0,33.98,34.0,7800.0,32.2558,32.2558,32.2369,32.2558,7800.0
2006-02-15 13:20:00,34.0,34.0,33.97,33.97,10600.0,32.2558,32.2558,32.2274,32.2274,10600.0
2006-02-15 13:30:00,33.98,33.99,33.95,33.99,9500.0,32.2369,32.2464,32.2084,32.2464,9500.0
2006-02-15 13:40:00,33.99,34.02,33.96,33.96,20200.0,32.2464,32.2748,32.2179,32.2179,20200.0
2006-02-15 13:50:00,33.97,34.0,33.94,33.98,30100.0,32.2274,32.2558,32.1989,32.2369,30100.0
2006-02-15 14:00:00,33.98,34.01,33.97,34.0,25700.0,32.2369,32.2653,32.2274,32.2558,25700.0
2006-02-15 14:10:00,33.99,34.0,33.95,33.96,12400.0,32.2464,32.2558,32.2084,32.2179,12400.0
2006-02-15 14:20:00,33.96,34.09,33.95,33.98,35400.0,32.2179,32.3412,32.2084,32.2369,35400.0
2006-02-15 14:30:00,33.98,34.04,33.96,34.04,52500.0,32.2369,32.2938,32.2179,32.2938,52500.0
2006-02-15 14:40:00,34.06,34.06,34.0,34.04,11100.0,32.3128,32.3128,32.2558,32.2938,11100.0
2006-02-15 14:50:00,34.05,34.1,34.04,34.06,10400.0,32.3033,32.3507,32.2938,32.3128,10400.0
2006-02-15 15:00:00,34.07,34.09,34.03,34.07,28000.0,32.3223,32.3412,32.2843,32.3223,28000.0
2006-02-15 15:10:00,34.07,34.07,34.04,34.06,8200.0,32.3223,32.3223,32.2938,32.3128,8200.0
2006-02-15 15:20:00,34.06,34.07,34.02,34.07,27200.0,32.3128,32.3223,32.2748,32.3223,27200.0
2006-02-15 15:30:00,34.05,34.09,34.05,34.06,25800.0,32.3033,32.3412,32.3033,32.3128,25800.0
2006-02-15 15:40:00,34.06,34.06,33.99,34.0,49200.0,32.3128,32.3128,32.2464,32.2558,49200.0
2006-02-15 15:50:00,33.99,34.0,33.99,34.0,64100.0,32.2464,32.2558,32.2464,32.2558,64100.0
2006-02-16 09:30:00,33.98,34.15,33.97,34.1,9500.0,32.2369,32.3982,32.2274,32.3507,9500.0
2006-02-16 09:40:00,34.1,34.17,34.03,34.11,10400.0,32.3507,32.4171,32.2843,32.3602,10400.0
2006-02-16 09:50:00,34.09,34.15,34.04,34.1,7800.0,32.3412,32.3982,32.2938,32.3507,7800.0
2006-02-16 10:00:00,34.1,34.22,34.07,34.19,12700.0,32.3507,32.4646,32.3223,32.4361,12700.0
2006-02-16 10:10:00,34.19,34.25,34.14,34.14,5200.0,32.4361,32.493,32.3887,32.3887,5200.0
2006-02-16 10:20:00,34.12,34.14,34.08,34.11,6800.0,32.3697,32.3887,32.3317,32.3602,6800.0
2006-02-16 10:30:00,34.11,34.15,34.1,34.12,7900.0,32.3602,32.3982,32.3507,32.3697,7900.0
2006-02-16 10:40:00,34.11,34.16,34.1,34.13,12200.0,32.3602,32.4076,32.3507,32.3792,12200.0
2006-02-16 10:50:00,34.13,34.2,34.13,34.18,9400.0,32.3792,32.4456,32.3792,32.4266,9400.0
2006-02-16 11:00:00,34.19,34.25,34.18,34.22,8400.0,32.4361,32.493,32.4266,32.4646,8400.0
2006-02-16 11:10:00,34.21,34.23,34.15,34.21,9700.0,32.4551,32.474,32.3982,32.4551,9700.0
2006-02-16 11:20:00,34.23,34.23,34.15,34.17,4600.0,32.474,32.474,32.3982,32.4171,4600.0
2006-02-16 11:30:00,34.19,34.2,34.14,34.15,34700.0,32.4361,32.4456,32.3887,32.3982,34700.0
2006-02-16 11:40:00,34.12,34.13,34.08,34.09,13200.0,32.3697,32.3792,32.3317,32.3412,13200.0
2006-02-16 11:50:00,34.1,34.1,34.07,34.08,18100.0,32.3507,32.3507,32.3223,32.3317,18100.0
2006-02-16 12:00:00,34.08,34.14,34.08,34.14,7800.0,32.3317,32.3887,32.3317,32.3887,7800.0
2006-02-16 12:10:00,34.13,34.18,34.11,34.12,16900.0,32.3792,32.4266,32.3602,32.3697,16900.0
2006-02-16 12:20:00,34.13,34.18,34.13,34.18,7700.0,32.3792,32.4266,32.3792,32.4266,7700.0
2006-02-16 12:30:00,34.18,34.18,34.14,34.15,8800.0,32.4266,32.4266,32.3887,32.3982,8800.0
2006-02-16 12:40:00,34.15,34.17,34.14,34.15,3600.0,32.3982,32.4171,32.3887,32.3982,3600.0
2006-02-16 12:50:00,34.16,34.16,34.15,34.15,2400.0,32.4076,32.4076,32.3982,32.3982,2400.0
2006-02-16 13:00:00,34.16,34.17,34.14,34.17,2700.0,32.4076,32.4171,32.3887,32.4171,2700.0
2006-02-16 13:10:00,34.17,34.2,34.16,34.2,16300.0,32.4171,32.4456,32.4076,32.4456,16300.0
2006-02-16 13:20:00,34.19,34.2,34.17,34.19,2800.0,32.4361,32.4456,32.4171,32.4361,2800.0
2006-02-16 13:30:00,34.2,34.22,34.17,34.2,10700.0,32.4456,32.4646,32.4171,32.4456,10700.0
2006-02-16 13:40:00,34.2,34.21,34.14,34.15,3500.0,32.4456,32.4551,32.3887,32.3982,3500.0
2006-02-16 13:50:00,34.15,34.17,34.12,34.14,6300.0,32.3982,32.4171,32.3697,32.3887,6300.0
2006-02-16 14:00:00,34.13,34.18,34.09,34.09,25900.0,32.3792,32.4266,32.3412,32.3412,25900.0
2006-02-16 14:10:00,34.08,34.1,34.04,34.1,3300.0,32.3317,32.3507,32.2938,32.3507,3300.0
2006-02-16 14:20:00,34.12,34.12,34.07,34.08,3300.0,32.3697,32.3697,32.3223,32.3317,3300.0
2006-02-16 14:30:00,34.06,34.11,34.01,34.08,18800.0,32.3128,32.3602,32.2653,32.3317,18800.0
2006-02-16 14:40:00,34.08,34.12,34.01,34.04,31500.0,32.3317,32.3697,32.2653,32.2938,31500.0
2006-02-16 14:50:00,34.06,34.1,34.05,34.06,12200.0,32.3128,32.3507,32.3033,32.3128,12200.0
2006-02-16 15:00:00,34.06,34.06,34.04,34.06,19500.0,32.3128,32.3128,32.2938,32.3128,19500.0
2006-02-16 15:10:00,34.06,34.06,34.05,34.06,12300.0,32.3128,32.3128,32.3033,32.3128,12300.0
2006-02-16 15:20:00,34.05,34.06,34.0,34.01,23500.0,32.3033,32.3128,32.2558,32.2653,23500.0
2006-02-16 15:30:00,34.01,34.09,34.0,34.09,124300.0,32.2653,32.3412,32.2558,32.3412,124300.0
2006-02-16 15:40:00,34.11,34.16,34.0,34.15,62800.0,32.3602,32.4076,32.2558,32.3982,62800.0
2006-02-16 15:50:00,34.14,34.15,34.07,34.1,25800.0,32.3887,32.3982,32.3223,32.3507,25800.0
2006-02-17 09:30:00,34.15,34.15,33.94,33.98,71500.0,32.3982,32.3982,32.1989,32.2369,71500.0
2006-02-17 09:40:00,33.99,34.26,33.99,34.25,14300.0,32.2464,32.5025,32.2464,32.493,14300.0
2006-02-17 09:50:00,34.26,34.46,34.2,34.45,50700.0,32.5025,32.6922,32.4456,32.6828,50700.0
2006-02-17 10:00:00,34.44,34.47,34.43,34.46,15600.0,32.6733,32.7017,32.6638,32.6922,15600.0
2006-02-17 10:10:00,34.46,34.5,34.38,34.49,26900.0,32.6922,32.7302,32.6164,32.7207,26900.0
2006-02-17 10:20:00,34.48,34.5,34.39,34.4,18200.0,32.7112,32.7302,32.6258,32.6353,18200.0
2006-02-17 10:30:00,34.41,34.5,34.41,34.47,21800.0,32.6448,32.7302,32.6448,32.7017,21800.0
2006-02-17 10:40:00,34.47,34.54,34.46,34.53,11400.0,32.7017,32.7681,32.6922,32.7587,11400.0
2006-02-17 10:50:00,34.53,34.59,34.53,34.57,13800.0,32.7587,32.8156,32.7587,32.7966,13800.0
2006-02-17 11:00:00,34.58,34.58,34.52,34.55,11800.0,32.8061,32.8061,32.7492,32.7776,11800.0
2006-02-17 11:10:00,34.55,34.59,34.52,34.56,10700.0,32.7776,32.8156,32.7492,32.7871,10700.0
2006-02-17 11:20:00,34.56,34.57,34.5,34.51,12400.0,32.7871,32.7966,32.7302,32.7397,12400.0
2006-02-17 11:30:00,34.51,34.51,34.43,34.49,31800.0,32.7397,32.7397,32.6638,32.7207,31800.0
2006-02-17 11:40:00,34.48,34.54,34.46,34.53,7300.0,32.7112,32.7681,32.6922,32.7587,7300.0
2006-02-17 11:50:00,34.54,34.57,34.53,34.57,6000.0,32.7681,32.7966,32.7587,32.7966,6000.0
2006-02-17 12:00:00,34.57,34.6,34.56,34.6,6600.0,32.7966,32.8251,32.7871,32.8251,6600.0
2006-02-17 12:10:00,34.61,34.62,34.61,34.61,3300.0,32.8346,32.844,32.8346,32.8346,3300.0
2006-02-17 12:20:00,34.6,34.6,34.57,34.58,4600.0,32.8251,32.8251,32.7966,32.8061,4600.0
2006-02-17 12:30:00,34.57,34.58,34.53,34.53,4200.0,32.7966,32.8061,32.7587,32.7587,4200.0
2006-02-17 12:40:00,34.53,34.53,34.49,34.5,3600.0,32.7587,32.7587,32.7207,32.7302,3600.0
2006-02-17 12:50:00,34.49,34.51,34.49,34.51,8100.0,32.7207,32.7397,32.7207,32.7397,8100.0
2006-02-17 13:00:00,34.51,34.52,34.51,34.51,5200.0,32.7397,32.7492,32.7397,32.7397,5200.0
2006-02-17 13:10:00,34.51,34.52,34.45,34.46,17100.0,32.7397,32.7492,32.6828,32.6922,17100.0
2006-02-17 13:20:00,34.46,34.47,34.41,34.41,9000.0,32.6922,32.7017,32.6448,32.6448,9000.0
2006-02-17 13:30:00,34.41,34.43,34.4,34.43,6400.0,32.6448,32.6638,32.6353,32.6638,6400.0
2006-02-17 13:40:00,34.44,34.45,34.41,34.42,5700.0,32.6733,32.6828,32.6448,32.6543,5700.0
2006-02-17 13:50:00,34.42,34.42,34.37,34.37,4300.0,32.6543,32.6543,32.6069,32.6069,4300.0
2006-02-17 14:00:00,34.36,34.37,34.32,34.33,7000.0,32.5974,32.6069,32.5594,32.5689,7000.0
2006-02-17 14:10:00,34.32,34.34,34.27,34.28,11100.0,32.5594,32.5784,32.512,32.5215,11100.0
2006-02-17 14:20:00,34.27,34.28,34.24,34.27,11500.0,32.512,32.5215,32.4835,32.512,11500.0
2006-02-17 14:30:00,34.27,34.28,34.25,34.26,7600.0,32.512,32.5215,32.493,32.5025,7600.0
2006-02-17 14:40:00,34.26,34.27,34.24,34.24,5600.0,32.5025,32.512,32.4835,32.4835,5600.0
2006-02-17 14:50:00,34.24,34.3,34.24,34.29,7300.0,32.4835,32.5405,32.4835,32.531,7300.0
2006-02-17 15:00:00,34.28,34.29,34.23,34.23,4600.0,32.5215,32.531,32.474,32.474,4600.0
2006-02-17 15:10:00,34.22,34.23,34.16,34.21,9700.0,32.4646,32.474,32.4076,32.4551,9700.0
2006-02-17 15:20:00,34.22,34.32,34.22,34.32,18100.0,32.4646,32.5594,32.4646,32.5594,18100.0
2006-02-17 15:30:00,34.32,34.32,34.31,34.31,10700.0,32.5594,32.5594,32.5499,32.5499,10700.0
2006-02-17 15:40:00,34.31,34.34,34.27,34.27,18400.0,32.5499,32.5784,32.512,32.512,18400.0
2006-02-17 15:50:00,34.27,34.27,34.1,34.17,67200.0,32.512,32.512,32.3507,32.4171,67200.0
2006-02-21 09:30:00,34.29,34.39,34.11,34.12,22700.0,32.531,32.6258,32.3602,32.3697,22700.0
2006-02-21 09:40:00,34.12,34.21,34.09,34.09,12900.0,32.3697,32.4551,32.3412,32.3412,12900.0
2006-02-21 09:50:00,34.07,34.07,33.99,34.02,6000.0,32.3223,32.3223,32.2464,32.2748,6000.0
2006-02-21 10:00:00,34.01,34.03,33.94,33.95,4700.0,32.2653,32.2843,32.1989,32.2084,4700.0
2006-02-21 10:10:00,33.94,33.94,33.84,33.86,7700.0,32.1989,32.1989,32.1041,32.123,7700.0
2006-02-21 10:20:00,33.84,33.87,33.81,33.87,14000.0,32.1041,32.1325,32.0756,32.1325,14000.0
2006-02-21 10:30:00,33.88,33.98,33.86,33.98,5800.0,32.142,32.2369,32.123,32.2369,5800.0
2006-02-21 10:40:00,33.99,34.01,33.98,33.98,6400.0,32.2464,32.2653,32.2369,32.2369,6400.0
2006-02-21 10:50:00,33.97,33.97,33.8,33.8,7400.0,32.2274,32.2274,32.0661,32.0661,7400.0
2006-02-21 11:00:00,33.78,33.86,33.77,33.86,14500.0,32.0471,32.123,32.0376,32.123,14500.0
2006-02-21 11:10:00,33.88,33.9,33.84,33.85,5700.0,32.142,32.161,32.1041,32.1135,5700.0
2006-02-21 11:20:00,33.84,33.85,33.83,33.84,2700.0,32.1041,32.1135,32.0946,32.1041,2700.0
2006-02-21 11:30:00,33.84,33.84,33.8,33.82,5500.0,32.1041,32.1041,32.0661,32.0851,5500.0
2006-02-21 11:40:00,33.81,33.81,33.8,33.81,6500.0,32.0756,32.0756,32.0661,32.0756,6500.0
2006-02-21 11:50:00,33.81,33.82,33.78,33.78,4500.0,32.0756,32.0851,32.0471,32.0471,4500.0
2006-02-21 12:00:00,33.77,33.79,33.75,33.79,5900.0,32.0376,32.0566,32.0187,32.0566,5900.0
2006-02-21 12:10:00,33.8,33.81,33.79,33.81,3600.0,32.0661,32.0756,32.0566,32.0756,3600.0
2006-02-21 12:20:00,33.8,33.81,33.78,33.8,3900.0,32.0661,32.0756,32.0471,32.0661,3900.0
2006-02-21 12:30:00,33.79,33.82,33.78,33.82,5000.0,32.0566,32.0851,32.0471,32.0851,5000.0
2006-02-21 12:40:00,33.83,33.87,33.83,33.87,6100.0,32.0946,32.1325,32.0946,32.1325,6100.0
2006-02-21 12:50:00,33.87,33.87,33.83,33.83,3600.0,32.1325,32.1325,32.0946,32.0946,3600.0
2006-02-21 13:00:00,33.82,33.82,33.79,33.8,4500.0,32.0851,32.0851,32.0566,32.0661,4500.0
2006-02-21 13:10:00,33.81,33.81,33.8,33.8,4900.0,32.0756,32.0756,32.0661,32.0661,4900.0
2006-02-21 13:20:00,33.79,33.79,33.76,33.77,4900.0,32.0566,32.0566,32.0282,32.0376,4900.0
2006-02-21 13:30:00,33.78,33.84,33.77,33.83,5500.0,32.0471,32.1041,32.0376,32.0946,5500.0
2006-02-21 13:40:00,33.83,33.9,33.83,33.9,12500.0,32.0946,32.161,32.0946,32.161,12500.0
2006-02-21 13:50:00,33.91,33.91,33.85,33.85,5700.0,32.1705,32.1705,32.1135,32.1135,5700.0
2006-02-21 14:00:00,33.85,33.95,33.83,33.88,8200.0,32.1135,32.2084,32.0946,32.142,8200.0
2006-02-21 14:10:00,33.88,33.89,33.77,33.79,8700.0,32.142,32.1515,32.0376,32.0566,8700.0
2006-02-21 14:20:00,33.78,33.83,33.73,33.79,9000.0,32.0471,32.0946,31.9997,32.0566,9000.0
2006-02-21 14:30:00,33.8,33.82,33.8,33.8,3200.0,32.0661,32.0851,32.0661,32.0661,3200.0
2006-02-21 14:40:00,33.8,33.84,33.78,33.83,5400.0,32.0661,32.1041,32.0471,32.0946,5400.0
2006-02-21 14:50:00,33.84,33.86,33.78,33.8,6800.0,32.1041,32.123,32.0471,32.0661,6800.0
2006-02-21 15:00:00,33.79,33.85,33.79,33.85,2800.0,32.0566,32.1135,32.0566,32.1135,2800.0
2006-02-21 15:10:00,33.85,33.86,33.84,33.84,6800.0,32.1135,32.123,32.1041,32.1041,6800.0
2006-02-21 15:20:00,33.86,33.88,33.84,33.87,4300.0,32.123,32.142,32.1041,32.1325,4300.0
2006-02-21 15:30:00,33.88,33.88,33.79,33.81,11200.0,32.142,32.142,32.0566,32.0756,11200.0
2006-02-21 15:40:00,33.8,33.87,33.8,33.86,7100.0,32.0661,32.1325,32.0661,32.123,7100.0
2006-02-21 15:50:00,33.87,33.88,33.83,33.83,15400.0,32.1325,32.142,32.0946,32.0946,15400.0
2006-02-22 09:30:00,34.14,34.4,34.14,34.31,39500.0,32.3887,32.6353,32.3887,32.5499,39500.0
2006-02-22 09:40:00,34.31,34.31,34.16,34.16,7000.0,32.5499,32.5499,32.4076,32.4076,7000.0
2006-02-22 09:50:00,34.24,34.24,34.18,34.18,2000.0,32.4835,32.4835,32.4266,32.4266,2000.0
2006-02-22 10:00:00,34.15,34.23,34.11,34.18,9500.0,32.3982,32.474,32.3602,32.4266,9500.0
2006-02-22 10:10:00,34.21,34.26,34.17,34.21,8800.0,32.4551,32.5025,32.4171,32.4551,8800.0
2006-02-22 10:20:00,34.21,34.27,34.15,34.15,12200.0,32.4551,32.512,32.3982,32.3982,12200.0
2006-02-22 10:30:00,34.15,34.15,34.09,34.15,12100.0,32.3982,32.3982,32.3412,32.3982,12100.0
2006-02-22 10:40:00,34.15,34.18,34.15,34.15,12700.0,32.3982,32.4266,32.3982,32.3982,12700.0
2006-02-22 10:50:00,34.15,34.23,34.15,34.2,11500.0,32.3982,32.474,32.3982,32.4456,11500.0
2006-02-22 11:00:00,34.2,34.25,34.2,34.22,12600.0,32.4456,32.493,32.4456,32.4646,12600.0
2006-02-22 11:10:00,34.2,34.25,34.1,34.11,14200.0,32.4456,32.493,32.3507,32.3602,14200.0
2006-02-22 11:20:00,34.09,34.23,34.09,34.23,5900.0,32.3412,32.474,32.3412,32.474,5900.0
2006-02-22 11:30:00,34.22,34.29,34.22,34.28,8900.0,32.4646,32.531,32.4646,32.5215,8900.0
2006-02-22 11:40:00,34.28,34.31,34.28,34.31,7700.0,32.5215,32.5499,32.5215,32.5499,7700.0
2006-02-22 11:50:00,34.32,34.32,34.29,34.31,37900.0,32.5594,32.5594,32.531,32.5499,37900.0
2006-02-22 12:00:00,34.3,34.34,34.3,34.34,5100.0,32.5405,32.5784,32.5405,32.5784,5100.0
2006-02-22 12:10:00,34.35,34.46,34.35,34.46,12900.0,32.5879,32.6922,32.5879,32.6922,12900.0
2006-02-22 12:20:00,34.46,34.51,34.44,34.45,11600.0,32.6922,32.7397,32.6733,32.6828,11600.0
2006-02-22 12:30:00,34.45,34.51,34.45,34.51,6200.0,32.6828,32.7397,32.6828,32.7397,6200.0
2006-02-22 12:40:00,34.51,34.59,34.51,34.52,13500.0,32.7397,32.8156,32.7397,32.7492,13500.0
2006-02-22 12:50:00,34.5,34.51,34.49,34.49,4400.0,32.7302,32.7397,32.7207,32.7207,4400.0
2006-02-22 13:00:00,34.49,34.52,34.49,34.51,6800.0,32.7207,32.7492,32.7207,32.7397,6800.0
2006-02-22 13:10:00,34.52,34.52,34.5,34.5,6000.0,32.7492,32.7492,32.7302,32.7302,6000.0
2006-02-22 13:20:00,34.51,34.54,34.5,34.52,14500.0,32.7397,32.7681,32.7302,32.7492,14500.0
2006-02-22 13:30:00,34.54,34.54,34.42,34.42,7600.0,32.7681,32.7681,32.6543,32.6543,7600.0
2006-02-22 13:40:00,34.42,34.42,34.36,34.38,8500.0,32.6543,32.6543,32.5974,32.6164,8500.0
2006-02-22 13:50:00,34.39,34.4,34.38,34.4,5400.0,32.6258,32.6353,32.6164,32.6353,5400.0
2006-02-22 14:00:00,34.39,34.41,34.38,34.39,11100.0,32.6258,32.6448,32.6164,32.6258,11100.0
2006-02-22 14:10:00,34.4,34.43,34.39,34.43,4200.0,32.6353,32.6638,32.6258,32.6638,4200.0
2006-02-22 14:20:00,34.44,34.48,34.44,34.47,2900.0,32.6733,32.7112,32.6733,32.7017,2900.0
2006-02-22 14:30:00,34.48,34.49,34.41,34.43,14200.0,32.7112,32.7207,32.6448,32.6638,14200.0
2006-02-22 14:40:00,34.44,34.51,34.43,34.51,16600.0,32.6733,32.7397,32.6638,32.7397,16600.0
2006-02-22 14:50:00,34.51,34.57,34.51,34.55,18100.0,32.7397,32.7966,32.7397,32.7776,18100.0
2006-02-22 15:00:00,34.56,34.6,34.54,34.54,22500.0,32.7871,32.8251,32.7681,32.7681,22500.0
2006-02-22 15:10:00,34.54,34.58,34.53,34.58,18200.0,32.7681,32.8061,32.7587,32.8061,18200.0
2006-02-22 15:20:00,34.59,34.61,34.57,34.6,10800.0,32.8156,32.8346,32.7966,32.8251,10800.0
2006-02-22 15:30:00,34.6,34.65,34.54,34.55,27500.0,32.8251,32.8725,32.7681,32.7776,27500.0
2006-02-22 15:40:00,34.55,34.64,34.55,34.63,29300.0,32.7776,32.863,32.7776,32.8535,29300.0
2006-02-22 15:50:00,34.63,34.66,34.6,34.61,37400.0,32.8535,32.882,32.8251,32.8346,37400.0
2006-02-23 09:30:00,34.41,34.41,34.3,34.4,18100.0,32.6448,32.6448,32.5405,32.6353,18100.0
2006-02-23 09:40:00,34.44,34.44,34.26,34.37,15600.0,32.6733,32.6733,32.5025,32.6069,15600.0
2006-02-23 09:50:00,34.37,34.37,34.29,34.31,13100.0,32.6069,32.6069,32.531,32.5499,13100.0
2006-02-23 10:00:00,34.31,34.32,34.17,34.3,39200.0,32.5499,32.5594,32.4171,32.5405,39200.0
2006-02-23 10:10:00,34.26,34.3,34.25,34.26,20500.0,32.5025,32.5405,32.493,32.5025,20500.0
2006-02-23 10:20:00,34.26,34.3,34.21,34.3,14000.0,32.5025,32.5405,32.4551,32.5405,14000.0
2006-02-23 10:30:00,34.28,34.32,34.28,34.3,21000.0,32.5215,32.5594,32.5215,32.5405,21000.0
2006-02-23 10:40:00,34.3,34.32,34.25,34.3,36000.0,32.5405,32.5594,32.493,32.5405,36000.0
2006-02-23 10:50:00,34.3,34.31,34.26,34.31,6600.0,32.5405,32.5499,32.5025,32.5499,6600.0
2006-02-23 11:00:00,34.31,34.38,34.29,34.37,8300.0,32.5499,32.6164,32.531,32.6069,8300.0
2006-02-23 11:10:00,34.38,34.42,34.36,34.4,6500.0,32.6164,32.6543,32.5974,32.6353,6500.0
2006-02-23 11:20:00,34.4,34.48,34.36,34.47,9800.0,32.6353,32.7112,32.5974,32.7017,9800.0
2006-02-23 11:30:00,34.46,34.47,34.4,34.42,9900.0,32.6922,32.7017,32.6353,32.6543,9900.0
2006-02-23 11:40:00,34.42,34.45,34.4,34.41,10100.0,32.6543,32.6828,32.6353,32.6448,10100.0
2006-02-23 11:50:00,34.41,34.45,34.37,34.38,17300.0,32.6448,32.6828,32.6069,32.6164,17300.0
2006-02-23 12:00:00,34.38,34.42,34.36,34.41,5300.0,32.6164,32.6543,32.5974,32.6448,5300.0
2006-02-23 12:10:00,34.43,34.51,34.42,34.51,8700.0,32.6638,32.7397,32.6543,32.7397,8700.0
2006-02-23 12:20:00,34.52,34.53,34.51,34.53,5100.0,32.7492,32.7587,32.7397,32.7587,5100.0
2006-02-23 12:30:00,34.53,34.75,34.53,34.72,40100.0,32.7587,32.9674,32.7587,32.9389,40100.0
2006-02-23 12:40:00,34.72,34.73,34.68,34.69,15500.0,32.9389,32.9484,32.901,32.9104,15500.0
2006-02-23 12:50:00,34.7,34.74,34.65,34.66,15100.0,32.9199,32.9579,32.8725,32.882,15100.0
2006-02-23 13:00:00,34.7,34.78,34.67,34.74,16000.0,32.9199,32.9958,32.8915,32.9579,16000.0
2006-02-23 13:10:00,34.75,34.79,34.73,34.78,9800.0,32.9674,33.0053,32.9484,32.9958,9800.0
2006-02-23 13:20:00,34.78,34.81,34.77,34.8,6700.0,32.9958,33.0243,32.9863,33.0148,6700.0
2006-02-23 13:30:00,34.79,34.79,34.76,34.76,21000.0,33.0053,33.0053,32.9769,32.9769,21000.0
2006-02-23 13:40:00,34.77,34.82,34.76,34.82,9400.0,32.9863,33.0338,32.9769,33.0338,9400.0
2006-02-23 13:50:00,34.82,34.89,34.81,34.89,14400.0,33.0338,33.1002,33.0243,33.1002,14400.0
2006-02-23 14:00:00,34.9,34.91,34.9,34.9,18400.0,33.1097,33.1192,33.1097,33.1097,18400.0
2006-02-23 14:10:00,34.9,34.91,34.77,34.79,19800.0,33.1097,33.1192,32.9863,33.0053,19800.0
2006-02-23 14:20:00,34.79,34.81,34.76,34.78,8400.0,33.0053,33.0243,32.9769,32.9958,8400.0
2006-02-23 14:30:00,34.78,34.81,34.77,34.8,16200.0,32.9958,33.0243,32.9863,33.0148,16200.0
2006-02-23 14:40:00,34.8,34.86,34.78,34.85,6700.0,33.0148,33.0717,32.9958,33.0622,6700.0
2006-02-23 14:50:00,34.85,34.85,34.76,34.77,12100.0,33.0622,33.0622,32.9769,32.9863,12100.0
2006-02-23 15:00:00,34.78,34.85,34.75,34.83,25300.0,32.9958,33.0622,32.9674,33.0433,25300.0
2006-02-23 15:10:00,34.83,34.84,34.8,34.83,19900.0,33.0433,33.0528,33.0148,33.0433,19900.0
2006-02-23 15:20:00,34.84,34.88,34.83,34.86,37900.0,33.0528,33.0907,33.0433,33.0717,37900.0
2006-02-23 15:30:00,34.85,34.88,34.85,34.86,32500.0,33.0622,33.0907,33.0622,33.0717,32500.0
2006-02-23 15:40:00,34.86,34.86,34.8,34.8,24000.0,33.0717,33.0717,33.0148,33.0148,24000.0
2006-02-23 15:50:00,34.81,34.81,34.73,34.73,28200.0,33.0243,33.0243,32.9484,32.9484,28200.0
2006-02-24 09:30:00,34.76,34.78,34.69,34.7,8600.0,32.9769,32.9958,32.9104,32.9199,8600.0
2006-02-24 09:40:00,34.68,34.81,34.62,34.66,18900.0,32.901,33.0243,32.844,32.882,18900.0
2006-02-24 09:50:00,34.65,34.69,34.48,34.5,21100.0,32.8725,32.9104,32.7112,32.7302,21100.0
2006-02-24 10:00:00,34.5,34.67,34.46,34.54,29800.0,32.7302,32.8915,32.6922,32.7681,29800.0
2006-02-24 10:10:00,34.54,34.61,34.52,34.52,6200.0,32.7681,32.8346,32.7492,32.7492,6200.0
2006-02-24 10:20:00,34.52,34.6,34.48,34.6,9500.0,32.7492,32.8251,32.7112,32.8251,9500.0
2006-02-24 10:30:00,34.58,34.65,34.55,34.57,8600.0,32.8061,32.8725,32.7776,32.7966,8600.0
2006-02-24 10:40:00,34.55,34.62,34.53,34.61,9500.0,32.7776,32.844,32.7587,32.8346,9500.0
2006-02-24 10:50:00,34.59,34.68,34.57,34.62,10800.0,32.8156,32.901,32.7966,32.844,10800.0
2006-02-24 11:00:00,34.63,34.69,34.61,34.65,9000.0,32.8535,32.9104,32.8346,32.8725,9000.0
2006-02-24 11:10:00,34.66,34.66,34.61,34.65,14300.0,32.882,32.882,32.8346,32.8725,14300.0
2006-02-24 11:20:00,34.65,34.66,34.62,34.62,14200.0,32.8725,32.882,32.844,32.844,14200.0
2006-02-24 11:30:00,34.61,34.61,34.55,34.58,18000.0,32.8346,32.8346,32.7776,32.8061,18000.0
2006-02-24 11:40:00,34.57,34.58,34.54,34.56,17900.0,32.7966,32.8061,32.7681,32.7871,17900.0
2006-02-24 11:50:00,34.54,34.55,34.5,34.53,7500.0,32.7681,32.7776,32.7302,32.7587,7500.0
2006-02-24 12:00:00,34.53,34.53,34.47,34.5,8400.0,32.7587,32.7587,32.7017,32.7302,8400.0
2006-02-24 12:10:00,34.5,34.52,34.49,34.49,35200.0,32.7302,32.7492,32.7207,32.7207,35200.0
2006-02-24 12:20:00,34.5,34.55,34.41,34.41,22900.0,32.7302,32.7776,32.6448,32.6448,22900.0
2006-02-24 12:30:00,34.41,34.44,34.37,34.41,7700.0,32.6448,32.6733,32.6069,32.6448,7700.0
2006-02-24 12:40:00,34.41,34.47,34.4,34.44,11600.0,32.6448,32.7017,32.6353,32.6733,11600.0
2006-02-24 12:50:00,34.44,34.46,34.38,34.38,8000.0,32.6733,32.6922,32.6164,32.6164,8000.0
2006-02-24 13:00:00,34.41,34.44,34.38,34.38,17200.0,32.6448,32.6733,32.6164,32.6164,17200.0
2006-02-24 13:10:00,34.38,34.43,34.35,34.36,9000.0,32.6164,32.6638,32.5879,32.5974,9000.0
2006-02-24 13:20:00,34.36,34.47,34.35,34.42,21900.0,32.5974,32.7017,32.5879,32.6543,21900.0
2006-02-24 13:30:00,34.41,34.47,34.41,34.47,6800.0,32.6448,32.7017,32.6448,32.7017,6800.0
2006-02-24 13:40:00,34.46,34.47,34.42,34.45,6700.0,32.6922,32.7017,32.6543,32.6828,6700.0
2006-02-24 13:50:00,34.45,34.53,34.45,34.5,10800.0,32.6828,32.7587,32.6828,32.7302,10800.0
2006-02-24 14:00:00,34.5,34.54,34.5,34.5,5400.0,32.7302,32.7681,32.7302,32.7302,5400.0
2006-02-24 14:10:00,34.51,34.51,34.5,34.5,4600.0,32.7397,32.7397,32.7302,32.7302,4600.0
2006-02-24 14:20:00,34.5,34.52,34.48,34.52,6900.0,32.7302,32.7492,32.7112,32.7492,6900.0
2006-02-24 14:30:00,34.5,34.61,34.5,34.61,9900.0,32.7302,32.8346,32.7302,32.8346,9900.0
2006-02-24 14:40:00,34.6,34.63,34.59,34.62,8100.0,32.8251,32.8535,32.8156,32.844,8100.0
2006-02-24 14:50:00,34.62,34.69,34.62,34.68,9600.0,32.844,32.9104,32.844,32.901,9600.0
2006-02-24 15:00:00,34.66,34.76,34.66,34.73,15800.0,32.882,32.9769,32.882,32.9484,15800.0
2006-02-24 15:10:00,34.73,34.85,34.73,34.74,28600.0,32.9484,33.0622,32.9484,32.9579,28600.0
2006-02-24 15:20:00,34.74,34.74,34.62,34.62,7800.0,32.9579,32.9579,32.844,32.844,7800.0
2006-02-24 15:30:00,34.62,34.62,34.55,34.59,15800.0,32.844,32.844,32.7776,32.8156,15800.0
2006-02-24 15:40:00,34.61,34.62,34.59,34.6,11100.0,32.8346,32.844,32.8156,32.8251,11100.0
2006-02-24 15:50:00,34.6,34.61,34.58,34.61,29600.0,32.8251,32.8346,32.8061,32.8346,29600.0
2006-02-27 09:30:00,34.55,34.8,34.55,34.79,16100.0,32.7776,33.0148,32.7776,33.0053,16100.0
2006-02-27 09:40:00,34.78,34.95,34.76,34.8,14500.0,32.9958,33.1571,32.9769,33.0148,14500.0
2006-02-27 09:50:00,34.85,34.9,34.79,34.9,5500.0,33.0622,33.1097,33.0053,33.1097,5500.0
2006-02-27 10:00:00,34.87,34.95,34.84,34.85,11700.0,33.0812,33.1571,33.0528,33.0622,11700.0
2006-02-27 10:10:00,34.85,34.87,34.83,34.86,15900.0,33.0622,33.0812,33.0433,33.0717,15900.0
2006-02-27 10:20:00,34.86,34.86,34.79,34.84,8400.0,33.0717,33.0717,33.0053,33.0528,8400.0
2006-02-27 10:30:00,34.84,34.84,34.8,34.8,3700.0,33.0528,33.0528,33.0148,33.0148,3700.0
2006-02-27 10:40:00,34.79,34.8,34.77,34.77,2700.0,33.0053,33.0148,32.9863,32.9863,2700.0
2006-02-27 10:50:00,34.77,34.77,34.72,34.73,3300.0,32.9863,32.9863,32.9389,32.9484,3300.0
2006-02-27 11:00:00,34.72,34.8,34.71,34.8,9500.0,32.9389,33.0148,32.9294,33.0148,9500.0
2006-02-27 11:10:00,34.8,34.87,34.8,34.84,7500.0,33.0148,33.0812,33.0148,33.0528,7500.0
2006-02-27 11:20:00,34.86,34.88,34.85,34.87,5200.0,33.0717,33.0907,33.0622,33.0812,5200.0
2006-02-27 11:30:00,34.88,34.88,34.83,34.87,15900.0,33.0907,33.0907,33.0433,33.0812,15900.0
2006-02-27 11:40:00,34.86,34.86,34.81,34.81,2800.0,33.0717,33.0717,33.0243,33.0243,2800.0
2006-02-27 11:50:00,34.82,34.85,34.82,34.84,6900.0,33.0338,33.0622,33.0338,33.0528,6900.0
2006-02-27 12:00:00,34.84,34.86,34.83,34.86,7400.0,33.0528,33.0717,33.0433,33.0717,7400.0
2006-02-27 12:10:00,34.85,34.86,34.8,34.82,4100.0,33.0622,33.0717,33.0148,33.0338,4100.0
2006-02-27 12:20:00,34.82,34.91,34.82,34.91,17100.0,33.0338,33.1192,33.0338,33.1192,17100.0
2006-02-27 12:30:00,34.94,34.99,34.92,34.98,11500.0,33.1476,33.1951,33.1287,33.1856,11500.0
2006-02-27 12:40:00,34.98,34.98,34.92,34.93,3000.0,33.1856,33.1856,33.1287,33.1381,3000.0
2006-02-27 12:50:00,34.93,34.93,34.92,34.93,4800.0,33.1381,33.1381,33.1287,33.1381,4800.0
2006-02-27 13:00:00,34.92,34.93,34.91,34.93,7700.0,33.1287,33.1381,33.1192,33.1381,7700.0
2006-02-27 13:10:00,34.92,34.94,34.92,34.94,2600.0,33.1287,33.1476,33.1287,33.1476,2600.0
2006-02-27 13:20:00,34.94,34.95,34.91,34.95,7400.0,33.1476,33.1571,33.1192,33.1571,7400.0
2006-02-27 13:30:00,34.96,34.99,34.96,34.98,5300.0,33.1666,33.1951,33.1666,33.1856,5300.0
2006-02-27 13:40:00,34.98,35.0,34.98,34.99,8600.0,33.1856,33.2045,33.1856,33.1951,8600.0
2006-02-27 13:50:00,35.0,35.0,34.93,34.93,27900.0,33.2045,33.2045,33.1381,33.1381,27900.0
2006-02-27 14:00:00,34.92,34.94,34.79,34.79,14300.0,33.1287,33.1476,33.0053,33.0053,14300.0
2006-02-27 14:10:00,34.79,34.83,34.76,34.82,10900.0,33.0053,33.0433,32.9769,33.0338,10900.0
2006-02-27 14:20:00,34.83,34.9,34.83,34.87,11800.0,33.0433,33.1097,33.0433,33.0812,11800.0
2006-02-27 14:30:00,34.88,35.04,34.88,35.02,29900.0,33.0907,33.2425,33.0907,33.2235,29900.0
2006-02-27 14:40:00,35.01,35.05,35.01,35.01,10300.0,33.214,33.252,33.214,33.214,10300.0
2006-02-27 14:50:00,35.01,35.07,34.99,35.07,6900.0,33.214,33.271,33.1951,33.271,6900.0
2006-02-27 15:00:00,35.07,35.1,35.06,35.09,12200.0,33.271,33.2994,33.2615,33.2899,12200.0
2006-02-27 15:10:00,35.08,35.17,35.08,35.16,31500.0,33.2804,33.3658,33.2804,33.3563,31500.0
2006-02-27 15:20:00,35.17,35.17,35.14,35.14,27800.0,33.3658,33.3658,33.3374,33.3374,27800.0
2006-02-27 15:30:00,35.15,35.17,35.12,35.12,23800.0,33.3469,33.3658,33.3184,33.3184,23800.0
2006-02-27 15:40:00,35.12,35.2,35.12,35.19,43900.0,33.3184,33.3943,33.3184,33.3848,43900.0
2006-02-27 15:50:00,35.2,35.2,35.16,35.17,20500.0,33.3943,33.3943,33.3563,33.3658,20500.0
2006-02-28 09:30:00,34.91,34.91,34.73,34.73,12100.0,33.1192,33.1192,32.9484,32.9484,12100.0
2006-02-28 09:40:00,34.73,34.75,34.66,34.71,7200.0,32.9484,32.9674,32.882,32.9294,7200.0
2006-02-28 09:50:00,34.71,34.89,34.57,34.62,36300.0,32.9294,33.1002,32.7966,32.844,36300.0
2006-02-28 10:00:00,34.65,34.86,34.65,34.72,24100.0,32.8725,33.0717,32.8725,32.9389,24100.0
2006-02-28 10:10:00,34.72,34.73,34.59,34.66,9100.0,32.9389,32.9484,32.8156,32.882,9100.0
2006-02-28 10:20:00,34.69,34.72,34.68,34.7,7500.0,32.9104,32.9389,32.901,32.9199,7500.0
2006-02-28 10:30:00,34.71,34.75,34.68,34.72,22400.0,32.9294,32.9674,32.901,32.9389,22400.0
2006-02-28 10:40:00,34.74,34.74,34.62,34.62,22800.0,32.9579,32.9579,32.844,32.844,22800.0
2006-02-28 10:50:00,34.63,34.66,34.63,34.63,7000.0,32.8535,32.882,32.8535,32.8535,7000.0
2006-02-28 11:00:00,34.64,34.64,34.6,34.62,19100.0,32.863,32.863,32.8251,32.844,19100.0
2006-02-28 11:10:00,34.62,34.63,34.61,34.62,7800.0,32.844,32.8535,32.8346,32.844,7800.0
2006-02-28 11:20:00,34.62,34.62,34.6,34.61,8400.0,32.844,32.844,32.8251,32.8346,8400.0
2006-02-28 11:30:00,34.61,34.62,34.6,34.61,6600.0,32.8346,32.844,32.8251,32.8346,6600.0
2006-02-28 11:40:00,34.62,34.64,34.61,34.64,10500.0,32.844,32.863,32.8346,32.863,10500.0
2006-02-28 11:50:00,34.63,34.65,34.62,34.63,14900.0,32.8535,32.8725,32.844,32.8535,14900.0
2006-02-28 12:00:00,34.63,34.64,34.6,34.63,15000.0,32.8535,32.863,32.8251,32.8535,15000.0
2006-02-28 12:10:00,34.63,34.67,34.63,34.64,8100.0,32.8535,32.8915,32.8535,32.863,8100.0
2006-02-28 12:20:00,34.63,34.64,34.59,34.59,5900.0,32.8535,32.863,32.8156,32.8156,5900.0
2006-02-28 12:30:00,34.59,34.59,34.54,34.56,7600.0,32.8156,32.8156,32.7681,32.7871,7600.0
2006-02-28 12:40:00,34.55,34.58,34.55,34.56,6900.0,32.7776,32.8061,32.7776,32.7871,6900.0
2006-02-28 12:50:00,34.56,34.57,34.48,34.49,6600.0,32.7871,32.7966,32.7112,32.7207,6600.0
2006-02-28 13:00:00,34.48,34.53,34.48,34.53,8400.0,32.7112,32.7587,32.7112,32.7587,8400.0
2006-02-28 13:10:00,34.52,34.52,34.49,34.52,7100.0,32.7492,32.7492,32.7207,32.7492,7100.0
2006-02-28 13:20:00,34.51,34.53,34.5,34.5,6400.0,32.7397,32.7587,32.7302,32.7302,6400.0
2006-02-28 13:30:00,34.52,34.65,34.52,34.62,11400.0,32.7492,32.8725,32.7492,32.844,11400.0
2006-02-28 13:40:00,34.63,34.63,34.59,34.59,13900.0,32.8535,32.8535,32.8156,32.8156,13900.0
2006-02-28 13:50:00,34.59,34.63,34.59,34.61,14300.0,32.8156,32.8535,32.8156,32.8346,14300.0
2006-02-28 14:00:00,34.61,34.67,34.61,34.65,14900.0,32.8346,32.8915,32.8346,32.8725,14900.0
2006-02-28 14:10:00,34.65,34.67,34.63,34.64,16700.0,32.8725,32.8915,32.8535,32.863,16700.0
2006-02-28 14:20:00,34.65,34.69,34.64,34.67,14900.0,32.8725,32.9104,32.863,32.8915,14900.0
2006-02-28 14:30:00,34.65,34.66,34.64,34.64,6300.0,32.8725,32.882,32.863,32.863,6300.0
2006-02-28 14:40:00,34.65,34.65,34.6,34.6,17400.0,32.8725,32.8725,32.8251,32.8251,17400.0
2006-02-28 14:50:00,34.6,34.6,34.57,34.59,11000.0,32.8251,32.8251,32.7966,32.8156,11000.0
2006-02-28 15:00:00,34.6,34.66,34.59,34.6,15800.0,32.8251,32.882,32.8156,32.8251,15800.0
2006-02-28 15:10:00,34.6,34.65,34.59,34.63,20000.0,32.8251,32.8725,32.8156,32.8535,20000.0
2006-02-28 15:20:00,34.64,34.64,34.6,34.63,25800.0,32.863,32.863,32.8251,32.8535,25800.0
2006-02-28 15:30:00,34.63,34.67,34.63,34.63,13500.0,32.8535,32.8915,32.8535,32.8535,13500.0
2006-02-28 15:40:00,34.63,34.65,34.61,34.62,17700.0,32.8535,32.8725,32.8346,32.844,17700.0
2006-02-28 15:50:00,34.62,34.66,34.6,34.6,34900.0,32.844,32.882,32.8251,32.8251,34900.0
2006-03-01 09:30:00,34.94,34.94,34.7,34.72,25100.0,33.1476,33.1476,32.9199,32.9389,25100.0
2006-03-01 09:40:00,34.73,34.8,34.52,34.56,12100.0,32.9484,33.0148,32.7492,32.7871,12100.0
2006-03-01 09:50:00,34.56,34.73,34.55,34.69,10900.0,32.7871,32.9484,32.7776,32.9104,10900.0
2006-03-01 10:00:00,34.71,34.8,34.71,34.78,8100.0,32.9294,33.0148,32.9294,32.9958,8100.0
2006-03-01 10:10:00,34.77,34.81,34.61,34.62,14400.0,32.9863,33.0243,32.8346,32.844,14400.0
2006-03-01 10:20:00,34.61,34.66,34.59,34.59,21700.0,32.8346,32.882,32.8156,32.8156,21700.0
2006-03-01 10:30:00,34.6,34.6,34.55,34.56,7000.0,32.8251,32.8251,32.7776,32.7871,7000.0
2006-03-01 10:40:00,34.55,34.72,34.55,34.72,7900.0,32.7776,32.9389,32.7776,32.9389,7900.0
2006-03-01 10:50:00,34.71,34.75,34.71,34.72,6400.0,32.9294,32.9674,32.9294,32.9389,6400.0
2006-03-01 11:00:00,34.73,34.78,34.72,34.75,8100.0,32.9484,32.9958,32.9389,32.9674,8100.0
2006-03-01 11:10:00,34.75,34.83,34.74,34.83,7000.0,32.9674,33.0433,32.9579,33.0433,7000.0
2006-03-01 11:20:00,34.83,34.85,34.83,34.85,8500.0,33.0433,33.0622,33.0433,33.0622,8500.0
2006-03-01 11:30:00,34.84,34.94,34.84,34.92,10500.0,33.0528,33.1476,33.0528,33.1287,10500.0
2006-03-01 11:40:00,34.94,34.94,34.84,34.84,7400.0,33.1476,33.1476,33.0528,33.0528,7400.0
2006-03-01 11:50:00,34.85,34.87,34.81,34.87,8000.0,33.0622,33.0812,33.0243,33.0812,8000.0
2006-03-01 12:00:00,34.91,34.91,34.85,34.87,7800.0,33.1192,33.1192,33.0622,33.0812,7800.0
2006-03-01 12:10:00,34.87,34.87,34.78,34.78,9400.0,33.0812,33.0812,32.9958,32.9958,9400.0
2006-03-01 12:20:00,34.79,34.79,34.75,34.79,7100.0,33.0053,33.0053,32.9674,33.0053,7100.0
2006-03-01 12:30:00,34.79,34.8,34.76,34.78,9800.0,33.0053,33.0148,32.9769,32.9958,9800.0
2006-03-01 12:40:00,34.79,34.8,34.78,34.79,20300.0,33.0053,33.0148,32.9958,33.0053,20300.0
2006-03-01 12:50:00,34.8,34.8,34.76,34.77,21300.0,33.0148,33.0148,32.9769,32.9863,21300.0
2006-03-01 13:00:00,34.77,34.89,34.77,34.87,14700.0,32.9863,33.1002,32.9863,33.0812,14700.0
2006-03-01 13:10:00,34.87,34.88,34.84,34.86,24600.0,33.0812,33.0907,33.0528,33.0717,24600.0
2006-03-01 13:20:00,34.87,34.93,34.87,34.91,12200.0,33.0812,33.1381,33.0812,33.1192,12200.0
2006-03-01 13:30:00,34.92,34.93,34.89,34.93,9600.0,33.1287,33.1381,33.1002,33.1381,9600.0
2006-03-01 13:40:00,34.94,34.98,34.94,34.97,7900.0,33.1476,33.1856,33.1476,33.1761,7900.0
2006-03-01 13:50:00,34.97,35.0,34.97,34.98,8400.0,33.1761,33.2045,33.1761,33.1856,8400.0
2006-03-01 14:00:00,34.98,35.0,34.96,34.99,10400.0,33.1856,33.2045,33.1666,33.1951,10400.0
2006-03-01 14:10:00,34.99,35.0,34.95,34.95,19200.0,33.1951,33.2045,33.1571,33.1571,19200.0
2006-03-01 14:20:00,34.96,35.02,34.96,34.99,55600.0,33.1666,33.2235,33.1666,33.1951,55600.0
2006-03-01 14:30:00,35.0,35.0,34.98,34.98,68400.0,33.2045,33.2045,33.1856,33.1856,68400.0
2006-03-01 14:40:00,34.99,35.0,34.97,34.99,29800.0,33.1951,33.2045,33.1761,33.1951,29800.0
2006-03-01 14:50:00,34.99,35.0,34.96,34.96,38300.0,33.1951,33.2045,33.1666,33.1666,38300.0
2006-03-01 15:00:00,34.96,35.0,34.94,35.0,11300.0,33.1666,33.2045,33.1476,33.2045,11300.0
2006-03-01 15:10:00,35.0,35.0,34.99,35.0,9800.0,33.2045,33.2045,33.1951,33.2045,9800.0
2006-03-01 15:20:00,35.0,35.01,34.99,35.0,17000.0,33.2045,33.214,33.1951,33.2045,17000.0
2006-03-01 15:30:00,34.99,35.03,34.99,35.02,13500.0,33.1951,33.233,33.1951,33.2235,13500.0
2006-03-01 15:40:00,35.02,35.02,34.99,35.0,23500.0,33.2235,33.2235,33.1951,33.2045,23500.0
2006-03-01 15:50:00,35.0,35.0,34.98,34.99,39200.0,33.2045,33.2045,33.1856,33.1951,39200.0
2006-03-02 09:30:00,34.98,34.98,34.87,34.9,25200.0,33.1856,33.1856,33.0812,33.1097,25200.0
2006-03-02 09:40:00,34.9,34.99,34.89,34.9,16300.0,33.1097,33.1951,33.1002,33.1097,16300.0
2006-03-02 09:50:00,34.91,34.93,34.83,34.87,35900.0,33.1192,33.1381,33.0433,33.0812,35900.0
2006-03-02 10:00:00,34.87,34.89,34.83,34.89,14600.0,33.0812,33.1002,33.0433,33.1002,14600.0
2006-03-02 10:10:00,34.88,34.89,34.78,34.78,21400.0,33.0907,33.1002,32.9958,32.9958,21400.0
2006-03-02 10:20:00,34.77,34.78,34.68,34.71,11200.0,32.9863,32.9958,32.901,32.9294,11200.0
2006-03-02 10:30:00,34.7,34.7,34.65,34.67,13100.0,32.9199,32.9199,32.8725,32.8915,13100.0
2006-03-02 10:40:00,34.67,34.71,34.66,34.67,15500.0,32.8915,32.9294,32.882,32.8915,15500.0
2006-03-02 10:50:00,34.68,34.82,34.67,34.81,8400.0,32.901,33.0338,32.8915,33.0243,8400.0
2006-03-02 11:00:00,34.8,34.9,34.8,34.85,51600.0,33.0148,33.1097,33.0148,33.0622,51600.0
2006-03-02 11:10:00,34.85,34.87,34.82,34.84,11000.0,33.0622,33.0812,33.0338,33.0528,11000.0
2006-03-02 11:20:00,34.82,34.85,34.79,34.8,16400.0,33.0338,33.0622,33.0053,33.0148,16400.0
2006-03-02 11:30:00,34.8,34.81,34.79,34.8,9100.0,33.0148,33.0243,33.0053,33.0148,9100.0
2006-03-02 11:40:00,34.8,34.81,34.78,34.78,12500.0,33.0148,33.0243,32.9958,32.9958,12500.0
2006-03-02 11:50:00,34.78,34.79,34.75,34.76,22900.0,32.9958,33.0053,32.9674,32.9769,22900.0
2006-03-02 12:00:00,34.77,34.79,34.76,34.77,6400.0,32.9863,33.0053,32.9769,32.9863,6400.0
2006-03-02 12:10:00,34.77,34.79,34.76,34.79,6700.0,32.9863,33.0053,32.9769,33.0053,6700.0
2006-03-02 12:20:00,34.8,34.8,34.75,34.75,9800.0,33.0148,33.0148,32.9674,32.9674,9800.0
2006-03-02 12:30:00,34.75,34.76,34.75,34.75,11800.0,32.9674,32.9769,32.9674,32.9674,11800.0
2006-03-02 12:40:00,34.76,34.8,34.76,34.78,7600.0,32.9769,33.0148,32.9769,32.9958,7600.0
2006-03-02 12:50:00,34.79,34.8,34.76,34.77,7200.0,33.0053,33.0148,32.9769,32.9863,7200.0
2006-03-02 13:00:00,34.77,34.81,34.76,34.78,10200.0,32.9863,33.0243,32.9769,32.9958,10200.0
2006-03-02 13:10:00,34.78,34.82,34.76,34.77,7900.0,32.9958,33.0338,32.9769,32.9863,7900.0
2006-03-02 13:20:00,34.77,34.77,34.73,34.73,10500.0,32.9863,32.9863,32.9484,32.9484,10500.0
2006-03-02 13:30:00,34.73,34.76,34.72,34.73,8600.0,32.9484,32.9769,32.9389,32.9484,8600.0
2006-03-02 13:40:00,34.74,34.8,34.74,34.79,17200.0,32.9579,33.0148,32.9579,33.0053,17200.0
2006-03-02 13:50:00,34.79,34.81,34.77,34.79,7600.0,33.0053,33.0243,32.9863,33.0053,7600.0
2006-03-02 14:00:00,34.78,34.79,34.74,34.75,6100.0,32.9958,33.0053,32.9579,32.9674,6100.0
2006-03-02 14:10:00,34.77,34.79,34.76,34.79,6600.0,32.9863,33.0053,32.9769,33.0053,6600.0
2006-03-02 14:20:00,34.79,34.79,34.73,34.74,7600.0,33.0053,33.0053,32.9484,32.9579,7600.0
2006-03-02 14:30:00,34.74,34.77,34.73,34.74,14700.0,32.9579,32.9863,32.9484,32.9579,14700.0
2006-03-02 14:40:00,34.73,34.74,34.7,34.71,16300.0,32.9484,32.9579,32.9199,32.9294,16300.0
2006-03-02 14:50:00,34.71,34.73,34.7,34.7,13300.0,32.9294,32.9484,32.9199,32.9199,13300.0
2006-03-02 15:00:00,34.7,34.77,34.7,34.75,17500.0,32.9199,32.9863,32.9199,32.9674,17500.0
2006-03-02 15:10:00,34.75,34.79,34.75,34.77,28100.0,32.9674,33.0053,32.9674,32.9863,28100.0
2006-03-02 15:20:00,34.76,34.76,34.73,34.74,22400.0,32.9769,32.9769,32.9484,32.9579,22400.0
2006-03-02 15:30:00,34.74,34.75,34.69,34.7,39800.0,32.9579,32.9674,32.9104,32.9199,39800.0
2006-03-02 15:40:00,34.7,34.77,34.7,34.76,39100.0,32.9199,32.9863,32.9199,32.9769,39100.0
2006-03-02 15:50:00,34.76,34.79,34.75,34.78,39400.0,32.9769,33.0053,32.9674,32.9958,39400.0
2006-03-03 09:30:00,34.78,34.79,34.55,34.57,9500.0,32.9958,33.0053,32.7776,32.7966,9500.0
2006-03-03 09:40:00,34.57,34.78,34.57,34.71,8800.0,32.7966,32.9958,32.7966,32.9294,8800.0
2006-03-03 09:50:00,34.72,34.98,34.72,34.92,22400.0,32.9389,33.1856,32.9389,33.1287,22400.0
2006-03-03 10:00:00,34.86,34.93,34.86,34.89,12200.0,33.0717,33.1381,33.0717,33.1002,12200.0
2006-03-03 10:10:00,34.89,34.95,34.82,34.82,9800.0,33.1002,33.1571,33.0338,33.0338,9800.0
2006-03-03 10:20:00,34.83,34.99,34.83,34.98,8600.0,33.0433,33.1951,33.0433,33.1856,8600.0
2006-03-03 10:30:00,34.99,35.0,34.86,34.9,16200.0,33.1951,33.2045,33.0717,33.1097,16200.0
2006-03-03 10:40:00,34.9,34.97,34.89,34.97,8300.0,33.1097,33.1761,33.1002,33.1761,8300.0
2006-03-03 10:50:00,34.97,34.97,34.87,34.92,10300.0,33.1761,33.1761,33.0812,33.1287,10300.0
2006-03-03 11:00:00,34.88,34.95,34.84,34.95,10800.0,33.0907,33.1571,33.0528,33.1571,10800.0
2006-03-03 11:10:00,34.96,34.97,34.9,34.95,9500.0,33.1666,33.1761,33.1097,33.1571,9500.0
2006-03-03 11:20:00,34.94,35.0,34.94,34.97,14000.0,33.1476,33.2045,33.1476,33.1761,14000.0
2006-03-03 11:30:00,34.98,34.99,34.9,34.93,12400.0,33.1856,33.1951,33.1097,33.1381,12400.0
2006-03-03 11:40:00,34.93,34.95,34.89,34.95,7900.0,33.1381,33.1571,33.1002,33.1571,7900.0
2006-03-03 11:50:00,34.95,35.0,34.95,35.0,43100.0,33.1571,33.2045,33.1571,33.2045,43100.0
2006-03-03 12:00:00,34.98,35.04,34.96,35.0,117000.0,33.1856,33.2425,33.1666,33.2045,117000.0
2006-03-03 12:10:00,35.0,35.05,34.98,35.05,23900.0,33.2045,33.252,33.1856,33.252,23900.0
2006-03-03 12:20:00,35.05,35.05,35.0,35.05,21500.0,33.252,33.252,33.2045,33.252,21500.0
2006-03-03 12:30:00,35.05,35.05,35.03,35.05,27700.0,33.252,33.252,33.233,33.252,27700.0
2006-03-03 12:40:00,35.05,35.12,35.05,35.1,26100.0,33.252,33.3184,33.252,33.2994,26100.0
2006-03-03 12:50:00,35.1,35.1,35.09,35.1,10700.0,33.2994,33.2994,33.2899,33.2994,10700.0
2006-03-03 13:00:00,35.1,35.1,35.04,35.09,14200.0,33.2994,33.2994,33.2425,33.2899,14200.0
2006-03-03 13:10:00,35.09,35.1,35.08,35.1,10200.0,33.2899,33.2994,33.2804,33.2994,10200.0
2006-03-03 13:20:00,35.1,35.1,35.09,35.1,21200.0,33.2994,33.2994,33.2899,33.2994,21200.0
2006-03-03 13:30:00,35.1,35.1,35.08,35.1,17700.0,33.2994,33.2994,33.2804,33.2994,17700.0
2006-03-03 13:40:00,35.1,35.12,35.08,35.12,30500.0,33.2994,33.3184,33.2804,33.3184,30500.0
2006-03-03 13:50:00,35.13,35.17,35.12,35.13,27600.0,33.3279,33.3658,33.3184,33.3279,27600.0
2006-03-03 14:00:00,35.13,35.18,35.11,35.15,13600.0,33.3279,33.3753,33.3089,33.3469,13600.0
2006-03-03 14:10:00,35.15,35.2,35.14,35.16,75900.0,33.3469,33.3943,33.3374,33.3563,75900.0
2006-03-03 14:20:00,35.17,35.2,35.17,35.2,9500.0,33.3658,33.3943,33.3658,33.3943,9500.0
2006-03-03 14:30:00,35.2,35.2,35.17,35.2,14700.0,33.3943,33.3943,33.3658,33.3943,14700.0
2006-03-03 14:40:00,35.19,35.2,35.18,35.19,13700.0,33.3848,33.3943,33.3753,33.3848,13700.0
2006-03-03 14:50:00,35.19,35.2,35.19,35.2,15500.0,33.3848,33.3943,33.3848,33.3943,15500.0
2006-03-03 15:00:00,35.2,35.2,35.16,35.17,53800.0,33.3943,33.3943,33.3563,33.3658,53800.0
2006-03-03 15:10:00,35.17,35.18,35.05,35.09,29300.0,33.3658,33.3753,33.252,33.2899,29300.0
2006-03-03 15:20:00,35.06,35.08,34.94,34.98,29200.0,33.2615,33.2804,33.1476,33.1856,29200.0
2006-03-03 15:30:00,34.99,35.03,34.88,34.89,26000.0,33.1951,33.233,33.0907,33.1002,26000.0
2006-03-03 15:40:00,34.86,34.94,34.83,34.9,23300.0,33.0717,33.1476,33.0433,33.1097,23300.0
2006-03-03 15:50:00,34.9,34.91,34.84,34.89,17900.0,33.1097,33.1192,33.0528,33.1002,17900.0
2006-03-06 09:30:00,35.0,35.0,34.91,34.92,28400.0,33.2045,33.2045,33.1192,33.1287,28400.0
2006-03-06 09:40:00,34.91,34.94,34.82,34.93,35300.0,33.1192,33.1476,33.0338,33.1381,35300.0
2006-03-06 09:50:00,34.93,34.94,34.89,34.91,26200.0,33.1381,33.1476,33.1002,33.1192,26200.0
2006-03-06 10:00:00,34.91,34.93,34.89,34.9,26400.0,33.1192,33.1381,33.1002,33.1097,26400.0
2006-03-06 10:10:00,34.9,34.98,34.89,34.94,40700.0,33.1097,33.1856,33.1002,33.1476,40700.0
2006-03-06 10:20:00,34.94,34.94,34.91,34.94,19500.0,33.1476,33.1476,33.1192,33.1476,19500.0
2006-03-06 10:30:00,34.94,34.95,34.93,34.94,20000.0,33.1476,33.1571,33.1381,33.1476,20000.0
2006-03-06 10:40:00,34.94,34.94,34.9,34.91,23100.0,33.1476,33.1476,33.1097,33.1192,23100.0
2006-03-06 10:50:00,34.91,34.92,34.9,34.91,34300.0,33.1192,33.1287,33.1097,33.1192,34300.0
2006-03-06 11:00:00,34.92,34.93,34.87,34.87,20700.0,33.1287,33.1381,33.0812,33.0812,20700.0
2006-03-06 11:10:00,34.88,34.9,34.87,34.89,11600.0,33.0907,33.1097,33.0812,33.1002,11600.0
2006-03-06 11:20:00,34.88,34.89,34.88,34.89,6500.0,33.0907,33.1002,33.0907,33.1002,6500.0
2006-03-06 11:30:00,34.89,34.9,34.88,34.88,12500.0,33.1002,33.1097,33.0907,33.0907,12500.0
2006-03-06 11:40:00,34.88,34.88,34.85,34.86,11400.0,33.0907,33.0907,33.0622,33.0717,11400.0
2006-03-06 11:50:00,34.86,34.86,34.79,34.79,27200.0,33.0717,33.0717,33.0053,33.0053,27200.0
2006-03-06 12:00:00,34.8,34.87,34.8,34.85,28100.0,33.0148,33.0812,33.0148,33.0622,28100.0
2006-03-06 12:10:00,34.85,34.86,34.84,34.86,14500.0,33.0622,33.0717,33.0528,33.0717,14500.0
2006-03-06 12:20:00,34.86,34.87,34.85,34.87,29700.0,33.0717,33.0812,33.0622,33.0812,29700.0
2006-03-06 12:30:00,34.87,34.9,34.86,34.9,15100.0,33.0812,33.1097,33.0717,33.1097,15100.0
2006-03-06 12:40:00,34.9,34.9,34.86,34.87,9400.0,33.1097,33.1097,33.0717,33.0812,9400.0
2006-03-06 12:50:00,34.87,34.91,34.87,34.87,18800.0,33.0812,33.1192,33.0812,33.0812,18800.0
2006-03-06 13:00:00,34.87,34.89,34.86,34.86,14300.0,33.0812,33.1002,33.0717,33.0717,14300.0
2006-03-06 13:10:00,34.86,34.86,34.85,34.86,22600.0,33.0717,33.0717,33.0622,33.0717,22600.0
2006-03-06 13:20:00,34.86,34.86,34.85,34.85,27200.0,33.0717,33.0717,33.0622,33.0622,27200.0
2006-03-06 13:30:00,34.86,34.86,34.8,34.83,21200.0,33.0717,33.0717,33.0148,33.0433,21200.0
2006-03-06 13:40:00,34.82,34.83,34.8,34.81,17300.0,33.0338,33.0433,33.0148,33.0243,17300.0
2006-03-06 13:50:00,34.81,34.81,34.8,34.81,9100.0,33.0243,33.0243,33.0148,33.0243,9100.0
2006-03-06 14:00:00,34.8,34.81,34.74,34.75,26800.0,33.0148,33.0243,32.9579,32.9674,26800.0
2006-03-06 14:10:00,34.75,34.78,34.74,34.74,14300.0,32.9674,32.9958,32.9579,32.9579,14300.0
2006-03-06 14:20:00,34.75,34.75,34.72,34.72,11200.0,32.9674,32.9674,32.9389,32.9389,11200.0
2006-03-06 14:30:00,34.72,34.77,34.72,34.77,20100.0,32.9389,32.9863,32.9389,32.9863,20100.0
2006-03-06 14:40:00,34.77,34.77,34.72,34.73,9300.0,32.9863,32.9863,32.9389,32.9484,9300.0
2006-03-06 14:50:00,34.73,34.76,34.73,34.76,15000.0,32.9484,32.9769,32.9484,32.9769,15000.0
2006-03-06 15:00:00,34.75,34.76,34.72,34.73,21300.0,32.9674,32.9769,32.9389,32.9484,21300.0
2006-03-06 15:10:00,34.75,34.82,34.74,34.81,15900.0,32.9674,33.0338,32.9579,33.0243,15900.0
2006-03-06 15:20:00,34.81,34.82,34.78,34.82,12900.0,33.0243,33.0338,32.9958,33.0338,12900.0
2006-03-06 15:30:00,34.81,34.85,34.81,34.82,21900.0,33.0243,33.0622,33.0243,33.0338,21900.0
2006-03-06 15:40:00,34.82,34.83,34.81,34.82,29300.0,33.0338,33.0433,33.0243,33.0338,29300.0
2006-03-06 15:50:00,34.82,34.83,34.81,34.83,30200.0,33.0338,33.0433,33.0243,33.0433,30200.0
2006-03-07 09:30:00,34.6,34.69,34.6,34.67,29000.0,32.8251,32.9104,32.8251,32.8915,29000.0
2006-03-07 09:40:00,34.64,34.7,34.63,34.68,6800.0,32.863,32.9199,32.8535,32.901,6800.0
2006-03-07 09:50:00,34.67,34.67,34.63,34.63,12400.0,32.8915,32.8915,32.8535,32.8535,12400.0
2006-03-07 10:00:00,34.65,34.73,34.65,34.72,14000.0,32.8725,32.9484,32.8725,32.9389,14000.0
2006-03-07 10:10:00,34.72,34.82,34.72,34.82,12300.0,32.9389,33.0338,32.9389,33.0338,12300.0
2006-03-07 10:20:00,34.83,34.83,34.75,34.78,10100.0,33.0433,33.0433,32.9674,32.9958,10100.0
2006-03-07 10:30:00,34.78,34.9,34.76,34.88,20300.0,32.9958,33.1097,32.9769,33.0907,20300.0
2006-03-07 10:40:00,34.88,34.88,34.83,34.83,4700.0,33.0907,33.0907,33.0433,33.0433,4700.0
2006-03-07 10:50:00,34.84,34.86,34.75,34.75,15100.0,33.0528,33.0717,32.9674,32.9674,15100.0
2006-03-07 11:00:00,34.77,34.8,34.76,34.79,10000.0,32.9863,33.0148,32.9769,33.0053,10000.0
2006-03-07 11:10:00,34.79,34.79,34.76,34.77,2600.0,33.0053,33.0053,32.9769,32.9863,2600.0
2006-03-07 11:20:00,34.77,34.8,34.76,34.8,16400.0,32.9863,33.0148,32.9769,33.0148,16400.0
2006-03-07 11:30:00,34.79,34.79,34.78,34.79,6200.0,33.0053,33.0053,32.9958,33.0053,6200.0
2006-03-07 11:40:00,34.79,34.79,34.75,34.76,9900.0,33.0053,33.0053,32.9674,32.9769,9900.0
2006-03-07 11:50:00,34.76,34.77,34.75,34.77,3700.0,32.9769,32.9863,32.9674,32.9863,3700.0
2006-03-07 12:00:00,34.77,34.81,34.77,34.79,8800.0,32.9863,33.0243,32.9863,33.0053,8800.0
2006-03-07 12:10:00,34.79,34.8,34.78,34.8,21300.0,33.0053,33.0148,32.9958,33.0148,21300.0
2006-03-07 12:20:00,34.8,34.8,34.75,34.78,10000.0,33.0148,33.0148,32.9674,32.9958,10000.0
2006-03-07 12:30:00,34.77,34.77,34.76,34.76,5800.0,32.9863,32.9863,32.9769,32.9769,5800.0
2006-03-07 12:40:00,34.76,34.77,34.76,34.77,10200.0,32.9769,32.9863,32.9769,32.9863,10200.0
2006-03-07 12:50:00,34.76,34.78,34.74,34.74,10000.0,32.9769,32.9958,32.9579,32.9579,10000.0
2006-03-07 13:00:00,34.74,34.79,34.74,34.75,18800.0,32.9579,33.0053,32.9579,32.9674,18800.0
2006-03-07 13:10:00,34.75,34.76,34.75,34.76,16800.0,32.9674,32.9769,32.9674,32.9769,16800.0
2006-03-07 13:20:00,34.76,34.77,34.75,34.75,8800.0,32.9769,32.9863,32.9674,32.9674,8800.0
2006-03-07 13:30:00,34.76,34.78,34.74,34.76,19300.0,32.9769,32.9958,32.9579,32.9769,19300.0
2006-03-07 13:40:00,34.76,34.77,34.75,34.77,15100.0,32.9769,32.9863,32.9674,32.9863,15100.0
2006-03-07 13:50:00,34.77,34.79,34.75,34.78,17800.0,32.9863,33.0053,32.9674,32.9958,17800.0
2006-03-07 14:00:00,34.76,34.77,34.76,34.76,6400.0,32.9769,32.9863,32.9769,32.9769,6400.0
2006-03-07 14:10:00,34.76,34.76,34.73,34.75,33400.0,32.9769,32.9769,32.9484,32.9674,33400.0
2006-03-07 14:20:00,34.73,34.8,34.73,34.77,19700.0,32.9484,33.0148,32.9484,32.9863,19700.0
2006-03-07 14:30:00,34.76,34.76,34.74,34.75,13400.0,32.9769,32.9769,32.9579,32.9674,13400.0
2006-03-07 14:40:00,34.75,34.77,34.74,34.75,20600.0,32.9674,32.9863,32.9579,32.9674,20600.0
2006-03-07 14:50:00,34.76,34.78,34.74,34.77,19100.0,32.9769,32.9958,32.9579,32.9863,19100.0
2006-03-07 15:00:00,34.77,34.8,34.74,34.76,18500.0,32.9863,33.0148,32.9579,32.9769,18500.0
2006-03-07 15:10:00,34.75,34.79,34.75,34.79,26000.0,32.9674,33.0053,32.9674,33.0053,26000.0
2006-03-07 15:20:00,34.79,34.82,34.79,34.81,17000.0,33.0053,33.0338,33.0053,33.0243,17000.0
2006-03-07 15:30:00,34.8,34.85,34.8,34.85,19000.0,33.0148,33.0622,33.0148,33.0622,19000.0
2006-03-07 15:40:00,34.84,34.85,34.82,34.83,14300.0,33.0528,33.0622,33.0338,33.0433,14300.0
2006-03-07 15:50:00,34.83,34.88,34.8,34.88,56100.0,33.0433,33.0907,33.0148,33.0907,56100.0
2006-03-08 09:30:00,34.88,34.88,34.7,34.7,30500.0,33.0907,33.0907,32.9199,32.9199,30500.0
2006-03-08 09:40:00,34.71,34.78,34.7,34.78,12600.0,32.9294,32.9958,32.9199,32.9958,12600.0
2006-03-08 09:50:00,34.8,34.86,34.78,34.83,16700.0,33.0148,33.0717,32.9958,33.0433,16700.0
2006-03-08 10:00:00,34.8,34.85,34.79,34.81,7300.0,33.0148,33.0622,33.0053,33.0243,7300.0
2006-03-08 10:10:00,34.82,34.85,34.81,34.81,10700.0,33.0338,33.0622,33.0243,33.0243,10700.0
2006-03-08 10:20:00,34.81,34.82,34.76,34.8,5000.0,33.0243,33.0338,32.9769,33.0148,5000.0
2006-03-08 10:30:00,34.8,34.89,34.79,34.89,11300.0,33.0148,33.1002,33.0053,33.1002,11300.0
2006-03-08 10:40:00,34.89,34.89,34.76,34.77,11900.0,33.1002,33.1002,32.9769,32.9863,11900.0
2006-03-08 10:50:00,34.77,34.8,34.75,34.77,8300.0,32.9863,33.0148,32.9674,32.9863,8300.0
2006-03-08 11:00:00,34.76,34.83,34.75,34.83,13000.0,32.9769,33.0433,32.9674,33.0433,13000.0
2006-03-08 11:10:00,34.83,34.87,34.83,34.85,3400.0,33.0433,33.0812,33.0433,33.0622,3400.0
2006-03-08 11:20:00,34.86,34.88,34.83,34.86,5300.0,33.0717,33.0907,33.0433,33.0717,5300.0
2006-03-08 11:30:00,34.83,34.88,34.8,34.86,7900.0,33.0433,33.0907,33.0148,33.0717,7900.0
2006-03-08 11:40:00,34.86,34.87,34.85,34.86,11400.0,33.0717,33.0812,33.0622,33.0717,11400.0
2006-03-08 11:50:00,34.85,34.86,34.8,34.85,9600.0,33.0622,33.0717,33.0148,33.0622,9600.0
2006-03-08 12:00:00,34.86,34.9,34.86,34.9,6300.0,33.0717,33.1097,33.0717,33.1097,6300.0
2006-03-08 12:10:00,34.89,34.94,34.89,34.94,5700.0,33.1002,33.1476,33.1002,33.1476,5700.0
2006-03-08 12:20:00,34.93,34.93,34.9,34.93,7800.0,33.1381,33.1381,33.1097,33.1381,7800.0
2006-03-08 12:30:00,34.93,34.95,34.92,34.93,3600.0,33.1381,33.1571,33.1287,33.1381,3600.0
2006-03-08 12:40:00,34.94,34.99,34.93,34.98,11500.0,33.1476,33.1951,33.1381,33.1856,11500.0
2006-03-08 12:50:00,34.99,35.05,34.97,34.98,50700.0,33.1951,33.252,33.1761,33.1856,50700.0
2006-03-08 13:00:00,34.98,35.0,34.97,35.0,26300.0,33.1856,33.2045,33.1761,33.2045,26300.0
2006-03-08 13:10:00,35.0,35.0,34.97,34.98,4500.0,33.2045,33.2045,33.1761,33.1856,4500.0
2006-03-08 13:20:00,34.98,34.98,34.88,34.91,10600.0,33.1856,33.1856,33.0907,33.1192,10600.0
2006-03-08 13:30:00,34.92,34.96,34.92,34.96,16100.0,33.1287,33.1666,33.1287,33.1666,16100.0
2006-03-08 13:40:00,34.96,34.98,34.95,34.96,16300.0,33.1666,33.1856,33.1571,33.1666,16300.0
2006-03-08 13:50:00,34.97,34.98,34.96,34.98,9900.0,33.1761,33.1856,33.1666,33.1856,9900.0
2006-03-08 14:00:00,34.97,35.0,34.97,35.0,14200.0,33.1761,33.2045,33.1761,33.2045,14200.0
2006-03-08 14:10:00,35.0,35.0,34.87,34.88,12700.0,33.2045,33.2045,33.0812,33.0907,12700.0
2006-03-08 14:20:00,34.88,34.92,34.87,34.88,22000.0,33.0907,33.1287,33.0812,33.0907,22000.0
2006-03-08 14:30:00,34.87,34.98,34.87,34.96,15800.0,33.0812,33.1856,33.0812,33.1666,15800.0
2006-03-08 14:40:00,34.96,35.0,34.96,34.97,16900.0,33.1666,33.2045,33.1666,33.1761,16900.0
2006-03-08 14:50:00,34.97,35.0,34.95,34.97,12300.0,33.1761,33.2045,33.1571,33.1761,12300.0
2006-03-08 15:00:00,34.98,35.0,34.98,35.0,14300.0,33.1856,33.2045,33.1856,33.2045,14300.0
2006-03-08 15:10:00,34.99,35.0,34.99,34.99,10300.0,33.1951,33.2045,33.1951,33.1951,10300.0
2006-03-08 15:20:00,35.0,35.05,35.0,35.02,21000.0,33.2045,33.252,33.2045,33.2235,21000.0
2006-03-08 15:30:00,35.02,35.04,34.98,35.01,16600.0,33.2235,33.2425,33.1856,33.214,16600.0
2006-03-08 15:40:00,35.01,35.02,34.99,34.99,70100.0,33.214,33.2235,33.1951,33.1951,70100.0
2006-03-08 15:50:00,35.0,35.01,34.98,34.98,84500.0,33.2045,33.214,33.1856,33.1856,84500.0
2006-03-09 09:30:00,35.05,35.36,35.04,35.21,41900.0,33.252,33.5461,33.2425,33.4038,41900.0
2006-03-09 09:40:00,35.22,35.25,35.05,35.06,25300.0,33.4133,33.4417,33.252,33.2615,25300.0
2006-03-09 09:50:00,35.05,35.05,35.01,35.02,11400.0,33.252,33.252,33.214,33.2235,11400.0
2006-03-09 10:00:00,35.01,35.07,35.0,35.07,16000.0,33.214,33.271,33.2045,33.271,16000.0
2006-03-09 10:10:00,35.07,35.13,35.05,35.13,14300.0,33.271,33.3279,33.252,33.3279,14300.0
2006-03-09 10:20:00,35.17,35.17,35.08,35.08,12400.0,33.3658,33.3658,33.2804,33.2804,12400.0
2006-03-09 10:30:00,35.08,35.16,35.07,35.16,8100.0,33.2804,33.3563,33.271,33.3563,8100.0
2006-03-09 10:40:00,35.15,35.16,35.1,35.14,10400.0,33.3469,33.3563,33.2994,33.3374,10400.0
2006-03-09 10:50:00,35.14,35.18,35.13,35.15,5100.0,33.3374,33.3753,33.3279,33.3469,5100.0
2006-03-09 11:00:00,35.14,35.17,35.13,35.15,10000.0,33.3374,33.3658,33.3279,33.3469,10000.0
2006-03-09 11:10:00,35.16,35.19,35.15,35.15,5000.0,33.3563,33.3848,33.3469,33.3469,5000.0
2006-03-09 11:20:00,35.15,35.15,35.11,35.13,7400.0,33.3469,33.3469,33.3089,33.3279,7400.0
2006-03-09 11:30:00,35.13,35.17,35.13,35.15,9900.0,33.3279,33.3658,33.3279,33.3469,9900.0
2006-03-09 11:40:00,35.15,35.16,35.14,35.14,12600.0,33.3469,33.3563,33.3374,33.3374,12600.0
2006-03-09 11:50:00,35.15,35.15,35.1,35.15,19700.0,33.3469,33.3469,33.2994,33.3469,19700.0
2006-03-09 12:00:00,35.15,35.15,35.11,35.15,10400.0,33.3469,33.3469,33.3089,33.3469,10400.0
2006-03-09 12:10:00,35.14,35.15,35.1,35.1,6300.0,33.3374,33.3469,33.2994,33.2994,6300.0
2006-03-09 12:20:00,35.1,35.16,35.1,35.16,10800.0,33.2994,33.3563,33.2994,33.3563,10800.0
2006-03-09 12:30:00,35.15,35.15,35.1,35.14,17800.0,33.3469,33.3469,33.2994,33.3374,17800.0
2006-03-09 12:40:00,35.14,35.14,35.11,35.13,9100.0,33.3374,33.3374,33.3089,33.3279,9100.0
2006-03-09 12:50:00,35.12,35.17,35.12,35.16,9700.0,33.3184,33.3658,33.3184,33.3563,9700.0
2006-03-09 13:00:00,35.15,35.17,35.12,35.16,15500.0,33.3469,33.3658,33.3184,33.3563,15500.0
2006-03-09 13:10:00,35.15,35.16,35.14,35.14,16000.0,33.3469,33.3563,33.3374,33.3374,16000.0
2006-03-09 13:20:00,35.15,35.15,35.12,35.13,15900.0,33.3469,33.3469,33.3184,33.3279,15900.0
2006-03-09 13:30:00,35.14,35.15,35.13,35.14,7000.0,33.3374,33.3469,33.3279,33.3374,7000.0
2006-03-09 13:40:00,35.14,35.16,35.13,35.16,13900.0,33.3374,33.3563,33.3279,33.3563,13900.0
2006-03-09 13:50:00,35.16,35.18,35.16,35.18,9200.0,33.3563,33.3753,33.3563,33.3753,9200.0
2006-03-09 14:00:00,35.18,35.24,35.18,35.22,12000.0,33.3753,33.4322,33.3753,33.4133,12000.0
2006-03-09 14:10:00,35.21,35.22,35.2,35.21,9200.0,33.4038,33.4133,33.3943,33.4038,9200.0
2006-03-09 14:20:00,35.22,35.23,35.18,35.19,20700.0,33.4133,33.4227,33.3753,33.3848,20700.0
2006-03-09 14:30:00,35.19,35.2,35.18,35.19,12800.0,33.3848,33.3943,33.3753,33.3848,12800.0
2006-03-09 14:40:00,35.2,35.2,35.14,35.17,22300.0,33.3943,33.3943,33.3374,33.3658,22300.0
2006-03-09 14:50:00,35.16,35.2,35.16,35.19,9900.0,33.3563,33.3943,33.3563,33.3848,9900.0
2006-03-09 15:00:00,35.19,35.21,35.15,35.16,18400.0,33.3848,33.4038,33.3469,33.3563,18400.0
2006-03-09 15:10:00,35.16,35.2,35.13,35.18,15400.0,33.3563,33.3943,33.3279,33.3753,15400.0
2006-03-09 15:20:00,35.19,35.21,35.15,35.16,15700.0,33.3848,33.4038,33.3469,33.3563,15700.0
2006-03-09 15:30:00,35.16,35.18,35.14,35.15,14600.0,33.3563,33.3753,33.3374,33.3469,14600.0
2006-03-09 15:40:00,35.16,35.19,35.15,35.18,23200.0,33.3563,33.3848,33.3469,33.3753,23200.0
2006-03-09 15:50:00,35.18,35.2,35.15,35.17,47100.0,33.3753,33.3943,33.3469,33.3658,47100.0
2006-03-10 09:30:00,35.15,35.2,35.11,35.15,12900.0,33.3469,33.3943,33.3089,33.3469,12900.0
2006-03-10 09:40:00,35.14,35.15,35.1,35.11,14400.0,33.3374,33.3469,33.2994,33.3089,14400.0
2006-03-10 09:50:00,35.11,35.12,34.92,34.92,23200.0,33.3089,33.3184,33.1287,33.1287,23200.0
2006-03-10 10:00:00,34.92,35.0,34.92,34.98,25700.0,33.1287,33.2045,33.1287,33.1856,25700.0
2006-03-10 10:10:00,34.97,35.01,34.95,35.01,27400.0,33.1761,33.214,33.1571,33.214,27400.0
2006-03-10 10:20:00,35.01,35.08,35.01,35.06,7800.0,33.214,33.2804,33.214,33.2615,7800.0
2006-03-10 10:30:00,35.03,35.05,35.02,35.05,12700.0,33.233,33.252,33.2235,33.252,12700.0
2006-03-10 10:40:00,35.06,35.18,35.05,35.18,14700.0,33.2615,33.3753,33.252,33.3753,14700.0
2006-03-10 10:50:00,35.18,35.37,35.18,35.35,11100.0,33.3753,33.5556,33.3753,33.5366,11100.0
2006-03-10 11:00:00,35.34,35.34,35.21,35.21,7400.0,33.5271,33.5271,33.4038,33.4038,7400.0
2006-03-10 11:10:00,35.21,35.26,35.2,35.2,4700.0,33.4038,33.4512,33.3943,33.3943,4700.0
2006-03-10 11:20:00,35.17,35.35,35.17,35.35,9600.0,33.3658,33.5366,33.3658,33.5366,9600.0
2006-03-10 11:30:00,35.35,35.4,35.33,35.39,7800.0,33.5366,33.584,33.5176,33.5745,7800.0
2006-03-10 11:40:00,35.39,35.44,35.36,35.41,9100.0,33.5745,33.622,33.5461,33.5935,9100.0
2006-03-10 11:50:00,35.41,35.42,35.4,35.41,8900.0,33.5935,33.603,33.584,33.5935,8900.0
2006-03-10 12:00:00,35.4,35.48,35.4,35.47,7100.0,33.584,33.6599,33.584,33.6504,7100.0
2006-03-10 12:10:00,35.46,35.46,35.37,35.39,4200.0,33.6409,33.6409,33.5556,33.5745,4200.0
2006-03-10 12:20:00,35.38,35.38,35.33,35.35,3700.0,33.5651,33.5651,33.5176,33.5366,3700.0
2006-03-10 12:30:00,35.32,35.34,35.28,35.29,7800.0,33.5081,33.5271,33.4702,33.4797,7800.0
2006-03-10 12:40:00,35.31,35.35,35.27,35.27,10200.0,33.4986,33.5366,33.4607,33.4607,10200.0
2006-03-10 12:50:00,35.27,35.27,35.21,35.23,5800.0,33.4607,33.4607,33.4038,33.4227,5800.0
2006-03-10 13:00:00,35.23,35.26,35.21,35.23,6500.0,33.4227,33.4512,33.4038,33.4227,6500.0
2006-03-10 13:10:00,35.24,35.3,35.24,35.25,4600.0,33.4322,33.4892,33.4322,33.4417,4600.0
2006-03-10 13:20:00,35.27,35.29,35.25,35.27,6400.0,33.4607,33.4797,33.4417,33.4607,6400.0
2006-03-10 13:30:00,35.26,35.27,35.2,35.22,4000.0,33.4512,33.4607,33.3943,33.4133,4000.0
2006-03-10 13:40:00,35.22,35.28,35.15,35.28,15500.0,33.4133,33.4702,33.3469,33.4702,15500.0
2006-03-10 13:50:00,35.28,35.3,35.2,35.29,5300.0,33.4702,33.4892,33.3943,33.4797,5300.0
2006-03-10 14:00:00,35.3,35.3,35.23,35.29,6400.0,33.4892,33.4892,33.4227,33.4797,6400.0
2006-03-10 14:10:00,35.29,35.32,35.28,35.32,5200.0,33.4797,33.5081,33.4702,33.5081,5200.0
2006-03-10 14:20:00,35.32,35.32,35.28,35.28,3100.0,33.5081,33.5081,33.4702,33.4702,3100.0
2006-03-10 14:30:00,35.28,35.28,35.19,35.23,11100.0,33.4702,33.4702,33.3848,33.4227,11100.0
2006-03-10 14:40:00,35.23,35.27,35.18,35.18,20300.0,33.4227,33.4607,33.3753,33.3753,20300.0
2006-03-10 14:50:00,35.19,35.23,35.15,35.15,8200.0,33.3848,33.4227,33.3469,33.3469,8200.0
2006-03-10 15:00:00,35.16,35.19,35.06,35.15,18500.0,33.3563,33.3848,33.2615,33.3469,18500.0
2006-03-10 15:10:00,35.15,35.19,35.11,35.18,14200.0,33.3469,33.3848,33.3089,33.3753,14200.0
2006-03-10 15:20:00,35.19,35.23,35.17,35.22,10100.0,33.3848,33.4227,33.3658,33.4133,10100.0
2006-03-10 15:30:00,35.21,35.33,35.21,35.31,12200.0,33.4038,33.5176,33.4038,33.4986,12200.0
2006-03-10 15:40:00,35.3,35.31,35.26,35.26,20200.0,33.4892,33.4986,33.4512,33.4512,20200.0
2006-03-10 15:50:00,35.26,35.3,35.25,35.29,19200.0,33.4512,33.4892,33.4417,33.4797,19200.0
2006-03-13 09:30:00,35.15,35.3,35.15,35.26,16800.0,33.3469,33.4892,33.3469,33.4512,16800.0
2006-03-13 09:40:00,35.27,35.48,35.24,35.44,9900.0,33.4607,33.6599,33.4322,33.622,9900.0
2006-03-13 09:50:00,35.4,35.44,35.4,35.42,9200.0,33.584,33.622,33.584,33.603,9200.0
2006-03-13 10:00:00,35.41,35.47,35.4,35.47,11700.0,33.5935,33.6504,33.584,33.6504,11700.0
2006-03-13 10:10:00,35.48,35.48,35.43,35.43,3500.0,33.6599,33.6599,33.6125,33.6125,3500.0
2006-03-13 10:20:00,35.43,35.47,35.42,35.47,10300.0,33.6125,33.6504,33.603,33.6504,10300.0
2006-03-13 10:30:00,35.5,35.55,35.48,35.5,25600.0,33.6789,33.7263,33.6599,33.6789,25600.0
2006-03-13 10:40:00,35.5,35.51,35.5,35.51,5700.0,33.6789,33.6884,33.6789,33.6884,5700.0
2006-03-13 10:50:00,35.51,35.52,35.48,35.49,14300.0,33.6884,33.6979,33.6599,33.6694,14300.0
2006-03-13 11:00:00,35.48,35.49,35.41,35.43,9800.0,33.6599,33.6694,33.5935,33.6125,9800.0
2006-03-13 11:10:00,35.43,35.44,35.43,35.44,6400.0,33.6125,33.622,33.6125,33.622,6400.0
2006-03-13 11:20:00,35.43,35.44,35.42,35.43,13600.0,33.6125,33.622,33.603,33.6125,13600.0
2006-03-13 11:30:00,35.43,35.52,35.43,35.46,26600.0,33.6125,33.6979,33.6125,33.6409,26600.0
2006-03-13 11:40:00,35.49,35.51,35.48,35.5,2800.0,33.6694,33.6884,33.6599,33.6789,2800.0
2006-03-13 11:50:00,35.5,35.5,35.44,35.44,4000.0,33.6789,33.6789,33.622,33.622,4000.0
2006-03-13 12:00:00,35.43,35.46,35.43,35.46,4000.0,33.6125,33.6409,33.6125,33.6409,4000.0
2006-03-13 12:10:00,35.47,35.49,35.46,35.48,4500.0,33.6504,33.6694,33.6409,33.6599,4500.0
2006-03-13 12:20:00,35.49,35.52,35.49,35.51,2100.0,33.6694,33.6979,33.6694,33.6884,2100.0
2006-03-13 12:30:00,35.51,35.52,35.43,35.44,16300.0,33.6884,33.6979,33.6125,33.622,16300.0
2006-03-13 12:40:00,35.46,35.46,35.45,35.46,2400.0,33.6409,33.6409,33.6315,33.6409,2400.0
2006-03-13 12:50:00,35.46,35.47,35.43,35.47,6900.0,33.6409,33.6504,33.6125,33.6504,6900.0
2006-03-13 13:00:00,35.46,35.47,35.44,35.45,5500.0,33.6409,33.6504,33.622,33.6315,5500.0
2006-03-13 13:10:00,35.45,35.45,35.42,35.43,10400.0,33.6315,33.6315,33.603,33.6125,10400.0
2006-03-13 13:20:00,35.41,35.46,35.41,35.46,6200.0,33.5935,33.6409,33.5935,33.6409,6200.0
2006-03-13 13:30:00,35.47,35.47,35.44,35.44,5200.0,33.6504,33.6504,33.622,33.622,5200.0
2006-03-13 13:40:00,35.44,35.44,35.41,35.44,14700.0,33.622,33.622,33.5935,33.622,14700.0
2006-03-13 13:50:00,35.45,35.48,35.41,35.44,5600.0,33.6315,33.6599,33.5935,33.622,5600.0
2006-03-13 14:00:00,35.45,35.52,35.45,35.51,7100.0,33.6315,33.6979,33.6315,33.6884,7100.0
2006-03-13 14:10:00,35.51,35.52,35.44,35.48,18000.0,33.6884,33.6979,33.622,33.6599,18000.0
2006-03-13 14:20:00,35.49,35.49,35.46,35.48,2800.0,33.6694,33.6694,33.6409,33.6599,2800.0
2006-03-13 14:30:00,35.46,35.52,35.46,35.47,13900.0,33.6409,33.6979,33.6409,33.6504,13900.0
2006-03-13 14:40:00,35.48,35.51,35.42,35.42,8600.0,33.6599,33.6884,33.603,33.603,8600.0
2006-03-13 14:50:00,35.43,35.49,35.42,35.44,9200.0,33.6125,33.6694,33.603,33.622,9200.0
2006-03-13 15:00:00,35.45,35.5,35.45,35.47,13300.0,33.6315,33.6789,33.6315,33.6504,13300.0
2006-03-13 15:10:00,35.46,35.54,35.46,35.53,12600.0,33.6409,33.7168,33.6409,33.7074,12600.0
2006-03-13 15:20:00,35.53,35.53,35.48,35.52,17000.0,33.7074,33.7074,33.6599,33.6979,17000.0
2006-03-13 15:30:00,35.53,35.56,35.51,35.52,11400.0,33.7074,33.7358,33.6884,33.6979,11400.0
2006-03-13 15:40:00,35.53,35.54,35.51,35.51,8800.0,33.7074,33.7168,33.6884,33.6884,8800.0
2006-03-13 15:50:00,35.52,35.52,35.49,35.5,31500.0,33.6979,33.6979,33.6694,33.6789,31500.0
2006-03-14 09:30:00,35.4,35.49,35.33,35.4,8700.0,33.584,33.6694,33.5176,33.584,8700.0
2006-03-14 09:40:00,35.39,35.43,35.36,35.43,28300.0,33.5745,33.6125,33.5461,33.6125,28300.0
2006-03-14 09:50:00,35.43,35.47,35.42,35.42,10200.0,33.6125,33.6504,33.603,33.603,10200.0
2006-03-14 10:00:00,35.42,35.42,35.34,35.35,32700.0,33.603,33.603,33.5271,33.5366,32700.0
2006-03-14 10:10:00,35.35,35.35,35.28,35.31,11300.0,33.5366,33.5366,33.4702,33.4986,11300.0
2006-03-14 10:20:00,35.31,35.39,35.31,35.34,9900.0,33.4986,33.5745,33.4986,33.5271,9900.0
2006-03-14 10:30:00,35.34,35.37,35.3,35.32,6700.0,33.5271,33.5556,33.4892,33.5081,6700.0
2006-03-14 10:40:00,35.33,35.38,35.33,35.38,6500.0,33.5176,33.5651,33.5176,33.5651,6500.0
2006-03-14 10:50:00,35.37,35.39,35.36,35.36,2800.0,33.5556,33.5745,33.5461,33.5461,2800.0
2006-03-14 11:00:00,35.35,35.39,35.31,35.39,10400.0,33.5366,33.5745,33.4986,33.5745,10400.0
2006-03-14 11:10:00,35.39,35.4,35.35,35.4,12300.0,33.5745,33.584,33.5366,33.584,12300.0
2006-03-14 11:20:00,35.4,35.4,35.35,35.38,11200.0,33.584,33.584,33.5366,33.5651,11200.0
2006-03-14 11:30:00,35.39,35.41,35.39,35.41,10800.0,33.5745,33.5935,33.5745,33.5935,10800.0
2006-03-14 11:40:00,35.42,35.44,35.39,35.4,26900.0,33.603,33.622,33.5745,33.584,26900.0
2006-03-14 11:50:00,35.4,35.41,35.4,35.41,5700.0,33.584,33.5935,33.584,33.5935,5700.0
2006-03-14 12:00:00,35.41,35.42,35.39,35.4,18100.0,33.5935,33.603,33.5745,33.584,18100.0
2006-03-14 12:10:00,35.4,35.41,35.39,35.4,9400.0,33.584,33.5935,33.5745,33.584,9400.0
2006-03-14 12:20:00,35.4,35.43,35.4,35.43,9800.0,33.584,33.6125,33.584,33.6125,9800.0
2006-03-14 12:30:00,35.42,35.42,35.39,35.39,7600.0,33.603,33.603,33.5745,33.5745,7600.0
2006-03-14 12:40:00,35.4,35.42,35.39,35.4,5600.0,33.584,33.603,33.5745,33.584,5600.0
2006-03-14 12:50:00,35.4,35.44,35.4,35.44,5400.0,33.584,33.622,33.584,33.622,5400.0
2006-03-14 13:00:00,35.42,35.5,35.42,35.49,11900.0,33.603,33.6789,33.603,33.6694,11900.0
2006-03-14 13:10:00,35.49,35.53,35.48,35.51,22800.0,33.6694,33.7074,33.6599,33.6884,22800.0
2006-03-14 13:20:00,35.52,35.54,35.48,35.48,12200.0,33.6979,33.7168,33.6599,33.6599,12200.0
2006-03-14 13:30:00,35.49,35.5,35.49,35.49,7100.0,33.6694,33.6789,33.6694,33.6694,7100.0
2006-03-14 13:40:00,35.49,35.51,35.48,35.49,11100.0,33.6694,33.6884,33.6599,33.6694,11100.0
2006-03-14 13:50:00,35.5,35.5,35.45,35.46,6800.0,33.6789,33.6789,33.6315,33.6409,6800.0
2006-03-14 14:00:00,35.46,35.47,35.44,35.45,7000.0,33.6409,33.6504,33.622,33.6315,7000.0
2006-03-14 14:10:00,35.45,35.45,35.44,35.45,4500.0,33.6315,33.6315,33.622,33.6315,4500.0
2006-03-14 14:20:00,35.45,35.52,35.45,35.51,14500.0,33.6315,33.6979,33.6315,33.6884,14500.0
2006-03-14 14:30:00,35.5,35.51,35.39,35.4,23600.0,33.6789,33.6884,33.5745,33.584,23600.0
2006-03-14 14:40:00,35.39,35.41,35.37,35.4,19000.0,33.5745,33.5935,33.5556,33.584,19000.0
2006-03-14 14:50:00,35.4,35.47,35.4,35.45,15400.0,33.584,33.6504,33.584,33.6315,15400.0
2006-03-14 15:00:00,35.45,35.45,35.42,35.44,9000.0,33.6315,33.6315,33.603,33.622,9000.0
2006-03-14 15:10:00,35.45,35.5,35.44,35.48,13700.0,33.6315,33.6789,33.622,33.6599,13700.0
2006-03-14 15:20:00,35.47,35.49,35.47,35.49,8100.0,33.6504,33.6694,33.6504,33.6694,8100.0
2006-03-14 15:30:00,35.49,35.5,35.48,35.49,18100.0,33.6694,33.6789,33.6599,33.6694,18100.0
2006-03-14 15:40:00,35.49,35.5,35.46,35.49,13100.0,33.6694,33.6789,33.6409,33.6694,13100.0
2006-03-14 15:50:00,35.49,35.51,35.47,35.49,51800.0,33.6694,33.6884,33.6504,33.6694,51800.0
2006-03-15 09:30:00,35.5,35.52,35.41,35.45,10000.0,33.6789,33.6979,33.5935,33.6315,10000.0
2006-03-15 09:40:00,35.48,35.54,35.46,35.49,51600.0,33.6599,33.7168,33.6409,33.6694,51600.0
2006-03-15 09:50:00,35.49,35.5,35.46,35.5,9400.0,33.6694,33.6789,33.6409,33.6789,9400.0
2006-03-15 10:00:00,35.5,35.5,35.47,35.48,8200.0,33.6789,33.6789,33.6504,33.6599,8200.0
2006-03-15 10:10:00,35.49,35.52,35.49,35.51,9100.0,33.6694,33.6979,33.6694,33.6884,9100.0
2006-03-15 10:20:00,35.52,35.56,35.48,35.56,10500.0,33.6979,33.7358,33.6599,33.7358,10500.0
2006-03-15 10:30:00,35.55,35.59,35.53,35.56,9100.0,33.7263,33.7643,33.7074,33.7358,9100.0
2006-03-15 10:40:00,35.56,35.63,35.55,35.56,30600.0,33.7358,33.8022,33.7263,33.7358,30600.0
2006-03-15 10:50:00,35.52,35.54,35.46,35.52,14300.0,33.6979,33.7168,33.6409,33.6979,14300.0
2006-03-15 11:00:00,35.52,35.56,35.51,35.52,17000.0,33.6979,33.7358,33.6884,33.6979,17000.0
2006-03-15 11:10:00,35.53,35.55,35.53,35.54,7600.0,33.7074,33.7263,33.7074,33.7168,7600.0
2006-03-15 11:20:00,35.54,35.56,35.53,35.53,5700.0,33.7168,33.7358,33.7074,33.7074,5700.0
2006-03-15 11:30:00,35.55,35.56,35.53,35.53,13300.0,33.7263,33.7358,33.7074,33.7074,13300.0
2006-03-15 11:40:00,35.53,35.56,35.51,35.54,7400.0,33.7074,33.7358,33.6884,33.7168,7400.0
2006-03-15 11:50:00,35.54,35.58,35.53,35.54,3900.0,33.7168,33.7548,33.7074,33.7168,3900.0
2006-03-15 12:00:00,35.55,35.57,35.55,35.57,6300.0,33.7263,33.7453,33.7263,33.7453,6300.0
2006-03-15 12:10:00,35.57,35.59,35.57,35.59,8800.0,33.7453,33.7643,33.7453,33.7643,8800.0
2006-03-15 12:20:00,35.59,35.59,35.55,35.58,7700.0,33.7643,33.7643,33.7263,33.7548,7700.0
2006-03-15 12:30:00,35.57,35.6,35.57,35.58,4900.0,33.7453,33.7738,33.7453,33.7548,4900.0
2006-03-15 12:40:00,35.58,35.58,35.54,35.54,7500.0,33.7548,33.7548,33.7168,33.7168,7500.0
2006-03-15 12:50:00,35.55,35.6,35.54,35.56,12600.0,33.7263,33.7738,33.7168,33.7358,12600.0
2006-03-15 13:00:00,35.57,35.6,35.53,35.6,7600.0,33.7453,33.7738,33.7074,33.7738,7600.0
2006-03-15 13:10:00,35.6,35.6,35.59,35.59,3500.0,33.7738,33.7738,33.7643,33.7643,3500.0
2006-03-15 13:20:00,35.58,35.59,35.56,35.58,3100.0,33.7548,33.7643,33.7358,33.7548,3100.0
2006-03-15 13:30:00,35.58,35.6,35.55,35.56,10600.0,33.7548,33.7738,33.7263,33.7358,10600.0
2006-03-15 13:40:00,35.56,35.6,35.56,35.59,10300.0,33.7358,33.7738,33.7358,33.7643,10300.0
2006-03-15 13:50:00,35.6,35.6,35.59,35.59,6500.0,33.7738,33.7738,33.7643,33.7643,6500.0
2006-03-15 14:00:00,35.59,35.6,35.57,35.58,11600.0,33.7643,33.7738,33.7453,33.7548,11600.0
2006-03-15 14:10:00,35.59,35.6,35.59,35.6,35900.0,33.7643,33.7738,33.7643,33.7738,35900.0
2006-03-15 14:20:00,35.59,35.61,35.56,35.58,18200.0,33.7643,33.7833,33.7358,33.7548,18200.0
2006-03-15 14:30:00,35.57,35.6,35.56,35.58,38600.0,33.7453,33.7738,33.7358,33.7548,38600.0
2006-03-15 14:40:00,35.56,35.6,35.56,35.59,8700.0,33.7358,33.7738,33.7358,33.7643,8700.0
2006-03-15 14:50:00,35.6,35.62,35.58,35.58,17300.0,33.7738,33.7927,33.7548,33.7548,17300.0
2006-03-15 15:00:00,35.59,35.62,35.59,35.59,22000.0,33.7643,33.7927,33.7643,33.7643,22000.0
2006-03-15 15:10:00,35.6,35.65,35.6,35.64,17900.0,33.7738,33.8212,33.7738,33.8117,17900.0
2006-03-15 15:20:00,35.65,35.69,35.63,35.63,26600.0,33.8212,33.8592,33.8022,33.8022,26600.0
2006-03-15 15:30:00,35.63,35.75,35.62,35.73,17900.0,33.8022,33.9161,33.7927,33.8971,17900.0
2006-03-15 15:40:00,35.74,35.99,35.71,35.97,79500.0,33.9066,34.1438,33.8781,34.1248,79500.0
2006-03-15 15:50:00,35.97,36.0,35.92,35.93,89200.0,34.1248,34.1532,34.0774,34.0868,89200.0
2006-03-16 09:30:00,35.95,35.95,35.85,35.94,15100.0,34.1058,34.1058,34.0109,34.0963,15100.0
2006-03-16 09:40:00,35.93,35.95,35.86,35.95,10900.0,34.0868,34.1058,34.0204,34.1058,10900.0
2006-03-16 09:50:00,35.95,36.0,35.94,36.0,7300.0,34.1058,34.1532,34.0963,34.1532,7300.0
2006-03-16 10:00:00,35.99,36.21,35.99,36.19,14100.0,34.1438,34.3525,34.1438,34.3335,14100.0
2006-03-16 10:10:00,36.17,36.22,36.14,36.22,11300.0,34.3145,34.362,34.2861,34.362,11300.0
2006-03-16 10:20:00,36.21,36.25,36.2,36.22,15700.0,34.3525,34.3904,34.343,34.362,15700.0
2006-03-16 10:30:00,36.22,36.33,36.22,36.3,20200.0,34.362,34.4663,34.362,34.4379,20200.0
2006-03-16 10:40:00,36.3,36.32,36.2,36.25,16800.0,34.4379,34.4568,34.343,34.3904,16800.0
2006-03-16 10:50:00,36.23,36.34,36.22,36.32,15200.0,34.3714,34.4758,34.362,34.4568,15200.0
2006-03-16 11:00:00,36.31,36.38,36.31,36.33,23500.0,34.4473,34.5138,34.4473,34.4663,23500.0
2006-03-16 11:10:00,36.32,36.4,36.32,36.36,19500.0,34.4568,34.5327,34.4568,34.4948,19500.0
2006-03-16 11:20:00,36.35,36.4,36.33,36.37,14000.0,34.4853,34.5327,34.4663,34.5043,14000.0
2006-03-16 11:30:00,36.37,36.43,36.36,36.36,14200.0,34.5043,34.5612,34.4948,34.4948,14200.0
2006-03-16 11:40:00,36.36,36.43,36.35,36.43,13300.0,34.4948,34.5612,34.4853,34.5612,13300.0
2006-03-16 11:50:00,36.42,36.43,36.28,36.36,35200.0,34.5517,34.5612,34.4189,34.4948,35200.0
2006-03-16 12:00:00,36.34,36.45,36.32,36.45,9500.0,34.4758,34.5802,34.4568,34.5802,9500.0
2006-03-16 12:10:00,36.44,36.48,36.44,36.44,5600.0,34.5707,34.6086,34.5707,34.5707,5600.0
2006-03-16 12:20:00,36.43,36.44,36.41,36.42,12900.0,34.5612,34.5707,34.5422,34.5517,12900.0
2006-03-16 12:30:00,36.41,36.42,36.41,36.42,9000.0,34.5422,34.5517,34.5422,34.5517,9000.0
2006-03-16 12:40:00,36.41,36.46,36.41,36.46,17900.0,34.5422,34.5897,34.5422,34.5897,17900.0
2006-03-16 12:50:00,36.44,36.49,36.44,36.46,13200.0,34.5707,34.6181,34.5707,34.5897,13200.0
2006-03-16 13:00:00,36.44,36.49,36.44,36.47,17300.0,34.5707,34.6181,34.5707,34.5991,17300.0
2006-03-16 13:10:00,36.48,36.49,36.42,36.47,14800.0,34.6086,34.6181,34.5517,34.5991,14800.0
2006-03-16 13:20:00,36.46,36.47,36.43,36.45,13200.0,34.5897,34.5991,34.5612,34.5802,13200.0
2006-03-16 13:30:00,36.44,36.45,36.43,36.45,10100.0,34.5707,34.5802,34.5612,34.5802,10100.0
2006-03-16 13:40:00,36.44,36.45,36.42,36.42,6800.0,34.5707,34.5802,34.5517,34.5517,6800.0
2006-03-16 13:50:00,36.41,36.42,36.35,36.36,15200.0,34.5422,34.5517,34.4853,34.4948,15200.0
2006-03-16 14:00:00,36.35,36.43,36.35,36.43,10000.0,34.4853,34.5612,34.4853,34.5612,10000.0
2006-03-16 14:10:00,36.42,36.42,36.36,36.36,11600.0,34.5517,34.5517,34.4948,34.4948,11600.0
2006-03-16 14:20:00,36.36,36.36,36.23,36.3,13800.0,34.4948,34.4948,34.3714,34.4379,13800.0
2006-03-16 14:30:00,36.28,36.31,36.27,36.27,18700.0,34.4189,34.4473,34.4094,34.4094,18700.0
2006-03-16 14:40:00,36.27,36.29,36.24,36.25,15400.0,34.4094,34.4284,34.3809,34.3904,15400.0
2006-03-16 14:50:00,36.22,36.25,36.12,36.17,18000.0,34.362,34.3904,34.2671,34.3145,18000.0
2006-03-16 15:00:00,36.17,36.23,36.17,36.21,16500.0,34.3145,34.3714,34.3145,34.3525,16500.0
2006-03-16 15:10:00,36.2,36.21,36.15,36.15,10500.0,34.343,34.3525,34.2956,34.2956,10500.0
2006-03-16 15:20:00,36.14,36.14,36.07,36.1,14300.0,34.2861,34.2861,34.2197,34.2481,14300.0
2006-03-16 15:30:00,36.09,36.13,36.09,36.1,25000.0,34.2386,34.2766,34.2386,34.2481,25000.0
2006-03-16 15:40:00,36.1,36.16,36.05,36.09,25200.0,34.2481,34.305,34.2007,34.2386,25200.0
2006-03-16 15:50:00,36.1,36.11,36.07,36.08,38400.0,34.2481,34.2576,34.2197,34.2291,38400.0
2006-03-17 09:30:00,36.36,36.36,36.1,36.2,180000.0,34.4948,34.4948,34.2481,34.343,180000.0
2006-03-17 09:40:00,36.2,36.25,36.04,36.05,8300.0,34.343,34.3904,34.1912,34.2007,8300.0
2006-03-17 09:50:00,36.04,36.14,36.04,36.06,14900.0,34.1912,34.2861,34.1912,34.2102,14900.0
2006-03-17 10:00:00,36.06,36.12,36.06,36.1,6300.0,34.2102,34.2671,34.2102,34.2481,6300.0
2006-03-17 10:10:00,36.1,36.13,36.05,36.07,18600.0,34.2481,34.2766,34.2007,34.2197,18600.0
2006-03-17 10:20:00,36.08,36.09,35.99,36.0,10000.0,34.2291,34.2386,34.1438,34.1532,10000.0
2006-03-17 10:30:00,36.0,36.0,35.85,35.88,12300.0,34.1532,34.1532,34.0109,34.0394,12300.0
2006-03-17 10:40:00,35.89,35.94,35.87,35.88,10300.0,34.0489,34.0963,34.0299,34.0394,10300.0
2006-03-17 10:50:00,35.89,35.9,35.87,35.89,6300.0,34.0489,34.0584,34.0299,34.0489,6300.0
2006-03-17 11:00:00,35.89,35.93,35.88,35.91,10500.0,34.0489,34.0868,34.0394,34.0679,10500.0
2006-03-17 11:10:00,35.9,35.97,35.85,35.91,63500.0,34.0584,34.1248,34.0109,34.0679,63500.0
2006-03-17 11:20:00,35.93,36.0,35.91,35.98,6000.0,34.0868,34.1532,34.0679,34.1343,6000.0
2006-03-17 11:30:00,35.97,35.99,35.94,35.97,9600.0,34.1248,34.1438,34.0963,34.1248,9600.0
2006-03-17 11:40:00,35.97,35.99,35.97,35.98,7200.0,34.1248,34.1438,34.1248,34.1343,7200.0
2006-03-17 11:50:00,35.98,35.99,35.97,35.99,6800.0,34.1343,34.1438,34.1248,34.1438,6800.0
2006-03-17 12:00:00,35.99,36.0,35.98,35.99,14100.0,34.1438,34.1532,34.1343,34.1438,14100.0
2006-03-17 12:10:00,35.99,35.99,35.99,35.99,6400.0,34.1438,34.1438,34.1438,34.1438,6400.0
2006-03-17 12:20:00,35.99,35.99,35.97,35.99,20900.0,34.1438,34.1438,34.1248,34.1438,20900.0
2006-03-17 12:30:00,35.99,36.0,35.98,35.99,15200.0,34.1438,34.1532,34.1343,34.1438,15200.0
2006-03-17 12:40:00,35.99,35.99,35.99,35.99,3900.0,34.1438,34.1438,34.1438,34.1438,3900.0
2006-03-17 12:50:00,35.99,35.99,35.98,35.99,2200.0,34.1438,34.1438,34.1343,34.1438,2200.0
2006-03-17 13:00:00,35.99,35.99,35.99,35.99,2300.0,34.1438,34.1438,34.1438,34.1438,2300.0
2006-03-17 13:10:00,35.98,35.99,35.98,35.98,4700.0,34.1343,34.1438,34.1343,34.1343,4700.0
2006-03-17 13:20:00,35.99,35.99,35.92,35.95,4400.0,34.1438,34.1438,34.0774,34.1058,4400.0
2006-03-17 13:30:00,35.94,35.96,35.93,35.95,5400.0,34.0963,34.1153,34.0868,34.1058,5400.0
2006-03-17 13:40:00,35.95,35.96,35.93,35.95,7000.0,34.1058,34.1153,34.0868,34.1058,7000.0
2006-03-17 13:50:00,35.96,35.96,35.88,35.91,9800.0,34.1153,34.1153,34.0394,34.0679,9800.0
2006-03-17 14:00:00,35.92,35.95,35.92,35.95,7400.0,34.0774,34.1058,34.0774,34.1058,7400.0
2006-03-17 14:10:00,35.96,35.96,35.9,35.92,7400.0,34.1153,34.1153,34.0584,34.0774,7400.0
2006-03-17 14:20:00,35.9,35.95,35.9,35.94,6200.0,34.0584,34.1058,34.0584,34.0963,6200.0
2006-03-17 14:30:00,35.95,35.95,35.93,35.94,10500.0,34.1058,34.1058,34.0868,34.0963,10500.0
2006-03-17 14:40:00,35.94,35.98,35.94,35.97,10200.0,34.0963,34.1343,34.0963,34.1248,10200.0
2006-03-17 14:50:00,35.96,35.96,35.88,35.92,7100.0,34.1153,34.1153,34.0394,34.0774,7100.0
2006-03-17 15:00:00,35.93,35.98,35.93,35.98,10500.0,34.0868,34.1343,34.0868,34.1343,10500.0
2006-03-17 15:10:00,35.98,35.98,35.94,35.97,12700.0,34.1343,34.1343,34.0963,34.1248,12700.0
2006-03-17 15:20:00,35.96,35.96,35.94,35.95,5900.0,34.1153,34.1153,34.0963,34.1058,5900.0
2006-03-17 15:30:00,35.95,36.0,35.94,36.0,21100.0,34.1058,34.1532,34.0963,34.1532,21100.0
2006-03-17 15:40:00,36.0,36.0,35.97,35.98,13500.0,34.1532,34.1532,34.1248,34.1343,13500.0
2006-03-17 15:50:00,35.98,35.98,35.91,35.92,46100.0,34.1343,34.1343,34.0679,34.0774,46100.0
2006-03-20 09:30:00,35.67,35.84,35.67,35.75,35300.0,33.8402,34.0015,33.8402,33.9161,35300.0
2006-03-20 09:40:00,35.8,35.95,35.76,35.76,23900.0,33.9635,34.1058,33.9256,33.9256,23900.0
2006-03-20 09:50:00,35.76,35.82,35.73,35.79,13400.0,33.9256,33.9825,33.8971,33.954,13400.0
2006-03-20 10:00:00,35.79,35.84,35.77,35.82,12900.0,33.954,34.0015,33.935,33.9825,12900.0
2006-03-20 10:10:00,35.82,35.83,35.78,35.79,19500.0,33.9825,33.992,33.9445,33.954,19500.0
2006-03-20 10:20:00,35.78,35.81,35.55,35.55,46000.0,33.9445,33.973,33.7263,33.7263,46000.0
2006-03-20 10:30:00,35.59,35.7,35.54,35.7,28800.0,33.7643,33.8686,33.7168,33.8686,28800.0
2006-03-20 10:40:00,35.68,35.7,35.59,35.59,21200.0,33.8497,33.8686,33.7643,33.7643,21200.0
2006-03-20 10:50:00,35.6,35.83,35.58,35.83,12000.0,33.7738,33.992,33.7548,33.992,12000.0
2006-03-20 11:00:00,35.82,35.87,35.82,35.87,12900.0,33.9825,34.0299,33.9825,34.0299,12900.0
2006-03-20 11:10:00,35.86,36.08,35.85,35.9,32700.0,34.0204,34.2291,34.0109,34.0584,32700.0
2006-03-20 11:20:00,35.88,36.28,35.83,35.97,17600.0,34.0394,34.4189,33.992,34.1248,17600.0
2006-03-20 11:30:00,35.98,35.99,35.92,35.93,25400.0,34.1343,34.1438,34.0774,34.0868,25400.0
2006-03-20 11:40:00,35.93,35.95,35.91,35.94,20900.0,34.0868,34.1058,34.0679,34.0963,20900.0
2006-03-20 11:50:00,35.93,35.94,35.93,35.94,10600.0,34.0868,34.0963,34.0868,34.0963,10600.0
2006-03-20 12:00:00,35.94,36.03,35.94,35.98,20000.0,34.0963,34.1817,34.0963,34.1343,20000.0
2006-03-20 12:10:00,35.97,35.99,35.95,35.98,7000.0,34.1248,34.1438,34.1058,34.1343,7000.0
2006-03-20 12:20:00,35.99,36.0,35.97,35.99,6400.0,34.1438,34.1532,34.1248,34.1438,6400.0
2006-03-20 12:30:00,35.99,36.02,35.99,36.02,9600.0,34.1438,34.1722,34.1438,34.1722,9600.0
2006-03-20 12:40:00,36.02,36.09,36.0,36.09,20700.0,34.1722,34.2386,34.1532,34.2386,20700.0
2006-03-20 12:50:00,36.08,36.09,36.04,36.05,13000.0,34.2291,34.2386,34.1912,34.2007,13000.0
2006-03-20 13:00:00,36.04,36.04,36.0,36.0,11700.0,34.1912,34.1912,34.1532,34.1532,11700.0
2006-03-20 13:10:00,36.0,36.05,36.0,36.03,18700.0,34.1532,34.2007,34.1532,34.1817,18700.0
2006-03-20 13:20:00,36.02,36.02,35.99,36.0,10600.0,34.1722,34.1722,34.1438,34.1532,10600.0
2006-03-20 13:30:00,35.99,35.99,35.94,35.95,11400.0,34.1438,34.1438,34.0963,34.1058,11400.0
2006-03-20 13:40:00,35.94,35.97,35.9,35.97,8000.0,34.0963,34.1248,34.0584,34.1248,8000.0
2006-03-20 13:50:00,35.96,35.96,35.94,35.94,6800.0,34.1153,34.1153,34.0963,34.0963,6800.0
2006-03-20 14:00:00,35.95,36.0,35.94,35.97,13300.0,34.1058,34.1532,34.0963,34.1248,13300.0
2006-03-20 14:10:00,35.97,35.97,35.88,35.89,10900.0,34.1248,34.1248,34.0394,34.0489,10900.0
2006-03-20 14:20:00,35.89,35.9,35.87,35.88,7100.0,34.0489,34.0584,34.0299,34.0394,7100.0
2006-03-20 14:30:00,35.88,35.9,35.88,35.9,6100.0,34.0394,34.0584,34.0394,34.0584,6100.0
2006-03-20 14:40:00,35.89,35.99,35.89,35.98,16200.0,34.0489,34.1438,34.0489,34.1343,16200.0
2006-03-20 14:50:00,35.97,35.98,35.94,35.96,7500.0,34.1248,34.1343,34.0963,34.1153,7500.0
2006-03-20 15:00:00,35.95,36.0,35.94,36.0,12100.0,34.1058,34.1532,34.0963,34.1532,12100.0
2006-03-20 15:10:00,35.98,35.98,35.95,35.96,9300.0,34.1343,34.1343,34.1058,34.1153,9300.0
2006-03-20 15:20:00,35.95,35.99,35.95,35.98,38800.0,34.1058,34.1438,34.1058,34.1343,38800.0
2006-03-20 15:30:00,35.98,36.0,35.97,36.0,29500.0,34.1343,34.1532,34.1248,34.1532,29500.0
2006-03-20 15:40:00,36.0,36.03,35.99,36.03,68200.0,34.1532,34.1817,34.1438,34.1817,68200.0
2006-03-20 15:50:00,36.03,36.03,36.0,36.01,22600.0,34.1817,34.1817,34.1532,34.1627,22600.0
2006-03-21 09:30:00,36.0,36.0,35.76,35.9,13100.0,34.1532,34.1532,33.9256,34.0584,13100.0
2006-03-21 09:40:00,35.86,35.9,35.83,35.83,7600.0,34.0204,34.0584,33.992,33.992,7600.0
2006-03-21 09:50:00,35.84,36.0,35.81,36.0,7300.0,34.0015,34.1532,33.973,34.1532,7300.0
2006-03-21 10:00:00,35.99,35.99,35.85,35.9,5300.0,34.1438,34.1438,34.0109,34.0584,5300.0
2006-03-21 10:10:00,35.88,35.88,35.84,35.85,8200.0,34.0394,34.0394,34.0015,34.0109,8200.0
2006-03-21 10:20:00,35.84,35.84,35.7,35.71,2600.0,34.0015,34.0015,33.8686,33.8781,2600.0
2006-03-21 10:30:00,35.71,35.83,35.71,35.83,5900.0,33.8781,33.992,33.8781,33.992,5900.0
2006-03-21 10:40:00,35.83,35.9,35.83,35.86,5000.0,33.992,34.0584,33.992,34.0204,5000.0
2006-03-21 10:50:00,35.85,35.86,35.85,35.85,3200.0,34.0109,34.0204,34.0109,34.0109,3200.0
2006-03-21 11:00:00,35.86,35.94,35.86,35.94,5800.0,34.0204,34.0963,34.0204,34.0963,5800.0
2006-03-21 11:10:00,35.94,35.94,35.86,35.86,7000.0,34.0963,34.0963,34.0204,34.0204,7000.0
2006-03-21 11:20:00,35.86,35.92,35.85,35.92,6300.0,34.0204,34.0774,34.0109,34.0774,6300.0
2006-03-21 11:30:00,35.92,36.0,35.9,36.0,14700.0,34.0774,34.1532,34.0584,34.1532,14700.0
2006-03-21 11:40:00,36.0,36.05,35.99,35.99,10300.0,34.1532,34.2007,34.1438,34.1438,10300.0
2006-03-21 11:50:00,36.01,36.04,36.01,36.02,3500.0,34.1627,34.1912,34.1627,34.1722,3500.0
2006-03-21 12:00:00,36.02,36.05,36.02,36.04,3600.0,34.1722,34.2007,34.1722,34.1912,3600.0
2006-03-21 12:10:00,36.03,36.03,36.0,36.02,7600.0,34.1817,34.1817,34.1532,34.1722,7600.0
2006-03-21 12:20:00,36.02,36.09,36.0,36.09,21100.0,34.1722,34.2386,34.1532,34.2386,21100.0
2006-03-21 12:30:00,36.08,36.09,36.05,36.05,49400.0,34.2291,34.2386,34.2007,34.2007,49400.0
2006-03-21 12:40:00,36.06,36.07,36.02,36.06,10700.0,34.2102,34.2197,34.1722,34.2102,10700.0
2006-03-21 12:50:00,36.07,36.07,36.03,36.05,16800.0,34.2197,34.2197,34.1817,34.2007,16800.0
2006-03-21 13:00:00,36.05,36.07,36.05,36.06,7300.0,34.2007,34.2197,34.2007,34.2102,7300.0
2006-03-21 13:10:00,36.05,36.05,35.96,35.97,44300.0,34.2007,34.2007,34.1153,34.1248,44300.0
2006-03-21 13:20:00,35.98,35.98,35.9,35.9,8000.0,34.1343,34.1343,34.0584,34.0584,8000.0
2006-03-21 13:30:00,35.89,35.95,35.85,35.86,11800.0,34.0489,34.1058,34.0109,34.0204,11800.0
2006-03-21 13:40:00,35.87,35.91,35.86,35.88,6100.0,34.0299,34.0679,34.0204,34.0394,6100.0
2006-03-21 13:50:00,35.86,35.89,35.75,35.78,12300.0,34.0204,34.0489,33.9161,33.9445,12300.0
2006-03-21 14:00:00,35.78,35.79,35.73,35.74,5600.0,33.9445,33.954,33.8971,33.9066,5600.0
2006-03-21 14:10:00,35.75,35.77,35.69,35.73,7600.0,33.9161,33.935,33.8592,33.8971,7600.0
2006-03-21 14:20:00,35.73,35.75,35.68,35.68,6000.0,33.8971,33.9161,33.8497,33.8497,6000.0
2006-03-21 14:30:00,35.66,35.71,35.62,35.71,8300.0,33.8307,33.8781,33.7927,33.8781,8300.0
2006-03-21 14:40:00,35.71,35.73,35.68,35.72,16000.0,33.8781,33.8971,33.8497,33.8876,16000.0
2006-03-21 14:50:00,35.72,35.73,35.69,35.72,12700.0,33.8876,33.8971,33.8592,33.8876,12700.0
2006-03-21 15:00:00,35.69,35.74,35.68,35.74,8000.0,33.8592,33.9066,33.8497,33.9066,8000.0
2006-03-21 15:10:00,35.72,35.73,35.7,35.72,10300.0,33.8876,33.8971,33.8686,33.8876,10300.0
2006-03-21 15:20:00,35.73,35.73,35.61,35.64,9100.0,33.8971,33.8971,33.7833,33.8117,9100.0
2006-03-21 15:30:00,35.64,35.72,35.64,35.72,25200.0,33.8117,33.8876,33.8117,33.8876,25200.0
2006-03-21 15:40:00,35.72,35.72,35.67,35.7,49300.0,33.8876,33.8876,33.8402,33.8686,49300.0
2006-03-21 15:50:00,35.7,35.7,35.55,35.62,27300.0,33.8686,33.8686,33.7263,33.7927,27300.0
2006-03-22 09:30:00,35.48,35.59,35.44,35.59,17900.0,33.6599,33.7643,33.622,33.7643,17900.0
2006-03-22 09:40:00,35.55,35.59,35.46,35.46,7000.0,33.7263,33.7643,33.6409,33.6409,7000.0
2006-03-22 09:50:00,35.43,35.52,35.38,35.49,9400.0,33.6125,33.6979,33.5651,33.6694,9400.0
2006-03-22 10:00:00,35.5,35.59,35.49,35.51,14200.0,33.6789,33.7643,33.6694,33.6884,14200.0
2006-03-22 10:10:00,35.5,35.59,35.45,35.59,10300.0,33.6789,33.7643,33.6315,33.7643,10300.0
2006-03-22 10:20:00,35.55,35.62,35.52,35.53,24700.0,33.7263,33.7927,33.6979,33.7074,24700.0
2006-03-22 10:30:00,35.54,35.55,35.43,35.47,8000.0,33.7168,33.7263,33.6125,33.6504,8000.0
2006-03-22 10:40:00,35.46,35.48,35.4,35.47,6500.0,33.6409,33.6599,33.584,33.6504,6500.0
2006-03-22 10:50:00,35.46,35.48,35.4,35.43,15700.0,33.6409,33.6599,33.584,33.6125,15700.0
2006-03-22 11:00:00,35.43,35.48,35.43,35.45,11400.0,33.6125,33.6599,33.6125,33.6315,11400.0
2006-03-22 11:10:00,35.44,35.5,35.43,35.49,8300.0,33.622,33.6789,33.6125,33.6694,8300.0
2006-03-22 11:20:00,35.49,35.58,35.47,35.55,11700.0,33.6694,33.7548,33.6504,33.7263,11700.0
2006-03-22 11:30:00,35.56,35.6,35.53,35.58,5800.0,33.7358,33.7738,33.7074,33.7548,5800.0
2006-03-22 11:40:00,35.58,35.65,35.58,35.63,6400.0,33.7548,33.8212,33.7548,33.8022,6400.0
2006-03-22 11:50:00,35.63,35.65,35.58,35.63,8100.0,33.8022,33.8212,33.7548,33.8022,8100.0
2006-03-22 12:00:00,35.63,35.75,35.63,35.73,8900.0,33.8022,33.9161,33.8022,33.8971,8900.0
2006-03-22 12:10:00,35.73,35.76,35.73,35.74,21200.0,33.8971,33.9256,33.8971,33.9066,21200.0
2006-03-22 12:20:00,35.75,35.78,35.73,35.74,3800.0,33.9161,33.9445,33.8971,33.9066,3800.0
2006-03-22 12:30:00,35.74,35.74,35.71,35.72,6600.0,33.9066,33.9066,33.8781,33.8876,6600.0
2006-03-22 12:40:00,35.71,35.72,35.68,35.68,2800.0,33.8781,33.8876,33.8497,33.8497,2800.0
2006-03-22 12:50:00,35.68,35.68,35.6,35.62,12500.0,33.8497,33.8497,33.7738,33.7927,12500.0
2006-03-22 13:00:00,35.63,35.74,35.62,35.73,5000.0,33.8022,33.9066,33.7927,33.8971,5000.0
2006-03-22 13:10:00,35.72,35.8,35.72,35.78,14300.0,33.8876,33.9635,33.8876,33.9445,14300.0
2006-03-22 13:20:00,35.74,35.79,35.74,35.79,9500.0,33.9066,33.954,33.9066,33.954,9500.0
2006-03-22 13:30:00,35.77,35.8,35.77,35.78,7100.0,33.935,33.9635,33.935,33.9445,7100.0
2006-03-22 13:40:00,35.79,35.79,35.76,35.78,5400.0,33.954,33.954,33.9256,33.9445,5400.0
2006-03-22 13:50:00,35.78,35.8,35.72,35.74,17800.0,33.9445,33.9635,33.8876,33.9066,17800.0
2006-03-22 14:00:00,35.75,35.8,35.75,35.79,9700.0,33.9161,33.9635,33.9161,33.954,9700.0
2006-03-22 14:10:00,35.78,35.8,35.73,35.74,9900.0,33.9445,33.9635,33.8971,33.9066,9900.0
2006-03-22 14:20:00,35.74,35.77,35.74,35.75,7800.0,33.9066,33.935,33.9066,33.9161,7800.0
2006-03-22 14:30:00,35.75,35.78,35.74,35.77,8600.0,33.9161,33.9445,33.9066,33.935,8600.0
2006-03-22 14:40:00,35.78,35.78,35.74,35.74,11500.0,33.9445,33.9445,33.9066,33.9066,11500.0
2006-03-22 14:50:00,35.75,35.82,35.7,35.7,20000.0,33.9161,33.9825,33.8686,33.8686,20000.0
2006-03-22 15:00:00,35.7,35.72,35.66,35.66,10100.0,33.8686,33.8876,33.8307,33.8307,10100.0
2006-03-22 15:10:00,35.66,35.74,35.66,35.73,11900.0,33.8307,33.9066,33.8307,33.8971,11900.0
2006-03-22 15:20:00,35.73,35.79,35.72,35.75,12900.0,33.8971,33.954,33.8876,33.9161,12900.0
2006-03-22 15:30:00,35.75,35.78,35.72,35.77,23400.0,33.9161,33.9445,33.8876,33.935,23400.0
2006-03-22 15:40:00,35.76,35.78,35.73,35.76,23600.0,33.9256,33.9445,33.8971,33.9256,23600.0
2006-03-22 15:50:00,35.75,35.78,35.73,35.78,26800.0,33.9161,33.9445,33.8971,33.9445,26800.0
2006-03-23 09:30:00,35.54,35.55,35.42,35.42,21100.0,33.7168,33.7263,33.603,33.603,21100.0
2006-03-23 09:40:00,35.44,35.55,35.44,35.48,12300.0,33.622,33.7263,33.622,33.6599,12300.0
2006-03-23 09:50:00,35.5,35.59,35.42,35.48,7900.0,33.6789,33.7643,33.603,33.6599,7900.0
2006-03-23 10:00:00,35.46,35.47,35.32,35.32,11600.0,33.6409,33.6504,33.5081,33.5081,11600.0
2006-03-23 10:10:00,35.32,35.33,35.29,35.29,12900.0,33.5081,33.5176,33.4797,33.4797,12900.0
2006-03-23 10:20:00,35.3,35.39,35.3,35.32,15500.0,33.4892,33.5745,33.4892,33.5081,15500.0
2006-03-23 10:30:00,35.33,35.33,35.23,35.25,20900.0,33.5176,33.5176,33.4227,33.4417,20900.0
2006-03-23 10:40:00,35.25,35.33,35.25,35.33,11100.0,33.4417,33.5176,33.4417,33.5176,11100.0
2006-03-23 10:50:00,35.33,35.35,35.31,35.35,13500.0,33.5176,33.5366,33.4986,33.5366,13500.0
2006-03-23 11:00:00,35.34,35.49,35.26,35.49,22600.0,33.5271,33.6694,33.4512,33.6694,22600.0
2006-03-23 11:10:00,35.49,35.57,35.49,35.55,14700.0,33.6694,33.7453,33.6694,33.7263,14700.0
2006-03-23 11:20:00,35.53,35.54,35.45,35.5,18600.0,33.7074,33.7168,33.6315,33.6789,18600.0
2006-03-23 11:30:00,35.48,35.56,35.48,35.53,9800.0,33.6599,33.7358,33.6599,33.7074,9800.0
2006-03-23 11:40:00,35.54,35.55,35.48,35.48,12400.0,33.7168,33.7263,33.6599,33.6599,12400.0
2006-03-23 11:50:00,35.48,35.52,35.48,35.51,8700.0,33.6599,33.6979,33.6599,33.6884,8700.0
2006-03-23 12:00:00,35.51,35.51,35.4,35.45,8400.0,33.6884,33.6884,33.584,33.6315,8400.0
2006-03-23 12:10:00,35.46,35.5,35.46,35.49,10200.0,33.6409,33.6789,33.6409,33.6694,10200.0
2006-03-23 12:20:00,35.49,35.49,35.43,35.45,12700.0,33.6694,33.6694,33.6125,33.6315,12700.0
2006-03-23 12:30:00,35.45,35.5,35.45,35.49,12800.0,33.6315,33.6789,33.6315,33.6694,12800.0
2006-03-23 12:40:00,35.49,35.54,35.49,35.54,18200.0,33.6694,33.7168,33.6694,33.7168,18200.0
2006-03-23 12:50:00,35.53,35.55,35.5,35.53,10100.0,33.7074,33.7263,33.6789,33.7074,10100.0
2006-03-23 13:00:00,35.54,35.55,35.51,35.53,8000.0,33.7168,33.7263,33.6884,33.7074,8000.0
2006-03-23 13:10:00,35.52,35.52,35.45,35.49,13500.0,33.6979,33.6979,33.6315,33.6694,13500.0
2006-03-23 13:20:00,35.49,35.52,35.49,35.5,10600.0,33.6694,33.6979,33.6694,33.6789,10600.0
2006-03-23 13:30:00,35.51,35.51,35.47,35.49,12300.0,33.6884,33.6884,33.6504,33.6694,12300.0
2006-03-23 13:40:00,35.49,35.5,35.48,35.5,16500.0,33.6694,33.6789,33.6599,33.6789,16500.0
2006-03-23 13:50:00,35.5,35.54,35.45,35.54,21600.0,33.6789,33.7168,33.6315,33.7168,21600.0
2006-03-23 14:00:00,35.52,35.57,35.48,35.5,16700.0,33.6979,33.7453,33.6599,33.6789,16700.0
2006-03-23 14:10:00,35.51,35.53,35.48,35.49,15400.0,33.6884,33.7074,33.6599,33.6694,15400.0
2006-03-23 14:20:00,35.49,35.62,35.49,35.53,19300.0,33.6694,33.7927,33.6694,33.7074,19300.0
2006-03-23 14:30:00,35.54,35.55,35.51,35.54,9300.0,33.7168,33.7263,33.6884,33.7168,9300.0
2006-03-23 14:40:00,35.55,35.62,35.54,35.61,26000.0,33.7263,33.7927,33.7168,33.7833,26000.0
2006-03-23 14:50:00,35.59,35.59,35.48,35.51,27800.0,33.7643,33.7643,33.6599,33.6884,27800.0
2006-03-23 15:00:00,35.5,35.53,35.45,35.53,12800.0,33.6789,33.7074,33.6315,33.7074,12800.0
2006-03-23 15:10:00,35.55,35.66,35.55,35.66,19200.0,33.7263,33.8307,33.7263,33.8307,19200.0
2006-03-23 15:20:00,35.66,35.73,35.66,35.73,15300.0,33.8307,33.8971,33.8307,33.8971,15300.0
2006-03-23 15:30:00,35.72,35.72,35.68,35.71,16700.0,33.8876,33.8876,33.8497,33.8781,16700.0
2006-03-23 15:40:00,35.72,35.75,35.7,35.75,19800.0,33.8876,33.9161,33.8686,33.9161,19800.0
2006-03-23 15:50:00,35.75,35.75,35.74,35.75,15300.0,33.9161,33.9161,33.9066,33.9161,15300.0
2006-03-24 09:30:00,35.7,35.89,35.67,35.74,16200.0,33.8686,34.0489,33.8402,33.9066,16200.0
2006-03-24 09:40:00,35.78,35.78,35.6,35.78,16600.0,33.9445,33.9445,33.7738,33.9445,16600.0
2006-03-24 09:50:00,35.78,35.91,35.75,35.83,13700.0,33.9445,34.0679,33.9161,33.992,13700.0
2006-03-24 10:00:00,35.81,35.91,35.8,35.91,15300.0,33.973,34.0679,33.9635,34.0679,15300.0
2006-03-24 10:10:00,35.9,35.9,35.87,35.88,7700.0,34.0584,34.0584,34.0299,34.0394,7700.0
2006-03-24 10:20:00,35.88,35.98,35.88,35.98,17600.0,34.0394,34.1343,34.0394,34.1343,17600.0
2006-03-24 10:30:00,35.97,36.12,35.97,36.09,31700.0,34.1248,34.2671,34.1248,34.2386,31700.0
2006-03-24 10:40:00,36.09,36.14,36.09,36.09,10800.0,34.2386,34.2861,34.2386,34.2386,10800.0
2006-03-24 10:50:00,36.09,36.14,36.09,36.14,8400.0,34.2386,34.2861,34.2386,34.2861,8400.0
2006-03-24 11:00:00,36.12,36.13,36.07,36.08,46800.0,34.2671,34.2766,34.2197,34.2291,46800.0
2006-03-24 11:10:00,36.08,36.08,36.01,36.04,42000.0,34.2291,34.2291,34.1627,34.1912,42000.0
2006-03-24 11:20:00,36.04,36.14,36.01,36.14,55100.0,34.1912,34.2861,34.1627,34.2861,55100.0
2006-03-24 11:30:00,36.14,36.2,36.06,36.06,20700.0,34.2861,34.343,34.2102,34.2102,20700.0
2006-03-24 11:40:00,36.06,36.06,36.02,36.05,6400.0,34.2102,34.2102,34.1722,34.2007,6400.0
2006-03-24 11:50:00,36.05,36.1,36.04,36.1,6400.0,34.2007,34.2481,34.1912,34.2481,6400.0
2006-03-24 12:00:00,36.1,36.16,36.1,36.13,6800.0,34.2481,34.305,34.2481,34.2766,6800.0
2006-03-24 12:10:00,36.12,36.26,36.12,36.26,16300.0,34.2671,34.3999,34.2671,34.3999,16300.0
2006-03-24 12:20:00,36.21,36.27,36.21,36.24,9800.0,34.3525,34.4094,34.3525,34.3809,9800.0
2006-03-24 12:30:00,36.23,36.23,36.21,36.22,7000.0,34.3714,34.3714,34.3525,34.362,7000.0
2006-03-24 12:40:00,36.21,36.21,36.16,36.18,8200.0,34.3525,34.3525,34.305,34.324,8200.0
2006-03-24 12:50:00,36.17,36.17,36.09,36.12,9000.0,34.3145,34.3145,34.2386,34.2671,9000.0
2006-03-24 13:00:00,36.11,36.13,36.09,36.12,31100.0,34.2576,34.2766,34.2386,34.2671,31100.0
2006-03-24 13:10:00,36.11,36.11,36.01,36.01,7600.0,34.2576,34.2576,34.1627,34.1627,7600.0
2006-03-24 13:20:00,36.01,36.05,35.99,36.04,5100.0,34.1627,34.2007,34.1438,34.1912,5100.0
2006-03-24 13:30:00,36.04,36.11,36.03,36.11,18100.0,34.1912,34.2576,34.1817,34.2576,18100.0
2006-03-24 13:40:00,36.11,36.13,36.07,36.13,28900.0,34.2576,34.2766,34.2197,34.2766,28900.0
2006-03-24 13:50:00,36.13,36.17,36.12,36.17,5200.0,34.2766,34.3145,34.2671,34.3145,5200.0
2006-03-24 14:00:00,36.17,36.17,36.07,36.15,12100.0,34.3145,34.3145,34.2197,34.2956,12100.0
2006-03-24 14:10:00,36.15,36.24,36.14,36.22,14800.0,34.2956,34.3809,34.2861,34.362,14800.0
2006-03-24 14:20:00,36.21,36.21,36.15,36.16,8100.0,34.3525,34.3525,34.2956,34.305,8100.0
2006-03-24 14:30:00,36.16,36.16,36.12,36.14,9000.0,34.305,34.305,34.2671,34.2861,9000.0
2006-03-24 14:40:00,36.14,36.16,36.11,36.16,11500.0,34.2861,34.305,34.2576,34.305,11500.0
2006-03-24 14:50:00,36.17,36.18,36.1,36.1,6800.0,34.3145,34.324,34.2481,34.2481,6800.0
2006-03-24 15:00:00,36.11,36.12,36.1,36.12,6800.0,34.2576,34.2671,34.2481,34.2671,6800.0
2006-03-24 15:10:00,36.12,36.12,36.06,36.1,17000.0,34.2671,34.2671,34.2102,34.2481,17000.0
2006-03-24 15:20:00,36.1,36.12,36.1,36.1,12600.0,34.2481,34.2671,34.2481,34.2481,12600.0
2006-03-24 15:30:00,36.11,36.11,36.1,36.1,4700.0,34.2576,34.2576,34.2481,34.2481,4700.0
2006-03-24 15:40:00,36.1,36.11,36.1,36.1,12400.0,34.2481,34.2576,34.2481,34.2481,12400.0
2006-03-24 15:50:00,36.11,36.12,36.09,36.09,23800.0,34.2576,34.2671,34.2386,34.2386,23800.0
2006-03-27 09:30:00,36.0,36.0,35.86,35.95,17800.0,34.1532,34.1532,34.0204,34.1058,17800.0
2006-03-27 09:40:00,35.94,36.0,35.87,35.9,14400.0,34.0963,34.1532,34.0299,34.0584,14400.0
2006-03-27 09:50:00,35.89,35.95,35.88,35.91,13000.0,34.0489,34.1058,34.0394,34.0679,13000.0
2006-03-27 10:00:00,35.91,35.91,35.85,35.85,40600.0,34.0679,34.0679,34.0109,34.0109,40600.0
2006-03-27 10:10:00,35.8,35.87,35.71,35.86,30000.0,33.9635,34.0299,33.8781,34.0204,30000.0
2006-03-27 10:20:00,35.86,35.9,35.83,35.9,16800.0,34.0204,34.0584,33.992,34.0584,16800.0
2006-03-27 10:30:00,35.89,35.89,35.84,35.84,8800.0,34.0489,34.0489,34.0015,34.0015,8800.0
2006-03-27 10:40:00,35.85,35.89,35.85,35.87,9900.0,34.0109,34.0489,34.0109,34.0299,9900.0
2006-03-27 10:50:00,35.87,35.87,35.84,35.85,15100.0,34.0299,34.0299,34.0015,34.0109,15100.0
2006-03-27 11:00:00,35.85,35.85,35.78,35.8,12100.0,34.0109,34.0109,33.9445,33.9635,12100.0
2006-03-27 11:10:00,35.77,35.79,35.75,35.77,8600.0,33.935,33.954,33.9161,33.935,8600.0
2006-03-27 11:20:00,35.77,35.77,35.74,35.74,5700.0,33.935,33.935,33.9066,33.9066,5700.0
2006-03-27 11:30:00,35.74,35.81,35.74,35.8,11600.0,33.9066,33.973,33.9066,33.9635,11600.0
2006-03-27 11:40:00,35.81,35.84,35.81,35.84,4000.0,33.973,34.0015,33.973,34.0015,4000.0
2006-03-27 11:50:00,35.84,35.87,35.84,35.87,12500.0,34.0015,34.0299,34.0015,34.0299,12500.0
2006-03-27 12:00:00,35.86,35.9,35.86,35.9,5000.0,34.0204,34.0584,34.0204,34.0584,5000.0
2006-03-27 12:10:00,35.91,35.96,35.91,35.95,13600.0,34.0679,34.1153,34.0679,34.1058,13600.0
2006-03-27 12:20:00,35.96,35.97,35.94,35.97,7400.0,34.1153,34.1248,34.0963,34.1248,7400.0
2006-03-27 12:30:00,35.97,35.99,35.97,35.99,7400.0,34.1248,34.1438,34.1248,34.1438,7400.0
2006-03-27 12:40:00,35.99,35.99,35.94,35.94,23000.0,34.1438,34.1438,34.0963,34.0963,23000.0
2006-03-27 12:50:00,35.94,35.95,35.94,35.94,3300.0,34.0963,34.1058,34.0963,34.0963,3300.0
2006-03-27 13:00:00,35.94,35.98,35.94,35.98,5500.0,34.0963,34.1343,34.0963,34.1343,5500.0
2006-03-27 13:10:00,35.97,36.03,35.95,36.01,27800.0,34.1248,34.1817,34.1058,34.1627,27800.0
2006-03-27 13:20:00,35.99,36.0,35.9,35.97,10300.0,34.1438,34.1532,34.0584,34.1248,10300.0
2006-03-27 13:30:00,35.97,35.99,35.91,35.94,5400.0,34.1248,34.1438,34.0679,34.0963,5400.0
2006-03-27 13:40:00,35.94,35.96,35.92,35.95,5000.0,34.0963,34.1153,34.0774,34.1058,5000.0
2006-03-27 13:50:00,35.97,36.02,35.96,36.02,6800.0,34.1248,34.1722,34.1153,34.1722,6800.0
2006-03-27 14:00:00,36.01,36.01,35.98,36.0,6600.0,34.1627,34.1627,34.1343,34.1532,6600.0
2006-03-27 14:10:00,35.99,35.99,35.97,35.98,12100.0,34.1438,34.1438,34.1248,34.1343,12100.0
2006-03-27 14:20:00,35.98,35.98,35.94,35.96,7500.0,34.1343,34.1343,34.0963,34.1153,7500.0
2006-03-27 14:30:00,35.96,36.03,35.95,36.01,8000.0,34.1153,34.1817,34.1058,34.1627,8000.0
2006-03-27 14:40:00,36.01,36.02,36.0,36.0,6900.0,34.1627,34.1722,34.1532,34.1532,6900.0
2006-03-27 14:50:00,36.0,36.02,35.99,35.99,7000.0,34.1532,34.1722,34.1438,34.1438,7000.0
2006-03-27 15:00:00,35.99,36.01,35.99,36.01,10400.0,34.1438,34.1627,34.1438,34.1627,10400.0
2006-03-27 15:10:00,36.01,36.01,35.98,35.99,7800.0,34.1627,34.1627,34.1343,34.1438,7800.0
2006-03-27 15:20:00,36.0,36.01,35.98,36.01,15600.0,34.1532,34.1627,34.1343,34.1627,15600.0
2006-03-27 15:30:00,36.01,36.01,36.0,36.01,11400.0,34.1627,34.1627,34.1532,34.1627,11400.0
2006-03-27 15:40:00,36.01,36.01,36.0,36.01,6100.0,34.1627,34.1627,34.1532,34.1627,6100.0
2006-03-27 15:50:00,36.0,36.02,36.0,36.01,17000.0,34.1532,34.1722,34.1532,34.1627,17000.0
2006-03-28 09:30:00,35.96,36.0,35.86,35.88,5500.0,34.1153,34.1532,34.0204,34.0394,5500.0
2006-03-28 09:40:00,35.9,36.05,35.89,35.98,5700.0,34.0584,34.2007,34.0489,34.1343,5700.0
2006-03-28 09:50:00,35.98,35.98,35.88,35.92,4700.0,34.1343,34.1343,34.0394,34.0774,4700.0
2006-03-28 10:00:00,35.93,35.96,35.91,35.95,4900.0,34.0868,34.1153,34.0679,34.1058,4900.0
2006-03-28 10:10:00,35.95,36.03,35.91,36.02,5200.0,34.1058,34.1817,34.0679,34.1722,5200.0
2006-03-28 10:20:00,36.02,36.05,36.01,36.05,4900.0,34.1722,34.2007,34.1627,34.2007,4900.0
2006-03-28 10:30:00,36.05,36.24,36.05,36.17,21400.0,34.2007,34.3809,34.2007,34.3145,21400.0
2006-03-28 10:40:00,36.18,36.18,36.1,36.14,9900.0,34.324,34.324,34.2481,34.2861,9900.0
2006-03-28 10:50:00,36.14,36.14,36.0,36.0,18000.0,34.2861,34.2861,34.1532,34.1532,18000.0
2006-03-28 11:00:00,36.0,36.05,35.99,36.01,10300.0,34.1532,34.2007,34.1438,34.1627,10300.0
2006-03-28 11:10:00,36.0,36.02,35.99,36.0,10800.0,34.1532,34.1722,34.1438,34.1532,10800.0
2006-03-28 11:20:00,35.99,36.05,35.99,36.05,3100.0,34.1438,34.2007,34.1438,34.2007,3100.0
2006-03-28 11:30:00,36.06,36.07,36.02,36.02,2600.0,34.2102,34.2197,34.1722,34.1722,2600.0
2006-03-28 11:40:00,36.02,36.05,36.0,36.04,2900.0,34.1722,34.2007,34.1532,34.1912,2900.0
2006-03-28 11:50:00,36.03,36.05,36.03,36.05,1900.0,34.1817,34.2007,34.1817,34.2007,1900.0
2006-03-28 12:00:00,36.05,36.12,36.05,36.12,6100.0,34.2007,34.2671,34.2007,34.2671,6100.0
2006-03-28 12:10:00,36.14,36.18,36.09,36.18,5900.0,34.2861,34.324,34.2386,34.324,5900.0
2006-03-28 12:20:00,36.2,36.25,36.2,36.25,23000.0,34.343,34.3904,34.343,34.3904,23000.0
2006-03-28 12:30:00,36.24,36.29,36.24,36.28,12800.0,34.3809,34.4284,34.3809,34.4189,12800.0
2006-03-28 12:40:00,36.24,36.28,36.23,36.25,3100.0,34.3809,34.4189,34.3714,34.3904,3100.0
2006-03-28 12:50:00,36.25,36.28,36.23,36.28,1100.0,34.3904,34.4189,34.3714,34.4189,1100.0
2006-03-28 13:00:00,36.26,36.28,36.24,36.26,2600.0,34.3999,34.4189,34.3809,34.3999,2600.0
2006-03-28 13:10:00,36.24,36.26,36.24,36.25,1800.0,34.3809,34.3999,34.3809,34.3904,1800.0
2006-03-28 13:20:00,36.25,36.28,36.25,36.28,2700.0,34.3904,34.4189,34.3904,34.4189,2700.0
2006-03-28 13:30:00,36.27,36.31,36.27,36.31,2700.0,34.4094,34.4473,34.4094,34.4473,2700.0
2006-03-28 13:40:00,36.3,36.32,36.26,36.3,8900.0,34.4379,34.4568,34.3999,34.4379,8900.0
2006-03-28 13:50:00,36.29,36.3,36.28,36.29,3400.0,34.4284,34.4379,34.4189,34.4284,3400.0
2006-03-28 14:00:00,36.3,36.35,36.28,36.35,9900.0,34.4379,34.4853,34.4189,34.4853,9900.0
2006-03-28 14:10:00,36.35,36.35,36.14,36.14,10300.0,34.4853,34.4853,34.2861,34.2861,10300.0
2006-03-28 14:20:00,36.14,36.15,35.95,35.99,13800.0,34.2861,34.2956,34.1058,34.1438,13800.0
2006-03-28 14:30:00,35.96,36.03,35.92,36.03,15100.0,34.1153,34.1817,34.0774,34.1817,15100.0
2006-03-28 14:40:00,36.03,36.08,35.97,36.0,10600.0,34.1817,34.2291,34.1248,34.1532,10600.0
2006-03-28 14:50:00,36.0,36.11,36.0,36.11,12000.0,34.1532,34.2576,34.1532,34.2576,12000.0
2006-03-28 15:00:00,36.11,36.13,36.02,36.02,8200.0,34.2576,34.2766,34.1722,34.1722,8200.0
2006-03-28 15:10:00,36.03,36.03,35.91,35.98,8900.0,34.1817,34.1817,34.0679,34.1343,8900.0
2006-03-28 15:20:00,35.99,36.06,35.97,35.98,7800.0,34.1438,34.2102,34.1248,34.1343,7800.0
2006-03-28 15:30:00,35.98,36.05,35.96,36.05,17900.0,34.1343,34.2007,34.1153,34.2007,17900.0
2006-03-28 15:40:00,36.03,36.14,36.03,36.14,32700.0,34.1817,34.2861,34.1817,34.2861,32700.0
2006-03-28 15:50:00,36.14,36.17,36.11,36.12,40100.0,34.2861,34.3145,34.2576,34.2671,40100.0
2006-03-29 09:30:00,36.12,36.22,36.1,36.19,9100.0,34.2671,34.362,34.2481,34.3335,9100.0
2006-03-29 09:40:00,36.14,36.24,36.11,36.24,10100.0,34.2861,34.3809,34.2576,34.3809,10100.0
2006-03-29 09:50:00,36.22,36.23,36.14,36.23,15300.0,34.362,34.3714,34.2861,34.3714,15300.0
2006-03-29 10:00:00,36.23,36.3,36.2,36.27,38800.0,34.3714,34.4379,34.343,34.4094,38800.0
2006-03-29 10:10:00,36.27,36.3,36.21,36.3,7000.0,34.4094,34.4379,34.3525,34.4379,7000.0
2006-03-29 10:20:00,36.29,36.47,36.29,36.43,9900.0,34.4284,34.5991,34.4284,34.5612,9900.0
2006-03-29 10:30:00,36.45,36.45,36.32,36.33,7500.0,34.5802,34.5802,34.4568,34.4663,7500.0
2006-03-29 10:40:00,36.33,36.37,36.32,36.36,9000.0,34.4663,34.5043,34.4568,34.4948,9000.0
2006-03-29 10:50:00,36.36,36.45,36.36,36.42,12600.0,34.4948,34.5802,34.4948,34.5517,12600.0
2006-03-29 11:00:00,36.43,36.5,36.42,36.48,14600.0,34.5612,34.6276,34.5517,34.6086,14600.0
2006-03-29 11:10:00,36.49,36.65,36.49,36.65,24900.0,34.6181,34.7699,34.6181,34.7699,24900.0
2006-03-29 11:20:00,36.65,36.8,36.65,36.8,41600.0,34.7699,34.9122,34.7699,34.9122,41600.0
2006-03-29 11:30:00,36.81,36.95,36.79,36.93,45500.0,34.9217,35.0545,34.9027,35.0355,45500.0
2006-03-29 11:40:00,36.92,37.0,36.88,36.96,17400.0,35.0261,35.1019,34.9881,35.064,17400.0
2006-03-29 11:50:00,36.96,36.96,36.91,36.93,13300.0,35.064,35.064,35.0166,35.0355,13300.0
2006-03-29 12:00:00,36.94,37.04,36.94,37.04,20100.0,35.045,35.1399,35.045,35.1399,20100.0
2006-03-29 12:10:00,37.04,37.12,37.02,37.12,21800.0,35.1399,35.2158,35.1209,35.2158,21800.0
2006-03-29 12:20:00,37.11,37.12,37.08,37.08,17500.0,35.2063,35.2158,35.1778,35.1778,17500.0
2006-03-29 12:30:00,37.09,37.14,37.09,37.13,29100.0,35.1873,35.2348,35.1873,35.2253,29100.0
2006-03-29 12:40:00,37.14,37.22,37.13,37.13,29200.0,35.2348,35.3107,35.2253,35.2253,29200.0
2006-03-29 12:50:00,37.14,37.15,37.08,37.15,29000.0,35.2348,35.2443,35.1778,35.2443,29000.0
2006-03-29 13:00:00,37.12,37.15,37.07,37.11,18700.0,35.2158,35.2443,35.1684,35.2063,18700.0
2006-03-29 13:10:00,37.1,37.25,37.08,37.25,20400.0,35.1968,35.3391,35.1778,35.3391,20400.0
2006-03-29 13:20:00,37.24,37.32,37.21,37.31,18600.0,35.3296,35.4055,35.3012,35.396,18600.0
2006-03-29 13:30:00,37.31,37.32,37.16,37.17,24300.0,35.396,35.4055,35.2537,35.2632,24300.0
2006-03-29 13:40:00,37.16,37.21,37.15,37.21,33400.0,35.2537,35.3012,35.2443,35.3012,33400.0
2006-03-29 13:50:00,37.21,37.3,37.21,37.25,15200.0,35.3012,35.3866,35.3012,35.3391,15200.0
2006-03-29 14:00:00,37.23,37.23,37.11,37.19,29200.0,35.3202,35.3202,35.2063,35.2822,29200.0
2006-03-29 14:10:00,37.19,37.19,37.1,37.13,21500.0,35.2822,35.2822,35.1968,35.2253,21500.0
2006-03-29 14:20:00,37.12,37.22,37.08,37.21,21100.0,35.2158,35.3107,35.1778,35.3012,21100.0
2006-03-29 14:30:00,37.22,37.29,37.22,37.27,25200.0,35.3107,35.3771,35.3107,35.3581,25200.0
2006-03-29 14:40:00,37.27,37.28,37.21,37.21,14900.0,35.3581,35.3676,35.3012,35.3012,14900.0
2006-03-29 14:50:00,37.21,37.31,37.2,37.21,37400.0,35.3012,35.396,35.2917,35.3012,37400.0
2006-03-29 15:00:00,37.2,37.2,37.11,37.17,25700.0,35.2917,35.2917,35.2063,35.2632,25700.0
2006-03-29 15:10:00,37.17,37.27,37.17,37.26,27100.0,35.2632,35.3581,35.2632,35.3486,27100.0
2006-03-29 15:20:00,37.27,37.29,37.23,37.27,24800.0,35.3581,35.3771,35.3202,35.3581,24800.0
2006-03-29 15:30:00,37.27,37.27,37.08,37.08,37100.0,35.3581,35.3581,35.1778,35.1778,37100.0
2006-03-29 15:40:00,37.09,37.12,37.03,37.11,49100.0,35.1873,35.2158,35.1304,35.2063,49100.0
2006-03-29 15:50:00,37.11,37.12,37.09,37.1,30100.0,35.2063,35.2158,35.1873,35.1968,30100.0
2006-03-30 09:30:00,37.02,37.04,36.85,36.85,16500.0,35.1209,35.1399,34.9596,34.9596,16500.0
2006-03-30 09:40:00,36.8,36.89,36.8,36.84,14100.0,34.9122,34.9976,34.9122,34.9502,14100.0
2006-03-30 09:50:00,36.84,37.08,36.84,37.08,11800.0,34.9502,35.1778,34.9502,35.1778,11800.0
2006-03-30 10:00:00,37.09,37.15,37.06,37.14,7400.0,35.1873,35.2443,35.1589,35.2348,7400.0
2006-03-30 10:10:00,37.15,37.22,37.13,37.13,7100.0,35.2443,35.3107,35.2253,35.2253,7100.0
2006-03-30 10:20:00,37.12,37.15,37.06,37.06,8700.0,35.2158,35.2443,35.1589,35.1589,8700.0
2006-03-30 10:30:00,37.06,37.08,37.0,37.0,8400.0,35.1589,35.1778,35.1019,35.1019,8400.0
2006-03-30 10:40:00,37.0,37.07,36.93,37.07,11300.0,35.1019,35.1684,35.0355,35.1684,11300.0
2006-03-30 10:50:00,37.07,37.1,36.92,36.93,9300.0,35.1684,35.1968,35.0261,35.0355,9300.0
2006-03-30 11:00:00,36.93,36.95,36.89,36.91,10600.0,35.0355,35.0545,34.9976,35.0166,10600.0
2006-03-30 11:10:00,36.89,36.99,36.84,36.99,12800.0,34.9976,35.0925,34.9502,35.0925,12800.0
2006-03-30 11:20:00,36.98,37.08,36.98,37.07,9300.0,35.083,35.1778,35.083,35.1684,9300.0
2006-03-30 11:30:00,37.07,37.11,37.04,37.08,7200.0,35.1684,35.2063,35.1399,35.1778,7200.0
2006-03-30 11:40:00,37.09,37.2,37.09,37.17,15100.0,35.1873,35.2917,35.1873,35.2632,15100.0
2006-03-30 11:50:00,37.18,37.2,37.1,37.11,6000.0,35.2727,35.2917,35.1968,35.2063,6000.0
2006-03-30 12:00:00,37.11,37.13,37.1,37.12,7900.0,35.2063,35.2253,35.1968,35.2158,7900.0
2006-03-30 12:10:00,37.12,37.14,37.1,37.13,9300.0,35.2158,35.2348,35.1968,35.2253,9300.0
2006-03-30 12:20:00,37.15,37.15,37.13,37.15,3000.0,35.2443,35.2443,35.2253,35.2443,3000.0
2006-03-30 12:30:00,37.14,37.15,37.1,37.11,7000.0,35.2348,35.2443,35.1968,35.2063,7000.0
2006-03-30 12:40:00,37.11,37.12,37.05,37.1,17000.0,35.2063,35.2158,35.1494,35.1968,17000.0
2006-03-30 12:50:00,37.09,37.22,37.07,37.17,13300.0,35.1873,35.3107,35.1684,35.2632,13300.0
2006-03-30 13:00:00,37.18,37.18,37.08,37.16,40500.0,35.2727,35.2727,35.1778,35.2537,40500.0
2006-03-30 13:10:00,37.15,37.15,37.06,37.13,26000.0,35.2443,35.2443,35.1589,35.2253,26000.0
2006-03-30 13:20:00,37.14,37.18,37.1,37.12,11100.0,35.2348,35.2727,35.1968,35.2158,11100.0
2006-03-30 13:30:00,37.11,37.17,37.1,37.14,23500.0,35.2063,35.2632,35.1968,35.2348,23500.0
2006-03-30 13:40:00,37.14,37.15,37.1,37.11,5700.0,35.2348,35.2443,35.1968,35.2063,5700.0
2006-03-30 13:50:00,37.1,37.12,37.07,37.1,12600.0,35.1968,35.2158,35.1684,35.1968,12600.0
2006-03-30 14:00:00,37.11,37.14,37.08,37.1,11700.0,35.2063,35.2348,35.1778,35.1968,11700.0
2006-03-30 14:10:00,37.1,37.17,37.08,37.14,8400.0,35.1968,35.2632,35.1778,35.2348,8400.0
2006-03-30 14:20:00,37.12,37.16,37.1,37.16,10900.0,35.2158,35.2537,35.1968,35.2537,10900.0
2006-03-30 14:30:00,37.18,37.2,37.12,37.14,8700.0,35.2727,35.2917,35.2158,35.2348,8700.0
2006-03-30 14:40:00,37.13,37.2,37.11,37.19,19100.0,35.2253,35.2917,35.2063,35.2822,19100.0
2006-03-30 14:50:00,37.18,37.19,37.1,37.12,14100.0,35.2727,35.2822,35.1968,35.2158,14100.0
2006-03-30 15:00:00,37.12,37.12,37.1,37.12,10000.0,35.2158,35.2158,35.1968,35.2158,10000.0
2006-03-30 15:10:00,37.12,37.15,37.11,37.15,10900.0,35.2158,35.2443,35.2063,35.2443,10900.0
2006-03-30 15:20:00,37.15,37.16,37.1,37.13,20800.0,35.2443,35.2537,35.1968,35.2253,20800.0
2006-03-30 15:30:00,37.12,37.18,37.11,37.17,11500.0,35.2158,35.2727,35.2063,35.2632,11500.0
2006-03-30 15:40:00,37.16,37.17,37.01,37.04,24100.0,35.2537,35.2632,35.1114,35.1399,24100.0
2006-03-30 15:50:00,37.04,37.13,37.03,37.11,28000.0,35.1399,35.2253,35.1304,35.2063,28000.0
2006-03-31 09:30:00,37.05,37.22,37.05,37.2,15200.0,35.1494,35.3107,35.1494,35.2917,15200.0
2006-03-31 09:40:00,37.14,37.17,37.07,37.13,10100.0,35.2348,35.2632,35.1684,35.2253,10100.0
2006-03-31 09:50:00,37.11,37.13,36.92,37.04,12200.0,35.2063,35.2253,35.0261,35.1399,12200.0
2006-03-31 10:00:00,37.07,37.12,36.88,36.95,19600.0,35.1684,35.2158,34.9881,35.0545,19600.0
2006-03-31 10:10:00,36.95,37.11,36.95,37.11,16000.0,35.0545,35.2063,35.0545,35.2063,16000.0
2006-03-31 10:20:00,37.11,37.14,37.03,37.05,13400.0,35.2063,35.2348,35.1304,35.1494,13400.0
2006-03-31 10:30:00,37.03,37.09,37.02,37.08,15100.0,35.1304,35.1873,35.1209,35.1778,15100.0
2006-03-31 10:40:00,37.1,37.16,37.08,37.14,12100.0,35.1968,35.2537,35.1778,35.2348,12100.0
2006-03-31 10:50:00,37.14,37.16,37.1,37.11,26800.0,35.2348,35.2537,35.1968,35.2063,26800.0
2006-03-31 11:00:00,37.12,37.2,37.1,37.2,7300.0,35.2158,35.2917,35.1968,35.2917,7300.0
2006-03-31 11:10:00,37.21,37.39,37.18,37.38,24100.0,35.3012,35.4719,35.2727,35.4625,24100.0
2006-03-31 11:20:00,37.39,37.5,37.39,37.44,28600.0,35.4719,35.5763,35.4719,35.5194,28600.0
2006-03-31 11:30:00,37.44,37.44,37.37,37.42,27100.0,35.5194,35.5194,35.453,35.5004,27100.0
2006-03-31 11:40:00,37.42,37.44,37.37,37.4,11700.0,35.5004,35.5194,35.453,35.4814,11700.0
2006-03-31 11:50:00,37.44,37.44,37.38,37.39,7300.0,35.5194,35.5194,35.4625,35.4719,7300.0
2006-03-31 12:00:00,37.37,37.37,37.28,37.31,7600.0,35.453,35.453,35.3676,35.396,7600.0
2006-03-31 12:10:00,37.32,37.35,37.27,37.3,13600.0,35.4055,35.434,35.3581,35.3866,13600.0
2006-03-31 12:20:00,37.3,37.37,37.3,37.35,3700.0,35.3866,35.453,35.3866,35.434,3700.0
2006-03-31 12:30:00,37.34,37.42,37.34,37.42,14300.0,35.4245,35.5004,35.4245,35.5004,14300.0
2006-03-31 12:40:00,37.42,37.46,37.37,37.4,9700.0,35.5004,35.5384,35.453,35.4814,9700.0
2006-03-31 12:50:00,37.42,37.45,37.3,37.3,11000.0,35.5004,35.5289,35.3866,35.3866,11000.0
2006-03-31 13:00:00,37.29,37.3,37.29,37.3,4600.0,35.3771,35.3866,35.3771,35.3866,4600.0
2006-03-31 13:10:00,37.3,37.32,37.29,37.32,6200.0,35.3866,35.4055,35.3771,35.4055,6200.0
2006-03-31 13:20:00,37.31,37.32,37.22,37.22,6100.0,35.396,35.4055,35.3107,35.3107,6100.0
2006-03-31 13:30:00,37.23,37.25,37.19,37.22,10000.0,35.3202,35.3391,35.2822,35.3107,10000.0
2006-03-31 13:40:00,37.21,37.21,37.14,37.16,10500.0,35.3012,35.3012,35.2348,35.2537,10500.0
2006-03-31 13:50:00,37.15,37.15,37.11,37.13,5700.0,35.2443,35.2443,35.2063,35.2253,5700.0
2006-03-31 14:00:00,37.12,37.14,37.09,37.11,4500.0,35.2158,35.2348,35.1873,35.2063,4500.0
2006-03-31 14:10:00,37.1,37.17,37.1,37.11,4500.0,35.1968,35.2632,35.1968,35.2063,4500.0
2006-03-31 14:20:00,37.14,37.16,37.11,37.14,8200.0,35.2348,35.2537,35.2063,35.2348,8200.0
2006-03-31 14:30:00,37.14,37.17,37.11,37.13,11200.0,35.2348,35.2632,35.2063,35.2253,11200.0
2006-03-31 14:40:00,37.13,37.16,37.11,37.14,6900.0,35.2253,35.2537,35.2063,35.2348,6900.0
2006-03-31 14:50:00,37.14,37.17,37.13,37.14,21600.0,35.2348,35.2632,35.2253,35.2348,21600.0
2006-03-31 15:00:00,37.16,37.18,37.08,37.08,26800.0,35.2537,35.2727,35.1778,35.1778,26800.0
2006-03-31 15:10:00,37.08,37.15,37.04,37.12,21200.0,35.1778,35.2443,35.1399,35.2158,21200.0
2006-03-31 15:20:00,37.12,37.16,37.09,37.15,9900.0,35.2158,35.2537,35.1873,35.2443,9900.0
2006-03-31 15:30:00,37.12,37.16,37.1,37.14,31200.0,35.2158,35.2537,35.1968,35.2348,31200.0
2006-03-31 15:40:00,37.14,37.15,37.1,37.1,13900.0,35.2348,35.2443,35.1968,35.1968,13900.0
2006-03-31 15:50:00,37.1,37.1,37.07,37.09,44000.0,35.1968,35.1968,35.1684,35.1873,44000.0
2006-04-03 09:30:00,37.15,37.15,36.6,36.64,31600.0,35.2443,35.2443,34.7225,34.7604,31600.0
2006-04-03 09:40:00,36.61,36.76,36.58,36.67,18300.0,34.732,34.8743,34.7035,34.7889,18300.0
2006-04-03 09:50:00,36.65,36.76,36.65,36.66,15000.0,34.7699,34.8743,34.7699,34.7794,15000.0
2006-04-03 10:00:00,36.66,36.7,36.55,36.7,21700.0,34.7794,34.8173,34.675,34.8173,21700.0
2006-04-03 10:10:00,36.7,36.75,36.66,36.73,11700.0,34.8173,34.8648,34.7794,34.8458,11700.0
2006-04-03 10:20:00,36.73,36.76,36.71,36.73,35400.0,34.8458,34.8743,34.8268,34.8458,35400.0
2006-04-03 10:30:00,36.73,36.83,36.72,36.83,24900.0,34.8458,34.9407,34.8363,34.9407,24900.0
2006-04-03 10:40:00,36.83,37.04,36.83,37.03,10800.0,34.9407,35.1399,34.9407,35.1304,10800.0
2006-04-03 10:50:00,37.04,37.04,37.0,37.02,4900.0,35.1399,35.1399,35.1019,35.1209,4900.0
2006-04-03 11:00:00,37.0,37.09,37.0,37.08,8800.0,35.1019,35.1873,35.1019,35.1778,8800.0
2006-04-03 11:10:00,37.09,37.18,37.09,37.17,8000.0,35.1873,35.2727,35.1873,35.2632,8000.0
2006-04-03 11:20:00,37.15,37.3,37.15,37.23,23800.0,35.2443,35.3866,35.2443,35.3202,23800.0
2006-04-03 11:30:00,37.23,37.26,37.15,37.17,33400.0,35.3202,35.3486,35.2443,35.2632,33400.0
2006-04-03 11:40:00,37.17,37.2,37.17,37.2,9900.0,35.2632,35.2917,35.2632,35.2917,9900.0
2006-04-03 11:50:00,37.2,37.23,37.19,37.19,8100.0,35.2917,35.3202,35.2822,35.2822,8100.0
2006-04-03 12:00:00,37.21,37.21,37.06,37.07,12800.0,35.3012,35.3012,35.1589,35.1684,12800.0
2006-04-03 12:10:00,37.05,37.07,36.9,36.93,115000.0,35.1494,35.1684,35.0071,35.0355,115000.0
2006-04-03 12:20:00,36.93,36.95,36.92,36.94,10100.0,35.0355,35.0545,35.0261,35.045,10100.0
2006-04-03 12:30:00,36.92,36.95,36.92,36.95,28100.0,35.0261,35.0545,35.0261,35.0545,28100.0
2006-04-03 12:40:00,36.95,37.01,36.94,37.01,14100.0,35.0545,35.1114,35.045,35.1114,14100.0
2006-04-03 12:50:00,37.01,37.08,37.0,37.08,5900.0,35.1114,35.1778,35.1019,35.1778,5900.0
2006-04-03 13:00:00,37.09,37.1,37.07,37.09,2800.0,35.1873,35.1968,35.1684,35.1873,2800.0
2006-04-03 13:10:00,37.07,37.07,37.0,37.01,17800.0,35.1684,35.1684,35.1019,35.1114,17800.0
2006-04-03 13:20:00,37.01,37.03,37.01,37.03,8700.0,35.1114,35.1304,35.1114,35.1304,8700.0
2006-04-03 13:30:00,37.03,37.04,36.98,37.04,14100.0,35.1304,35.1399,35.083,35.1399,14100.0
2006-04-03 13:40:00,37.04,37.07,37.04,37.04,7100.0,35.1399,35.1684,35.1399,35.1399,7100.0
2006-04-03 13:50:00,37.04,37.04,36.99,37.0,20200.0,35.1399,35.1399,35.0925,35.1019,20200.0
2006-04-03 14:00:00,37.01,37.01,37.0,37.0,5700.0,35.1114,35.1114,35.1019,35.1019,5700.0
2006-04-03 14:10:00,37.01,37.04,37.0,37.04,15300.0,35.1114,35.1399,35.1019,35.1399,15300.0
2006-04-03 14:20:00,37.04,37.08,37.02,37.08,16300.0,35.1399,35.1778,35.1209,35.1778,16300.0
2006-04-03 14:30:00,37.08,37.08,37.0,37.0,24600.0,35.1778,35.1778,35.1019,35.1019,24600.0
2006-04-03 14:40:00,37.0,37.04,36.99,37.02,13800.0,35.1019,35.1399,35.0925,35.1209,13800.0
2006-04-03 14:50:00,37.03,37.04,36.98,37.03,18600.0,35.1304,35.1399,35.083,35.1304,18600.0
2006-04-03 15:00:00,37.03,37.1,37.0,37.1,16500.0,35.1304,35.1968,35.1019,35.1968,16500.0
2006-04-03 15:10:00,37.1,37.15,37.08,37.14,25400.0,35.1968,35.2443,35.1778,35.2348,25400.0
2006-04-03 15:20:00,37.14,37.15,37.08,37.09,14200.0,35.2348,35.2443,35.1778,35.1873,14200.0
2006-04-03 15:30:00,37.09,37.09,36.86,36.87,34000.0,35.1873,35.1873,34.9691,34.9786,34000.0
2006-04-03 15:40:00,36.87,36.95,36.87,36.92,33400.0,34.9786,35.0545,34.9786,35.0261,33400.0
2006-04-03 15:50:00,36.92,36.95,36.83,36.9,33500.0,35.0261,35.0545,34.9407,35.0071,33500.0
2006-04-04 09:30:00,36.84,36.99,36.84,36.93,15800.0,34.9502,35.0925,34.9502,35.0355,15800.0
2006-04-04 09:40:00,36.93,36.98,36.9,36.93,24400.0,35.0355,35.083,35.0071,35.0355,24400.0
2006-04-04 09:50:00,36.91,37.11,36.9,37.04,33600.0,35.0166,35.2063,35.0071,35.1399,33600.0
2006-04-04 10:00:00,37.04,37.15,36.99,37.01,12000.0,35.1399,35.2443,35.0925,35.1114,12000.0
2006-04-04 10:10:00,37.01,37.02,36.92,36.93,3600.0,35.1114,35.1209,35.0261,35.0355,3600.0
2006-04-04 10:20:00,36.93,36.95,36.92,36.92,11100.0,35.0355,35.0545,35.0261,35.0261,11100.0
2006-04-04 10:30:00,36.93,36.94,36.84,36.91,34500.0,35.0355,35.045,34.9502,35.0166,34500.0
2006-04-04 10:40:00,36.92,36.93,36.9,36.9,8300.0,35.0261,35.0355,35.0071,35.0071,8300.0
2006-04-04 10:50:00,36.93,36.95,36.89,36.89,13400.0,35.0355,35.0545,34.9976,34.9976,13400.0
2006-04-04 11:00:00,36.89,36.89,36.77,36.81,5700.0,34.9976,34.9976,34.8837,34.9217,5700.0
2006-04-04 11:10:00,36.77,36.87,36.76,36.86,10500.0,34.8837,34.9786,34.8743,34.9691,10500.0
2006-04-04 11:20:00,36.87,36.91,36.87,36.9,10800.0,34.9786,35.0166,34.9786,35.0071,10800.0
2006-04-04 11:30:00,36.9,36.9,36.83,36.84,3900.0,35.0071,35.0071,34.9407,34.9502,3900.0
2006-04-04 11:40:00,36.83,36.9,36.83,36.9,8000.0,34.9407,35.0071,34.9407,35.0071,8000.0
2006-04-04 11:50:00,36.89,36.91,36.84,36.85,20800.0,34.9976,35.0166,34.9502,34.9596,20800.0
2006-04-04 12:00:00,36.85,36.89,36.84,36.87,13800.0,34.9596,34.9976,34.9502,34.9786,13800.0
2006-04-04 12:10:00,36.86,36.9,36.86,36.88,24500.0,34.9691,35.0071,34.9691,34.9881,24500.0
2006-04-04 12:20:00,36.89,36.9,36.88,36.88,22500.0,34.9976,35.0071,34.9881,34.9881,22500.0
2006-04-04 12:30:00,36.9,36.9,36.85,36.87,5200.0,35.0071,35.0071,34.9596,34.9786,5200.0
2006-04-04 12:40:00,36.88,36.9,36.86,36.89,7200.0,34.9881,35.0071,34.9691,34.9976,7200.0
2006-04-04 12:50:00,36.88,36.9,36.86,36.86,17000.0,34.9881,35.0071,34.9691,34.9691,17000.0
2006-04-04 13:00:00,36.87,36.9,36.85,36.88,6100.0,34.9786,35.0071,34.9596,34.9881,6100.0
2006-04-04 13:10:00,36.89,36.9,36.87,36.88,5000.0,34.9976,35.0071,34.9786,34.9881,5000.0
2006-04-04 13:20:00,36.89,36.89,36.85,36.88,22500.0,34.9976,34.9976,34.9596,34.9881,22500.0
2006-04-04 13:30:00,36.89,36.9,36.88,36.9,30000.0,34.9976,35.0071,34.9881,35.0071,30000.0
2006-04-04 13:40:00,36.9,36.9,36.85,36.86,12400.0,35.0071,35.0071,34.9596,34.9691,12400.0
2006-04-04 13:50:00,36.87,36.91,36.81,36.82,21700.0,34.9786,35.0166,34.9217,34.9312,21700.0
2006-04-04 14:00:00,36.82,36.84,36.71,36.73,26200.0,34.9312,34.9502,34.8268,34.8458,26200.0
2006-04-04 14:10:00,36.73,36.8,36.72,36.79,15600.0,34.8458,34.9122,34.8363,34.9027,15600.0
2006-04-04 14:20:00,36.79,36.85,36.79,36.85,23000.0,34.9027,34.9596,34.9027,34.9596,23000.0
2006-04-04 14:30:00,36.84,36.85,36.72,36.72,16100.0,34.9502,34.9596,34.8363,34.8363,16100.0
2006-04-04 14:40:00,36.73,36.78,36.72,36.77,14200.0,34.8458,34.8932,34.8363,34.8837,14200.0
2006-04-04 14:50:00,36.77,36.85,36.77,36.84,10200.0,34.8837,34.9596,34.8837,34.9502,10200.0
2006-04-04 15:00:00,36.85,36.85,36.81,36.82,12100.0,34.9596,34.9596,34.9217,34.9312,12100.0
2006-04-04 15:10:00,36.81,36.83,36.81,36.82,12700.0,34.9217,34.9407,34.9217,34.9312,12700.0
2006-04-04 15:20:00,36.82,36.89,36.81,36.89,12000.0,34.9312,34.9976,34.9217,34.9976,12000.0
2006-04-04 15:30:00,36.89,36.91,36.87,36.91,15600.0,34.9976,35.0166,34.9786,35.0166,15600.0
2006-04-04 15:40:00,36.91,37.02,36.91,36.98,37400.0,35.0166,35.1209,35.0166,35.083,37400.0
2006-04-04 15:50:00,36.97,36.99,36.95,36.96,76900.0,35.0735,35.0925,35.0545,35.064,76900.0
2006-04-05 09:30:00,36.88,36.99,36.77,36.77,22700.0,34.9881,35.0925,34.8837,34.8837,22700.0
2006-04-05 09:40:00,36.77,36.89,36.77,36.86,19200.0,34.8837,34.9976,34.8837,34.9691,19200.0
2006-04-05 09:50:00,36.89,36.89,36.72,36.84,19000.0,34.9976,34.9976,34.8363,34.9502,19000.0
2006-04-05 10:00:00,36.82,36.9,36.81,36.9,11100.0,34.9312,35.0071,34.9217,35.0071,11100.0
2006-04-05 10:10:00,36.85,36.85,36.68,36.73,19800.0,34.9596,34.9596,34.7984,34.8458,19800.0
2006-04-05 10:20:00,36.7,36.77,36.67,36.77,10200.0,34.8173,34.8837,34.7889,34.8837,10200.0
2006-04-05 10:30:00,36.73,36.73,36.65,36.73,9000.0,34.8458,34.8458,34.7699,34.8458,9000.0
2006-04-05 10:40:00,36.75,36.85,36.73,36.84,22500.0,34.8648,34.9596,34.8458,34.9502,22500.0
2006-04-05 10:50:00,36.82,36.84,36.72,36.72,7000.0,34.9312,34.9502,34.8363,34.8363,7000.0
2006-04-05 11:00:00,36.75,36.82,36.72,36.77,9000.0,34.8648,34.9312,34.8363,34.8837,9000.0
2006-04-05 11:10:00,36.76,36.8,36.75,36.77,10700.0,34.8743,34.9122,34.8648,34.8837,10700.0
2006-04-05 11:20:00,36.78,36.83,36.77,36.8,7400.0,34.8932,34.9407,34.8837,34.9122,7400.0
2006-04-05 11:30:00,36.8,36.81,36.71,36.71,6000.0,34.9122,34.9217,34.8268,34.8268,6000.0
2006-04-05 11:40:00,36.73,36.78,36.72,36.72,13900.0,34.8458,34.8932,34.8363,34.8363,13900.0
2006-04-05 11:50:00,36.72,36.76,36.69,36.76,8700.0,34.8363,34.8743,34.8079,34.8743,8700.0
2006-04-05 12:00:00,36.76,36.8,36.75,36.8,2900.0,34.8743,34.9122,34.8648,34.9122,2900.0
2006-04-05 12:10:00,36.8,36.85,36.8,36.81,5700.0,34.9122,34.9596,34.9122,34.9217,5700.0
2006-04-05 12:20:00,36.82,36.85,36.79,36.79,4700.0,34.9312,34.9596,34.9027,34.9027,4700.0
2006-04-05 12:30:00,36.8,36.81,36.79,36.79,9100.0,34.9122,34.9217,34.9027,34.9027,9100.0
2006-04-05 12:40:00,36.79,36.84,36.79,36.84,5200.0,34.9027,34.9502,34.9027,34.9502,5200.0
2006-04-05 12:50:00,36.84,36.91,36.84,36.88,5100.0,34.9502,35.0166,34.9502,34.9881,5100.0
2006-04-05 13:00:00,36.91,36.94,36.84,36.84,12900.0,35.0166,35.045,34.9502,34.9502,12900.0
2006-04-05 13:10:00,36.85,36.87,36.83,36.85,9200.0,34.9596,34.9786,34.9407,34.9596,9200.0
2006-04-05 13:20:00,36.85,36.88,36.81,36.84,9300.0,34.9596,34.9881,34.9217,34.9502,9300.0
2006-04-05 13:30:00,36.84,36.86,36.81,36.81,5200.0,34.9502,34.9691,34.9217,34.9217,5200.0
2006-04-05 13:40:00,36.79,36.8,36.77,36.78,7800.0,34.9027,34.9122,34.8837,34.8932,7800.0
2006-04-05 13:50:00,36.79,36.87,36.79,36.83,9600.0,34.9027,34.9786,34.9027,34.9407,9600.0
2006-04-05 14:00:00,36.84,36.89,36.8,36.89,11900.0,34.9502,34.9976,34.9122,34.9976,11900.0
2006-04-05 14:10:00,36.89,36.9,36.84,36.9,7500.0,34.9976,35.0071,34.9502,35.0071,7500.0
2006-04-05 14:20:00,36.9,36.9,36.85,36.87,6300.0,35.0071,35.0071,34.9596,34.9786,6300.0
2006-04-05 14:30:00,36.88,36.88,36.8,36.86,8400.0,34.9881,34.9881,34.9122,34.9691,8400.0
2006-04-05 14:40:00,36.86,36.89,36.84,36.89,8800.0,34.9691,34.9976,34.9502,34.9976,8800.0
2006-04-05 14:50:00,36.89,36.9,36.85,36.9,9700.0,34.9976,35.0071,34.9596,35.0071,9700.0
2006-04-05 15:00:00,36.9,36.9,36.86,36.87,14200.0,35.0071,35.0071,34.9691,34.9786,14200.0
2006-04-05 15:10:00,36.87,36.88,36.86,36.88,13600.0,34.9786,34.9881,34.9691,34.9881,13600.0
2006-04-05 15:20:00,36.88,36.93,36.87,36.93,46600.0,34.9881,35.0355,34.9786,35.0355,46600.0
2006-04-05 15:30:00,36.93,36.96,36.93,36.95,63600.0,35.0355,35.064,35.0355,35.0545,63600.0
2006-04-05 15:40:00,36.95,36.96,36.85,36.87,21700.0,35.0545,35.064,34.9596,34.9786,21700.0
2006-04-05 15:50:00,36.86,36.89,36.85,36.85,18900.0,34.9691,34.9976,34.9596,34.9596,18900.0
2006-04-06 09:30:00,36.84,37.0,36.8,36.9,27400.0,34.9502,35.1019,34.9122,35.0071,27400.0
2006-04-06 09:40:00,36.89,36.9,36.62,36.62,43900.0,34.9976,35.0071,34.7414,34.7414,43900.0
2006-04-06 09:50:00,36.61,36.7,36.61,36.67,21600.0,34.732,34.8173,34.732,34.7889,21600.0
2006-04-06 10:00:00,36.62,36.7,36.6,36.64,24900.0,34.7414,34.8173,34.7225,34.7604,24900.0
2006-04-06 10:10:00,36.66,36.7,36.61,36.65,19700.0,34.7794,34.8173,34.732,34.7699,19700.0
2006-04-06 10:20:00,36.64,36.7,36.6,36.6,7800.0,34.7604,34.8173,34.7225,34.7225,7800.0
2006-04-06 10:30:00,36.64,36.64,36.45,36.58,38100.0,34.7604,34.7604,34.5802,34.7035,38100.0
2006-04-06 10:40:00,36.58,36.6,36.56,36.57,20300.0,34.7035,34.7225,34.6845,34.694,20300.0
2006-04-06 10:50:00,36.57,36.59,36.47,36.54,30500.0,34.694,34.713,34.5991,34.6655,30500.0
2006-04-06 11:00:00,36.54,36.57,36.48,36.5,12100.0,34.6655,34.694,34.6086,34.6276,12100.0
2006-04-06 11:10:00,36.5,36.55,36.48,36.54,21400.0,34.6276,34.675,34.6086,34.6655,21400.0
2006-04-06 11:20:00,36.54,36.56,36.52,36.56,17900.0,34.6655,34.6845,34.6466,34.6845,17900.0
2006-04-06 11:30:00,36.56,36.57,36.48,36.54,15500.0,34.6845,34.694,34.6086,34.6655,15500.0
2006-04-06 11:40:00,36.54,36.57,36.53,36.53,9000.0,34.6655,34.694,34.6561,34.6561,9000.0
2006-04-06 11:50:00,36.53,36.56,36.47,36.47,8900.0,34.6561,34.6845,34.5991,34.5991,8900.0
2006-04-06 12:00:00,36.45,36.45,36.36,36.41,25000.0,34.5802,34.5802,34.4948,34.5422,25000.0
2006-04-06 12:10:00,36.41,36.43,36.34,36.35,27500.0,34.5422,34.5612,34.4758,34.4853,27500.0
2006-04-06 12:20:00,36.35,36.4,36.29,36.34,20200.0,34.4853,34.5327,34.4284,34.4758,20200.0
2006-04-06 12:30:00,36.34,36.4,36.34,36.39,17700.0,34.4758,34.5327,34.4758,34.5232,17700.0
2006-04-06 12:40:00,36.39,36.58,36.38,36.4,38000.0,34.5232,34.7035,34.5138,34.5327,38000.0
2006-04-06 12:50:00,36.39,36.46,36.39,36.44,8300.0,34.5232,34.5897,34.5232,34.5707,8300.0
2006-04-06 13:00:00,36.45,36.49,36.43,36.48,13900.0,34.5802,34.6181,34.5612,34.6086,13900.0
2006-04-06 13:10:00,36.49,36.5,36.47,36.5,14100.0,34.6181,34.6276,34.5991,34.6276,14100.0
2006-04-06 13:20:00,36.5,36.5,36.43,36.5,34100.0,34.6276,34.6276,34.5612,34.6276,34100.0
2006-04-06 13:30:00,36.5,36.5,36.47,36.5,17100.0,34.6276,34.6276,34.5991,34.6276,17100.0
2006-04-06 13:40:00,36.5,36.59,36.49,36.57,15400.0,34.6276,34.713,34.6181,34.694,15400.0
2006-04-06 13:50:00,36.57,36.59,36.54,36.54,24100.0,34.694,34.713,34.6655,34.6655,24100.0
2006-04-06 14:00:00,36.55,36.61,36.54,36.61,117700.0,34.675,34.732,34.6655,34.732,117700.0
2006-04-06 14:10:00,36.63,36.71,36.63,36.69,32700.0,34.7509,34.8268,34.7509,34.8079,32700.0
2006-04-06 14:20:00,36.69,36.7,36.6,36.61,18300.0,34.8079,34.8173,34.7225,34.732,18300.0
2006-04-06 14:30:00,36.61,36.64,36.57,36.59,43700.0,34.732,34.7604,34.694,34.713,43700.0
2006-04-06 14:40:00,36.59,36.67,36.59,36.62,21200.0,34.713,34.7889,34.713,34.7414,21200.0
2006-04-06 14:50:00,36.62,36.64,36.62,36.64,11200.0,34.7414,34.7604,34.7414,34.7604,11200.0
2006-04-06 15:00:00,36.63,36.65,36.59,36.65,12000.0,34.7509,34.7699,34.713,34.7699,12000.0
2006-04-06 15:10:00,36.65,36.65,36.63,36.64,12900.0,34.7699,34.7699,34.7509,34.7604,12900.0
2006-04-06 15:20:00,36.64,36.69,36.59,36.62,20900.0,34.7604,34.8079,34.713,34.7414,20900.0
2006-04-06 15:30:00,36.58,36.58,36.5,36.5,21700.0,34.7035,34.7035,34.6276,34.6276,21700.0
2006-04-06 15:40:00,36.5,36.57,36.47,36.56,19400.0,34.6276,34.694,34.5991,34.6845,19400.0
2006-04-06 15:50:00,36.56,36.57,36.5,36.53,39200.0,34.6845,34.694,34.6276,34.6561,39200.0
2006-04-07 09:30:00,36.67,36.72,36.53,36.59,30800.0,34.7889,34.8363,34.6561,34.713,30800.0
2006-04-07 09:40:00,36.6,36.61,36.46,36.61,37300.0,34.7225,34.732,34.5897,34.732,37300.0
2006-04-07 09:50:00,36.61,36.7,36.52,36.65,26800.0,34.732,34.8173,34.6466,34.7699,26800.0
2006-04-07 10:00:00,36.62,36.65,36.58,36.63,17900.0,34.7414,34.7699,34.7035,34.7509,17900.0
2006-04-07 10:10:00,36.63,36.71,36.61,36.65,23100.0,34.7509,34.8268,34.732,34.7699,23100.0
2006-04-07 10:20:00,36.66,36.66,36.6,36.61,53000.0,34.7794,34.7794,34.7225,34.732,53000.0
2006-04-07 10:30:00,36.61,36.64,36.6,36.64,11700.0,34.732,34.7604,34.7225,34.7604,11700.0
2006-04-07 10:40:00,36.62,36.68,36.55,36.55,15700.0,34.7414,34.7984,34.675,34.675,15700.0
2006-04-07 10:50:00,36.56,36.6,36.54,36.58,7600.0,34.6845,34.7225,34.6655,34.7035,7600.0
2006-04-07 11:00:00,36.59,36.6,36.56,36.6,13800.0,34.713,34.7225,34.6845,34.7225,13800.0
2006-04-07 11:10:00,36.6,36.6,36.54,36.59,16300.0,34.7225,34.7225,34.6655,34.713,16300.0
2006-04-07 11:20:00,36.59,36.59,36.47,36.56,11600.0,34.713,34.713,34.5991,34.6845,11600.0
2006-04-07 11:30:00,36.56,36.57,36.45,36.5,11500.0,34.6845,34.694,34.5802,34.6276,11500.0
2006-04-07 11:40:00,36.47,36.51,36.4,36.41,12700.0,34.5991,34.6371,34.5327,34.5422,12700.0
2006-04-07 11:50:00,36.41,36.49,36.4,36.49,16600.0,34.5422,34.6181,34.5327,34.6181,16600.0
2006-04-07 12:00:00,36.48,36.54,36.47,36.54,11300.0,34.6086,34.6655,34.5991,34.6655,11300.0
2006-04-07 12:10:00,36.55,36.55,36.49,36.55,19800.0,34.675,34.675,34.6181,34.675,19800.0
2006-04-07 12:20:00,36.53,36.56,36.52,36.56,5500.0,34.6561,34.6845,34.6466,34.6845,5500.0
2006-04-07 12:30:00,36.57,36.58,36.5,36.5,14000.0,34.694,34.7035,34.6276,34.6276,14000.0
2006-04-07 12:40:00,36.49,36.52,36.47,36.52,8200.0,34.6181,34.6466,34.5991,34.6466,8200.0
2006-04-07 12:50:00,36.51,36.52,36.47,36.48,4600.0,34.6371,34.6466,34.5991,34.6086,4600.0
2006-04-07 13:00:00,36.48,36.52,36.34,36.52,30600.0,34.6086,34.6466,34.4758,34.6466,30600.0
2006-04-07 13:10:00,36.51,36.51,36.46,36.48,7600.0,34.6371,34.6371,34.5897,34.6086,7600.0
2006-04-07 13:20:00,36.48,36.51,36.43,36.5,8000.0,34.6086,34.6371,34.5612,34.6276,8000.0
2006-04-07 13:30:00,36.47,36.51,36.42,36.46,21800.0,34.5991,34.6371,34.5517,34.5897,21800.0
2006-04-07 13:40:00,36.46,36.46,36.3,36.3,11900.0,34.5897,34.5897,34.4379,34.4379,11900.0
2006-04-07 13:50:00,36.31,36.38,36.2,36.22,23800.0,34.4473,34.5138,34.343,34.362,23800.0
2006-04-07 14:00:00,36.22,36.38,36.21,36.34,20300.0,34.362,34.5138,34.3525,34.4758,20300.0
2006-04-07 14:10:00,36.32,36.34,36.28,36.31,21400.0,34.4568,34.4758,34.4189,34.4473,21400.0
2006-04-07 14:20:00,36.3,36.35,36.27,36.35,14000.0,34.4379,34.4853,34.4094,34.4853,14000.0
2006-04-07 14:30:00,36.35,36.38,36.33,36.35,11800.0,34.4853,34.5138,34.4663,34.4853,11800.0
2006-04-07 14:40:00,36.35,36.44,36.31,36.44,32500.0,34.4853,34.5707,34.4473,34.5707,32500.0
2006-04-07 14:50:00,36.45,36.48,36.38,36.45,31100.0,34.5802,34.6086,34.5138,34.5802,31100.0
2006-04-07 15:00:00,36.46,36.46,36.32,36.35,67000.0,34.5897,34.5897,34.4568,34.4853,67000.0
2006-04-07 15:10:00,36.35,36.36,36.25,36.29,20900.0,34.4853,34.4948,34.3904,34.4284,20900.0
2006-04-07 15:20:00,36.26,36.38,36.22,36.27,40000.0,34.3999,34.5138,34.362,34.4094,40000.0
2006-04-07 15:30:00,36.25,36.29,36.19,36.24,20800.0,34.3904,34.4284,34.3335,34.3809,20800.0
2006-04-07 15:40:00,36.25,36.26,36.17,36.21,31100.0,34.3904,34.3999,34.3145,34.3525,31100.0
2006-04-07 15:50:00,36.22,36.24,36.16,36.2,28200.0,34.362,34.3809,34.305,34.343,28200.0
2006-04-10 09:30:00,36.18,36.22,35.94,36.05,16700.0,34.324,34.362,34.0963,34.2007,16700.0
2006-04-10 09:40:00,36.07,36.17,36.05,36.16,13000.0,34.2197,34.3145,34.2007,34.305,13000.0
2006-04-10 09:50:00,36.17,36.17,36.06,36.06,8800.0,34.3145,34.3145,34.2102,34.2102,8800.0
2006-04-10 10:00:00,36.1,36.2,36.09,36.18,10100.0,34.2481,34.343,34.2386,34.324,10100.0
2006-04-10 10:10:00,36.18,36.23,36.14,36.18,19800.0,34.324,34.3714,34.2861,34.324,19800.0
2006-04-10 10:20:00,36.18,36.2,36.08,36.08,19400.0,34.324,34.343,34.2291,34.2291,19400.0
2006-04-10 10:30:00,36.05,36.25,36.05,36.25,13200.0,34.2007,34.3904,34.2007,34.3904,13200.0
2006-04-10 10:40:00,36.24,36.24,36.16,36.22,18900.0,34.3809,34.3809,34.305,34.362,18900.0
2006-04-10 10:50:00,36.18,36.28,36.18,36.25,7100.0,34.324,34.4189,34.324,34.3904,7100.0
2006-04-10 11:00:00,36.21,36.37,36.21,36.25,20100.0,34.3525,34.5043,34.3525,34.3904,20100.0
2006-04-10 11:10:00,36.28,36.32,36.23,36.3,31600.0,34.4189,34.4568,34.3714,34.4379,31600.0
2006-04-10 11:20:00,36.3,36.33,36.26,36.3,14900.0,34.4379,34.4663,34.3999,34.4379,14900.0
2006-04-10 11:30:00,36.3,36.31,36.26,36.27,17000.0,34.4379,34.4473,34.3999,34.4094,17000.0
2006-04-10 11:40:00,36.29,36.34,36.26,36.29,33800.0,34.4284,34.4758,34.3999,34.4284,33800.0
2006-04-10 11:50:00,36.28,36.35,36.27,36.35,12000.0,34.4189,34.4853,34.4094,34.4853,12000.0
2006-04-10 12:00:00,36.33,36.35,36.27,36.3,21300.0,34.4663,34.4853,34.4094,34.4379,21300.0
2006-04-10 12:10:00,36.32,36.35,36.29,36.35,17200.0,34.4568,34.4853,34.4284,34.4853,17200.0
2006-04-10 12:20:00,36.32,36.35,36.29,36.34,15300.0,34.4568,34.4853,34.4284,34.4758,15300.0
2006-04-10 12:30:00,36.33,36.35,36.27,36.32,14500.0,34.4663,34.4853,34.4094,34.4568,14500.0
2006-04-10 12:40:00,36.31,36.33,36.27,36.28,26000.0,34.4473,34.4663,34.4094,34.4189,26000.0
2006-04-10 12:50:00,36.29,36.35,36.23,36.23,47500.0,34.4284,34.4853,34.3714,34.3714,47500.0
2006-04-10 13:00:00,36.23,36.3,36.22,36.28,12500.0,34.3714,34.4379,34.362,34.4189,12500.0
2006-04-10 13:10:00,36.29,36.3,36.23,36.26,11100.0,34.4284,34.4379,34.3714,34.3999,11100.0
2006-04-10 13:20:00,36.26,36.3,36.24,36.25,7200.0,34.3999,34.4379,34.3809,34.3904,7200.0
2006-04-10 13:30:00,36.23,36.25,36.21,36.23,10500.0,34.3714,34.3904,34.3525,34.3714,10500.0
2006-04-10 13:40:00,36.23,36.24,36.17,36.22,7100.0,34.3714,34.3809,34.3145,34.362,7100.0
2006-04-10 13:50:00,36.2,36.2,36.12,36.14,22600.0,34.343,34.343,34.2671,34.2861,22600.0
2006-04-10 14:00:00,36.14,36.27,36.14,36.25,16500.0,34.2861,34.4094,34.2861,34.3904,16500.0
2006-04-10 14:10:00,36.25,36.27,36.22,36.27,15700.0,34.3904,34.4094,34.362,34.4094,15700.0
2006-04-10 14:20:00,36.27,36.3,36.15,36.2,30800.0,34.4094,34.4379,34.2956,34.343,30800.0
2006-04-10 14:30:00,36.17,36.19,36.15,36.19,33100.0,34.3145,34.3335,34.2956,34.3335,33100.0
2006-04-10 14:40:00,36.19,36.19,36.15,36.19,75800.0,34.3335,34.3335,34.2956,34.3335,75800.0
2006-04-10 14:50:00,36.18,36.27,36.15,36.27,60900.0,34.324,34.4094,34.2956,34.4094,60900.0
2006-04-10 15:00:00,36.27,36.27,36.2,36.2,53000.0,34.4094,34.4094,34.343,34.343,53000.0
2006-04-10 15:10:00,36.21,36.21,36.17,36.2,35400.0,34.3525,34.3525,34.3145,34.343,35400.0
2006-04-10 15:20:00,36.2,36.2,36.17,36.17,27100.0,34.343,34.343,34.3145,34.3145,27100.0
2006-04-10 15:30:00,36.16,36.2,36.15,36.17,53900.0,34.305,34.343,34.2956,34.3145,53900.0
2006-04-10 15:40:00,36.16,36.17,36.12,36.15,41400.0,34.305,34.3145,34.2671,34.2956,41400.0
2006-04-10 15:50:00,36.15,36.17,36.14,36.17,51600.0,34.2956,34.3145,34.2861,34.3145,51600.0
2006-04-11 09:30:00,36.07,36.1,36.01,36.08,58000.0,34.2197,34.2481,34.1627,34.2291,58000.0
2006-04-11 09:40:00,36.07,36.15,36.03,36.08,104300.0,34.2197,34.2956,34.1817,34.2291,104300.0
2006-04-11 09:50:00,36.09,36.22,36.09,36.15,35600.0,34.2386,34.362,34.2386,34.2956,35600.0
2006-04-11 10:00:00,36.17,36.21,36.15,36.18,20600.0,34.3145,34.3525,34.2956,34.324,20600.0
2006-04-11 10:10:00,36.17,36.2,36.11,36.13,15200.0,34.3145,34.343,34.2576,34.2766,15200.0
2006-04-11 10:20:00,36.13,36.13,36.02,36.12,9700.0,34.2766,34.2766,34.1722,34.2671,9700.0
2006-04-11 10:30:00,36.12,36.18,36.08,36.16,9900.0,34.2671,34.324,34.2291,34.305,9900.0
2006-04-11 10:40:00,36.17,36.19,36.05,36.16,23300.0,34.3145,34.3335,34.2007,34.305,23300.0
2006-04-11 10:50:00,36.15,36.17,36.12,36.14,13500.0,34.2956,34.3145,34.2671,34.2861,13500.0
2006-04-11 11:00:00,36.13,36.14,36.1,36.12,10300.0,34.2766,34.2861,34.2481,34.2671,10300.0
2006-04-11 11:10:00,36.11,36.14,36.1,36.11,7300.0,34.2576,34.2861,34.2481,34.2576,7300.0
2006-04-11 11:20:00,36.1,36.15,36.03,36.03,13000.0,34.2481,34.2956,34.1817,34.1817,13000.0
2006-04-11 11:30:00,36.06,36.09,35.93,35.95,14000.0,34.2102,34.2386,34.0868,34.1058,14000.0
2006-04-11 11:40:00,35.97,35.98,35.91,35.95,7900.0,34.1248,34.1343,34.0679,34.1058,7900.0
2006-04-11 11:50:00,35.95,35.95,35.83,35.83,12000.0,34.1058,34.1058,33.992,33.992,12000.0
2006-04-11 12:00:00,35.84,35.95,35.83,35.87,17600.0,34.0015,34.1058,33.992,34.0299,17600.0
2006-04-11 12:10:00,35.87,35.89,35.8,35.8,15600.0,34.0299,34.0489,33.9635,33.9635,15600.0
2006-04-11 12:20:00,35.83,35.86,35.83,35.84,8100.0,33.992,34.0204,33.992,34.0015,8100.0
2006-04-11 12:30:00,35.84,35.84,35.75,35.79,118800.0,34.0015,34.0015,33.9161,33.954,118800.0
2006-04-11 12:40:00,35.79,35.84,35.77,35.78,27900.0,33.954,34.0015,33.935,33.9445,27900.0
2006-04-11 12:50:00,35.78,35.84,35.78,35.83,6000.0,33.9445,34.0015,33.9445,33.992,6000.0
2006-04-11 13:00:00,35.82,35.85,35.81,35.82,8300.0,33.9825,34.0109,33.973,33.9825,8300.0
2006-04-11 13:10:00,35.82,35.85,35.75,35.79,26600.0,33.9825,34.0109,33.9161,33.954,26600.0
2006-04-11 13:20:00,35.8,35.85,35.78,35.8,11500.0,33.9635,34.0109,33.9445,33.9635,11500.0
2006-04-11 13:30:00,35.81,35.81,35.71,35.73,31200.0,33.973,33.973,33.8781,33.8971,31200.0
2006-04-11 13:40:00,35.73,35.84,35.7,35.7,31600.0,33.8971,34.0015,33.8686,33.8686,31600.0
2006-04-11 13:50:00,35.7,35.77,35.7,35.72,5800.0,33.8686,33.935,33.8686,33.8876,5800.0
2006-04-11 14:00:00,35.72,35.86,35.67,35.86,35200.0,33.8876,34.0204,33.8402,34.0204,35200.0
2006-04-11 14:10:00,35.87,35.89,35.68,35.8,22500.0,34.0299,34.0489,33.8497,33.9635,22500.0
2006-04-11 14:20:00,35.79,35.79,35.67,35.7,25400.0,33.954,33.954,33.8402,33.8686,25400.0
2006-04-11 14:30:00,35.72,35.77,35.67,35.76,13300.0,33.8876,33.935,33.8402,33.9256,13300.0
2006-04-11 14:40:00,35.76,35.81,35.7,35.7,14800.0,33.9256,33.973,33.8686,33.8686,14800.0
2006-04-11 14:50:00,35.71,35.78,35.68,35.72,15500.0,33.8781,33.9445,33.8497,33.8876,15500.0
2006-04-11 15:00:00,35.71,35.8,35.7,35.75,18800.0,33.8781,33.9635,33.8686,33.9161,18800.0
2006-04-11 15:10:00,35.71,35.79,35.69,35.72,32100.0,33.8781,33.954,33.8592,33.8876,32100.0
2006-04-11 15:20:00,35.71,35.78,35.67,35.77,20500.0,33.8781,33.9445,33.8402,33.935,20500.0
2006-04-11 15:30:00,35.75,35.84,35.75,35.84,24000.0,33.9161,34.0015,33.9161,34.0015,24000.0
2006-04-11 15:40:00,35.84,35.85,35.75,35.78,21600.0,34.0015,34.0109,33.9161,33.9445,21600.0
2006-04-11 15:50:00,35.78,35.86,35.76,35.8,66400.0,33.9445,34.0204,33.9256,33.9635,66400.0
2006-04-12 09:30:00,35.78,35.82,35.74,35.79,49300.0,33.9445,33.9825,33.9066,33.954,49300.0
2006-04-12 09:40:00,35.8,35.91,35.8,35.88,22300.0,33.9635,34.0679,33.9635,34.0394,22300.0
2006-04-12 09:50:00,35.89,36.0,35.8,35.83,25000.0,34.0489,34.1532,33.9635,33.992,25000.0
2006-04-12 10:00:00,35.9,36.09,35.86,36.09,17400.0,34.0584,34.2386,34.0204,34.2386,17400.0
2006-04-12 10:10:00,36.1,36.27,36.1,36.22,12600.0,34.2481,34.4094,34.2481,34.362,12600.0
2006-04-12 10:20:00,36.22,36.39,36.22,36.39,12100.0,34.362,34.5232,34.362,34.5232,12100.0
2006-04-12 10:30:00,36.4,36.4,36.17,36.2,22900.0,34.5327,34.5327,34.3145,34.343,22900.0
2006-04-12 10:40:00,36.2,36.21,36.07,36.1,10500.0,34.343,34.3525,34.2197,34.2481,10500.0
2006-04-12 10:50:00,36.08,36.24,36.05,36.24,14500.0,34.2291,34.3809,34.2007,34.3809,14500.0
2006-04-12 11:00:00,36.23,36.27,36.2,36.21,8800.0,34.3714,34.4094,34.343,34.3525,8800.0
2006-04-12 11:10:00,36.22,36.26,36.21,36.23,6900.0,34.362,34.3999,34.3525,34.3714,6900.0
2006-04-12 11:20:00,36.22,36.28,36.22,36.25,6400.0,34.362,34.4189,34.362,34.3904,6400.0
2006-04-12 11:30:00,36.25,36.26,36.19,36.21,21700.0,34.3904,34.3999,34.3335,34.3525,21700.0
2006-04-12 11:40:00,36.21,36.21,36.18,36.2,9800.0,34.3525,34.3525,34.324,34.343,9800.0
2006-04-12 11:50:00,36.2,36.2,36.17,36.18,13800.0,34.343,34.343,34.3145,34.324,13800.0
2006-04-12 12:00:00,36.17,36.19,36.16,36.18,9300.0,34.3145,34.3335,34.305,34.324,9300.0
2006-04-12 12:10:00,36.18,36.19,36.16,36.17,8600.0,34.324,34.3335,34.305,34.3145,8600.0
2006-04-12 12:20:00,36.17,36.2,36.12,36.14,15100.0,34.3145,34.343,34.2671,34.2861,15100.0
2006-04-12 12:30:00,36.15,36.15,36.14,36.14,11400.0,34.2956,34.2956,34.2861,34.2861,11400.0
2006-04-12 12:40:00,36.14,36.14,36.09,36.09,7200.0,34.2861,34.2861,34.2386,34.2386,7200.0
2006-04-12 12:50:00,36.1,36.13,36.05,36.08,14800.0,34.2481,34.2766,34.2007,34.2291,14800.0
2006-04-12 13:00:00,36.1,36.13,36.08,36.13,11400.0,34.2481,34.2766,34.2291,34.2766,11400.0
2006-04-12 13:10:00,36.13,36.14,36.07,36.1,5800.0,34.2766,34.2861,34.2197,34.2481,5800.0
2006-04-12 13:20:00,36.09,36.12,36.06,36.11,5100.0,34.2386,34.2671,34.2102,34.2576,5100.0
2006-04-12 13:30:00,36.13,36.15,36.12,36.12,13500.0,34.2766,34.2956,34.2671,34.2671,13500.0
2006-04-12 13:40:00,36.11,36.11,36.08,36.08,6300.0,34.2576,34.2576,34.2291,34.2291,6300.0
2006-04-12 13:50:00,36.08,36.09,36.06,36.07,10500.0,34.2291,34.2386,34.2102,34.2197,10500.0
2006-04-12 14:00:00,36.07,36.07,36.02,36.02,13800.0,34.2197,34.2197,34.1722,34.1722,13800.0
2006-04-12 14:10:00,36.04,36.05,36.02,36.02,12100.0,34.1912,34.2007,34.1722,34.1722,12100.0
2006-04-12 14:20:00,36.03,36.05,36.0,36.05,20100.0,34.1817,34.2007,34.1532,34.2007,20100.0
2006-04-12 14:30:00,36.04,36.06,36.03,36.05,11600.0,34.1912,34.2102,34.1817,34.2007,11600.0
2006-04-12 14:40:00,36.05,36.06,36.04,36.04,10500.0,34.2007,34.2102,34.1912,34.1912,10500.0
2006-04-12 14:50:00,36.03,36.06,36.03,36.04,19800.0,34.1817,34.2102,34.1817,34.1912,19800.0
2006-04-12 15:00:00,36.04,36.04,35.98,36.03,29900.0,34.1912,34.1912,34.1343,34.1817,29900.0
2006-04-12 15:10:00,36.03,36.06,36.02,36.06,68200.0,34.1817,34.2102,34.1722,34.2102,68200.0
2006-04-12 15:20:00,36.05,36.06,35.99,36.02,31500.0,34.2007,34.2102,34.1438,34.1722,31500.0
2006-04-12 15:30:00,36.02,36.12,36.02,36.1,74100.0,34.1722,34.2671,34.1722,34.2481,74100.0
2006-04-12 15:40:00,36.1,36.11,36.04,36.1,56700.0,34.2481,34.2576,34.1912,34.2481,56700.0
2006-04-12 15:50:00,36.11,36.12,36.08,36.11,61700.0,34.2576,34.2671,34.2291,34.2576,61700.0
2006-04-13 09:30:00,35.95,36.06,35.9,36.05,33500.0,34.1058,34.2102,34.0584,34.2007,33500.0
2006-04-13 09:40:00,36.05,36.05,35.93,35.99,9900.0,34.2007,34.2007,34.0868,34.1438,9900.0
2006-04-13 09:50:00,35.99,36.05,35.89,35.91,11500.0,34.1438,34.2007,34.0489,34.0679,11500.0
2006-04-13 10:00:00,35.94,35.97,35.85,35.9,22400.0,34.0963,34.1248,34.0109,34.0584,22400.0
2006-04-13 10:10:00,35.84,35.95,35.84,35.89,35800.0,34.0015,34.1058,34.0015,34.0489,35800.0
2006-04-13 10:20:00,35.89,35.89,35.79,35.79,42900.0,34.0489,34.0489,33.954,33.954,42900.0
2006-04-13 10:30:00,35.8,35.84,35.79,35.84,43200.0,33.9635,34.0015,33.954,34.0015,43200.0
2006-04-13 10:40:00,35.82,35.87,35.82,35.84,19100.0,33.9825,34.0299,33.9825,34.0015,19100.0
2006-04-13 10:50:00,35.84,35.89,35.84,35.85,47900.0,34.0015,34.0489,34.0015,34.0109,47900.0
2006-04-13 11:00:00,35.85,35.86,35.82,35.85,68600.0,34.0109,34.0204,33.9825,34.0109,68600.0
2006-04-13 11:10:00,35.86,35.9,35.84,35.86,53300.0,34.0204,34.0584,34.0015,34.0204,53300.0
2006-04-13 11:20:00,35.86,35.9,35.85,35.9,78400.0,34.0204,34.0584,34.0109,34.0584,78400.0
2006-04-13 11:30:00,35.9,35.9,35.84,35.9,13000.0,34.0584,34.0584,34.0015,34.0584,13000.0
2006-04-13 11:40:00,35.9,36.01,35.9,36.01,15600.0,34.0584,34.1627,34.0584,34.1627,15600.0
2006-04-13 11:50:00,36.01,36.12,35.99,36.12,56500.0,34.1627,34.2671,34.1438,34.2671,56500.0
2006-04-13 12:00:00,36.09,36.2,36.09,36.2,6200.0,34.2386,34.343,34.2386,34.343,6200.0
2006-04-13 12:10:00,36.21,36.24,36.21,36.23,5200.0,34.3525,34.3809,34.3525,34.3714,5200.0
2006-04-13 12:20:00,36.25,36.25,36.11,36.12,6400.0,34.3904,34.3904,34.2576,34.2671,6400.0
2006-04-13 12:30:00,36.12,36.12,36.09,36.1,5100.0,34.2671,34.2671,34.2386,34.2481,5100.0
2006-04-13 12:40:00,36.09,36.09,36.04,36.04,5900.0,34.2386,34.2386,34.1912,34.1912,5900.0
2006-04-13 12:50:00,36.05,36.05,36.01,36.01,4200.0,34.2007,34.2007,34.1627,34.1627,4200.0
2006-04-13 13:00:00,36.02,36.06,36.01,36.06,4900.0,34.1722,34.2102,34.1627,34.2102,4900.0
2006-04-13 13:10:00,36.05,36.08,36.02,36.08,4300.0,34.2007,34.2291,34.1722,34.2291,4300.0
2006-04-13 13:20:00,36.07,36.12,36.07,36.12,6900.0,34.2197,34.2671,34.2197,34.2671,6900.0
2006-04-13 13:30:00,36.13,36.23,36.13,36.23,18400.0,34.2766,34.3714,34.2766,34.3714,18400.0
2006-04-13 13:40:00,36.21,36.22,36.19,36.22,3700.0,34.3525,34.362,34.3335,34.362,3700.0
2006-04-13 13:50:00,36.19,36.3,36.19,36.29,7300.0,34.3335,34.4379,34.3335,34.4284,7300.0
2006-04-13 14:00:00,36.27,36.27,36.24,36.26,6400.0,34.4094,34.4094,34.3809,34.3999,6400.0
2006-04-13 14:10:00,36.25,36.29,36.25,36.28,6900.0,34.3904,34.4284,34.3904,34.4189,6900.0
2006-04-13 14:20:00,36.28,36.32,36.28,36.32,8100.0,34.4189,34.4568,34.4189,34.4568,8100.0
2006-04-13 14:30:00,36.31,36.31,36.25,36.26,5000.0,34.4473,34.4473,34.3904,34.3999,5000.0
2006-04-13 14:40:00,36.26,36.31,36.24,36.24,3900.0,34.3999,34.4473,34.3809,34.3809,3900.0
2006-04-13 14:50:00,36.24,36.24,36.16,36.16,5300.0,34.3809,34.3809,34.305,34.305,5300.0
2006-04-13 15:00:00,36.15,36.21,36.15,36.21,4600.0,34.2956,34.3525,34.2956,34.3525,4600.0
2006-04-13 15:10:00,36.21,36.23,36.2,36.22,17700.0,34.3525,34.3714,34.343,34.362,17700.0
2006-04-13 15:20:00,36.23,36.26,36.23,36.26,9100.0,34.3714,34.3999,34.3714,34.3999,9100.0
2006-04-13 15:30:00,36.25,36.3,36.24,36.25,5100.0,34.3904,34.4379,34.3809,34.3904,5100.0
2006-04-13 15:40:00,36.25,36.27,36.22,36.27,9300.0,34.3904,34.4094,34.362,34.4094,9300.0
2006-04-13 15:50:00,36.26,36.29,36.23,36.28,26200.0,34.3999,34.4284,34.3714,34.4189,26200.0
2006-04-17 09:30:00,36.16,36.37,36.16,36.35,28700.0,34.305,34.5043,34.305,34.4853,28700.0
2006-04-17 09:40:00,36.3,36.3,36.19,36.21,5400.0,34.4379,34.4379,34.3335,34.3525,5400.0
2006-04-17 09:50:00,36.2,36.23,36.15,36.17,21400.0,34.343,34.3714,34.2956,34.3145,21400.0
2006-04-17 10:00:00,36.17,36.22,36.15,36.21,21000.0,34.3145,34.362,34.2956,34.3525,21000.0
2006-04-17 10:10:00,36.21,36.22,36.14,36.18,11200.0,34.3525,34.362,34.2861,34.324,11200.0
2006-04-17 10:20:00,36.18,36.25,36.18,36.23,11500.0,34.324,34.3904,34.324,34.3714,11500.0
2006-04-17 10:30:00,36.23,36.25,36.15,36.19,4200.0,34.3714,34.3904,34.2956,34.3335,4200.0
2006-04-17 10:40:00,36.19,36.25,36.15,36.15,11700.0,34.3335,34.3904,34.2956,34.2956,11700.0
2006-04-17 10:50:00,36.17,36.17,36.15,36.15,19500.0,34.3145,34.3145,34.2956,34.2956,19500.0
2006-04-17 11:00:00,36.17,36.18,36.15,36.17,15100.0,34.3145,34.324,34.2956,34.3145,15100.0
2006-04-17 11:10:00,36.16,36.19,36.15,36.15,7700.0,34.305,34.3335,34.2956,34.2956,7700.0
2006-04-17 11:20:00,36.15,36.16,36.13,36.14,14300.0,34.2956,34.305,34.2766,34.2861,14300.0
2006-04-17 11:30:00,36.14,36.15,36.1,36.13,7000.0,34.2861,34.2956,34.2481,34.2766,7000.0
2006-04-17 11:40:00,36.13,36.16,36.13,36.16,7600.0,34.2766,34.305,34.2766,34.305,7600.0
2006-04-17 11:50:00,36.15,36.17,36.14,36.17,4900.0,34.2956,34.3145,34.2861,34.3145,4900.0
2006-04-17 12:00:00,36.17,36.17,36.13,36.17,6300.0,34.3145,34.3145,34.2766,34.3145,6300.0
2006-04-17 12:10:00,36.17,36.17,36.13,36.15,22400.0,34.3145,34.3145,34.2766,34.2956,22400.0
2006-04-17 12:20:00,36.16,36.18,36.16,36.17,4500.0,34.305,34.324,34.305,34.3145,4500.0
2006-04-17 12:30:00,36.17,36.18,36.13,36.15,8400.0,34.3145,34.324,34.2766,34.2956,8400.0
2006-04-17 12:40:00,36.15,36.15,36.1,36.15,6300.0,34.2956,34.2956,34.2481,34.2956,6300.0
2006-04-17 12:50:00,36.14,36.15,36.1,36.1,2900.0,34.2861,34.2956,34.2481,34.2481,2900.0
2006-04-17 13:00:00,36.11,36.12,36.09,36.09,5700.0,34.2576,34.2671,34.2386,34.2386,5700.0
2006-04-17 13:10:00,36.1,36.11,36.1,36.11,4100.0,34.2481,34.2576,34.2481,34.2576,4100.0
2006-04-17 13:20:00,36.1,36.16,36.09,36.15,8000.0,34.2481,34.305,34.2386,34.2956,8000.0
2006-04-17 13:30:00,36.15,36.16,36.1,36.1,6400.0,34.2956,34.305,34.2481,34.2481,6400.0
2006-04-17 13:40:00,36.1,36.14,36.1,36.1,7400.0,34.2481,34.2861,34.2481,34.2481,7400.0
2006-04-17 13:50:00,36.1,36.12,36.03,36.11,14600.0,34.2481,34.2671,34.1817,34.2576,14600.0
2006-04-17 14:00:00,36.12,36.14,36.04,36.12,15200.0,34.2671,34.2861,34.1912,34.2671,15200.0
2006-04-17 14:10:00,36.12,36.12,36.07,36.1,5800.0,34.2671,34.2671,34.2197,34.2481,5800.0
2006-04-17 14:20:00,36.1,36.1,36.04,36.06,7600.0,34.2481,34.2481,34.1912,34.2102,7600.0
2006-04-17 14:30:00,36.06,36.14,36.06,36.14,9200.0,34.2102,34.2861,34.2102,34.2861,9200.0
2006-04-17 14:40:00,36.13,36.14,36.09,36.11,5500.0,34.2766,34.2861,34.2386,34.2576,5500.0
2006-04-17 14:50:00,36.09,36.1,36.03,36.05,3300.0,34.2386,34.2481,34.1817,34.2007,3300.0
2006-04-17 15:00:00,36.05,36.1,36.05,36.1,3800.0,34.2007,34.2481,34.2007,34.2481,3800.0
2006-04-17 15:10:00,36.11,36.11,36.07,36.1,5100.0,34.2576,34.2576,34.2197,34.2481,5100.0
2006-04-17 15:20:00,36.09,36.18,36.09,36.18,10700.0,34.2386,34.324,34.2386,34.324,10700.0
2006-04-17 15:30:00,36.18,36.24,36.13,36.14,7600.0,34.324,34.3809,34.2766,34.2861,7600.0
2006-04-17 15:40:00,36.13,36.16,36.12,36.16,4800.0,34.2766,34.305,34.2671,34.305,4800.0
2006-04-17 15:50:00,36.17,36.2,36.17,36.2,5600.0,34.3145,34.343,34.3145,34.343,5600.0
2006-04-18 09:30:00,36.25,36.33,36.11,36.24,26300.0,34.3904,34.4663,34.2576,34.3809,26300.0
2006-04-18 09:40:00,36.22,36.28,36.21,36.23,8500.0,34.362,34.4189,34.3525,34.3714,8500.0
2006-04-18 09:50:00,36.28,36.3,36.22,36.3,7700.0,34.4189,34.4379,34.362,34.4379,7700.0
2006-04-18 10:00:00,36.28,36.39,36.26,36.36,8000.0,34.4189,34.5232,34.3999,34.4948,8000.0
2006-04-18 10:10:00,36.36,36.36,36.25,36.26,7700.0,34.4948,34.4948,34.3904,34.3999,7700.0
2006-04-18 10:20:00,36.27,36.39,36.24,36.36,14100.0,34.4094,34.5232,34.3809,34.4948,14100.0
2006-04-18 10:30:00,36.36,36.38,36.28,36.35,12300.0,34.4948,34.5138,34.4189,34.4853,12300.0
2006-04-18 10:40:00,36.35,36.35,36.28,36.3,5600.0,34.4853,34.4853,34.4189,34.4379,5600.0
2006-04-18 10:50:00,36.3,36.3,36.25,36.27,4900.0,34.4379,34.4379,34.3904,34.4094,4900.0
2006-04-18 11:00:00,36.26,36.39,36.25,36.38,4100.0,34.3999,34.5232,34.3904,34.5138,4100.0
2006-04-18 11:10:00,36.38,36.38,36.25,36.38,20900.0,34.5138,34.5138,34.3904,34.5138,20900.0
2006-04-18 11:20:00,36.36,36.37,36.32,36.34,5300.0,34.4948,34.5043,34.4568,34.4758,5300.0
2006-04-18 11:30:00,36.34,36.35,36.3,36.35,14900.0,34.4758,34.4853,34.4379,34.4853,14900.0
2006-04-18 11:40:00,36.35,36.38,36.32,36.38,32000.0,34.4853,34.5138,34.4568,34.5138,32000.0
2006-04-18 11:50:00,36.38,36.53,36.37,36.47,11400.0,34.5138,34.6561,34.5043,34.5991,11400.0
2006-04-18 12:00:00,36.45,36.45,36.4,36.45,25800.0,34.5802,34.5802,34.5327,34.5802,25800.0
2006-04-18 12:10:00,36.45,36.55,36.45,36.52,17500.0,34.5802,34.675,34.5802,34.6466,17500.0
2006-04-18 12:20:00,36.51,36.51,36.4,36.4,13100.0,34.6371,34.6371,34.5327,34.5327,13100.0
2006-04-18 12:30:00,36.4,36.42,36.35,36.39,4700.0,34.5327,34.5517,34.4853,34.5232,4700.0
2006-04-18 12:40:00,36.39,36.42,36.35,36.39,5300.0,34.5232,34.5517,34.4853,34.5232,5300.0
2006-04-18 12:50:00,36.39,36.39,36.36,36.37,4100.0,34.5232,34.5232,34.4948,34.5043,4100.0
2006-04-18 13:00:00,36.39,36.4,36.35,36.35,9900.0,34.5232,34.5327,34.4853,34.4853,9900.0
2006-04-18 13:10:00,36.36,36.38,36.33,36.36,10600.0,34.4948,34.5138,34.4663,34.4948,10600.0
2006-04-18 13:20:00,36.38,36.4,36.37,36.39,3200.0,34.5138,34.5327,34.5043,34.5232,3200.0
2006-04-18 13:30:00,36.4,36.4,36.38,36.4,7000.0,34.5327,34.5327,34.5138,34.5327,7000.0
2006-04-18 13:40:00,36.39,36.4,36.38,36.38,5900.0,34.5232,34.5327,34.5138,34.5138,5900.0
2006-04-18 13:50:00,36.39,36.45,36.36,36.42,16400.0,34.5232,34.5802,34.4948,34.5517,16400.0
2006-04-18 14:00:00,36.42,36.71,36.42,36.59,19100.0,34.5517,34.8268,34.5517,34.713,19100.0
2006-04-18 14:10:00,36.61,36.62,36.47,36.54,15600.0,34.732,34.7414,34.5991,34.6655,15600.0
2006-04-18 14:20:00,36.55,36.6,36.51,36.57,9000.0,34.675,34.7225,34.6371,34.694,9000.0
2006-04-18 14:30:00,36.57,36.61,36.56,36.57,7400.0,34.694,34.732,34.6845,34.694,7400.0
2006-04-18 14:40:00,36.57,36.64,36.53,36.58,5700.0,34.694,34.7604,34.6561,34.7035,5700.0
2006-04-18 14:50:00,36.62,36.67,36.61,36.65,17100.0,34.7414,34.7889,34.732,34.7699,17100.0
2006-04-18 15:00:00,36.65,36.65,36.58,36.59,21800.0,34.7699,34.7699,34.7035,34.713,21800.0
2006-04-18 15:10:00,36.58,36.75,36.58,36.74,39600.0,34.7035,34.8648,34.7035,34.8553,39600.0
2006-04-18 15:20:00,36.75,36.75,36.68,36.74,21700.0,34.8648,34.8648,34.7984,34.8553,21700.0
2006-04-18 15:30:00,36.74,36.77,36.72,36.76,13900.0,34.8553,34.8837,34.8363,34.8743,13900.0
2006-04-18 15:40:00,36.76,36.82,36.75,36.82,27700.0,34.8743,34.9312,34.8648,34.9312,27700.0
2006-04-18 15:50:00,36.82,36.85,36.8,36.85,44100.0,34.9312,34.9596,34.9122,34.9596,44100.0
2006-04-19 09:30:00,36.8,36.95,36.76,36.85,13100.0,34.9122,35.0545,34.8743,34.9596,13100.0
2006-04-19 09:40:00,36.84,36.93,36.83,36.91,6600.0,34.9502,35.0355,34.9407,35.0166,6600.0
2006-04-19 09:50:00,36.88,36.94,36.86,36.9,3400.0,34.9881,35.045,34.9691,35.0071,3400.0
2006-04-19 10:00:00,36.9,36.97,36.9,36.93,2800.0,35.0071,35.0735,35.0071,35.0355,2800.0
2006-04-19 10:10:00,36.93,36.93,36.67,36.67,6100.0,35.0355,35.0355,34.7889,34.7889,6100.0
2006-04-19 10:20:00,36.67,36.71,36.66,36.71,3100.0,34.7889,34.8268,34.7794,34.8268,3100.0
2006-04-19 10:30:00,36.7,36.71,36.61,36.66,4400.0,34.8173,34.8268,34.732,34.7794,4400.0
2006-04-19 10:40:00,36.66,36.8,36.66,36.78,7600.0,34.7794,34.9122,34.7794,34.8932,7600.0
2006-04-19 10:50:00,36.78,36.85,36.78,36.79,4400.0,34.8932,34.9596,34.8932,34.9027,4400.0
2006-04-19 11:00:00,36.76,36.85,36.76,36.8,6100.0,34.8743,34.9596,34.8743,34.9122,6100.0
2006-04-19 11:10:00,36.8,36.82,36.79,36.79,12400.0,34.9122,34.9312,34.9027,34.9027,12400.0
2006-04-19 11:20:00,36.8,36.9,36.8,36.85,19500.0,34.9122,35.0071,34.9122,34.9596,19500.0
2006-04-19 11:30:00,36.83,36.85,36.79,36.81,4400.0,34.9407,34.9596,34.9027,34.9217,4400.0
2006-04-19 11:40:00,36.83,36.88,36.83,36.83,11800.0,34.9407,34.9881,34.9407,34.9407,11800.0
2006-04-19 11:50:00,36.82,36.82,36.8,36.81,1500.0,34.9312,34.9312,34.9122,34.9217,1500.0
2006-04-19 12:00:00,36.81,36.81,36.77,36.78,2800.0,34.9217,34.9217,34.8837,34.8932,2800.0
2006-04-19 12:10:00,36.83,36.84,36.82,36.83,5700.0,34.9407,34.9502,34.9312,34.9407,5700.0
2006-04-19 12:20:00,36.84,36.85,36.84,36.84,8000.0,34.9502,34.9596,34.9502,34.9502,8000.0
2006-04-19 12:30:00,36.84,36.85,36.84,36.85,4000.0,34.9502,34.9596,34.9502,34.9596,4000.0
2006-04-19 12:40:00,36.84,36.85,36.84,36.84,7300.0,34.9502,34.9596,34.9502,34.9502,7300.0
2006-04-19 12:50:00,36.85,36.86,36.82,36.83,18800.0,34.9596,34.9691,34.9312,34.9407,18800.0
2006-04-19 13:00:00,36.8,36.82,36.71,36.72,7500.0,34.9122,34.9312,34.8268,34.8363,7500.0
2006-04-19 13:10:00,36.74,36.86,36.73,36.82,10400.0,34.8553,34.9691,34.8458,34.9312,10400.0
2006-04-19 13:20:00,36.81,36.81,36.7,36.71,11900.0,34.9217,34.9217,34.8173,34.8268,11900.0
2006-04-19 13:30:00,36.71,36.84,36.7,36.8,15300.0,34.8268,34.9502,34.8173,34.9122,15300.0
2006-04-19 13:40:00,36.81,36.84,36.8,36.81,20500.0,34.9217,34.9502,34.9122,34.9217,20500.0
2006-04-19 13:50:00,36.81,36.81,36.76,36.77,9000.0,34.9217,34.9217,34.8743,34.8837,9000.0
2006-04-19 14:00:00,36.79,36.82,36.71,36.71,29100.0,34.9027,34.9312,34.8268,34.8268,29100.0
2006-04-19 14:10:00,36.72,36.77,36.7,36.72,6200.0,34.8363,34.8837,34.8173,34.8363,6200.0
2006-04-19 14:20:00,36.75,36.89,36.7,36.89,19800.0,34.8648,34.9976,34.8173,34.9976,19800.0
2006-04-19 14:30:00,36.89,36.9,36.87,36.88,309300.0,34.9976,35.0071,34.9786,34.9881,309300.0
2006-04-19 14:40:00,36.9,36.95,36.89,36.9,27100.0,35.0071,35.0545,34.9976,35.0071,27100.0
2006-04-19 14:50:00,36.9,37.0,36.9,36.99,19400.0,35.0071,35.1019,35.0071,35.0925,19400.0
2006-04-19 15:00:00,37.0,37.0,36.92,36.93,38600.0,35.1019,35.1019,35.0261,35.0355,38600.0
2006-04-19 15:10:00,36.91,36.96,36.91,36.95,79400.0,35.0166,35.064,35.0166,35.0545,79400.0
2006-04-19 15:20:00,36.95,36.95,36.94,36.95,10900.0,35.0545,35.0545,35.045,35.0545,10900.0
2006-04-19 15:30:00,36.95,37.05,36.94,37.05,31000.0,35.0545,35.1494,35.045,35.1494,31000.0
2006-04-19 15:40:00,37.05,37.09,37.03,37.09,27600.0,35.1494,35.1873,35.1304,35.1873,27600.0
2006-04-19 15:50:00,37.09,37.14,37.08,37.12,47400.0,35.1873,35.2348,35.1778,35.2158,47400.0
2006-04-20 09:30:00,37.04,37.19,37.04,37.08,18400.0,35.1399,35.2822,35.1399,35.1778,18400.0
2006-04-20 09:40:00,37.14,37.25,37.14,37.22,67900.0,35.2348,35.3391,35.2348,35.3107,67900.0
2006-04-20 09:50:00,37.17,37.2,37.06,37.15,34700.0,35.2632,35.2917,35.1589,35.2443,34700.0
2006-04-20 10:00:00,37.16,37.31,37.15,37.31,15000.0,35.2537,35.396,35.2443,35.396,15000.0
2006-04-20 10:10:00,37.31,37.44,37.3,37.39,21300.0,35.396,35.5194,35.3866,35.4719,21300.0
2006-04-20 10:20:00,37.39,37.62,37.39,37.53,25900.0,35.4719,35.6901,35.4719,35.6048,25900.0
2006-04-20 10:30:00,37.54,37.54,37.42,37.44,8800.0,35.6142,35.6142,35.5004,35.5194,8800.0
2006-04-20 10:40:00,37.44,37.47,37.39,37.39,11600.0,35.5194,35.5478,35.4719,35.4719,11600.0
2006-04-20 10:50:00,37.39,37.4,37.21,37.23,8100.0,35.4719,35.4814,35.3012,35.3202,8100.0
2006-04-20 11:00:00,37.23,37.27,37.16,37.27,9900.0,35.3202,35.3581,35.2537,35.3581,9900.0
2006-04-20 11:10:00,37.25,37.26,37.2,37.24,19400.0,35.3391,35.3486,35.2917,35.3296,19400.0
2006-04-20 11:20:00,37.24,37.34,37.24,37.32,9900.0,35.3296,35.4245,35.3296,35.4055,9900.0
2006-04-20 11:30:00,37.33,37.39,37.33,37.33,6200.0,35.415,35.4719,35.415,35.415,6200.0
2006-04-20 11:40:00,37.33,37.35,37.3,37.31,5300.0,35.415,35.434,35.3866,35.396,5300.0
2006-04-20 11:50:00,37.29,37.34,37.27,37.33,7700.0,35.3771,35.4245,35.3581,35.415,7700.0
2006-04-20 12:00:00,37.33,37.34,37.31,37.32,7200.0,35.415,35.4245,35.396,35.4055,7200.0
2006-04-20 12:10:00,37.3,37.4,37.3,37.4,14500.0,35.3866,35.4814,35.3866,35.4814,14500.0
2006-04-20 12:20:00,37.39,37.4,37.35,37.38,6000.0,35.4719,35.4814,35.434,35.4625,6000.0
2006-04-20 12:30:00,37.38,37.38,37.37,37.38,2400.0,35.4625,35.4625,35.453,35.4625,2400.0
2006-04-20 12:40:00,37.37,37.39,37.35,37.39,28800.0,35.453,35.4719,35.434,35.4719,28800.0
2006-04-20 12:50:00,37.39,37.4,37.38,37.4,12000.0,35.4719,35.4814,35.4625,35.4814,12000.0
2006-04-20 13:00:00,37.4,37.4,37.33,37.33,2200.0,35.4814,35.4814,35.415,35.415,2200.0
2006-04-20 13:10:00,37.29,37.29,37.2,37.21,4700.0,35.3771,35.3771,35.2917,35.3012,4700.0
2006-04-20 13:20:00,37.21,37.21,37.16,37.16,8700.0,35.3012,35.3012,35.2537,35.2537,8700.0
2006-04-20 13:30:00,37.16,37.17,37.15,37.15,2600.0,35.2537,35.2632,35.2443,35.2443,2600.0
2006-04-20 13:40:00,37.14,37.15,37.13,37.15,7000.0,35.2348,35.2443,35.2253,35.2443,7000.0
2006-04-20 13:50:00,37.15,37.19,37.15,37.19,19800.0,35.2443,35.2822,35.2443,35.2822,19800.0
2006-04-20 14:00:00,37.19,37.23,37.18,37.23,6100.0,35.2822,35.3202,35.2727,35.3202,6100.0
2006-04-20 14:10:00,37.22,37.23,37.18,37.18,5800.0,35.3107,35.3202,35.2727,35.2727,5800.0
2006-04-20 14:20:00,37.19,37.26,37.19,37.25,10200.0,35.2822,35.3486,35.2822,35.3391,10200.0
2006-04-20 14:30:00,37.25,37.36,37.25,37.32,8500.0,35.3391,35.4435,35.3391,35.4055,8500.0
2006-04-20 14:40:00,37.3,37.35,37.29,37.35,15300.0,35.3866,35.434,35.3771,35.434,15300.0
2006-04-20 14:50:00,37.36,37.42,37.36,37.42,11600.0,35.4435,35.5004,35.4435,35.5004,11600.0
2006-04-20 15:00:00,37.4,37.47,37.37,37.47,16400.0,35.4814,35.5478,35.453,35.5478,16400.0
2006-04-20 15:10:00,37.47,37.5,37.45,37.45,27400.0,35.5478,35.5763,35.5289,35.5289,27400.0
2006-04-20 15:20:00,37.45,37.5,37.42,37.47,22600.0,35.5289,35.5763,35.5004,35.5478,22600.0
2006-04-20 15:30:00,37.44,37.48,37.39,37.39,14800.0,35.5194,35.5573,35.4719,35.4719,14800.0
2006-04-20 15:40:00,37.37,37.4,37.36,37.38,15300.0,35.453,35.4814,35.4435,35.4625,15300.0
2006-04-20 15:50:00,37.38,37.41,37.38,37.39,27300.0,35.4625,35.4909,35.4625,35.4719,27300.0
2006-04-21 09:30:00,37.64,37.75,37.4,37.62,81000.0,35.7091,35.8135,35.4814,35.6901,81000.0
2006-04-21 09:40:00,37.63,37.74,37.49,37.6,20900.0,35.6996,35.804,35.5668,35.6712,20900.0
2006-04-21 09:50:00,37.6,37.62,37.44,37.56,15500.0,35.6712,35.6901,35.5194,35.6332,15500.0
2006-04-21 10:00:00,37.55,37.7,37.55,37.61,58300.0,35.6237,35.766,35.6237,35.6807,58300.0
2006-04-21 10:10:00,37.61,37.78,37.61,37.78,31200.0,35.6807,35.8419,35.6807,35.8419,31200.0
2006-04-21 10:20:00,37.78,37.78,37.65,37.65,14700.0,35.8419,35.8419,35.7186,35.7186,14700.0
2006-04-21 10:30:00,37.66,37.69,37.61,37.61,27900.0,35.7281,35.7566,35.6807,35.6807,27900.0
2006-04-21 10:40:00,37.61,37.68,37.52,37.68,22900.0,35.6807,35.7471,35.5953,35.7471,22900.0
2006-04-21 10:50:00,37.66,37.67,37.62,37.63,19100.0,35.7281,35.7376,35.6901,35.6996,19100.0
2006-04-21 11:00:00,37.63,37.68,37.63,37.66,13700.0,35.6996,35.7471,35.6996,35.7281,13700.0
2006-04-21 11:10:00,37.65,37.72,37.63,37.7,24600.0,35.7186,35.785,35.6996,35.766,24600.0
2006-04-21 11:20:00,37.7,37.75,37.7,37.75,14900.0,35.766,35.8135,35.766,35.8135,14900.0
2006-04-21 11:30:00,37.74,37.74,37.7,37.72,7500.0,35.804,35.804,35.766,35.785,7500.0
2006-04-21 11:40:00,37.72,37.73,37.69,37.7,17300.0,35.785,35.7945,35.7566,35.766,17300.0
2006-04-21 11:50:00,37.7,37.73,37.66,37.66,7700.0,35.766,35.7945,35.7281,35.7281,7700.0
2006-04-21 12:00:00,37.67,37.69,37.61,37.61,14600.0,35.7376,35.7566,35.6807,35.6807,14600.0
2006-04-21 12:10:00,37.62,37.62,37.55,37.59,20300.0,35.6901,35.6901,35.6237,35.6617,20300.0
2006-04-21 12:20:00,37.6,37.64,37.59,37.64,2700.0,35.6712,35.7091,35.6617,35.7091,2700.0
2006-04-21 12:30:00,37.63,37.63,37.56,37.56,5400.0,35.6996,35.6996,35.6332,35.6332,5400.0
2006-04-21 12:40:00,37.57,37.57,37.56,37.56,2500.0,35.6427,35.6427,35.6332,35.6332,2500.0
2006-04-21 12:50:00,37.55,37.55,37.54,37.54,7800.0,35.6237,35.6237,35.6142,35.6142,7800.0
2006-04-21 13:00:00,37.55,37.61,37.55,37.61,16500.0,35.6237,35.6807,35.6237,35.6807,16500.0
2006-04-21 13:10:00,37.61,37.66,37.61,37.66,12400.0,35.6807,35.7281,35.6807,35.7281,12400.0
2006-04-21 13:20:00,37.66,37.71,37.65,37.69,7800.0,35.7281,35.7755,35.7186,35.7566,7800.0
2006-04-21 13:30:00,37.68,37.68,37.61,37.63,31900.0,35.7471,35.7471,35.6807,35.6996,31900.0
2006-04-21 13:40:00,37.63,37.65,37.62,37.64,9700.0,35.6996,35.7186,35.6901,35.7091,9700.0
2006-04-21 13:50:00,37.65,37.67,37.65,37.66,11500.0,35.7186,35.7376,35.7186,35.7281,11500.0
2006-04-21 14:00:00,37.66,37.67,37.6,37.61,19700.0,35.7281,35.7376,35.6712,35.6807,19700.0
2006-04-21 14:10:00,37.61,37.62,37.6,37.6,8100.0,35.6807,35.6901,35.6712,35.6712,8100.0
2006-04-21 14:20:00,37.6,37.62,37.6,37.6,13100.0,35.6712,35.6901,35.6712,35.6712,13100.0
2006-04-21 14:30:00,37.6,37.61,37.6,37.6,45100.0,35.6712,35.6807,35.6712,35.6712,45100.0
2006-04-21 14:40:00,37.6,37.61,37.58,37.58,28800.0,35.6712,35.6807,35.6522,35.6522,28800.0
2006-04-21 14:50:00,37.59,37.6,37.57,37.57,17400.0,35.6617,35.6712,35.6427,35.6427,17400.0
2006-04-21 15:00:00,37.57,37.58,37.51,37.57,53700.0,35.6427,35.6522,35.5858,35.6427,53700.0
2006-04-21 15:10:00,37.57,37.58,37.55,37.55,21900.0,35.6427,35.6522,35.6237,35.6237,21900.0
2006-04-21 15:20:00,37.53,37.53,37.38,37.43,27200.0,35.6048,35.6048,35.4625,35.5099,27200.0
2006-04-21 15:30:00,37.42,37.54,37.42,37.54,13400.0,35.5004,35.6142,35.5004,35.6142,13400.0
2006-04-21 15:40:00,37.54,37.65,37.54,37.61,22400.0,35.6142,35.7186,35.6142,35.6807,22400.0
2006-04-21 15:50:00,37.61,37.7,37.6,37.69,39000.0,35.6807,35.766,35.6712,35.7566,39000.0
2006-04-24 09:30:00,37.73,37.81,37.63,37.79,25000.0,35.7945,35.8704,35.6996,35.8514,25000.0
2006-04-24 09:40:00,37.76,37.83,37.62,37.68,80100.0,35.823,35.8894,35.6901,35.7471,80100.0
2006-04-24 09:50:00,37.68,37.68,37.51,37.51,12200.0,35.7471,35.7471,35.5858,35.5858,12200.0
2006-04-24 10:00:00,37.51,37.6,37.51,37.57,18700.0,35.5858,35.6712,35.5858,35.6427,18700.0
2006-04-24 10:10:00,37.56,37.65,37.55,37.6,14900.0,35.6332,35.7186,35.6237,35.6712,14900.0
2006-04-24 10:20:00,37.61,37.66,37.6,37.61,7000.0,35.6807,35.7281,35.6712,35.6807,7000.0
2006-04-24 10:30:00,37.61,37.71,37.61,37.67,9200.0,35.6807,35.7755,35.6807,35.7376,9200.0
2006-04-24 10:40:00,37.68,37.71,37.6,37.6,10200.0,35.7471,35.7755,35.6712,35.6712,10200.0
2006-04-24 10:50:00,37.6,37.65,37.59,37.65,8400.0,35.6712,35.7186,35.6617,35.7186,8400.0
2006-04-24 11:00:00,37.65,37.7,37.6,37.6,10900.0,35.7186,35.766,35.6712,35.6712,10900.0
2006-04-24 11:10:00,37.61,37.64,37.58,37.59,8400.0,35.6807,35.7091,35.6522,35.6617,8400.0
2006-04-24 11:20:00,37.57,37.6,37.54,37.57,11300.0,35.6427,35.6712,35.6142,35.6427,11300.0
2006-04-24 11:30:00,37.57,37.64,37.55,37.6,3300.0,35.6427,35.7091,35.6237,35.6712,3300.0
2006-04-24 11:40:00,37.59,37.68,37.59,37.68,1600.0,35.6617,35.7471,35.6617,35.7471,1600.0
2006-04-24 11:50:00,37.68,37.68,37.67,37.68,3400.0,35.7471,35.7471,35.7376,35.7471,3400.0
2006-04-24 12:00:00,37.68,37.68,37.63,37.68,2800.0,35.7471,35.7471,35.6996,35.7471,2800.0
2006-04-24 12:10:00,37.67,37.7,37.65,37.7,3000.0,35.7376,35.766,35.7186,35.766,3000.0
2006-04-24 12:20:00,37.69,37.7,37.69,37.69,1800.0,35.7566,35.766,35.7566,35.7566,1800.0
2006-04-24 12:30:00,37.68,37.69,37.67,37.68,700.0,35.7471,35.7566,35.7376,35.7471,700.0
2006-04-24 12:40:00,37.68,37.74,37.68,37.74,7100.0,35.7471,35.804,35.7471,35.804,7100.0
2006-04-24 12:50:00,37.74,37.82,37.73,37.8,4200.0,35.804,35.8799,35.7945,35.8609,4200.0
2006-04-24 13:00:00,37.81,37.81,37.75,37.79,4500.0,35.8704,35.8704,35.8135,35.8514,4500.0
2006-04-24 13:10:00,37.77,37.77,37.67,37.67,4000.0,35.8324,35.8324,35.7376,35.7376,4000.0
2006-04-24 13:20:00,37.65,37.68,37.65,37.68,2800.0,35.7186,35.7471,35.7186,35.7471,2800.0
2006-04-24 13:30:00,37.67,37.73,37.67,37.72,3600.0,35.7376,35.7945,35.7376,35.785,3600.0
2006-04-24 13:40:00,37.71,37.72,37.69,37.69,4800.0,35.7755,35.785,35.7566,35.7566,4800.0
2006-04-24 13:50:00,37.69,37.7,37.68,37.68,4600.0,35.7566,35.766,35.7471,35.7471,4600.0
2006-04-24 14:00:00,37.68,37.68,37.65,37.66,8100.0,35.7471,35.7471,35.7186,35.7281,8100.0
2006-04-24 14:10:00,37.65,37.67,37.65,37.66,6900.0,35.7186,35.7376,35.7186,35.7281,6900.0
2006-04-24 14:20:00,37.67,37.67,37.64,37.64,10600.0,35.7376,35.7376,35.7091,35.7091,10600.0
2006-04-24 14:30:00,37.64,37.65,37.61,37.62,4100.0,35.7091,35.7186,35.6807,35.6901,4100.0
2006-04-24 14:40:00,37.61,37.62,37.58,37.59,8200.0,35.6807,35.6901,35.6522,35.6617,8200.0
2006-04-24 14:50:00,37.59,37.62,37.58,37.58,9900.0,35.6617,35.6901,35.6522,35.6522,9900.0
2006-04-24 15:00:00,37.58,37.61,37.57,37.61,5300.0,35.6522,35.6807,35.6427,35.6807,5300.0
2006-04-24 15:10:00,37.61,37.62,37.6,37.6,4900.0,35.6807,35.6901,35.6712,35.6712,4900.0
2006-04-24 15:20:00,37.6,37.63,37.59,37.6,15300.0,35.6712,35.6996,35.6617,35.6712,15300.0
2006-04-24 15:30:00,37.6,37.65,37.6,37.63,12200.0,35.6712,35.7186,35.6712,35.6996,12200.0
2006-04-24 15:40:00,37.63,37.68,37.59,37.68,19600.0,35.6996,35.7471,35.6617,35.7471,19600.0
2006-04-24 15:50:00,37.67,37.68,37.61,37.65,34400.0,35.7376,35.7471,35.6807,35.7186,34400.0
2006-04-25 09:30:00,37.75,37.75,37.57,37.57,15400.0,35.8135,35.8135,35.6427,35.6427,15400.0
2006-04-25 09:40:00,37.54,37.75,37.45,37.66,11700.0,35.6142,35.8135,35.5289,35.7281,11700.0
2006-04-25 09:50:00,37.66,37.86,37.66,37.75,18900.0,35.7281,35.9178,35.7281,35.8135,18900.0
2006-04-25 10:00:00,37.76,37.92,37.75,37.89,76300.0,35.823,35.9748,35.8135,35.9463,76300.0
2006-04-25 10:10:00,37.87,37.87,37.8,37.81,12800.0,35.9273,35.9273,35.8609,35.8704,12800.0
2006-04-25 10:20:00,37.79,37.85,37.75,37.85,35300.0,35.8514,35.9083,35.8135,35.9083,35300.0
2006-04-25 10:30:00,37.85,37.85,37.61,37.61,24200.0,35.9083,35.9083,35.6807,35.6807,24200.0
2006-04-25 10:40:00,37.61,37.75,37.59,37.72,23800.0,35.6807,35.8135,35.6617,35.785,23800.0
2006-04-25 10:50:00,37.69,37.74,37.68,37.71,15000.0,35.7566,35.804,35.7471,35.7755,15000.0
2006-04-25 11:00:00,37.71,37.73,37.69,37.69,10500.0,35.7755,35.7945,35.7566,35.7566,10500.0
2006-04-25 11:10:00,37.68,37.75,37.68,37.73,13000.0,35.7471,35.8135,35.7471,35.7945,13000.0
2006-04-25 11:20:00,37.71,37.75,37.69,37.74,6900.0,35.7755,35.8135,35.7566,35.804,6900.0
2006-04-25 11:30:00,37.71,37.78,37.7,37.7,7800.0,35.7755,35.8419,35.766,35.766,7800.0
2006-04-25 11:40:00,37.7,37.7,37.6,37.61,28500.0,35.766,35.766,35.6712,35.6807,28500.0
2006-04-25 11:50:00,37.62,37.62,37.49,37.55,9100.0,35.6901,35.6901,35.5668,35.6237,9100.0
2006-04-25 12:00:00,37.55,37.55,37.44,37.45,6500.0,35.6237,35.6237,35.5194,35.5289,6500.0
2006-04-25 12:10:00,37.44,37.51,37.44,37.51,18800.0,35.5194,35.5858,35.5194,35.5858,18800.0
2006-04-25 12:20:00,37.49,37.52,37.48,37.52,11000.0,35.5668,35.5953,35.5573,35.5953,11000.0
2006-04-25 12:30:00,37.53,37.61,37.53,37.61,12900.0,35.6048,35.6807,35.6048,35.6807,12900.0
2006-04-25 12:40:00,37.6,37.69,37.6,37.69,1800.0,35.6712,35.7566,35.6712,35.7566,1800.0
2006-04-25 12:50:00,37.68,37.68,37.56,37.56,6000.0,35.7471,35.7471,35.6332,35.6332,6000.0
2006-04-25 13:00:00,37.54,37.62,37.52,37.57,9500.0,35.6142,35.6901,35.5953,35.6427,9500.0
2006-04-25 13:10:00,37.58,37.59,37.53,37.59,12200.0,35.6522,35.6617,35.6048,35.6617,12200.0
2006-04-25 13:20:00,37.59,37.62,37.55,37.62,15100.0,35.6617,35.6901,35.6237,35.6901,15100.0
2006-04-25 13:30:00,37.63,37.68,37.63,37.68,7200.0,35.6996,35.7471,35.6996,35.7471,7200.0
2006-04-25 13:40:00,37.68,37.72,37.65,37.68,12200.0,35.7471,35.785,35.7186,35.7471,12200.0
2006-04-25 13:50:00,37.65,37.7,37.65,37.67,1800.0,35.7186,35.766,35.7186,35.7376,1800.0
2006-04-25 14:00:00,37.65,37.67,37.65,37.66,13800.0,35.7186,35.7376,35.7186,35.7281,13800.0
2006-04-25 14:10:00,37.66,37.69,37.65,37.66,6000.0,35.7281,35.7566,35.7186,35.7281,6000.0
2006-04-25 14:20:00,37.66,37.72,37.66,37.7,6200.0,35.7281,35.785,35.7281,35.766,6200.0
2006-04-25 14:30:00,37.7,37.7,37.65,37.66,13800.0,35.766,35.766,35.7186,35.7281,13800.0
2006-04-25 14:40:00,37.67,37.79,37.67,37.72,11500.0,35.7376,35.8514,35.7376,35.785,11500.0
2006-04-25 14:50:00,37.72,37.73,37.65,37.68,9800.0,35.785,35.7945,35.7186,35.7471,9800.0
2006-04-25 15:00:00,37.67,37.71,37.65,37.7,24200.0,35.7376,35.7755,35.7186,35.766,24200.0
2006-04-25 15:10:00,37.7,37.7,37.66,37.69,39700.0,35.766,35.766,35.7281,35.7566,39700.0
2006-04-25 15:20:00,37.69,37.73,37.69,37.7,7800.0,35.7566,35.7945,35.7566,35.766,7800.0
2006-04-25 15:30:00,37.7,37.86,37.7,37.86,25800.0,35.766,35.9178,35.766,35.9178,25800.0
2006-04-25 15:40:00,37.86,37.89,37.85,37.86,16800.0,35.9178,35.9463,35.9083,35.9178,16800.0
2006-04-25 15:50:00,37.87,37.91,37.86,37.89,25900.0,35.9273,35.9653,35.9178,35.9463,25900.0
2006-04-26 09:30:00,38.55,39.11,38.55,38.96,52300.0,36.5724,37.1037,36.5724,36.9614,52300.0
2006-04-26 09:40:00,39.07,39.07,38.5,38.72,207400.0,37.0658,37.0658,36.525,36.7337,207400.0
2006-04-26 09:50:00,38.65,38.68,38.45,38.6,75900.0,36.6673,36.6958,36.4776,36.6199,75900.0
2006-04-26 10:00:00,38.58,38.58,38.37,38.4,49700.0,36.6009,36.6009,36.4017,36.4301,49700.0
2006-04-26 10:10:00,38.42,38.69,38.4,38.4,47900.0,36.4491,36.7053,36.4301,36.4301,47900.0
2006-04-26 10:20:00,38.4,38.41,38.22,38.33,25300.0,36.4301,36.4396,36.2594,36.3637,25300.0
2006-04-26 10:30:00,38.36,38.4,38.31,38.33,17700.0,36.3922,36.4301,36.3447,36.3637,17700.0
2006-04-26 10:40:00,38.33,38.43,38.3,38.4,41800.0,36.3637,36.4586,36.3353,36.4301,41800.0
2006-04-26 10:50:00,38.41,38.44,38.33,38.38,21800.0,36.4396,36.4681,36.3637,36.4112,21800.0
2006-04-26 11:00:00,38.38,38.39,38.33,38.36,13200.0,36.4112,36.4206,36.3637,36.3922,13200.0
2006-04-26 11:10:00,38.35,38.35,38.25,38.29,21400.0,36.3827,36.3827,36.2878,36.3258,21400.0
2006-04-26 11:20:00,38.28,38.28,38.09,38.13,40600.0,36.3163,36.3163,36.136,36.174,40600.0
2006-04-26 11:30:00,38.14,38.19,38.03,38.05,180300.0,36.1835,36.2309,36.0791,36.0981,180300.0
2006-04-26 11:40:00,38.05,38.11,37.99,38.04,36100.0,36.0981,36.155,36.0412,36.0886,36100.0
2006-04-26 11:50:00,38.01,38.05,37.87,37.88,65300.0,36.0601,36.0981,35.9273,35.9368,65300.0
2006-04-26 12:00:00,37.87,37.89,37.86,37.86,24100.0,35.9273,35.9463,35.9178,35.9178,24100.0
2006-04-26 12:10:00,37.86,38.0,37.86,38.0,480300.0,35.9178,36.0507,35.9178,36.0507,480300.0
2006-04-26 12:20:00,38.0,38.05,37.9,37.98,38400.0,36.0507,36.0981,35.9558,36.0317,38400.0
2006-04-26 12:30:00,37.98,38.0,37.95,37.97,8200.0,36.0317,36.0507,36.0032,36.0222,8200.0
2006-04-26 12:40:00,37.99,38.0,37.96,38.0,4100.0,36.0412,36.0507,36.0127,36.0507,4100.0
2006-04-26 12:50:00,37.96,38.0,37.91,37.94,8300.0,36.0127,36.0507,35.9653,35.9937,8300.0
2006-04-26 13:00:00,37.95,37.98,37.95,37.98,2800.0,36.0032,36.0317,36.0032,36.0317,2800.0
2006-04-26 13:10:00,38.0,38.05,37.98,37.99,12900.0,36.0507,36.0981,36.0317,36.0412,12900.0
2006-04-26 13:20:00,37.98,38.04,37.98,38.01,11100.0,36.0317,36.0886,36.0317,36.0601,11100.0
2006-04-26 13:30:00,38.01,38.03,37.97,37.97,175500.0,36.0601,36.0791,36.0222,36.0222,175500.0
2006-04-26 13:40:00,37.98,37.98,37.9,37.92,50000.0,36.0317,36.0317,35.9558,35.9748,50000.0
2006-04-26 13:50:00,37.91,37.94,37.88,37.91,69900.0,35.9653,35.9937,35.9368,35.9653,69900.0
2006-04-26 14:00:00,37.91,37.97,37.89,37.97,84300.0,35.9653,36.0222,35.9463,36.0222,84300.0
2006-04-26 14:10:00,37.96,37.98,37.93,37.96,80300.0,36.0127,36.0317,35.9842,36.0127,80300.0
2006-04-26 14:20:00,37.97,38.0,37.95,38.0,23200.0,36.0222,36.0507,36.0032,36.0507,23200.0
2006-04-26 14:30:00,38.0,38.0,37.96,37.97,23200.0,36.0507,36.0507,36.0127,36.0222,23200.0
2006-04-26 14:40:00,37.98,38.04,37.97,38.04,53800.0,36.0317,36.0886,36.0222,36.0886,53800.0
2006-04-26 14:50:00,38.03,38.2,37.99,38.2,18000.0,36.0791,36.2404,36.0412,36.2404,18000.0
2006-04-26 15:00:00,38.19,38.25,38.08,38.1,60000.0,36.2309,36.2878,36.1265,36.1455,60000.0
2006-04-26 15:10:00,38.12,38.12,38.03,38.1,45400.0,36.1645,36.1645,36.0791,36.1455,45400.0
2006-04-26 15:20:00,38.08,38.38,38.08,38.22,37800.0,36.1265,36.4112,36.1265,36.2594,37800.0
2006-04-26 15:30:00,38.2,38.27,38.2,38.21,36200.0,36.2404,36.3068,36.2404,36.2499,36200.0
2006-04-26 15:40:00,38.21,38.32,38.21,38.32,257900.0,36.2499,36.3542,36.2499,36.3542,257900.0
2006-04-26 15:50:00,38.32,38.53,38.31,38.53,162200.0,36.3542,36.5535,36.3447,36.5535,162200.0
2006-04-27 09:30:00,38.53,38.71,38.3,38.57,32600.0,36.5535,36.7242,36.3353,36.5914,32600.0
2006-04-27 09:40:00,38.56,38.75,38.43,38.48,36500.0,36.5819,36.7622,36.4586,36.506,36500.0
2006-04-27 09:50:00,38.46,38.64,38.45,38.55,13700.0,36.4871,36.6578,36.4776,36.5724,13700.0
2006-04-27 10:00:00,38.53,38.77,38.53,38.75,50900.0,36.5535,36.7812,36.5535,36.7622,50900.0
2006-04-27 10:10:00,38.73,38.8,38.54,38.55,45700.0,36.7432,36.8096,36.5629,36.5724,45700.0
2006-04-27 10:20:00,38.52,38.72,38.5,38.72,37100.0,36.544,36.7337,36.525,36.7337,37100.0
2006-04-27 10:30:00,38.7,38.77,38.58,38.64,19200.0,36.7147,36.7812,36.6009,36.6578,19200.0
2006-04-27 10:40:00,38.6,38.7,38.6,38.7,14600.0,36.6199,36.7147,36.6199,36.7147,14600.0
2006-04-27 10:50:00,38.7,38.72,38.65,38.67,33300.0,36.7147,36.7337,36.6673,36.6863,33300.0
2006-04-27 11:00:00,38.67,38.68,38.51,38.55,18700.0,36.6863,36.6958,36.5345,36.5724,18700.0
2006-04-27 11:10:00,38.57,38.67,38.55,38.66,55800.0,36.5914,36.6863,36.5724,36.6768,55800.0
2006-04-27 11:20:00,38.66,38.8,38.66,38.79,36100.0,36.6768,36.8096,36.6768,36.8001,36100.0
2006-04-27 11:30:00,38.79,38.85,38.72,38.85,12400.0,36.8001,36.857,36.7337,36.857,12400.0
2006-04-27 11:40:00,38.85,38.91,38.83,38.91,15800.0,36.857,36.914,36.8381,36.914,15800.0
2006-04-27 11:50:00,38.92,39.0,38.92,38.98,15200.0,36.9235,36.9994,36.9235,36.9804,15200.0
2006-04-27 12:00:00,38.99,39.06,38.99,39.0,40300.0,36.9899,37.0563,36.9899,36.9994,40300.0
2006-04-27 12:10:00,39.0,39.04,38.99,39.02,26000.0,36.9994,37.0373,36.9899,37.0183,26000.0
2006-04-27 12:20:00,39.03,39.04,38.98,39.0,13200.0,37.0278,37.0373,36.9804,36.9994,13200.0
2006-04-27 12:30:00,39.0,39.01,38.98,38.99,10000.0,36.9994,37.0088,36.9804,36.9899,10000.0
2006-04-27 12:40:00,38.99,38.99,38.93,38.95,9800.0,36.9899,36.9899,36.9329,36.9519,9800.0
2006-04-27 12:50:00,38.96,38.96,38.92,38.92,21700.0,36.9614,36.9614,36.9235,36.9235,21700.0
2006-04-27 13:00:00,38.94,38.96,38.91,38.95,115800.0,36.9424,36.9614,36.914,36.9519,115800.0
2006-04-27 13:10:00,38.95,39.03,38.94,39.02,13500.0,36.9519,37.0278,36.9424,37.0183,13500.0
2006-04-27 13:20:00,39.02,39.1,39.02,39.07,24000.0,37.0183,37.0942,37.0183,37.0658,24000.0
2006-04-27 13:30:00,39.08,39.1,39.05,39.05,9800.0,37.0752,37.0942,37.0468,37.0468,9800.0
2006-04-27 13:40:00,39.05,39.08,39.03,39.04,20000.0,37.0468,37.0752,37.0278,37.0373,20000.0
2006-04-27 13:50:00,39.03,39.06,39.02,39.03,12800.0,37.0278,37.0563,37.0183,37.0278,12800.0
2006-04-27 14:00:00,39.02,39.05,39.0,39.05,29100.0,37.0183,37.0468,36.9994,37.0468,29100.0
2006-04-27 14:10:00,39.05,39.05,38.95,38.96,12300.0,37.0468,37.0468,36.9519,36.9614,12300.0
2006-04-27 14:20:00,38.96,39.02,38.96,39.01,20200.0,36.9614,37.0183,36.9614,37.0088,20200.0
2006-04-27 14:30:00,39.02,39.07,38.99,39.06,26000.0,37.0183,37.0658,36.9899,37.0563,26000.0
2006-04-27 14:40:00,39.08,39.11,39.06,39.1,38100.0,37.0752,37.1037,37.0563,37.0942,38100.0
2006-04-27 14:50:00,39.1,39.15,39.09,39.11,22300.0,37.0942,37.1417,37.0847,37.1037,22300.0
2006-04-27 15:00:00,39.11,39.14,39.06,39.07,25900.0,37.1037,37.1322,37.0563,37.0658,25900.0
2006-04-27 15:10:00,39.06,39.07,38.97,38.97,67800.0,37.0563,37.0658,36.9709,36.9709,67800.0
2006-04-27 15:20:00,38.98,38.99,38.92,38.93,16900.0,36.9804,36.9899,36.9235,36.9329,16900.0
2006-04-27 15:30:00,38.92,38.93,38.88,38.93,50300.0,36.9235,36.9329,36.8855,36.9329,50300.0
2006-04-27 15:40:00,38.93,38.96,38.91,38.96,37100.0,36.9329,36.9614,36.914,36.9614,37100.0
2006-04-27 15:50:00,38.96,38.96,38.93,38.96,42700.0,36.9614,36.9614,36.9329,36.9614,42700.0
2006-04-28 09:30:00,38.84,38.98,38.73,38.79,22600.0,36.8476,36.9804,36.7432,36.8001,22600.0
2006-04-28 09:40:00,38.79,38.85,38.7,38.74,30600.0,36.8001,36.857,36.7147,36.7527,30600.0
2006-04-28 09:50:00,38.76,38.79,38.55,38.55,10300.0,36.7717,36.8001,36.5724,36.5724,10300.0
2006-04-28 10:00:00,38.53,38.7,38.52,38.68,30200.0,36.5535,36.7147,36.544,36.6958,30200.0
2006-04-28 10:10:00,38.68,38.9,38.68,38.8,20900.0,36.6958,36.9045,36.6958,36.8096,20900.0
2006-04-28 10:20:00,38.82,38.85,38.5,38.78,70400.0,36.8286,36.857,36.525,36.7906,70400.0
2006-04-28 10:30:00,38.78,38.8,38.69,38.75,18000.0,36.7906,36.8096,36.7053,36.7622,18000.0
2006-04-28 10:40:00,38.75,38.8,38.71,38.77,7100.0,36.7622,36.8096,36.7242,36.7812,7100.0
2006-04-28 10:50:00,38.77,38.8,38.71,38.75,10600.0,36.7812,36.8096,36.7242,36.7622,10600.0
2006-04-28 11:00:00,38.7,38.77,38.63,38.74,10000.0,36.7147,36.7812,36.6483,36.7527,10000.0
2006-04-28 11:10:00,38.7,38.76,38.69,38.71,10800.0,36.7147,36.7717,36.7053,36.7242,10800.0
2006-04-28 11:20:00,38.69,38.71,38.61,38.61,7100.0,36.7053,36.7242,36.6294,36.6294,7100.0
2006-04-28 11:30:00,38.62,38.67,38.61,38.64,8000.0,36.6388,36.6863,36.6294,36.6578,8000.0
2006-04-28 11:40:00,38.62,38.63,38.5,38.55,43700.0,36.6388,36.6483,36.525,36.5724,43700.0
2006-04-28 11:50:00,38.53,38.55,38.53,38.54,23800.0,36.5535,36.5724,36.5535,36.5629,23800.0
2006-04-28 12:00:00,38.53,38.54,38.43,38.43,16700.0,36.5535,36.5629,36.4586,36.4586,16700.0
2006-04-28 12:10:00,38.44,38.45,38.44,38.44,20300.0,36.4681,36.4776,36.4681,36.4681,20300.0
2006-04-28 12:20:00,38.45,38.45,38.44,38.45,8000.0,36.4776,36.4776,36.4681,36.4776,8000.0
2006-04-28 12:30:00,38.45,38.45,38.41,38.42,9000.0,36.4776,36.4776,36.4396,36.4491,9000.0
2006-04-28 12:40:00,38.41,38.41,38.37,38.39,8300.0,36.4396,36.4396,36.4017,36.4206,8300.0
2006-04-28 12:50:00,38.39,38.4,38.38,38.4,12500.0,36.4206,36.4301,36.4112,36.4301,12500.0
2006-04-28 13:00:00,38.4,38.4,38.38,38.4,39800.0,36.4301,36.4301,36.4112,36.4301,39800.0
2006-04-28 13:10:00,38.39,38.4,38.27,38.28,28600.0,36.4206,36.4301,36.3068,36.3163,28600.0
2006-04-28 13:20:00,38.29,38.32,38.26,38.27,16100.0,36.3258,36.3542,36.2973,36.3068,16100.0
2006-04-28 13:30:00,38.28,38.3,38.24,38.25,34200.0,36.3163,36.3353,36.2783,36.2878,34200.0
2006-04-28 13:40:00,38.25,38.25,38.22,38.25,21000.0,36.2878,36.2878,36.2594,36.2878,21000.0
2006-04-28 13:50:00,38.24,38.4,38.24,38.39,22200.0,36.2783,36.4301,36.2783,36.4206,22200.0
2006-04-28 14:00:00,38.39,38.4,38.37,38.38,26300.0,36.4206,36.4301,36.4017,36.4112,26300.0
2006-04-28 14:10:00,38.38,38.42,38.36,38.42,17700.0,36.4112,36.4491,36.3922,36.4491,17700.0
2006-04-28 14:20:00,38.42,38.51,38.4,38.51,14900.0,36.4491,36.5345,36.4301,36.5345,14900.0
2006-04-28 14:30:00,38.51,38.58,38.51,38.58,14900.0,36.5345,36.6009,36.5345,36.6009,14900.0
2006-04-28 14:40:00,38.59,38.62,38.58,38.61,10700.0,36.6104,36.6388,36.6009,36.6294,10700.0
2006-04-28 14:50:00,38.61,38.65,38.59,38.61,19400.0,36.6294,36.6673,36.6104,36.6294,19400.0
2006-04-28 15:00:00,38.61,38.61,38.49,38.5,23400.0,36.6294,36.6294,36.5155,36.525,23400.0
2006-04-28 15:10:00,38.5,38.5,38.44,38.5,20900.0,36.525,36.525,36.4681,36.525,20900.0
2006-04-28 15:20:00,38.48,38.55,38.47,38.5,27800.0,36.506,36.5724,36.4965,36.525,27800.0
2006-04-28 15:30:00,38.53,38.63,38.47,38.56,32800.0,36.5535,36.6483,36.4965,36.5819,32800.0
2006-04-28 15:40:00,38.57,38.61,38.52,38.53,28400.0,36.5914,36.6294,36.544,36.5535,28400.0
2006-04-28 15:50:00,38.53,38.54,38.44,38.51,48800.0,36.5535,36.5629,36.4681,36.5345,48800.0
2006-05-01 09:30:00,38.55,38.73,38.55,38.73,84400.0,36.5724,36.7432,36.5724,36.7432,84400.0
2006-05-01 09:40:00,38.79,38.8,38.65,38.71,38800.0,36.8001,36.8096,36.6673,36.7242,38800.0
2006-05-01 09:50:00,38.68,38.71,38.47,38.5,24800.0,36.6958,36.7242,36.4965,36.525,24800.0
2006-05-01 10:00:00,38.49,38.49,38.25,38.34,37000.0,36.5155,36.5155,36.2878,36.3732,37000.0
2006-05-01 10:10:00,38.31,38.5,38.31,38.32,27000.0,36.3447,36.525,36.3447,36.3542,27000.0
2006-05-01 10:20:00,38.33,38.36,38.18,38.25,43500.0,36.3637,36.3922,36.2214,36.2878,43500.0
2006-05-01 10:30:00,38.25,38.32,38.17,38.21,19400.0,36.2878,36.3542,36.2119,36.2499,19400.0
2006-05-01 10:40:00,38.18,38.2,38.08,38.1,25400.0,36.2214,36.2404,36.1265,36.1455,25400.0
2006-05-01 10:50:00,38.07,38.19,38.05,38.11,29700.0,36.1171,36.2309,36.0981,36.155,29700.0
2006-05-01 11:00:00,38.12,38.18,38.08,38.1,20800.0,36.1645,36.2214,36.1265,36.1455,20800.0
2006-05-01 11:10:00,38.11,38.11,37.98,37.99,33800.0,36.155,36.155,36.0317,36.0412,33800.0
2006-05-01 11:20:00,37.99,38.03,37.94,38.03,42800.0,36.0412,36.0791,35.9937,36.0791,42800.0
2006-05-01 11:30:00,38.03,38.17,37.96,38.17,31300.0,36.0791,36.2119,36.0127,36.2119,31300.0
2006-05-01 11:40:00,38.17,38.17,37.96,37.98,19900.0,36.2119,36.2119,36.0127,36.0317,19900.0
2006-05-01 11:50:00,37.99,38.07,37.94,37.95,19300.0,36.0412,36.1171,35.9937,36.0032,19300.0
2006-05-01 12:00:00,37.95,38.17,37.95,38.15,142200.0,36.0032,36.2119,36.0032,36.193,142200.0
2006-05-01 12:10:00,38.14,38.16,38.0,38.0,13900.0,36.1835,36.2024,36.0507,36.0507,13900.0
2006-05-01 12:20:00,38.0,38.04,37.96,38.02,16300.0,36.0507,36.0886,36.0127,36.0696,16300.0
2006-05-01 12:30:00,37.97,38.1,37.89,38.1,22000.0,36.0222,36.1455,35.9463,36.1455,22000.0
2006-05-01 12:40:00,38.06,38.18,38.06,38.15,11300.0,36.1076,36.2214,36.1076,36.193,11300.0
2006-05-01 12:50:00,38.15,38.22,38.14,38.17,23000.0,36.193,36.2594,36.1835,36.2119,23000.0
2006-05-01 13:00:00,38.15,38.2,38.12,38.19,8600.0,36.193,36.2404,36.1645,36.2309,8600.0
2006-05-01 13:10:00,38.19,38.25,38.18,38.2,34100.0,36.2309,36.2878,36.2214,36.2404,34100.0
2006-05-01 13:20:00,38.21,38.24,38.15,38.22,44900.0,36.2499,36.2783,36.193,36.2594,44900.0
2006-05-01 13:30:00,38.23,38.29,38.2,38.28,9000.0,36.2689,36.3258,36.2404,36.3163,9000.0
2006-05-01 13:40:00,38.28,38.34,38.27,38.31,12000.0,36.3163,36.3732,36.3068,36.3447,12000.0
2006-05-01 13:50:00,38.29,38.35,38.29,38.33,15900.0,36.3258,36.3827,36.3258,36.3637,15900.0
2006-05-01 14:00:00,38.32,38.32,38.26,38.26,12600.0,36.3542,36.3542,36.2973,36.2973,12600.0
2006-05-01 14:10:00,38.26,38.26,38.25,38.25,20200.0,36.2973,36.2973,36.2878,36.2878,20200.0
2006-05-01 14:20:00,38.25,38.27,38.24,38.26,15300.0,36.2878,36.3068,36.2783,36.2973,15300.0
2006-05-01 14:30:00,38.27,38.29,38.24,38.24,14800.0,36.3068,36.3258,36.2783,36.2783,14800.0
2006-05-01 14:40:00,38.24,38.25,38.22,38.23,9300.0,36.2783,36.2878,36.2594,36.2689,9300.0
2006-05-01 14:50:00,38.23,38.29,38.23,38.24,20200.0,36.2689,36.3258,36.2689,36.2783,20200.0
2006-05-01 15:00:00,38.24,38.29,38.2,38.21,24300.0,36.2783,36.3258,36.2404,36.2499,24300.0
2006-05-01 15:10:00,38.21,38.23,38.17,38.21,50700.0,36.2499,36.2689,36.2119,36.2499,50700.0
2006-05-01 15:20:00,38.21,38.22,38.1,38.12,101900.0,36.2499,36.2594,36.1455,36.1645,101900.0
2006-05-01 15:30:00,38.11,38.19,38.04,38.17,38500.0,36.155,36.2309,36.0886,36.2119,38500.0
2006-05-01 15:40:00,38.17,38.22,38.17,38.21,40800.0,36.2119,36.2594,36.2119,36.2499,40800.0
2006-05-01 15:50:00,38.2,38.22,38.2,38.2,74900.0,36.2404,36.2594,36.2404,36.2404,74900.0
2006-05-02 09:30:00,38.37,38.78,38.32,38.51,42900.0,36.4017,36.7906,36.3542,36.5345,42900.0
2006-05-02 09:40:00,38.51,38.6,38.5,38.53,38100.0,36.5345,36.6199,36.525,36.5535,38100.0
2006-05-02 09:50:00,38.51,38.6,38.51,38.6,10500.0,36.5345,36.6199,36.5345,36.6199,10500.0
2006-05-02 10:00:00,38.59,38.6,38.5,38.54,15700.0,36.6104,36.6199,36.525,36.5629,15700.0
2006-05-02 10:10:00,38.53,38.63,38.52,38.52,10800.0,36.5535,36.6483,36.544,36.544,10800.0
2006-05-02 10:20:00,38.51,38.7,38.5,38.59,31000.0,36.5345,36.7147,36.525,36.6104,31000.0
2006-05-02 10:30:00,38.53,38.67,38.53,38.67,14100.0,36.5535,36.6863,36.5535,36.6863,14100.0
2006-05-02 10:40:00,38.69,38.78,38.65,38.73,21300.0,36.7053,36.7906,36.6673,36.7432,21300.0
2006-05-02 10:50:00,38.73,38.73,38.57,38.6,8500.0,36.7432,36.7432,36.5914,36.6199,8500.0
2006-05-02 11:00:00,38.57,38.6,38.53,38.59,7400.0,36.5914,36.6199,36.5535,36.6104,7400.0
2006-05-02 11:10:00,38.57,38.6,38.51,38.55,6300.0,36.5914,36.6199,36.5345,36.5724,6300.0
2006-05-02 11:20:00,38.53,38.56,38.5,38.56,10800.0,36.5535,36.5819,36.525,36.5819,10800.0
2006-05-02 11:30:00,38.54,38.59,38.51,38.59,3800.0,36.5629,36.6104,36.5345,36.6104,3800.0
2006-05-02 11:40:00,38.57,38.64,38.54,38.63,10600.0,36.5914,36.6578,36.5629,36.6483,10600.0
2006-05-02 11:50:00,38.61,38.66,38.61,38.65,5100.0,36.6294,36.6768,36.6294,36.6673,5100.0
2006-05-02 12:00:00,38.64,38.67,38.6,38.64,16700.0,36.6578,36.6863,36.6199,36.6578,16700.0
2006-05-02 12:10:00,38.6,38.67,38.6,38.66,8100.0,36.6199,36.6863,36.6199,36.6768,8100.0
2006-05-02 12:20:00,38.65,38.67,38.63,38.66,62000.0,36.6673,36.6863,36.6483,36.6768,62000.0
2006-05-02 12:30:00,38.65,38.74,38.64,38.71,10100.0,36.6673,36.7527,36.6578,36.7242,10100.0
2006-05-02 12:40:00,38.69,38.72,38.69,38.69,3600.0,36.7053,36.7337,36.7053,36.7053,3600.0
2006-05-02 12:50:00,38.68,38.71,38.66,38.71,2100.0,36.6958,36.7242,36.6768,36.7242,2100.0
2006-05-02 13:00:00,38.71,38.71,38.64,38.7,5800.0,36.7242,36.7242,36.6578,36.7147,5800.0
2006-05-02 13:10:00,38.72,38.72,38.66,38.66,13400.0,36.7337,36.7337,36.6768,36.6768,13400.0
2006-05-02 13:20:00,38.66,38.67,38.64,38.65,41500.0,36.6768,36.6863,36.6578,36.6673,41500.0
2006-05-02 13:30:00,38.67,38.69,38.64,38.68,105900.0,36.6863,36.7053,36.6578,36.6958,105900.0
2006-05-02 13:40:00,38.66,38.69,38.65,38.66,4700.0,36.6768,36.7053,36.6673,36.6768,4700.0
2006-05-02 13:50:00,38.66,38.69,38.63,38.69,4500.0,36.6768,36.7053,36.6483,36.7053,4500.0
2006-05-02 14:00:00,38.65,38.78,38.65,38.74,18400.0,36.6673,36.7906,36.6673,36.7527,18400.0
2006-05-02 14:10:00,38.74,38.76,38.7,38.7,14100.0,36.7527,36.7717,36.7147,36.7147,14100.0
2006-05-02 14:20:00,38.7,38.76,38.7,38.75,7800.0,36.7147,36.7717,36.7147,36.7622,7800.0
2006-05-02 14:30:00,38.74,38.75,38.72,38.73,19300.0,36.7527,36.7622,36.7337,36.7432,19300.0
2006-05-02 14:40:00,38.73,38.74,38.66,38.67,8900.0,36.7432,36.7527,36.6768,36.6863,8900.0
2006-05-02 14:50:00,38.66,38.68,38.64,38.65,17600.0,36.6768,36.6958,36.6578,36.6673,17600.0
2006-05-02 15:00:00,38.65,38.75,38.64,38.75,53200.0,36.6673,36.7622,36.6578,36.7622,53200.0
2006-05-02 15:10:00,38.74,38.75,38.7,38.7,19100.0,36.7527,36.7622,36.7147,36.7147,19100.0
2006-05-02 15:20:00,38.69,38.69,38.62,38.65,9800.0,36.7053,36.7053,36.6388,36.6673,9800.0
2006-05-02 15:30:00,38.64,38.68,38.63,38.67,18400.0,36.6578,36.6958,36.6483,36.6863,18400.0
2006-05-02 15:40:00,38.66,38.68,38.63,38.63,14800.0,36.6768,36.6958,36.6483,36.6483,14800.0
2006-05-02 15:50:00,38.62,38.64,38.59,38.62,365900.0,36.6388,36.6578,36.6104,36.6388,365900.0
2006-05-03 09:30:00,38.45,38.65,38.45,38.61,40700.0,36.4776,36.6673,36.4776,36.6294,40700.0
2006-05-03 09:40:00,38.61,38.77,38.61,38.77,338100.0,36.6294,36.7812,36.6294,36.7812,338100.0
2006-05-03 09:50:00,38.77,38.77,38.57,38.64,40300.0,36.7812,36.7812,36.5914,36.6578,40300.0
2006-05-03 10:00:00,38.64,38.7,38.59,38.67,17100.0,36.6578,36.7147,36.6104,36.6863,17100.0
2006-05-03 10:10:00,38.66,38.66,38.57,38.6,12000.0,36.6768,36.6768,36.5914,36.6199,12000.0
2006-05-03 10:20:00,38.62,38.62,38.45,38.45,17400.0,36.6388,36.6388,36.4776,36.4776,17400.0
2006-05-03 10:30:00,38.46,38.5,38.32,38.37,18800.0,36.4871,36.525,36.3542,36.4017,18800.0
2006-05-03 10:40:00,38.37,38.54,38.33,38.53,22200.0,36.4017,36.5629,36.3637,36.5535,22200.0
2006-05-03 10:50:00,38.52,38.57,38.49,38.53,10300.0,36.544,36.5914,36.5155,36.5535,10300.0
2006-05-03 11:00:00,38.51,38.65,38.51,38.62,6600.0,36.5345,36.6673,36.5345,36.6388,6600.0
2006-05-03 11:10:00,38.64,38.64,38.58,38.58,5400.0,36.6578,36.6578,36.6009,36.6009,5400.0
2006-05-03 11:20:00,38.58,38.65,38.58,38.63,177400.0,36.6009,36.6673,36.6009,36.6483,177400.0
2006-05-03 11:30:00,38.6,38.63,38.57,38.61,70900.0,36.6199,36.6483,36.5914,36.6294,70900.0
2006-05-03 11:40:00,38.61,38.65,38.6,38.62,6700.0,36.6294,36.6673,36.6199,36.6388,6700.0
2006-05-03 11:50:00,38.65,38.65,38.58,38.62,18400.0,36.6673,36.6673,36.6009,36.6388,18400.0
2006-05-03 12:00:00,38.62,38.62,38.57,38.57,6000.0,36.6388,36.6388,36.5914,36.5914,6000.0
2006-05-03 12:10:00,38.57,38.6,38.57,38.59,6300.0,36.5914,36.6199,36.5914,36.6104,6300.0
2006-05-03 12:20:00,38.58,38.61,38.57,38.61,17400.0,36.6009,36.6294,36.5914,36.6294,17400.0
2006-05-03 12:30:00,38.6,38.62,38.57,38.58,12800.0,36.6199,36.6388,36.5914,36.6009,12800.0
2006-05-03 12:40:00,38.59,38.65,38.58,38.65,20000.0,36.6104,36.6673,36.6009,36.6673,20000.0
2006-05-03 12:50:00,38.64,38.65,38.59,38.6,21900.0,36.6578,36.6673,36.6104,36.6199,21900.0
2006-05-03 13:00:00,38.57,38.62,38.57,38.61,10400.0,36.5914,36.6388,36.5914,36.6294,10400.0
2006-05-03 13:10:00,38.6,38.61,38.59,38.61,5600.0,36.6199,36.6294,36.6104,36.6294,5600.0
2006-05-03 13:20:00,38.61,38.61,38.56,38.59,11800.0,36.6294,36.6294,36.5819,36.6104,11800.0
2006-05-03 13:30:00,38.6,38.61,38.55,38.55,7700.0,36.6199,36.6294,36.5724,36.5724,7700.0
2006-05-03 13:40:00,38.58,38.62,38.56,38.59,9600.0,36.6009,36.6388,36.5819,36.6104,9600.0
2006-05-03 13:50:00,38.57,38.62,38.56,38.62,15400.0,36.5914,36.6388,36.5819,36.6388,15400.0
2006-05-03 14:00:00,38.62,38.62,38.57,38.6,20600.0,36.6388,36.6388,36.5914,36.6199,20600.0
2006-05-03 14:10:00,38.61,38.64,38.57,38.58,16200.0,36.6294,36.6578,36.5914,36.6009,16200.0
2006-05-03 14:20:00,38.58,38.63,38.57,38.63,20700.0,36.6009,36.6483,36.5914,36.6483,20700.0
2006-05-03 14:30:00,38.62,38.63,38.59,38.62,12100.0,36.6388,36.6483,36.6104,36.6388,12100.0
2006-05-03 14:40:00,38.6,38.65,38.6,38.61,11200.0,36.6199,36.6673,36.6199,36.6294,11200.0
2006-05-03 14:50:00,38.62,38.63,38.58,38.59,9300.0,36.6388,36.6483,36.6009,36.6104,9300.0
2006-05-03 15:00:00,38.6,38.64,38.6,38.63,63400.0,36.6199,36.6578,36.6199,36.6483,63400.0
2006-05-03 15:10:00,38.63,38.66,38.6,38.6,85900.0,36.6483,36.6768,36.6199,36.6199,85900.0
2006-05-03 15:20:00,38.62,38.62,38.55,38.58,9600.0,36.6388,36.6388,36.5724,36.6009,9600.0
2006-05-03 15:30:00,38.58,38.64,38.58,38.63,43500.0,36.6009,36.6578,36.6009,36.6483,43500.0
2006-05-03 15:40:00,38.62,38.69,38.62,38.69,25100.0,36.6388,36.7053,36.6388,36.7053,25100.0
2006-05-03 15:50:00,38.7,38.7,38.6,38.61,40400.0,36.7147,36.7147,36.6199,36.6294,40400.0
2006-05-04 09:30:00,38.68,38.94,38.68,38.76,16000.0,36.6958,36.9424,36.6958,36.7717,16000.0
2006-05-04 09:40:00,38.73,38.77,38.6,38.76,49900.0,36.7432,36.7812,36.6199,36.7717,49900.0
2006-05-04 09:50:00,38.77,38.84,38.76,38.84,19600.0,36.7812,36.8476,36.7717,36.8476,19600.0
2006-05-04 10:00:00,38.82,38.84,38.78,38.83,7300.0,36.8286,36.8476,36.7906,36.8381,7300.0
2006-05-04 10:10:00,38.82,38.87,38.81,38.86,7600.0,36.8286,36.876,36.8191,36.8665,7600.0
2006-05-04 10:20:00,38.86,38.86,38.83,38.86,5800.0,36.8665,36.8665,36.8381,36.8665,5800.0
2006-05-04 10:30:00,38.85,38.86,38.76,38.83,34400.0,36.857,36.8665,36.7717,36.8381,34400.0
2006-05-04 10:40:00,38.84,38.87,38.82,38.86,4100.0,36.8476,36.876,36.8286,36.8665,4100.0
2006-05-04 10:50:00,38.83,38.86,38.83,38.84,7300.0,36.8381,36.8665,36.8381,36.8476,7300.0
2006-05-04 11:00:00,38.83,38.89,38.83,38.89,32700.0,36.8381,36.895,36.8381,36.895,32700.0
2006-05-04 11:10:00,38.89,38.9,38.88,38.89,9800.0,36.895,36.9045,36.8855,36.895,9800.0
2006-05-04 11:20:00,38.9,38.93,38.9,38.9,3300.0,36.9045,36.9329,36.9045,36.9045,3300.0
2006-05-04 11:30:00,38.9,38.9,38.75,38.77,35200.0,36.9045,36.9045,36.7622,36.7812,35200.0
2006-05-04 11:40:00,38.76,38.81,38.76,38.8,10800.0,36.7717,36.8191,36.7717,36.8096,10800.0
2006-05-04 11:50:00,38.81,38.81,38.79,38.8,5600.0,36.8191,36.8191,36.8001,36.8096,5600.0
2006-05-04 12:00:00,38.78,38.79,38.75,38.76,22400.0,36.7906,36.8001,36.7622,36.7717,22400.0
2006-05-04 12:10:00,38.76,38.77,38.75,38.76,34000.0,36.7717,36.7812,36.7622,36.7717,34000.0
2006-05-04 12:20:00,38.78,38.78,38.75,38.76,7500.0,36.7906,36.7906,36.7622,36.7717,7500.0
2006-05-04 12:30:00,38.76,38.78,38.75,38.77,26800.0,36.7717,36.7906,36.7622,36.7812,26800.0
2006-05-04 12:40:00,38.79,38.81,38.77,38.8,2800.0,36.8001,36.8191,36.7812,36.8096,2800.0
2006-05-04 12:50:00,38.79,38.8,38.78,38.79,700.0,36.8001,36.8096,36.7906,36.8001,700.0
2006-05-04 13:00:00,38.79,38.81,38.78,38.81,5300.0,36.8001,36.8191,36.7906,36.8191,5300.0
2006-05-04 13:10:00,38.81,38.85,38.8,38.85,2100.0,36.8191,36.857,36.8096,36.857,2100.0
2006-05-04 13:20:00,38.83,38.87,38.83,38.87,6300.0,36.8381,36.876,36.8381,36.876,6300.0
2006-05-04 13:30:00,38.87,38.89,38.87,38.88,3300.0,36.876,36.895,36.876,36.8855,3300.0
2006-05-04 13:40:00,38.85,38.9,38.85,38.9,5900.0,36.857,36.9045,36.857,36.9045,5900.0
2006-05-04 13:50:00,38.9,39.0,38.9,38.98,26800.0,36.9045,36.9994,36.9045,36.9804,26800.0
2006-05-04 14:00:00,38.99,39.01,38.97,39.01,14600.0,36.9899,37.0088,36.9709,37.0088,14600.0
2006-05-04 14:10:00,39.01,39.11,39.01,39.1,26000.0,37.0088,37.1037,37.0088,37.0942,26000.0
2006-05-04 14:20:00,39.08,39.12,39.08,39.11,9500.0,37.0752,37.1132,37.0752,37.1037,9500.0
2006-05-04 14:30:00,39.12,39.23,39.12,39.23,42500.0,37.1132,37.2176,37.1132,37.2176,42500.0
2006-05-04 14:40:00,39.22,39.33,39.22,39.33,73300.0,37.2081,37.3124,37.2081,37.3124,73300.0
2006-05-04 14:50:00,39.32,39.35,39.21,39.22,48500.0,37.3029,37.3314,37.1986,37.2081,48500.0
2006-05-04 15:00:00,39.22,39.23,39.18,39.19,24800.0,37.2081,37.2176,37.1701,37.1796,24800.0
2006-05-04 15:10:00,39.18,39.21,39.18,39.21,13400.0,37.1701,37.1986,37.1701,37.1986,13400.0
2006-05-04 15:20:00,39.21,39.22,39.2,39.21,24500.0,37.1986,37.2081,37.1891,37.1986,24500.0
2006-05-04 15:30:00,39.21,39.21,39.17,39.19,31600.0,37.1986,37.1986,37.1606,37.1796,31600.0
2006-05-04 15:40:00,39.19,39.22,39.17,39.21,36400.0,37.1796,37.2081,37.1606,37.1986,36400.0
2006-05-04 15:50:00,39.2,39.26,39.2,39.25,55800.0,37.1891,37.246,37.1891,37.2365,55800.0
2006-05-05 09:30:00,39.28,39.3,39.15,39.15,43600.0,37.265,37.284,37.1417,37.1417,43600.0
2006-05-05 09:40:00,39.15,39.33,39.04,39.21,583200.0,37.1417,37.3124,37.0373,37.1986,583200.0
2006-05-05 09:50:00,39.22,39.22,38.95,38.99,25700.0,37.2081,37.2081,36.9519,36.9899,25700.0
2006-05-05 10:00:00,38.98,39.1,38.9,39.08,50800.0,36.9804,37.0942,36.9045,37.0752,50800.0
2006-05-05 10:10:00,39.1,39.13,39.04,39.1,66200.0,37.0942,37.1227,37.0373,37.0942,66200.0
2006-05-05 10:20:00,39.11,39.12,39.0,39.0,14100.0,37.1037,37.1132,36.9994,36.9994,14100.0
2006-05-05 10:30:00,39.03,39.09,39.0,39.09,9700.0,37.0278,37.0847,36.9994,37.0847,9700.0
2006-05-05 10:40:00,39.08,39.16,39.03,39.14,7000.0,37.0752,37.1511,37.0278,37.1322,7000.0
2006-05-05 10:50:00,39.14,39.16,39.07,39.11,14100.0,37.1322,37.1511,37.0658,37.1037,14100.0
2006-05-05 11:00:00,39.15,39.15,39.09,39.11,9100.0,37.1417,37.1417,37.0847,37.1037,9100.0
2006-05-05 11:10:00,39.11,39.12,39.03,39.04,6900.0,37.1037,37.1132,37.0278,37.0373,6900.0
2006-05-05 11:20:00,39.05,39.16,39.05,39.15,6300.0,37.0468,37.1511,37.0468,37.1417,6300.0
2006-05-05 11:30:00,39.15,39.16,39.12,39.12,16400.0,37.1417,37.1511,37.1132,37.1132,16400.0
2006-05-05 11:40:00,39.11,39.13,39.1,39.13,10100.0,37.1037,37.1227,37.0942,37.1227,10100.0
2006-05-05 11:50:00,39.11,39.12,39.1,39.11,5100.0,37.1037,37.1132,37.0942,37.1037,5100.0
2006-05-05 12:00:00,39.11,39.14,39.1,39.13,6100.0,37.1037,37.1322,37.0942,37.1227,6100.0
2006-05-05 12:10:00,39.14,39.2,39.14,39.18,11700.0,37.1322,37.1891,37.1322,37.1701,11700.0
2006-05-05 12:20:00,39.18,39.22,39.18,39.21,19300.0,37.1701,37.2081,37.1701,37.1986,19300.0
2006-05-05 12:30:00,39.2,39.22,39.15,39.22,11800.0,37.1891,37.2081,37.1417,37.2081,11800.0
2006-05-05 12:40:00,39.21,39.22,39.16,39.17,4100.0,37.1986,37.2081,37.1511,37.1606,4100.0
2006-05-05 12:50:00,39.16,39.21,39.16,39.18,8000.0,37.1511,37.1986,37.1511,37.1701,8000.0
2006-05-05 13:00:00,39.17,39.22,39.17,39.2,14200.0,37.1606,37.2081,37.1606,37.1891,14200.0
2006-05-05 13:10:00,39.23,39.28,39.2,39.28,13800.0,37.2176,37.265,37.1891,37.265,13800.0
2006-05-05 13:20:00,39.28,39.3,39.27,39.29,15300.0,37.265,37.284,37.2555,37.2745,15300.0
2006-05-05 13:30:00,39.27,39.35,39.27,39.32,17500.0,37.2555,37.3314,37.2555,37.3029,17500.0
2006-05-05 13:40:00,39.33,39.39,39.33,39.38,12900.0,37.3124,37.3693,37.3124,37.3599,12900.0
2006-05-05 13:50:00,39.37,39.37,39.33,39.35,8700.0,37.3504,37.3504,37.3124,37.3314,8700.0
2006-05-05 14:00:00,39.34,39.37,39.3,39.34,12400.0,37.3219,37.3504,37.284,37.3219,12400.0
2006-05-05 14:10:00,39.34,39.38,39.31,39.37,11200.0,37.3219,37.3599,37.2934,37.3504,11200.0
2006-05-05 14:20:00,39.38,39.49,39.38,39.43,24300.0,37.3599,37.4642,37.3599,37.4073,24300.0
2006-05-05 14:30:00,39.48,39.48,39.41,39.45,12300.0,37.4547,37.4547,37.3883,37.4263,12300.0
2006-05-05 14:40:00,39.44,39.55,39.44,39.54,18700.0,37.4168,37.5211,37.4168,37.5117,18700.0
2006-05-05 14:50:00,39.54,39.56,39.46,39.46,26400.0,37.5117,37.5306,37.4358,37.4358,26400.0
2006-05-05 15:00:00,39.49,39.5,39.45,39.46,10400.0,37.4642,37.4737,37.4263,37.4358,10400.0
2006-05-05 15:10:00,39.45,39.5,39.42,39.49,43000.0,37.4263,37.4737,37.3978,37.4642,43000.0
2006-05-05 15:20:00,39.5,39.53,39.5,39.52,28000.0,37.4737,37.5022,37.4737,37.4927,28000.0
2006-05-05 15:30:00,39.53,39.56,39.53,39.55,26200.0,37.5022,37.5306,37.5022,37.5211,26200.0
2006-05-05 15:40:00,39.55,39.55,39.49,39.52,35900.0,37.5211,37.5211,37.4642,37.4927,35900.0
2006-05-05 15:50:00,39.52,39.53,39.49,39.5,37200.0,37.4927,37.5022,37.4642,37.4737,37200.0
2006-05-08 09:30:00,41.3,41.85,40.99,41.0,835900.0,39.1814,39.7032,38.8873,38.8968,835900.0
2006-05-08 09:40:00,41.0,41.0,39.6,39.61,1101100.0,38.8968,38.8968,37.5686,37.5781,1101100.0
2006-05-08 09:50:00,39.61,40.23,39.5,39.96,1078700.0,37.5781,38.1663,37.4737,37.9101,1078700.0
2006-05-08 10:00:00,39.97,40.07,39.69,39.71,557400.0,37.9196,38.0145,37.654,37.6729,557400.0
2006-05-08 10:10:00,39.71,39.71,38.99,39.0,552000.0,37.6729,37.6729,36.9899,36.9994,552000.0
2006-05-08 10:20:00,39.05,39.05,38.15,38.98,594200.0,37.0468,37.0468,36.193,36.9804,594200.0
2006-05-08 10:30:00,38.95,38.97,38.55,38.92,715100.0,36.9519,36.9709,36.5724,36.9235,715100.0
2006-05-08 10:40:00,38.91,39.57,38.91,39.47,532600.0,36.914,37.5401,36.914,37.4452,532600.0
2006-05-08 10:50:00,39.45,39.7,39.3,39.55,654000.0,37.4263,37.6634,37.284,37.5211,654000.0
2006-05-08 11:00:00,39.55,39.69,39.5,39.6,464500.0,37.5211,37.654,37.4737,37.5686,464500.0
2006-05-08 11:10:00,39.6,39.61,39.45,39.46,339000.0,37.5686,37.5781,37.4263,37.4358,339000.0
2006-05-08 11:20:00,39.46,39.53,39.39,39.41,200300.0,37.4358,37.5022,37.3693,37.3883,200300.0
2006-05-08 11:30:00,39.4,39.5,39.36,39.4,216000.0,37.3788,37.4737,37.3409,37.3788,216000.0
2006-05-08 11:40:00,39.41,39.45,39.1,39.1,139700.0,37.3883,37.4263,37.0942,37.0942,139700.0
2006-05-08 11:50:00,39.1,39.25,39.05,39.15,134100.0,37.0942,37.2365,37.0468,37.1417,134100.0
2006-05-08 12:00:00,39.11,39.15,38.95,38.97,99500.0,37.1037,37.1417,36.9519,36.9709,99500.0
2006-05-08 12:10:00,38.97,39.04,38.95,38.99,379700.0,36.9709,37.0373,36.9519,36.9899,379700.0
2006-05-08 12:20:00,38.99,39.01,38.84,38.84,167300.0,36.9899,37.0088,36.8476,36.8476,167300.0
2006-05-08 12:30:00,38.85,38.85,38.41,38.44,233700.0,36.857,36.857,36.4396,36.4681,233700.0
2006-05-08 12:40:00,38.44,38.48,38.29,38.48,115500.0,36.4681,36.506,36.3258,36.506,115500.0
2006-05-08 12:50:00,38.48,38.66,38.46,38.55,139300.0,36.506,36.6768,36.4871,36.5724,139300.0
2006-05-08 13:00:00,38.55,38.6,38.49,38.54,102700.0,36.5724,36.6199,36.5155,36.5629,102700.0
2006-05-08 13:10:00,38.54,38.62,38.5,38.56,169100.0,36.5629,36.6388,36.525,36.5819,169100.0
2006-05-08 13:20:00,38.57,38.87,38.57,38.81,154400.0,36.5914,36.876,36.5914,36.8191,154400.0
2006-05-08 13:30:00,38.82,39.0,38.79,38.8,50000.0,36.8286,36.9994,36.8001,36.8096,50000.0
2006-05-08 13:40:00,38.81,38.95,38.81,38.94,43200.0,36.8191,36.9519,36.8191,36.9424,43200.0
2006-05-08 13:50:00,38.94,38.97,38.91,38.91,39200.0,36.9424,36.9709,36.914,36.914,39200.0
2006-05-08 14:00:00,38.92,39.03,38.92,38.95,147300.0,36.9235,37.0278,36.9235,36.9519,147300.0
2006-05-08 14:10:00,38.95,39.03,38.93,39.01,171900.0,36.9519,37.0278,36.9329,37.0088,171900.0
2006-05-08 14:20:00,39.01,39.02,38.98,39.01,171100.0,37.0088,37.0183,36.9804,37.0088,171100.0
2006-05-08 14:30:00,39.01,39.01,38.91,38.94,712300.0,37.0088,37.0088,36.914,36.9424,712300.0
2006-05-08 14:40:00,38.94,38.94,38.82,38.83,86200.0,36.9424,36.9424,36.8286,36.8381,86200.0
2006-05-08 14:50:00,38.82,38.84,38.63,38.76,123200.0,36.8286,36.8476,36.6483,36.7717,123200.0
2006-05-08 15:00:00,38.76,38.9,38.57,38.66,388800.0,36.7717,36.9045,36.5914,36.6768,388800.0
2006-05-08 15:10:00,38.66,38.77,38.61,38.67,299400.0,36.6768,36.7812,36.6294,36.6863,299400.0
2006-05-08 15:20:00,38.68,38.71,38.44,38.54,122800.0,36.6958,36.7242,36.4681,36.5629,122800.0
2006-05-08 15:30:00,38.56,38.62,38.49,38.53,134000.0,36.5819,36.6388,36.5155,36.5535,134000.0
2006-05-08 15:40:00,38.54,38.55,38.4,38.44,194700.0,36.5629,36.5724,36.4301,36.4681,194700.0
2006-05-08 15:50:00,38.44,38.5,38.43,38.43,192000.0,36.4681,36.525,36.4586,36.4586,192000.0
2006-05-09 09:30:00,38.54,38.62,38.29,38.48,430900.0,36.5629,36.6388,36.3258,36.506,430900.0
2006-05-09 09:40:00,38.55,38.85,38.47,38.7,400400.0,36.5724,36.857,36.4965,36.7147,400400.0
2006-05-09 09:50:00,38.68,38.84,38.65,38.67,238000.0,36.6958,36.8476,36.6673,36.6863,238000.0
2006-05-09 10:00:00,38.67,38.71,38.57,38.61,137700.0,36.6863,36.7242,36.5914,36.6294,137700.0
2006-05-09 10:10:00,38.6,38.65,38.47,38.47,78400.0,36.6199,36.6673,36.4965,36.4965,78400.0
2006-05-09 10:20:00,38.46,38.62,38.46,38.62,162900.0,36.4871,36.6388,36.4871,36.6388,162900.0
2006-05-09 10:30:00,38.61,38.75,38.6,38.73,282200.0,36.6294,36.7622,36.6199,36.7432,282200.0
2006-05-09 10:40:00,38.75,38.97,38.69,38.88,325300.0,36.7622,36.9709,36.7053,36.8855,325300.0
2006-05-09 10:50:00,38.87,38.97,38.82,38.85,206700.0,36.876,36.9709,36.8286,36.857,206700.0
2006-05-09 11:00:00,38.88,38.99,38.83,38.99,143900.0,36.8855,36.9899,36.8381,36.9899,143900.0
2006-05-09 11:10:00,38.99,39.05,38.93,38.95,109200.0,36.9899,37.0468,36.9329,36.9519,109200.0
2006-05-09 11:20:00,38.95,39.0,38.93,38.99,39200.0,36.9519,36.9994,36.9329,36.9899,39200.0
2006-05-09 11:30:00,38.99,39.05,38.99,39.04,202700.0,36.9899,37.0468,36.9899,37.0373,202700.0
2006-05-09 11:40:00,39.04,39.05,39.01,39.04,98000.0,37.0373,37.0468,37.0088,37.0373,98000.0
2006-05-09 11:50:00,39.04,39.05,39.0,39.03,40400.0,37.0373,37.0468,36.9994,37.0278,40400.0
2006-05-09 12:00:00,39.03,39.03,38.99,39.01,48500.0,37.0278,37.0278,36.9899,37.0088,48500.0
2006-05-09 12:10:00,39.01,39.03,39.0,39.0,49700.0,37.0088,37.0278,36.9994,36.9994,49700.0
2006-05-09 12:20:00,39.01,39.02,38.99,39.02,91000.0,37.0088,37.0183,36.9899,37.0183,91000.0
2006-05-09 12:30:00,39.02,39.02,39.01,39.01,26200.0,37.0183,37.0183,37.0088,37.0088,26200.0
2006-05-09 12:40:00,39.01,39.01,38.92,38.92,144500.0,37.0088,37.0088,36.9235,36.9235,144500.0
2006-05-09 12:50:00,38.91,38.91,38.85,38.88,25700.0,36.914,36.914,36.857,36.8855,25700.0
2006-05-09 13:00:00,38.88,38.92,38.88,38.9,22800.0,36.8855,36.9235,36.8855,36.9045,22800.0
2006-05-09 13:10:00,38.89,38.9,38.73,38.79,80100.0,36.895,36.9045,36.7432,36.8001,80100.0
2006-05-09 13:20:00,38.81,38.84,38.68,38.75,37900.0,36.8191,36.8476,36.6958,36.7622,37900.0
2006-05-09 13:30:00,38.74,38.91,38.7,38.8,89400.0,36.7527,36.914,36.7147,36.8096,89400.0
2006-05-09 13:40:00,38.8,38.82,38.74,38.74,27000.0,36.8096,36.8286,36.7527,36.7527,27000.0
2006-05-09 13:50:00,38.74,38.75,38.71,38.72,28800.0,36.7527,36.7622,36.7242,36.7337,28800.0
2006-05-09 14:00:00,38.72,38.78,38.67,38.77,53700.0,36.7337,36.7906,36.6863,36.7812,53700.0
2006-05-09 14:10:00,38.77,38.78,38.73,38.78,27000.0,36.7812,36.7906,36.7432,36.7906,27000.0
2006-05-09 14:20:00,38.78,38.79,38.72,38.73,23100.0,36.7906,36.8001,36.7337,36.7432,23100.0
2006-05-09 14:30:00,38.73,38.9,38.72,38.81,154100.0,36.7432,36.9045,36.7337,36.8191,154100.0
2006-05-09 14:40:00,38.82,38.82,38.65,38.67,293400.0,36.8286,36.8286,36.6673,36.6863,293400.0
2006-05-09 14:50:00,38.67,38.67,38.53,38.54,250100.0,36.6863,36.6863,36.5535,36.5629,250100.0
2006-05-09 15:00:00,38.54,38.68,38.35,38.38,198900.0,36.5629,36.6958,36.3827,36.4112,198900.0
2006-05-09 15:10:00,38.38,38.54,38.38,38.51,260000.0,36.4112,36.5629,36.4112,36.5345,260000.0
2006-05-09 15:20:00,38.51,38.6,38.49,38.58,253500.0,36.5345,36.6199,36.5155,36.6009,253500.0
2006-05-09 15:30:00,38.58,38.63,38.57,38.62,160400.0,36.6009,36.6483,36.5914,36.6388,160400.0
2006-05-09 15:40:00,38.62,38.62,38.45,38.45,424800.0,36.6388,36.6388,36.4776,36.4776,424800.0
2006-05-09 15:50:00,38.46,38.5,38.45,38.46,149500.0,36.4871,36.525,36.4776,36.4871,149500.0
2006-05-10 09:30:00,38.62,38.62,38.41,38.5,60100.0,36.6388,36.6388,36.4396,36.525,60100.0
2006-05-10 09:40:00,38.5,38.65,38.47,38.51,70300.0,36.525,36.6673,36.4965,36.5345,70300.0
2006-05-10 09:50:00,38.5,38.57,38.45,38.49,194900.0,36.525,36.5914,36.4776,36.5155,194900.0
2006-05-10 10:00:00,38.47,38.51,38.42,38.43,67600.0,36.4965,36.5345,36.4491,36.4586,67600.0
2006-05-10 10:10:00,38.44,38.49,38.42,38.48,32200.0,36.4681,36.5155,36.4491,36.506,32200.0
2006-05-10 10:20:00,38.48,38.48,38.45,38.48,28800.0,36.506,36.506,36.4776,36.506,28800.0
2006-05-10 10:30:00,38.47,38.5,38.45,38.48,31800.0,36.4965,36.525,36.4776,36.506,31800.0
2006-05-10 10:40:00,38.48,38.5,38.47,38.5,15400.0,36.506,36.525,36.4965,36.525,15400.0
2006-05-10 10:50:00,38.5,38.54,38.48,38.53,59400.0,36.525,36.5629,36.506,36.5535,59400.0
2006-05-10 11:00:00,38.52,38.53,38.5,38.51,75800.0,36.544,36.5535,36.525,36.5345,75800.0
2006-05-10 11:10:00,38.5,38.51,38.49,38.5,58600.0,36.525,36.5345,36.5155,36.525,58600.0
2006-05-10 11:20:00,38.49,38.5,38.49,38.5,13400.0,36.5155,36.525,36.5155,36.525,13400.0
2006-05-10 11:30:00,38.5,38.5,38.49,38.49,11400.0,36.525,36.525,36.5155,36.5155,11400.0
2006-05-10 11:40:00,38.49,38.51,38.49,38.49,68700.0,36.5155,36.5345,36.5155,36.5155,68700.0
2006-05-10 11:50:00,38.5,38.5,38.47,38.48,19400.0,36.525,36.525,36.4965,36.506,19400.0
2006-05-10 12:00:00,38.5,38.5,38.45,38.46,100300.0,36.525,36.525,36.4776,36.4871,100300.0
2006-05-10 12:10:00,38.47,38.48,38.45,38.47,34400.0,36.4965,36.506,36.4776,36.4965,34400.0
2006-05-10 12:20:00,38.47,38.47,38.41,38.44,36300.0,36.4965,36.4965,36.4396,36.4681,36300.0
2006-05-10 12:30:00,38.44,38.46,38.41,38.46,36800.0,36.4681,36.4871,36.4396,36.4871,36800.0
2006-05-10 12:40:00,38.46,38.47,38.45,38.47,34600.0,36.4871,36.4965,36.4776,36.4965,34600.0
2006-05-10 12:50:00,38.47,38.48,38.46,38.48,27000.0,36.4965,36.506,36.4871,36.506,27000.0
2006-05-10 13:00:00,38.47,38.49,38.47,38.48,18000.0,36.4965,36.5155,36.4965,36.506,18000.0
2006-05-10 13:10:00,38.48,38.5,38.48,38.49,231100.0,36.506,36.525,36.506,36.5155,231100.0
2006-05-10 13:20:00,38.49,38.5,38.47,38.49,49800.0,36.5155,36.525,36.4965,36.5155,49800.0
2006-05-10 13:30:00,38.48,38.53,38.48,38.53,188000.0,36.506,36.5535,36.506,36.5535,188000.0
2006-05-10 13:40:00,38.55,38.59,38.52,38.55,302500.0,36.5724,36.6104,36.544,36.5724,302500.0
2006-05-10 13:50:00,38.57,38.6,38.53,38.55,325800.0,36.5914,36.6199,36.5535,36.5724,325800.0
2006-05-10 14:00:00,38.56,38.63,38.53,38.63,308200.0,36.5819,36.6483,36.5535,36.6483,308200.0
2006-05-10 14:10:00,38.61,38.65,38.58,38.64,1796400.0,36.6294,36.6673,36.6009,36.6578,1796400.0
2006-05-10 14:20:00,38.64,38.67,38.6,38.61,104900.0,36.6578,36.6863,36.6199,36.6294,104900.0
2006-05-10 14:30:00,38.61,38.64,38.59,38.64,82000.0,36.6294,36.6578,36.6104,36.6578,82000.0
2006-05-10 14:40:00,38.62,38.65,38.6,38.6,56400.0,36.6388,36.6673,36.6199,36.6199,56400.0
2006-05-10 14:50:00,38.6,38.68,38.57,38.67,53000.0,36.6199,36.6958,36.5914,36.6863,53000.0
2006-05-10 15:00:00,38.66,38.67,38.62,38.64,58500.0,36.6768,36.6863,36.6388,36.6578,58500.0
2006-05-10 15:10:00,38.64,38.67,38.63,38.67,29100.0,36.6578,36.6863,36.6483,36.6863,29100.0
2006-05-10 15:20:00,38.67,38.69,38.63,38.63,57100.0,36.6863,36.7053,36.6483,36.6483,57100.0
2006-05-10 15:30:00,38.64,38.64,38.55,38.58,56000.0,36.6578,36.6578,36.5724,36.6009,56000.0
2006-05-10 15:40:00,38.56,38.63,38.56,38.6,75800.0,36.5819,36.6483,36.5819,36.6199,75800.0
2006-05-10 15:50:00,38.6,38.62,38.6,38.61,96700.0,36.6199,36.6388,36.6199,36.6294,96700.0
2006-05-11 09:30:00,38.6,38.73,38.5,38.68,36900.0,36.6199,36.7432,36.525,36.6958,36900.0
2006-05-11 09:40:00,38.63,38.8,38.6,38.75,61800.0,36.6483,36.8096,36.6199,36.7622,61800.0
2006-05-11 09:50:00,38.77,38.81,38.75,38.75,172600.0,36.7812,36.8191,36.7622,36.7622,172600.0
2006-05-11 10:00:00,38.76,38.76,38.66,38.71,127000.0,36.7717,36.7717,36.6768,36.7242,127000.0
2006-05-11 10:10:00,38.7,38.71,38.6,38.63,167800.0,36.7147,36.7242,36.6199,36.6483,167800.0
2006-05-11 10:20:00,38.61,38.61,38.48,38.52,71900.0,36.6294,36.6294,36.506,36.544,71900.0
2006-05-11 10:30:00,38.52,38.52,38.45,38.46,104500.0,36.544,36.544,36.4776,36.4871,104500.0
2006-05-11 10:40:00,38.47,38.47,38.4,38.43,214700.0,36.4965,36.4965,36.4301,36.4586,214700.0
2006-05-11 10:50:00,38.4,38.44,38.31,38.32,280900.0,36.4301,36.4681,36.3447,36.3542,280900.0
2006-05-11 11:00:00,38.32,38.32,38.2,38.2,132400.0,36.3542,36.3542,36.2404,36.2404,132400.0
2006-05-11 11:10:00,38.21,38.28,38.18,38.24,209400.0,36.2499,36.3163,36.2214,36.2783,209400.0
2006-05-11 11:20:00,38.25,38.25,38.17,38.22,64600.0,36.2878,36.2878,36.2119,36.2594,64600.0
2006-05-11 11:30:00,38.22,38.25,38.18,38.23,52700.0,36.2594,36.2878,36.2214,36.2689,52700.0
2006-05-11 11:40:00,38.23,38.23,38.14,38.14,38200.0,36.2689,36.2689,36.1835,36.1835,38200.0
2006-05-11 11:50:00,38.14,38.2,38.07,38.2,61600.0,36.1835,36.2404,36.1171,36.2404,61600.0
2006-05-11 12:00:00,38.17,38.21,38.12,38.15,26300.0,36.2119,36.2499,36.1645,36.193,26300.0
2006-05-11 12:10:00,38.15,38.22,38.15,38.18,95300.0,36.193,36.2594,36.193,36.2214,95300.0
2006-05-11 12:20:00,38.18,38.19,38.15,38.17,38900.0,36.2214,36.2309,36.193,36.2119,38900.0
2006-05-11 12:30:00,38.19,38.19,38.15,38.15,15700.0,36.2309,36.2309,36.193,36.193,15700.0
2006-05-11 12:40:00,38.14,38.17,38.11,38.15,47000.0,36.1835,36.2119,36.155,36.193,47000.0
2006-05-11 12:50:00,38.15,38.15,38.11,38.13,28500.0,36.193,36.193,36.155,36.174,28500.0
2006-05-11 13:00:00,38.13,38.15,38.09,38.13,54900.0,36.174,36.193,36.136,36.174,54900.0
2006-05-11 13:10:00,38.12,38.13,38.03,38.05,25700.0,36.1645,36.174,36.0791,36.0981,25700.0
2006-05-11 13:20:00,38.06,38.09,38.04,38.04,30900.0,36.1076,36.136,36.0886,36.0886,30900.0
2006-05-11 13:30:00,38.02,38.05,38.02,38.03,69000.0,36.0696,36.0981,36.0696,36.0791,69000.0
2006-05-11 13:40:00,38.01,38.02,37.95,37.96,52100.0,36.0601,36.0696,36.0032,36.0127,52100.0
2006-05-11 13:50:00,37.96,37.99,37.92,37.95,58100.0,36.0127,36.0412,35.9748,36.0032,58100.0
2006-05-11 14:00:00,37.94,37.99,37.93,37.98,55800.0,35.9937,36.0412,35.9842,36.0317,55800.0
2006-05-11 14:10:00,37.98,37.98,37.91,37.91,23200.0,36.0317,36.0317,35.9653,35.9653,23200.0
2006-05-11 14:20:00,37.92,37.92,37.88,37.88,76900.0,35.9748,35.9748,35.9368,35.9368,76900.0
2006-05-11 14:30:00,37.89,37.89,37.84,37.85,59100.0,35.9463,35.9463,35.8989,35.9083,59100.0
2006-05-11 14:40:00,37.84,37.85,37.63,37.64,123400.0,35.8989,35.9083,35.6996,35.7091,123400.0
2006-05-11 14:50:00,37.63,37.66,37.5,37.65,161400.0,35.6996,35.7281,35.5763,35.7186,161400.0
2006-05-11 15:00:00,37.65,37.74,37.61,37.74,211400.0,35.7186,35.804,35.6807,35.804,211400.0
2006-05-11 15:10:00,37.74,37.83,37.73,37.82,105900.0,35.804,35.8894,35.7945,35.8799,105900.0
2006-05-11 15:20:00,37.82,37.83,37.77,37.77,97000.0,35.8799,35.8894,35.8324,35.8324,97000.0
2006-05-11 15:30:00,37.77,37.81,37.75,37.76,893000.0,35.8324,35.8704,35.8135,35.823,893000.0
2006-05-11 15:40:00,37.76,37.76,37.61,37.63,95000.0,35.823,35.823,35.6807,35.6996,95000.0
2006-05-11 15:50:00,37.61,37.63,37.58,37.6,74600.0,35.6807,35.6996,35.6522,35.6712,74600.0
2006-05-12 09:30:00,38.31,38.31,37.79,37.83,133700.0,36.3447,36.3447,35.8514,35.8894,133700.0
2006-05-12 09:40:00,37.83,38.01,37.73,37.77,95600.0,35.8894,36.0601,35.7945,35.8324,95600.0
2006-05-12 09:50:00,37.72,37.92,37.66,37.74,60700.0,35.785,35.9748,35.7281,35.804,60700.0
2006-05-12 10:00:00,37.74,37.79,37.6,37.64,92700.0,35.804,35.8514,35.6712,35.7091,92700.0
2006-05-12 10:10:00,37.65,37.68,37.6,37.64,65200.0,35.7186,35.7471,35.6712,35.7091,65200.0
2006-05-12 10:20:00,37.65,37.68,37.64,37.64,81800.0,35.7186,35.7471,35.7091,35.7091,81800.0
2006-05-12 10:30:00,37.64,37.69,37.64,37.68,87100.0,35.7091,35.7566,35.7091,35.7471,87100.0
2006-05-12 10:40:00,37.65,37.67,37.64,37.65,81600.0,35.7186,35.7376,35.7091,35.7186,81600.0
2006-05-12 10:50:00,37.65,37.67,37.58,37.64,69100.0,35.7186,35.7376,35.6522,35.7091,69100.0
2006-05-12 11:00:00,37.64,37.69,37.62,37.69,82200.0,35.7091,35.7566,35.6901,35.7566,82200.0
2006-05-12 11:10:00,37.7,37.7,37.63,37.64,43400.0,35.766,35.766,35.6996,35.7091,43400.0
2006-05-12 11:20:00,37.64,37.65,37.6,37.61,106400.0,35.7091,35.7186,35.6712,35.6807,106400.0
2006-05-12 11:30:00,37.61,37.62,37.58,37.59,30900.0,35.6807,35.6901,35.6522,35.6617,30900.0
2006-05-12 11:40:00,37.59,37.63,37.59,37.6,31900.0,35.6617,35.6996,35.6617,35.6712,31900.0
2006-05-12 11:50:00,37.61,37.65,37.59,37.64,23700.0,35.6807,35.7186,35.6617,35.7091,23700.0
2006-05-12 12:00:00,37.63,37.76,37.62,37.75,172400.0,35.6996,35.823,35.6901,35.8135,172400.0
2006-05-12 12:10:00,37.75,37.79,37.75,37.76,24200.0,35.8135,35.8514,35.8135,35.823,24200.0
2006-05-12 12:20:00,37.75,37.76,37.75,37.75,19500.0,35.8135,35.823,35.8135,35.8135,19500.0
2006-05-12 12:30:00,37.73,37.73,37.67,37.69,33400.0,35.7945,35.7945,35.7376,35.7566,33400.0
2006-05-12 12:40:00,37.68,37.84,37.68,37.84,27500.0,35.7471,35.8989,35.7471,35.8989,27500.0
2006-05-12 12:50:00,37.84,37.85,37.72,37.81,56900.0,35.8989,35.9083,35.785,35.8704,56900.0
2006-05-12 13:00:00,37.8,37.9,37.79,37.87,66500.0,35.8609,35.9558,35.8514,35.9273,66500.0
2006-05-12 13:10:00,37.85,37.9,37.83,37.89,70100.0,35.9083,35.9558,35.8894,35.9463,70100.0
2006-05-12 13:20:00,37.89,37.93,37.85,37.87,69400.0,35.9463,35.9842,35.9083,35.9273,69400.0
2006-05-12 13:30:00,37.88,37.92,37.84,37.84,72600.0,35.9368,35.9748,35.8989,35.8989,72600.0
2006-05-12 13:40:00,37.84,37.88,37.81,37.84,85400.0,35.8989,35.9368,35.8704,35.8989,85400.0
2006-05-12 13:50:00,37.84,37.85,37.82,37.83,63700.0,35.8989,35.9083,35.8799,35.8894,63700.0
2006-05-12 14:00:00,37.84,37.85,37.7,37.75,68700.0,35.8989,35.9083,35.766,35.8135,68700.0
2006-05-12 14:10:00,37.74,37.78,37.74,37.78,169100.0,35.804,35.8419,35.804,35.8419,169100.0
2006-05-12 14:20:00,37.79,37.79,37.73,37.75,35500.0,35.8514,35.8514,35.7945,35.8135,35500.0
2006-05-12 14:30:00,37.75,37.78,37.73,37.78,16000.0,35.8135,35.8419,35.7945,35.8419,16000.0
2006-05-12 14:40:00,37.78,37.78,37.73,37.75,26500.0,35.8419,35.8419,35.7945,35.8135,26500.0
2006-05-12 14:50:00,37.74,37.74,37.66,37.7,29000.0,35.804,35.804,35.7281,35.766,29000.0
2006-05-12 15:00:00,37.69,37.7,37.67,37.69,69500.0,35.7566,35.766,35.7376,35.7566,69500.0
2006-05-12 15:10:00,37.68,37.69,37.56,37.57,66900.0,35.7471,35.7566,35.6332,35.6427,66900.0
2006-05-12 15:20:00,37.57,37.58,37.55,37.56,48100.0,35.6427,35.6522,35.6237,35.6332,48100.0
2006-05-12 15:30:00,37.57,37.62,37.55,37.61,59700.0,35.6427,35.6901,35.6237,35.6807,59700.0
2006-05-12 15:40:00,37.61,37.64,37.61,37.64,65400.0,35.6807,35.7091,35.6807,35.7091,65400.0
2006-05-12 15:50:00,37.64,37.64,37.54,37.55,109500.0,35.7091,35.7091,35.6142,35.6237,109500.0
2006-05-15 09:30:00,37.18,37.42,37.1,37.41,105600.0,35.2727,35.5004,35.1968,35.4909,105600.0
2006-05-15 09:40:00,37.41,37.59,37.36,37.48,276600.0,35.4909,35.6617,35.4435,35.5573,276600.0
2006-05-15 09:50:00,37.44,37.45,37.26,37.4,73900.0,35.5194,35.5289,35.3486,35.4814,73900.0
2006-05-15 10:00:00,37.41,37.41,37.26,37.38,63800.0,35.4909,35.4909,35.3486,35.4625,63800.0
2006-05-15 10:10:00,37.38,37.47,37.36,37.47,51000.0,35.4625,35.5478,35.4435,35.5478,51000.0
2006-05-15 10:20:00,37.47,37.48,37.35,37.38,25100.0,35.5478,35.5573,35.434,35.4625,25100.0
2006-05-15 10:30:00,37.38,37.42,37.35,37.4,49500.0,35.4625,35.5004,35.434,35.4814,49500.0
2006-05-15 10:40:00,37.4,37.4,37.33,37.36,69800.0,35.4814,35.4814,35.415,35.4435,69800.0
2006-05-15 10:50:00,37.38,37.4,37.31,37.34,32300.0,35.4625,35.4814,35.396,35.4245,32300.0
2006-05-15 11:00:00,37.32,37.37,37.28,37.28,23400.0,35.4055,35.453,35.3676,35.3676,23400.0
2006-05-15 11:10:00,37.29,37.39,37.26,37.35,29200.0,35.3771,35.4719,35.3486,35.434,29200.0
2006-05-15 11:20:00,37.34,37.37,37.29,37.32,11500.0,35.4245,35.453,35.3771,35.4055,11500.0
2006-05-15 11:30:00,37.31,37.35,37.27,37.27,18100.0,35.396,35.434,35.3581,35.3581,18100.0
2006-05-15 11:40:00,37.28,37.36,37.27,37.27,76400.0,35.3676,35.4435,35.3581,35.3581,76400.0
2006-05-15 11:50:00,37.27,37.3,37.24,37.25,37900.0,35.3581,35.3866,35.3296,35.3391,37900.0
2006-05-15 12:00:00,37.24,37.24,37.16,37.18,49700.0,35.3296,35.3296,35.2537,35.2727,49700.0
2006-05-15 12:10:00,37.16,37.17,37.05,37.05,74800.0,35.2537,35.2632,35.1494,35.1494,74800.0
2006-05-15 12:20:00,37.05,37.05,36.97,36.97,56400.0,35.1494,35.1494,35.0735,35.0735,56400.0
2006-05-15 12:30:00,36.98,37.0,36.98,37.0,65800.0,35.083,35.1019,35.083,35.1019,65800.0
2006-05-15 12:40:00,37.01,37.01,36.93,36.95,44100.0,35.1114,35.1114,35.0355,35.0545,44100.0
2006-05-15 12:50:00,36.95,36.97,36.88,36.89,84700.0,35.0545,35.0735,34.9881,34.9976,84700.0
2006-05-15 13:00:00,36.88,36.88,36.78,36.8,60900.0,34.9881,34.9881,34.8932,34.9122,60900.0
2006-05-15 13:10:00,36.8,36.8,36.66,36.68,79400.0,34.9122,34.9122,34.7794,34.7984,79400.0
2006-05-15 13:20:00,36.66,36.67,36.26,36.31,121900.0,34.7794,34.7889,34.3999,34.4473,121900.0
2006-05-15 13:30:00,36.31,36.54,36.31,36.53,136300.0,34.4473,34.6655,34.4473,34.6561,136300.0
2006-05-15 13:40:00,36.53,36.57,36.5,36.53,87300.0,34.6561,34.694,34.6276,34.6561,87300.0
2006-05-15 13:50:00,36.53,36.53,36.44,36.5,98000.0,34.6561,34.6561,34.5707,34.6276,98000.0
2006-05-15 14:00:00,36.5,36.6,36.5,36.56,68500.0,34.6276,34.7225,34.6276,34.6845,68500.0
2006-05-15 14:10:00,36.58,36.72,36.57,36.71,73500.0,34.7035,34.8363,34.694,34.8268,73500.0
2006-05-15 14:20:00,36.7,36.78,36.69,36.78,58100.0,34.8173,34.8932,34.8079,34.8932,58100.0
2006-05-15 14:30:00,36.79,36.92,36.78,36.92,41100.0,34.9027,35.0261,34.8932,35.0261,41100.0
2006-05-15 14:40:00,36.92,36.92,36.79,36.79,51400.0,35.0261,35.0261,34.9027,34.9027,51400.0
2006-05-15 14:50:00,36.81,36.87,36.79,36.85,48200.0,34.9217,34.9786,34.9027,34.9596,48200.0
2006-05-15 15:00:00,36.84,36.85,36.76,36.79,100600.0,34.9502,34.9596,34.8743,34.9027,100600.0
2006-05-15 15:10:00,36.78,36.81,36.77,36.79,109100.0,34.8932,34.9217,34.8837,34.9027,109100.0
2006-05-15 15:20:00,36.78,36.81,36.78,36.8,100400.0,34.8932,34.9217,34.8932,34.9122,100400.0
2006-05-15 15:30:00,36.79,36.79,36.78,36.79,107500.0,34.9027,34.9027,34.8932,34.9027,107500.0
2006-05-15 15:40:00,36.79,36.79,36.75,36.75,164600.0,34.9027,34.9027,34.8648,34.8648,164600.0
2006-05-15 15:50:00,36.75,36.81,36.75,36.8,222000.0,34.8648,34.9217,34.8648,34.9122,222000.0
2006-05-16 09:30:00,36.76,36.79,36.71,36.74,82900.0,34.8743,34.9027,34.8268,34.8553,82900.0
2006-05-16 09:40:00,36.72,36.72,36.62,36.68,64400.0,34.8363,34.8363,34.7414,34.7984,64400.0
2006-05-16 09:50:00,36.67,36.69,36.64,36.67,46500.0,34.7889,34.8079,34.7604,34.7889,46500.0
2006-05-16 10:00:00,36.67,36.7,36.64,36.68,49500.0,34.7889,34.8173,34.7604,34.7984,49500.0
2006-05-16 10:10:00,36.68,36.7,36.64,36.68,23400.0,34.7984,34.8173,34.7604,34.7984,23400.0
2006-05-16 10:20:00,36.68,36.7,36.66,36.68,24600.0,34.7984,34.8173,34.7794,34.7984,24600.0
2006-05-16 10:30:00,36.69,36.99,36.67,36.71,29900.0,34.8079,35.0925,34.7889,34.8268,29900.0
2006-05-16 10:40:00,36.72,36.75,36.71,36.74,23600.0,34.8363,34.8648,34.8268,34.8553,23600.0
2006-05-16 10:50:00,36.75,36.75,36.72,36.72,45400.0,34.8648,34.8648,34.8363,34.8363,45400.0
2006-05-16 11:00:00,36.73,36.79,36.72,36.77,53100.0,34.8458,34.9027,34.8363,34.8837,53100.0
2006-05-16 11:10:00,36.78,36.78,36.74,36.75,6600.0,34.8932,34.8932,34.8553,34.8648,6600.0
2006-05-16 11:20:00,36.74,36.77,36.68,36.73,53500.0,34.8553,34.8837,34.7984,34.8458,53500.0
2006-05-16 11:30:00,36.7,36.72,36.68,36.71,7500.0,34.8173,34.8363,34.7984,34.8268,7500.0
2006-05-16 11:40:00,36.7,36.7,36.61,36.62,20900.0,34.8173,34.8173,34.732,34.7414,20900.0
2006-05-16 11:50:00,36.63,36.7,36.61,36.69,6500.0,34.7509,34.8173,34.732,34.8079,6500.0
2006-05-16 12:00:00,36.68,36.7,36.68,36.7,10900.0,34.7984,34.8173,34.7984,34.8173,10900.0
2006-05-16 12:10:00,36.69,36.69,36.66,36.68,15100.0,34.8079,34.8079,34.7794,34.7984,15100.0
2006-05-16 12:20:00,36.67,36.69,36.62,36.68,9600.0,34.7889,34.8079,34.7414,34.7984,9600.0
2006-05-16 12:30:00,36.69,36.74,36.68,36.72,23600.0,34.8079,34.8553,34.7984,34.8363,23600.0
2006-05-16 12:40:00,36.72,36.74,36.7,36.73,25700.0,34.8363,34.8553,34.8173,34.8458,25700.0
2006-05-16 12:50:00,36.73,36.75,36.71,36.73,15500.0,34.8458,34.8648,34.8268,34.8458,15500.0
2006-05-16 13:00:00,36.74,36.75,36.73,36.74,11300.0,34.8553,34.8648,34.8458,34.8553,11300.0
2006-05-16 13:10:00,36.75,36.75,36.74,36.75,77300.0,34.8648,34.8648,34.8553,34.8648,77300.0
2006-05-16 13:20:00,36.75,36.8,36.74,36.79,28800.0,34.8648,34.9122,34.8553,34.9027,28800.0
2006-05-16 13:30:00,36.8,36.8,36.77,36.77,24400.0,34.9122,34.9122,34.8837,34.8837,24400.0
2006-05-16 13:40:00,36.78,36.78,36.67,36.69,19700.0,34.8932,34.8932,34.7889,34.8079,19700.0
2006-05-16 13:50:00,36.68,36.69,36.64,36.66,19500.0,34.7984,34.8079,34.7604,34.7794,19500.0
2006-05-16 14:00:00,36.67,36.67,36.62,36.66,48200.0,34.7889,34.7889,34.7414,34.7794,48200.0
2006-05-16 14:10:00,36.67,36.67,36.63,36.64,23400.0,34.7889,34.7889,34.7509,34.7604,23400.0
2006-05-16 14:20:00,36.64,36.68,36.64,36.65,35100.0,34.7604,34.7984,34.7604,34.7699,35100.0
2006-05-16 14:30:00,36.65,36.69,36.64,36.69,88000.0,34.7699,34.8079,34.7604,34.8079,88000.0
2006-05-16 14:40:00,36.7,36.72,36.7,36.71,23300.0,34.8173,34.8363,34.8173,34.8268,23300.0
2006-05-16 14:50:00,36.71,36.73,36.7,36.73,22600.0,34.8268,34.8458,34.8173,34.8458,22600.0
2006-05-16 15:00:00,36.73,36.75,36.73,36.74,24600.0,34.8458,34.8648,34.8458,34.8553,24600.0
2006-05-16 15:10:00,36.74,36.75,36.7,36.73,36100.0,34.8553,34.8648,34.8173,34.8458,36100.0
2006-05-16 15:20:00,36.71,36.72,36.7,36.71,31300.0,34.8268,34.8363,34.8173,34.8268,31300.0
2006-05-16 15:30:00,36.7,36.73,36.7,36.72,63300.0,34.8173,34.8458,34.8173,34.8363,63300.0
2006-05-16 15:40:00,36.72,36.74,36.72,36.72,27600.0,34.8363,34.8553,34.8363,34.8363,27600.0
2006-05-16 15:50:00,36.72,36.75,36.72,36.72,37000.0,34.8363,34.8648,34.8363,34.8363,37000.0
2006-05-17 09:30:00,36.36,36.37,36.06,36.28,78700.0,34.4948,34.5043,34.2102,34.4189,78700.0
2006-05-17 09:40:00,36.3,36.33,36.16,36.24,90000.0,34.4379,34.4663,34.305,34.3809,90000.0
2006-05-17 09:50:00,36.26,36.38,36.25,36.38,43000.0,34.3999,34.5138,34.3904,34.5138,43000.0
2006-05-17 10:00:00,36.38,36.44,36.33,36.36,70800.0,34.5138,34.5707,34.4663,34.4948,70800.0
2006-05-17 10:10:00,36.36,36.38,36.28,36.32,36900.0,34.4948,34.5138,34.4189,34.4568,36900.0
2006-05-17 10:20:00,36.33,36.35,36.3,36.32,56700.0,34.4663,34.4853,34.4379,34.4568,56700.0
2006-05-17 10:30:00,36.31,36.35,36.3,36.3,54100.0,34.4473,34.4853,34.4379,34.4379,54100.0
2006-05-17 10:40:00,36.3,36.38,36.3,36.38,58500.0,34.4379,34.5138,34.4379,34.5138,58500.0
2006-05-17 10:50:00,36.36,36.36,36.2,36.2,108500.0,34.4948,34.4948,34.343,34.343,108500.0
2006-05-17 11:00:00,36.21,36.21,36.12,36.17,83000.0,34.3525,34.3525,34.2671,34.3145,83000.0
2006-05-17 11:10:00,36.18,36.27,36.18,36.25,61200.0,34.324,34.4094,34.324,34.3904,61200.0
2006-05-17 11:20:00,36.26,36.3,36.15,36.17,40300.0,34.3999,34.4379,34.2956,34.3145,40300.0
2006-05-17 11:30:00,36.16,36.25,36.16,36.25,44300.0,34.305,34.3904,34.305,34.3904,44300.0
2006-05-17 11:40:00,36.25,36.32,36.22,36.25,44800.0,34.3904,34.4568,34.362,34.3904,44800.0
2006-05-17 11:50:00,36.24,36.37,36.23,36.31,47700.0,34.3809,34.5043,34.3714,34.4473,47700.0
2006-05-17 12:00:00,36.31,36.32,36.25,36.27,46400.0,34.4473,34.4568,34.3904,34.4094,46400.0
2006-05-17 12:10:00,36.27,36.33,36.26,36.32,23700.0,34.4094,34.4663,34.3999,34.4568,23700.0
2006-05-17 12:20:00,36.32,36.32,36.25,36.26,24300.0,34.4568,34.4568,34.3904,34.3999,24300.0
2006-05-17 12:30:00,36.27,36.34,36.26,36.34,24200.0,34.4094,34.4758,34.3999,34.4758,24200.0
2006-05-17 12:40:00,36.34,36.39,36.26,36.26,27500.0,34.4758,34.5232,34.3999,34.3999,27500.0
2006-05-17 12:50:00,36.26,36.3,36.25,36.27,48700.0,34.3999,34.4379,34.3904,34.4094,48700.0
2006-05-17 13:00:00,36.27,36.3,36.24,36.24,29800.0,34.4094,34.4379,34.3809,34.3809,29800.0
2006-05-17 13:10:00,36.25,36.31,36.25,36.25,249800.0,34.3904,34.4473,34.3904,34.3904,249800.0
2006-05-17 13:20:00,36.25,36.3,36.25,36.26,52300.0,34.3904,34.4379,34.3904,34.3999,52300.0
2006-05-17 13:30:00,36.25,36.27,36.24,36.24,50400.0,34.3904,34.4094,34.3809,34.3809,50400.0
2006-05-17 13:40:00,36.25,36.25,36.2,36.23,35600.0,34.3904,34.3904,34.343,34.3714,35600.0
2006-05-17 13:50:00,36.24,36.3,36.23,36.27,20900.0,34.3809,34.4379,34.3714,34.4094,20900.0
2006-05-17 14:00:00,36.27,36.27,36.25,36.25,20500.0,34.4094,34.4094,34.3904,34.3904,20500.0
2006-05-17 14:10:00,36.25,36.27,36.23,36.24,157800.0,34.3904,34.4094,34.3714,34.3809,157800.0
2006-05-17 14:20:00,36.25,36.27,36.23,36.26,23400.0,34.3904,34.4094,34.3714,34.3999,23400.0
2006-05-17 14:30:00,36.26,36.26,36.16,36.18,63000.0,34.3999,34.3999,34.305,34.324,63000.0
2006-05-17 14:40:00,36.18,36.21,36.1,36.1,68400.0,34.324,34.3525,34.2481,34.2481,68400.0
2006-05-17 14:50:00,36.08,36.08,35.87,36.05,38800.0,34.2291,34.2291,34.0299,34.2007,38800.0
2006-05-17 15:00:00,36.05,36.15,36.02,36.15,32600.0,34.2007,34.2956,34.1722,34.2956,32600.0
2006-05-17 15:10:00,36.15,36.17,36.11,36.13,31700.0,34.2956,34.3145,34.2576,34.2766,31700.0
2006-05-17 15:20:00,36.12,36.15,36.1,36.11,20400.0,34.2671,34.2956,34.2481,34.2576,20400.0
2006-05-17 15:30:00,36.12,36.16,36.11,36.13,67300.0,34.2671,34.305,34.2576,34.2766,67300.0
2006-05-17 15:40:00,36.12,36.13,36.05,36.05,33400.0,34.2671,34.2766,34.2007,34.2007,33400.0
2006-05-17 15:50:00,36.06,36.06,35.94,35.95,119300.0,34.2102,34.2102,34.0963,34.1058,119300.0
2006-05-18 09:30:00,35.96,36.12,35.96,36.11,54300.0,34.1153,34.2671,34.1153,34.2576,54300.0
2006-05-18 09:40:00,36.12,36.16,36.1,36.1,63200.0,34.2671,34.305,34.2481,34.2481,63200.0
2006-05-18 09:50:00,36.1,36.2,36.1,36.2,122500.0,34.2481,34.343,34.2481,34.343,122500.0
2006-05-18 10:00:00,36.2,36.42,36.14,36.3,56800.0,34.343,34.5517,34.2861,34.4379,56800.0
2006-05-18 10:10:00,36.33,36.33,36.24,36.27,28200.0,34.4663,34.4663,34.3809,34.4094,28200.0
2006-05-18 10:20:00,36.3,36.35,36.23,36.25,110500.0,34.4379,34.4853,34.3714,34.3904,110500.0
2006-05-18 10:30:00,36.25,36.34,36.25,36.29,76300.0,34.3904,34.4758,34.3904,34.4284,76300.0
2006-05-18 10:40:00,36.3,36.3,36.18,36.19,80000.0,34.4379,34.4379,34.324,34.3335,80000.0
2006-05-18 10:50:00,36.2,36.23,36.14,36.16,32300.0,34.343,34.3714,34.2861,34.305,32300.0
2006-05-18 11:00:00,36.16,36.21,36.12,36.21,25600.0,34.305,34.3525,34.2671,34.3525,25600.0
2006-05-18 11:10:00,36.21,36.21,36.14,36.14,16800.0,34.3525,34.3525,34.2861,34.2861,16800.0
2006-05-18 11:20:00,36.12,36.28,36.12,36.26,34200.0,34.2671,34.4189,34.2671,34.3999,34200.0
2006-05-18 11:30:00,36.25,36.32,36.17,36.2,32800.0,34.3904,34.4568,34.3145,34.343,32800.0
2006-05-18 11:40:00,36.2,36.22,36.15,36.15,10000.0,34.343,34.362,34.2956,34.2956,10000.0
2006-05-18 11:50:00,36.15,36.19,36.1,36.19,44700.0,34.2956,34.3335,34.2481,34.3335,44700.0
2006-05-18 12:00:00,36.19,36.34,36.15,36.34,51700.0,34.3335,34.4758,34.2956,34.4758,51700.0
2006-05-18 12:10:00,36.34,36.36,36.32,36.32,39200.0,34.4758,34.4948,34.4568,34.4568,39200.0
2006-05-18 12:20:00,36.26,36.3,36.22,36.3,83200.0,34.3999,34.4379,34.362,34.4379,83200.0
2006-05-18 12:30:00,36.3,36.35,36.26,36.33,28100.0,34.4379,34.4853,34.3999,34.4663,28100.0
2006-05-18 12:40:00,36.33,36.35,36.24,36.28,44600.0,34.4663,34.4853,34.3809,34.4189,44600.0
2006-05-18 12:50:00,36.29,36.36,36.27,36.36,8300.0,34.4284,34.4948,34.4094,34.4948,8300.0
2006-05-18 13:00:00,36.36,36.36,36.33,36.33,10800.0,34.4948,34.4948,34.4663,34.4663,10800.0
2006-05-18 13:10:00,36.33,36.44,36.33,36.43,41900.0,34.4663,34.5707,34.4663,34.5612,41900.0
2006-05-18 13:20:00,36.44,36.45,36.36,36.37,43900.0,34.5707,34.5802,34.4948,34.5043,43900.0
2006-05-18 13:30:00,36.36,36.4,36.33,36.4,44500.0,34.4948,34.5327,34.4663,34.5327,44500.0
2006-05-18 13:40:00,36.4,36.5,36.4,36.5,86800.0,34.5327,34.6276,34.5327,34.6276,86800.0
2006-05-18 13:50:00,36.49,36.53,36.49,36.5,19300.0,34.6181,34.6561,34.6181,34.6276,19300.0
2006-05-18 14:00:00,36.5,36.51,36.43,36.43,36000.0,34.6276,34.6371,34.5612,34.5612,36000.0
2006-05-18 14:10:00,36.42,36.45,36.41,36.44,22000.0,34.5517,34.5802,34.5422,34.5707,22000.0
2006-05-18 14:20:00,36.44,36.44,36.4,36.42,26300.0,34.5707,34.5707,34.5327,34.5517,26300.0
2006-05-18 14:30:00,36.42,36.51,36.42,36.49,43000.0,34.5517,34.6371,34.5517,34.6181,43000.0
2006-05-18 14:40:00,36.49,36.57,36.49,36.55,67000.0,34.6181,34.694,34.6181,34.675,67000.0
2006-05-18 14:50:00,36.56,36.58,36.51,36.53,78500.0,34.6845,34.7035,34.6371,34.6561,78500.0
2006-05-18 15:00:00,36.53,36.53,36.52,36.52,59800.0,34.6561,34.6561,34.6466,34.6466,59800.0
2006-05-18 15:10:00,36.52,36.56,36.52,36.53,50600.0,34.6466,34.6845,34.6466,34.6561,50600.0
2006-05-18 15:20:00,36.54,36.57,36.53,36.55,93800.0,34.6655,34.694,34.6561,34.675,93800.0
2006-05-18 15:30:00,36.56,36.6,36.53,36.6,105700.0,34.6845,34.7225,34.6561,34.7225,105700.0
2006-05-18 15:40:00,36.6,36.8,36.6,36.61,245000.0,34.7225,34.9122,34.7225,34.732,245000.0
2006-05-18 15:50:00,36.6,36.62,36.5,36.5,77500.0,34.7225,34.7414,34.6276,34.6276,77500.0
2006-05-19 09:30:00,36.55,36.68,36.55,36.65,162700.0,34.675,34.7984,34.675,34.7699,162700.0
2006-05-19 09:40:00,36.61,36.8,36.6,36.78,73200.0,34.732,34.9122,34.7225,34.8932,73200.0
2006-05-19 09:50:00,36.8,36.88,36.7,36.71,33400.0,34.9122,34.9881,34.8173,34.8268,33400.0
2006-05-19 10:00:00,36.74,36.75,36.63,36.74,85100.0,34.8553,34.8648,34.7509,34.8553,85100.0
2006-05-19 10:10:00,36.75,36.76,36.71,36.73,49200.0,34.8648,34.8743,34.8268,34.8458,49200.0
2006-05-19 10:20:00,36.73,36.79,36.65,36.76,23900.0,34.8458,34.9027,34.7699,34.8743,23900.0
2006-05-19 10:30:00,36.76,36.88,36.75,36.84,79000.0,34.8743,34.9881,34.8648,34.9502,79000.0
2006-05-19 10:40:00,36.84,36.84,36.75,36.75,49000.0,34.9502,34.9502,34.8648,34.8648,49000.0
2006-05-19 10:50:00,36.75,36.78,36.74,36.76,48900.0,34.8648,34.8932,34.8553,34.8743,48900.0
2006-05-19 11:00:00,36.75,36.81,36.75,36.78,96900.0,34.8648,34.9217,34.8648,34.8932,96900.0
2006-05-19 11:10:00,36.78,36.78,36.65,36.65,143600.0,34.8932,34.8932,34.7699,34.7699,143600.0
2006-05-19 11:20:00,36.65,36.77,36.57,36.61,55400.0,34.7699,34.8837,34.694,34.732,55400.0
2006-05-19 11:30:00,36.61,36.65,36.58,36.6,60900.0,34.732,34.7699,34.7035,34.7225,60900.0
2006-05-19 11:40:00,36.6,36.6,36.51,36.52,22300.0,34.7225,34.7225,34.6371,34.6466,22300.0
2006-05-19 11:50:00,36.51,36.64,36.51,36.59,60400.0,34.6371,34.7604,34.6371,34.713,60400.0
2006-05-19 12:00:00,36.58,36.62,36.56,36.62,96500.0,34.7035,34.7414,34.6845,34.7414,96500.0
2006-05-19 12:10:00,36.62,36.67,36.56,36.62,78700.0,34.7414,34.7889,34.6845,34.7414,78700.0
2006-05-19 12:20:00,36.63,36.64,36.58,36.61,49800.0,34.7509,34.7604,34.7035,34.732,49800.0
2006-05-19 12:30:00,36.62,36.68,36.59,36.68,57300.0,34.7414,34.7984,34.713,34.7984,57300.0
2006-05-19 12:40:00,36.7,36.73,36.65,36.7,71500.0,34.8173,34.8458,34.7699,34.8173,71500.0
2006-05-19 12:50:00,36.7,36.72,36.62,36.65,50800.0,34.8173,34.8363,34.7414,34.7699,50800.0
2006-05-19 13:00:00,36.63,36.72,36.6,36.67,63100.0,34.7509,34.8363,34.7225,34.7889,63100.0
2006-05-19 13:10:00,36.67,36.86,36.67,36.86,80600.0,34.7889,34.9691,34.7889,34.9691,80600.0
2006-05-19 13:20:00,36.83,36.96,36.8,36.86,102400.0,34.9407,35.064,34.9122,34.9691,102400.0
2006-05-19 13:30:00,36.85,36.86,36.76,36.8,87800.0,34.9596,34.9691,34.8743,34.9122,87800.0
2006-05-19 13:40:00,36.81,36.85,36.77,36.81,43200.0,34.9217,34.9596,34.8837,34.9217,43200.0
2006-05-19 13:50:00,36.8,36.84,36.74,36.74,40500.0,34.9122,34.9502,34.8553,34.8553,40500.0
2006-05-19 14:00:00,36.74,36.75,36.7,36.7,59500.0,34.8553,34.8648,34.8173,34.8173,59500.0
2006-05-19 14:10:00,36.7,36.73,36.68,36.7,77700.0,34.8173,34.8458,34.7984,34.8173,77700.0
2006-05-19 14:20:00,36.7,36.78,36.7,36.78,20000.0,34.8173,34.8932,34.8173,34.8932,20000.0
2006-05-19 14:30:00,36.77,36.78,36.72,36.72,51900.0,34.8837,34.8932,34.8363,34.8363,51900.0
2006-05-19 14:40:00,36.7,36.74,36.68,36.72,72800.0,34.8173,34.8553,34.7984,34.8363,72800.0
2006-05-19 14:50:00,36.72,36.75,36.7,36.7,52100.0,34.8363,34.8648,34.8173,34.8173,52100.0
2006-05-19 15:00:00,36.7,36.81,36.7,36.81,84900.0,34.8173,34.9217,34.8173,34.9217,84900.0
2006-05-19 15:10:00,36.79,36.81,36.71,36.71,92500.0,34.9027,34.9217,34.8268,34.8268,92500.0
2006-05-19 15:20:00,36.71,36.81,36.68,36.75,42300.0,34.8268,34.9217,34.7984,34.8648,42300.0
2006-05-19 15:30:00,36.76,36.77,36.7,36.7,37300.0,34.8743,34.8837,34.8173,34.8173,37300.0
2006-05-19 15:40:00,36.66,36.75,36.65,36.73,78800.0,34.7794,34.8648,34.7699,34.8458,78800.0
2006-05-19 15:50:00,36.73,36.81,36.71,36.71,69600.0,34.8458,34.9217,34.8268,34.8268,69600.0
2006-05-22 09:30:00,36.6,36.64,36.52,36.63,22800.0,34.7225,34.7604,34.6466,34.7509,22800.0
2006-05-22 09:40:00,36.63,36.64,36.53,36.55,30300.0,34.7509,34.7604,34.6561,34.675,30300.0
2006-05-22 09:50:00,36.55,36.67,36.55,36.55,23800.0,34.675,34.7889,34.675,34.675,23800.0
2006-05-22 10:00:00,36.55,36.56,36.5,36.52,52700.0,34.675,34.6845,34.6276,34.6466,52700.0
2006-05-22 10:10:00,36.52,36.52,36.44,36.49,92600.0,34.6466,34.6466,34.5707,34.6181,92600.0
2006-05-22 10:20:00,36.47,36.49,36.44,36.48,25200.0,34.5991,34.6181,34.5707,34.6086,25200.0
2006-05-22 10:30:00,36.49,36.55,36.48,36.52,68100.0,34.6181,34.675,34.6086,34.6466,68100.0
2006-05-22 10:40:00,36.52,36.54,36.5,36.54,56700.0,34.6466,34.6655,34.6276,34.6655,56700.0
2006-05-22 10:50:00,36.54,36.55,36.43,36.43,27600.0,34.6655,34.675,34.5612,34.5612,27600.0
2006-05-22 11:00:00,36.43,36.44,36.34,36.35,61400.0,34.5612,34.5707,34.4758,34.4853,61400.0
2006-05-22 11:10:00,36.35,36.39,36.35,36.36,39100.0,34.4853,34.5232,34.4853,34.4948,39100.0
2006-05-22 11:20:00,36.37,36.44,36.3,36.31,49900.0,34.5043,34.5707,34.4379,34.4473,49900.0
2006-05-22 11:30:00,36.32,36.38,36.29,36.29,25000.0,34.4568,34.5138,34.4284,34.4284,25000.0
2006-05-22 11:40:00,36.27,36.3,36.25,36.27,28500.0,34.4094,34.4379,34.3904,34.4094,28500.0
2006-05-22 11:50:00,36.28,36.37,36.19,36.32,61200.0,34.4189,34.5043,34.3335,34.4568,61200.0
2006-05-22 12:00:00,36.31,36.45,36.31,36.41,42000.0,34.4473,34.5802,34.4473,34.5422,42000.0
2006-05-22 12:10:00,36.4,36.4,36.29,36.29,13300.0,34.5327,34.5327,34.4284,34.4284,13300.0
2006-05-22 12:20:00,36.29,36.29,36.22,36.24,43900.0,34.4284,34.4284,34.362,34.3809,43900.0
2006-05-22 12:30:00,36.24,36.33,36.22,36.24,14200.0,34.3809,34.4663,34.362,34.3809,14200.0
2006-05-22 12:40:00,36.24,36.29,36.2,36.29,18000.0,34.3809,34.4284,34.343,34.4284,18000.0
2006-05-22 12:50:00,36.28,36.31,36.21,36.24,22000.0,34.4189,34.4473,34.3525,34.3809,22000.0
2006-05-22 13:00:00,36.25,36.34,36.24,36.3,25700.0,34.3904,34.4758,34.3809,34.4379,25700.0
2006-05-22 13:10:00,36.28,36.33,36.24,36.25,20800.0,34.4189,34.4663,34.3809,34.3904,20800.0
2006-05-22 13:20:00,36.25,36.4,36.25,36.38,52100.0,34.3904,34.5327,34.3904,34.5138,52100.0
2006-05-22 13:30:00,36.38,36.42,36.38,36.41,778900.0,34.5138,34.5517,34.5138,34.5422,778900.0
2006-05-22 13:40:00,36.41,36.43,36.36,36.37,471200.0,34.5422,34.5612,34.4948,34.5043,471200.0
2006-05-22 13:50:00,36.37,36.4,36.36,36.39,39800.0,34.5043,34.5327,34.4948,34.5232,39800.0
2006-05-22 14:00:00,36.38,36.39,36.3,36.34,95800.0,34.5138,34.5232,34.4379,34.4758,95800.0
2006-05-22 14:10:00,36.34,36.46,36.34,36.44,38900.0,34.4758,34.5897,34.4758,34.5707,38900.0
2006-05-22 14:20:00,36.42,36.48,36.4,36.46,36400.0,34.5517,34.6086,34.5327,34.5897,36400.0
2006-05-22 14:30:00,36.46,36.46,36.41,36.42,37700.0,34.5897,34.5897,34.5422,34.5517,37700.0
2006-05-22 14:40:00,36.42,36.45,36.42,36.43,33700.0,34.5517,34.5802,34.5517,34.5612,33700.0
2006-05-22 14:50:00,36.43,36.45,36.43,36.45,31800.0,34.5612,34.5802,34.5612,34.5802,31800.0
2006-05-22 15:00:00,36.46,36.53,36.44,36.53,32200.0,34.5897,34.6561,34.5707,34.6561,32200.0
2006-05-22 15:10:00,36.54,36.57,36.53,36.54,35700.0,34.6655,34.694,34.6561,34.6655,35700.0
2006-05-22 15:20:00,36.55,36.7,36.54,36.67,30000.0,34.675,34.8173,34.6655,34.7889,30000.0
2006-05-22 15:30:00,36.69,36.7,36.67,36.67,36100.0,34.8079,34.8173,34.7889,34.7889,36100.0
2006-05-22 15:40:00,36.67,36.69,36.58,36.59,49100.0,34.7889,34.8079,34.7035,34.713,49100.0
2006-05-22 15:50:00,36.6,36.6,36.5,36.52,80600.0,34.7225,34.7225,34.6276,34.6466,80600.0
2006-05-23 09:30:00,36.8,36.98,36.8,36.92,47700.0,34.9122,35.083,34.9122,35.0261,47700.0
2006-05-23 09:40:00,36.94,37.0,36.9,36.95,40500.0,35.045,35.1019,35.0071,35.0545,40500.0
2006-05-23 09:50:00,36.95,36.95,36.83,36.92,30900.0,35.0545,35.0545,34.9407,35.0261,30900.0
2006-05-23 10:00:00,36.89,36.9,36.85,36.89,69100.0,34.9976,35.0071,34.9596,34.9976,69100.0
2006-05-23 10:10:00,36.88,36.88,36.82,36.84,55000.0,34.9881,34.9881,34.9312,34.9502,55000.0
2006-05-23 10:20:00,36.84,36.86,36.82,36.84,13800.0,34.9502,34.9691,34.9312,34.9502,13800.0
2006-05-23 10:30:00,36.84,36.89,36.84,36.88,41400.0,34.9502,34.9976,34.9502,34.9881,41400.0
2006-05-23 10:40:00,36.88,36.89,36.85,36.88,19800.0,34.9881,34.9976,34.9596,34.9881,19800.0
2006-05-23 10:50:00,36.89,36.94,36.87,36.91,49300.0,34.9976,35.045,34.9786,35.0166,49300.0
2006-05-23 11:00:00,36.92,36.92,36.81,36.81,81200.0,35.0261,35.0261,34.9217,34.9217,81200.0
2006-05-23 11:10:00,36.81,36.86,36.81,36.86,43100.0,34.9217,34.9691,34.9217,34.9691,43100.0
2006-05-23 11:20:00,36.84,36.88,36.8,36.86,58800.0,34.9502,34.9881,34.9122,34.9691,58800.0
2006-05-23 11:30:00,36.86,37.0,36.86,36.99,44900.0,34.9691,35.1019,34.9691,35.0925,44900.0
2006-05-23 11:40:00,36.99,37.03,36.95,36.95,19600.0,35.0925,35.1304,35.0545,35.0545,19600.0
2006-05-23 11:50:00,36.96,37.0,36.94,36.98,14900.0,35.064,35.1019,35.045,35.083,14900.0
2006-05-23 12:00:00,36.97,36.99,36.94,36.99,27900.0,35.0735,35.0925,35.045,35.0925,27900.0
2006-05-23 12:10:00,36.96,37.06,36.93,37.05,49300.0,35.064,35.1589,35.0355,35.1494,49300.0
2006-05-23 12:20:00,37.05,37.09,37.0,37.03,29900.0,35.1494,35.1873,35.1019,35.1304,29900.0
2006-05-23 12:30:00,37.03,37.03,36.98,37.01,17800.0,35.1304,35.1304,35.083,35.1114,17800.0
2006-05-23 12:40:00,37.01,37.03,37.0,37.03,19600.0,35.1114,35.1304,35.1019,35.1304,19600.0
2006-05-23 12:50:00,37.03,37.07,37.02,37.05,79100.0,35.1304,35.1684,35.1209,35.1494,79100.0
2006-05-23 13:00:00,37.04,37.07,37.03,37.06,45900.0,35.1399,35.1684,35.1304,35.1589,45900.0
2006-05-23 13:10:00,37.06,37.11,37.05,37.1,48400.0,35.1589,35.2063,35.1494,35.1968,48400.0
2006-05-23 13:20:00,37.11,37.16,37.1,37.11,90800.0,35.2063,35.2537,35.1968,35.2063,90800.0
2006-05-23 13:30:00,37.1,37.18,37.1,37.16,28900.0,35.1968,35.2727,35.1968,35.2537,28900.0
2006-05-23 13:40:00,37.16,37.16,37.13,37.14,31300.0,35.2537,35.2537,35.2253,35.2348,31300.0
2006-05-23 13:50:00,37.13,37.21,37.12,37.2,59100.0,35.2253,35.3012,35.2158,35.2917,59100.0
2006-05-23 14:00:00,37.2,37.23,37.2,37.22,39000.0,35.2917,35.3202,35.2917,35.3107,39000.0
2006-05-23 14:10:00,37.22,37.26,37.22,37.25,72500.0,35.3107,35.3486,35.3107,35.3391,72500.0
2006-05-23 14:20:00,37.25,37.25,37.18,37.19,41100.0,35.3391,35.3391,35.2727,35.2822,41100.0
2006-05-23 14:30:00,37.18,37.2,37.17,37.17,55400.0,35.2727,35.2917,35.2632,35.2632,55400.0
2006-05-23 14:40:00,37.17,37.17,37.13,37.13,36800.0,35.2632,35.2632,35.2253,35.2253,36800.0
2006-05-23 14:50:00,37.13,37.14,37.1,37.13,59400.0,35.2253,35.2348,35.1968,35.2253,59400.0
2006-05-23 15:00:00,37.15,37.16,37.12,37.14,103400.0,35.2443,35.2537,35.2158,35.2348,103400.0
2006-05-23 15:10:00,37.14,37.15,37.12,37.15,124900.0,35.2348,35.2443,35.2158,35.2443,124900.0
2006-05-23 15:20:00,37.15,37.19,37.15,37.19,43500.0,35.2443,35.2822,35.2443,35.2822,43500.0
2006-05-23 15:30:00,37.18,37.22,37.17,37.22,161000.0,35.2727,35.3107,35.2632,35.3107,161000.0
2006-05-23 15:40:00,37.21,37.21,37.19,37.21,140500.0,35.3012,35.3012,35.2822,35.3012,140500.0
2006-05-23 15:50:00,37.2,37.21,37.17,37.18,214500.0,35.2917,35.3012,35.2632,35.2727,214500.0
2006-05-24 09:30:00,37.04,37.28,37.04,37.2,49000.0,35.1399,35.3676,35.1399,35.2917,49000.0
2006-05-24 09:40:00,37.24,37.24,37.0,37.02,92300.0,35.3296,35.3296,35.1019,35.1209,92300.0
2006-05-24 09:50:00,37.02,37.02,36.88,36.89,180200.0,35.1209,35.1209,34.9881,34.9976,180200.0
2006-05-24 10:00:00,36.88,36.89,36.84,36.87,280500.0,34.9881,34.9976,34.9502,34.9786,280500.0
2006-05-24 10:10:00,36.87,36.9,36.83,36.88,74100.0,34.9786,35.0071,34.9407,34.9881,74100.0
2006-05-24 10:20:00,36.86,36.87,36.77,36.78,45400.0,34.9691,34.9786,34.8837,34.8932,45400.0
2006-05-24 10:30:00,36.79,36.88,36.78,36.86,109700.0,34.9027,34.9881,34.8932,34.9691,109700.0
2006-05-24 10:40:00,36.86,36.87,36.75,36.81,57500.0,34.9691,34.9786,34.8648,34.9217,57500.0
2006-05-24 10:50:00,36.82,36.85,36.8,36.81,39600.0,34.9312,34.9596,34.9122,34.9217,39600.0
2006-05-24 11:00:00,36.81,36.83,36.79,36.83,58700.0,34.9217,34.9407,34.9027,34.9407,58700.0
2006-05-24 11:10:00,36.83,36.85,36.71,36.71,32700.0,34.9407,34.9596,34.8268,34.8268,32700.0
2006-05-24 11:20:00,36.71,36.75,36.66,36.72,75200.0,34.8268,34.8648,34.7794,34.8363,75200.0
2006-05-24 11:30:00,36.73,36.73,36.67,36.68,75700.0,34.8458,34.8458,34.7889,34.7984,75700.0
2006-05-24 11:40:00,36.67,36.8,36.67,36.75,155700.0,34.7889,34.9122,34.7889,34.8648,155700.0
2006-05-24 11:50:00,36.75,36.8,36.73,36.74,139000.0,34.8648,34.9122,34.8458,34.8553,139000.0
2006-05-24 12:00:00,36.74,36.76,36.68,36.7,24800.0,34.8553,34.8743,34.7984,34.8173,24800.0
2006-05-24 12:10:00,36.71,36.73,36.69,36.7,27500.0,34.8268,34.8458,34.8079,34.8173,27500.0
2006-05-24 12:20:00,36.7,36.72,36.7,36.7,29600.0,34.8173,34.8363,34.8173,34.8173,29600.0
2006-05-24 12:30:00,36.71,36.71,36.67,36.68,79200.0,34.8268,34.8268,34.7889,34.7984,79200.0
2006-05-24 12:40:00,36.68,36.69,36.59,36.65,61400.0,34.7984,34.8079,34.713,34.7699,61400.0
2006-05-24 12:50:00,36.65,36.66,36.57,36.59,12400.0,34.7699,34.7794,34.694,34.713,12400.0
2006-05-24 13:00:00,36.58,36.58,36.45,36.47,58300.0,34.7035,34.7035,34.5802,34.5991,58300.0
2006-05-24 13:10:00,36.47,36.53,36.42,36.53,165500.0,34.5991,34.6561,34.5517,34.6561,165500.0
2006-05-24 13:20:00,36.52,36.59,36.51,36.56,101600.0,34.6466,34.713,34.6371,34.6845,101600.0
2006-05-24 13:30:00,36.56,36.58,36.49,36.49,111700.0,34.6845,34.7035,34.6181,34.6181,111700.0
2006-05-24 13:40:00,36.51,36.56,36.45,36.5,84600.0,34.6371,34.6845,34.5802,34.6276,84600.0
2006-05-24 13:50:00,36.5,36.54,36.48,36.51,71100.0,34.6276,34.6655,34.6086,34.6371,71100.0
2006-05-24 14:00:00,36.49,36.55,36.48,36.5,68500.0,34.6181,34.675,34.6086,34.6276,68500.0
2006-05-24 14:10:00,36.51,36.55,36.48,36.55,33100.0,34.6371,34.675,34.6086,34.675,33100.0
2006-05-24 14:20:00,36.54,36.55,36.35,36.36,74600.0,34.6655,34.675,34.4853,34.4948,74600.0
2006-05-24 14:30:00,36.36,36.38,36.3,36.38,87200.0,34.4948,34.5138,34.4379,34.5138,87200.0
2006-05-24 14:40:00,36.35,36.41,36.35,36.38,46500.0,34.4853,34.5422,34.4853,34.5138,46500.0
2006-05-24 14:50:00,36.4,36.41,36.3,36.35,50500.0,34.5327,34.5422,34.4379,34.4853,50500.0
2006-05-24 15:00:00,36.34,36.42,36.31,36.39,57400.0,34.4758,34.5517,34.4473,34.5232,57400.0
2006-05-24 15:10:00,36.38,36.4,36.33,36.39,44900.0,34.5138,34.5327,34.4663,34.5232,44900.0
2006-05-24 15:20:00,36.39,36.39,36.32,36.35,60000.0,34.5232,34.5232,34.4568,34.4853,60000.0
2006-05-24 15:30:00,36.34,36.38,36.34,36.37,106800.0,34.4758,34.5138,34.4758,34.5043,106800.0
2006-05-24 15:40:00,36.37,36.48,36.36,36.46,133400.0,34.5043,34.6086,34.4948,34.5897,133400.0
2006-05-24 15:50:00,36.45,36.47,36.41,36.41,102100.0,34.5802,34.5991,34.5422,34.5422,102100.0
2006-05-25 09:30:00,36.6,36.76,36.6,36.69,71700.0,34.7225,34.8743,34.7225,34.8079,71700.0
2006-05-25 09:40:00,36.69,36.85,36.68,36.73,31200.0,34.8079,34.9596,34.7984,34.8458,31200.0
2006-05-25 09:50:00,36.73,36.91,36.68,36.74,35100.0,34.8458,35.0166,34.7984,34.8553,35100.0
2006-05-25 10:00:00,36.72,36.73,36.63,36.67,17300.0,34.8363,34.8458,34.7509,34.7889,17300.0
2006-05-25 10:10:00,36.66,36.72,36.59,36.63,75000.0,34.7794,34.8363,34.713,34.7509,75000.0
2006-05-25 10:20:00,36.63,36.67,36.59,36.65,24400.0,34.7509,34.7889,34.713,34.7699,24400.0
2006-05-25 10:30:00,36.65,36.67,36.58,36.6,31700.0,34.7699,34.7889,34.7035,34.7225,31700.0
2006-05-25 10:40:00,36.6,36.6,36.56,36.6,29900.0,34.7225,34.7225,34.6845,34.7225,29900.0
2006-05-25 10:50:00,36.6,36.6,36.56,36.6,39500.0,34.7225,34.7225,34.6845,34.7225,39500.0
2006-05-25 11:00:00,36.6,36.6,36.58,36.6,23800.0,34.7225,34.7225,34.7035,34.7225,23800.0
2006-05-25 11:10:00,36.6,36.6,36.57,36.6,33100.0,34.7225,34.7225,34.694,34.7225,33100.0
2006-05-25 11:20:00,36.6,36.6,36.59,36.6,10900.0,34.7225,34.7225,34.713,34.7225,10900.0
2006-05-25 11:30:00,36.6,36.65,36.59,36.61,136200.0,34.7225,34.7699,34.713,34.732,136200.0
2006-05-25 11:40:00,36.62,36.62,36.57,36.58,86100.0,34.7414,34.7414,34.694,34.7035,86100.0
2006-05-25 11:50:00,36.57,36.59,36.55,36.55,82100.0,34.694,34.713,34.675,34.675,82100.0
2006-05-25 12:00:00,36.56,36.57,36.51,36.52,69100.0,34.6845,34.694,34.6371,34.6466,69100.0
2006-05-25 12:10:00,36.52,36.55,36.5,36.52,35800.0,34.6466,34.675,34.6276,34.6466,35800.0
2006-05-25 12:20:00,36.53,36.53,36.52,36.52,12900.0,34.6561,34.6561,34.6466,34.6466,12900.0
2006-05-25 12:30:00,36.53,36.53,36.49,36.5,45000.0,34.6561,34.6561,34.6181,34.6276,45000.0
2006-05-25 12:40:00,36.5,36.54,36.5,36.53,22800.0,34.6276,34.6655,34.6276,34.6561,22800.0
2006-05-25 12:50:00,36.52,36.53,36.5,36.53,25900.0,34.6466,34.6561,34.6276,34.6561,25900.0
2006-05-25 13:00:00,36.53,36.54,36.5,36.53,71900.0,34.6561,34.6655,34.6276,34.6561,71900.0
2006-05-25 13:10:00,36.53,36.56,36.52,36.54,55100.0,34.6561,34.6845,34.6466,34.6655,55100.0
2006-05-25 13:20:00,36.54,36.57,36.53,36.55,166100.0,34.6655,34.694,34.6561,34.675,166100.0
2006-05-25 13:30:00,36.55,36.57,36.53,36.55,124200.0,34.675,34.694,34.6561,34.675,124200.0
2006-05-25 13:40:00,36.55,36.57,36.54,36.56,109600.0,34.675,34.694,34.6655,34.6845,109600.0
2006-05-25 13:50:00,36.56,36.61,36.55,36.61,76000.0,34.6845,34.732,34.675,34.732,76000.0
2006-05-25 14:00:00,36.61,36.63,36.56,36.57,102900.0,34.732,34.7509,34.6845,34.694,102900.0
2006-05-25 14:10:00,36.57,36.6,36.54,36.58,60100.0,34.694,34.7225,34.6655,34.7035,60100.0
2006-05-25 14:20:00,36.58,36.63,36.58,36.61,135100.0,34.7035,34.7509,34.7035,34.732,135100.0
2006-05-25 14:30:00,36.61,36.62,36.6,36.61,38600.0,34.732,34.7414,34.7225,34.732,38600.0
2006-05-25 14:40:00,36.61,36.72,36.61,36.72,43900.0,34.732,34.8363,34.732,34.8363,43900.0
2006-05-25 14:50:00,36.72,36.72,36.69,36.69,72600.0,34.8363,34.8363,34.8079,34.8079,72600.0
2006-05-25 15:00:00,36.7,36.71,36.68,36.7,47200.0,34.8173,34.8268,34.7984,34.8173,47200.0
2006-05-25 15:10:00,36.7,36.77,36.69,36.76,33800.0,34.8173,34.8837,34.8079,34.8743,33800.0
2006-05-25 15:20:00,36.76,36.87,36.76,36.85,42300.0,34.8743,34.9786,34.8743,34.9596,42300.0
2006-05-25 15:30:00,36.86,36.87,36.83,36.85,60500.0,34.9691,34.9786,34.9407,34.9596,60500.0
2006-05-25 15:40:00,36.84,36.89,36.84,36.88,89100.0,34.9502,34.9976,34.9502,34.9881,89100.0
2006-05-25 15:50:00,36.9,36.99,36.9,36.99,75400.0,35.0071,35.0925,35.0071,35.0925,75400.0
2006-05-26 09:30:00,37.03,37.15,37.0,37.04,19000.0,35.1304,35.2443,35.1019,35.1399,19000.0
2006-05-26 09:40:00,37.07,37.07,36.92,36.97,18900.0,35.1684,35.1684,35.0261,35.0735,18900.0
2006-05-26 09:50:00,37.0,37.0,36.87,36.91,7100.0,35.1019,35.1019,34.9786,35.0166,7100.0
2006-05-26 10:00:00,36.94,36.97,36.87,36.92,25400.0,35.045,35.0735,34.9786,35.0261,25400.0
2006-05-26 10:10:00,36.9,36.95,36.9,36.93,32500.0,35.0071,35.0545,35.0071,35.0355,32500.0
2006-05-26 10:20:00,36.93,36.94,36.88,36.9,40800.0,35.0355,35.045,34.9881,35.0071,40800.0
2006-05-26 10:30:00,36.95,36.95,36.9,36.91,70400.0,35.0545,35.0545,35.0071,35.0166,70400.0
2006-05-26 10:40:00,36.9,36.91,36.8,36.86,44200.0,35.0071,35.0166,34.9122,34.9691,44200.0
2006-05-26 10:50:00,36.87,36.91,36.84,36.84,20400.0,34.9786,35.0166,34.9502,34.9502,20400.0
2006-05-26 11:00:00,36.85,36.9,36.83,36.89,41400.0,34.9596,35.0071,34.9407,34.9976,41400.0
2006-05-26 11:10:00,36.89,36.9,36.85,36.89,13700.0,34.9976,35.0071,34.9596,34.9976,13700.0
2006-05-26 11:20:00,36.89,36.91,36.87,36.87,26900.0,34.9976,35.0166,34.9786,34.9786,26900.0
2006-05-26 11:30:00,36.88,36.93,36.88,36.93,47200.0,34.9881,35.0355,34.9881,35.0355,47200.0
2006-05-26 11:40:00,36.92,36.97,36.88,36.88,69600.0,35.0261,35.0735,34.9881,34.9881,69600.0
2006-05-26 11:50:00,36.89,36.9,36.87,36.89,10600.0,34.9976,35.0071,34.9786,34.9976,10600.0
2006-05-26 12:00:00,36.88,36.9,36.88,36.89,24100.0,34.9881,35.0071,34.9881,34.9976,24100.0
2006-05-26 12:10:00,36.89,36.93,36.88,36.93,5000.0,34.9976,35.0355,34.9881,35.0355,5000.0
2006-05-26 12:20:00,36.94,36.94,36.91,36.92,6800.0,35.045,35.045,35.0166,35.0261,6800.0
2006-05-26 12:30:00,36.91,36.92,36.9,36.92,9200.0,35.0166,35.0261,35.0071,35.0261,9200.0
2006-05-26 12:40:00,36.93,36.95,36.92,36.94,51400.0,35.0355,35.0545,35.0261,35.045,51400.0
2006-05-26 12:50:00,36.94,36.95,36.89,36.92,81800.0,35.045,35.0545,34.9976,35.0261,81800.0
2006-05-26 13:00:00,36.92,36.94,36.92,36.93,14800.0,35.0261,35.045,35.0261,35.0355,14800.0
2006-05-26 13:10:00,36.93,36.96,36.92,36.94,29400.0,35.0355,35.064,35.0261,35.045,29400.0
2006-05-26 13:20:00,36.94,36.95,36.93,36.95,16500.0,35.045,35.0545,35.0355,35.0545,16500.0
2006-05-26 13:30:00,36.94,36.96,36.93,36.96,25600.0,35.045,35.064,35.0355,35.064,25600.0
2006-05-26 13:40:00,36.96,36.96,36.95,36.96,34500.0,35.064,35.064,35.0545,35.064,34500.0
2006-05-26 13:50:00,36.96,36.97,36.94,36.97,17600.0,35.064,35.0735,35.045,35.0735,17600.0
2006-05-26 14:00:00,36.97,36.98,36.95,36.97,24300.0,35.0735,35.083,35.0545,35.0735,24300.0
2006-05-26 14:10:00,36.98,36.98,36.95,36.95,25100.0,35.083,35.083,35.0545,35.0545,25100.0
2006-05-26 14:20:00,36.95,36.96,36.9,36.92,31700.0,35.0545,35.064,35.0071,35.0261,31700.0
2006-05-26 14:30:00,36.91,36.93,36.9,36.92,61000.0,35.0166,35.0355,35.0071,35.0261,61000.0
2006-05-26 14:40:00,36.92,36.92,36.89,36.91,77300.0,35.0261,35.0261,34.9976,35.0166,77300.0
2006-05-26 14:50:00,36.91,36.94,36.9,36.9,12300.0,35.0166,35.045,35.0071,35.0071,12300.0
2006-05-26 15:00:00,36.89,36.93,36.89,36.91,17100.0,34.9976,35.0355,34.9976,35.0166,17100.0
2006-05-26 15:10:00,36.91,36.92,36.9,36.92,20600.0,35.0166,35.0261,35.0071,35.0261,20600.0
2006-05-26 15:20:00,36.92,36.94,36.91,36.94,19700.0,35.0261,35.045,35.0166,35.045,19700.0
2006-05-26 15:30:00,36.94,36.96,36.93,36.96,35400.0,35.045,35.064,35.0355,35.064,35400.0
2006-05-26 15:40:00,36.95,36.97,36.95,36.96,28200.0,35.0545,35.0735,35.0545,35.064,28200.0
2006-05-26 15:50:00,36.95,36.96,36.93,36.94,24400.0,35.0545,35.064,35.0355,35.045,24400.0
2006-05-30 09:30:00,36.92,36.93,36.62,36.73,27800.0,35.0261,35.0355,34.7414,34.8458,27800.0
2006-05-30 09:40:00,36.76,36.82,36.72,36.79,19300.0,34.8743,34.9312,34.8363,34.9027,19300.0
2006-05-30 09:50:00,36.79,36.89,36.71,36.81,53600.0,34.9027,34.9976,34.8268,34.9217,53600.0
2006-05-30 10:00:00,36.78,36.85,36.7,36.76,44900.0,34.8932,34.9596,34.8173,34.8743,44900.0
2006-05-30 10:10:00,36.8,36.81,36.74,36.76,41900.0,34.9122,34.9217,34.8553,34.8743,41900.0
2006-05-30 10:20:00,36.76,36.81,36.75,36.79,27900.0,34.8743,34.9217,34.8648,34.9027,27900.0
2006-05-30 10:30:00,36.76,36.83,36.75,36.77,36700.0,34.8743,34.9407,34.8648,34.8837,36700.0
2006-05-30 10:40:00,36.78,36.89,36.7,36.84,46600.0,34.8932,34.9976,34.8173,34.9502,46600.0
2006-05-30 10:50:00,36.85,36.85,36.77,36.79,14700.0,34.9596,34.9596,34.8837,34.9027,14700.0
2006-05-30 11:00:00,36.78,36.85,36.75,36.83,48600.0,34.8932,34.9596,34.8648,34.9407,48600.0
2006-05-30 11:10:00,36.81,36.81,36.73,36.74,21900.0,34.9217,34.9217,34.8458,34.8553,21900.0
2006-05-30 11:20:00,36.73,36.75,36.7,36.7,15700.0,34.8458,34.8648,34.8173,34.8173,15700.0
2006-05-30 11:30:00,36.72,36.76,36.69,36.75,42400.0,34.8363,34.8743,34.8079,34.8648,42400.0
2006-05-30 11:40:00,36.75,36.8,36.7,36.74,17100.0,34.8648,34.9122,34.8173,34.8553,17100.0
2006-05-30 11:50:00,36.74,36.75,36.68,36.72,42300.0,34.8553,34.8648,34.7984,34.8363,42300.0
2006-05-30 12:00:00,36.72,36.73,36.67,36.72,81700.0,34.8363,34.8458,34.7889,34.8363,81700.0
2006-05-30 12:10:00,36.72,36.74,36.69,36.73,68400.0,34.8363,34.8553,34.8079,34.8458,68400.0
2006-05-30 12:20:00,36.73,36.75,36.69,36.69,11600.0,34.8458,34.8648,34.8079,34.8079,11600.0
2006-05-30 12:30:00,36.7,36.7,36.65,36.65,70500.0,34.8173,34.8173,34.7699,34.7699,70500.0
2006-05-30 12:40:00,36.65,36.72,36.64,36.71,35200.0,34.7699,34.8363,34.7604,34.8268,35200.0
2006-05-30 12:50:00,36.71,36.72,36.69,36.69,18000.0,34.8268,34.8363,34.8079,34.8079,18000.0
2006-05-30 13:00:00,36.69,36.69,36.66,36.69,12400.0,34.8079,34.8079,34.7794,34.8079,12400.0
2006-05-30 13:10:00,36.7,36.73,36.7,36.71,13800.0,34.8173,34.8458,34.8173,34.8268,13800.0
2006-05-30 13:20:00,36.72,36.77,36.7,36.77,38600.0,34.8363,34.8837,34.8173,34.8837,38600.0
2006-05-30 13:30:00,36.77,36.8,36.71,36.71,54600.0,34.8837,34.9122,34.8268,34.8268,54600.0
2006-05-30 13:40:00,36.71,36.72,36.7,36.71,58200.0,34.8268,34.8363,34.8173,34.8268,58200.0
2006-05-30 13:50:00,36.71,36.73,36.7,36.73,17100.0,34.8268,34.8458,34.8173,34.8458,17100.0
2006-05-30 14:00:00,36.72,36.72,36.7,36.7,79600.0,34.8363,34.8363,34.8173,34.8173,79600.0
2006-05-30 14:10:00,36.71,36.75,36.7,36.75,62500.0,34.8268,34.8648,34.8173,34.8648,62500.0
2006-05-30 14:20:00,36.74,36.75,36.71,36.73,32200.0,34.8553,34.8648,34.8268,34.8458,32200.0
2006-05-30 14:30:00,36.72,36.73,36.7,36.71,35000.0,34.8363,34.8458,34.8173,34.8268,35000.0
2006-05-30 14:40:00,36.72,36.74,36.71,36.73,18900.0,34.8363,34.8553,34.8268,34.8458,18900.0
2006-05-30 14:50:00,36.74,36.74,36.72,36.73,24700.0,34.8553,34.8553,34.8363,34.8458,24700.0
2006-05-30 15:00:00,36.73,36.74,36.7,36.71,95000.0,34.8458,34.8553,34.8173,34.8268,95000.0
2006-05-30 15:10:00,36.71,36.75,36.71,36.75,58200.0,34.8268,34.8648,34.8268,34.8648,58200.0
2006-05-30 15:20:00,36.74,36.76,36.72,36.72,120000.0,34.8553,34.8743,34.8363,34.8363,120000.0
2006-05-30 15:30:00,36.72,36.73,36.68,36.69,116600.0,34.8363,34.8458,34.7984,34.8079,116600.0
2006-05-30 15:40:00,36.67,36.68,36.62,36.64,133300.0,34.7889,34.7984,34.7414,34.7604,133300.0
2006-05-30 15:50:00,36.63,36.63,36.48,36.57,140700.0,34.7509,34.7509,34.6086,34.694,140700.0
2006-05-31 09:30:00,36.61,36.65,36.41,36.49,23600.0,34.732,34.7699,34.5422,34.6181,23600.0
2006-05-31 09:40:00,36.47,36.59,36.47,36.59,9900.0,34.5991,34.713,34.5991,34.713,9900.0
2006-05-31 09:50:00,36.59,36.59,36.49,36.53,42300.0,34.713,34.713,34.6181,34.6561,42300.0
2006-05-31 10:00:00,36.55,36.6,36.44,36.48,180500.0,34.675,34.7225,34.5707,34.6086,180500.0
2006-05-31 10:10:00,36.49,36.6,36.49,36.57,11100.0,34.6181,34.7225,34.6181,34.694,11100.0
2006-05-31 10:20:00,36.55,36.6,36.54,36.6,20700.0,34.675,34.7225,34.6655,34.7225,20700.0
2006-05-31 10:30:00,36.6,36.74,36.58,36.7,72000.0,34.7225,34.8553,34.7035,34.8173,72000.0
2006-05-31 10:40:00,36.7,36.81,36.65,36.78,50300.0,34.8173,34.9217,34.7699,34.8932,50300.0
2006-05-31 10:50:00,36.75,36.8,36.67,36.7,23100.0,34.8648,34.9122,34.7889,34.8173,23100.0
2006-05-31 11:00:00,36.7,36.8,36.63,36.63,26100.0,34.8173,34.9122,34.7509,34.7509,26100.0
2006-05-31 11:10:00,36.64,36.82,36.56,36.82,79000.0,34.7604,34.9312,34.6845,34.9312,79000.0
2006-05-31 11:20:00,36.82,36.86,36.8,36.84,19100.0,34.9312,34.9691,34.9122,34.9502,19100.0
2006-05-31 11:30:00,36.84,36.84,36.76,36.76,13300.0,34.9502,34.9502,34.8743,34.8743,13300.0
2006-05-31 11:40:00,36.76,36.77,36.72,36.73,21000.0,34.8743,34.8837,34.8363,34.8458,21000.0
2006-05-31 11:50:00,36.73,36.79,36.73,36.76,34300.0,34.8458,34.9027,34.8458,34.8743,34300.0
2006-05-31 12:00:00,36.73,36.74,36.7,36.73,4900.0,34.8458,34.8553,34.8173,34.8458,4900.0
2006-05-31 12:10:00,36.7,36.74,36.7,36.73,1900.0,34.8173,34.8553,34.8173,34.8458,1900.0
2006-05-31 12:20:00,36.74,36.75,36.71,36.71,8100.0,34.8553,34.8648,34.8268,34.8268,8100.0
2006-05-31 12:30:00,36.71,36.71,36.67,36.68,21700.0,34.8268,34.8268,34.7889,34.7984,21700.0
2006-05-31 12:40:00,36.66,36.69,36.66,36.68,2800.0,34.7794,34.8079,34.7794,34.7984,2800.0
2006-05-31 12:50:00,36.68,36.69,36.66,36.66,5100.0,34.7984,34.8079,34.7794,34.7794,5100.0
2006-05-31 13:00:00,36.66,36.68,36.62,36.62,38300.0,34.7794,34.7984,34.7414,34.7414,38300.0
2006-05-31 13:10:00,36.6,36.65,36.6,36.65,47900.0,34.7225,34.7699,34.7225,34.7699,47900.0
2006-05-31 13:20:00,36.66,36.66,36.61,36.61,39100.0,34.7794,34.7794,34.732,34.732,39100.0
2006-05-31 13:30:00,36.61,36.62,36.58,36.58,12800.0,34.732,34.7414,34.7035,34.7035,12800.0
2006-05-31 13:40:00,36.59,36.65,36.58,36.65,13900.0,34.713,34.7699,34.7035,34.7699,13900.0
2006-05-31 13:50:00,36.65,36.7,36.62,36.65,20000.0,34.7699,34.8173,34.7414,34.7699,20000.0
2006-05-31 14:00:00,36.65,36.75,36.61,36.64,24700.0,34.7699,34.8648,34.732,34.7604,24700.0
2006-05-31 14:10:00,36.65,36.69,36.52,36.64,34900.0,34.7699,34.8079,34.6466,34.7604,34900.0
2006-05-31 14:20:00,36.63,36.65,36.57,36.6,63500.0,34.7509,34.7699,34.694,34.7225,63500.0
2006-05-31 14:30:00,36.6,36.73,36.59,36.69,38700.0,34.7225,34.8458,34.713,34.8079,38700.0
2006-05-31 14:40:00,36.68,36.73,36.65,36.69,21500.0,34.7984,34.8458,34.7699,34.8079,21500.0
2006-05-31 14:50:00,36.69,36.7,36.66,36.67,66000.0,34.8079,34.8173,34.7794,34.7889,66000.0
2006-05-31 15:00:00,36.67,36.67,36.59,36.59,61300.0,34.7889,34.7889,34.713,34.713,61300.0
2006-05-31 15:10:00,36.6,36.61,36.56,36.56,41200.0,34.7225,34.732,34.6845,34.6845,41200.0
2006-05-31 15:20:00,36.56,36.62,36.55,36.62,47400.0,34.6845,34.7414,34.675,34.7414,47400.0
2006-05-31 15:30:00,36.62,36.64,36.6,36.62,29900.0,34.7414,34.7604,34.7225,34.7414,29900.0
2006-05-31 15:40:00,36.63,36.69,36.6,36.67,74100.0,34.7509,34.8079,34.7225,34.7889,74100.0
2006-05-31 15:50:00,36.67,36.74,36.67,36.73,60600.0,34.7889,34.8553,34.7889,34.8458,60600.0
2006-06-01 09:30:00,36.73,36.81,36.67,36.8,13400.0,34.8458,34.9217,34.7889,34.9122,13400.0
2006-06-01 09:40:00,36.81,36.9,36.77,36.85,21600.0,34.9217,35.0071,34.8837,34.9596,21600.0
2006-06-01 09:50:00,36.85,36.92,36.83,36.92,29900.0,34.9596,35.0261,34.9407,35.0261,29900.0
2006-06-01 10:00:00,36.92,36.92,36.78,36.79,30000.0,35.0261,35.0261,34.8932,34.9027,30000.0
2006-06-01 10:10:00,36.78,36.83,36.78,36.81,14300.0,34.8932,34.9407,34.8932,34.9217,14300.0
2006-06-01 10:20:00,36.82,36.84,36.81,36.82,37800.0,34.9312,34.9502,34.9217,34.9312,37800.0
2006-06-01 10:30:00,36.83,36.87,36.8,36.81,24700.0,34.9407,34.9786,34.9122,34.9217,24700.0
2006-06-01 10:40:00,36.82,36.84,36.78,36.8,24500.0,34.9312,34.9502,34.8932,34.9122,24500.0
2006-06-01 10:50:00,36.78,36.78,36.71,36.72,59000.0,34.8932,34.8932,34.8268,34.8363,59000.0
2006-06-01 11:00:00,36.73,36.79,36.7,36.79,42100.0,34.8458,34.9027,34.8173,34.9027,42100.0
2006-06-01 11:10:00,36.79,36.79,36.72,36.72,21700.0,34.9027,34.9027,34.8363,34.8363,21700.0
2006-06-01 11:20:00,36.72,36.75,36.71,36.75,16200.0,34.8363,34.8648,34.8268,34.8648,16200.0
2006-06-01 11:30:00,36.75,36.75,36.73,36.74,34700.0,34.8648,34.8648,34.8458,34.8553,34700.0
2006-06-01 11:40:00,36.74,36.75,36.73,36.75,45100.0,34.8553,34.8648,34.8458,34.8648,45100.0
2006-06-01 11:50:00,36.75,36.77,36.74,36.75,13300.0,34.8648,34.8837,34.8553,34.8648,13300.0
2006-06-01 12:00:00,36.75,36.76,36.74,36.75,11300.0,34.8648,34.8743,34.8553,34.8648,11300.0
2006-06-01 12:10:00,36.74,36.75,36.72,36.72,11500.0,34.8553,34.8648,34.8363,34.8363,11500.0
2006-06-01 12:20:00,36.72,36.73,36.7,36.72,4900.0,34.8363,34.8458,34.8173,34.8363,4900.0
2006-06-01 12:30:00,36.71,36.72,36.7,36.71,18600.0,34.8268,34.8363,34.8173,34.8268,18600.0
2006-06-01 12:40:00,36.71,36.71,36.68,36.7,51700.0,34.8268,34.8268,34.7984,34.8173,51700.0
2006-06-01 12:50:00,36.7,36.7,36.66,36.66,12500.0,34.8173,34.8173,34.7794,34.7794,12500.0
2006-06-01 13:00:00,36.66,36.67,36.63,36.64,11000.0,34.7794,34.7889,34.7509,34.7604,11000.0
2006-06-01 13:10:00,36.64,36.66,36.63,36.66,11300.0,34.7604,34.7794,34.7509,34.7794,11300.0
2006-06-01 13:20:00,36.65,36.72,36.65,36.72,135500.0,34.7699,34.8363,34.7699,34.8363,135500.0
2006-06-01 13:30:00,36.72,36.74,36.71,36.74,7100.0,34.8363,34.8553,34.8268,34.8553,7100.0
2006-06-01 13:40:00,36.74,36.75,36.73,36.73,16900.0,34.8553,34.8648,34.8458,34.8458,16900.0
2006-06-01 13:50:00,36.74,36.79,36.74,36.78,11200.0,34.8553,34.9027,34.8553,34.8932,11200.0
2006-06-01 14:00:00,36.78,36.79,36.76,36.76,14300.0,34.8932,34.9027,34.8743,34.8743,14300.0
2006-06-01 14:10:00,36.76,36.79,36.73,36.79,59800.0,34.8743,34.9027,34.8458,34.9027,59800.0
2006-06-01 14:20:00,36.79,36.8,36.76,36.77,7300.0,34.9027,34.9122,34.8743,34.8837,7300.0
2006-06-01 14:30:00,36.76,36.78,36.76,36.76,15600.0,34.8743,34.8932,34.8743,34.8743,15600.0
2006-06-01 14:40:00,36.75,36.81,36.74,36.81,30100.0,34.8648,34.9217,34.8553,34.9217,30100.0
2006-06-01 14:50:00,36.81,36.81,36.76,36.77,37600.0,34.9217,34.9217,34.8743,34.8837,37600.0
2006-06-01 15:00:00,36.76,36.77,36.7,36.7,40100.0,34.8743,34.8837,34.8173,34.8173,40100.0
2006-06-01 15:10:00,36.7,36.71,36.67,36.71,73200.0,34.8173,34.8268,34.7889,34.8268,73200.0
2006-06-01 15:20:00,36.71,36.75,36.71,36.74,22300.0,34.8268,34.8648,34.8268,34.8553,22300.0
2006-06-01 15:30:00,36.74,36.77,36.74,36.76,44800.0,34.8553,34.8837,34.8553,34.8743,44800.0
2006-06-01 15:40:00,36.76,36.84,36.75,36.84,83100.0,34.8743,34.9502,34.8648,34.9502,83100.0
2006-06-01 15:50:00,36.84,36.87,36.83,36.85,72300.0,34.9502,34.9786,34.9407,34.9596,72300.0
2006-06-02 09:30:00,36.85,36.96,36.78,36.81,32200.0,34.9596,35.064,34.8932,34.9217,32200.0
2006-06-02 09:40:00,36.84,36.9,36.75,36.81,16500.0,34.9502,35.0071,34.8648,34.9217,16500.0
2006-06-02 09:50:00,36.81,36.88,36.77,36.77,29700.0,34.9217,34.9881,34.8837,34.8837,29700.0
2006-06-02 10:00:00,36.77,36.88,36.72,36.84,30300.0,34.8837,34.9881,34.8363,34.9502,30300.0
2006-06-02 10:10:00,36.87,36.97,36.84,36.86,30400.0,34.9786,35.0735,34.9502,34.9691,30400.0
2006-06-02 10:20:00,36.87,36.89,36.8,36.83,25200.0,34.9786,34.9976,34.9122,34.9407,25200.0
2006-06-02 10:30:00,36.83,36.9,36.82,36.88,15100.0,34.9407,35.0071,34.9312,34.9881,15100.0
2006-06-02 10:40:00,36.88,36.9,36.86,36.89,33100.0,34.9881,35.0071,34.9691,34.9976,33100.0
2006-06-02 10:50:00,36.86,36.88,36.81,36.84,44200.0,34.9691,34.9881,34.9217,34.9502,44200.0
2006-06-02 11:00:00,36.84,36.9,36.81,36.9,81200.0,34.9502,35.0071,34.9217,35.0071,81200.0
2006-06-02 11:10:00,36.9,36.95,36.85,36.85,66400.0,35.0071,35.0545,34.9596,34.9596,66400.0
2006-06-02 11:20:00,36.85,36.86,36.83,36.85,9300.0,34.9596,34.9691,34.9407,34.9596,9300.0
2006-06-02 11:30:00,36.85,36.86,36.83,36.86,15800.0,34.9596,34.9691,34.9407,34.9691,15800.0
2006-06-02 11:40:00,36.87,36.87,36.82,36.82,25700.0,34.9786,34.9786,34.9312,34.9312,25700.0
2006-06-02 11:50:00,36.82,36.83,36.8,36.8,11200.0,34.9312,34.9407,34.9122,34.9122,11200.0
2006-06-02 12:00:00,36.8,36.81,36.79,36.81,11100.0,34.9122,34.9217,34.9027,34.9217,11100.0
2006-06-02 12:10:00,36.81,36.85,36.81,36.85,30600.0,34.9217,34.9596,34.9217,34.9596,30600.0
2006-06-02 12:20:00,36.85,36.89,36.84,36.89,105700.0,34.9596,34.9976,34.9502,34.9976,105700.0
2006-06-02 12:30:00,36.89,36.89,36.87,36.88,7300.0,34.9976,34.9976,34.9786,34.9881,7300.0
2006-06-02 12:40:00,36.88,36.88,36.85,36.86,9300.0,34.9881,34.9881,34.9596,34.9691,9300.0
2006-06-02 12:50:00,36.86,36.88,36.84,36.84,8500.0,34.9691,34.9881,34.9502,34.9502,8500.0
2006-06-02 13:00:00,36.84,36.84,36.82,36.84,10200.0,34.9502,34.9502,34.9312,34.9502,10200.0
2006-06-02 13:10:00,36.84,36.85,36.82,36.85,6400.0,34.9502,34.9596,34.9312,34.9596,6400.0
2006-06-02 13:20:00,36.86,36.87,36.83,36.87,9200.0,34.9691,34.9786,34.9407,34.9786,9200.0
2006-06-02 13:30:00,36.88,36.88,36.82,36.82,120700.0,34.9881,34.9881,34.9312,34.9312,120700.0
2006-06-02 13:40:00,36.83,36.84,36.82,36.84,7100.0,34.9407,34.9502,34.9312,34.9502,7100.0
2006-06-02 13:50:00,36.85,36.88,36.83,36.85,3000.0,34.9596,34.9881,34.9407,34.9596,3000.0
2006-06-02 14:00:00,36.85,36.9,36.84,36.9,35400.0,34.9596,35.0071,34.9502,35.0071,35400.0
2006-06-02 14:10:00,36.9,36.9,36.86,36.87,18400.0,35.0071,35.0071,34.9691,34.9786,18400.0
2006-06-02 14:20:00,36.87,36.89,36.86,36.89,30000.0,34.9786,34.9976,34.9691,34.9976,30000.0
2006-06-02 14:30:00,36.89,36.9,36.88,36.9,45100.0,34.9976,35.0071,34.9881,35.0071,45100.0
2006-06-02 14:40:00,36.89,36.9,36.87,36.89,32000.0,34.9976,35.0071,34.9786,34.9976,32000.0
2006-06-02 14:50:00,36.89,36.9,36.88,36.9,22200.0,34.9976,35.0071,34.9881,35.0071,22200.0
2006-06-02 15:00:00,36.9,36.9,36.87,36.9,38100.0,35.0071,35.0071,34.9786,35.0071,38100.0
2006-06-02 15:10:00,36.9,36.94,36.88,36.94,50400.0,35.0071,35.045,34.9881,35.045,50400.0
2006-06-02 15:20:00,36.93,36.94,36.89,36.91,38700.0,35.0355,35.045,34.9976,35.0166,38700.0
2006-06-02 15:30:00,36.9,36.95,36.89,36.92,60900.0,35.0071,35.0545,34.9976,35.0261,60900.0
2006-06-02 15:40:00,36.91,36.92,36.87,36.87,61900.0,35.0166,35.0261,34.9786,34.9786,61900.0
2006-06-02 15:50:00,36.88,36.92,36.87,36.91,126100.0,34.9881,35.0261,34.9786,35.0166,126100.0
2006-06-05 09:30:00,36.92,36.92,36.67,36.7,18400.0,35.0261,35.0261,34.7889,34.8173,18400.0
2006-06-05 09:40:00,36.68,36.72,36.65,36.7,9700.0,34.7984,34.8363,34.7699,34.8173,9700.0
2006-06-05 09:50:00,36.7,36.81,36.62,36.79,26000.0,34.8173,34.9217,34.7414,34.9027,26000.0
2006-06-05 10:00:00,36.74,36.76,36.71,36.73,13100.0,34.8553,34.8743,34.8268,34.8458,13100.0
2006-06-05 10:10:00,36.71,36.79,36.69,36.76,14400.0,34.8268,34.9027,34.8079,34.8743,14400.0
2006-06-05 10:20:00,36.77,36.78,36.74,36.78,8900.0,34.8837,34.8932,34.8553,34.8932,8900.0
2006-06-05 10:30:00,36.78,36.8,36.74,36.78,12400.0,34.8932,34.9122,34.8553,34.8932,12400.0
2006-06-05 10:40:00,36.77,36.8,36.75,36.77,18100.0,34.8837,34.9122,34.8648,34.8837,18100.0
2006-06-05 10:50:00,36.78,36.78,36.72,36.73,15600.0,34.8932,34.8932,34.8363,34.8458,15600.0
2006-06-05 11:00:00,36.73,36.75,36.72,36.73,53200.0,34.8458,34.8648,34.8363,34.8458,53200.0
2006-06-05 11:10:00,36.74,36.74,36.71,36.73,27900.0,34.8553,34.8553,34.8268,34.8458,27900.0
2006-06-05 11:20:00,36.73,36.73,36.7,36.72,9300.0,34.8458,34.8458,34.8173,34.8363,9300.0
2006-06-05 11:30:00,36.71,36.72,36.69,36.7,23500.0,34.8268,34.8363,34.8079,34.8173,23500.0
2006-06-05 11:40:00,36.7,36.7,36.68,36.68,15100.0,34.8173,34.8173,34.7984,34.7984,15100.0
2006-06-05 11:50:00,36.66,36.67,36.62,36.63,54300.0,34.7794,34.7889,34.7414,34.7509,54300.0
2006-06-05 12:00:00,36.63,36.7,36.58,36.67,140100.0,34.7509,34.8173,34.7035,34.7889,140100.0
2006-06-05 12:10:00,36.68,36.69,36.67,36.68,19100.0,34.7984,34.8079,34.7889,34.7984,19100.0
2006-06-05 12:20:00,36.68,36.73,36.68,36.72,159100.0,34.7984,34.8458,34.7984,34.8363,159100.0
2006-06-05 12:30:00,36.72,36.73,36.68,36.68,29900.0,34.8363,34.8458,34.7984,34.7984,29900.0
2006-06-05 12:40:00,36.69,36.71,36.69,36.7,11600.0,34.8079,34.8268,34.8079,34.8173,11600.0
2006-06-05 12:50:00,36.71,36.71,36.68,36.69,13100.0,34.8268,34.8268,34.7984,34.8079,13100.0
2006-06-05 13:00:00,36.68,36.68,36.67,36.67,5800.0,34.7984,34.7984,34.7889,34.7889,5800.0
2006-06-05 13:10:00,36.66,36.67,36.62,36.64,20600.0,34.7794,34.7889,34.7414,34.7604,20600.0
2006-06-05 13:20:00,36.63,36.7,36.62,36.67,442700.0,34.7509,34.8173,34.7414,34.7889,442700.0
2006-06-05 13:30:00,36.65,36.68,36.61,36.68,89900.0,34.7699,34.7984,34.732,34.7984,89900.0
2006-06-05 13:40:00,36.68,36.69,36.66,36.68,19000.0,34.7984,34.8079,34.7794,34.7984,19000.0
2006-06-05 13:50:00,36.68,36.68,36.65,36.65,33900.0,34.7984,34.7984,34.7699,34.7699,33900.0
2006-06-05 14:00:00,36.65,36.66,36.57,36.57,31600.0,34.7699,34.7794,34.694,34.694,31600.0
2006-06-05 14:10:00,36.56,36.6,36.46,36.5,62700.0,34.6845,34.7225,34.5897,34.6276,62700.0
2006-06-05 14:20:00,36.5,36.59,36.45,36.57,85300.0,34.6276,34.713,34.5802,34.694,85300.0
2006-06-05 14:30:00,36.57,36.58,36.46,36.48,43700.0,34.694,34.7035,34.5897,34.6086,43700.0
2006-06-05 14:40:00,36.48,36.59,36.46,36.58,34700.0,34.6086,34.713,34.5897,34.7035,34700.0
2006-06-05 14:50:00,36.58,36.58,36.55,36.55,41000.0,34.7035,34.7035,34.675,34.675,41000.0
2006-06-05 15:00:00,36.55,36.56,36.47,36.49,112300.0,34.675,34.6845,34.5991,34.6181,112300.0
2006-06-05 15:10:00,36.49,36.5,36.45,36.47,85100.0,34.6181,34.6276,34.5802,34.5991,85100.0
2006-06-05 15:20:00,36.48,36.48,36.45,36.46,46500.0,34.6086,34.6086,34.5802,34.5897,46500.0
2006-06-05 15:30:00,36.45,36.5,36.42,36.43,52000.0,34.5802,34.6276,34.5517,34.5612,52000.0
2006-06-05 15:40:00,36.43,36.43,36.25,36.26,40700.0,34.5612,34.5612,34.3904,34.3999,40700.0
2006-06-05 15:50:00,36.26,36.3,36.25,36.27,68900.0,34.3999,34.4379,34.3904,34.4094,68900.0
2006-06-06 09:30:00,36.47,36.68,36.47,36.53,54400.0,34.5991,34.7984,34.5991,34.6561,54400.0
2006-06-06 09:40:00,36.53,36.53,36.41,36.44,29200.0,34.6561,34.6561,34.5422,34.5707,29200.0
2006-06-06 09:50:00,36.44,36.44,36.29,36.33,70100.0,34.5707,34.5707,34.4284,34.4663,70100.0
2006-06-06 10:00:00,36.34,36.4,36.32,36.4,48200.0,34.4758,34.5327,34.4568,34.5327,48200.0
2006-06-06 10:10:00,36.4,36.51,36.4,36.48,44900.0,34.5327,34.6371,34.5327,34.6086,44900.0
2006-06-06 10:20:00,36.5,36.54,36.42,36.54,74800.0,34.6276,34.6655,34.5517,34.6655,74800.0
2006-06-06 10:30:00,36.53,36.54,36.47,36.49,51700.0,34.6561,34.6655,34.5991,34.6181,51700.0
2006-06-06 10:40:00,36.47,36.53,36.45,36.47,208700.0,34.5991,34.6561,34.5802,34.5991,208700.0
2006-06-06 10:50:00,36.46,36.51,36.46,36.48,35700.0,34.5897,34.6371,34.5897,34.6086,35700.0
2006-06-06 11:00:00,36.48,36.51,36.45,36.45,31100.0,34.6086,34.6371,34.5802,34.5802,31100.0
2006-06-06 11:10:00,36.46,36.46,36.26,36.37,58200.0,34.5897,34.5897,34.3999,34.5043,58200.0
2006-06-06 11:20:00,36.37,36.45,36.28,36.36,55000.0,34.5043,34.5802,34.4189,34.4948,55000.0
2006-06-06 11:30:00,36.36,36.41,36.29,36.29,45500.0,34.4948,34.5422,34.4284,34.4284,45500.0
2006-06-06 11:40:00,36.3,36.31,36.25,36.3,51900.0,34.4379,34.4473,34.3904,34.4379,51900.0
2006-06-06 11:50:00,36.3,36.32,36.26,36.3,59300.0,34.4379,34.4568,34.3999,34.4379,59300.0
2006-06-06 12:00:00,36.31,36.42,36.26,36.28,128100.0,34.4473,34.5517,34.3999,34.4189,128100.0
2006-06-06 12:10:00,36.28,36.37,36.28,36.35,23300.0,34.4189,34.5043,34.4189,34.4853,23300.0
2006-06-06 12:20:00,36.34,36.39,36.3,36.3,25000.0,34.4758,34.5232,34.4379,34.4379,25000.0
2006-06-06 12:30:00,36.3,36.4,36.3,36.37,15700.0,34.4379,34.5327,34.4379,34.5043,15700.0
2006-06-06 12:40:00,36.37,36.5,36.36,36.47,70300.0,34.5043,34.6276,34.4948,34.5991,70300.0
2006-06-06 12:50:00,36.45,36.63,36.45,36.63,382200.0,34.5802,34.7509,34.5802,34.7509,382200.0
2006-06-06 13:00:00,36.62,36.63,36.56,36.6,24800.0,34.7414,34.7509,34.6845,34.7225,24800.0
2006-06-06 13:10:00,36.6,36.61,36.57,36.57,13700.0,34.7225,34.732,34.694,34.694,13700.0
2006-06-06 13:20:00,36.58,36.63,36.56,36.57,24800.0,34.7035,34.7509,34.6845,34.694,24800.0
2006-06-06 13:30:00,36.58,36.62,36.57,36.61,110200.0,34.7035,34.7414,34.694,34.732,110200.0
2006-06-06 13:40:00,36.58,36.58,36.51,36.55,12500.0,34.7035,34.7035,34.6371,34.675,12500.0
2006-06-06 13:50:00,36.56,36.61,36.55,36.58,39300.0,34.6845,34.732,34.675,34.7035,39300.0
2006-06-06 14:00:00,36.58,36.63,36.53,36.6,57600.0,34.7035,34.7509,34.6561,34.7225,57600.0
2006-06-06 14:10:00,36.6,36.6,36.52,36.58,36300.0,34.7225,34.7225,34.6466,34.7035,36300.0
2006-06-06 14:20:00,36.57,36.65,36.57,36.63,50100.0,34.694,34.7699,34.694,34.7509,50100.0
2006-06-06 14:30:00,36.63,36.7,36.63,36.64,41800.0,34.7509,34.8173,34.7509,34.7604,41800.0
2006-06-06 14:40:00,36.64,36.66,36.6,36.6,121000.0,34.7604,34.7794,34.7225,34.7225,121000.0
2006-06-06 14:50:00,36.61,36.68,36.6,36.67,53000.0,34.732,34.7984,34.7225,34.7889,53000.0
2006-06-06 15:00:00,36.66,36.7,36.64,36.7,31800.0,34.7794,34.8173,34.7604,34.8173,31800.0
2006-06-06 15:10:00,36.7,36.78,36.68,36.74,53900.0,34.8173,34.8932,34.7984,34.8553,53900.0
2006-06-06 15:20:00,36.72,36.78,36.7,36.78,34300.0,34.8363,34.8932,34.8173,34.8932,34300.0
2006-06-06 15:30:00,36.78,36.78,36.64,36.78,158100.0,34.8932,34.8932,34.7604,34.8932,158100.0
2006-06-06 15:40:00,36.79,36.93,36.69,36.75,118900.0,34.9027,35.0355,34.8079,34.8648,118900.0
2006-06-06 15:50:00,36.75,36.79,36.67,36.74,94800.0,34.8648,34.9027,34.7889,34.8553,94800.0
2006-06-07 09:30:00,36.97,36.97,36.8,36.89,157500.0,35.0735,35.0735,34.9122,34.9976,157500.0
2006-06-07 09:40:00,36.89,36.89,36.7,36.71,22300.0,34.9976,34.9976,34.8173,34.8268,22300.0
2006-06-07 09:50:00,36.7,36.81,36.65,36.78,54400.0,34.8173,34.9217,34.7699,34.8932,54400.0
2006-06-07 10:00:00,36.8,36.82,36.74,36.8,65200.0,34.9122,34.9312,34.8553,34.9122,65200.0
2006-06-07 10:10:00,36.8,36.86,36.77,36.84,48500.0,34.9122,34.9691,34.8837,34.9502,48500.0
2006-06-07 10:20:00,36.86,36.92,36.8,36.9,18400.0,34.9691,35.0261,34.9122,35.0071,18400.0
2006-06-07 10:30:00,36.89,37.08,36.89,37.02,311900.0,34.9976,35.1778,34.9976,35.1209,311900.0
2006-06-07 10:40:00,37.02,37.11,36.89,36.9,49900.0,35.1209,35.2063,34.9976,35.0071,49900.0
2006-06-07 10:50:00,36.92,36.94,36.9,36.91,4900.0,35.0261,35.045,35.0071,35.0166,4900.0
2006-06-07 11:00:00,36.9,37.0,36.89,36.89,165900.0,35.0071,35.1019,34.9976,34.9976,165900.0
2006-06-07 11:10:00,36.89,36.95,36.89,36.9,49300.0,34.9976,35.0545,34.9976,35.0071,49300.0
2006-06-07 11:20:00,36.9,36.9,36.86,36.88,31800.0,35.0071,35.0071,34.9691,34.9881,31800.0
2006-06-07 11:30:00,36.89,36.9,36.86,36.88,28900.0,34.9976,35.0071,34.9691,34.9881,28900.0
2006-06-07 11:40:00,36.88,36.91,36.86,36.89,51000.0,34.9881,35.0166,34.9691,34.9976,51000.0
2006-06-07 11:50:00,36.88,36.9,36.87,36.9,33000.0,34.9881,35.0071,34.9786,35.0071,33000.0
2006-06-07 12:00:00,36.9,36.95,36.89,36.92,45900.0,35.0071,35.0545,34.9976,35.0261,45900.0
2006-06-07 12:10:00,36.92,36.93,36.88,36.88,18900.0,35.0261,35.0355,34.9881,34.9881,18900.0
2006-06-07 12:20:00,36.89,36.9,36.88,36.89,12800.0,34.9976,35.0071,34.9881,34.9976,12800.0
2006-06-07 12:30:00,36.89,36.9,36.87,36.9,16900.0,34.9976,35.0071,34.9786,35.0071,16900.0
2006-06-07 12:40:00,36.9,36.92,36.89,36.89,35400.0,35.0071,35.0261,34.9976,34.9976,35400.0
2006-06-07 12:50:00,36.89,36.9,36.83,36.89,18400.0,34.9976,35.0071,34.9407,34.9976,18400.0
2006-06-07 13:00:00,36.89,36.95,36.87,36.88,30800.0,34.9976,35.0545,34.9786,34.9881,30800.0
2006-06-07 13:10:00,36.89,36.96,36.87,36.92,30300.0,34.9976,35.064,34.9786,35.0261,30300.0
2006-06-07 13:20:00,36.92,36.93,36.9,36.9,27400.0,35.0261,35.0355,35.0071,35.0071,27400.0
2006-06-07 13:30:00,36.9,36.91,36.87,36.87,19800.0,35.0071,35.0166,34.9786,34.9786,19800.0
2006-06-07 13:40:00,36.87,36.88,36.85,36.85,24700.0,34.9786,34.9881,34.9596,34.9596,24700.0
2006-06-07 13:50:00,36.86,36.9,36.85,36.86,12100.0,34.9691,35.0071,34.9596,34.9691,12100.0
2006-06-07 14:00:00,36.86,36.87,36.8,36.82,27200.0,34.9691,34.9786,34.9122,34.9312,27200.0
2006-06-07 14:10:00,36.83,36.87,36.83,36.85,33300.0,34.9407,34.9786,34.9407,34.9596,33300.0
2006-06-07 14:20:00,36.85,36.9,36.83,36.86,67900.0,34.9596,35.0071,34.9407,34.9691,67900.0
2006-06-07 14:30:00,36.86,36.88,36.84,36.84,32100.0,34.9691,34.9881,34.9502,34.9502,32100.0
2006-06-07 14:40:00,36.85,36.85,36.71,36.74,15100.0,34.9596,34.9596,34.8268,34.8553,15100.0
2006-06-07 14:50:00,36.76,36.78,36.73,36.74,22000.0,34.8743,34.8932,34.8458,34.8553,22000.0
2006-06-07 15:00:00,36.74,36.81,36.71,36.71,34300.0,34.8553,34.9217,34.8268,34.8268,34300.0
2006-06-07 15:10:00,36.71,36.71,36.62,36.62,32100.0,34.8268,34.8268,34.7414,34.7414,32100.0
2006-06-07 15:20:00,36.63,36.69,36.6,36.61,32000.0,34.7509,34.8079,34.7225,34.732,32000.0
2006-06-07 15:30:00,36.61,36.64,36.55,36.61,31600.0,34.732,34.7604,34.675,34.732,31600.0
2006-06-07 15:40:00,36.6,36.64,36.6,36.62,38800.0,34.7225,34.7604,34.7225,34.7414,38800.0
2006-06-07 15:50:00,36.61,36.64,36.58,36.6,77000.0,34.732,34.7604,34.7035,34.7225,77000.0
2006-06-08 09:30:00,36.6,36.61,36.4,36.49,72800.0,34.7225,34.732,34.5327,34.6181,72800.0
2006-06-08 09:40:00,36.45,36.58,36.4,36.51,21400.0,34.5802,34.7035,34.5327,34.6371,21400.0
2006-06-08 09:50:00,36.5,36.57,36.43,36.54,88800.0,34.6276,34.694,34.5612,34.6655,88800.0
2006-06-08 10:00:00,36.47,36.52,36.43,36.48,15900.0,34.5991,34.6466,34.5612,34.6086,15900.0
2006-06-08 10:10:00,36.47,36.53,36.34,36.44,34900.0,34.5991,34.6561,34.4758,34.5707,34900.0
2006-06-08 10:20:00,36.45,36.5,36.37,36.38,42600.0,34.5802,34.6276,34.5043,34.5138,42600.0
2006-06-08 10:30:00,36.38,36.4,36.28,36.32,156500.0,34.5138,34.5327,34.4189,34.4568,156500.0
2006-06-08 10:40:00,36.34,36.4,36.29,36.39,31100.0,34.4758,34.5327,34.4284,34.5232,31100.0
2006-06-08 10:50:00,36.39,36.4,36.35,36.36,42800.0,34.5232,34.5327,34.4853,34.4948,42800.0
2006-06-08 11:00:00,36.36,36.44,36.36,36.43,31800.0,34.4948,34.5707,34.4948,34.5612,31800.0
2006-06-08 11:10:00,36.43,36.43,36.31,36.31,78200.0,34.5612,34.5612,34.4473,34.4473,78200.0
2006-06-08 11:20:00,36.29,36.29,36.16,36.21,71700.0,34.4284,34.4284,34.305,34.3525,71700.0
2006-06-08 11:30:00,36.2,36.23,36.13,36.21,53100.0,34.343,34.3714,34.2766,34.3525,53100.0
2006-06-08 11:40:00,36.2,36.26,36.1,36.11,18300.0,34.343,34.3999,34.2481,34.2576,18300.0
2006-06-08 11:50:00,36.1,36.1,36.0,36.05,46900.0,34.2481,34.2481,34.1532,34.2007,46900.0
2006-06-08 12:00:00,36.06,36.08,36.02,36.08,15200.0,34.2102,34.2291,34.1722,34.2291,15200.0
2006-06-08 12:10:00,36.08,36.21,35.97,35.97,51800.0,34.2291,34.3525,34.1248,34.1248,51800.0
2006-06-08 12:20:00,35.97,36.05,35.97,36.02,45200.0,34.1248,34.2007,34.1248,34.1722,45200.0
2006-06-08 12:30:00,36.0,36.16,35.99,36.16,13900.0,34.1532,34.305,34.1438,34.305,13900.0
2006-06-08 12:40:00,36.16,36.2,36.11,36.16,17100.0,34.305,34.343,34.2576,34.305,17100.0
2006-06-08 12:50:00,36.16,36.2,36.16,36.16,16600.0,34.305,34.343,34.305,34.305,16600.0
2006-06-08 13:00:00,36.16,36.16,36.06,36.06,13000.0,34.305,34.305,34.2102,34.2102,13000.0
2006-06-08 13:10:00,36.07,36.18,36.07,36.16,21000.0,34.2197,34.324,34.2197,34.305,21000.0
2006-06-08 13:20:00,36.16,36.18,36.08,36.18,21900.0,34.305,34.324,34.2291,34.324,21900.0
2006-06-08 13:30:00,36.18,36.24,36.14,36.18,26600.0,34.324,34.3809,34.2861,34.324,26600.0
2006-06-08 13:40:00,36.19,36.22,36.14,36.21,45100.0,34.3335,34.362,34.2861,34.3525,45100.0
2006-06-08 13:50:00,36.2,36.4,36.19,36.4,43000.0,34.343,34.5327,34.3335,34.5327,43000.0
2006-06-08 14:00:00,36.4,36.44,36.28,36.33,45100.0,34.5327,34.5707,34.4189,34.4663,45100.0
2006-06-08 14:10:00,36.34,36.38,36.33,36.37,42600.0,34.4758,34.5138,34.4663,34.5043,42600.0
2006-06-08 14:20:00,36.37,36.37,36.3,36.35,34900.0,34.5043,34.5043,34.4379,34.4853,34900.0
2006-06-08 14:30:00,36.36,36.39,36.3,36.37,75600.0,34.4948,34.5232,34.4379,34.5043,75600.0
2006-06-08 14:40:00,36.37,36.37,36.2,36.22,61600.0,34.5043,34.5043,34.343,34.362,61600.0
2006-06-08 14:50:00,36.21,36.23,36.16,36.17,47000.0,34.3525,34.3714,34.305,34.3145,47000.0
2006-06-08 15:00:00,36.18,36.3,36.16,36.3,60600.0,34.324,34.4379,34.305,34.4379,60600.0
2006-06-08 15:10:00,36.3,36.4,36.3,36.33,40500.0,34.4379,34.5327,34.4379,34.4663,40500.0
2006-06-08 15:20:00,36.32,36.32,36.22,36.25,46200.0,34.4568,34.4568,34.362,34.3904,46200.0
2006-06-08 15:30:00,36.25,36.25,36.24,36.25,102800.0,34.3904,34.3904,34.3809,34.3904,102800.0
2006-06-08 15:40:00,36.25,36.4,36.23,36.34,49900.0,34.3904,34.5327,34.3714,34.4758,49900.0
2006-06-08 15:50:00,36.34,36.39,36.34,36.39,72500.0,34.4758,34.5232,34.4758,34.5232,72500.0
2006-06-09 09:30:00,36.15,36.45,36.0,36.39,60000.0,34.2956,34.5802,34.1532,34.5232,60000.0
2006-06-09 09:40:00,36.39,36.39,36.25,36.33,49800.0,34.5232,34.5232,34.3904,34.4663,49800.0
2006-06-09 09:50:00,36.34,36.34,36.19,36.31,49700.0,34.4758,34.4758,34.3335,34.4473,49700.0
2006-06-09 10:00:00,36.3,36.31,36.23,36.26,21700.0,34.4379,34.4473,34.3714,34.3999,21700.0
2006-06-09 10:10:00,36.27,36.3,36.23,36.29,22500.0,34.4094,34.4379,34.3714,34.4284,22500.0
2006-06-09 10:20:00,36.28,36.3,36.27,36.27,26200.0,34.4189,34.4379,34.4094,34.4094,26200.0
2006-06-09 10:30:00,36.28,36.31,36.23,36.28,23500.0,34.4189,34.4473,34.3714,34.4189,23500.0
2006-06-09 10:40:00,36.25,36.29,36.23,36.28,11700.0,34.3904,34.4284,34.3714,34.4189,11700.0
2006-06-09 10:50:00,36.29,36.34,36.18,36.22,36100.0,34.4284,34.4758,34.324,34.362,36100.0
2006-06-09 11:00:00,36.22,36.35,36.22,36.3,22200.0,34.362,34.4853,34.362,34.4379,22200.0
2006-06-09 11:10:00,36.28,36.3,36.23,36.23,12200.0,34.4189,34.4379,34.3714,34.3714,12200.0
2006-06-09 11:20:00,36.24,36.24,36.22,36.24,32800.0,34.3809,34.3809,34.362,34.3809,32800.0
2006-06-09 11:30:00,36.24,36.24,36.0,36.12,88000.0,34.3809,34.3809,34.1532,34.2671,88000.0
2006-06-09 11:40:00,36.11,36.11,36.0,36.04,61600.0,34.2576,34.2576,34.1532,34.1912,61600.0
2006-06-09 11:50:00,36.02,36.06,36.0,36.06,20700.0,34.1722,34.2102,34.1532,34.2102,20700.0
2006-06-09 12:00:00,36.06,36.17,36.06,36.16,11700.0,34.2102,34.3145,34.2102,34.305,11700.0
2006-06-09 12:10:00,36.16,36.18,36.1,36.15,41300.0,34.305,34.324,34.2481,34.2956,41300.0
2006-06-09 12:20:00,36.14,36.15,36.05,36.06,27700.0,34.2861,34.2956,34.2007,34.2102,27700.0
2006-06-09 12:30:00,36.05,36.12,36.05,36.12,53900.0,34.2007,34.2671,34.2007,34.2671,53900.0
2006-06-09 12:40:00,36.11,36.16,36.05,36.09,12100.0,34.2576,34.305,34.2007,34.2386,12100.0
2006-06-09 12:50:00,36.08,36.11,36.0,36.03,26900.0,34.2291,34.2576,34.1532,34.1817,26900.0
2006-06-09 13:00:00,36.03,36.08,36.01,36.08,46900.0,34.1817,34.2291,34.1627,34.2291,46900.0
2006-06-09 13:10:00,36.08,36.11,36.06,36.08,31800.0,34.2291,34.2576,34.2102,34.2291,31800.0
2006-06-09 13:20:00,36.06,36.18,36.06,36.16,65500.0,34.2102,34.324,34.2102,34.305,65500.0
2006-06-09 13:30:00,36.16,36.2,36.1,36.17,28800.0,34.305,34.343,34.2481,34.3145,28800.0
2006-06-09 13:40:00,36.17,36.18,36.13,36.14,72800.0,34.3145,34.324,34.2766,34.2861,72800.0
2006-06-09 13:50:00,36.14,36.14,36.04,36.04,38500.0,34.2861,34.2861,34.1912,34.1912,38500.0
2006-06-09 14:00:00,36.05,36.1,36.03,36.1,99600.0,34.2007,34.2481,34.1817,34.2481,99600.0
2006-06-09 14:10:00,36.1,36.1,36.05,36.06,34700.0,34.2481,34.2481,34.2007,34.2102,34700.0
2006-06-09 14:20:00,36.06,36.24,36.06,36.19,67400.0,34.2102,34.3809,34.2102,34.3335,67400.0
2006-06-09 14:30:00,36.18,36.23,36.18,36.21,64600.0,34.324,34.3714,34.324,34.3525,64600.0
2006-06-09 14:40:00,36.21,36.25,36.21,36.24,26200.0,34.3525,34.3904,34.3525,34.3809,26200.0
2006-06-09 14:50:00,36.24,36.25,36.18,36.18,42000.0,34.3809,34.3904,34.324,34.324,42000.0
2006-06-09 15:00:00,36.17,36.19,36.11,36.19,17100.0,34.3145,34.3335,34.2576,34.3335,17100.0
2006-06-09 15:10:00,36.18,36.2,36.15,36.19,62600.0,34.324,34.343,34.2956,34.3335,62600.0
2006-06-09 15:20:00,36.2,36.22,36.16,36.16,26900.0,34.343,34.362,34.305,34.305,26900.0
2006-06-09 15:30:00,36.17,36.17,36.12,36.16,25600.0,34.3145,34.3145,34.2671,34.305,25600.0
2006-06-09 15:40:00,36.16,36.25,36.16,36.24,49800.0,34.305,34.3904,34.305,34.3809,49800.0
2006-06-09 15:50:00,36.24,36.24,36.07,36.1,47000.0,34.3809,34.3809,34.2197,34.2481,47000.0
2006-06-12 09:30:00,36.15,36.35,36.15,36.28,51100.0,34.2956,34.4853,34.2956,34.4189,51100.0
2006-06-12 09:40:00,36.26,36.26,36.2,36.21,26700.0,34.3999,34.3999,34.343,34.3525,26700.0
2006-06-12 09:50:00,36.21,36.22,36.16,36.2,123000.0,34.3525,34.362,34.305,34.343,123000.0
2006-06-12 10:00:00,36.19,36.19,36.1,36.17,32300.0,34.3335,34.3335,34.2481,34.3145,32300.0
2006-06-12 10:10:00,36.17,36.17,35.93,35.95,181200.0,34.3145,34.3145,34.0868,34.1058,181200.0
2006-06-12 10:20:00,35.98,36.03,35.92,35.92,35100.0,34.1343,34.1817,34.0774,34.0774,35100.0
2006-06-12 10:30:00,35.93,35.97,35.86,35.97,43700.0,34.0868,34.1248,34.0204,34.1248,43700.0
2006-06-12 10:40:00,35.96,36.0,35.91,35.91,20500.0,34.1153,34.1532,34.0679,34.0679,20500.0
2006-06-12 10:50:00,35.91,35.91,35.89,35.9,31100.0,34.0679,34.0679,34.0489,34.0584,31100.0
2006-06-12 11:00:00,35.88,35.89,35.86,35.88,26500.0,34.0394,34.0489,34.0204,34.0394,26500.0
2006-06-12 11:10:00,35.88,35.9,35.87,35.9,53600.0,34.0394,34.0584,34.0299,34.0584,53600.0
2006-06-12 11:20:00,35.93,35.99,35.91,35.99,32300.0,34.0868,34.1438,34.0679,34.1438,32300.0
2006-06-12 11:30:00,35.99,36.05,35.97,36.03,24300.0,34.1438,34.2007,34.1248,34.1817,24300.0
2006-06-12 11:40:00,36.05,36.05,35.92,36.0,26300.0,34.2007,34.2007,34.0774,34.1532,26300.0
2006-06-12 11:50:00,36.0,36.05,35.97,36.01,38800.0,34.1532,34.2007,34.1248,34.1627,38800.0
2006-06-12 12:00:00,36.0,36.05,35.94,35.94,21900.0,34.1532,34.2007,34.0963,34.0963,21900.0
2006-06-12 12:10:00,35.95,35.99,35.94,35.98,39300.0,34.1058,34.1438,34.0963,34.1343,39300.0
2006-06-12 12:20:00,35.96,35.98,35.93,35.93,21900.0,34.1153,34.1343,34.0868,34.0868,21900.0
2006-06-12 12:30:00,35.94,36.0,35.93,35.99,49300.0,34.0963,34.1532,34.0868,34.1438,49300.0
2006-06-12 12:40:00,35.99,36.0,35.97,35.98,44600.0,34.1438,34.1532,34.1248,34.1343,44600.0
2006-06-12 12:50:00,35.98,36.03,35.97,35.97,11400.0,34.1343,34.1817,34.1248,34.1248,11400.0
2006-06-12 13:00:00,35.97,35.98,35.93,35.97,23200.0,34.1248,34.1343,34.0868,34.1248,23200.0
2006-06-12 13:10:00,35.97,35.97,35.94,35.96,4400.0,34.1248,34.1248,34.0963,34.1153,4400.0
2006-06-12 13:20:00,35.96,35.98,35.96,35.97,15800.0,34.1153,34.1343,34.1153,34.1248,15800.0
2006-06-12 13:30:00,35.97,35.97,35.95,35.95,22200.0,34.1248,34.1248,34.1058,34.1058,22200.0
2006-06-12 13:40:00,35.96,35.96,35.89,35.89,25700.0,34.1153,34.1153,34.0489,34.0489,25700.0
2006-06-12 13:50:00,35.89,35.93,35.87,35.93,26600.0,34.0489,34.0868,34.0299,34.0868,26600.0
2006-06-12 14:00:00,35.92,35.93,35.85,35.86,10000.0,34.0774,34.0868,34.0109,34.0204,10000.0
2006-06-12 14:10:00,35.86,35.86,35.82,35.83,16400.0,34.0204,34.0204,33.9825,33.992,16400.0
2006-06-12 14:20:00,35.82,35.83,35.76,35.83,17900.0,33.9825,33.992,33.9256,33.992,17900.0
2006-06-12 14:30:00,35.82,35.83,35.8,35.82,4200.0,33.9825,33.992,33.9635,33.9825,4200.0
2006-06-12 14:40:00,35.81,35.82,35.8,35.8,40400.0,33.973,33.9825,33.9635,33.9635,40400.0
2006-06-12 14:50:00,35.79,35.8,35.77,35.78,11800.0,33.954,33.9635,33.935,33.9445,11800.0
2006-06-12 15:00:00,35.79,35.79,35.76,35.77,25500.0,33.954,33.954,33.9256,33.935,25500.0
2006-06-12 15:10:00,35.77,35.78,35.69,35.7,27600.0,33.935,33.9445,33.8592,33.8686,27600.0
2006-06-12 15:20:00,35.69,35.74,35.6,35.61,35600.0,33.8592,33.9066,33.7738,33.7833,35600.0
2006-06-12 15:30:00,35.6,35.61,35.56,35.58,79100.0,33.7738,33.7833,33.7358,33.7548,79100.0
2006-06-12 15:40:00,35.59,35.61,35.53,35.59,65500.0,33.7643,33.7833,33.7074,33.7643,65500.0
2006-06-12 15:50:00,35.57,35.62,35.57,35.58,50300.0,33.7453,33.7927,33.7453,33.7548,50300.0
2006-06-13 09:30:00,35.59,35.75,35.58,35.71,43900.0,33.7643,33.9161,33.7548,33.8781,43900.0
2006-06-13 09:40:00,35.72,35.79,35.6,35.66,25800.0,33.8876,33.954,33.7738,33.8307,25800.0
2006-06-13 09:50:00,35.67,35.86,35.63,35.65,18900.0,33.8402,34.0204,33.8022,33.8212,18900.0
2006-06-13 10:00:00,35.64,35.83,35.61,35.68,40000.0,33.8117,33.992,33.7833,33.8497,40000.0
2006-06-13 10:10:00,35.69,35.71,35.62,35.65,33400.0,33.8592,33.8781,33.7927,33.8212,33400.0
2006-06-13 10:20:00,35.66,35.79,35.59,35.79,44000.0,33.8307,33.954,33.7643,33.954,44000.0
2006-06-13 10:30:00,35.77,35.81,35.65,35.65,24300.0,33.935,33.973,33.8212,33.8212,24300.0
2006-06-13 10:40:00,35.64,35.7,35.62,35.66,23500.0,33.8117,33.8686,33.7927,33.8307,23500.0
2006-06-13 10:50:00,35.64,35.69,35.6,35.62,29600.0,33.8117,33.8592,33.7738,33.7927,29600.0
2006-06-13 11:00:00,35.6,35.64,35.59,35.6,19900.0,33.7738,33.8117,33.7643,33.7738,19900.0
2006-06-13 11:10:00,35.6,35.76,35.6,35.75,38600.0,33.7738,33.9256,33.7738,33.9161,38600.0
2006-06-13 11:20:00,35.76,35.83,35.73,35.76,31900.0,33.9256,33.992,33.8971,33.9256,31900.0
2006-06-13 11:30:00,35.76,35.79,35.72,35.75,88500.0,33.9256,33.954,33.8876,33.9161,88500.0
2006-06-13 11:40:00,35.77,35.93,35.73,35.93,25700.0,33.935,34.0868,33.8971,34.0868,25700.0
2006-06-13 11:50:00,35.93,35.93,35.78,35.82,50500.0,34.0868,34.0868,33.9445,33.9825,50500.0
2006-06-13 12:00:00,35.83,35.83,35.72,35.75,25700.0,33.992,33.992,33.8876,33.9161,25700.0
2006-06-13 12:10:00,35.74,35.76,35.7,35.75,22600.0,33.9066,33.9256,33.8686,33.9161,22600.0
2006-06-13 12:20:00,35.74,35.77,35.71,35.73,48500.0,33.9066,33.935,33.8781,33.8971,48500.0
2006-06-13 12:30:00,35.73,35.74,35.66,35.66,10900.0,33.8971,33.9066,33.8307,33.8307,10900.0
2006-06-13 12:40:00,35.66,35.7,35.65,35.69,15700.0,33.8307,33.8686,33.8212,33.8592,15700.0
2006-06-13 12:50:00,35.68,35.69,35.65,35.66,6100.0,33.8497,33.8592,33.8212,33.8307,6100.0
2006-06-13 13:00:00,35.65,35.7,35.65,35.7,69000.0,33.8212,33.8686,33.8212,33.8686,69000.0
2006-06-13 13:10:00,35.7,35.71,35.63,35.66,117500.0,33.8686,33.8781,33.8022,33.8307,117500.0
2006-06-13 13:20:00,35.66,35.7,35.65,35.69,578600.0,33.8307,33.8686,33.8212,33.8592,578600.0
2006-06-13 13:30:00,35.71,35.78,35.7,35.74,44900.0,33.8781,33.9445,33.8686,33.9066,44900.0
2006-06-13 13:40:00,35.75,35.85,35.7,35.85,44500.0,33.9161,34.0109,33.8686,34.0109,44500.0
2006-06-13 13:50:00,35.81,35.9,35.8,35.81,74600.0,33.973,34.0584,33.9635,33.973,74600.0
2006-06-13 14:00:00,35.81,35.81,35.69,35.69,19800.0,33.973,33.973,33.8592,33.8592,19800.0
2006-06-13 14:10:00,35.67,35.69,35.62,35.62,61300.0,33.8402,33.8592,33.7927,33.7927,61300.0
2006-06-13 14:20:00,35.62,35.67,35.58,35.65,60700.0,33.7927,33.8402,33.7548,33.8212,60700.0
2006-06-13 14:30:00,35.65,35.66,35.45,35.47,48000.0,33.8212,33.8307,33.6315,33.6504,48000.0
2006-06-13 14:40:00,35.48,35.55,35.47,35.47,87400.0,33.6599,33.7263,33.6504,33.6504,87400.0
2006-06-13 14:50:00,35.47,35.5,35.45,35.5,44700.0,33.6504,33.6789,33.6315,33.6789,44700.0
2006-06-13 15:00:00,35.49,35.5,35.42,35.45,49100.0,33.6694,33.6789,33.603,33.6315,49100.0
2006-06-13 15:10:00,35.44,35.49,35.44,35.49,56100.0,33.622,33.6694,33.622,33.6694,56100.0
2006-06-13 15:20:00,35.49,35.6,35.49,35.58,214300.0,33.6694,33.7738,33.6694,33.7548,214300.0
2006-06-13 15:30:00,35.59,35.65,35.55,35.61,141900.0,33.7643,33.8212,33.7263,33.7833,141900.0
2006-06-13 15:40:00,35.61,35.65,35.6,35.61,73200.0,33.7833,33.8212,33.7738,33.7833,73200.0
2006-06-13 15:50:00,35.61,35.61,35.55,35.55,166600.0,33.7833,33.7833,33.7263,33.7263,166600.0
2006-06-14 09:30:00,35.48,35.5,35.3,35.5,37000.0,33.6599,33.6789,33.4892,33.6789,37000.0
2006-06-14 09:40:00,35.45,35.45,35.35,35.37,26000.0,33.6315,33.6315,33.5366,33.5556,26000.0
2006-06-14 09:50:00,35.37,35.46,35.37,35.43,43200.0,33.5556,33.6409,33.5556,33.6125,43200.0
2006-06-14 10:00:00,35.42,35.53,35.39,35.53,46400.0,33.603,33.7074,33.5745,33.7074,46400.0
2006-06-14 10:10:00,35.5,35.57,35.47,35.49,24300.0,33.6789,33.7453,33.6504,33.6694,24300.0
2006-06-14 10:20:00,35.46,35.6,35.45,35.59,43200.0,33.6409,33.7738,33.6315,33.7643,43200.0
2006-06-14 10:30:00,35.6,35.64,35.51,35.53,15500.0,33.7738,33.8117,33.6884,33.7074,15500.0
2006-06-14 10:40:00,35.54,35.55,35.51,35.51,17800.0,33.7168,33.7263,33.6884,33.6884,17800.0
2006-06-14 10:50:00,35.51,35.54,35.47,35.47,22900.0,33.6884,33.7168,33.6504,33.6504,22900.0
2006-06-14 11:00:00,35.48,35.48,35.37,35.4,22100.0,33.6599,33.6599,33.5556,33.584,22100.0
2006-06-14 11:10:00,35.4,35.45,35.36,35.39,37800.0,33.584,33.6315,33.5461,33.5745,37800.0
2006-06-14 11:20:00,35.39,35.42,35.39,35.41,33500.0,33.5745,33.603,33.5745,33.5935,33500.0
2006-06-14 11:30:00,35.41,35.43,35.4,35.41,17700.0,33.5935,33.6125,33.584,33.5935,17700.0
2006-06-14 11:40:00,35.41,35.45,35.4,35.44,18000.0,33.5935,33.6315,33.584,33.622,18000.0
2006-06-14 11:50:00,35.44,35.46,35.38,35.42,44500.0,33.622,33.6409,33.5651,33.603,44500.0
2006-06-14 12:00:00,35.4,35.42,35.38,35.41,38000.0,33.584,33.603,33.5651,33.5935,38000.0
2006-06-14 12:10:00,35.42,35.43,35.38,35.4,36600.0,33.603,33.6125,33.5651,33.584,36600.0
2006-06-14 12:20:00,35.39,35.42,35.38,35.4,12800.0,33.5745,33.603,33.5651,33.584,12800.0
2006-06-14 12:30:00,35.42,35.45,35.41,35.45,12900.0,33.603,33.6315,33.5935,33.6315,12900.0
2006-06-14 12:40:00,35.45,35.46,35.44,35.45,9400.0,33.6315,33.6409,33.622,33.6315,9400.0
2006-06-14 12:50:00,35.45,35.46,35.42,35.45,11100.0,33.6315,33.6409,33.603,33.6315,11100.0
2006-06-14 13:00:00,35.45,35.45,35.4,35.4,13400.0,33.6315,33.6315,33.584,33.584,13400.0
2006-06-14 13:10:00,35.4,35.41,35.38,35.39,26000.0,33.584,33.5935,33.5651,33.5745,26000.0
2006-06-14 13:20:00,35.39,35.41,35.38,35.4,35900.0,33.5745,33.5935,33.5651,33.584,35900.0
2006-06-14 13:30:00,35.39,35.4,35.37,35.37,48100.0,33.5745,33.584,33.5556,33.5556,48100.0
2006-06-14 13:40:00,35.35,35.36,35.25,35.34,48100.0,33.5366,33.5461,33.4417,33.5271,48100.0
2006-06-14 13:50:00,35.35,35.46,35.35,35.45,37700.0,33.5366,33.6409,33.5366,33.6315,37700.0
2006-06-14 14:00:00,35.45,35.54,35.38,35.54,47000.0,33.6315,33.7168,33.5651,33.7168,47000.0
2006-06-14 14:10:00,35.54,35.54,35.34,35.34,652600.0,33.7168,33.7168,33.5271,33.5271,652600.0
2006-06-14 14:20:00,35.35,35.35,35.28,35.28,44000.0,33.5366,33.5366,33.4702,33.4702,44000.0
2006-06-14 14:30:00,35.27,35.28,35.19,35.23,36000.0,33.4607,33.4702,33.3848,33.4227,36000.0
2006-06-14 14:40:00,35.23,35.27,35.2,35.23,34600.0,33.4227,33.4607,33.3943,33.4227,34600.0
2006-06-14 14:50:00,35.23,35.28,35.21,35.22,62500.0,33.4227,33.4702,33.4038,33.4133,62500.0
2006-06-14 15:00:00,35.21,35.25,35.18,35.25,69900.0,33.4038,33.4417,33.3753,33.4417,69900.0
2006-06-14 15:10:00,35.23,35.29,35.22,35.26,37700.0,33.4227,33.4797,33.4133,33.4512,37700.0
2006-06-14 15:20:00,35.26,35.27,35.23,35.25,402100.0,33.4512,33.4607,33.4227,33.4417,402100.0
2006-06-14 15:30:00,35.25,35.35,35.23,35.34,109300.0,33.4417,33.5366,33.4227,33.5271,109300.0
2006-06-14 15:40:00,35.34,35.34,35.25,35.33,92900.0,33.5271,33.5271,33.4417,33.5176,92900.0
2006-06-14 15:50:00,35.33,35.37,35.25,35.31,161500.0,33.5176,33.5556,33.4417,33.4986,161500.0
2006-06-15 09:30:00,35.3,35.36,35.05,35.33,57500.0,33.4892,33.5461,33.252,33.5176,57500.0
2006-06-15 09:40:00,35.32,35.33,35.2,35.27,55100.0,33.5081,33.5176,33.3943,33.4607,55100.0
2006-06-15 09:50:00,35.27,35.3,35.22,35.22,83300.0,33.4607,33.4892,33.4133,33.4133,83300.0
2006-06-15 10:00:00,35.23,35.31,35.22,35.3,164100.0,33.4227,33.4986,33.4133,33.4892,164100.0
2006-06-15 10:10:00,35.3,35.3,35.27,35.28,30700.0,33.4892,33.4892,33.4607,33.4702,30700.0
2006-06-15 10:20:00,35.29,35.3,35.25,35.28,67700.0,33.4797,33.4892,33.4417,33.4702,67700.0
2006-06-15 10:30:00,35.28,35.3,35.23,35.23,477300.0,33.4702,33.4892,33.4227,33.4227,477300.0
2006-06-15 10:40:00,35.23,35.3,35.23,35.3,47300.0,33.4227,33.4892,33.4227,33.4892,47300.0
2006-06-15 10:50:00,35.3,35.3,35.28,35.3,24000.0,33.4892,33.4892,33.4702,33.4892,24000.0
2006-06-15 11:00:00,35.28,35.3,35.28,35.3,38600.0,33.4702,33.4892,33.4702,33.4892,38600.0
2006-06-15 11:10:00,35.29,35.3,35.28,35.3,16000.0,33.4797,33.4892,33.4702,33.4892,16000.0
2006-06-15 11:20:00,35.3,35.3,35.26,35.26,11500.0,33.4892,33.4892,33.4512,33.4512,11500.0
2006-06-15 11:30:00,35.26,35.3,35.2,35.3,49700.0,33.4512,33.4892,33.3943,33.4892,49700.0
2006-06-15 11:40:00,35.29,35.3,35.28,35.28,16500.0,33.4797,33.4892,33.4702,33.4702,16500.0
2006-06-15 11:50:00,35.29,35.3,35.28,35.29,14300.0,33.4797,33.4892,33.4702,33.4797,14300.0
2006-06-15 12:00:00,35.28,35.3,35.25,35.28,44500.0,33.4702,33.4892,33.4417,33.4702,44500.0
2006-06-15 12:10:00,35.28,35.28,35.22,35.24,15000.0,33.4702,33.4702,33.4133,33.4322,15000.0
2006-06-15 12:20:00,35.24,35.27,35.24,35.25,44500.0,33.4322,33.4607,33.4322,33.4417,44500.0
2006-06-15 12:30:00,35.26,35.3,35.26,35.3,42400.0,33.4512,33.4892,33.4512,33.4892,42400.0
2006-06-15 12:40:00,35.3,35.3,35.26,35.29,40000.0,33.4892,33.4892,33.4512,33.4797,40000.0
2006-06-15 12:50:00,35.29,35.3,35.29,35.29,14200.0,33.4797,33.4892,33.4797,33.4797,14200.0
2006-06-15 13:00:00,35.29,35.3,35.27,35.28,28400.0,33.4797,33.4892,33.4607,33.4702,28400.0
2006-06-15 13:10:00,35.28,35.3,35.27,35.29,19800.0,33.4702,33.4892,33.4607,33.4797,19800.0
2006-06-15 13:20:00,35.28,35.28,35.24,35.26,20300.0,33.4702,33.4702,33.4322,33.4512,20300.0
2006-06-15 13:30:00,35.24,35.27,35.23,35.25,29300.0,33.4322,33.4607,33.4227,33.4417,29300.0
2006-06-15 13:40:00,35.26,35.3,35.25,35.29,36300.0,33.4512,33.4892,33.4417,33.4797,36300.0
2006-06-15 13:50:00,35.3,35.3,35.26,35.3,87200.0,33.4892,33.4892,33.4512,33.4892,87200.0
2006-06-15 14:00:00,35.3,35.37,35.29,35.32,68300.0,33.4892,33.5556,33.4797,33.5081,68300.0
2006-06-15 14:10:00,35.33,35.45,35.31,35.45,61000.0,33.5176,33.6315,33.4986,33.6315,61000.0
2006-06-15 14:20:00,35.44,35.47,35.38,35.38,31100.0,33.622,33.6504,33.5651,33.5651,31100.0
2006-06-15 14:30:00,35.38,35.5,35.36,35.5,29900.0,33.5651,33.6789,33.5461,33.6789,29900.0
2006-06-15 14:40:00,35.5,35.55,35.46,35.5,69000.0,33.6789,33.7263,33.6409,33.6789,69000.0
2006-06-15 14:50:00,35.49,35.49,35.44,35.46,25800.0,33.6694,33.6694,33.622,33.6409,25800.0
2006-06-15 15:00:00,35.46,35.5,35.43,35.45,50400.0,33.6409,33.6789,33.6125,33.6315,50400.0
2006-06-15 15:10:00,35.45,35.45,35.42,35.44,65400.0,33.6315,33.6315,33.603,33.622,65400.0
2006-06-15 15:20:00,35.44,35.45,35.39,35.44,53200.0,33.622,33.6315,33.5745,33.622,53200.0
2006-06-15 15:30:00,35.44,35.44,35.39,35.39,177700.0,33.622,33.622,33.5745,33.5745,177700.0
2006-06-15 15:40:00,35.4,35.41,35.39,35.4,115000.0,33.584,33.5935,33.5745,33.584,115000.0
2006-06-15 15:50:00,35.4,35.4,35.34,35.35,145300.0,33.584,33.584,33.5271,33.5366,145300.0
2006-06-16 09:30:00,35.21,35.44,35.21,35.43,146200.0,33.4038,33.622,33.4038,33.6125,146200.0
2006-06-16 09:40:00,35.43,35.44,35.29,35.29,31500.0,33.6125,33.622,33.4797,33.4797,31500.0
2006-06-16 09:50:00,35.3,35.39,35.22,35.28,55500.0,33.4892,33.5745,33.4133,33.4702,55500.0
2006-06-16 10:00:00,35.29,35.38,35.29,35.31,72700.0,33.4797,33.5651,33.4797,33.4986,72700.0
2006-06-16 10:10:00,35.3,35.39,35.29,35.33,57200.0,33.4892,33.5745,33.4797,33.5176,57200.0
2006-06-16 10:20:00,35.35,35.38,35.3,35.31,28800.0,33.5366,33.5651,33.4892,33.4986,28800.0
2006-06-16 10:30:00,35.31,35.36,35.28,35.3,37900.0,33.4986,33.5461,33.4702,33.4892,37900.0
2006-06-16 10:40:00,35.3,35.34,35.25,35.26,39000.0,33.4892,33.5271,33.4417,33.4512,39000.0
2006-06-16 10:50:00,35.25,35.33,35.25,35.28,13200.0,33.4417,33.5176,33.4417,33.4702,13200.0
2006-06-16 11:00:00,35.28,35.3,35.25,35.26,19800.0,33.4702,33.4892,33.4417,33.4512,19800.0
2006-06-16 11:10:00,35.25,35.27,35.18,35.18,42300.0,33.4417,33.4607,33.3753,33.3753,42300.0
2006-06-16 11:20:00,35.18,35.2,35.15,35.19,31000.0,33.3753,33.3943,33.3469,33.3848,31000.0
2006-06-16 11:30:00,35.2,35.2,35.18,35.2,20200.0,33.3943,33.3943,33.3753,33.3943,20200.0
2006-06-16 11:40:00,35.19,35.29,35.18,35.25,23000.0,33.3848,33.4797,33.3753,33.4417,23000.0
2006-06-16 11:50:00,35.25,35.25,35.24,35.24,9100.0,33.4417,33.4417,33.4322,33.4322,9100.0
2006-06-16 12:00:00,35.23,35.26,35.22,35.25,11600.0,33.4227,33.4512,33.4133,33.4417,11600.0
2006-06-16 12:10:00,35.26,35.26,35.19,35.19,14900.0,33.4512,33.4512,33.3848,33.3848,14900.0
2006-06-16 12:20:00,35.18,35.2,35.16,35.19,10800.0,33.3753,33.3943,33.3563,33.3848,10800.0
2006-06-16 12:30:00,35.2,35.22,35.18,35.19,14500.0,33.3943,33.4133,33.3753,33.3848,14500.0
2006-06-16 12:40:00,35.19,35.21,35.18,35.2,31600.0,33.3848,33.4038,33.3753,33.3943,31600.0
2006-06-16 12:50:00,35.18,35.22,35.14,35.14,35400.0,33.3753,33.4133,33.3374,33.3374,35400.0
2006-06-16 13:00:00,35.13,35.17,35.09,35.15,18700.0,33.3279,33.3658,33.2899,33.3469,18700.0
2006-06-16 13:10:00,35.14,35.14,35.12,35.13,6500.0,33.3374,33.3374,33.3184,33.3279,6500.0
2006-06-16 13:20:00,35.13,35.22,35.12,35.21,30400.0,33.3279,33.4133,33.3184,33.4038,30400.0
2006-06-16 13:30:00,35.2,35.21,35.11,35.16,15200.0,33.3943,33.4038,33.3089,33.3563,15200.0
2006-06-16 13:40:00,35.17,35.18,35.14,35.17,11700.0,33.3658,33.3753,33.3374,33.3658,11700.0
2006-06-16 13:50:00,35.17,35.2,35.16,35.19,17500.0,33.3658,33.3943,33.3563,33.3848,17500.0
2006-06-16 14:00:00,35.19,35.23,35.19,35.22,42400.0,33.3848,33.4227,33.3848,33.4133,42400.0
2006-06-16 14:10:00,35.23,35.29,35.21,35.29,20700.0,33.4227,33.4797,33.4038,33.4797,20700.0
2006-06-16 14:20:00,35.29,35.3,35.24,35.26,19000.0,33.4797,33.4892,33.4322,33.4512,19000.0
2006-06-16 14:30:00,35.26,35.3,35.25,35.26,22700.0,33.4512,33.4892,33.4417,33.4512,22700.0
2006-06-16 14:40:00,35.26,35.28,35.25,35.28,16500.0,33.4512,33.4702,33.4417,33.4702,16500.0
2006-06-16 14:50:00,35.28,35.3,35.27,35.29,19600.0,33.4702,33.4892,33.4607,33.4797,19600.0
2006-06-16 15:00:00,35.29,35.33,35.29,35.29,14200.0,33.4797,33.5176,33.4797,33.4797,14200.0
2006-06-16 15:10:00,35.3,35.35,35.29,35.35,39200.0,33.4892,33.5366,33.4797,33.5366,39200.0
2006-06-16 15:20:00,35.35,35.36,35.33,35.35,92000.0,33.5366,33.5461,33.5176,33.5366,92000.0
2006-06-16 15:30:00,35.35,35.4,35.35,35.37,28700.0,33.5366,33.584,33.5366,33.5556,28700.0
2006-06-16 15:40:00,35.37,35.37,35.13,35.13,61900.0,33.5556,33.5556,33.3279,33.3279,61900.0
2006-06-16 15:50:00,35.13,35.21,35.13,35.21,78100.0,33.3279,33.4038,33.3279,33.4038,78100.0
2006-06-19 09:30:00,35.24,35.3,35.19,35.29,20900.0,33.4322,33.4892,33.3848,33.4797,20900.0
2006-06-19 09:40:00,35.27,35.27,35.2,35.24,21800.0,33.4607,33.4607,33.3943,33.4322,21800.0
2006-06-19 09:50:00,35.23,35.24,35.06,35.07,23700.0,33.4227,33.4322,33.2615,33.271,23700.0
2006-06-19 10:00:00,35.07,35.12,35.04,35.1,17200.0,33.271,33.3184,33.2425,33.2994,17200.0
2006-06-19 10:10:00,35.1,35.1,34.86,34.9,42300.0,33.2994,33.2994,33.0717,33.1097,42300.0
2006-06-19 10:20:00,34.92,34.92,34.84,34.87,30100.0,33.1287,33.1287,33.0528,33.0812,30100.0
2006-06-19 10:30:00,34.85,34.9,34.85,34.87,28300.0,33.0622,33.1097,33.0622,33.0812,28300.0
2006-06-19 10:40:00,34.87,34.88,34.85,34.85,15600.0,33.0812,33.0907,33.0622,33.0622,15600.0
2006-06-19 10:50:00,34.86,34.9,34.85,34.9,8500.0,33.0717,33.1097,33.0622,33.1097,8500.0
2006-06-19 11:00:00,34.89,34.9,34.88,34.89,19800.0,33.1002,33.1097,33.0907,33.1002,19800.0
2006-06-19 11:10:00,34.89,34.93,34.88,34.93,28300.0,33.1002,33.1381,33.0907,33.1381,28300.0
2006-06-19 11:20:00,34.92,34.93,34.87,34.87,8900.0,33.1287,33.1381,33.0812,33.0812,8900.0
2006-06-19 11:30:00,34.87,34.88,34.85,34.86,12400.0,33.0812,33.0907,33.0622,33.0717,12400.0
2006-06-19 11:40:00,34.86,34.95,34.86,34.93,25400.0,33.0717,33.1571,33.0717,33.1381,25400.0
2006-06-19 11:50:00,34.93,34.94,34.83,34.84,14100.0,33.1381,33.1476,33.0433,33.0528,14100.0
2006-06-19 12:00:00,34.84,34.9,34.84,34.87,11800.0,33.0528,33.1097,33.0528,33.0812,11800.0
2006-06-19 12:10:00,34.87,34.89,34.87,34.89,8400.0,33.0812,33.1002,33.0812,33.1002,8400.0
2006-06-19 12:20:00,34.88,34.9,34.88,34.9,12200.0,33.0907,33.1097,33.0907,33.1097,12200.0
2006-06-19 12:30:00,34.9,34.9,34.87,34.88,18400.0,33.1097,33.1097,33.0812,33.0907,18400.0
2006-06-19 12:40:00,34.88,34.88,34.82,34.83,20900.0,33.0907,33.0907,33.0338,33.0433,20900.0
2006-06-19 12:50:00,34.83,34.83,34.8,34.8,9800.0,33.0433,33.0433,33.0148,33.0148,9800.0
2006-06-19 13:00:00,34.8,34.81,34.66,34.66,31100.0,33.0148,33.0243,32.882,32.882,31100.0
2006-06-19 13:10:00,34.67,34.67,34.55,34.59,47900.0,32.8915,32.8915,32.7776,32.8156,47900.0
2006-06-19 13:20:00,34.59,34.59,34.53,34.56,19800.0,32.8156,32.8156,32.7587,32.7871,19800.0
2006-06-19 13:30:00,34.55,34.57,34.48,34.48,51200.0,32.7776,32.7966,32.7112,32.7112,51200.0
2006-06-19 13:40:00,34.48,34.57,34.43,34.48,50200.0,32.7112,32.7966,32.6638,32.7112,50200.0
2006-06-19 13:50:00,34.48,34.55,34.47,34.53,30700.0,32.7112,32.7776,32.7017,32.7587,30700.0
2006-06-19 14:00:00,34.53,34.54,34.48,34.54,38900.0,32.7587,32.7681,32.7112,32.7681,38900.0
2006-06-19 14:10:00,34.54,34.58,34.53,34.53,33500.0,32.7681,32.8061,32.7587,32.7587,33500.0
2006-06-19 14:20:00,34.53,34.54,34.46,34.48,35800.0,32.7587,32.7681,32.6922,32.7112,35800.0
2006-06-19 14:30:00,34.47,34.48,34.45,34.48,41300.0,32.7017,32.7112,32.6828,32.7112,41300.0
2006-06-19 14:40:00,34.46,34.48,34.38,34.38,24700.0,32.6922,32.7112,32.6164,32.6164,24700.0
2006-06-19 14:50:00,34.37,34.39,34.32,34.33,65800.0,32.6069,32.6258,32.5594,32.5689,65800.0
2006-06-19 15:00:00,34.35,34.4,34.32,34.38,36100.0,32.5879,32.6353,32.5594,32.6164,36100.0
2006-06-19 15:10:00,34.38,34.4,34.36,34.4,50000.0,32.6164,32.6353,32.5974,32.6353,50000.0
2006-06-19 15:20:00,34.39,34.59,34.39,34.59,52700.0,32.6258,32.8156,32.6258,32.8156,52700.0
2006-06-19 15:30:00,34.59,34.61,34.56,34.58,49100.0,32.8156,32.8346,32.7871,32.8061,49100.0
2006-06-19 15:40:00,34.58,34.59,34.49,34.49,34100.0,32.8061,32.8156,32.7207,32.7207,34100.0
2006-06-19 15:50:00,34.48,34.53,34.46,34.5,47800.0,32.7112,32.7587,32.6922,32.7302,47800.0
2006-06-20 09:30:00,34.64,34.68,34.53,34.61,24500.0,32.863,32.901,32.7587,32.8346,24500.0
2006-06-20 09:40:00,34.63,34.66,34.52,34.59,47900.0,32.8535,32.882,32.7492,32.8156,47900.0
2006-06-20 09:50:00,34.6,34.73,34.58,34.6,44400.0,32.8251,32.9484,32.8061,32.8251,44400.0
2006-06-20 10:00:00,34.61,34.68,34.59,34.61,48400.0,32.8346,32.901,32.8156,32.8346,48400.0
2006-06-20 10:10:00,34.59,34.69,34.59,34.65,76700.0,32.8156,32.9104,32.8156,32.8725,76700.0
2006-06-20 10:20:00,34.66,34.74,34.64,34.69,51300.0,32.882,32.9579,32.863,32.9104,51300.0
2006-06-20 10:30:00,34.68,34.79,34.68,34.75,44400.0,32.901,33.0053,32.901,32.9674,44400.0
2006-06-20 10:40:00,34.76,34.77,34.69,34.74,30600.0,32.9769,32.9863,32.9104,32.9579,30600.0
2006-06-20 10:50:00,34.74,34.75,34.71,34.74,20600.0,32.9579,32.9674,32.9294,32.9579,20600.0
2006-06-20 11:00:00,34.72,34.83,34.7,34.83,43500.0,32.9389,33.0433,32.9199,33.0433,43500.0
2006-06-20 11:10:00,34.82,34.85,34.8,34.82,32800.0,33.0338,33.0622,33.0148,33.0338,32800.0
2006-06-20 11:20:00,34.82,35.0,34.82,34.99,70000.0,33.0338,33.2045,33.0338,33.1951,70000.0
2006-06-20 11:30:00,34.98,35.0,34.92,34.92,50300.0,33.1856,33.2045,33.1287,33.1287,50300.0
2006-06-20 11:40:00,34.92,34.99,34.89,34.89,30300.0,33.1287,33.1951,33.1002,33.1002,30300.0
2006-06-20 11:50:00,34.91,34.93,34.86,34.87,15900.0,33.1192,33.1381,33.0717,33.0812,15900.0
2006-06-20 12:00:00,34.87,34.89,34.85,34.87,11500.0,33.0812,33.1002,33.0622,33.0812,11500.0
2006-06-20 12:10:00,34.85,34.89,34.85,34.89,4700.0,33.0622,33.1002,33.0622,33.1002,4700.0
2006-06-20 12:20:00,34.89,34.93,34.87,34.9,18900.0,33.1002,33.1381,33.0812,33.1097,18900.0
2006-06-20 12:30:00,34.91,34.92,34.88,34.88,13100.0,33.1192,33.1287,33.0907,33.0907,13100.0
2006-06-20 12:40:00,34.88,34.89,34.86,34.89,9400.0,33.0907,33.1002,33.0717,33.1002,9400.0
2006-06-20 12:50:00,34.89,34.89,34.84,34.85,7400.0,33.1002,33.1002,33.0528,33.0622,7400.0
2006-06-20 13:00:00,34.85,34.86,34.85,34.86,6800.0,33.0622,33.0717,33.0622,33.0717,6800.0
2006-06-20 13:10:00,34.85,34.91,34.85,34.9,17500.0,33.0622,33.1192,33.0622,33.1097,17500.0
2006-06-20 13:20:00,34.9,34.94,34.9,34.93,15800.0,33.1097,33.1476,33.1097,33.1381,15800.0
2006-06-20 13:30:00,34.92,34.92,34.86,34.86,20300.0,33.1287,33.1287,33.0717,33.0717,20300.0
2006-06-20 13:40:00,34.87,34.93,34.85,34.9,30400.0,33.0812,33.1381,33.0622,33.1097,30400.0
2006-06-20 13:50:00,34.89,34.92,34.86,34.88,37100.0,33.1002,33.1287,33.0717,33.0907,37100.0
2006-06-20 14:00:00,34.88,34.92,34.86,34.9,23300.0,33.0907,33.1287,33.0717,33.1097,23300.0
2006-06-20 14:10:00,34.91,34.92,34.87,34.89,20100.0,33.1192,33.1287,33.0812,33.1002,20100.0
2006-06-20 14:20:00,34.89,34.89,34.85,34.88,19600.0,33.1002,33.1002,33.0622,33.0907,19600.0
2006-06-20 14:30:00,34.86,34.93,34.86,34.89,33600.0,33.0717,33.1381,33.0717,33.1002,33600.0
2006-06-20 14:40:00,34.88,34.95,34.86,34.94,25100.0,33.0907,33.1571,33.0717,33.1476,25100.0
2006-06-20 14:50:00,34.95,34.99,34.91,34.93,27700.0,33.1571,33.1951,33.1192,33.1381,27700.0
2006-06-20 15:00:00,34.92,34.92,34.88,34.88,22800.0,33.1287,33.1287,33.0907,33.0907,22800.0
2006-06-20 15:10:00,34.89,34.93,34.86,34.9,36300.0,33.1002,33.1381,33.0717,33.1097,36300.0
2006-06-20 15:20:00,34.88,34.89,34.86,34.89,15800.0,33.0907,33.1002,33.0717,33.1002,15800.0
2006-06-20 15:30:00,34.87,34.87,34.8,34.81,19100.0,33.0812,33.0812,33.0148,33.0243,19100.0
2006-06-20 15:40:00,34.82,34.87,34.82,34.82,36900.0,33.0338,33.0812,33.0338,33.0338,36900.0
2006-06-20 15:50:00,34.83,34.83,34.8,34.81,38600.0,33.0433,33.0433,33.0148,33.0243,38600.0
2006-06-21 09:30:00,34.8,34.83,34.67,34.79,27100.0,33.0148,33.0433,32.8915,33.0053,27100.0
2006-06-21 09:40:00,34.75,34.82,34.73,34.77,48500.0,32.9674,33.0338,32.9484,32.9863,48500.0
2006-06-21 09:50:00,34.77,34.84,34.68,34.68,83800.0,32.9863,33.0528,32.901,32.901,83800.0
2006-06-21 10:00:00,34.69,34.74,34.66,34.66,66800.0,32.9104,32.9579,32.882,32.882,66800.0
2006-06-21 10:10:00,34.68,34.75,34.68,34.7,19100.0,32.901,32.9674,32.901,32.9199,19100.0
2006-06-21 10:20:00,34.71,34.71,34.61,34.62,20100.0,32.9294,32.9294,32.8346,32.844,20100.0
2006-06-21 10:30:00,34.61,34.71,34.6,34.61,61300.0,32.8346,32.9294,32.8251,32.8346,61300.0
2006-06-21 10:40:00,34.6,34.61,34.58,34.58,50700.0,32.8251,32.8346,32.8061,32.8061,50700.0
2006-06-21 10:50:00,34.59,34.67,34.56,34.62,97600.0,32.8156,32.8915,32.7871,32.844,97600.0
2006-06-21 11:00:00,34.65,34.69,34.6,34.67,68800.0,32.8725,32.9104,32.8251,32.8915,68800.0
2006-06-21 11:10:00,34.67,34.73,34.65,34.71,64200.0,32.8915,32.9484,32.8725,32.9294,64200.0
2006-06-21 11:20:00,34.69,34.72,34.68,34.71,41300.0,32.9104,32.9389,32.901,32.9294,41300.0
2006-06-21 11:30:00,34.71,34.71,34.65,34.66,24900.0,32.9294,32.9294,32.8725,32.882,24900.0
2006-06-21 11:40:00,34.65,34.77,34.63,34.77,43000.0,32.8725,32.9863,32.8535,32.9863,43000.0
2006-06-21 11:50:00,34.77,34.79,34.75,34.75,51100.0,32.9863,33.0053,32.9674,32.9674,51100.0
2006-06-21 12:00:00,34.76,34.8,34.75,34.77,27700.0,32.9769,33.0148,32.9674,32.9863,27700.0
2006-06-21 12:10:00,34.76,34.82,34.76,34.8,29900.0,32.9769,33.0338,32.9769,33.0148,29900.0
2006-06-21 12:20:00,34.8,34.84,34.77,34.78,22600.0,33.0148,33.0528,32.9863,32.9958,22600.0
2006-06-21 12:30:00,34.79,34.83,34.79,34.83,14200.0,33.0053,33.0433,33.0053,33.0433,14200.0
2006-06-21 12:40:00,34.81,34.85,34.8,34.82,21200.0,33.0243,33.0622,33.0148,33.0338,21200.0
2006-06-21 12:50:00,34.82,34.83,34.8,34.82,11200.0,33.0338,33.0433,33.0148,33.0338,11200.0
2006-06-21 13:00:00,34.83,34.87,34.83,34.85,13300.0,33.0433,33.0812,33.0433,33.0622,13300.0
2006-06-21 13:10:00,34.84,34.86,34.82,34.82,9200.0,33.0528,33.0717,33.0338,33.0338,9200.0
2006-06-21 13:20:00,34.83,34.84,34.8,34.81,20600.0,33.0433,33.0528,33.0148,33.0243,20600.0
2006-06-21 13:30:00,34.82,34.85,34.8,34.84,17200.0,33.0338,33.0622,33.0148,33.0528,17200.0
2006-06-21 13:40:00,34.84,34.85,34.81,34.82,11400.0,33.0528,33.0622,33.0243,33.0338,11400.0
2006-06-21 13:50:00,34.83,34.91,34.83,34.89,21500.0,33.0433,33.1192,33.0433,33.1002,21500.0
2006-06-21 14:00:00,34.89,34.89,34.87,34.89,14100.0,33.1002,33.1002,33.0812,33.1002,14100.0
2006-06-21 14:10:00,34.89,34.92,34.89,34.92,18700.0,33.1002,33.1287,33.1002,33.1287,18700.0
2006-06-21 14:20:00,34.92,34.95,34.92,34.94,19700.0,33.1287,33.1571,33.1287,33.1476,19700.0
2006-06-21 14:30:00,34.95,34.97,34.94,34.97,18900.0,33.1571,33.1761,33.1476,33.1761,18900.0
2006-06-21 14:40:00,34.97,34.99,34.96,34.98,19700.0,33.1761,33.1951,33.1666,33.1856,19700.0
2006-06-21 14:50:00,34.98,34.99,34.94,34.96,16800.0,33.1856,33.1951,33.1476,33.1666,16800.0
2006-06-21 15:00:00,34.96,34.96,34.92,34.93,14400.0,33.1666,33.1666,33.1287,33.1381,14400.0
2006-06-21 15:10:00,34.93,34.97,34.93,34.94,21300.0,33.1381,33.1761,33.1381,33.1476,21300.0
2006-06-21 15:20:00,34.94,34.96,34.93,34.96,14500.0,33.1476,33.1666,33.1381,33.1666,14500.0
2006-06-21 15:30:00,34.96,34.96,34.91,34.91,25500.0,33.1666,33.1666,33.1192,33.1192,25500.0
2006-06-21 15:40:00,34.91,34.92,34.81,34.81,20100.0,33.1192,33.1287,33.0243,33.0243,20100.0
2006-06-21 15:50:00,34.81,34.84,34.81,34.82,37700.0,33.0243,33.0528,33.0243,33.0338,37700.0
2006-06-22 09:30:00,35.08,35.08,34.59,34.8,29000.0,33.2804,33.2804,32.8156,33.0148,29000.0
2006-06-22 09:40:00,34.8,34.81,34.59,34.62,49400.0,33.0148,33.0243,32.8156,32.844,49400.0
2006-06-22 09:50:00,34.62,34.68,34.6,34.61,40500.0,32.844,32.901,32.8251,32.8346,40500.0
2006-06-22 10:00:00,34.61,34.7,34.55,34.68,59100.0,32.8346,32.9199,32.7776,32.901,59100.0
2006-06-22 10:10:00,34.7,34.7,34.46,34.51,46400.0,32.9199,32.9199,32.6922,32.7397,46400.0
2006-06-22 10:20:00,34.53,34.58,34.53,34.58,49900.0,32.7587,32.8061,32.7587,32.8061,49900.0
2006-06-22 10:30:00,34.59,34.59,34.48,34.48,41800.0,32.8156,32.8156,32.7112,32.7112,41800.0
2006-06-22 10:40:00,34.49,34.53,34.45,34.46,20100.0,32.7207,32.7587,32.6828,32.6922,20100.0
2006-06-22 10:50:00,34.45,34.54,34.41,34.54,30000.0,32.6828,32.7681,32.6448,32.7681,30000.0
2006-06-22 11:00:00,34.53,34.56,34.5,34.56,16200.0,32.7587,32.7871,32.7302,32.7871,16200.0
2006-06-22 11:10:00,34.56,34.61,34.54,34.61,19200.0,32.7871,32.8346,32.7681,32.8346,19200.0
2006-06-22 11:20:00,34.61,34.62,34.52,34.52,18800.0,32.8346,32.844,32.7492,32.7492,18800.0
2006-06-22 11:30:00,34.53,34.6,34.52,34.59,25200.0,32.7587,32.8251,32.7492,32.8156,25200.0
2006-06-22 11:40:00,34.61,34.62,34.58,34.59,18700.0,32.8346,32.844,32.8061,32.8156,18700.0
2006-06-22 11:50:00,34.57,34.61,34.55,34.61,17800.0,32.7966,32.8346,32.7776,32.8346,17800.0
2006-06-22 12:00:00,34.61,34.67,34.61,34.65,25400.0,32.8346,32.8915,32.8346,32.8725,25400.0
2006-06-22 12:10:00,34.66,34.66,34.62,34.63,14900.0,32.882,32.882,32.844,32.8535,14900.0
2006-06-22 12:20:00,34.62,34.63,34.59,34.61,19600.0,32.844,32.8535,32.8156,32.8346,19600.0
2006-06-22 12:30:00,34.61,34.61,34.53,34.56,10000.0,32.8346,32.8346,32.7587,32.7871,10000.0
2006-06-22 12:40:00,34.56,34.58,34.5,34.54,24600.0,32.7871,32.8061,32.7302,32.7681,24600.0
2006-06-22 12:50:00,34.56,34.59,34.55,34.57,20200.0,32.7871,32.8156,32.7776,32.7966,20200.0
2006-06-22 13:00:00,34.58,34.58,34.54,34.55,10600.0,32.8061,32.8061,32.7681,32.7776,10600.0
2006-06-22 13:10:00,34.54,34.55,34.53,34.53,11400.0,32.7681,32.7776,32.7587,32.7587,11400.0
2006-06-22 13:20:00,34.53,34.55,34.51,34.55,16300.0,32.7587,32.7776,32.7397,32.7776,16300.0
2006-06-22 13:30:00,34.54,34.54,34.49,34.49,6800.0,32.7681,32.7681,32.7207,32.7207,6800.0
2006-06-22 13:40:00,34.5,34.55,34.48,34.5,25200.0,32.7302,32.7776,32.7112,32.7302,25200.0
2006-06-22 13:50:00,34.5,34.51,34.46,34.51,14700.0,32.7302,32.7397,32.6922,32.7397,14700.0
2006-06-22 14:00:00,34.5,34.54,34.49,34.49,27200.0,32.7302,32.7681,32.7207,32.7207,27200.0
2006-06-22 14:10:00,34.48,34.51,34.45,34.45,20300.0,32.7112,32.7397,32.6828,32.6828,20300.0
2006-06-22 14:20:00,34.46,34.5,34.46,34.48,12900.0,32.6922,32.7302,32.6922,32.7112,12900.0
2006-06-22 14:30:00,34.48,34.5,34.46,34.5,18100.0,32.7112,32.7302,32.6922,32.7302,18100.0
2006-06-22 14:40:00,34.51,34.54,34.49,34.5,13700.0,32.7397,32.7681,32.7207,32.7302,13700.0
2006-06-22 14:50:00,34.51,34.55,34.49,34.51,28000.0,32.7397,32.7776,32.7207,32.7397,28000.0
2006-06-22 15:00:00,34.5,34.51,34.45,34.49,22600.0,32.7302,32.7397,32.6828,32.7207,22600.0
2006-06-22 15:10:00,34.49,34.54,34.49,34.5,29500.0,32.7207,32.7681,32.7207,32.7302,29500.0
2006-06-22 15:20:00,34.51,34.52,34.49,34.52,21000.0,32.7397,32.7492,32.7207,32.7492,21000.0
2006-06-22 15:30:00,34.52,34.55,34.5,34.5,30000.0,32.7492,32.7776,32.7302,32.7302,30000.0
2006-06-22 15:40:00,34.48,34.5,34.46,34.49,32600.0,32.7112,32.7302,32.6922,32.7207,32600.0
2006-06-22 15:50:00,34.49,34.5,34.47,34.47,53200.0,32.7207,32.7302,32.7017,32.7017,53200.0
2006-06-23 09:30:00,34.47,34.48,34.4,34.43,65400.0,32.7017,32.7112,32.6353,32.6638,65400.0
2006-06-23 09:40:00,34.43,34.45,34.35,34.43,42400.0,32.6638,32.6828,32.5879,32.6638,42400.0
2006-06-23 09:50:00,34.44,34.47,34.34,34.47,24000.0,32.6733,32.7017,32.5784,32.7017,24000.0
2006-06-23 10:00:00,34.47,34.47,34.3,34.33,31900.0,32.7017,32.7017,32.5405,32.5689,31900.0
2006-06-23 10:10:00,34.32,34.45,34.32,34.45,19800.0,32.5594,32.6828,32.5594,32.6828,19800.0
2006-06-23 10:20:00,34.45,34.49,34.39,34.41,34100.0,32.6828,32.7207,32.6258,32.6448,34100.0
2006-06-23 10:30:00,34.4,34.44,34.38,34.4,37100.0,32.6353,32.6733,32.6164,32.6353,37100.0
2006-06-23 10:40:00,34.38,34.42,34.32,34.36,43100.0,32.6164,32.6543,32.5594,32.5974,43100.0
2006-06-23 10:50:00,34.36,34.42,34.36,34.41,24200.0,32.5974,32.6543,32.5974,32.6448,24200.0
2006-06-23 11:00:00,34.4,34.42,34.32,34.32,14000.0,32.6353,32.6543,32.5594,32.5594,14000.0
2006-06-23 11:10:00,34.32,34.34,34.24,34.25,42000.0,32.5594,32.5784,32.4835,32.493,42000.0
2006-06-23 11:20:00,34.25,34.27,34.21,34.22,56700.0,32.493,32.512,32.4551,32.4646,56700.0
2006-06-23 11:30:00,34.2,34.24,34.13,34.18,44900.0,32.4456,32.4835,32.3792,32.4266,44900.0
2006-06-23 11:40:00,34.18,34.22,34.18,34.21,18400.0,32.4266,32.4646,32.4266,32.4551,18400.0
2006-06-23 11:50:00,34.21,34.23,34.2,34.23,31500.0,32.4551,32.474,32.4456,32.474,31500.0
2006-06-23 12:00:00,34.23,34.25,34.19,34.25,28400.0,32.474,32.493,32.4361,32.493,28400.0
2006-06-23 12:10:00,34.25,34.3,34.22,34.28,76400.0,32.493,32.5405,32.4646,32.5215,76400.0
2006-06-23 12:20:00,34.28,34.35,34.27,34.3,68900.0,32.5215,32.5879,32.512,32.5405,68900.0
2006-06-23 12:30:00,34.31,34.31,34.28,34.29,75900.0,32.5499,32.5499,32.5215,32.531,75900.0
2006-06-23 12:40:00,34.28,34.28,34.24,34.27,65700.0,32.5215,32.5215,32.4835,32.512,65700.0
2006-06-23 12:50:00,34.27,34.3,34.26,34.28,41300.0,32.512,32.5405,32.5025,32.5215,41300.0
2006-06-23 13:00:00,34.27,34.35,34.25,34.35,29200.0,32.512,32.5879,32.493,32.5879,29200.0
2006-06-23 13:10:00,34.34,34.39,34.33,34.39,52700.0,32.5784,32.6258,32.5689,32.6258,52700.0
2006-06-23 13:20:00,34.38,34.39,34.3,34.31,64500.0,32.6164,32.6258,32.5405,32.5499,64500.0
2006-06-23 13:30:00,34.31,34.31,34.28,34.3,67600.0,32.5499,32.5499,32.5215,32.5405,67600.0
2006-06-23 13:40:00,34.3,34.3,34.26,34.27,40800.0,32.5405,32.5405,32.5025,32.512,40800.0
2006-06-23 13:50:00,34.27,34.3,34.27,34.29,28500.0,32.512,32.5405,32.512,32.531,28500.0
2006-06-23 14:00:00,34.29,34.29,34.23,34.24,20800.0,32.531,32.531,32.474,32.4835,20800.0
2006-06-23 14:10:00,34.25,34.29,34.24,34.27,20900.0,32.493,32.531,32.4835,32.512,20900.0
2006-06-23 14:20:00,34.26,34.29,34.24,34.24,38500.0,32.5025,32.531,32.4835,32.4835,38500.0
2006-06-23 14:30:00,34.25,34.25,34.22,34.24,57400.0,32.493,32.493,32.4646,32.4835,57400.0
2006-06-23 14:40:00,34.23,34.25,34.19,34.2,30100.0,32.474,32.493,32.4361,32.4456,30100.0
2006-06-23 14:50:00,34.2,34.24,34.2,34.2,21600.0,32.4456,32.4835,32.4456,32.4456,21600.0
2006-06-23 15:00:00,34.2,34.24,34.2,34.22,33900.0,32.4456,32.4835,32.4456,32.4646,33900.0
2006-06-23 15:10:00,34.22,34.24,34.2,34.2,26200.0,32.4646,32.4835,32.4456,32.4456,26200.0
2006-06-23 15:20:00,34.2,34.23,34.18,34.23,38200.0,32.4456,32.474,32.4266,32.474,38200.0
2006-06-23 15:30:00,34.23,34.25,34.2,34.22,67700.0,32.474,32.493,32.4456,32.4646,67700.0
2006-06-23 15:40:00,34.22,34.23,34.1,34.15,83600.0,32.4646,32.474,32.3507,32.3982,83600.0
2006-06-23 15:50:00,34.15,34.15,34.05,34.06,197900.0,32.3982,32.3982,32.3033,32.3128,197900.0
2006-06-26 09:30:00,34.15,34.15,33.85,33.92,46400.0,32.3982,32.3982,32.1135,32.1799,46400.0
2006-06-26 09:40:00,33.91,34.05,33.91,34.05,81000.0,32.1705,32.3033,32.1705,32.3033,81000.0
2006-06-26 09:50:00,34.05,34.05,34.0,34.05,88800.0,32.3033,32.3033,32.2558,32.3033,88800.0
2006-06-26 10:00:00,34.05,34.1,34.01,34.1,69500.0,32.3033,32.3507,32.2653,32.3507,69500.0
2006-06-26 10:10:00,34.1,34.1,34.06,34.07,19100.0,32.3507,32.3507,32.3128,32.3223,19100.0
2006-06-26 10:20:00,34.09,34.1,34.06,34.09,27100.0,32.3412,32.3507,32.3128,32.3412,27100.0
2006-06-26 10:30:00,34.09,34.1,34.05,34.05,25200.0,32.3412,32.3507,32.3033,32.3033,25200.0
2006-06-26 10:40:00,34.05,34.1,34.04,34.06,114000.0,32.3033,32.3507,32.2938,32.3128,114000.0
2006-06-26 10:50:00,34.06,34.08,34.03,34.03,41900.0,32.3128,32.3317,32.2843,32.2843,41900.0
2006-06-26 11:00:00,34.06,34.08,34.03,34.05,31700.0,32.3128,32.3317,32.2843,32.3033,31700.0
2006-06-26 11:10:00,34.05,34.08,34.04,34.07,325700.0,32.3033,32.3317,32.2938,32.3223,325700.0
2006-06-26 11:20:00,34.08,34.08,34.05,34.07,118500.0,32.3317,32.3317,32.3033,32.3223,118500.0
2006-06-26 11:30:00,34.05,34.1,34.04,34.07,133300.0,32.3033,32.3507,32.2938,32.3223,133300.0
2006-06-26 11:40:00,34.06,34.08,34.01,34.02,40000.0,32.3128,32.3317,32.2653,32.2748,40000.0
2006-06-26 11:50:00,34.01,34.02,33.97,34.0,47100.0,32.2653,32.2748,32.2274,32.2558,47100.0
2006-06-26 12:00:00,34.0,34.05,33.98,34.02,39300.0,32.2558,32.3033,32.2369,32.2748,39300.0
2006-06-26 12:10:00,34.02,34.05,34.0,34.03,32300.0,32.2748,32.3033,32.2558,32.2843,32300.0
2006-06-26 12:20:00,34.03,34.05,34.03,34.04,29600.0,32.2843,32.3033,32.2843,32.2938,29600.0
2006-06-26 12:30:00,34.05,34.05,34.03,34.04,41000.0,32.3033,32.3033,32.2843,32.2938,41000.0
2006-06-26 12:40:00,34.04,34.09,34.04,34.09,145700.0,32.2938,32.3412,32.2938,32.3412,145700.0
2006-06-26 12:50:00,34.09,34.13,34.07,34.09,33000.0,32.3412,32.3792,32.3223,32.3412,33000.0
2006-06-26 13:00:00,34.09,34.16,34.09,34.14,58700.0,32.3412,32.4076,32.3412,32.3887,58700.0
2006-06-26 13:10:00,34.15,34.15,34.1,34.11,54600.0,32.3982,32.3982,32.3507,32.3602,54600.0
2006-06-26 13:20:00,34.12,34.16,34.12,34.15,22100.0,32.3697,32.4076,32.3697,32.3982,22100.0
2006-06-26 13:30:00,34.15,34.18,34.13,34.17,28400.0,32.3982,32.4266,32.3792,32.4171,28400.0
2006-06-26 13:40:00,34.18,34.25,34.18,34.25,35500.0,32.4266,32.493,32.4266,32.493,35500.0
2006-06-26 13:50:00,34.25,34.25,34.19,34.25,50400.0,32.493,32.493,32.4361,32.493,50400.0
2006-06-26 14:00:00,34.25,34.34,34.25,34.32,37100.0,32.493,32.5784,32.493,32.5594,37100.0
2006-06-26 14:10:00,34.32,34.34,34.31,34.34,21200.0,32.5594,32.5784,32.5499,32.5784,21200.0
2006-06-26 14:20:00,34.33,34.38,34.32,34.38,27600.0,32.5689,32.6164,32.5594,32.6164,27600.0
2006-06-26 14:30:00,34.37,34.39,34.35,34.37,26700.0,32.6069,32.6258,32.5879,32.6069,26700.0
2006-06-26 14:40:00,34.37,34.5,34.37,34.5,33500.0,32.6069,32.7302,32.6069,32.7302,33500.0
2006-06-26 14:50:00,34.5,34.53,34.48,34.51,57300.0,32.7302,32.7587,32.7112,32.7397,57300.0
2006-06-26 15:00:00,34.51,34.53,34.5,34.52,31400.0,32.7397,32.7587,32.7302,32.7492,31400.0
2006-06-26 15:10:00,34.53,34.55,34.5,34.55,46800.0,32.7587,32.7776,32.7302,32.7776,46800.0
2006-06-26 15:20:00,34.55,34.56,34.53,34.54,35400.0,32.7776,32.7871,32.7587,32.7681,35400.0
2006-06-26 15:30:00,34.53,34.59,34.52,34.59,59500.0,32.7587,32.8156,32.7492,32.8156,59500.0
2006-06-26 15:40:00,34.59,34.63,34.57,34.62,78300.0,32.8156,32.8535,32.7966,32.844,78300.0
2006-06-26 15:50:00,34.63,34.67,34.62,34.67,149600.0,32.8535,32.8915,32.844,32.8915,149600.0
2006-06-27 09:30:00,34.79,34.82,34.71,34.71,50600.0,33.0053,33.0338,32.9294,32.9294,50600.0
2006-06-27 09:40:00,34.72,34.75,34.7,34.7,31900.0,32.9389,32.9674,32.9199,32.9199,31900.0
2006-06-27 09:50:00,34.7,34.75,34.65,34.71,22600.0,32.9199,32.9674,32.8725,32.9294,22600.0
2006-06-27 10:00:00,34.69,34.77,34.65,34.65,24800.0,32.9104,32.9863,32.8725,32.8725,24800.0
2006-06-27 10:10:00,34.63,34.65,34.4,34.49,44300.0,32.8535,32.8725,32.6353,32.7207,44300.0
2006-06-27 10:20:00,34.48,34.51,34.41,34.41,26900.0,32.7112,32.7397,32.6448,32.6448,26900.0
2006-06-27 10:30:00,34.41,34.46,34.4,34.43,23700.0,32.6448,32.6922,32.6353,32.6638,23700.0
2006-06-27 10:40:00,34.43,34.45,34.32,34.35,31000.0,32.6638,32.6828,32.5594,32.5879,31000.0
2006-06-27 10:50:00,34.33,34.42,34.33,34.36,20200.0,32.5689,32.6543,32.5689,32.5974,20200.0
2006-06-27 11:00:00,34.35,34.36,34.26,34.28,31700.0,32.5879,32.5974,32.5025,32.5215,31700.0
2006-06-27 11:10:00,34.28,34.28,34.15,34.19,35900.0,32.5215,32.5215,32.3982,32.4361,35900.0
2006-06-27 11:20:00,34.19,34.27,34.17,34.23,26800.0,32.4361,32.512,32.4171,32.474,26800.0
2006-06-27 11:30:00,34.22,34.29,34.2,34.28,26300.0,32.4646,32.531,32.4456,32.5215,26300.0
2006-06-27 11:40:00,34.26,34.31,34.25,34.25,107100.0,32.5025,32.5499,32.493,32.493,107100.0
2006-06-27 11:50:00,34.25,34.27,34.2,34.25,28200.0,32.493,32.512,32.4456,32.493,28200.0
2006-06-27 12:00:00,34.25,34.28,34.24,34.26,32200.0,32.493,32.5215,32.4835,32.5025,32200.0
2006-06-27 12:10:00,34.26,34.32,34.26,34.28,17100.0,32.5025,32.5594,32.5025,32.5215,17100.0
2006-06-27 12:20:00,34.27,34.31,34.27,34.31,30600.0,32.512,32.5499,32.512,32.5499,30600.0
2006-06-27 12:30:00,34.31,34.31,34.26,34.28,22000.0,32.5499,32.5499,32.5025,32.5215,22000.0
2006-06-27 12:40:00,34.28,34.3,34.28,34.29,16800.0,32.5215,32.5405,32.5215,32.531,16800.0
2006-06-27 12:50:00,34.29,34.29,34.21,34.22,17500.0,32.531,32.531,32.4551,32.4646,17500.0
2006-06-27 13:00:00,34.2,34.25,34.18,34.22,16000.0,32.4456,32.493,32.4266,32.4646,16000.0
2006-06-27 13:10:00,34.22,34.22,34.18,34.2,15900.0,32.4646,32.4646,32.4266,32.4456,15900.0
2006-06-27 13:20:00,34.19,34.22,34.18,34.18,20300.0,32.4361,32.4646,32.4266,32.4266,20300.0
2006-06-27 13:30:00,34.19,34.21,34.17,34.19,18900.0,32.4361,32.4551,32.4171,32.4361,18900.0
2006-06-27 13:40:00,34.2,34.21,34.15,34.18,28600.0,32.4456,32.4551,32.3982,32.4266,28600.0
2006-06-27 13:50:00,34.18,34.2,34.17,34.19,16000.0,32.4266,32.4456,32.4171,32.4361,16000.0
2006-06-27 14:00:00,34.2,34.2,34.17,34.17,31400.0,32.4456,32.4456,32.4171,32.4171,31400.0
2006-06-27 14:10:00,34.17,34.18,34.09,34.11,49300.0,32.4171,32.4266,32.3412,32.3602,49300.0
2006-06-27 14:20:00,34.11,34.15,34.1,34.1,54100.0,32.3602,32.3982,32.3507,32.3507,54100.0
2006-06-27 14:30:00,34.07,34.11,34.07,34.1,19800.0,32.3223,32.3602,32.3223,32.3507,19800.0
2006-06-27 14:40:00,34.1,34.1,34.0,34.02,28600.0,32.3507,32.3507,32.2558,32.2748,28600.0
2006-06-27 14:50:00,34.01,34.06,34.0,34.05,32400.0,32.2653,32.3128,32.2558,32.3033,32400.0
2006-06-27 15:00:00,34.04,34.11,34.03,34.08,37500.0,32.2938,32.3602,32.2843,32.3317,37500.0
2006-06-27 15:10:00,34.1,34.15,34.07,34.14,35300.0,32.3507,32.3982,32.3223,32.3887,35300.0
2006-06-27 15:20:00,34.15,34.15,34.06,34.07,69700.0,32.3982,32.3982,32.3128,32.3223,69700.0
2006-06-27 15:30:00,34.07,34.1,34.05,34.06,45300.0,32.3223,32.3507,32.3033,32.3128,45300.0
2006-06-27 15:40:00,34.06,34.06,34.0,34.0,78200.0,32.3128,32.3128,32.2558,32.2558,78200.0
2006-06-27 15:50:00,34.0,34.04,33.98,34.01,67000.0,32.2558,32.2938,32.2369,32.2653,67000.0
2006-06-28 09:30:00,34.15,34.25,34.12,34.13,48200.0,32.3982,32.493,32.3697,32.3792,48200.0
2006-06-28 09:40:00,34.12,34.19,34.04,34.11,83400.0,32.3697,32.4361,32.2938,32.3602,83400.0
2006-06-28 09:50:00,34.12,34.27,34.1,34.25,85200.0,32.3697,32.512,32.3507,32.493,85200.0
2006-06-28 10:00:00,34.25,34.3,34.15,34.15,55200.0,32.493,32.5405,32.3982,32.3982,55200.0
2006-06-28 10:10:00,34.15,34.27,34.15,34.24,60100.0,32.3982,32.512,32.3982,32.4835,60100.0
2006-06-28 10:20:00,34.23,34.27,34.18,34.22,37700.0,32.474,32.512,32.4266,32.4646,37700.0
2006-06-28 10:30:00,34.22,34.22,34.17,34.19,38700.0,32.4646,32.4646,32.4171,32.4361,38700.0
2006-06-28 10:40:00,34.19,34.2,34.17,34.18,28100.0,32.4361,32.4456,32.4171,32.4266,28100.0
2006-06-28 10:50:00,34.17,34.24,34.16,34.23,51800.0,32.4171,32.4835,32.4076,32.474,51800.0
2006-06-28 11:00:00,34.23,34.26,34.17,34.26,50500.0,32.474,32.5025,32.4171,32.5025,50500.0
2006-06-28 11:10:00,34.24,34.27,34.21,34.21,23900.0,32.4835,32.512,32.4551,32.4551,23900.0
2006-06-28 11:20:00,34.23,34.26,34.16,34.23,57100.0,32.474,32.5025,32.4076,32.474,57100.0
2006-06-28 11:30:00,34.23,34.24,34.21,34.23,30500.0,32.474,32.4835,32.4551,32.474,30500.0
2006-06-28 11:40:00,34.22,34.26,34.22,34.26,23700.0,32.4646,32.5025,32.4646,32.5025,23700.0
2006-06-28 11:50:00,34.27,34.38,34.26,34.38,49500.0,32.512,32.6164,32.5025,32.6164,49500.0
2006-06-28 12:00:00,34.37,34.39,34.33,34.34,20100.0,32.6069,32.6258,32.5689,32.5784,20100.0
2006-06-28 12:10:00,34.34,34.41,34.3,34.34,28200.0,32.5784,32.6448,32.5405,32.5784,28200.0
2006-06-28 12:20:00,34.34,34.39,34.33,34.36,12900.0,32.5784,32.6258,32.5689,32.5974,12900.0
2006-06-28 12:30:00,34.36,34.37,34.33,34.33,7800.0,32.5974,32.6069,32.5689,32.5689,7800.0
2006-06-28 12:40:00,34.34,34.35,34.31,34.32,17800.0,32.5784,32.5879,32.5499,32.5594,17800.0
2006-06-28 12:50:00,34.32,34.35,34.31,34.34,10400.0,32.5594,32.5879,32.5499,32.5784,10400.0
2006-06-28 13:00:00,34.33,34.34,34.31,34.32,12900.0,32.5689,32.5784,32.5499,32.5594,12900.0
2006-06-28 13:10:00,34.3,34.31,34.29,34.31,10700.0,32.5405,32.5499,32.531,32.5499,10700.0
2006-06-28 13:20:00,34.32,34.35,34.26,34.27,35900.0,32.5594,32.5879,32.5025,32.512,35900.0
2006-06-28 13:30:00,34.27,34.32,34.26,34.3,37900.0,32.512,32.5594,32.5025,32.5405,37900.0
2006-06-28 13:40:00,34.3,34.37,34.3,34.36,14400.0,32.5405,32.6069,32.5405,32.5974,14400.0
2006-06-28 13:50:00,34.36,34.39,34.35,34.39,21100.0,32.5974,32.6258,32.5879,32.6258,21100.0
2006-06-28 14:00:00,34.4,34.41,34.37,34.38,15500.0,32.6353,32.6448,32.6069,32.6164,15500.0
2006-06-28 14:10:00,34.39,34.39,34.35,34.37,49900.0,32.6258,32.6258,32.5879,32.6069,49900.0
2006-06-28 14:20:00,34.37,34.42,34.36,34.42,42700.0,32.6069,32.6543,32.5974,32.6543,42700.0
2006-06-28 14:30:00,34.41,34.58,34.37,34.57,54500.0,32.6448,32.8061,32.6069,32.7966,54500.0
2006-06-28 14:40:00,34.56,34.63,34.54,34.61,17000.0,32.7871,32.8535,32.7681,32.8346,17000.0
2006-06-28 14:50:00,34.61,34.66,34.58,34.6,52600.0,32.8346,32.882,32.8061,32.8251,52600.0
2006-06-28 15:00:00,34.6,34.62,34.57,34.62,24500.0,32.8251,32.844,32.7966,32.844,24500.0
2006-06-28 15:10:00,34.61,34.62,34.58,34.59,29000.0,32.8346,32.844,32.8061,32.8156,29000.0
2006-06-28 15:20:00,34.59,34.62,34.59,34.6,123900.0,32.8156,32.844,32.8156,32.8251,123900.0
2006-06-28 15:30:00,34.61,34.68,34.59,34.66,69000.0,32.8346,32.901,32.8156,32.882,69000.0
2006-06-28 15:40:00,34.66,34.67,34.62,34.66,55500.0,32.882,32.8915,32.844,32.882,55500.0
2006-06-28 15:50:00,34.65,34.69,34.63,34.69,259200.0,32.8725,32.9104,32.8535,32.9104,259200.0
2006-06-29 09:30:00,34.92,35.06,34.88,35.06,70500.0,33.1287,33.2615,33.0907,33.2615,70500.0
2006-06-29 09:40:00,35.06,35.23,35.06,35.19,150100.0,33.2615,33.4227,33.2615,33.3848,150100.0
2006-06-29 09:50:00,35.2,35.25,35.11,35.17,95900.0,33.3943,33.4417,33.3089,33.3658,95900.0
2006-06-29 10:00:00,35.16,35.44,35.15,35.44,80000.0,33.3563,33.622,33.3469,33.622,80000.0
2006-06-29 10:10:00,35.43,35.46,35.4,35.43,65400.0,33.6125,33.6409,33.584,33.6125,65400.0
2006-06-29 10:20:00,35.43,35.44,35.33,35.35,15600.0,33.6125,33.622,33.5176,33.5366,15600.0
2006-06-29 10:30:00,35.36,35.39,35.32,35.32,23700.0,33.5461,33.5745,33.5081,33.5081,23700.0
2006-06-29 10:40:00,35.33,35.36,35.31,35.34,33200.0,33.5176,33.5461,33.4986,33.5271,33200.0
2006-06-29 10:50:00,35.34,35.34,35.29,35.31,19400.0,33.5271,33.5271,33.4797,33.4986,19400.0
2006-06-29 11:00:00,35.29,35.32,35.28,35.29,29700.0,33.4797,33.5081,33.4702,33.4797,29700.0
2006-06-29 11:10:00,35.29,35.35,35.25,35.25,34900.0,33.4797,33.5366,33.4417,33.4417,34900.0
2006-06-29 11:20:00,35.25,35.25,35.18,35.2,20500.0,33.4417,33.4417,33.3753,33.3943,20500.0
2006-06-29 11:30:00,35.2,35.22,35.17,35.17,15100.0,33.3943,33.4133,33.3658,33.3658,15100.0
2006-06-29 11:40:00,35.17,35.29,35.16,35.29,64800.0,33.3658,33.4797,33.3563,33.4797,64800.0
2006-06-29 11:50:00,35.29,35.3,35.22,35.23,9700.0,33.4797,33.4892,33.4133,33.4227,9700.0
2006-06-29 12:00:00,35.23,35.29,35.2,35.26,28400.0,33.4227,33.4797,33.3943,33.4512,28400.0
2006-06-29 12:10:00,35.26,35.3,35.25,35.26,139600.0,33.4512,33.4892,33.4417,33.4512,139600.0
2006-06-29 12:20:00,35.26,35.27,35.18,35.2,118000.0,33.4512,33.4607,33.3753,33.3943,118000.0
2006-06-29 12:30:00,35.2,35.23,35.18,35.18,8300.0,33.3943,33.4227,33.3753,33.3753,8300.0
2006-06-29 12:40:00,35.16,35.2,35.15,35.16,10600.0,33.3563,33.3943,33.3469,33.3563,10600.0
2006-06-29 12:50:00,35.17,35.21,35.15,35.19,111100.0,33.3658,33.4038,33.3469,33.3848,111100.0
2006-06-29 13:00:00,35.2,35.22,35.18,35.19,17900.0,33.3943,33.4133,33.3753,33.3848,17900.0
2006-06-29 13:10:00,35.21,35.23,35.2,35.22,10300.0,33.4038,33.4227,33.3943,33.4133,10300.0
2006-06-29 13:20:00,35.22,35.26,35.2,35.25,13700.0,33.4133,33.4512,33.3943,33.4417,13700.0
2006-06-29 13:30:00,35.25,35.25,35.22,35.22,7500.0,33.4417,33.4417,33.4133,33.4133,7500.0
2006-06-29 13:40:00,35.22,35.22,35.2,35.21,7200.0,33.4133,33.4133,33.3943,33.4038,7200.0
2006-06-29 13:50:00,35.2,35.24,35.2,35.22,10100.0,33.3943,33.4322,33.3943,33.4133,10100.0
2006-06-29 14:00:00,35.22,35.28,35.22,35.23,12300.0,33.4133,33.4702,33.4133,33.4227,12300.0
2006-06-29 14:10:00,35.23,35.41,35.2,35.41,29800.0,33.4227,33.5935,33.3943,33.5935,29800.0
2006-06-29 14:20:00,35.41,35.64,35.41,35.5,84200.0,33.5935,33.8117,33.5935,33.6789,84200.0
2006-06-29 14:30:00,35.5,35.56,35.48,35.54,88100.0,33.6789,33.7358,33.6599,33.7168,88100.0
2006-06-29 14:40:00,35.54,35.72,35.54,35.7,57600.0,33.7168,33.8876,33.7168,33.8686,57600.0
2006-06-29 14:50:00,35.69,35.73,35.63,35.63,55900.0,33.8592,33.8971,33.8022,33.8022,55900.0
2006-06-29 15:00:00,35.65,35.74,35.58,35.59,37000.0,33.8212,33.9066,33.7548,33.7643,37000.0
2006-06-29 15:10:00,35.59,35.65,35.55,35.57,50900.0,33.7643,33.8212,33.7263,33.7453,50900.0
2006-06-29 15:20:00,35.56,35.61,35.54,35.6,84800.0,33.7358,33.7833,33.7168,33.7738,84800.0
2006-06-29 15:30:00,35.6,35.66,35.59,35.64,38200.0,33.7738,33.8307,33.7643,33.8117,38200.0
2006-06-29 15:40:00,35.64,35.83,35.64,35.81,49800.0,33.8117,33.992,33.8117,33.973,49800.0
2006-06-29 15:50:00,35.8,35.8,35.75,35.8,136800.0,33.9635,33.9635,33.9161,33.9635,136800.0
2006-06-30 09:30:00,35.76,35.86,35.67,35.83,43900.0,33.9256,34.0204,33.8402,33.992,43900.0
2006-06-30 09:40:00,35.84,35.9,35.81,35.89,18300.0,34.0015,34.0584,33.973,34.0489,18300.0
2006-06-30 09:50:00,35.89,35.97,35.89,35.95,27400.0,34.0489,34.1248,34.0489,34.1058,27400.0
2006-06-30 10:00:00,35.95,36.0,35.9,36.0,146900.0,34.1058,34.1532,34.0584,34.1532,146900.0
2006-06-30 10:10:00,36.0,36.05,35.89,35.9,100900.0,34.1532,34.2007,34.0489,34.0584,100900.0
2006-06-30 10:20:00,35.9,35.99,35.9,35.97,33600.0,34.0584,34.1438,34.0584,34.1248,33600.0
2006-06-30 10:30:00,35.97,36.0,35.9,35.93,11900.0,34.1248,34.1532,34.0584,34.0868,11900.0
2006-06-30 10:40:00,35.92,35.97,35.9,35.95,25300.0,34.0774,34.1248,34.0584,34.1058,25300.0
2006-06-30 10:50:00,35.96,35.99,35.95,35.98,13700.0,34.1153,34.1438,34.1058,34.1343,13700.0
2006-06-30 11:00:00,35.98,36.0,35.96,35.99,38700.0,34.1343,34.1532,34.1153,34.1438,38700.0
2006-06-30 11:10:00,36.0,36.03,35.99,36.02,39200.0,34.1532,34.1817,34.1438,34.1722,39200.0
2006-06-30 11:20:00,36.02,36.1,36.02,36.1,35600.0,34.1722,34.2481,34.1722,34.2481,35600.0
2006-06-30 11:30:00,36.09,36.1,36.04,36.06,27000.0,34.2386,34.2481,34.1912,34.2102,27000.0
2006-06-30 11:40:00,36.06,36.19,36.06,36.17,28400.0,34.2102,34.3335,34.2102,34.3145,28400.0
2006-06-30 11:50:00,36.17,36.17,36.12,36.13,17100.0,34.3145,34.3145,34.2671,34.2766,17100.0
2006-06-30 12:00:00,36.12,36.16,36.07,36.16,43900.0,34.2671,34.305,34.2197,34.305,43900.0
2006-06-30 12:10:00,36.17,36.18,36.12,36.14,24600.0,34.3145,34.324,34.2671,34.2861,24600.0
2006-06-30 12:20:00,36.13,36.19,36.13,36.15,16800.0,34.2766,34.3335,34.2766,34.2956,16800.0
2006-06-30 12:30:00,36.14,36.14,36.11,36.12,18600.0,34.2861,34.2861,34.2576,34.2671,18600.0
2006-06-30 12:40:00,36.11,36.22,36.11,36.21,18700.0,34.2576,34.362,34.2576,34.3525,18700.0
2006-06-30 12:50:00,36.21,36.21,36.13,36.18,47800.0,34.3525,34.3525,34.2766,34.324,47800.0
2006-06-30 13:00:00,36.18,36.19,36.16,36.16,8700.0,34.324,34.3335,34.305,34.305,8700.0
2006-06-30 13:10:00,36.15,36.21,36.13,36.21,19500.0,34.2956,34.3525,34.2766,34.3525,19500.0
2006-06-30 13:20:00,36.2,36.21,36.19,36.19,25900.0,34.343,34.3525,34.3335,34.3335,25900.0
2006-06-30 13:30:00,36.19,36.21,36.15,36.15,51900.0,34.3335,34.3525,34.2956,34.2956,51900.0
2006-06-30 13:40:00,36.14,36.17,36.13,36.17,14600.0,34.2861,34.3145,34.2766,34.3145,14600.0
2006-06-30 13:50:00,36.17,36.17,36.13,36.15,9800.0,34.3145,34.3145,34.2766,34.2956,9800.0
2006-06-30 14:00:00,36.15,36.23,36.14,36.22,18900.0,34.2956,34.3714,34.2861,34.362,18900.0
2006-06-30 14:10:00,36.2,36.24,36.2,36.24,35900.0,34.343,34.3809,34.343,34.3809,35900.0
2006-06-30 14:20:00,36.25,36.27,36.2,36.2,42200.0,34.3904,34.4094,34.343,34.343,42200.0
2006-06-30 14:30:00,36.21,36.22,36.18,36.19,12700.0,34.3525,34.362,34.324,34.3335,12700.0
2006-06-30 14:40:00,36.2,36.25,36.18,36.25,17800.0,34.343,34.3904,34.324,34.3904,17800.0
2006-06-30 14:50:00,36.25,36.28,36.24,36.24,39800.0,34.3904,34.4189,34.3809,34.3809,39800.0
2006-06-30 15:00:00,36.24,36.27,36.23,36.25,38600.0,34.3809,34.4094,34.3714,34.3904,38600.0
2006-06-30 15:10:00,36.24,36.27,36.22,36.26,44000.0,34.3809,34.4094,34.362,34.3999,44000.0
2006-06-30 15:20:00,36.26,36.27,36.23,36.25,29700.0,34.3999,34.4094,34.3714,34.3904,29700.0
2006-06-30 15:30:00,36.25,36.28,36.25,36.27,58100.0,34.3904,34.4189,34.3904,34.4094,58100.0
2006-06-30 15:40:00,36.27,36.28,36.2,36.21,49300.0,34.4094,34.4189,34.343,34.3525,49300.0
2006-06-30 15:50:00,36.21,36.29,36.19,36.28,46600.0,34.3525,34.4284,34.3335,34.4189,46600.0
2006-07-03 09:30:00,36.24,36.4,36.21,36.23,35600.0,34.3809,34.5327,34.3525,34.3714,35600.0
2006-07-03 09:40:00,36.23,36.25,36.11,36.15,125700.0,34.3714,34.3904,34.2576,34.2956,125700.0
2006-07-03 09:50:00,36.18,36.3,36.18,36.22,28900.0,34.324,34.4379,34.324,34.362,28900.0
2006-07-03 10:00:00,36.21,36.25,36.18,36.25,80500.0,34.3525,34.3904,34.324,34.3904,80500.0
2006-07-03 10:10:00,36.27,36.27,36.21,36.22,8300.0,34.4094,34.4094,34.3525,34.362,8300.0
2006-07-03 10:20:00,36.22,36.24,36.2,36.23,17300.0,34.362,34.3809,34.343,34.3714,17300.0
2006-07-03 10:30:00,36.22,36.26,36.22,36.25,63000.0,34.362,34.3999,34.362,34.3904,63000.0
2006-07-03 10:40:00,36.25,36.3,36.24,36.26,24200.0,34.3904,34.4379,34.3809,34.3999,24200.0
2006-07-03 10:50:00,36.26,36.32,36.26,36.27,21800.0,34.3999,34.4568,34.3999,34.4094,21800.0
2006-07-03 11:00:00,36.27,36.28,36.23,36.28,13500.0,34.4094,34.4189,34.3714,34.4189,13500.0
2006-07-03 11:10:00,36.28,36.38,36.26,36.37,14600.0,34.4189,34.5138,34.3999,34.5043,14600.0
2006-07-03 11:20:00,36.37,36.49,36.36,36.49,27400.0,34.5043,34.6181,34.4948,34.6181,27400.0
2006-07-03 11:30:00,36.5,36.5,36.41,36.41,29900.0,34.6276,34.6276,34.5422,34.5422,29900.0
2006-07-03 11:40:00,36.42,36.42,36.37,36.39,15000.0,34.5517,34.5517,34.5043,34.5232,15000.0
2006-07-03 11:50:00,36.38,36.4,36.36,36.37,9400.0,34.5138,34.5327,34.4948,34.5043,9400.0
2006-07-03 12:00:00,36.37,36.43,36.35,36.41,49800.0,34.5043,34.5612,34.4853,34.5422,49800.0
2006-07-03 12:10:00,36.4,36.45,36.36,36.44,43900.0,34.5327,34.5802,34.4948,34.5707,43900.0
2006-07-03 12:20:00,36.43,36.44,36.39,36.4,12400.0,34.5612,34.5707,34.5232,34.5327,12400.0
2006-07-03 12:30:00,36.39,36.39,36.36,36.38,28800.0,34.5232,34.5232,34.4948,34.5138,28800.0
2006-07-03 12:40:00,36.39,36.45,36.37,36.43,40900.0,34.5232,34.5802,34.5043,34.5612,40900.0
2006-07-03 12:50:00,36.43,36.48,36.42,36.43,27200.0,34.5612,34.6086,34.5517,34.5612,27200.0
2006-07-03 13:00:00,36.42,36.42,36.42,36.42,1200.0,34.5517,34.5517,34.5517,34.5517,1200.0
2006-07-03 13:10:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:20:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:40:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 13:50:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:00:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:10:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:20:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:40:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:50:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:00:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:10:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:20:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:40:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:50:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-05 09:30:00,36.14,36.43,36.14,36.31,30700.0,34.2861,34.5612,34.2861,34.4473,30700.0
2006-07-05 09:40:00,36.26,36.28,36.22,36.25,12000.0,34.3999,34.4189,34.362,34.3904,12000.0
2006-07-05 09:50:00,36.21,36.23,36.04,36.07,7600.0,34.3525,34.3714,34.1912,34.2197,7600.0
2006-07-05 10:00:00,36.07,36.11,35.95,36.08,25200.0,34.2197,34.2576,34.1058,34.2291,25200.0
2006-07-05 10:10:00,36.09,36.12,36.06,36.07,9000.0,34.2386,34.2671,34.2102,34.2197,9000.0
2006-07-05 10:20:00,36.07,36.08,36.04,36.07,14200.0,34.2197,34.2291,34.1912,34.2197,14200.0
2006-07-05 10:30:00,36.07,36.11,36.06,36.08,28500.0,34.2197,34.2576,34.2102,34.2291,28500.0
2006-07-05 10:40:00,36.09,36.17,36.09,36.16,24400.0,34.2386,34.3145,34.2386,34.305,24400.0
2006-07-05 10:50:00,36.16,36.2,36.12,36.2,38700.0,34.305,34.343,34.2671,34.343,38700.0
2006-07-05 11:00:00,36.2,36.24,36.16,36.24,36800.0,34.343,34.3809,34.305,34.3809,36800.0
2006-07-05 11:10:00,36.23,36.25,36.2,36.25,16500.0,34.3714,34.3904,34.343,34.3904,16500.0
2006-07-05 11:20:00,36.26,36.28,36.23,36.23,23600.0,34.3999,34.4189,34.3714,34.3714,23600.0
2006-07-05 11:30:00,36.24,36.3,36.21,36.27,18600.0,34.3809,34.4379,34.3525,34.4094,18600.0
2006-07-05 11:40:00,36.27,36.27,36.22,36.24,23000.0,34.4094,34.4094,34.362,34.3809,23000.0
2006-07-05 11:50:00,36.24,36.28,36.2,36.2,11800.0,34.3809,34.4189,34.343,34.343,11800.0
2006-07-05 12:00:00,36.22,36.24,36.17,36.22,20700.0,34.362,34.3809,34.3145,34.362,20700.0
2006-07-05 12:10:00,36.22,36.25,36.13,36.14,20700.0,34.362,34.3904,34.2766,34.2861,20700.0
2006-07-05 12:20:00,36.14,36.18,36.09,36.15,63000.0,34.2861,34.324,34.2386,34.2956,63000.0
2006-07-05 12:30:00,36.15,36.17,36.13,36.13,27000.0,34.2956,34.3145,34.2766,34.2766,27000.0
2006-07-05 12:40:00,36.14,36.17,36.1,36.15,46400.0,34.2861,34.3145,34.2481,34.2956,46400.0
2006-07-05 12:50:00,36.15,36.21,36.15,36.21,14500.0,34.2956,34.3525,34.2956,34.3525,14500.0
2006-07-05 13:00:00,36.21,36.21,36.13,36.2,62000.0,34.3525,34.3525,34.2766,34.343,62000.0
2006-07-05 13:10:00,36.2,36.2,36.15,36.17,20200.0,34.343,34.343,34.2956,34.3145,20200.0
2006-07-05 13:20:00,36.16,36.17,36.14,36.17,15600.0,34.305,34.3145,34.2861,34.3145,15600.0
2006-07-05 13:30:00,36.17,36.18,36.11,36.12,20700.0,34.3145,34.324,34.2576,34.2671,20700.0
2006-07-05 13:40:00,36.12,36.17,36.12,36.16,24500.0,34.2671,34.3145,34.2671,34.305,24500.0
2006-07-05 13:50:00,36.17,36.18,36.14,36.17,13000.0,34.3145,34.324,34.2861,34.3145,13000.0
2006-07-05 14:00:00,36.14,36.18,36.13,36.15,22500.0,34.2861,34.324,34.2766,34.2956,22500.0
2006-07-05 14:10:00,36.15,36.18,36.13,36.16,51400.0,34.2956,34.324,34.2766,34.305,51400.0
2006-07-05 14:20:00,36.17,36.18,36.11,36.16,85000.0,34.3145,34.324,34.2576,34.305,85000.0
2006-07-05 14:30:00,36.16,36.22,36.12,36.18,66500.0,34.305,34.362,34.2671,34.324,66500.0
2006-07-05 14:40:00,36.18,36.2,36.16,36.18,33300.0,34.324,34.343,34.305,34.324,33300.0
2006-07-05 14:50:00,36.19,36.2,36.17,36.18,30300.0,34.3335,34.343,34.3145,34.324,30300.0
2006-07-05 15:00:00,36.18,36.2,36.15,36.16,39600.0,34.324,34.343,34.2956,34.305,39600.0
2006-07-05 15:10:00,36.17,36.19,36.14,36.16,18600.0,34.3145,34.3335,34.2861,34.305,18600.0
2006-07-05 15:20:00,36.16,36.2,36.16,36.18,29900.0,34.305,34.343,34.305,34.324,29900.0
2006-07-05 15:30:00,36.18,36.2,36.14,36.17,51300.0,34.324,34.343,34.2861,34.3145,51300.0
2006-07-05 15:40:00,36.16,36.24,36.15,36.23,40800.0,34.305,34.3809,34.2956,34.3714,40800.0
2006-07-05 15:50:00,36.22,36.22,36.15,36.17,84600.0,34.362,34.362,34.2956,34.3145,84600.0
2006-07-06 09:30:00,36.16,36.2,36.09,36.2,12400.0,34.305,34.343,34.2386,34.343,12400.0
2006-07-06 09:40:00,36.18,36.18,36.09,36.11,14700.0,34.324,34.324,34.2386,34.2576,14700.0
2006-07-06 09:50:00,36.11,36.17,36.07,36.11,11300.0,34.2576,34.3145,34.2197,34.2576,11300.0
2006-07-06 10:00:00,36.09,36.15,36.07,36.12,21700.0,34.2386,34.2956,34.2197,34.2671,21700.0
2006-07-06 10:10:00,36.12,36.12,36.1,36.1,6300.0,34.2671,34.2671,34.2481,34.2481,6300.0
2006-07-06 10:20:00,36.1,36.17,36.09,36.09,21400.0,34.2481,34.3145,34.2386,34.2386,21400.0
2006-07-06 10:30:00,36.09,36.16,36.09,36.14,20300.0,34.2386,34.305,34.2386,34.2861,20300.0
2006-07-06 10:40:00,36.15,36.16,36.15,36.16,59900.0,34.2956,34.305,34.2956,34.305,59900.0
2006-07-06 10:50:00,36.16,36.35,36.15,36.34,41200.0,34.305,34.4853,34.2956,34.4758,41200.0
2006-07-06 11:00:00,36.34,36.4,36.31,36.38,28600.0,34.4758,34.5327,34.4473,34.5138,28600.0
2006-07-06 11:10:00,36.39,36.46,36.39,36.4,12000.0,34.5232,34.5897,34.5232,34.5327,12000.0
2006-07-06 11:20:00,36.41,36.43,36.39,36.41,22100.0,34.5422,34.5612,34.5232,34.5422,22100.0
2006-07-06 11:30:00,36.43,36.43,36.34,36.38,33500.0,34.5612,34.5612,34.4758,34.5138,33500.0
2006-07-06 11:40:00,36.37,36.38,36.27,36.27,35900.0,34.5043,34.5138,34.4094,34.4094,35900.0
2006-07-06 11:50:00,36.28,36.35,36.2,36.24,40500.0,34.4189,34.4853,34.343,34.3809,40500.0
2006-07-06 12:00:00,36.24,36.39,36.24,36.39,23200.0,34.3809,34.5232,34.3809,34.5232,23200.0
2006-07-06 12:10:00,36.38,36.38,36.29,36.29,14900.0,34.5138,34.5138,34.4284,34.4284,14900.0
2006-07-06 12:20:00,36.3,36.32,36.25,36.31,14800.0,34.4379,34.4568,34.3904,34.4473,14800.0
2006-07-06 12:30:00,36.31,36.37,36.31,36.36,17300.0,34.4473,34.5043,34.4473,34.4948,17300.0
2006-07-06 12:40:00,36.37,36.41,36.36,36.37,14800.0,34.5043,34.5422,34.4948,34.5043,14800.0
2006-07-06 12:50:00,36.38,36.47,36.38,36.45,23300.0,34.5138,34.5991,34.5138,34.5802,23300.0
2006-07-06 13:00:00,36.45,36.49,36.44,36.47,8900.0,34.5802,34.6181,34.5707,34.5991,8900.0
2006-07-06 13:10:00,36.48,36.49,36.47,36.47,13200.0,34.6086,34.6181,34.5991,34.5991,13200.0
2006-07-06 13:20:00,36.47,36.48,36.45,36.46,10400.0,34.5991,34.6086,34.5802,34.5897,10400.0
2006-07-06 13:30:00,36.47,36.48,36.45,36.47,9200.0,34.5991,34.6086,34.5802,34.5991,9200.0
2006-07-06 13:40:00,36.45,36.53,36.45,36.48,21200.0,34.5802,34.6561,34.5802,34.6086,21200.0
2006-07-06 13:50:00,36.48,36.48,36.44,36.47,4800.0,34.6086,34.6086,34.5707,34.5991,4800.0
2006-07-06 14:00:00,36.44,36.45,36.38,36.4,16600.0,34.5707,34.5802,34.5138,34.5327,16600.0
2006-07-06 14:10:00,36.4,36.41,36.4,36.41,12600.0,34.5327,34.5422,34.5327,34.5422,12600.0
2006-07-06 14:20:00,36.4,36.42,36.4,36.41,18400.0,34.5327,34.5517,34.5327,34.5422,18400.0
2006-07-06 14:30:00,36.41,36.43,36.37,36.39,21700.0,34.5422,34.5612,34.5043,34.5232,21700.0
2006-07-06 14:40:00,36.42,36.43,36.38,36.41,26300.0,34.5517,34.5612,34.5138,34.5422,26300.0
2006-07-06 14:50:00,36.42,36.45,36.4,36.41,19100.0,34.5517,34.5802,34.5327,34.5422,19100.0
2006-07-06 15:00:00,36.41,36.44,36.4,36.42,22600.0,34.5422,34.5707,34.5327,34.5517,22600.0
2006-07-06 15:10:00,36.44,36.48,36.42,36.47,22300.0,34.5707,34.6086,34.5517,34.5991,22300.0
2006-07-06 15:20:00,36.47,36.5,36.45,36.48,17600.0,34.5991,34.6276,34.5802,34.6086,17600.0
2006-07-06 15:30:00,36.48,36.49,36.45,36.48,27900.0,34.6086,34.6181,34.5802,34.6086,27900.0
2006-07-06 15:40:00,36.47,36.5,36.47,36.5,74100.0,34.5991,34.6276,34.5991,34.6276,74100.0
2006-07-06 15:50:00,36.5,36.54,36.49,36.52,74700.0,34.6276,34.6655,34.6181,34.6466,74700.0
2006-07-07 09:30:00,36.53,36.53,36.2,36.28,11800.0,34.6561,34.6561,34.343,34.4189,11800.0
2006-07-07 09:40:00,36.25,36.33,36.11,36.13,17200.0,34.3904,34.4663,34.2576,34.2766,17200.0
2006-07-07 09:50:00,36.15,36.18,36.03,36.07,40600.0,34.2956,34.324,34.1817,34.2197,40600.0
2006-07-07 10:00:00,36.07,36.08,36.0,36.02,18600.0,34.2197,34.2291,34.1532,34.1722,18600.0
2006-07-07 10:10:00,36.02,36.09,35.99,36.07,39100.0,34.1722,34.2386,34.1438,34.2197,39100.0
2006-07-07 10:20:00,36.07,36.1,36.06,36.09,15000.0,34.2197,34.2481,34.2102,34.2386,15000.0
2006-07-07 10:30:00,36.1,36.2,36.1,36.15,54600.0,34.2481,34.343,34.2481,34.2956,54600.0
2006-07-07 10:40:00,36.16,36.18,36.1,36.12,107600.0,34.305,34.324,34.2481,34.2671,107600.0
2006-07-07 10:50:00,36.12,36.13,36.1,36.11,9400.0,34.2671,34.2766,34.2481,34.2576,9400.0
2006-07-07 11:00:00,36.12,36.13,36.1,36.12,10300.0,34.2671,34.2766,34.2481,34.2671,10300.0
2006-07-07 11:10:00,36.14,36.15,36.11,36.11,8400.0,34.2861,34.2956,34.2576,34.2576,8400.0
2006-07-07 11:20:00,36.13,36.13,36.1,36.12,8600.0,34.2766,34.2766,34.2481,34.2671,8600.0
2006-07-07 11:30:00,36.12,36.14,36.1,36.14,26900.0,34.2671,34.2861,34.2481,34.2861,26900.0
2006-07-07 11:40:00,36.14,36.14,36.11,36.11,9800.0,34.2861,34.2861,34.2576,34.2576,9800.0
2006-07-07 11:50:00,36.11,36.13,36.06,36.07,14000.0,34.2576,34.2766,34.2102,34.2197,14000.0
2006-07-07 12:00:00,36.07,36.13,36.07,36.11,19800.0,34.2197,34.2766,34.2197,34.2576,19800.0
2006-07-07 12:10:00,36.1,36.14,36.09,36.14,11900.0,34.2481,34.2861,34.2386,34.2861,11900.0
2006-07-07 12:20:00,36.15,36.2,36.15,36.15,18400.0,34.2956,34.343,34.2956,34.2956,18400.0
2006-07-07 12:30:00,36.16,36.16,36.09,36.15,12500.0,34.305,34.305,34.2386,34.2956,12500.0
2006-07-07 12:40:00,36.14,36.15,36.13,36.14,6800.0,34.2861,34.2956,34.2766,34.2861,6800.0
2006-07-07 12:50:00,36.13,36.14,36.08,36.09,16700.0,34.2766,34.2861,34.2291,34.2386,16700.0
2006-07-07 13:00:00,36.09,36.12,36.08,36.12,73900.0,34.2386,34.2671,34.2291,34.2671,73900.0
2006-07-07 13:10:00,36.12,36.12,36.1,36.1,27000.0,34.2671,34.2671,34.2481,34.2481,27000.0
2006-07-07 13:20:00,36.1,36.11,36.1,36.11,16700.0,34.2481,34.2576,34.2481,34.2576,16700.0
2006-07-07 13:30:00,36.11,36.11,36.09,36.09,19600.0,34.2576,34.2576,34.2386,34.2386,19600.0
2006-07-07 13:40:00,36.09,36.12,36.08,36.12,22900.0,34.2386,34.2671,34.2291,34.2671,22900.0
2006-07-07 13:50:00,36.12,36.12,36.1,36.1,7400.0,34.2671,34.2671,34.2481,34.2481,7400.0
2006-07-07 14:00:00,36.1,36.13,36.09,36.1,16000.0,34.2481,34.2766,34.2386,34.2481,16000.0
2006-07-07 14:10:00,36.11,36.13,36.1,36.1,6500.0,34.2576,34.2766,34.2481,34.2481,6500.0
2006-07-07 14:20:00,36.1,36.11,36.08,36.09,54300.0,34.2481,34.2576,34.2291,34.2386,54300.0
2006-07-07 14:30:00,36.08,36.09,36.01,36.01,9700.0,34.2291,34.2386,34.1627,34.1627,9700.0
2006-07-07 14:40:00,36.01,36.02,35.94,36.0,43600.0,34.1627,34.1722,34.0963,34.1532,43600.0
2006-07-07 14:50:00,36.0,36.0,35.92,35.93,22200.0,34.1532,34.1532,34.0774,34.0868,22200.0
2006-07-07 15:00:00,35.94,35.96,35.92,35.94,15600.0,34.0963,34.1153,34.0774,34.0963,15600.0
2006-07-07 15:10:00,35.92,35.93,35.92,35.92,22200.0,34.0774,34.0868,34.0774,34.0774,22200.0
2006-07-07 15:20:00,35.93,35.97,35.92,35.95,28400.0,34.0868,34.1248,34.0774,34.1058,28400.0
2006-07-07 15:30:00,35.94,35.95,35.91,35.92,11000.0,34.0963,34.1058,34.0679,34.0774,11000.0
2006-07-07 15:40:00,35.92,35.93,35.9,35.91,45600.0,34.0774,34.0868,34.0584,34.0679,45600.0
2006-07-07 15:50:00,35.9,35.95,35.9,35.93,20500.0,34.0584,34.1058,34.0584,34.0868,20500.0
2006-07-10 09:30:00,36.03,36.05,35.96,36.03,16100.0,34.1817,34.2007,34.1153,34.1817,16100.0
2006-07-10 09:40:00,36.0,36.1,35.98,36.08,30200.0,34.1532,34.2481,34.1343,34.2291,30200.0
2006-07-10 09:50:00,36.08,36.18,36.08,36.14,67300.0,34.2291,34.324,34.2291,34.2861,67300.0
2006-07-10 10:00:00,36.14,36.16,36.1,36.16,18700.0,34.2861,34.305,34.2481,34.305,18700.0
2006-07-10 10:10:00,36.15,36.22,36.15,36.2,5600.0,34.2956,34.362,34.2956,34.343,5600.0
2006-07-10 10:20:00,36.18,36.23,36.15,36.21,7500.0,34.324,34.3714,34.2956,34.3525,7500.0
2006-07-10 10:30:00,36.21,36.21,36.17,36.17,1500.0,34.3525,34.3525,34.3145,34.3145,1500.0
2006-07-10 10:40:00,36.17,36.21,36.16,36.21,8600.0,34.3145,34.3525,34.305,34.3525,8600.0
2006-07-10 10:50:00,36.21,36.25,36.18,36.2,13500.0,34.3525,34.3904,34.324,34.343,13500.0
2006-07-10 11:00:00,36.2,36.2,36.1,36.1,14100.0,34.343,34.343,34.2481,34.2481,14100.0
2006-07-10 11:10:00,36.11,36.11,36.09,36.1,26400.0,34.2576,34.2576,34.2386,34.2481,26400.0
2006-07-10 11:20:00,36.11,36.11,36.06,36.09,12100.0,34.2576,34.2576,34.2102,34.2386,12100.0
2006-07-10 11:30:00,36.07,36.08,36.03,36.05,16500.0,34.2197,34.2291,34.1817,34.2007,16500.0
2006-07-10 11:40:00,36.04,36.08,36.02,36.08,8200.0,34.1912,34.2291,34.1722,34.2291,8200.0
2006-07-10 11:50:00,36.08,36.14,36.07,36.13,28600.0,34.2291,34.2861,34.2197,34.2766,28600.0
2006-07-10 12:00:00,36.13,36.15,36.11,36.14,37000.0,34.2766,34.2956,34.2576,34.2861,37000.0
2006-07-10 12:10:00,36.14,36.16,36.11,36.15,25800.0,34.2861,34.305,34.2576,34.2956,25800.0
2006-07-10 12:20:00,36.15,36.18,36.15,36.17,17700.0,34.2956,34.324,34.2956,34.3145,17700.0
2006-07-10 12:30:00,36.15,36.15,36.14,36.14,1600.0,34.2956,34.2956,34.2861,34.2861,1600.0
2006-07-10 12:40:00,36.13,36.14,36.12,36.12,1400.0,34.2766,34.2861,34.2671,34.2671,1400.0
2006-07-10 12:50:00,36.13,36.13,36.08,36.08,20900.0,34.2766,34.2766,34.2291,34.2291,20900.0
2006-07-10 13:00:00,36.07,36.09,36.05,36.08,17400.0,34.2197,34.2386,34.2007,34.2291,17400.0
2006-07-10 13:10:00,36.08,36.15,36.05,36.12,38200.0,34.2291,34.2956,34.2007,34.2671,38200.0
2006-07-10 13:20:00,36.12,36.13,36.1,36.11,8600.0,34.2671,34.2766,34.2481,34.2576,8600.0
2006-07-10 13:30:00,36.11,36.12,36.06,36.06,10600.0,34.2576,34.2671,34.2102,34.2102,10600.0
2006-07-10 13:40:00,36.06,36.09,36.05,36.09,8500.0,34.2102,34.2386,34.2007,34.2386,8500.0
2006-07-10 13:50:00,36.1,36.1,36.08,36.08,4600.0,34.2481,34.2481,34.2291,34.2291,4600.0
2006-07-10 14:00:00,36.07,36.07,36.02,36.03,5900.0,34.2197,34.2197,34.1722,34.1817,5900.0
2006-07-10 14:10:00,36.02,36.03,36.0,36.03,6100.0,34.1722,34.1817,34.1532,34.1817,6100.0
2006-07-10 14:20:00,36.02,36.06,36.0,36.01,12000.0,34.1722,34.2102,34.1532,34.1627,12000.0
2006-07-10 14:30:00,36.0,36.01,35.99,36.0,13900.0,34.1532,34.1627,34.1438,34.1532,13900.0
2006-07-10 14:40:00,36.0,36.0,35.98,35.98,38400.0,34.1532,34.1532,34.1343,34.1343,38400.0
2006-07-10 14:50:00,35.98,35.98,35.9,35.92,10700.0,34.1343,34.1343,34.0584,34.0774,10700.0
2006-07-10 15:00:00,35.91,35.92,35.88,35.88,23600.0,34.0679,34.0774,34.0394,34.0394,23600.0
2006-07-10 15:10:00,35.88,35.91,35.88,35.91,18800.0,34.0394,34.0679,34.0394,34.0679,18800.0
2006-07-10 15:20:00,35.9,35.93,35.89,35.92,19900.0,34.0584,34.0868,34.0489,34.0774,19900.0
2006-07-10 15:30:00,35.92,35.92,35.89,35.91,8100.0,34.0774,34.0774,34.0489,34.0679,8100.0
2006-07-10 15:40:00,35.91,35.92,35.88,35.89,22000.0,34.0679,34.0774,34.0394,34.0489,22000.0
2006-07-10 15:50:00,35.89,35.91,35.88,35.9,15100.0,34.0489,34.0679,34.0394,34.0584,15100.0
2006-07-11 09:30:00,35.79,35.8,35.72,35.78,31500.0,33.954,33.9635,33.8876,33.9445,31500.0
2006-07-11 09:40:00,35.79,35.85,35.77,35.79,13300.0,33.954,34.0109,33.935,33.954,13300.0
2006-07-11 09:50:00,35.77,35.82,35.75,35.76,35100.0,33.935,33.9825,33.9161,33.9256,35100.0
2006-07-11 10:00:00,35.76,35.81,35.73,35.73,25200.0,33.9256,33.973,33.8971,33.8971,25200.0
2006-07-11 10:10:00,35.72,35.73,35.66,35.69,11500.0,33.8876,33.8971,33.8307,33.8592,11500.0
2006-07-11 10:20:00,35.7,35.72,35.68,35.68,7200.0,33.8686,33.8876,33.8497,33.8497,7200.0
2006-07-11 10:30:00,35.67,35.67,35.58,35.58,11100.0,33.8402,33.8402,33.7548,33.7548,11100.0
2006-07-11 10:40:00,35.59,35.62,35.57,35.59,14000.0,33.7643,33.7927,33.7453,33.7643,14000.0
2006-07-11 10:50:00,35.59,35.59,35.52,35.53,8800.0,33.7643,33.7643,33.6979,33.7074,8800.0
2006-07-11 11:00:00,35.51,35.55,35.5,35.55,12000.0,33.6884,33.7263,33.6789,33.7263,12000.0
2006-07-11 11:10:00,35.55,35.55,35.47,35.53,68400.0,33.7263,33.7263,33.6504,33.7074,68400.0
2006-07-11 11:20:00,35.52,35.53,35.5,35.52,25100.0,33.6979,33.7074,33.6789,33.6979,25100.0
2006-07-11 11:30:00,35.52,35.53,35.49,35.52,13100.0,33.6979,33.7074,33.6694,33.6979,13100.0
2006-07-11 11:40:00,35.52,35.53,35.47,35.49,21500.0,33.6979,33.7074,33.6504,33.6694,21500.0
2006-07-11 11:50:00,35.49,35.53,35.48,35.52,9800.0,33.6694,33.7074,33.6599,33.6979,9800.0
2006-07-11 12:00:00,35.51,35.54,35.49,35.54,15100.0,33.6884,33.7168,33.6694,33.7168,15100.0
2006-07-11 12:10:00,35.54,35.55,35.5,35.53,27900.0,33.7168,33.7263,33.6789,33.7074,27900.0
2006-07-11 12:20:00,35.53,35.53,35.44,35.44,42400.0,33.7074,33.7074,33.622,33.622,42400.0
2006-07-11 12:30:00,35.44,35.46,35.41,35.44,37200.0,33.622,33.6409,33.5935,33.622,37200.0
2006-07-11 12:40:00,35.42,35.43,35.36,35.39,14100.0,33.603,33.6125,33.5461,33.5745,14100.0
2006-07-11 12:50:00,35.4,35.43,35.39,35.41,10300.0,33.584,33.6125,33.5745,33.5935,10300.0
2006-07-11 13:00:00,35.41,35.41,35.37,35.39,16700.0,33.5935,33.5935,33.5556,33.5745,16700.0
2006-07-11 13:10:00,35.39,35.39,35.38,35.39,11200.0,33.5745,33.5745,33.5651,33.5745,11200.0
2006-07-11 13:20:00,35.39,35.42,35.38,35.41,16200.0,33.5745,33.603,33.5651,33.5935,16200.0
2006-07-11 13:30:00,35.4,35.4,35.36,35.37,15300.0,33.584,33.584,33.5461,33.5556,15300.0
2006-07-11 13:40:00,35.38,35.43,35.38,35.41,29300.0,33.5651,33.6125,33.5651,33.5935,29300.0
2006-07-11 13:50:00,35.41,35.42,35.31,35.32,68900.0,33.5935,33.603,33.4986,33.5081,68900.0
2006-07-11 14:00:00,35.32,35.32,35.26,35.28,130700.0,33.5081,33.5081,33.4512,33.4702,130700.0
2006-07-11 14:10:00,35.29,35.37,35.29,35.33,38800.0,33.4797,33.5556,33.4797,33.5176,38800.0
2006-07-11 14:20:00,35.32,35.37,35.3,35.33,36200.0,33.5081,33.5556,33.4892,33.5176,36200.0
2006-07-11 14:30:00,35.3,35.31,35.25,35.26,33100.0,33.4892,33.4986,33.4417,33.4512,33100.0
2006-07-11 14:40:00,35.26,35.26,35.23,35.25,30900.0,33.4512,33.4512,33.4227,33.4417,30900.0
2006-07-11 14:50:00,35.25,35.29,35.23,35.29,30900.0,33.4417,33.4797,33.4227,33.4797,30900.0
2006-07-11 15:00:00,35.28,35.31,35.24,35.31,18600.0,33.4702,33.4986,33.4322,33.4986,18600.0
2006-07-11 15:10:00,35.31,35.37,35.31,35.35,28700.0,33.4986,33.5556,33.4986,33.5366,28700.0
2006-07-11 15:20:00,35.35,35.45,35.35,35.42,69800.0,33.5366,33.6315,33.5366,33.603,69800.0
2006-07-11 15:30:00,35.43,35.52,35.4,35.51,57700.0,33.6125,33.6979,33.584,33.6884,57700.0
2006-07-11 15:40:00,35.51,35.55,35.45,35.47,55900.0,33.6884,33.7263,33.6315,33.6504,55900.0
2006-07-11 15:50:00,35.47,35.56,35.46,35.55,120600.0,33.6504,33.7358,33.6409,33.7263,120600.0
2006-07-12 09:30:00,35.45,35.75,35.45,35.62,30400.0,33.6315,33.9161,33.6315,33.7927,30400.0
2006-07-12 09:40:00,35.6,35.72,35.5,35.72,13900.0,33.7738,33.8876,33.6789,33.8876,13900.0
2006-07-12 09:50:00,35.72,35.76,35.59,35.76,27600.0,33.8876,33.9256,33.7643,33.9256,27600.0
2006-07-12 10:00:00,35.65,35.72,35.62,35.68,20900.0,33.8212,33.8876,33.7927,33.8497,20900.0
2006-07-12 10:10:00,35.68,35.77,35.65,35.72,43200.0,33.8497,33.935,33.8212,33.8876,43200.0
2006-07-12 10:20:00,35.73,35.74,35.66,35.66,14400.0,33.8971,33.9066,33.8307,33.8307,14400.0
2006-07-12 10:30:00,35.67,35.67,35.51,35.53,35200.0,33.8402,33.8402,33.6884,33.7074,35200.0
2006-07-12 10:40:00,35.53,35.57,35.52,35.54,13400.0,33.7074,33.7453,33.6979,33.7168,13400.0
2006-07-12 10:50:00,35.52,35.55,35.5,35.51,22000.0,33.6979,33.7263,33.6789,33.6884,22000.0
2006-07-12 11:00:00,35.51,35.54,35.47,35.53,12500.0,33.6884,33.7168,33.6504,33.7074,12500.0
2006-07-12 11:10:00,35.53,35.59,35.52,35.57,12400.0,33.7074,33.7643,33.6979,33.7453,12400.0
2006-07-12 11:20:00,35.55,35.59,35.53,35.59,10100.0,33.7263,33.7643,33.7074,33.7643,10100.0
2006-07-12 11:30:00,35.58,35.6,35.55,35.59,17500.0,33.7548,33.7738,33.7263,33.7643,17500.0
2006-07-12 11:40:00,35.58,35.59,35.55,35.58,5300.0,33.7548,33.7643,33.7263,33.7548,5300.0
2006-07-12 11:50:00,35.57,35.62,35.57,35.62,8200.0,33.7453,33.7927,33.7453,33.7927,8200.0
2006-07-12 12:00:00,35.62,35.63,35.61,35.62,8500.0,33.7927,33.8022,33.7833,33.7927,8500.0
2006-07-12 12:10:00,35.62,35.62,35.51,35.53,13900.0,33.7927,33.7927,33.6884,33.7074,13900.0
2006-07-12 12:20:00,35.51,35.53,35.49,35.49,12600.0,33.6884,33.7074,33.6694,33.6694,12600.0
2006-07-12 12:30:00,35.51,35.59,35.51,35.54,18000.0,33.6884,33.7643,33.6884,33.7168,18000.0
2006-07-12 12:40:00,35.53,35.61,35.53,35.61,19000.0,33.7074,33.7833,33.7074,33.7833,19000.0
2006-07-12 12:50:00,35.61,35.62,35.57,35.6,15600.0,33.7833,33.7927,33.7453,33.7738,15600.0
2006-07-12 13:00:00,35.58,35.61,35.56,35.59,23600.0,33.7548,33.7833,33.7358,33.7643,23600.0
2006-07-12 13:10:00,35.58,35.63,35.58,35.62,16800.0,33.7548,33.8022,33.7548,33.7927,16800.0
2006-07-12 13:20:00,35.59,35.63,35.56,35.6,10800.0,33.7643,33.8022,33.7358,33.7738,10800.0
2006-07-12 13:30:00,35.58,35.63,35.58,35.59,11100.0,33.7548,33.8022,33.7548,33.7643,11100.0
2006-07-12 13:40:00,35.58,35.61,35.57,35.58,21300.0,33.7548,33.7833,33.7453,33.7548,21300.0
2006-07-12 13:50:00,35.58,35.63,35.57,35.59,29800.0,33.7548,33.8022,33.7453,33.7643,29800.0
2006-07-12 14:00:00,35.59,35.63,35.57,35.63,12600.0,33.7643,33.8022,33.7453,33.8022,12600.0
2006-07-12 14:10:00,35.61,35.64,35.55,35.62,39600.0,33.7833,33.8117,33.7263,33.7927,39600.0
2006-07-12 14:20:00,35.62,35.63,35.57,35.61,22700.0,33.7927,33.8022,33.7453,33.7833,22700.0
2006-07-12 14:30:00,35.62,35.64,35.58,35.61,46300.0,33.7927,33.8117,33.7548,33.7833,46300.0
2006-07-12 14:40:00,35.62,35.63,35.57,35.57,21500.0,33.7927,33.8022,33.7453,33.7453,21500.0
2006-07-12 14:50:00,35.57,35.6,35.53,35.59,28000.0,33.7453,33.7738,33.7074,33.7643,28000.0
2006-07-12 15:00:00,35.58,35.63,35.58,35.62,42900.0,33.7548,33.8022,33.7548,33.7927,42900.0
2006-07-12 15:10:00,35.6,35.67,35.6,35.66,27600.0,33.7738,33.8402,33.7738,33.8307,27600.0
2006-07-12 15:20:00,35.67,35.7,35.66,35.67,48900.0,33.8402,33.8686,33.8307,33.8402,48900.0
2006-07-12 15:30:00,35.65,35.69,35.61,35.66,48700.0,33.8212,33.8592,33.7833,33.8307,48700.0
2006-07-12 15:40:00,35.66,35.7,35.64,35.66,61800.0,33.8307,33.8686,33.8117,33.8307,61800.0
2006-07-12 15:50:00,35.65,35.67,35.59,35.6,77300.0,33.8212,33.8402,33.7643,33.7738,77300.0
2006-07-13 09:30:00,35.6,35.6,35.49,35.5,28400.0,33.7738,33.7738,33.6694,33.6789,28400.0
2006-07-13 09:40:00,35.5,35.6,35.49,35.55,34300.0,33.6789,33.7738,33.6694,33.7263,34300.0
2006-07-13 09:50:00,35.54,35.6,35.48,35.48,77600.0,33.7168,33.7738,33.6599,33.6599,77600.0
2006-07-13 10:00:00,35.48,35.49,35.39,35.4,54400.0,33.6599,33.6694,33.5745,33.584,54400.0
2006-07-13 10:10:00,35.4,35.42,35.37,35.39,33500.0,33.584,33.603,33.5556,33.5745,33500.0
2006-07-13 10:20:00,35.38,35.38,35.22,35.37,27700.0,33.5651,33.5651,33.4133,33.5556,27700.0
2006-07-13 10:30:00,35.37,35.46,35.36,35.43,17900.0,33.5556,33.6409,33.5461,33.6125,17900.0
2006-07-13 10:40:00,35.44,35.47,35.38,35.4,38200.0,33.622,33.6504,33.5651,33.584,38200.0
2006-07-13 10:50:00,35.41,35.47,35.4,35.45,38400.0,33.5935,33.6504,33.584,33.6315,38400.0
2006-07-13 11:00:00,35.43,35.49,35.43,35.46,48300.0,33.6125,33.6694,33.6125,33.6409,48300.0
2006-07-13 11:10:00,35.44,35.49,35.39,35.43,64700.0,33.622,33.6694,33.5745,33.6125,64700.0
2006-07-13 11:20:00,35.44,35.48,35.42,35.48,59700.0,33.622,33.6599,33.603,33.6599,59700.0
2006-07-13 11:30:00,35.46,35.46,35.39,35.43,46500.0,33.6409,33.6409,33.5745,33.6125,46500.0
2006-07-13 11:40:00,35.43,35.44,35.37,35.38,30300.0,33.6125,33.622,33.5556,33.5651,30300.0
2006-07-13 11:50:00,35.38,35.47,35.37,35.47,78300.0,33.5651,33.6504,33.5556,33.6504,78300.0
2006-07-13 12:00:00,35.47,35.5,35.42,35.5,288100.0,33.6504,33.6789,33.603,33.6789,288100.0
2006-07-13 12:10:00,35.48,35.52,35.46,35.48,65500.0,33.6599,33.6979,33.6409,33.6599,65500.0
2006-07-13 12:20:00,35.47,35.5,35.44,35.46,12200.0,33.6504,33.6789,33.622,33.6409,12200.0
2006-07-13 12:30:00,35.48,35.49,35.45,35.48,7000.0,33.6599,33.6694,33.6315,33.6599,7000.0
2006-07-13 12:40:00,35.48,35.5,35.45,35.5,7100.0,33.6599,33.6789,33.6315,33.6789,7100.0
2006-07-13 12:50:00,35.5,35.5,35.47,35.5,15000.0,33.6789,33.6789,33.6504,33.6789,15000.0
2006-07-13 13:00:00,35.48,35.5,35.45,35.46,32800.0,33.6599,33.6789,33.6315,33.6409,32800.0
2006-07-13 13:10:00,35.44,35.47,35.42,35.44,8700.0,33.622,33.6504,33.603,33.622,8700.0
2006-07-13 13:20:00,35.43,35.47,35.4,35.44,12700.0,33.6125,33.6504,33.584,33.622,12700.0
2006-07-13 13:30:00,35.42,35.46,35.38,35.4,14100.0,33.603,33.6409,33.5651,33.584,14100.0
2006-07-13 13:40:00,35.39,35.42,35.38,35.39,8200.0,33.5745,33.603,33.5651,33.5745,8200.0
2006-07-13 13:50:00,35.38,35.41,35.34,35.36,17000.0,33.5651,33.5935,33.5271,33.5461,17000.0
2006-07-13 14:00:00,35.37,35.37,35.32,35.33,11600.0,33.5556,33.5556,33.5081,33.5176,11600.0
2006-07-13 14:10:00,35.3,35.33,35.24,35.25,40200.0,33.4892,33.5176,33.4322,33.4417,40200.0
2006-07-13 14:20:00,35.24,35.25,35.18,35.19,75400.0,33.4322,33.4417,33.3753,33.3848,75400.0
2006-07-13 14:30:00,35.19,35.21,35.14,35.2,52100.0,33.3848,33.4038,33.3374,33.3943,52100.0
2006-07-13 14:40:00,35.19,35.19,35.06,35.11,20500.0,33.3848,33.3848,33.2615,33.3089,20500.0
2006-07-13 14:50:00,35.1,35.14,35.07,35.13,14000.0,33.2994,33.3374,33.271,33.3279,14000.0
2006-07-13 15:00:00,35.14,35.14,35.05,35.05,15200.0,33.3374,33.3374,33.252,33.252,15200.0
2006-07-13 15:10:00,35.06,35.06,35.01,35.03,52500.0,33.2615,33.2615,33.214,33.233,52500.0
2006-07-13 15:20:00,35.03,35.07,35.02,35.06,42400.0,33.233,33.271,33.2235,33.2615,42400.0
2006-07-13 15:30:00,35.05,35.09,35.0,35.01,24700.0,33.252,33.2899,33.2045,33.214,24700.0
2006-07-13 15:40:00,35.03,35.08,35.0,35.03,25900.0,33.233,33.2804,33.2045,33.233,25900.0
2006-07-13 15:50:00,35.04,35.04,35.0,35.01,96900.0,33.2425,33.2425,33.2045,33.214,96900.0
2006-07-14 09:30:00,35.0,35.12,34.99,35.05,25300.0,33.2045,33.3184,33.1951,33.252,25300.0
2006-07-14 09:40:00,35.05,35.1,35.01,35.01,34000.0,33.252,33.2994,33.214,33.214,34000.0
2006-07-14 09:50:00,35.01,35.08,34.96,35.04,20400.0,33.214,33.2804,33.1666,33.2425,20400.0
2006-07-14 10:00:00,35.02,35.06,34.93,34.93,27500.0,33.2235,33.2615,33.1381,33.1381,27500.0
2006-07-14 10:10:00,34.94,34.95,34.91,34.95,22400.0,33.1476,33.1571,33.1192,33.1571,22400.0
2006-07-14 10:20:00,34.95,35.0,34.9,34.93,18000.0,33.1571,33.2045,33.1097,33.1381,18000.0
2006-07-14 10:30:00,34.93,34.94,34.86,34.87,10800.0,33.1381,33.1476,33.0717,33.0812,10800.0
2006-07-14 10:40:00,34.86,34.86,34.78,34.79,18800.0,33.0717,33.0717,32.9958,33.0053,18800.0
2006-07-14 10:50:00,34.78,34.85,34.76,34.83,24400.0,32.9958,33.0622,32.9769,33.0433,24400.0
2006-07-14 11:00:00,34.82,34.83,34.74,34.76,15800.0,33.0338,33.0433,32.9579,32.9769,15800.0
2006-07-14 11:10:00,34.76,34.8,34.72,34.77,7700.0,32.9769,33.0148,32.9389,32.9863,7700.0
2006-07-14 11:20:00,34.76,34.78,34.63,34.63,14500.0,32.9769,32.9958,32.8535,32.8535,14500.0
2006-07-14 11:30:00,34.64,34.64,34.5,34.58,18800.0,32.863,32.863,32.7302,32.8061,18800.0
2006-07-14 11:40:00,34.59,34.63,34.5,34.52,18100.0,32.8156,32.8535,32.7302,32.7492,18100.0
2006-07-14 11:50:00,34.52,34.7,34.5,34.7,25700.0,32.7492,32.9199,32.7302,32.9199,25700.0
2006-07-14 12:00:00,34.69,34.72,34.58,34.6,14600.0,32.9104,32.9389,32.8061,32.8251,14600.0
2006-07-14 12:10:00,34.6,34.67,34.56,34.63,51000.0,32.8251,32.8915,32.7871,32.8535,51000.0
2006-07-14 12:20:00,34.64,34.64,34.57,34.57,17600.0,32.863,32.863,32.7966,32.7966,17600.0
2006-07-14 12:30:00,34.58,34.68,34.57,34.68,16600.0,32.8061,32.901,32.7966,32.901,16600.0
2006-07-14 12:40:00,34.66,34.76,34.63,34.74,26900.0,32.882,32.9769,32.8535,32.9579,26900.0
2006-07-14 12:50:00,34.75,34.79,34.73,34.75,13300.0,32.9674,33.0053,32.9484,32.9674,13300.0
2006-07-14 13:00:00,34.7,34.7,34.58,34.59,6800.0,32.9199,32.9199,32.8061,32.8156,6800.0
2006-07-14 13:10:00,34.59,34.62,34.56,34.56,9900.0,32.8156,32.844,32.7871,32.7871,9900.0
2006-07-14 13:20:00,34.57,34.71,34.56,34.68,13300.0,32.7966,32.9294,32.7871,32.901,13300.0
2006-07-14 13:30:00,34.68,34.75,34.63,34.75,7100.0,32.901,32.9674,32.8535,32.9674,7100.0
2006-07-14 13:40:00,34.75,34.76,34.62,34.62,11900.0,32.9674,32.9769,32.844,32.844,11900.0
2006-07-14 13:50:00,34.62,34.65,34.6,34.6,8500.0,32.844,32.8725,32.8251,32.8251,8500.0
2006-07-14 14:00:00,34.59,34.62,34.54,34.62,12700.0,32.8156,32.844,32.7681,32.844,12700.0
2006-07-14 14:10:00,34.62,34.63,34.53,34.62,10000.0,32.844,32.8535,32.7587,32.844,10000.0
2006-07-14 14:20:00,34.63,34.63,34.5,34.51,16600.0,32.8535,32.8535,32.7302,32.7397,16600.0
2006-07-14 14:30:00,34.51,34.55,34.5,34.53,12900.0,32.7397,32.7776,32.7302,32.7587,12900.0
2006-07-14 14:40:00,34.53,34.56,34.5,34.55,12200.0,32.7587,32.7871,32.7302,32.7776,12200.0
2006-07-14 14:50:00,34.53,34.57,34.51,34.54,14300.0,32.7587,32.7966,32.7397,32.7681,14300.0
2006-07-14 15:00:00,34.54,34.64,34.54,34.62,18800.0,32.7681,32.863,32.7681,32.844,18800.0
2006-07-14 15:10:00,34.6,34.61,34.53,34.53,12900.0,32.8251,32.8346,32.7587,32.7587,12900.0
2006-07-14 15:20:00,34.54,34.62,34.5,34.59,52300.0,32.7681,32.844,32.7302,32.8156,52300.0
2006-07-14 15:30:00,34.58,34.62,34.57,34.61,63700.0,32.8061,32.844,32.7966,32.8346,63700.0
2006-07-14 15:40:00,34.61,34.62,34.58,34.61,74600.0,32.8346,32.844,32.8061,32.8346,74600.0
2006-07-14 15:50:00,34.6,34.63,34.57,34.61,81200.0,32.8251,32.8535,32.7966,32.8346,81200.0
2006-07-17 09:30:00,34.75,34.85,34.73,34.8,36600.0,32.9674,33.0622,32.9484,33.0148,36600.0
2006-07-17 09:40:00,34.8,34.81,34.75,34.76,24200.0,33.0148,33.0243,32.9674,32.9769,24200.0
2006-07-17 09:50:00,34.76,34.8,34.75,34.77,19400.0,32.9769,33.0148,32.9674,32.9863,19400.0
2006-07-17 10:00:00,34.79,34.8,34.75,34.78,30400.0,33.0053,33.0148,32.9674,32.9958,30400.0
2006-07-17 10:10:00,34.78,34.81,34.76,34.81,38300.0,32.9958,33.0243,32.9769,33.0243,38300.0
2006-07-17 10:20:00,34.81,34.81,34.75,34.75,28200.0,33.0243,33.0243,32.9674,32.9674,28200.0
2006-07-17 10:30:00,34.77,34.77,34.7,34.7,41400.0,32.9863,32.9863,32.9199,32.9199,41400.0
2006-07-17 10:40:00,34.7,34.77,34.69,34.75,25700.0,32.9199,32.9863,32.9104,32.9674,25700.0
2006-07-17 10:50:00,34.75,34.81,34.73,34.8,56500.0,32.9674,33.0243,32.9484,33.0148,56500.0
2006-07-17 11:00:00,34.8,34.8,34.77,34.77,36200.0,33.0148,33.0148,32.9863,32.9863,36200.0
2006-07-17 11:10:00,34.77,34.89,34.77,34.89,45400.0,32.9863,33.1002,32.9863,33.1002,45400.0
2006-07-17 11:20:00,34.87,34.93,34.85,34.92,16500.0,33.0812,33.1381,33.0622,33.1287,16500.0
2006-07-17 11:30:00,34.91,34.95,34.88,34.94,17600.0,33.1192,33.1571,33.0907,33.1476,17600.0
2006-07-17 11:40:00,34.94,35.02,34.93,35.01,36500.0,33.1476,33.2235,33.1381,33.214,36500.0
2006-07-17 11:50:00,35.02,35.02,34.94,34.97,61300.0,33.2235,33.2235,33.1476,33.1761,61300.0
2006-07-17 12:00:00,34.97,35.0,34.96,34.99,18900.0,33.1761,33.2045,33.1666,33.1951,18900.0
2006-07-17 12:10:00,35.01,35.05,34.99,35.04,18200.0,33.214,33.252,33.1951,33.2425,18200.0
2006-07-17 12:20:00,35.04,35.05,34.98,34.98,18200.0,33.2425,33.252,33.1856,33.1856,18200.0
2006-07-17 12:30:00,34.99,35.0,34.94,34.97,17200.0,33.1951,33.2045,33.1476,33.1761,17200.0
2006-07-17 12:40:00,34.97,34.99,34.9,34.94,52300.0,33.1761,33.1951,33.1097,33.1476,52300.0
2006-07-17 12:50:00,34.94,34.99,34.93,34.96,13700.0,33.1476,33.1951,33.1381,33.1666,13700.0
2006-07-17 13:00:00,34.95,34.98,34.95,34.97,16200.0,33.1571,33.1856,33.1571,33.1761,16200.0
2006-07-17 13:10:00,34.97,35.04,34.96,35.04,68300.0,33.1761,33.2425,33.1666,33.2425,68300.0
2006-07-17 13:20:00,35.03,35.03,34.97,34.98,40000.0,33.233,33.233,33.1761,33.1856,40000.0
2006-07-17 13:30:00,34.98,35.03,34.97,35.02,11300.0,33.1856,33.233,33.1761,33.2235,11300.0
2006-07-17 13:40:00,35.03,35.05,35.02,35.05,23300.0,33.233,33.252,33.2235,33.252,23300.0
2006-07-17 13:50:00,35.05,35.05,35.03,35.04,15800.0,33.252,33.252,33.233,33.2425,15800.0
2006-07-17 14:00:00,35.04,35.05,35.01,35.04,23600.0,33.2425,33.252,33.214,33.2425,23600.0
2006-07-17 14:10:00,35.04,35.09,35.03,35.09,22700.0,33.2425,33.2899,33.233,33.2899,22700.0
2006-07-17 14:20:00,35.09,35.11,35.08,35.11,19100.0,33.2899,33.3089,33.2804,33.3089,19100.0
2006-07-17 14:30:00,35.11,35.14,35.1,35.14,12100.0,33.3089,33.3374,33.2994,33.3374,12100.0
2006-07-17 14:40:00,35.14,35.14,35.08,35.11,17700.0,33.3374,33.3374,33.2804,33.3089,17700.0
2006-07-17 14:50:00,35.11,35.12,35.1,35.11,8800.0,33.3089,33.3184,33.2994,33.3089,8800.0
2006-07-17 15:00:00,35.1,35.11,35.06,35.06,23500.0,33.2994,33.3089,33.2615,33.2615,23500.0
2006-07-17 15:10:00,35.06,35.15,35.05,35.13,16800.0,33.2615,33.3469,33.252,33.3279,16800.0
2006-07-17 15:20:00,35.13,35.17,35.1,35.17,24400.0,33.3279,33.3658,33.2994,33.3658,24400.0
2006-07-17 15:30:00,35.13,35.15,35.07,35.1,39500.0,33.3279,33.3469,33.271,33.2994,39500.0
2006-07-17 15:40:00,35.11,35.15,35.1,35.15,22600.0,33.3089,33.3469,33.2994,33.3469,22600.0
2006-07-17 15:50:00,35.14,35.15,35.09,35.09,59500.0,33.3374,33.3469,33.2899,33.2899,59500.0
2006-07-18 09:30:00,35.3,35.42,35.18,35.37,31300.0,33.4892,33.603,33.3753,33.5556,31300.0
2006-07-18 09:40:00,35.38,35.49,35.31,35.42,63300.0,33.5651,33.6694,33.4986,33.603,63300.0
2006-07-18 09:50:00,35.43,35.54,35.43,35.48,79800.0,33.6125,33.7168,33.6125,33.6599,79800.0
2006-07-18 10:00:00,35.47,35.51,35.37,35.4,37800.0,33.6504,33.6884,33.5556,33.584,37800.0
2006-07-18 10:10:00,35.41,35.45,35.34,35.35,47000.0,33.5935,33.6315,33.5271,33.5366,47000.0
2006-07-18 10:20:00,35.35,35.36,35.29,35.34,54900.0,33.5366,33.5461,33.4797,33.5271,54900.0
2006-07-18 10:30:00,35.34,35.38,35.31,35.32,62200.0,33.5271,33.5651,33.4986,33.5081,62200.0
2006-07-18 10:40:00,35.32,35.42,35.3,35.4,69800.0,33.5081,33.603,33.4892,33.584,69800.0
2006-07-18 10:50:00,35.39,35.42,35.37,35.39,52200.0,33.5745,33.603,33.5556,33.5745,52200.0
2006-07-18 11:00:00,35.39,35.39,35.36,35.37,27000.0,33.5745,33.5745,33.5461,33.5556,27000.0
2006-07-18 11:10:00,35.36,35.37,35.3,35.34,47400.0,33.5461,33.5556,33.4892,33.5271,47400.0
2006-07-18 11:20:00,35.34,35.4,35.31,35.34,59800.0,33.5271,33.584,33.4986,33.5271,59800.0
2006-07-18 11:30:00,35.33,35.34,35.27,35.3,24100.0,33.5176,33.5271,33.4607,33.4892,24100.0
2006-07-18 11:40:00,35.3,35.3,35.15,35.2,68100.0,33.4892,33.4892,33.3469,33.3943,68100.0
2006-07-18 11:50:00,35.19,35.31,35.19,35.26,31200.0,33.3848,33.4986,33.3848,33.4512,31200.0
2006-07-18 12:00:00,35.26,35.26,35.21,35.21,45400.0,33.4512,33.4512,33.4038,33.4038,45400.0
2006-07-18 12:10:00,35.22,35.22,35.17,35.18,46400.0,33.4133,33.4133,33.3658,33.3753,46400.0
2006-07-18 12:20:00,35.17,35.21,35.11,35.19,87400.0,33.3658,33.4038,33.3089,33.3848,87400.0
2006-07-18 12:30:00,35.2,35.2,35.11,35.11,32400.0,33.3943,33.3943,33.3089,33.3089,32400.0
2006-07-18 12:40:00,35.12,35.13,35.08,35.1,47200.0,33.3184,33.3279,33.2804,33.2994,47200.0
2006-07-18 12:50:00,35.1,35.1,35.01,35.06,84400.0,33.2994,33.2994,33.214,33.2615,84400.0
2006-07-18 13:00:00,35.06,35.06,34.99,35.0,63300.0,33.2615,33.2615,33.1951,33.2045,63300.0
2006-07-18 13:10:00,35.01,35.03,35.0,35.0,55500.0,33.214,33.233,33.2045,33.2045,55500.0
2006-07-18 13:20:00,34.99,35.07,34.98,35.06,44500.0,33.1951,33.271,33.1856,33.2615,44500.0
2006-07-18 13:30:00,35.06,35.17,35.04,35.16,67700.0,33.2615,33.3658,33.2425,33.3563,67700.0
2006-07-18 13:40:00,35.15,35.15,35.01,35.06,47700.0,33.3469,33.3469,33.214,33.2615,47700.0
2006-07-18 13:50:00,35.06,35.13,35.02,35.02,43600.0,33.2615,33.3279,33.2235,33.2235,43600.0
2006-07-18 14:00:00,35.04,35.13,35.02,35.12,56000.0,33.2425,33.3279,33.2235,33.3184,56000.0
2006-07-18 14:10:00,35.11,35.15,35.05,35.13,46800.0,33.3089,33.3469,33.252,33.3279,46800.0
2006-07-18 14:20:00,35.13,35.18,35.12,35.17,69400.0,33.3279,33.3753,33.3184,33.3658,69400.0
2006-07-18 14:30:00,35.17,35.26,35.17,35.23,92900.0,33.3658,33.4512,33.3658,33.4227,92900.0
2006-07-18 14:40:00,35.23,35.26,35.12,35.15,148500.0,33.4227,33.4512,33.3184,33.3469,148500.0
2006-07-18 14:50:00,35.15,35.16,35.13,35.14,77000.0,33.3469,33.3563,33.3279,33.3374,77000.0
2006-07-18 15:00:00,35.14,35.14,35.05,35.06,26300.0,33.3374,33.3374,33.252,33.2615,26300.0
2006-07-18 15:10:00,35.05,35.22,35.04,35.21,69600.0,33.252,33.4133,33.2425,33.4038,69600.0
2006-07-18 15:20:00,35.21,35.22,35.11,35.17,73000.0,33.4038,33.4133,33.3089,33.3658,73000.0
2006-07-18 15:30:00,35.17,35.23,35.17,35.21,81500.0,33.3658,33.4227,33.3658,33.4038,81500.0
2006-07-18 15:40:00,35.21,35.23,35.17,35.18,107500.0,33.4038,33.4227,33.3658,33.3753,107500.0
2006-07-18 15:50:00,35.17,35.26,35.17,35.23,114200.0,33.3658,33.4512,33.3658,33.4227,114200.0
2006-07-19 09:30:00,35.4,35.51,35.4,35.49,51800.0,33.584,33.6884,33.584,33.6694,51800.0
2006-07-19 09:40:00,35.49,35.49,35.41,35.44,39700.0,33.6694,33.6694,33.5935,33.622,39700.0
2006-07-19 09:50:00,35.44,35.59,35.42,35.55,64600.0,33.622,33.7643,33.603,33.7263,64600.0
2006-07-19 10:00:00,35.58,35.85,35.58,35.8,68400.0,33.7548,34.0109,33.7548,33.9635,68400.0
2006-07-19 10:10:00,35.77,35.85,35.71,35.71,51200.0,33.935,34.0109,33.8781,33.8781,51200.0
2006-07-19 10:20:00,35.69,35.75,35.61,35.74,178900.0,33.8592,33.9161,33.7833,33.9066,178900.0
2006-07-19 10:30:00,35.74,35.9,35.73,35.88,28400.0,33.9066,34.0584,33.8971,34.0394,28400.0
2006-07-19 10:40:00,35.89,36.0,35.89,35.95,55600.0,34.0489,34.1532,34.0489,34.1058,55600.0
2006-07-19 10:50:00,35.95,35.95,35.87,35.88,37100.0,34.1058,34.1058,34.0299,34.0394,37100.0
2006-07-19 11:00:00,35.87,35.92,35.86,35.91,17400.0,34.0299,34.0774,34.0204,34.0679,17400.0
2006-07-19 11:10:00,35.93,35.99,35.93,35.99,23600.0,34.0868,34.1438,34.0868,34.1438,23600.0
2006-07-19 11:20:00,35.98,36.0,35.97,35.99,34100.0,34.1343,34.1532,34.1248,34.1438,34100.0
2006-07-19 11:30:00,35.98,36.02,35.94,35.97,50000.0,34.1343,34.1722,34.0963,34.1248,50000.0
2006-07-19 11:40:00,35.95,36.0,35.94,35.99,49800.0,34.1058,34.1532,34.0963,34.1438,49800.0
2006-07-19 11:50:00,36.0,36.01,35.94,35.94,32300.0,34.1532,34.1627,34.0963,34.0963,32300.0
2006-07-19 12:00:00,35.95,35.97,35.92,35.94,21600.0,34.1058,34.1248,34.0774,34.0963,21600.0
2006-07-19 12:10:00,35.94,35.94,35.83,35.86,36700.0,34.0963,34.0963,33.992,34.0204,36700.0
2006-07-19 12:20:00,35.86,35.87,35.83,35.84,11400.0,34.0204,34.0299,33.992,34.0015,11400.0
2006-07-19 12:30:00,35.84,35.89,35.81,35.88,13000.0,34.0015,34.0489,33.973,34.0394,13000.0
2006-07-19 12:40:00,35.86,35.87,35.84,35.86,11400.0,34.0204,34.0299,34.0015,34.0204,11400.0
2006-07-19 12:50:00,35.85,35.88,35.78,35.78,47000.0,34.0109,34.0394,33.9445,33.9445,47000.0
2006-07-19 13:00:00,35.78,35.83,35.75,35.83,17200.0,33.9445,33.992,33.9161,33.992,17200.0
2006-07-19 13:10:00,35.84,35.85,35.83,35.84,14500.0,34.0015,34.0109,33.992,34.0015,14500.0
2006-07-19 13:20:00,35.84,35.92,35.84,35.92,51100.0,34.0015,34.0774,34.0015,34.0774,51100.0
2006-07-19 13:30:00,35.9,35.96,35.87,35.87,32600.0,34.0584,34.1153,34.0299,34.0299,32600.0
2006-07-19 13:40:00,35.87,35.9,35.85,35.9,23700.0,34.0299,34.0584,34.0109,34.0584,23700.0
2006-07-19 13:50:00,35.9,35.97,35.88,35.96,15400.0,34.0584,34.1248,34.0394,34.1153,15400.0
2006-07-19 14:00:00,35.97,35.98,35.94,35.97,24500.0,34.1248,34.1343,34.0963,34.1248,24500.0
2006-07-19 14:10:00,35.98,36.0,35.93,35.95,24800.0,34.1343,34.1532,34.0868,34.1058,24800.0
2006-07-19 14:20:00,35.95,35.95,35.93,35.93,53400.0,34.1058,34.1058,34.0868,34.0868,53400.0
2006-07-19 14:30:00,35.95,35.95,35.92,35.95,48400.0,34.1058,34.1058,34.0774,34.1058,48400.0
2006-07-19 14:40:00,35.94,36.0,35.94,35.98,97300.0,34.0963,34.1532,34.0963,34.1343,97300.0
2006-07-19 14:50:00,35.98,36.0,35.95,35.96,95900.0,34.1343,34.1532,34.1058,34.1153,95900.0
2006-07-19 15:00:00,35.98,35.98,35.94,35.94,32200.0,34.1343,34.1343,34.0963,34.0963,32200.0
2006-07-19 15:10:00,35.95,36.0,35.92,35.99,16100.0,34.1058,34.1532,34.0774,34.1438,16100.0
2006-07-19 15:20:00,35.99,36.19,35.99,36.18,35400.0,34.1438,34.3335,34.1438,34.324,35400.0
2006-07-19 15:30:00,36.18,36.18,36.08,36.08,58600.0,34.324,34.324,34.2291,34.2291,58600.0
2006-07-19 15:40:00,36.08,36.19,36.08,36.19,53800.0,34.2291,34.3335,34.2291,34.3335,53800.0
2006-07-19 15:50:00,36.19,36.25,36.15,36.17,89600.0,34.3335,34.3904,34.2956,34.3145,89600.0
2006-07-20 09:30:00,36.13,36.14,35.95,36.02,23100.0,34.2766,34.2861,34.1058,34.1722,23100.0
2006-07-20 09:40:00,36.01,36.09,35.99,36.03,19200.0,34.1627,34.2386,34.1438,34.1817,19200.0
2006-07-20 09:50:00,36.04,36.07,35.95,36.0,33500.0,34.1912,34.2197,34.1058,34.1532,33500.0
2006-07-20 10:00:00,35.98,35.99,35.88,35.92,15100.0,34.1343,34.1438,34.0394,34.0774,15100.0
2006-07-20 10:10:00,35.91,35.91,35.83,35.84,14400.0,34.0679,34.0679,33.992,34.0015,14400.0
2006-07-20 10:20:00,35.85,35.94,35.85,35.87,26000.0,34.0109,34.0963,34.0109,34.0299,26000.0
2006-07-20 10:30:00,35.89,35.92,35.85,35.87,28600.0,34.0489,34.0774,34.0109,34.0299,28600.0
2006-07-20 10:40:00,35.89,35.91,35.86,35.87,29200.0,34.0489,34.0679,34.0204,34.0299,29200.0
2006-07-20 10:50:00,35.87,35.9,35.86,35.87,19000.0,34.0299,34.0584,34.0204,34.0299,19000.0
2006-07-20 11:00:00,35.88,35.9,35.83,35.83,86400.0,34.0394,34.0584,33.992,33.992,86400.0
2006-07-20 11:10:00,35.82,35.84,35.69,35.7,42700.0,33.9825,34.0015,33.8592,33.8686,42700.0
2006-07-20 11:20:00,35.72,35.74,35.66,35.68,20000.0,33.8876,33.9066,33.8307,33.8497,20000.0
2006-07-20 11:30:00,35.66,35.75,35.65,35.68,41000.0,33.8307,33.9161,33.8212,33.8497,41000.0
2006-07-20 11:40:00,35.68,35.7,35.67,35.68,7400.0,33.8497,33.8686,33.8402,33.8497,7400.0
2006-07-20 11:50:00,35.68,35.72,35.65,35.72,36600.0,33.8497,33.8876,33.8212,33.8876,36600.0
2006-07-20 12:00:00,35.74,35.74,35.66,35.68,22200.0,33.9066,33.9066,33.8307,33.8497,22200.0
2006-07-20 12:10:00,35.69,35.79,35.68,35.79,37000.0,33.8592,33.954,33.8497,33.954,37000.0
2006-07-20 12:20:00,35.78,35.8,35.76,35.8,12800.0,33.9445,33.9635,33.9256,33.9635,12800.0
2006-07-20 12:30:00,35.8,35.8,35.77,35.8,10700.0,33.9635,33.9635,33.935,33.9635,10700.0
2006-07-20 12:40:00,35.8,35.8,35.79,35.8,5900.0,33.9635,33.9635,33.954,33.9635,5900.0
2006-07-20 12:50:00,35.79,35.83,35.79,35.79,11300.0,33.954,33.992,33.954,33.954,11300.0
2006-07-20 13:00:00,35.8,35.85,35.8,35.82,4100.0,33.9635,34.0109,33.9635,33.9825,4100.0
2006-07-20 13:10:00,35.8,35.82,35.8,35.82,6800.0,33.9635,33.9825,33.9635,33.9825,6800.0
2006-07-20 13:20:00,35.82,35.83,35.79,35.79,16700.0,33.9825,33.992,33.954,33.954,16700.0
2006-07-20 13:30:00,35.77,35.78,35.75,35.75,3200.0,33.935,33.9445,33.9161,33.9161,3200.0
2006-07-20 13:40:00,35.72,35.72,35.65,35.66,17800.0,33.8876,33.8876,33.8212,33.8307,17800.0
2006-07-20 13:50:00,35.66,35.71,35.65,35.71,9900.0,33.8307,33.8781,33.8212,33.8781,9900.0
2006-07-20 14:00:00,35.71,35.81,35.61,35.62,27900.0,33.8781,33.973,33.7833,33.7927,27900.0
2006-07-20 14:10:00,35.62,35.62,35.51,35.54,11600.0,33.7927,33.7927,33.6884,33.7168,11600.0
2006-07-20 14:20:00,35.55,35.56,35.51,35.56,7900.0,33.7263,33.7358,33.6884,33.7358,7900.0
2006-07-20 14:30:00,35.51,35.55,35.51,35.55,6700.0,33.6884,33.7263,33.6884,33.7263,6700.0
2006-07-20 14:40:00,35.56,35.63,35.55,35.63,35600.0,33.7358,33.8022,33.7263,33.8022,35600.0
2006-07-20 14:50:00,35.61,35.67,35.58,35.58,9400.0,33.7833,33.8402,33.7548,33.7548,9400.0
2006-07-20 15:00:00,35.55,35.6,35.54,35.58,10300.0,33.7263,33.7738,33.7168,33.7548,10300.0
2006-07-20 15:10:00,35.59,35.63,35.59,35.63,6300.0,33.7643,33.8022,33.7643,33.8022,6300.0
2006-07-20 15:20:00,35.63,35.63,35.56,35.58,21900.0,33.8022,33.8022,33.7358,33.7548,21900.0
2006-07-20 15:30:00,35.58,35.62,35.54,35.54,30000.0,33.7548,33.7927,33.7168,33.7168,30000.0
2006-07-20 15:40:00,35.53,35.54,35.47,35.5,44900.0,33.7074,33.7168,33.6504,33.6789,44900.0
2006-07-20 15:50:00,35.49,35.52,35.46,35.52,100900.0,33.6694,33.6979,33.6409,33.6979,100900.0
2006-07-21 09:30:00,35.41,35.51,35.2,35.27,155100.0,33.5935,33.6884,33.3943,33.4607,155100.0
2006-07-21 09:40:00,35.28,35.36,35.2,35.25,17100.0,33.4702,33.5461,33.3943,33.4417,17100.0
2006-07-21 09:50:00,35.25,35.39,35.23,35.38,40500.0,33.4417,33.5745,33.4227,33.5651,40500.0
2006-07-21 10:00:00,35.37,35.46,35.36,35.4,96100.0,33.5556,33.6409,33.5461,33.584,96100.0
2006-07-21 10:10:00,35.4,35.4,35.24,35.38,79800.0,33.584,33.584,33.4322,33.5651,79800.0
2006-07-21 10:20:00,35.38,35.5,35.36,35.39,18700.0,33.5651,33.6789,33.5461,33.5745,18700.0
2006-07-21 10:30:00,35.39,35.45,35.34,35.38,21600.0,33.5745,33.6315,33.5271,33.5651,21600.0
2006-07-21 10:40:00,35.39,35.43,35.38,35.4,8600.0,33.5745,33.6125,33.5651,33.584,8600.0
2006-07-21 10:50:00,35.4,35.48,35.39,35.42,11400.0,33.584,33.6599,33.5745,33.603,11400.0
2006-07-21 11:00:00,35.43,35.43,35.3,35.3,26800.0,33.6125,33.6125,33.4892,33.4892,26800.0
2006-07-21 11:10:00,35.31,35.35,35.3,35.35,29600.0,33.4986,33.5366,33.4892,33.5366,29600.0
2006-07-21 11:20:00,35.33,35.35,35.22,35.22,46500.0,33.5176,33.5366,33.4133,33.4133,46500.0
2006-07-21 11:30:00,35.24,35.28,35.12,35.13,21700.0,33.4322,33.4702,33.3184,33.3279,21700.0
2006-07-21 11:40:00,35.12,35.14,35.08,35.13,25500.0,33.3184,33.3374,33.2804,33.3279,25500.0
2006-07-21 11:50:00,35.13,35.21,35.11,35.16,36800.0,33.3279,33.4038,33.3089,33.3563,36800.0
2006-07-21 12:00:00,35.17,35.2,35.15,35.15,40200.0,33.3658,33.3943,33.3469,33.3469,40200.0
2006-07-21 12:10:00,35.15,35.2,35.14,35.2,13600.0,33.3469,33.3943,33.3374,33.3943,13600.0
2006-07-21 12:20:00,35.21,35.27,35.2,35.22,5200.0,33.4038,33.4607,33.3943,33.4133,5200.0
2006-07-21 12:30:00,35.25,35.26,35.14,35.17,17400.0,33.4417,33.4512,33.3374,33.3658,17400.0
2006-07-21 12:40:00,35.16,35.18,35.12,35.13,23400.0,33.3563,33.3753,33.3184,33.3279,23400.0
2006-07-21 12:50:00,35.1,35.12,35.05,35.12,8000.0,33.2994,33.3184,33.252,33.3184,8000.0
2006-07-21 13:00:00,35.11,35.19,35.07,35.16,8300.0,33.3089,33.3848,33.271,33.3563,8300.0
2006-07-21 13:10:00,35.17,35.18,35.13,35.14,5100.0,33.3658,33.3753,33.3279,33.3374,5100.0
2006-07-21 13:20:00,35.15,35.15,35.07,35.07,20100.0,33.3469,33.3469,33.271,33.271,20100.0
2006-07-21 13:30:00,35.07,35.1,35.01,35.03,35900.0,33.271,33.2994,33.214,33.233,35900.0
2006-07-21 13:40:00,35.04,35.11,35.02,35.09,67700.0,33.2425,33.3089,33.2235,33.2899,67700.0
2006-07-21 13:50:00,35.09,35.13,35.03,35.04,27100.0,33.2899,33.3279,33.233,33.2425,27100.0
2006-07-21 14:00:00,35.05,35.06,35.0,35.05,32500.0,33.252,33.2615,33.2045,33.252,32500.0
2006-07-21 14:10:00,35.03,35.05,35.01,35.01,14700.0,33.233,33.252,33.214,33.214,14700.0
2006-07-21 14:20:00,35.03,35.05,35.0,35.04,25100.0,33.233,33.252,33.2045,33.2425,25100.0
2006-07-21 14:30:00,35.03,35.05,34.97,34.98,19600.0,33.233,33.252,33.1761,33.1856,19600.0
2006-07-21 14:40:00,34.98,34.98,34.81,34.82,39300.0,33.1856,33.1856,33.0243,33.0338,39300.0
2006-07-21 14:50:00,34.82,34.96,34.79,34.96,18600.0,33.0338,33.1666,33.0053,33.1666,18600.0
2006-07-21 15:00:00,34.96,35.05,34.93,35.05,15100.0,33.1666,33.252,33.1381,33.252,15100.0
2006-07-21 15:10:00,35.05,35.11,35.03,35.06,10200.0,33.252,33.3089,33.233,33.2615,10200.0
2006-07-21 15:20:00,35.06,35.06,35.01,35.01,12700.0,33.2615,33.2615,33.214,33.214,12700.0
2006-07-21 15:30:00,35.03,35.06,35.02,35.04,9000.0,33.233,33.2615,33.2235,33.2425,9000.0
2006-07-21 15:40:00,35.02,35.1,35.02,35.07,16200.0,33.2235,33.2994,33.2235,33.271,16200.0
2006-07-21 15:50:00,35.05,35.07,34.96,34.98,21200.0,33.252,33.271,33.1666,33.1856,21200.0
2006-07-24 09:30:00,34.94,35.12,34.94,35.05,18400.0,33.1476,33.3184,33.1476,33.252,18400.0
2006-07-24 09:40:00,35.01,35.11,35.0,35.04,34100.0,33.214,33.3089,33.2045,33.2425,34100.0
2006-07-24 09:50:00,35.04,35.11,34.95,34.95,40700.0,33.2425,33.3089,33.1571,33.1571,40700.0
2006-07-24 10:00:00,34.96,35.09,34.94,35.09,34000.0,33.1666,33.2899,33.1476,33.2899,34000.0
2006-07-24 10:10:00,35.09,35.1,35.01,35.01,42700.0,33.2899,33.2994,33.214,33.214,42700.0
2006-07-24 10:20:00,35.05,35.1,35.02,35.05,31300.0,33.252,33.2994,33.2235,33.252,31300.0
2006-07-24 10:30:00,35.05,35.1,35.05,35.05,33600.0,33.252,33.2994,33.252,33.252,33600.0
2006-07-24 10:40:00,35.07,35.1,35.03,35.1,19000.0,33.271,33.2994,33.233,33.2994,19000.0
2006-07-24 10:50:00,35.1,35.15,35.08,35.14,31600.0,33.2994,33.3469,33.2804,33.3374,31600.0
2006-07-24 11:00:00,35.15,35.18,35.12,35.14,20900.0,33.3469,33.3753,33.3184,33.3374,20900.0
2006-07-24 11:10:00,35.17,35.2,35.15,35.15,17000.0,33.3658,33.3943,33.3469,33.3469,17000.0
2006-07-24 11:20:00,35.15,35.22,35.15,35.19,12700.0,33.3469,33.4133,33.3469,33.3848,12700.0
2006-07-24 11:30:00,35.19,35.23,35.18,35.18,22100.0,33.3848,33.4227,33.3753,33.3753,22100.0
2006-07-24 11:40:00,35.18,35.22,35.17,35.19,12900.0,33.3753,33.4133,33.3658,33.3848,12900.0
2006-07-24 11:50:00,35.22,35.22,35.15,35.19,15300.0,33.4133,33.4133,33.3469,33.3848,15300.0
2006-07-24 12:00:00,35.19,35.2,35.15,35.18,13100.0,33.3848,33.3943,33.3469,33.3753,13100.0
2006-07-24 12:10:00,35.2,35.2,35.17,35.18,14300.0,33.3943,33.3943,33.3658,33.3753,14300.0
2006-07-24 12:20:00,35.18,35.18,35.09,35.09,60900.0,33.3753,33.3753,33.2899,33.2899,60900.0
2006-07-24 12:30:00,35.09,35.15,35.05,35.12,59100.0,33.2899,33.3469,33.252,33.3184,59100.0
2006-07-24 12:40:00,35.13,35.19,35.12,35.19,37600.0,33.3279,33.3848,33.3184,33.3848,37600.0
2006-07-24 12:50:00,35.18,35.19,35.09,35.09,24700.0,33.3753,33.3848,33.2899,33.2899,24700.0
2006-07-24 13:00:00,35.07,35.15,35.06,35.14,41400.0,33.271,33.3469,33.2615,33.3374,41400.0
2006-07-24 13:10:00,35.14,35.14,35.06,35.13,34700.0,33.3374,33.3374,33.2615,33.3279,34700.0
2006-07-24 13:20:00,35.11,35.13,35.06,35.07,29300.0,33.3089,33.3279,33.2615,33.271,29300.0
2006-07-24 13:30:00,35.08,35.12,35.04,35.1,22200.0,33.2804,33.3184,33.2425,33.2994,22200.0
2006-07-24 13:40:00,35.1,35.11,35.09,35.1,20400.0,33.2994,33.3089,33.2899,33.2994,20400.0
2006-07-24 13:50:00,35.1,35.11,35.08,35.1,29300.0,33.2994,33.3089,33.2804,33.2994,29300.0
2006-07-24 14:00:00,35.1,35.1,35.08,35.1,22500.0,33.2994,33.2994,33.2804,33.2994,22500.0
2006-07-24 14:10:00,35.1,35.13,35.08,35.13,33600.0,33.2994,33.3279,33.2804,33.3279,33600.0
2006-07-24 14:20:00,35.13,35.13,35.11,35.12,32800.0,33.3279,33.3279,33.3089,33.3184,32800.0
2006-07-24 14:30:00,35.12,35.12,35.07,35.08,30500.0,33.3184,33.3184,33.271,33.2804,30500.0
2006-07-24 14:40:00,35.08,35.11,35.07,35.1,27300.0,33.2804,33.3089,33.271,33.2994,27300.0
2006-07-24 14:50:00,35.1,35.1,35.08,35.1,21200.0,33.2994,33.2994,33.2804,33.2994,21200.0
2006-07-24 15:00:00,35.1,35.1,35.08,35.1,57700.0,33.2994,33.2994,33.2804,33.2994,57700.0
2006-07-24 15:10:00,35.1,35.1,35.09,35.1,21400.0,33.2994,33.2994,33.2899,33.2994,21400.0
2006-07-24 15:20:00,35.1,35.1,35.09,35.1,29600.0,33.2994,33.2994,33.2899,33.2994,29600.0
2006-07-24 15:30:00,35.1,35.16,35.09,35.13,35600.0,33.2994,33.3563,33.2899,33.3279,35600.0
2006-07-24 15:40:00,35.13,35.15,35.13,35.15,20100.0,33.3279,33.3469,33.3279,33.3469,20100.0
2006-07-24 15:50:00,35.15,35.21,35.14,35.21,185500.0,33.3469,33.4038,33.3374,33.4038,185500.0
2006-07-25 09:30:00,35.2,35.97,35.12,35.92,94800.0,33.3943,34.1248,33.3184,34.0774,94800.0
2006-07-25 09:40:00,35.93,36.17,35.8,35.84,98500.0,34.0868,34.3145,33.9635,34.0015,98500.0
2006-07-25 09:50:00,35.84,35.89,35.71,35.8,86700.0,34.0015,34.0489,33.8781,33.9635,86700.0
2006-07-25 10:00:00,35.78,35.96,35.77,35.94,42500.0,33.9445,34.1153,33.935,34.0963,42500.0
2006-07-25 10:10:00,35.94,36.0,35.9,35.96,33400.0,34.0963,34.1532,34.0584,34.1153,33400.0
2006-07-25 10:20:00,35.95,36.1,35.92,36.07,63400.0,34.1058,34.2481,34.0774,34.2197,63400.0
2006-07-25 10:30:00,36.09,36.15,36.0,36.02,40200.0,34.2386,34.2956,34.1532,34.1722,40200.0
2006-07-25 10:40:00,36.01,36.06,35.94,35.99,46900.0,34.1627,34.2102,34.0963,34.1438,46900.0
2006-07-25 10:50:00,36.01,36.03,35.96,36.02,96100.0,34.1627,34.1817,34.1153,34.1722,96100.0
2006-07-25 11:00:00,36.03,36.07,35.96,36.03,28100.0,34.1817,34.2197,34.1153,34.1817,28100.0
2006-07-25 11:10:00,36.02,36.02,35.97,35.98,27000.0,34.1722,34.1722,34.1248,34.1343,27000.0
2006-07-25 11:20:00,35.97,36.04,35.97,35.99,25600.0,34.1248,34.1912,34.1248,34.1438,25600.0
2006-07-25 11:30:00,35.99,36.03,35.97,36.02,20400.0,34.1438,34.1817,34.1248,34.1722,20400.0
2006-07-25 11:40:00,36.03,36.07,36.0,36.04,30200.0,34.1817,34.2197,34.1532,34.1912,30200.0
2006-07-25 11:50:00,36.04,36.05,36.0,36.03,13100.0,34.1912,34.2007,34.1532,34.1817,13100.0
2006-07-25 12:00:00,36.03,36.05,36.0,36.03,22900.0,34.1817,34.2007,34.1532,34.1817,22900.0
2006-07-25 12:10:00,36.02,36.05,36.02,36.04,11300.0,34.1722,34.2007,34.1722,34.1912,11300.0
2006-07-25 12:20:00,36.04,36.09,36.03,36.09,24500.0,34.1912,34.2386,34.1817,34.2386,24500.0
2006-07-25 12:30:00,36.08,36.15,36.04,36.15,51900.0,34.2291,34.2956,34.1912,34.2956,51900.0
2006-07-25 12:40:00,36.14,36.15,36.08,36.1,54400.0,34.2861,34.2956,34.2291,34.2481,54400.0
2006-07-25 12:50:00,36.1,36.15,36.08,36.15,49400.0,34.2481,34.2956,34.2291,34.2956,49400.0
2006-07-25 13:00:00,36.15,36.25,36.15,36.25,32600.0,34.2956,34.3904,34.2956,34.3904,32600.0
2006-07-25 13:10:00,36.25,36.4,36.25,36.37,76100.0,34.3904,34.5327,34.3904,34.5043,76100.0
2006-07-25 13:20:00,36.36,36.4,36.33,36.37,25400.0,34.4948,34.5327,34.4663,34.5043,25400.0
2006-07-25 13:30:00,36.38,36.4,36.35,36.36,25900.0,34.5138,34.5327,34.4853,34.4948,25900.0
2006-07-25 13:40:00,36.36,36.4,36.36,36.37,25600.0,34.4948,34.5327,34.4948,34.5043,25600.0
2006-07-25 13:50:00,36.37,36.44,36.36,36.44,33800.0,34.5043,34.5707,34.4948,34.5707,33800.0
2006-07-25 14:00:00,36.44,36.5,36.36,36.42,26800.0,34.5707,34.6276,34.4948,34.5517,26800.0
2006-07-25 14:10:00,36.41,36.46,36.39,36.43,26000.0,34.5422,34.5897,34.5232,34.5612,26000.0
2006-07-25 14:20:00,36.41,36.45,36.36,36.45,26700.0,34.5422,34.5802,34.4948,34.5802,26700.0
2006-07-25 14:30:00,36.44,36.44,36.4,36.4,32700.0,34.5707,34.5707,34.5327,34.5327,32700.0
2006-07-25 14:40:00,36.4,36.49,36.38,36.44,44900.0,34.5327,34.6181,34.5138,34.5707,44900.0
2006-07-25 14:50:00,36.44,36.5,36.43,36.48,33300.0,34.5707,34.6276,34.5612,34.6086,33300.0
2006-07-25 15:00:00,36.48,36.6,36.48,36.6,39900.0,34.6086,34.7225,34.6086,34.7225,39900.0
2006-07-25 15:10:00,36.58,36.6,36.55,36.6,53900.0,34.7035,34.7225,34.675,34.7225,53900.0
2006-07-25 15:20:00,36.59,36.67,36.59,36.67,28600.0,34.713,34.7889,34.713,34.7889,28600.0
2006-07-25 15:30:00,36.67,36.7,36.67,36.68,37300.0,34.7889,34.8173,34.7889,34.7984,37300.0
2006-07-25 15:40:00,36.69,36.69,36.61,36.68,37400.0,34.8079,34.8079,34.732,34.7984,37400.0
2006-07-25 15:50:00,36.67,36.68,36.63,36.66,72400.0,34.7889,34.7984,34.7509,34.7794,72400.0
2006-07-26 09:30:00,36.1,36.7,36.07,36.69,75900.0,34.2481,34.8173,34.2197,34.8079,75900.0
2006-07-26 09:40:00,36.69,36.99,36.69,36.88,102100.0,34.8079,35.0925,34.8079,34.9881,102100.0
2006-07-26 09:50:00,36.9,37.05,36.8,36.94,84400.0,35.0071,35.1494,34.9122,35.045,84400.0
2006-07-26 10:00:00,36.93,36.98,36.8,36.84,87700.0,35.0355,35.083,34.9122,34.9502,87700.0
2006-07-26 10:10:00,36.85,36.94,36.62,36.66,64600.0,34.9596,35.045,34.7414,34.7794,64600.0
2006-07-26 10:20:00,36.7,36.88,36.68,36.79,61900.0,34.8173,34.9881,34.7984,34.9027,61900.0
2006-07-26 10:30:00,36.8,36.81,36.64,36.7,53200.0,34.9122,34.9217,34.7604,34.8173,53200.0
2006-07-26 10:40:00,36.73,36.74,36.52,36.62,54500.0,34.8458,34.8553,34.6466,34.7414,54500.0
2006-07-26 10:50:00,36.63,36.64,36.51,36.56,24300.0,34.7509,34.7604,34.6371,34.6845,24300.0
2006-07-26 11:00:00,36.56,36.77,36.54,36.6,72000.0,34.6845,34.8837,34.6655,34.7225,72000.0
2006-07-26 11:10:00,36.6,36.66,36.41,36.47,29700.0,34.7225,34.7794,34.5422,34.5991,29700.0
2006-07-26 11:20:00,36.47,36.58,36.4,36.46,32900.0,34.5991,34.7035,34.5327,34.5897,32900.0
2006-07-26 11:30:00,36.47,36.5,36.28,36.28,18900.0,34.5991,34.6276,34.4189,34.4189,18900.0
2006-07-26 11:40:00,36.29,36.36,36.28,36.32,29400.0,34.4284,34.4948,34.4189,34.4568,29400.0
2006-07-26 11:50:00,36.34,36.5,36.31,36.46,27300.0,34.4758,34.6276,34.4473,34.5897,27300.0
2006-07-26 12:00:00,36.48,36.48,36.38,36.42,35800.0,34.6086,34.6086,34.5138,34.5517,35800.0
2006-07-26 12:10:00,36.42,36.42,36.32,36.33,26400.0,34.5517,34.5517,34.4568,34.4663,26400.0
2006-07-26 12:20:00,36.34,36.4,36.27,36.37,24200.0,34.4758,34.5327,34.4094,34.5043,24200.0
2006-07-26 12:30:00,36.37,36.37,36.26,36.31,22600.0,34.5043,34.5043,34.3999,34.4473,22600.0
2006-07-26 12:40:00,36.31,36.32,36.25,36.28,8800.0,34.4473,34.4568,34.3904,34.4189,8800.0
2006-07-26 12:50:00,36.27,36.31,36.27,36.31,9000.0,34.4094,34.4473,34.4094,34.4473,9000.0
2006-07-26 13:00:00,36.29,36.36,36.28,36.33,14300.0,34.4284,34.4948,34.4189,34.4663,14300.0
2006-07-26 13:10:00,36.33,36.37,36.31,36.34,24600.0,34.4663,34.5043,34.4473,34.4758,24600.0
2006-07-26 13:20:00,36.36,36.44,36.31,36.34,30300.0,34.4948,34.5707,34.4473,34.4758,30300.0
2006-07-26 13:30:00,36.34,36.36,36.32,36.35,12500.0,34.4758,34.4948,34.4568,34.4853,12500.0
2006-07-26 13:40:00,36.37,36.38,36.35,36.36,8400.0,34.5043,34.5138,34.4853,34.4948,8400.0
2006-07-26 13:50:00,36.37,36.45,36.36,36.4,68500.0,34.5043,34.5802,34.4948,34.5327,68500.0
2006-07-26 14:00:00,36.39,36.45,36.29,36.36,54900.0,34.5232,34.5802,34.4284,34.4948,54900.0
2006-07-26 14:10:00,36.35,36.46,36.32,36.42,28000.0,34.4853,34.5897,34.4568,34.5517,28000.0
2006-07-26 14:20:00,36.4,36.44,36.36,36.4,22500.0,34.5327,34.5707,34.4948,34.5327,22500.0
2006-07-26 14:30:00,36.4,36.45,36.38,36.43,36700.0,34.5327,34.5802,34.5138,34.5612,36700.0
2006-07-26 14:40:00,36.43,36.43,36.33,36.34,29400.0,34.5612,34.5612,34.4663,34.4758,29400.0
2006-07-26 14:50:00,36.34,36.43,36.33,36.34,45800.0,34.4758,34.5612,34.4663,34.4758,45800.0
2006-07-26 15:00:00,36.34,36.38,36.31,36.32,32100.0,34.4758,34.5138,34.4473,34.4568,32100.0
2006-07-26 15:10:00,36.31,36.32,36.16,36.21,47900.0,34.4473,34.4568,34.305,34.3525,47900.0
2006-07-26 15:20:00,36.2,36.29,36.18,36.25,53400.0,34.343,34.4284,34.324,34.3904,53400.0
2006-07-26 15:30:00,36.26,36.45,36.25,36.45,34200.0,34.3999,34.5802,34.3904,34.5802,34200.0
2006-07-26 15:40:00,36.42,36.47,36.34,36.39,247300.0,34.5517,34.5991,34.4758,34.5232,247300.0
2006-07-26 15:50:00,36.4,36.42,36.35,36.36,42000.0,34.5327,34.5517,34.4853,34.4948,42000.0
2006-07-27 09:30:00,36.63,36.63,36.47,36.55,13800.0,34.7509,34.7509,34.5991,34.675,13800.0
2006-07-27 09:40:00,36.5,36.6,36.49,36.56,16900.0,34.6276,34.7225,34.6181,34.6845,16900.0
2006-07-27 09:50:00,36.57,36.64,36.47,36.64,31900.0,34.694,34.7604,34.5991,34.7604,31900.0
2006-07-27 10:00:00,36.62,36.9,36.54,36.72,46000.0,34.7414,35.0071,34.6655,34.8363,46000.0
2006-07-27 10:10:00,36.74,36.77,36.69,36.7,26100.0,34.8553,34.8837,34.8079,34.8173,26100.0
2006-07-27 10:20:00,36.73,36.79,36.67,36.7,54600.0,34.8458,34.9027,34.7889,34.8173,54600.0
2006-07-27 10:30:00,36.68,36.72,36.64,36.65,119600.0,34.7984,34.8363,34.7604,34.7699,119600.0
2006-07-27 10:40:00,36.65,36.68,36.65,36.65,26300.0,34.7699,34.7984,34.7699,34.7699,26300.0
2006-07-27 10:50:00,36.69,36.75,36.65,36.75,31400.0,34.8079,34.8648,34.7699,34.8648,31400.0
2006-07-27 11:00:00,36.75,36.76,36.66,36.75,153600.0,34.8648,34.8743,34.7794,34.8648,153600.0
2006-07-27 11:10:00,36.74,36.8,36.73,36.79,70000.0,34.8553,34.9122,34.8458,34.9027,70000.0
2006-07-27 11:20:00,36.79,36.95,36.79,36.95,29700.0,34.9027,35.0545,34.9027,35.0545,29700.0
2006-07-27 11:30:00,36.95,36.97,36.92,36.92,17900.0,35.0545,35.0735,35.0261,35.0261,17900.0
2006-07-27 11:40:00,36.93,36.93,36.78,36.86,65800.0,35.0355,35.0355,34.8932,34.9691,65800.0
2006-07-27 11:50:00,36.84,36.88,36.83,36.87,7600.0,34.9502,34.9881,34.9407,34.9786,7600.0
2006-07-27 12:00:00,36.86,36.89,36.84,36.88,17500.0,34.9691,34.9976,34.9502,34.9881,17500.0
2006-07-27 12:10:00,36.88,36.88,36.83,36.83,7100.0,34.9881,34.9881,34.9407,34.9407,7100.0
2006-07-27 12:20:00,36.82,36.86,36.81,36.84,38300.0,34.9312,34.9691,34.9217,34.9502,38300.0
2006-07-27 12:30:00,36.86,36.88,36.85,36.87,14700.0,34.9691,34.9881,34.9596,34.9786,14700.0
2006-07-27 12:40:00,36.85,36.89,36.85,36.88,13700.0,34.9596,34.9976,34.9596,34.9881,13700.0
2006-07-27 12:50:00,36.89,36.95,36.89,36.95,18400.0,34.9976,35.0545,34.9976,35.0545,18400.0
2006-07-27 13:00:00,36.95,36.95,36.88,36.89,16900.0,35.0545,35.0545,34.9881,34.9976,16900.0
2006-07-27 13:10:00,36.87,36.87,36.83,36.85,8700.0,34.9786,34.9786,34.9407,34.9596,8700.0
2006-07-27 13:20:00,36.84,36.87,36.83,36.87,8900.0,34.9502,34.9786,34.9407,34.9786,8900.0
2006-07-27 13:30:00,36.86,36.86,36.81,36.81,20100.0,34.9691,34.9691,34.9217,34.9217,20100.0
2006-07-27 13:40:00,36.83,36.83,36.78,36.81,12800.0,34.9407,34.9407,34.8932,34.9217,12800.0
2006-07-27 13:50:00,36.81,36.83,36.64,36.71,35000.0,34.9217,34.9407,34.7604,34.8268,35000.0
2006-07-27 14:00:00,36.68,36.68,36.56,36.6,24000.0,34.7984,34.7984,34.6845,34.7225,24000.0
2006-07-27 14:10:00,36.6,36.63,36.6,36.61,16000.0,34.7225,34.7509,34.7225,34.732,16000.0
2006-07-27 14:20:00,36.65,36.66,36.61,36.64,14500.0,34.7699,34.7794,34.732,34.7604,14500.0
2006-07-27 14:30:00,36.65,36.66,36.6,36.62,8200.0,34.7699,34.7794,34.7225,34.7414,8200.0
2006-07-27 14:40:00,36.62,36.62,36.6,36.62,6100.0,34.7414,34.7414,34.7225,34.7414,6100.0
2006-07-27 14:50:00,36.62,36.62,36.6,36.61,6600.0,34.7414,34.7414,34.7225,34.732,6600.0
2006-07-27 15:00:00,36.61,36.66,36.6,36.6,23700.0,34.732,34.7794,34.7225,34.7225,23700.0
2006-07-27 15:10:00,36.6,36.61,36.54,36.56,23200.0,34.7225,34.732,34.6655,34.6845,23200.0
2006-07-27 15:20:00,36.55,36.56,36.54,36.54,89200.0,34.675,34.6845,34.6655,34.6655,89200.0
2006-07-27 15:30:00,36.53,36.68,36.53,36.61,23300.0,34.6561,34.7984,34.6561,34.732,23300.0
2006-07-27 15:40:00,36.62,36.62,36.6,36.61,17500.0,34.7414,34.7414,34.7225,34.732,17500.0
2006-07-27 15:50:00,36.61,36.66,36.61,36.65,69000.0,34.732,34.7794,34.732,34.7699,69000.0
2006-07-28 09:30:00,36.75,36.76,36.7,36.76,27700.0,34.8648,34.8743,34.8173,34.8743,27700.0
2006-07-28 09:40:00,36.76,36.83,36.74,36.8,61500.0,34.8743,34.9407,34.8553,34.9122,61500.0
2006-07-28 09:50:00,36.79,36.86,36.79,36.8,31800.0,34.9027,34.9691,34.9027,34.9122,31800.0
2006-07-28 10:00:00,36.81,36.82,36.75,36.75,37800.0,34.9217,34.9312,34.8648,34.8648,37800.0
2006-07-28 10:10:00,36.75,36.75,36.67,36.74,21100.0,34.8648,34.8648,34.7889,34.8553,21100.0
2006-07-28 10:20:00,36.74,36.75,36.69,36.7,107100.0,34.8553,34.8648,34.8079,34.8173,107100.0
2006-07-28 10:30:00,36.7,36.77,36.7,36.76,108800.0,34.8173,34.8837,34.8173,34.8743,108800.0
2006-07-28 10:40:00,36.77,36.83,36.75,36.8,25700.0,34.8837,34.9407,34.8648,34.9122,25700.0
2006-07-28 10:50:00,36.8,36.9,36.8,36.88,29000.0,34.9122,35.0071,34.9122,34.9881,29000.0
2006-07-28 11:00:00,36.89,36.94,36.87,36.87,87400.0,34.9976,35.045,34.9786,34.9786,87400.0
2006-07-28 11:10:00,36.88,36.94,36.87,36.91,17500.0,34.9881,35.045,34.9786,35.0166,17500.0
2006-07-28 11:20:00,36.91,36.96,36.88,36.96,24700.0,35.0166,35.064,34.9881,35.064,24700.0
2006-07-28 11:30:00,36.96,37.04,36.92,37.02,73800.0,35.064,35.1399,35.0261,35.1209,73800.0
2006-07-28 11:40:00,37.02,37.12,37.0,37.08,35200.0,35.1209,35.2158,35.1019,35.1778,35200.0
2006-07-28 11:50:00,37.05,37.13,37.05,37.1,9700.0,35.1494,35.2253,35.1494,35.1968,9700.0
2006-07-28 12:00:00,37.09,37.13,37.08,37.12,68000.0,35.1873,35.2253,35.1778,35.2158,68000.0
2006-07-28 12:10:00,37.13,37.19,37.1,37.19,13100.0,35.2253,35.2822,35.1968,35.2822,13100.0
2006-07-28 12:20:00,37.19,37.21,37.16,37.16,40400.0,35.2822,35.3012,35.2537,35.2537,40400.0
2006-07-28 12:30:00,37.15,37.17,37.13,37.16,18100.0,35.2443,35.2632,35.2253,35.2537,18100.0
2006-07-28 12:40:00,37.19,37.2,37.14,37.18,33000.0,35.2822,35.2917,35.2348,35.2727,33000.0
2006-07-28 12:50:00,37.18,37.22,37.13,37.18,58200.0,35.2727,35.3107,35.2253,35.2727,58200.0
2006-07-28 13:00:00,37.18,37.23,37.15,37.21,45300.0,35.2727,35.3202,35.2443,35.3012,45300.0
2006-07-28 13:10:00,37.21,37.21,37.15,37.17,83700.0,35.3012,35.3012,35.2443,35.2632,83700.0
2006-07-28 13:20:00,37.18,37.21,37.16,37.21,34100.0,35.2727,35.3012,35.2537,35.3012,34100.0
2006-07-28 13:30:00,37.2,37.21,37.17,37.18,55900.0,35.2917,35.3012,35.2632,35.2727,55900.0
2006-07-28 13:40:00,37.17,37.21,37.16,37.18,32900.0,35.2632,35.3012,35.2537,35.2727,32900.0
2006-07-28 13:50:00,37.2,37.2,37.18,37.2,17100.0,35.2917,35.2917,35.2727,35.2917,17100.0
2006-07-28 14:00:00,37.21,37.22,37.18,37.2,20900.0,35.3012,35.3107,35.2727,35.2917,20900.0
2006-07-28 14:10:00,37.2,37.25,37.2,37.21,112100.0,35.2917,35.3391,35.2917,35.3012,112100.0
2006-07-28 14:20:00,37.21,37.24,37.2,37.2,13500.0,35.3012,35.3296,35.2917,35.2917,13500.0
2006-07-28 14:30:00,37.22,37.23,37.16,37.22,15900.0,35.3107,35.3202,35.2537,35.3107,15900.0
2006-07-28 14:40:00,37.23,37.23,37.18,37.2,162600.0,35.3202,35.3202,35.2727,35.2917,162600.0
2006-07-28 14:50:00,37.18,37.22,37.18,37.22,14100.0,35.2727,35.3107,35.2727,35.3107,14100.0
2006-07-28 15:00:00,37.2,37.22,37.2,37.2,24600.0,35.2917,35.3107,35.2917,35.2917,24600.0
2006-07-28 15:10:00,37.21,37.22,37.16,37.16,42100.0,35.3012,35.3107,35.2537,35.2537,42100.0
2006-07-28 15:20:00,37.15,37.18,37.14,37.16,17600.0,35.2443,35.2727,35.2348,35.2537,17600.0
2006-07-28 15:30:00,37.17,37.21,37.16,37.18,10600.0,35.2632,35.3012,35.2537,35.2727,10600.0
2006-07-28 15:40:00,37.2,37.24,37.19,37.2,61300.0,35.2917,35.3296,35.2822,35.2917,61300.0
2006-07-28 15:50:00,37.19,37.2,37.15,37.2,35000.0,35.2822,35.2917,35.2443,35.2917,35000.0
2006-07-31 09:30:00,37.1,37.13,36.95,37.05,19700.0,35.1968,35.2253,35.0545,35.1494,19700.0
2006-07-31 09:40:00,37.07,37.12,36.98,37.03,16600.0,35.1684,35.2158,35.083,35.1304,16600.0
2006-07-31 09:50:00,37.03,37.05,36.86,36.94,16800.0,35.1304,35.1494,34.9691,35.045,16800.0
2006-07-31 10:00:00,36.93,36.98,36.87,36.89,20200.0,35.0355,35.083,34.9786,34.9976,20200.0
2006-07-31 10:10:00,36.9,36.94,36.87,36.92,13400.0,35.0071,35.045,34.9786,35.0261,13400.0
2006-07-31 10:20:00,36.91,37.03,36.87,37.0,13200.0,35.0166,35.1304,34.9786,35.1019,13200.0
2006-07-31 10:30:00,37.0,37.01,36.9,36.93,10800.0,35.1019,35.1114,35.0071,35.0355,10800.0
2006-07-31 10:40:00,36.94,36.96,36.87,36.87,41000.0,35.045,35.064,34.9786,34.9786,41000.0
2006-07-31 10:50:00,36.88,36.96,36.86,36.86,20300.0,34.9881,35.064,34.9691,34.9691,20300.0
2006-07-31 11:00:00,36.89,36.92,36.88,36.91,10100.0,34.9976,35.0261,34.9881,35.0166,10100.0
2006-07-31 11:10:00,36.89,36.92,36.85,36.88,6600.0,34.9976,35.0261,34.9596,34.9881,6600.0
2006-07-31 11:20:00,36.88,36.9,36.85,36.85,7100.0,34.9881,35.0071,34.9596,34.9596,7100.0
2006-07-31 11:30:00,36.86,36.95,36.85,36.94,13200.0,34.9691,35.0545,34.9596,35.045,13200.0
2006-07-31 11:40:00,36.94,36.95,36.88,36.94,11300.0,35.045,35.0545,34.9881,35.045,11300.0
2006-07-31 11:50:00,36.95,36.98,36.92,36.94,7800.0,35.0545,35.083,35.0261,35.045,7800.0
2006-07-31 12:00:00,36.94,36.96,36.91,36.96,4400.0,35.045,35.064,35.0166,35.064,4400.0
2006-07-31 12:10:00,36.96,36.98,36.96,36.98,3100.0,35.064,35.083,35.064,35.083,3100.0
2006-07-31 12:20:00,36.99,36.99,36.91,36.92,9000.0,35.0925,35.0925,35.0166,35.0261,9000.0
2006-07-31 12:30:00,36.91,36.92,36.88,36.9,8900.0,35.0166,35.0261,34.9881,35.0071,8900.0
2006-07-31 12:40:00,36.87,36.94,36.87,36.94,9500.0,34.9786,35.045,34.9786,35.045,9500.0
2006-07-31 12:50:00,36.95,36.96,36.9,36.9,32900.0,35.0545,35.064,35.0071,35.0071,32900.0
2006-07-31 13:00:00,36.9,36.91,36.87,36.88,63800.0,35.0071,35.0166,34.9786,34.9881,63800.0
2006-07-31 13:10:00,36.85,36.88,36.81,36.87,14400.0,34.9596,34.9881,34.9217,34.9786,14400.0
2006-07-31 13:20:00,36.89,36.89,36.86,36.86,5100.0,34.9976,34.9976,34.9691,34.9691,5100.0
2006-07-31 13:30:00,36.86,36.86,36.82,36.85,18000.0,34.9691,34.9691,34.9312,34.9596,18000.0
2006-07-31 13:40:00,36.84,36.85,36.83,36.84,14700.0,34.9502,34.9596,34.9407,34.9502,14700.0
2006-07-31 13:50:00,36.85,36.85,36.82,36.84,11500.0,34.9596,34.9596,34.9312,34.9502,11500.0
2006-07-31 14:00:00,36.82,36.85,36.81,36.83,17000.0,34.9312,34.9596,34.9217,34.9407,17000.0
2006-07-31 14:10:00,36.83,36.85,36.8,36.84,12300.0,34.9407,34.9596,34.9122,34.9502,12300.0
2006-07-31 14:20:00,36.82,36.85,36.81,36.83,15700.0,34.9312,34.9596,34.9217,34.9407,15700.0
2006-07-31 14:30:00,36.84,36.86,36.83,36.86,41600.0,34.9502,34.9691,34.9407,34.9691,41600.0
2006-07-31 14:40:00,36.86,36.91,36.84,36.91,42600.0,34.9691,35.0166,34.9502,35.0166,42600.0
2006-07-31 14:50:00,36.91,36.96,36.9,36.95,16400.0,35.0166,35.064,35.0071,35.0545,16400.0
2006-07-31 15:00:00,36.94,36.95,36.89,36.93,11100.0,35.045,35.0545,34.9976,35.0355,11100.0
2006-07-31 15:10:00,36.93,36.95,36.91,36.94,10100.0,35.0355,35.0545,35.0166,35.045,10100.0
2006-07-31 15:20:00,36.93,36.96,36.9,36.9,47200.0,35.0355,35.064,35.0071,35.0071,47200.0
2006-07-31 15:30:00,36.9,36.96,36.89,36.95,27100.0,35.0071,35.064,34.9976,35.0545,27100.0
2006-07-31 15:40:00,36.94,36.96,36.94,36.94,64900.0,35.045,35.064,35.045,35.045,64900.0
2006-07-31 15:50:00,36.94,37.02,36.94,37.01,41600.0,35.045,35.1209,35.045,35.1114,41600.0
2006-08-01 09:30:00,37.0,37.0,36.82,36.89,25800.0,35.1019,35.1019,34.9312,34.9976,25800.0
2006-08-01 09:40:00,36.89,36.89,36.8,36.82,33000.0,34.9976,34.9976,34.9122,34.9312,33000.0
2006-08-01 09:50:00,36.8,36.97,36.8,36.84,34300.0,34.9122,35.0735,34.9122,34.9502,34300.0
2006-08-01 10:00:00,36.84,36.84,36.72,36.75,26600.0,34.9502,34.9502,34.8363,34.8648,26600.0
2006-08-01 10:10:00,36.75,36.75,36.63,36.68,30400.0,34.8648,34.8648,34.7509,34.7984,30400.0
2006-08-01 10:20:00,36.68,36.7,36.64,36.66,40700.0,34.7984,34.8173,34.7604,34.7794,40700.0
2006-08-01 10:30:00,36.67,36.67,36.66,36.67,9500.0,34.7889,34.7889,34.7794,34.7889,9500.0
2006-08-01 10:40:00,36.66,36.67,36.66,36.67,6000.0,34.7794,34.7889,34.7794,34.7889,6000.0
2006-08-01 10:50:00,36.66,36.67,36.54,36.54,15500.0,34.7794,34.7889,34.6655,34.6655,15500.0
2006-08-01 11:00:00,36.55,36.62,36.54,36.58,14400.0,34.675,34.7414,34.6655,34.7035,14400.0
2006-08-01 11:10:00,36.59,36.59,36.56,36.58,29100.0,34.713,34.713,34.6845,34.7035,29100.0
2006-08-01 11:20:00,36.58,36.62,36.57,36.6,21800.0,34.7035,34.7414,34.694,34.7225,21800.0
2006-08-01 11:30:00,36.6,36.67,36.59,36.63,14600.0,34.7225,34.7889,34.713,34.7509,14600.0
2006-08-01 11:40:00,36.61,36.64,36.6,36.64,13300.0,34.732,34.7604,34.7225,34.7604,13300.0
2006-08-01 11:50:00,36.63,36.67,36.63,36.67,7700.0,34.7509,34.7889,34.7509,34.7889,7700.0
2006-08-01 12:00:00,36.67,36.67,36.61,36.61,9400.0,34.7889,34.7889,34.732,34.732,9400.0
2006-08-01 12:10:00,36.62,36.64,36.61,36.64,7900.0,34.7414,34.7604,34.732,34.7604,7900.0
2006-08-01 12:20:00,36.63,36.64,36.63,36.63,5900.0,34.7509,34.7604,34.7509,34.7509,5900.0
2006-08-01 12:30:00,36.64,36.64,36.63,36.64,3100.0,34.7604,34.7604,34.7509,34.7604,3100.0
2006-08-01 12:40:00,36.64,36.67,36.63,36.67,20200.0,34.7604,34.7889,34.7509,34.7889,20200.0
2006-08-01 12:50:00,36.68,36.69,36.68,36.69,20700.0,34.7984,34.8079,34.7984,34.8079,20700.0
2006-08-01 13:00:00,36.69,36.69,36.68,36.68,6800.0,34.8079,34.8079,34.7984,34.7984,6800.0
2006-08-01 13:10:00,36.68,36.74,36.68,36.74,27600.0,34.7984,34.8553,34.7984,34.8553,27600.0
2006-08-01 13:20:00,36.74,36.77,36.73,36.76,14800.0,34.8553,34.8837,34.8458,34.8743,14800.0
2006-08-01 13:30:00,36.77,36.81,36.76,36.81,63100.0,34.8837,34.9217,34.8743,34.9217,63100.0
2006-08-01 13:40:00,36.82,36.9,36.82,36.9,12200.0,34.9312,35.0071,34.9312,35.0071,12200.0
2006-08-01 13:50:00,36.9,36.95,36.9,36.95,22800.0,35.0071,35.0545,35.0071,35.0545,22800.0
2006-08-01 14:00:00,36.95,36.99,36.94,36.98,21200.0,35.0545,35.0925,35.045,35.083,21200.0
2006-08-01 14:10:00,36.97,36.99,36.94,36.95,15400.0,35.0735,35.0925,35.045,35.0545,15400.0
2006-08-01 14:20:00,36.96,36.99,36.94,36.96,23700.0,35.064,35.0925,35.045,35.064,23700.0
2006-08-01 14:30:00,36.97,37.0,36.93,36.94,20000.0,35.0735,35.1019,35.0355,35.045,20000.0
2006-08-01 14:40:00,36.94,36.94,36.91,36.93,28700.0,35.045,35.045,35.0166,35.0355,28700.0
2006-08-01 14:50:00,36.95,37.0,36.95,36.99,8300.0,35.0545,35.1019,35.0545,35.0925,8300.0
2006-08-01 15:00:00,36.98,37.0,36.95,36.96,29000.0,35.083,35.1019,35.0545,35.064,29000.0
2006-08-01 15:10:00,36.96,36.96,36.94,36.95,6100.0,35.064,35.064,35.045,35.0545,6100.0
2006-08-01 15:20:00,36.95,37.04,36.95,37.04,17400.0,35.0545,35.1399,35.0545,35.1399,17400.0
2006-08-01 15:30:00,37.04,37.09,37.03,37.09,26800.0,35.1399,35.1873,35.1304,35.1873,26800.0
2006-08-01 15:40:00,37.09,37.17,37.08,37.17,30700.0,35.1873,35.2632,35.1778,35.2632,30700.0
2006-08-01 15:50:00,37.17,37.21,37.16,37.17,59800.0,35.2632,35.3012,35.2537,35.2632,59800.0
2006-08-02 09:30:00,37.4,37.53,37.28,37.3,40000.0,35.4814,35.6048,35.3676,35.3866,40000.0
2006-08-02 09:40:00,37.31,37.37,37.25,37.25,27700.0,35.396,35.453,35.3391,35.3391,27700.0
2006-08-02 09:50:00,37.25,37.26,37.08,37.14,23800.0,35.3391,35.3486,35.1778,35.2348,23800.0
2006-08-02 10:00:00,37.15,37.3,37.15,37.22,29700.0,35.2443,35.3866,35.2443,35.3107,29700.0
2006-08-02 10:10:00,37.23,37.27,37.17,37.21,24800.0,35.3202,35.3581,35.2632,35.3012,24800.0
2006-08-02 10:20:00,37.21,37.26,37.18,37.26,25700.0,35.3012,35.3486,35.2727,35.3486,25700.0
2006-08-02 10:30:00,37.26,37.26,37.23,37.26,16800.0,35.3486,35.3486,35.3202,35.3486,16800.0
2006-08-02 10:40:00,37.25,37.28,37.19,37.2,24800.0,35.3391,35.3676,35.2822,35.2917,24800.0
2006-08-02 10:50:00,37.19,37.29,37.18,37.29,10900.0,35.2822,35.3771,35.2727,35.3771,10900.0
2006-08-02 11:00:00,37.29,37.3,37.19,37.22,18300.0,35.3771,35.3866,35.2822,35.3107,18300.0
2006-08-02 11:10:00,37.22,37.31,37.22,37.29,24700.0,35.3107,35.396,35.3107,35.3771,24700.0
2006-08-02 11:20:00,37.28,37.29,37.21,37.22,14500.0,35.3676,35.3771,35.3012,35.3107,14500.0
2006-08-02 11:30:00,37.23,37.23,37.12,37.14,40900.0,35.3202,35.3202,35.2158,35.2348,40900.0
2006-08-02 11:40:00,37.14,37.16,37.1,37.16,10500.0,35.2348,35.2537,35.1968,35.2537,10500.0
2006-08-02 11:50:00,37.14,37.23,37.14,37.23,16800.0,35.2348,35.3202,35.2348,35.3202,16800.0
2006-08-02 12:00:00,37.23,37.27,37.23,37.25,10000.0,35.3202,35.3581,35.3202,35.3391,10000.0
2006-08-02 12:10:00,37.26,37.26,37.19,37.19,6100.0,35.3486,35.3486,35.2822,35.2822,6100.0
2006-08-02 12:20:00,37.18,37.22,37.18,37.22,11600.0,35.2727,35.3107,35.2727,35.3107,11600.0
2006-08-02 12:30:00,37.22,37.22,37.13,37.15,8400.0,35.3107,35.3107,35.2253,35.2443,8400.0
2006-08-02 12:40:00,37.15,37.19,37.15,37.19,10700.0,35.2443,35.2822,35.2443,35.2822,10700.0
2006-08-02 12:50:00,37.19,37.19,37.12,37.13,11400.0,35.2822,35.2822,35.2158,35.2253,11400.0
2006-08-02 13:00:00,37.13,37.13,37.1,37.13,8500.0,35.2253,35.2253,35.1968,35.2253,8500.0
2006-08-02 13:10:00,37.13,37.27,37.13,37.27,15800.0,35.2253,35.3581,35.2253,35.3581,15800.0
2006-08-02 13:20:00,37.27,37.34,37.25,37.32,24300.0,35.3581,35.4245,35.3391,35.4055,24300.0
2006-08-02 13:30:00,37.31,37.31,37.25,37.3,10400.0,35.396,35.396,35.3391,35.3866,10400.0
2006-08-02 13:40:00,37.3,37.35,37.3,37.35,12000.0,35.3866,35.434,35.3866,35.434,12000.0
2006-08-02 13:50:00,37.35,37.4,37.35,37.36,33200.0,35.434,35.4814,35.434,35.4435,33200.0
2006-08-02 14:00:00,37.37,37.46,37.36,37.45,27800.0,35.453,35.5384,35.4435,35.5289,27800.0
2006-08-02 14:10:00,37.45,37.46,37.43,37.43,7900.0,35.5289,35.5384,35.5099,35.5099,7900.0
2006-08-02 14:20:00,37.42,37.42,37.28,37.3,16400.0,35.5004,35.5004,35.3676,35.3866,16400.0
2006-08-02 14:30:00,37.29,37.33,37.27,37.28,14500.0,35.3771,35.415,35.3581,35.3676,14500.0
2006-08-02 14:40:00,37.28,37.31,37.1,37.23,58700.0,35.3676,35.396,35.1968,35.3202,58700.0
2006-08-02 14:50:00,37.23,37.23,37.2,37.23,9200.0,35.3202,35.3202,35.2917,35.3202,9200.0
2006-08-02 15:00:00,37.23,37.23,37.21,37.22,19100.0,35.3202,35.3202,35.3012,35.3107,19100.0
2006-08-02 15:10:00,37.22,37.27,37.18,37.27,57300.0,35.3107,35.3581,35.2727,35.3581,57300.0
2006-08-02 15:20:00,37.26,37.28,37.24,37.25,45900.0,35.3486,35.3676,35.3296,35.3391,45900.0
2006-08-02 15:30:00,37.23,37.27,37.23,37.25,32400.0,35.3202,35.3581,35.3202,35.3391,32400.0
2006-08-02 15:40:00,37.25,37.27,37.21,37.22,24200.0,35.3391,35.3581,35.3012,35.3107,24200.0
2006-08-02 15:50:00,37.21,37.25,37.19,37.25,34000.0,35.3012,35.3391,35.2822,35.3391,34000.0
2006-08-03 09:30:00,37.24,37.49,37.2,37.2,57600.0,35.3296,35.5668,35.2917,35.2917,57600.0
2006-08-03 09:40:00,37.21,37.3,37.16,37.19,55400.0,35.3012,35.3866,35.2537,35.2822,55400.0
2006-08-03 09:50:00,37.19,37.2,37.07,37.16,41400.0,35.2822,35.2917,35.1684,35.2537,41400.0
2006-08-03 10:00:00,37.16,37.18,37.03,37.03,19800.0,35.2537,35.2727,35.1304,35.1304,19800.0
2006-08-03 10:10:00,37.03,37.12,36.98,37.07,41600.0,35.1304,35.2158,35.083,35.1684,41600.0
2006-08-03 10:20:00,37.07,37.09,36.85,37.01,45000.0,35.1684,35.1873,34.9596,35.1114,45000.0
2006-08-03 10:30:00,37.0,37.0,36.96,36.97,7500.0,35.1019,35.1019,35.064,35.0735,7500.0
2006-08-03 10:40:00,36.97,37.1,36.96,37.08,20100.0,35.0735,35.1968,35.064,35.1778,20100.0
2006-08-03 10:50:00,37.09,37.17,37.06,37.17,5900.0,35.1873,35.2632,35.1589,35.2632,5900.0
2006-08-03 11:00:00,37.16,37.17,37.12,37.12,14000.0,35.2537,35.2632,35.2158,35.2158,14000.0
2006-08-03 11:10:00,37.13,37.14,37.07,37.09,8200.0,35.2253,35.2348,35.1684,35.1873,8200.0
2006-08-03 11:20:00,37.03,37.05,37.0,37.05,12000.0,35.1304,35.1494,35.1019,35.1494,12000.0
2006-08-03 11:30:00,37.03,37.07,37.03,37.04,4600.0,35.1304,35.1684,35.1304,35.1399,4600.0
2006-08-03 11:40:00,37.05,37.11,37.05,37.09,11000.0,35.1494,35.2063,35.1494,35.1873,11000.0
2006-08-03 11:50:00,37.09,37.13,37.08,37.12,6900.0,35.1873,35.2253,35.1778,35.2158,6900.0
2006-08-03 12:00:00,37.12,37.18,37.12,37.18,7600.0,35.2158,35.2727,35.2158,35.2727,7600.0
2006-08-03 12:10:00,37.18,37.2,37.13,37.14,13700.0,35.2727,35.2917,35.2253,35.2348,13700.0
2006-08-03 12:20:00,37.14,37.15,37.12,37.13,10900.0,35.2348,35.2443,35.2158,35.2253,10900.0
2006-08-03 12:30:00,37.14,37.17,37.13,37.14,7400.0,35.2348,35.2632,35.2253,35.2348,7400.0
2006-08-03 12:40:00,37.14,37.15,37.11,37.15,8500.0,35.2348,35.2443,35.2063,35.2443,8500.0
2006-08-03 12:50:00,37.13,37.14,37.1,37.1,6400.0,35.2253,35.2348,35.1968,35.1968,6400.0
2006-08-03 13:00:00,37.11,37.2,37.11,37.19,29900.0,35.2063,35.2917,35.2063,35.2822,29900.0
2006-08-03 13:10:00,37.19,37.24,37.18,37.24,9900.0,35.2822,35.3296,35.2727,35.3296,9900.0
2006-08-03 13:20:00,37.24,37.29,37.24,37.28,12100.0,35.3296,35.3771,35.3296,35.3676,12100.0
2006-08-03 13:30:00,37.26,37.26,37.23,37.24,5900.0,35.3486,35.3486,35.3202,35.3296,5900.0
2006-08-03 13:40:00,37.25,37.33,37.24,37.32,19800.0,35.3391,35.415,35.3296,35.4055,19800.0
2006-08-03 13:50:00,37.3,37.36,37.3,37.34,13000.0,35.3866,35.4435,35.3866,35.4245,13000.0
2006-08-03 14:00:00,37.34,37.35,37.33,37.34,28300.0,35.4245,35.434,35.415,35.4245,28300.0
2006-08-03 14:10:00,37.33,37.4,37.32,37.36,34200.0,35.415,35.4814,35.4055,35.4435,34200.0
2006-08-03 14:20:00,37.36,37.37,37.32,37.37,5300.0,35.4435,35.453,35.4055,35.453,5300.0
2006-08-03 14:30:00,37.36,37.42,37.35,37.42,31800.0,35.4435,35.5004,35.434,35.5004,31800.0
2006-08-03 14:40:00,37.43,37.52,37.41,37.51,56100.0,35.5099,35.5953,35.4909,35.5858,56100.0
2006-08-03 14:50:00,37.49,37.58,37.48,37.58,27200.0,35.5668,35.6522,35.5573,35.6522,27200.0
2006-08-03 15:00:00,37.58,37.63,37.54,37.63,25500.0,35.6522,35.6996,35.6142,35.6996,25500.0
2006-08-03 15:10:00,37.61,37.68,37.57,37.63,44000.0,35.6807,35.7471,35.6427,35.6996,44000.0
2006-08-03 15:20:00,37.63,37.73,37.63,37.73,49600.0,35.6996,35.7945,35.6996,35.7945,49600.0
2006-08-03 15:30:00,37.73,37.75,37.66,37.67,46500.0,35.7945,35.8135,35.7281,35.7376,46500.0
2006-08-03 15:40:00,37.69,37.72,37.67,37.71,28600.0,35.7566,35.785,35.7376,35.7755,28600.0
2006-08-03 15:50:00,37.71,37.71,37.67,37.69,72900.0,35.7755,35.7755,35.7376,35.7566,72900.0
2006-08-04 09:30:00,37.91,37.91,37.73,37.79,23700.0,35.9653,35.9653,35.7945,35.8514,23700.0
2006-08-04 09:40:00,37.8,37.9,37.8,37.9,24400.0,35.8609,35.9558,35.8609,35.9558,24400.0
2006-08-04 09:50:00,37.92,37.92,37.69,37.73,19000.0,35.9748,35.9748,35.7566,35.7945,19000.0
2006-08-04 10:00:00,37.73,37.81,37.72,37.72,6400.0,35.7945,35.8704,35.785,35.785,6400.0
2006-08-04 10:10:00,37.72,37.73,37.65,37.73,7900.0,35.785,35.7945,35.7186,35.7945,7900.0
2006-08-04 10:20:00,37.73,37.8,37.72,37.77,11000.0,35.7945,35.8609,35.785,35.8324,11000.0
2006-08-04 10:30:00,37.78,37.88,37.78,37.87,10000.0,35.8419,35.9368,35.8419,35.9273,10000.0
2006-08-04 10:40:00,37.86,37.87,37.79,37.81,9400.0,35.9178,35.9273,35.8514,35.8704,9400.0
2006-08-04 10:50:00,37.8,37.83,37.8,37.82,21200.0,35.8609,35.8894,35.8609,35.8799,21200.0
2006-08-04 11:00:00,37.8,37.82,37.78,37.82,26800.0,35.8609,35.8799,35.8419,35.8799,26800.0
2006-08-04 11:10:00,37.82,37.86,37.82,37.83,14700.0,35.8799,35.9178,35.8799,35.8894,14700.0
2006-08-04 11:20:00,37.83,37.83,37.79,37.81,12900.0,35.8894,35.8894,35.8514,35.8704,12900.0
2006-08-04 11:30:00,37.82,37.82,37.79,37.82,27900.0,35.8799,35.8799,35.8514,35.8799,27900.0
2006-08-04 11:40:00,37.82,37.82,37.81,37.82,4200.0,35.8799,35.8799,35.8704,35.8799,4200.0
2006-08-04 11:50:00,37.82,37.82,37.75,37.77,13700.0,35.8799,35.8799,35.8135,35.8324,13700.0
2006-08-04 12:00:00,37.76,37.81,37.76,37.8,14600.0,35.823,35.8704,35.823,35.8609,14600.0
2006-08-04 12:10:00,37.8,37.81,37.7,37.71,9200.0,35.8609,35.8704,35.766,35.7755,9200.0
2006-08-04 12:20:00,37.71,37.74,37.65,37.66,58600.0,35.7755,35.804,35.7186,35.7281,58600.0
2006-08-04 12:30:00,37.65,37.65,37.6,37.6,15500.0,35.7186,35.7186,35.6712,35.6712,15500.0
2006-08-04 12:40:00,37.61,37.63,37.6,37.62,13600.0,35.6807,35.6996,35.6712,35.6901,13600.0
2006-08-04 12:50:00,37.62,37.64,37.61,37.61,5800.0,35.6901,35.7091,35.6807,35.6807,5800.0
2006-08-04 13:00:00,37.61,37.62,37.59,37.62,14100.0,35.6807,35.6901,35.6617,35.6901,14100.0
2006-08-04 13:10:00,37.61,37.61,37.49,37.49,26300.0,35.6807,35.6807,35.5668,35.5668,26300.0
2006-08-04 13:20:00,37.49,37.53,37.46,37.51,32100.0,35.5668,35.6048,35.5384,35.5858,32100.0
2006-08-04 13:30:00,37.5,37.52,37.49,37.49,17400.0,35.5763,35.5953,35.5668,35.5668,17400.0
2006-08-04 13:40:00,37.49,37.54,37.48,37.52,12000.0,35.5668,35.6142,35.5573,35.5953,12000.0
2006-08-04 13:50:00,37.53,37.53,37.39,37.39,13100.0,35.6048,35.6048,35.4719,35.4719,13100.0
2006-08-04 14:00:00,37.4,37.5,37.37,37.47,15200.0,35.4814,35.5763,35.453,35.5478,15200.0
2006-08-04 14:10:00,37.48,37.48,37.41,37.42,18500.0,35.5573,35.5573,35.4909,35.5004,18500.0
2006-08-04 14:20:00,37.42,37.47,37.39,37.45,31000.0,35.5004,35.5478,35.4719,35.5289,31000.0
2006-08-04 14:30:00,37.44,37.53,37.44,37.51,19900.0,35.5194,35.6048,35.5194,35.5858,19900.0
2006-08-04 14:40:00,37.51,37.54,37.48,37.54,81300.0,35.5858,35.6142,35.5573,35.6142,81300.0
2006-08-04 14:50:00,37.53,37.54,37.48,37.51,26200.0,35.6048,35.6142,35.5573,35.5858,26200.0
2006-08-04 15:00:00,37.51,37.59,37.51,37.59,29600.0,35.5858,35.6617,35.5858,35.6617,29600.0
2006-08-04 15:10:00,37.59,37.63,37.58,37.62,17700.0,35.6617,35.6996,35.6522,35.6901,17700.0
2006-08-04 15:20:00,37.64,37.69,37.6,37.67,18000.0,35.7091,35.7566,35.6712,35.7376,18000.0
2006-08-04 15:30:00,37.67,37.69,37.63,37.66,13900.0,35.7376,35.7566,35.6996,35.7281,13900.0
2006-08-04 15:40:00,37.65,37.67,37.62,37.67,25200.0,35.7186,35.7376,35.6901,35.7376,25200.0
2006-08-04 15:50:00,37.68,37.7,37.65,37.65,21600.0,35.7471,35.766,35.7186,35.7186,21600.0
2006-08-07 09:30:00,37.76,37.79,37.58,37.58,22600.0,35.823,35.8514,35.6522,35.6522,22600.0
2006-08-07 09:40:00,37.56,37.6,37.48,37.56,25800.0,35.6332,35.6712,35.5573,35.6332,25800.0
2006-08-07 09:50:00,37.55,37.63,37.5,37.59,26000.0,35.6237,35.6996,35.5763,35.6617,26000.0
2006-08-07 10:00:00,37.59,37.59,37.47,37.48,20200.0,35.6617,35.6617,35.5478,35.5573,20200.0
2006-08-07 10:10:00,37.48,37.48,37.42,37.47,32400.0,35.5573,35.5573,35.5004,35.5478,32400.0
2006-08-07 10:20:00,37.47,37.54,37.47,37.5,16800.0,35.5478,35.6142,35.5478,35.5763,16800.0
2006-08-07 10:30:00,37.5,37.58,37.5,37.56,19900.0,35.5763,35.6522,35.5763,35.6332,19900.0
2006-08-07 10:40:00,37.55,37.61,37.55,37.61,23800.0,35.6237,35.6807,35.6237,35.6807,23800.0
2006-08-07 10:50:00,37.61,37.63,37.6,37.6,11600.0,35.6807,35.6996,35.6712,35.6712,11600.0
2006-08-07 11:00:00,37.59,37.62,37.57,37.61,24600.0,35.6617,35.6901,35.6427,35.6807,24600.0
2006-08-07 11:10:00,37.61,37.62,37.58,37.6,30500.0,35.6807,35.6901,35.6522,35.6712,30500.0
2006-08-07 11:20:00,37.61,37.61,37.59,37.6,29600.0,35.6807,35.6807,35.6617,35.6712,29600.0
2006-08-07 11:30:00,37.57,37.65,37.57,37.65,16700.0,35.6427,35.7186,35.6427,35.7186,16700.0
2006-08-07 11:40:00,37.65,37.66,37.64,37.65,10200.0,35.7186,35.7281,35.7091,35.7186,10200.0
2006-08-07 11:50:00,37.65,37.66,37.63,37.64,25000.0,35.7186,35.7281,35.6996,35.7091,25000.0
2006-08-07 12:00:00,37.66,37.7,37.65,37.7,30700.0,35.7281,35.766,35.7186,35.766,30700.0
2006-08-07 12:10:00,37.69,37.71,37.65,37.7,21900.0,35.7566,35.7755,35.7186,35.766,21900.0
2006-08-07 12:20:00,37.7,37.7,37.65,37.66,7900.0,35.766,35.766,35.7186,35.7281,7900.0
2006-08-07 12:30:00,37.66,37.7,37.66,37.7,46200.0,35.7281,35.766,35.7281,35.766,46200.0
2006-08-07 12:40:00,37.71,37.74,37.71,37.73,22900.0,35.7755,35.804,35.7755,35.7945,22900.0
2006-08-07 12:50:00,37.73,37.73,37.7,37.71,6400.0,35.7945,35.7945,35.766,35.7755,6400.0
2006-08-07 13:00:00,37.68,37.7,37.66,37.67,13200.0,35.7471,35.766,35.7281,35.7376,13200.0
2006-08-07 13:10:00,37.68,37.68,37.67,37.68,4800.0,35.7471,35.7471,35.7376,35.7471,4800.0
2006-08-07 13:20:00,37.67,37.73,37.67,37.73,13400.0,35.7376,35.7945,35.7376,35.7945,13400.0
2006-08-07 13:30:00,37.73,37.73,37.72,37.72,11700.0,35.7945,35.7945,35.785,35.785,11700.0
2006-08-07 13:40:00,37.73,37.73,37.72,37.72,8700.0,35.7945,35.7945,35.785,35.785,8700.0
2006-08-07 13:50:00,37.73,37.73,37.68,37.69,17900.0,35.7945,35.7945,35.7471,35.7566,17900.0
2006-08-07 14:00:00,37.69,37.72,37.62,37.71,29200.0,35.7566,35.785,35.6901,35.7755,29200.0
2006-08-07 14:10:00,37.7,37.71,37.69,37.7,18500.0,35.766,35.7755,35.7566,35.766,18500.0
2006-08-07 14:20:00,37.7,37.7,37.63,37.64,39900.0,35.766,35.766,35.6996,35.7091,39900.0
2006-08-07 14:30:00,37.64,37.65,37.56,37.57,21500.0,35.7091,35.7186,35.6332,35.6427,21500.0
2006-08-07 14:40:00,37.57,37.59,37.57,37.59,9200.0,35.6427,35.6617,35.6427,35.6617,9200.0
2006-08-07 14:50:00,37.58,37.59,37.57,37.58,4200.0,35.6522,35.6617,35.6427,35.6522,4200.0
2006-08-07 15:00:00,37.58,37.59,37.55,37.56,24000.0,35.6522,35.6617,35.6237,35.6332,24000.0
2006-08-07 15:10:00,37.56,37.62,37.55,37.62,38800.0,35.6332,35.6901,35.6237,35.6901,38800.0
2006-08-07 15:20:00,37.62,37.62,37.58,37.58,11400.0,35.6901,35.6901,35.6522,35.6522,11400.0
2006-08-07 15:30:00,37.59,37.63,37.57,37.63,18900.0,35.6617,35.6996,35.6427,35.6996,18900.0
2006-08-07 15:40:00,37.62,37.67,37.61,37.67,15800.0,35.6901,35.7376,35.6807,35.7376,15800.0
2006-08-07 15:50:00,37.67,37.67,37.62,37.65,39700.0,35.7376,35.7376,35.6901,35.7186,39700.0
2006-08-08 09:30:00,37.7,37.84,37.68,37.81,21400.0,35.766,35.8989,35.7471,35.8704,21400.0
2006-08-08 09:40:00,37.81,37.85,37.77,37.77,17100.0,35.8704,35.9083,35.8324,35.8324,17100.0
2006-08-08 09:50:00,37.77,37.96,37.75,37.9,20200.0,35.8324,36.0127,35.8135,35.9558,20200.0
2006-08-08 10:00:00,37.89,37.9,37.84,37.84,7800.0,35.9463,35.9558,35.8989,35.8989,7800.0
2006-08-08 10:10:00,37.82,37.86,37.82,37.85,9900.0,35.8799,35.9178,35.8799,35.9083,9900.0
2006-08-08 10:20:00,37.86,37.86,37.81,37.81,5200.0,35.9178,35.9178,35.8704,35.8704,5200.0
2006-08-08 10:30:00,37.82,37.82,37.77,37.78,4400.0,35.8799,35.8799,35.8324,35.8419,4400.0
2006-08-08 10:40:00,37.78,37.85,37.78,37.84,7200.0,35.8419,35.9083,35.8419,35.8989,7200.0
2006-08-08 10:50:00,37.84,37.85,37.81,37.82,7400.0,35.8989,35.9083,35.8704,35.8799,7400.0
2006-08-08 11:00:00,37.82,37.84,37.79,37.84,11400.0,35.8799,35.8989,35.8514,35.8989,11400.0
2006-08-08 11:10:00,37.84,37.84,37.81,37.82,2000.0,35.8989,35.8989,35.8704,35.8799,2000.0
2006-08-08 11:20:00,37.82,37.85,37.82,37.85,9400.0,35.8799,35.9083,35.8799,35.9083,9400.0
2006-08-08 11:30:00,37.85,37.85,37.84,37.85,308100.0,35.9083,35.9083,35.8989,35.9083,308100.0
2006-08-08 11:40:00,37.84,37.85,37.8,37.81,8000.0,35.8989,35.9083,35.8609,35.8704,8000.0
2006-08-08 11:50:00,37.81,37.83,37.8,37.82,5700.0,35.8704,35.8894,35.8609,35.8799,5700.0
2006-08-08 12:00:00,37.81,37.82,37.8,37.8,5500.0,35.8704,35.8799,35.8609,35.8609,5500.0
2006-08-08 12:10:00,37.81,37.81,37.8,37.81,5300.0,35.8704,35.8704,35.8609,35.8704,5300.0
2006-08-08 12:20:00,37.81,37.83,37.8,37.83,8200.0,35.8704,35.8894,35.8609,35.8894,8200.0
2006-08-08 12:30:00,37.83,37.86,37.81,37.86,45300.0,35.8894,35.9178,35.8704,35.9178,45300.0
2006-08-08 12:40:00,37.84,37.85,37.84,37.85,49300.0,35.8989,35.9083,35.8989,35.9083,49300.0
2006-08-08 12:50:00,37.85,37.86,37.82,37.84,16500.0,35.9083,35.9178,35.8799,35.8989,16500.0
2006-08-08 13:00:00,37.86,37.86,37.8,37.8,9000.0,35.9178,35.9178,35.8609,35.8609,9000.0
2006-08-08 13:10:00,37.81,37.85,37.81,37.84,36500.0,35.8704,35.9083,35.8704,35.8989,36500.0
2006-08-08 13:20:00,37.84,37.85,37.81,37.84,16800.0,35.8989,35.9083,35.8704,35.8989,16800.0
2006-08-08 13:30:00,37.82,38.83,37.81,37.83,448300.0,35.8799,36.8381,35.8704,35.8894,448300.0
2006-08-08 13:40:00,37.83,37.84,37.8,37.83,22300.0,35.8894,35.8989,35.8609,35.8894,22300.0
2006-08-08 13:50:00,37.84,38.81,37.76,37.76,106400.0,35.8989,36.8191,35.823,35.823,106400.0
2006-08-08 14:00:00,37.78,37.84,37.78,37.84,36400.0,35.8419,35.8989,35.8419,35.8989,36400.0
2006-08-08 14:10:00,37.84,37.86,37.81,37.84,68800.0,35.8989,35.9178,35.8704,35.8989,68800.0
2006-08-08 14:20:00,37.85,37.9,37.55,37.66,202300.0,35.9083,35.9558,35.6237,35.7281,202300.0
2006-08-08 14:30:00,37.66,37.67,37.62,37.65,15600.0,35.7281,35.7376,35.6901,35.7186,15600.0
2006-08-08 14:40:00,37.65,37.77,37.63,37.65,25600.0,35.7186,35.8324,35.6996,35.7186,25600.0
2006-08-08 14:50:00,37.64,37.69,37.56,37.58,33000.0,35.7091,35.7566,35.6332,35.6522,33000.0
2006-08-08 15:00:00,37.58,37.63,37.55,37.63,33300.0,35.6522,35.6996,35.6237,35.6996,33300.0
2006-08-08 15:10:00,37.63,37.64,37.55,37.6,39000.0,35.6996,35.7091,35.6237,35.6712,39000.0
2006-08-08 15:20:00,37.59,37.59,37.5,37.52,81600.0,35.6617,35.6617,35.5763,35.5953,81600.0
2006-08-08 15:30:00,37.52,37.52,37.45,37.45,92700.0,35.5953,35.5953,35.5289,35.5289,92700.0
2006-08-08 15:40:00,37.45,37.54,37.41,37.51,64400.0,35.5289,35.6142,35.4909,35.5858,64400.0
2006-08-08 15:50:00,37.5,37.52,37.47,37.5,48000.0,35.5763,35.5953,35.5478,35.5763,48000.0
2006-08-09 09:30:00,37.83,37.89,37.69,37.71,17500.0,35.8894,35.9463,35.7566,35.7755,17500.0
2006-08-09 09:40:00,37.7,37.98,37.7,37.9,23300.0,35.766,36.0317,35.766,35.9558,23300.0
2006-08-09 09:50:00,37.9,37.9,37.66,37.7,17300.0,35.9558,35.9558,35.7281,35.766,17300.0
2006-08-09 10:00:00,37.7,37.72,37.67,37.7,13500.0,35.766,35.785,35.7376,35.766,13500.0
2006-08-09 10:10:00,37.69,37.71,37.66,37.66,8200.0,35.7566,35.7755,35.7281,35.7281,8200.0
2006-08-09 10:20:00,37.66,37.69,37.65,37.67,9400.0,35.7281,35.7566,35.7186,35.7376,9400.0
2006-08-09 10:30:00,37.68,37.69,37.61,37.63,17800.0,35.7471,35.7566,35.6807,35.6996,17800.0
2006-08-09 10:40:00,37.61,37.68,37.6,37.62,59600.0,35.6807,35.7471,35.6712,35.6901,59600.0
2006-08-09 10:50:00,37.62,37.66,37.62,37.62,4900.0,35.6901,35.7281,35.6901,35.6901,4900.0
2006-08-09 11:00:00,37.62,37.7,37.62,37.69,8200.0,35.6901,35.766,35.6901,35.7566,8200.0
2006-08-09 11:10:00,37.7,37.75,37.7,37.75,5900.0,35.766,35.8135,35.766,35.8135,5900.0
2006-08-09 11:20:00,37.75,37.75,37.68,37.7,7900.0,35.8135,35.8135,35.7471,35.766,7900.0
2006-08-09 11:30:00,37.68,37.77,37.68,37.73,17900.0,35.7471,35.8324,35.7471,35.7945,17900.0
2006-08-09 11:40:00,37.73,37.75,37.71,37.74,8200.0,35.7945,35.8135,35.7755,35.804,8200.0
2006-08-09 11:50:00,37.75,37.75,37.67,37.67,11000.0,35.8135,35.8135,35.7376,35.7376,11000.0
2006-08-09 12:00:00,37.67,37.7,37.67,37.7,6100.0,35.7376,35.766,35.7376,35.766,6100.0
2006-08-09 12:10:00,37.7,37.7,37.66,37.7,8300.0,35.766,35.766,35.7281,35.766,8300.0
2006-08-09 12:20:00,37.71,37.71,37.68,37.7,6600.0,35.7755,35.7755,35.7471,35.766,6600.0
2006-08-09 12:30:00,37.68,37.7,37.62,37.64,7600.0,35.7471,35.766,35.6901,35.7091,7600.0
2006-08-09 12:40:00,37.64,37.65,37.59,37.59,10300.0,35.7091,35.7186,35.6617,35.6617,10300.0
2006-08-09 12:50:00,37.58,37.59,37.55,37.55,8800.0,35.6522,35.6617,35.6237,35.6237,8800.0
2006-08-09 13:00:00,37.55,37.58,37.52,37.52,16200.0,35.6237,35.6522,35.5953,35.5953,16200.0
2006-08-09 13:10:00,37.52,37.54,37.47,37.47,30600.0,35.5953,35.6142,35.5478,35.5478,30600.0
2006-08-09 13:20:00,37.44,37.5,37.44,37.46,13200.0,35.5194,35.5763,35.5194,35.5384,13200.0
2006-08-09 13:30:00,37.48,37.5,37.43,37.48,20200.0,35.5573,35.5763,35.5099,35.5573,20200.0
2006-08-09 13:40:00,37.48,37.5,37.44,37.44,7100.0,35.5573,35.5763,35.5194,35.5194,7100.0
2006-08-09 13:50:00,37.46,37.5,37.42,37.42,11300.0,35.5384,35.5763,35.5004,35.5004,11300.0
2006-08-09 14:00:00,37.42,37.5,37.41,37.49,18900.0,35.5004,35.5763,35.4909,35.5668,18900.0
2006-08-09 14:10:00,37.48,37.52,37.42,37.49,17300.0,35.5573,35.5953,35.5004,35.5668,17300.0
2006-08-09 14:20:00,37.49,37.55,37.48,37.5,9500.0,35.5668,35.6237,35.5573,35.5763,9500.0
2006-08-09 14:30:00,37.5,37.53,37.48,37.53,6700.0,35.5763,35.6048,35.5573,35.6048,6700.0
2006-08-09 14:40:00,37.52,37.52,37.44,37.47,7700.0,35.5953,35.5953,35.5194,35.5478,7700.0
2006-08-09 14:50:00,37.45,37.45,37.38,37.41,36500.0,35.5289,35.5289,35.4625,35.4909,36500.0
2006-08-09 15:00:00,37.41,37.41,37.35,37.35,11300.0,35.4909,35.4909,35.434,35.434,11300.0
2006-08-09 15:10:00,37.34,37.36,37.33,37.36,28300.0,35.4245,35.4435,35.415,35.4435,28300.0
2006-08-09 15:20:00,37.36,37.37,37.32,37.33,6500.0,35.4435,35.453,35.4055,35.415,6500.0
2006-08-09 15:30:00,37.32,37.33,37.26,37.29,29900.0,35.4055,35.415,35.3486,35.3771,29900.0
2006-08-09 15:40:00,37.3,37.31,37.28,37.3,26400.0,35.3866,35.396,35.3676,35.3866,26400.0
2006-08-09 15:50:00,37.3,37.31,37.26,37.28,26500.0,35.3866,35.396,35.3486,35.3676,26500.0
2006-08-10 09:30:00,37.32,37.58,37.3,37.49,20700.0,35.4055,35.6522,35.3866,35.5668,20700.0
2006-08-10 09:40:00,37.49,37.75,37.48,37.72,19600.0,35.5668,35.8135,35.5573,35.785,19600.0
2006-08-10 09:50:00,37.73,37.88,37.73,37.84,37300.0,35.7945,35.9368,35.7945,35.8989,37300.0
2006-08-10 10:00:00,37.86,37.91,37.81,37.9,30800.0,35.9178,35.9653,35.8704,35.9558,30800.0
2006-08-10 10:10:00,37.9,37.91,37.83,37.89,41100.0,35.9558,35.9653,35.8894,35.9463,41100.0
2006-08-10 10:20:00,37.88,37.95,37.86,37.95,56500.0,35.9368,36.0032,35.9178,36.0032,56500.0
2006-08-10 10:30:00,37.95,37.99,37.88,37.93,52500.0,36.0032,36.0412,35.9368,35.9842,52500.0
2006-08-10 10:40:00,37.91,37.96,37.82,37.86,46400.0,35.9653,36.0127,35.8799,35.9178,46400.0
2006-08-10 10:50:00,37.87,37.93,37.86,37.93,29600.0,35.9273,35.9842,35.9178,35.9842,29600.0
2006-08-10 11:00:00,37.93,38.06,37.86,38.0,81900.0,35.9842,36.1076,35.9178,36.0507,81900.0
2006-08-10 11:10:00,38.0,38.03,37.95,37.96,32300.0,36.0507,36.0791,36.0032,36.0127,32300.0
2006-08-10 11:20:00,37.97,38.09,37.91,38.09,46600.0,36.0222,36.136,35.9653,36.136,46600.0
2006-08-10 11:30:00,38.09,38.1,38.04,38.06,21900.0,36.136,36.1455,36.0886,36.1076,21900.0
2006-08-10 11:40:00,38.06,38.06,37.99,38.0,21400.0,36.1076,36.1076,36.0412,36.0507,21400.0
2006-08-10 11:50:00,38.02,38.1,38.02,38.1,5600.0,36.0696,36.1455,36.0696,36.1455,5600.0
2006-08-10 12:00:00,38.11,38.14,38.09,38.1,28000.0,36.155,36.1835,36.136,36.1455,28000.0
2006-08-10 12:10:00,38.11,38.17,38.06,38.07,37000.0,36.155,36.2119,36.1076,36.1171,37000.0
2006-08-10 12:20:00,38.07,38.09,38.06,38.07,6800.0,36.1171,36.136,36.1076,36.1171,6800.0
2006-08-10 12:30:00,38.07,38.1,38.06,38.08,24400.0,36.1171,36.1455,36.1076,36.1265,24400.0
2006-08-10 12:40:00,38.08,38.08,38.03,38.04,19500.0,36.1265,36.1265,36.0791,36.0886,19500.0
2006-08-10 12:50:00,38.03,38.06,38.03,38.06,19400.0,36.0791,36.1076,36.0791,36.1076,19400.0
2006-08-10 13:00:00,38.05,38.06,38.02,38.05,12200.0,36.0981,36.1076,36.0696,36.0981,12200.0
2006-08-10 13:10:00,38.05,38.05,37.98,38.0,37500.0,36.0981,36.0981,36.0317,36.0507,37500.0
2006-08-10 13:20:00,38.0,38.0,37.94,37.97,18700.0,36.0507,36.0507,35.9937,36.0222,18700.0
2006-08-10 13:30:00,37.97,38.02,37.97,38.01,11500.0,36.0222,36.0696,36.0222,36.0601,11500.0
2006-08-10 13:40:00,38.02,38.05,38.02,38.05,23100.0,36.0696,36.0981,36.0696,36.0981,23100.0
2006-08-10 13:50:00,38.07,38.07,38.01,38.02,24900.0,36.1171,36.1171,36.0601,36.0696,24900.0
2006-08-10 14:00:00,38.0,38.06,38.0,38.03,39700.0,36.0507,36.1076,36.0507,36.0791,39700.0
2006-08-10 14:10:00,38.03,38.04,38.01,38.02,14500.0,36.0791,36.0886,36.0601,36.0696,14500.0
2006-08-10 14:20:00,38.02,38.13,38.02,38.12,29300.0,36.0696,36.174,36.0696,36.1645,29300.0
2006-08-10 14:30:00,38.09,38.12,38.08,38.08,25300.0,36.136,36.1645,36.1265,36.1265,25300.0
2006-08-10 14:40:00,38.08,38.09,38.03,38.03,15400.0,36.1265,36.136,36.0791,36.0791,15400.0
2006-08-10 14:50:00,38.04,38.06,38.02,38.06,14300.0,36.0886,36.1076,36.0696,36.1076,14300.0
2006-08-10 15:00:00,38.04,38.11,38.04,38.1,35300.0,36.0886,36.155,36.0886,36.1455,35300.0
2006-08-10 15:10:00,38.09,38.15,38.05,38.15,33100.0,36.136,36.193,36.0981,36.193,33100.0
2006-08-10 15:20:00,38.15,38.16,38.05,38.1,35300.0,36.193,36.2024,36.0981,36.1455,35300.0
2006-08-10 15:30:00,38.1,38.14,38.07,38.13,25600.0,36.1455,36.1835,36.1171,36.174,25600.0
2006-08-10 15:40:00,38.13,38.21,38.12,38.16,61300.0,36.174,36.2499,36.1645,36.2024,61300.0
2006-08-10 15:50:00,38.14,38.16,38.08,38.11,62000.0,36.1835,36.2024,36.1265,36.155,62000.0
2006-08-11 09:30:00,38.12,38.2,38.12,38.19,9800.0,36.1645,36.2404,36.1645,36.2309,9800.0
2006-08-11 09:40:00,38.19,38.19,38.02,38.06,7600.0,36.2309,36.2309,36.0696,36.1076,7600.0
2006-08-11 09:50:00,38.05,38.05,37.99,38.01,13200.0,36.0981,36.0981,36.0412,36.0601,13200.0
2006-08-11 10:00:00,38.0,38.01,37.98,37.98,35100.0,36.0507,36.0601,36.0317,36.0317,35100.0
2006-08-11 10:10:00,37.99,38.01,37.96,37.96,15600.0,36.0412,36.0601,36.0127,36.0127,15600.0
2006-08-11 10:20:00,37.96,37.97,37.87,37.87,16500.0,36.0127,36.0222,35.9273,35.9273,16500.0
2006-08-11 10:30:00,37.87,37.96,37.86,37.93,19600.0,35.9273,36.0127,35.9178,35.9842,19600.0
2006-08-11 10:40:00,37.93,37.94,37.89,37.93,27300.0,35.9842,35.9937,35.9463,35.9842,27300.0
2006-08-11 10:50:00,37.92,37.96,37.9,37.9,40600.0,35.9748,36.0127,35.9558,35.9558,40600.0
2006-08-11 11:00:00,37.89,37.9,37.81,37.82,12100.0,35.9463,35.9558,35.8704,35.8799,12100.0
2006-08-11 11:10:00,37.83,37.92,37.83,37.91,21600.0,35.8894,35.9748,35.8894,35.9653,21600.0
2006-08-11 11:20:00,37.89,37.96,37.86,37.96,20500.0,35.9463,36.0127,35.9178,36.0127,20500.0
2006-08-11 11:30:00,37.96,37.96,37.92,37.95,6900.0,36.0127,36.0127,35.9748,36.0032,6900.0
2006-08-11 11:40:00,37.95,37.99,37.88,37.92,12500.0,36.0032,36.0412,35.9368,35.9748,12500.0
2006-08-11 11:50:00,37.92,37.98,37.92,37.96,7300.0,35.9748,36.0317,35.9748,36.0127,7300.0
2006-08-11 12:00:00,37.91,37.96,37.91,37.96,11900.0,35.9653,36.0127,35.9653,36.0127,11900.0
2006-08-11 12:10:00,37.96,37.96,37.94,37.95,10700.0,36.0127,36.0127,35.9937,36.0032,10700.0
2006-08-11 12:20:00,37.95,38.04,37.95,38.04,14300.0,36.0032,36.0886,36.0032,36.0886,14300.0
2006-08-11 12:30:00,38.05,38.05,38.03,38.04,3800.0,36.0981,36.0981,36.0791,36.0886,3800.0
2006-08-11 12:40:00,38.04,38.11,38.04,38.09,7400.0,36.0886,36.155,36.0886,36.136,7400.0
2006-08-11 12:50:00,38.07,38.07,37.97,37.97,5500.0,36.1171,36.1171,36.0222,36.0222,5500.0
2006-08-11 13:00:00,37.99,38.1,37.98,38.03,10000.0,36.0412,36.1455,36.0317,36.0791,10000.0
2006-08-11 13:10:00,38.05,38.12,38.01,38.03,18300.0,36.0981,36.1645,36.0601,36.0791,18300.0
2006-08-11 13:20:00,38.03,38.04,37.98,38.02,16700.0,36.0791,36.0886,36.0317,36.0696,16700.0
2006-08-11 13:30:00,38.02,38.04,37.98,37.98,30600.0,36.0696,36.0886,36.0317,36.0317,30600.0
2006-08-11 13:40:00,38.0,38.0,37.97,37.98,10300.0,36.0507,36.0507,36.0222,36.0317,10300.0
2006-08-11 13:50:00,37.99,38.05,37.96,38.03,9400.0,36.0412,36.0981,36.0127,36.0791,9400.0
2006-08-11 14:00:00,38.03,38.07,38.0,38.01,5300.0,36.0791,36.1171,36.0507,36.0601,5300.0
2006-08-11 14:10:00,38.0,38.05,37.98,38.05,8800.0,36.0507,36.0981,36.0317,36.0981,8800.0
2006-08-11 14:20:00,38.05,38.06,37.96,37.97,9000.0,36.0981,36.1076,36.0127,36.0222,9000.0
2006-08-11 14:30:00,37.97,38.04,37.96,38.02,10000.0,36.0222,36.0886,36.0127,36.0696,10000.0
2006-08-11 14:40:00,38.02,38.09,38.01,38.03,16600.0,36.0696,36.136,36.0601,36.0791,16600.0
2006-08-11 14:50:00,38.03,38.04,38.02,38.03,4100.0,36.0791,36.0886,36.0696,36.0791,4100.0
2006-08-11 15:00:00,38.04,38.09,38.01,38.07,9300.0,36.0886,36.136,36.0601,36.1171,9300.0
2006-08-11 15:10:00,38.05,38.05,37.99,37.99,8600.0,36.0981,36.0981,36.0412,36.0412,8600.0
2006-08-11 15:20:00,38.01,38.03,37.99,38.02,11600.0,36.0601,36.0791,36.0412,36.0696,11600.0
2006-08-11 15:30:00,38.02,38.07,38.02,38.07,16800.0,36.0696,36.1171,36.0696,36.1171,16800.0
2006-08-11 15:40:00,38.07,38.07,38.01,38.01,15400.0,36.1171,36.1171,36.0601,36.0601,15400.0
2006-08-11 15:50:00,38.02,38.07,38.01,38.03,33100.0,36.0696,36.1171,36.0601,36.0791,33100.0
2006-08-14 09:30:00,39.45,39.45,38.18,38.27,15100.0,37.4263,37.4263,36.2214,36.3068,15100.0
2006-08-14 09:40:00,38.26,38.26,38.19,38.2,14600.0,36.2973,36.2973,36.2309,36.2404,14600.0
2006-08-14 09:50:00,38.2,38.27,38.2,38.27,8000.0,36.2404,36.3068,36.2404,36.3068,8000.0
2006-08-14 10:00:00,38.27,38.35,38.27,38.27,12500.0,36.3068,36.3827,36.3068,36.3068,12500.0
2006-08-14 10:10:00,38.26,38.33,38.26,38.33,8900.0,36.2973,36.3637,36.2973,36.3637,8900.0
2006-08-14 10:20:00,38.33,38.33,38.3,38.31,5900.0,36.3637,36.3637,36.3353,36.3447,5900.0
2006-08-14 10:30:00,38.31,38.38,38.31,38.38,16200.0,36.3447,36.4112,36.3447,36.4112,16200.0
2006-08-14 10:40:00,38.38,38.46,38.37,38.42,13300.0,36.4112,36.4871,36.4017,36.4491,13300.0
2006-08-14 10:50:00,38.43,38.43,38.4,38.42,5900.0,36.4586,36.4586,36.4301,36.4491,5900.0
2006-08-14 11:00:00,38.42,38.43,38.39,38.41,25600.0,36.4491,36.4586,36.4206,36.4396,25600.0
2006-08-14 11:10:00,38.41,38.5,38.39,38.41,18400.0,36.4396,36.525,36.4206,36.4396,18400.0
2006-08-14 11:20:00,38.4,38.4,38.33,38.33,5000.0,36.4301,36.4301,36.3637,36.3637,5000.0
2006-08-14 11:30:00,38.33,38.37,38.33,38.35,4200.0,36.3637,36.4017,36.3637,36.3827,4200.0
2006-08-14 11:40:00,38.36,38.4,38.36,38.39,10000.0,36.3922,36.4301,36.3922,36.4206,10000.0
2006-08-14 11:50:00,38.36,38.42,38.36,38.42,16800.0,36.3922,36.4491,36.3922,36.4491,16800.0
2006-08-14 12:00:00,38.42,38.43,38.37,38.39,8300.0,36.4491,36.4586,36.4017,36.4206,8300.0
2006-08-14 12:10:00,38.4,38.46,38.39,38.45,20700.0,36.4301,36.4871,36.4206,36.4776,20700.0
2006-08-14 12:20:00,38.45,38.51,38.45,38.46,9500.0,36.4776,36.5345,36.4776,36.4871,9500.0
2006-08-14 12:30:00,38.44,38.44,38.43,38.44,4400.0,36.4681,36.4681,36.4586,36.4681,4400.0
2006-08-14 12:40:00,38.44,38.47,38.44,38.47,5300.0,36.4681,36.4965,36.4681,36.4965,5300.0
2006-08-14 12:50:00,38.47,38.47,38.41,38.43,5000.0,36.4965,36.4965,36.4396,36.4586,5000.0
2006-08-14 13:00:00,38.4,38.44,38.4,38.42,4800.0,36.4301,36.4681,36.4301,36.4491,4800.0
2006-08-14 13:10:00,38.42,38.45,38.42,38.45,3700.0,36.4491,36.4776,36.4491,36.4776,3700.0
2006-08-14 13:20:00,38.45,38.45,38.44,38.44,1400.0,36.4776,36.4776,36.4681,36.4681,1400.0
2006-08-14 13:30:00,38.44,38.47,38.44,38.46,4400.0,36.4681,36.4965,36.4681,36.4871,4400.0
2006-08-14 13:40:00,38.46,38.49,38.44,38.48,11700.0,36.4871,36.5155,36.4681,36.506,11700.0
2006-08-14 13:50:00,38.48,38.48,38.44,38.45,4400.0,36.506,36.506,36.4681,36.4776,4400.0
2006-08-14 14:00:00,38.45,38.46,38.4,38.42,6100.0,36.4776,36.4871,36.4301,36.4491,6100.0
2006-08-14 14:10:00,38.42,38.44,38.39,38.44,13300.0,36.4491,36.4681,36.4206,36.4681,13300.0
2006-08-14 14:20:00,38.41,38.42,38.38,38.38,2700.0,36.4396,36.4491,36.4112,36.4112,2700.0
2006-08-14 14:30:00,38.37,38.42,38.36,38.41,6600.0,36.4017,36.4491,36.3922,36.4396,6600.0
2006-08-14 14:40:00,38.41,38.41,38.33,38.36,12300.0,36.4396,36.4396,36.3637,36.3922,12300.0
2006-08-14 14:50:00,38.36,38.38,38.32,38.36,18300.0,36.3922,36.4112,36.3542,36.3922,18300.0
2006-08-14 15:00:00,38.34,38.35,38.24,38.28,27600.0,36.3732,36.3827,36.2783,36.3163,27600.0
2006-08-14 15:10:00,38.28,38.33,38.28,38.31,24300.0,36.3163,36.3637,36.3163,36.3447,24300.0
2006-08-14 15:20:00,38.31,38.35,38.31,38.31,15000.0,36.3447,36.3827,36.3447,36.3447,15000.0
2006-08-14 15:30:00,38.32,38.35,38.29,38.35,14300.0,36.3542,36.3827,36.3258,36.3827,14300.0
2006-08-14 15:40:00,38.33,38.38,38.33,38.35,15000.0,36.3637,36.4112,36.3637,36.3827,15000.0
2006-08-14 15:50:00,38.35,38.36,38.32,38.36,19200.0,36.3827,36.3922,36.3542,36.3922,19200.0
2006-08-15 09:30:00,38.6,38.63,38.5,38.53,19600.0,36.6199,36.6483,36.525,36.5535,19600.0
2006-08-15 09:40:00,38.53,38.6,38.53,38.58,25500.0,36.5535,36.6199,36.5535,36.6009,25500.0
2006-08-15 09:50:00,38.56,38.64,38.55,38.59,35000.0,36.5819,36.6578,36.5724,36.6104,35000.0
2006-08-15 10:00:00,38.6,38.72,38.55,38.72,26200.0,36.6199,36.7337,36.5724,36.7337,26200.0
2006-08-15 10:10:00,38.72,38.72,38.63,38.64,19200.0,36.7337,36.7337,36.6483,36.6578,19200.0
2006-08-15 10:20:00,38.64,38.7,38.63,38.65,14700.0,36.6578,36.7147,36.6483,36.6673,14700.0
2006-08-15 10:30:00,38.65,38.7,38.65,38.67,5500.0,36.6673,36.7147,36.6673,36.6863,5500.0
2006-08-15 10:40:00,38.67,38.74,38.64,38.72,17800.0,36.6863,36.7527,36.6578,36.7337,17800.0
2006-08-15 10:50:00,38.74,38.74,38.63,38.64,14000.0,36.7527,36.7527,36.6483,36.6578,14000.0
2006-08-15 11:00:00,38.64,38.73,38.64,38.73,10200.0,36.6578,36.7432,36.6578,36.7432,10200.0
2006-08-15 11:10:00,38.73,38.73,38.6,38.69,12900.0,36.7432,36.7432,36.6199,36.7053,12900.0
2006-08-15 11:20:00,38.7,38.73,38.68,38.72,5900.0,36.7147,36.7432,36.6958,36.7337,5900.0
2006-08-15 11:30:00,38.73,38.74,38.66,38.66,12400.0,36.7432,36.7527,36.6768,36.6768,12400.0
2006-08-15 11:40:00,38.67,38.73,38.65,38.72,8000.0,36.6863,36.7432,36.6673,36.7337,8000.0
2006-08-15 11:50:00,38.74,38.76,38.68,38.68,10800.0,36.7527,36.7717,36.6958,36.6958,10800.0
2006-08-15 12:00:00,38.69,38.73,38.69,38.73,7300.0,36.7053,36.7432,36.7053,36.7432,7300.0
2006-08-15 12:10:00,38.74,38.8,38.74,38.77,12600.0,36.7527,36.8096,36.7527,36.7812,12600.0
2006-08-15 12:20:00,38.77,38.8,38.76,38.8,23300.0,36.7812,36.8096,36.7717,36.8096,23300.0
2006-08-15 12:30:00,38.78,38.82,38.78,38.82,3300.0,36.7906,36.8286,36.7906,36.8286,3300.0
2006-08-15 12:40:00,38.82,38.85,38.8,38.85,21500.0,36.8286,36.857,36.8096,36.857,21500.0
2006-08-15 12:50:00,38.85,38.96,38.85,38.95,56000.0,36.857,36.9614,36.857,36.9519,56000.0
2006-08-15 13:00:00,38.95,39.0,38.91,39.0,68200.0,36.9519,36.9994,36.914,36.9994,68200.0
2006-08-15 13:10:00,38.98,39.02,38.95,39.02,42200.0,36.9804,37.0183,36.9519,37.0183,42200.0
2006-08-15 13:20:00,39.02,39.06,39.0,39.0,19800.0,37.0183,37.0563,36.9994,36.9994,19800.0
2006-08-15 13:30:00,39.0,39.11,38.95,39.09,30200.0,36.9994,37.1037,36.9519,37.0847,30200.0
2006-08-15 13:40:00,39.09,39.11,39.05,39.07,17900.0,37.0847,37.1037,37.0468,37.0658,17900.0
2006-08-15 13:50:00,39.07,39.18,39.07,39.16,34500.0,37.0658,37.1701,37.0658,37.1511,34500.0
2006-08-15 14:00:00,39.16,39.23,39.16,39.23,55200.0,37.1511,37.2176,37.1511,37.2176,55200.0
2006-08-15 14:10:00,39.23,39.29,39.23,39.26,44600.0,37.2176,37.2745,37.2176,37.246,44600.0
2006-08-15 14:20:00,39.25,39.33,39.25,39.31,43400.0,37.2365,37.3124,37.2365,37.2934,43400.0
2006-08-15 14:30:00,39.28,39.37,39.28,39.36,63900.0,37.265,37.3504,37.265,37.3409,63900.0
2006-08-15 14:40:00,39.36,39.37,39.32,39.36,35900.0,37.3409,37.3504,37.3029,37.3409,35900.0
2006-08-15 14:50:00,39.35,39.37,39.33,39.34,70600.0,37.3314,37.3504,37.3124,37.3219,70600.0
2006-08-15 15:00:00,39.35,39.35,39.2,39.21,18100.0,37.3314,37.3314,37.1891,37.1986,18100.0
2006-08-15 15:10:00,39.21,39.22,39.12,39.14,19400.0,37.1986,37.2081,37.1132,37.1322,19400.0
2006-08-15 15:20:00,39.12,39.17,39.11,39.15,39000.0,37.1132,37.1606,37.1037,37.1417,39000.0
2006-08-15 15:30:00,39.15,39.2,39.12,39.18,31700.0,37.1417,37.1891,37.1132,37.1701,31700.0
2006-08-15 15:40:00,39.19,39.24,39.19,39.22,11600.0,37.1796,37.227,37.1796,37.2081,11600.0
2006-08-15 15:50:00,39.22,39.24,39.22,39.22,34500.0,37.2081,37.227,37.2081,37.2081,34500.0
2006-08-16 09:30:00,39.29,39.31,39.12,39.12,23200.0,37.2745,37.2934,37.1132,37.1132,23200.0
2006-08-16 09:40:00,39.17,39.24,39.13,39.17,27700.0,37.1606,37.227,37.1227,37.1606,27700.0
2006-08-16 09:50:00,39.15,39.15,39.13,39.13,9500.0,37.1417,37.1417,37.1227,37.1227,9500.0
2006-08-16 10:00:00,39.12,39.17,39.1,39.14,19000.0,37.1132,37.1606,37.0942,37.1322,19000.0
2006-08-16 10:10:00,39.15,39.16,39.12,39.15,51100.0,37.1417,37.1511,37.1132,37.1417,51100.0
2006-08-16 10:20:00,39.15,39.15,39.1,39.11,75600.0,37.1417,37.1417,37.0942,37.1037,75600.0
2006-08-16 10:30:00,39.12,39.13,39.09,39.13,8400.0,37.1132,37.1227,37.0847,37.1227,8400.0
2006-08-16 10:40:00,39.13,39.15,39.11,39.12,21500.0,37.1227,37.1417,37.1037,37.1132,21500.0
2006-08-16 10:50:00,39.12,39.12,39.1,39.12,10700.0,37.1132,37.1132,37.0942,37.1132,10700.0
2006-08-16 11:00:00,39.12,39.12,39.08,39.11,18700.0,37.1132,37.1132,37.0752,37.1037,18700.0
2006-08-16 11:10:00,39.11,39.11,39.07,39.08,13000.0,37.1037,37.1037,37.0658,37.0752,13000.0
2006-08-16 11:20:00,39.07,39.1,39.03,39.09,31400.0,37.0658,37.0942,37.0278,37.0847,31400.0
2006-08-16 11:30:00,39.08,39.1,39.04,39.05,18500.0,37.0752,37.0942,37.0373,37.0468,18500.0
2006-08-16 11:40:00,39.05,39.05,39.01,39.01,12200.0,37.0468,37.0468,37.0088,37.0088,12200.0
2006-08-16 11:50:00,39.0,39.04,39.0,39.02,16100.0,36.9994,37.0373,36.9994,37.0183,16100.0
2006-08-16 12:00:00,39.0,39.06,39.0,39.04,33200.0,36.9994,37.0563,36.9994,37.0373,33200.0
2006-08-16 12:10:00,39.05,39.06,39.04,39.05,29400.0,37.0468,37.0563,37.0373,37.0468,29400.0
2006-08-16 12:20:00,39.06,39.08,39.05,39.05,29700.0,37.0563,37.0752,37.0468,37.0468,29700.0
2006-08-16 12:30:00,39.05,39.05,39.03,39.05,3300.0,37.0468,37.0468,37.0278,37.0468,3300.0
2006-08-16 12:40:00,39.05,39.08,39.05,39.06,10400.0,37.0468,37.0752,37.0468,37.0563,10400.0
2006-08-16 12:50:00,39.05,39.06,39.01,39.02,32500.0,37.0468,37.0563,37.0088,37.0183,32500.0
2006-08-16 13:00:00,39.02,39.02,38.99,39.01,6500.0,37.0183,37.0183,36.9899,37.0088,6500.0
2006-08-16 13:10:00,39.01,39.05,39.01,39.05,6900.0,37.0088,37.0468,37.0088,37.0468,6900.0
2006-08-16 13:20:00,39.04,39.06,39.02,39.03,6900.0,37.0373,37.0563,37.0183,37.0278,6900.0
2006-08-16 13:30:00,39.04,39.13,39.03,39.13,15000.0,37.0373,37.1227,37.0278,37.1227,15000.0
2006-08-16 13:40:00,39.11,39.15,39.11,39.15,18500.0,37.1037,37.1417,37.1037,37.1417,18500.0
2006-08-16 13:50:00,39.15,39.15,39.13,39.14,5800.0,37.1417,37.1417,37.1227,37.1322,5800.0
2006-08-16 14:00:00,39.14,39.14,39.14,39.14,4500.0,37.1322,37.1322,37.1322,37.1322,4500.0
2006-08-16 14:10:00,39.14,39.2,39.14,39.2,18800.0,37.1322,37.1891,37.1322,37.1891,18800.0
2006-08-16 14:20:00,39.2,39.22,39.18,39.19,17900.0,37.1891,37.2081,37.1701,37.1796,17900.0
2006-08-16 14:30:00,39.18,39.23,39.18,39.21,37800.0,37.1701,37.2176,37.1701,37.1986,37800.0
2006-08-16 14:40:00,39.2,39.21,39.17,39.18,31700.0,37.1891,37.1986,37.1606,37.1701,31700.0
2006-08-16 14:50:00,39.18,39.26,39.17,39.25,33100.0,37.1701,37.246,37.1606,37.2365,33100.0
2006-08-16 15:00:00,39.26,39.42,39.26,39.31,46500.0,37.246,37.3978,37.246,37.2934,46500.0
2006-08-16 15:10:00,39.31,39.33,39.3,39.31,32900.0,37.2934,37.3124,37.284,37.2934,32900.0
2006-08-16 15:20:00,39.31,39.31,39.27,39.27,22700.0,37.2934,37.2934,37.2555,37.2555,22700.0
2006-08-16 15:30:00,39.27,39.33,39.27,39.33,38100.0,37.2555,37.3124,37.2555,37.3124,38100.0
2006-08-16 15:40:00,39.33,39.37,39.33,39.36,55500.0,37.3124,37.3504,37.3124,37.3409,55500.0
2006-08-16 15:50:00,39.34,39.36,39.34,39.36,28800.0,37.3219,37.3409,37.3219,37.3409,28800.0
2006-08-17 09:30:00,39.25,39.29,39.25,39.25,18300.0,37.2365,37.2745,37.2365,37.2365,18300.0
2006-08-17 09:40:00,39.26,39.34,39.23,39.34,23200.0,37.246,37.3219,37.2176,37.3219,23200.0
2006-08-17 09:50:00,39.32,39.33,39.22,39.25,13200.0,37.3029,37.3124,37.2081,37.2365,13200.0
2006-08-17 10:00:00,39.25,39.35,39.25,39.28,18600.0,37.2365,37.3314,37.2365,37.265,18600.0
2006-08-17 10:10:00,39.28,39.29,39.18,39.29,18500.0,37.265,37.2745,37.1701,37.2745,18500.0
2006-08-17 10:20:00,39.27,39.27,39.22,39.22,10000.0,37.2555,37.2555,37.2081,37.2081,10000.0
2006-08-17 10:30:00,39.21,39.23,39.16,39.22,9400.0,37.1986,37.2176,37.1511,37.2081,9400.0
2006-08-17 10:40:00,39.21,39.25,39.2,39.25,11100.0,37.1986,37.2365,37.1891,37.2365,11100.0
2006-08-17 10:50:00,39.25,39.27,39.21,39.21,7400.0,37.2365,37.2555,37.1986,37.1986,7400.0
2006-08-17 11:00:00,39.22,39.22,39.21,39.21,13300.0,37.2081,37.2081,37.1986,37.1986,13300.0
2006-08-17 11:10:00,39.22,39.32,39.22,39.32,12600.0,37.2081,37.3029,37.2081,37.3029,12600.0
2006-08-17 11:20:00,39.32,39.32,39.26,39.31,15400.0,37.3029,37.3029,37.246,37.2934,15400.0
2006-08-17 11:30:00,39.31,39.35,39.26,39.33,13600.0,37.2934,37.3314,37.246,37.3124,13600.0
2006-08-17 11:40:00,39.34,39.36,39.29,39.32,5900.0,37.3219,37.3409,37.2745,37.3029,5900.0
2006-08-17 11:50:00,39.33,39.33,39.28,39.31,13600.0,37.3124,37.3124,37.265,37.2934,13600.0
2006-08-17 12:00:00,39.29,39.29,39.24,39.27,12200.0,37.2745,37.2745,37.227,37.2555,12200.0
2006-08-17 12:10:00,39.26,39.28,39.26,39.27,16200.0,37.246,37.265,37.246,37.2555,16200.0
2006-08-17 12:20:00,39.27,39.31,39.26,39.29,29100.0,37.2555,37.2934,37.246,37.2745,29100.0
2006-08-17 12:30:00,39.29,39.35,39.29,39.35,9200.0,37.2745,37.3314,37.2745,37.3314,9200.0
2006-08-17 12:40:00,39.36,39.36,39.35,39.35,3400.0,37.3409,37.3409,37.3314,37.3314,3400.0
2006-08-17 12:50:00,39.35,39.39,39.35,39.38,5900.0,37.3314,37.3693,37.3314,37.3599,5900.0
2006-08-17 13:00:00,39.38,39.38,39.36,39.37,3000.0,37.3599,37.3599,37.3409,37.3504,3000.0
2006-08-17 13:10:00,39.37,39.37,39.36,39.37,5300.0,37.3504,37.3504,37.3409,37.3504,5300.0
2006-08-17 13:20:00,39.37,39.37,39.36,39.37,7100.0,37.3504,37.3504,37.3409,37.3504,7100.0
2006-08-17 13:30:00,39.37,39.39,39.36,39.38,9300.0,37.3504,37.3693,37.3409,37.3599,9300.0
2006-08-17 13:40:00,39.39,39.41,39.38,39.41,25800.0,37.3693,37.3883,37.3599,37.3883,25800.0
2006-08-17 13:50:00,39.41,39.41,39.37,39.4,16400.0,37.3883,37.3883,37.3504,37.3788,16400.0
2006-08-17 14:00:00,39.4,39.4,39.39,39.4,6800.0,37.3788,37.3788,37.3693,37.3788,6800.0
2006-08-17 14:10:00,39.4,39.4,39.35,39.36,4500.0,37.3788,37.3788,37.3314,37.3409,4500.0
2006-08-17 14:20:00,39.36,39.36,39.32,39.32,25100.0,37.3409,37.3409,37.3029,37.3029,25100.0
2006-08-17 14:30:00,39.33,39.35,39.31,39.35,10000.0,37.3124,37.3314,37.2934,37.3314,10000.0
2006-08-17 14:40:00,39.34,39.35,39.34,39.35,3500.0,37.3219,37.3314,37.3219,37.3314,3500.0
2006-08-17 14:50:00,39.35,39.35,39.34,39.35,24500.0,37.3314,37.3314,37.3219,37.3314,24500.0
2006-08-17 15:00:00,39.35,39.38,39.35,39.36,50200.0,37.3314,37.3599,37.3314,37.3409,50200.0
2006-08-17 15:10:00,39.37,39.41,39.36,39.41,38200.0,37.3504,37.3883,37.3409,37.3883,38200.0
2006-08-17 15:20:00,39.4,39.41,39.38,39.38,23900.0,37.3788,37.3883,37.3599,37.3599,23900.0
2006-08-17 15:30:00,39.39,39.42,39.39,39.42,18100.0,37.3693,37.3978,37.3693,37.3978,18100.0
2006-08-17 15:40:00,39.42,39.42,39.4,39.41,16500.0,37.3978,37.3978,37.3788,37.3883,16500.0
2006-08-17 15:50:00,39.41,39.42,39.4,39.4,28600.0,37.3883,37.3978,37.3788,37.3788,28600.0
2006-08-18 09:30:00,39.42,39.46,39.23,39.27,52700.0,37.3978,37.4358,37.2176,37.2555,52700.0
2006-08-18 09:40:00,39.26,39.39,39.25,39.32,28000.0,37.246,37.3693,37.2365,37.3029,28000.0
2006-08-18 09:50:00,39.31,39.32,39.24,39.3,21000.0,37.2934,37.3029,37.227,37.284,21000.0
2006-08-18 10:00:00,39.29,39.29,39.19,39.25,16500.0,37.2745,37.2745,37.1796,37.2365,16500.0
2006-08-18 10:10:00,39.26,39.34,39.25,39.27,14200.0,37.246,37.3219,37.2365,37.2555,14200.0
2006-08-18 10:20:00,39.24,39.3,39.24,39.29,7200.0,37.227,37.284,37.227,37.2745,7200.0
2006-08-18 10:30:00,39.29,39.3,39.24,39.3,20900.0,37.2745,37.284,37.227,37.284,20900.0
2006-08-18 10:40:00,39.3,39.32,39.3,39.3,4900.0,37.284,37.3029,37.284,37.284,4900.0
2006-08-18 10:50:00,39.26,39.3,39.21,39.21,6400.0,37.246,37.284,37.1986,37.1986,6400.0
2006-08-18 11:00:00,39.22,39.27,39.22,39.23,20600.0,37.2081,37.2555,37.2081,37.2176,20600.0
2006-08-18 11:10:00,39.23,39.25,39.22,39.25,14700.0,37.2176,37.2365,37.2081,37.2365,14700.0
2006-08-18 11:20:00,39.25,39.25,39.22,39.24,4000.0,37.2365,37.2365,37.2081,37.227,4000.0
2006-08-18 11:30:00,39.24,39.24,39.19,39.23,6900.0,37.227,37.227,37.1796,37.2176,6900.0
2006-08-18 11:40:00,39.23,39.25,39.2,39.2,6400.0,37.2176,37.2365,37.1891,37.1891,6400.0
2006-08-18 11:50:00,39.21,39.21,39.2,39.21,1400.0,37.1986,37.1986,37.1891,37.1986,1400.0
2006-08-18 12:00:00,39.23,39.24,39.21,39.24,2300.0,37.2176,37.227,37.1986,37.227,2300.0
2006-08-18 12:10:00,39.22,39.23,39.21,39.22,4800.0,37.2081,37.2176,37.1986,37.2081,4800.0
2006-08-18 12:20:00,39.22,39.25,39.22,39.24,2200.0,37.2081,37.2365,37.2081,37.227,2200.0
2006-08-18 12:30:00,39.25,39.25,39.23,39.24,2200.0,37.2365,37.2365,37.2176,37.227,2200.0
2006-08-18 12:40:00,39.24,39.24,39.22,39.23,2100.0,37.227,37.227,37.2081,37.2176,2100.0
2006-08-18 12:50:00,39.23,39.25,39.21,39.25,16400.0,37.2176,37.2365,37.1986,37.2365,16400.0
2006-08-18 13:00:00,39.25,39.28,39.25,39.28,6900.0,37.2365,37.265,37.2365,37.265,6900.0
2006-08-18 13:10:00,39.28,39.28,39.26,39.28,2000.0,37.265,37.265,37.246,37.265,2000.0
2006-08-18 13:20:00,39.28,39.3,39.26,39.26,5100.0,37.265,37.284,37.246,37.246,5100.0
2006-08-18 13:30:00,39.28,39.29,39.28,39.29,3700.0,37.265,37.2745,37.265,37.2745,3700.0
2006-08-18 13:40:00,39.3,39.33,39.3,39.33,6000.0,37.284,37.3124,37.284,37.3124,6000.0
2006-08-18 13:50:00,39.33,39.36,39.32,39.32,7000.0,37.3124,37.3409,37.3029,37.3029,7000.0
2006-08-18 14:00:00,39.31,39.35,39.3,39.35,3800.0,37.2934,37.3314,37.284,37.3314,3800.0
2006-08-18 14:10:00,39.35,39.44,39.34,39.44,9900.0,37.3314,37.4168,37.3219,37.4168,9900.0
2006-08-18 14:20:00,39.44,39.44,39.36,39.41,12700.0,37.4168,37.4168,37.3409,37.3883,12700.0
2006-08-18 14:30:00,39.41,39.45,39.41,39.41,13200.0,37.3883,37.4263,37.3883,37.3883,13200.0
2006-08-18 14:40:00,39.41,39.46,39.41,39.41,7700.0,37.3883,37.4358,37.3883,37.3883,7700.0
2006-08-18 14:50:00,39.42,39.42,39.39,39.39,1700.0,37.3978,37.3978,37.3693,37.3693,1700.0
2006-08-18 15:00:00,39.38,39.38,39.33,39.35,5700.0,37.3599,37.3599,37.3124,37.3314,5700.0
2006-08-18 15:10:00,39.36,39.38,39.36,39.38,5400.0,37.3409,37.3599,37.3409,37.3599,5400.0
2006-08-18 15:20:00,39.37,39.37,39.35,39.37,12400.0,37.3504,37.3504,37.3314,37.3504,12400.0
2006-08-18 15:30:00,39.39,39.4,39.38,39.39,12800.0,37.3693,37.3788,37.3599,37.3693,12800.0
2006-08-18 15:40:00,39.4,39.4,39.37,39.39,24100.0,37.3788,37.3788,37.3504,37.3693,24100.0
2006-08-18 15:50:00,39.38,39.4,39.38,39.4,24900.0,37.3599,37.3788,37.3599,37.3788,24900.0
2006-08-21 09:30:00,39.04,39.33,39.04,39.32,48200.0,37.0373,37.3124,37.0373,37.3029,48200.0
2006-08-21 09:40:00,39.28,39.41,39.28,39.4,25300.0,37.265,37.3883,37.265,37.3788,25300.0
2006-08-21 09:50:00,39.41,39.53,39.4,39.45,45900.0,37.3883,37.5022,37.3788,37.4263,45900.0
2006-08-21 10:00:00,39.45,39.5,39.45,39.49,30100.0,37.4263,37.4737,37.4263,37.4642,30100.0
2006-08-21 10:10:00,39.48,39.5,39.44,39.47,20900.0,37.4547,37.4737,37.4168,37.4452,20900.0
2006-08-21 10:20:00,39.47,39.48,39.42,39.42,10300.0,37.4452,37.4547,37.3978,37.3978,10300.0
2006-08-21 10:30:00,39.42,39.43,39.4,39.42,7500.0,37.3978,37.4073,37.3788,37.3978,7500.0
2006-08-21 10:40:00,39.41,39.42,39.4,39.4,8000.0,37.3883,37.3978,37.3788,37.3788,8000.0
2006-08-21 10:50:00,39.4,39.4,39.34,39.36,13600.0,37.3788,37.3788,37.3219,37.3409,13600.0
2006-08-21 11:00:00,39.36,39.38,39.34,39.34,16100.0,37.3409,37.3599,37.3219,37.3219,16100.0
2006-08-21 11:10:00,39.32,39.39,39.32,39.38,25600.0,37.3029,37.3693,37.3029,37.3599,25600.0
2006-08-21 11:20:00,39.36,39.36,39.33,39.33,5700.0,37.3409,37.3409,37.3124,37.3124,5700.0
2006-08-21 11:30:00,39.34,39.34,39.29,39.31,7100.0,37.3219,37.3219,37.2745,37.2934,7100.0
2006-08-21 11:40:00,39.29,39.29,39.18,39.21,4700.0,37.2745,37.2745,37.1701,37.1986,4700.0
2006-08-21 11:50:00,39.21,39.21,39.18,39.19,900.0,37.1986,37.1986,37.1701,37.1796,900.0
2006-08-21 12:00:00,39.19,39.19,39.13,39.13,6000.0,37.1796,37.1796,37.1227,37.1227,6000.0
2006-08-21 12:10:00,39.13,39.17,39.1,39.17,17600.0,37.1227,37.1606,37.0942,37.1606,17600.0
2006-08-21 12:20:00,39.17,39.17,39.12,39.12,5800.0,37.1606,37.1606,37.1132,37.1132,5800.0
2006-08-21 12:30:00,39.13,39.22,39.12,39.22,12400.0,37.1227,37.2081,37.1132,37.2081,12400.0
2006-08-21 12:40:00,39.23,39.23,39.19,39.2,9200.0,37.2176,37.2176,37.1796,37.1891,9200.0
2006-08-21 12:50:00,39.21,39.21,39.18,39.18,7900.0,37.1986,37.1986,37.1701,37.1701,7900.0
2006-08-21 13:00:00,39.19,39.21,39.18,39.21,6300.0,37.1796,37.1986,37.1701,37.1986,6300.0
2006-08-21 13:10:00,39.21,39.22,39.16,39.16,12000.0,37.1986,37.2081,37.1511,37.1511,12000.0
2006-08-21 13:20:00,39.16,39.17,39.13,39.14,8900.0,37.1511,37.1606,37.1227,37.1322,8900.0
2006-08-21 13:30:00,39.14,39.15,39.13,39.13,7100.0,37.1322,37.1417,37.1227,37.1227,7100.0
2006-08-21 13:40:00,39.14,39.14,39.09,39.1,6700.0,37.1322,37.1322,37.0847,37.0942,6700.0
2006-08-21 13:50:00,39.1,39.11,39.09,39.11,3600.0,37.0942,37.1037,37.0847,37.1037,3600.0
2006-08-21 14:00:00,39.11,39.14,39.1,39.13,8800.0,37.1037,37.1322,37.0942,37.1227,8800.0
2006-08-21 14:10:00,39.14,39.14,39.05,39.05,5800.0,37.1322,37.1322,37.0468,37.0468,5800.0
2006-08-21 14:20:00,39.06,39.06,39.05,39.06,2000.0,37.0563,37.0563,37.0468,37.0563,2000.0
2006-08-21 14:30:00,39.06,39.09,39.05,39.09,9300.0,37.0563,37.0847,37.0468,37.0847,9300.0
2006-08-21 14:40:00,39.07,39.07,39.0,39.02,8900.0,37.0658,37.0658,36.9994,37.0183,8900.0
2006-08-21 14:50:00,39.01,39.1,39.01,39.1,10200.0,37.0088,37.0942,37.0088,37.0942,10200.0
2006-08-21 15:00:00,39.1,39.12,39.08,39.11,11000.0,37.0942,37.1132,37.0752,37.1037,11000.0
2006-08-21 15:10:00,39.12,39.15,39.1,39.11,13400.0,37.1132,37.1417,37.0942,37.1037,13400.0
2006-08-21 15:20:00,39.11,39.19,39.11,39.16,11900.0,37.1037,37.1796,37.1037,37.1511,11900.0
2006-08-21 15:30:00,39.17,39.22,39.17,39.22,25100.0,37.1606,37.2081,37.1606,37.2081,25100.0
2006-08-21 15:40:00,39.23,39.28,39.2,39.28,43900.0,37.2176,37.265,37.1891,37.265,43900.0
2006-08-21 15:50:00,39.28,39.28,39.25,39.25,43800.0,37.265,37.265,37.2365,37.2365,43800.0
2006-08-22 09:30:00,39.2,39.27,39.1,39.24,11200.0,37.1891,37.2555,37.0942,37.227,11200.0
2006-08-22 09:40:00,39.23,39.33,39.22,39.29,15500.0,37.2176,37.3124,37.2081,37.2745,15500.0
2006-08-22 09:50:00,39.31,39.33,39.27,39.31,21100.0,37.2934,37.3124,37.2555,37.2934,21100.0
2006-08-22 10:00:00,39.29,39.31,39.27,39.28,10700.0,37.2745,37.2934,37.2555,37.265,10700.0
2006-08-22 10:10:00,39.3,39.32,39.26,39.29,17100.0,37.284,37.3029,37.246,37.2745,17100.0
2006-08-22 10:20:00,39.29,39.3,39.28,39.29,8400.0,37.2745,37.284,37.265,37.2745,8400.0
2006-08-22 10:30:00,39.3,39.38,39.3,39.37,5500.0,37.284,37.3599,37.284,37.3504,5500.0
2006-08-22 10:40:00,39.38,39.41,39.38,39.41,9500.0,37.3599,37.3883,37.3599,37.3883,9500.0
2006-08-22 10:50:00,39.4,39.42,39.4,39.41,8500.0,37.3788,37.3978,37.3788,37.3883,8500.0
2006-08-22 11:00:00,39.41,39.42,39.38,39.38,4600.0,37.3883,37.3978,37.3599,37.3599,4600.0
2006-08-22 11:10:00,39.39,39.39,39.36,39.36,7700.0,37.3693,37.3693,37.3409,37.3409,7700.0
2006-08-22 11:20:00,39.37,39.38,39.33,39.38,8100.0,37.3504,37.3599,37.3124,37.3599,8100.0
2006-08-22 11:30:00,39.37,39.38,39.36,39.37,6200.0,37.3504,37.3599,37.3409,37.3504,6200.0
2006-08-22 11:40:00,39.38,39.41,39.36,39.36,9900.0,37.3599,37.3883,37.3409,37.3409,9900.0
2006-08-22 11:50:00,39.37,39.38,39.34,39.35,6200.0,37.3504,37.3599,37.3219,37.3314,6200.0
2006-08-22 12:00:00,39.34,39.34,39.3,39.33,12800.0,37.3219,37.3219,37.284,37.3124,12800.0
2006-08-22 12:10:00,39.32,39.34,39.3,39.33,7800.0,37.3029,37.3219,37.284,37.3124,7800.0
2006-08-22 12:20:00,39.33,39.34,39.3,39.31,5500.0,37.3124,37.3219,37.284,37.2934,5500.0
2006-08-22 12:30:00,39.31,39.31,39.27,39.27,3600.0,37.2934,37.2934,37.2555,37.2555,3600.0
2006-08-22 12:40:00,39.28,39.31,39.27,39.3,12300.0,37.265,37.2934,37.2555,37.284,12300.0
2006-08-22 12:50:00,39.28,39.3,39.28,39.3,8300.0,37.265,37.284,37.265,37.284,8300.0
2006-08-22 13:00:00,39.3,39.3,39.2,39.21,19500.0,37.284,37.284,37.1891,37.1986,19500.0
2006-08-22 13:10:00,39.22,39.25,39.21,39.24,6600.0,37.2081,37.2365,37.1986,37.227,6600.0
2006-08-22 13:20:00,39.23,39.24,39.19,39.23,14100.0,37.2176,37.227,37.1796,37.2176,14100.0
2006-08-22 13:30:00,39.23,39.23,39.2,39.22,10300.0,37.2176,37.2176,37.1891,37.2081,10300.0
2006-08-22 13:40:00,39.22,39.23,39.14,39.15,19000.0,37.2081,37.2176,37.1322,37.1417,19000.0
2006-08-22 13:50:00,39.17,39.21,39.16,39.2,7200.0,37.1606,37.1986,37.1511,37.1891,7200.0
2006-08-22 14:00:00,39.21,39.23,39.13,39.13,7100.0,37.1986,37.2176,37.1227,37.1227,7100.0
2006-08-22 14:10:00,39.14,39.18,39.1,39.18,8000.0,37.1322,37.1701,37.0942,37.1701,8000.0
2006-08-22 14:20:00,39.19,39.2,39.18,39.2,4600.0,37.1796,37.1891,37.1701,37.1891,4600.0
2006-08-22 14:30:00,39.2,39.21,39.18,39.18,4700.0,37.1891,37.1986,37.1701,37.1701,4700.0
2006-08-22 14:40:00,39.19,39.21,39.19,39.2,12600.0,37.1796,37.1986,37.1796,37.1891,12600.0
2006-08-22 14:50:00,39.19,39.25,39.18,39.25,5600.0,37.1796,37.2365,37.1701,37.2365,5600.0
2006-08-22 15:00:00,39.24,39.26,39.23,39.23,6000.0,37.227,37.246,37.2176,37.2176,6000.0
2006-08-22 15:10:00,39.24,39.27,39.22,39.26,11600.0,37.227,37.2555,37.2081,37.246,11600.0
2006-08-22 15:20:00,39.27,39.34,39.27,39.31,13000.0,37.2555,37.3219,37.2555,37.2934,13000.0
2006-08-22 15:30:00,39.31,39.32,39.28,39.32,8700.0,37.2934,37.3029,37.265,37.3029,8700.0
2006-08-22 15:40:00,39.32,39.34,39.3,39.34,24600.0,37.3029,37.3219,37.284,37.3219,24600.0
2006-08-22 15:50:00,39.34,39.34,39.3,39.3,28600.0,37.3219,37.3219,37.284,37.284,28600.0
2006-08-23 09:30:00,39.45,39.46,39.38,39.41,13900.0,37.4263,37.4358,37.3599,37.3883,13900.0
2006-08-23 09:40:00,39.4,39.41,39.22,39.22,11600.0,37.3788,37.3883,37.2081,37.2081,11600.0
2006-08-23 09:50:00,39.23,39.23,39.2,39.21,3400.0,37.2176,37.2176,37.1891,37.1986,3400.0
2006-08-23 10:00:00,39.17,39.19,39.09,39.14,15100.0,37.1606,37.1796,37.0847,37.1322,15100.0
2006-08-23 10:10:00,39.11,39.12,39.08,39.11,12300.0,37.1037,37.1132,37.0752,37.1037,12300.0
2006-08-23 10:20:00,39.12,39.16,39.11,39.16,7300.0,37.1132,37.1511,37.1037,37.1511,7300.0
2006-08-23 10:30:00,39.14,39.26,39.14,39.23,13700.0,37.1322,37.246,37.1322,37.2176,13700.0
2006-08-23 10:40:00,39.23,39.28,39.21,39.26,19900.0,37.2176,37.265,37.1986,37.246,19900.0
2006-08-23 10:50:00,39.26,39.39,39.24,39.38,39600.0,37.246,37.3693,37.227,37.3599,39600.0
2006-08-23 11:00:00,39.36,39.39,39.24,39.25,37100.0,37.3409,37.3693,37.227,37.2365,37100.0
2006-08-23 11:10:00,39.23,39.27,39.19,39.2,27400.0,37.2176,37.2555,37.1796,37.1891,27400.0
2006-08-23 11:20:00,39.18,39.3,39.18,39.3,14600.0,37.1701,37.284,37.1701,37.284,14600.0
2006-08-23 11:30:00,39.29,39.3,39.27,39.28,16500.0,37.2745,37.284,37.2555,37.265,16500.0
2006-08-23 11:40:00,39.28,39.33,39.27,39.29,25400.0,37.265,37.3124,37.2555,37.2745,25400.0
2006-08-23 11:50:00,39.28,39.37,39.28,39.33,14500.0,37.265,37.3504,37.265,37.3124,14500.0
2006-08-23 12:00:00,39.33,39.34,39.3,39.31,9100.0,37.3124,37.3219,37.284,37.2934,9100.0
2006-08-23 12:10:00,39.31,39.31,39.27,39.29,15300.0,37.2934,37.2934,37.2555,37.2745,15300.0
2006-08-23 12:20:00,39.29,39.3,39.27,39.28,11200.0,37.2745,37.284,37.2555,37.265,11200.0
2006-08-23 12:30:00,39.3,39.31,39.28,39.3,9400.0,37.284,37.2934,37.265,37.284,9400.0
2006-08-23 12:40:00,39.3,39.31,39.28,39.3,9800.0,37.284,37.2934,37.265,37.284,9800.0
2006-08-23 12:50:00,39.31,39.33,39.31,39.31,10800.0,37.2934,37.3124,37.2934,37.2934,10800.0
2006-08-23 13:00:00,39.32,39.32,39.31,39.31,3700.0,37.3029,37.3029,37.2934,37.2934,3700.0
2006-08-23 13:10:00,39.32,39.32,39.3,39.3,11900.0,37.3029,37.3029,37.284,37.284,11900.0
2006-08-23 13:20:00,39.31,39.31,39.28,39.3,4900.0,37.2934,37.2934,37.265,37.284,4900.0
2006-08-23 13:30:00,39.3,39.3,39.25,39.25,6500.0,37.284,37.284,37.2365,37.2365,6500.0
2006-08-23 13:40:00,39.25,39.26,39.16,39.16,7700.0,37.2365,37.246,37.1511,37.1511,7700.0
2006-08-23 13:50:00,39.16,39.19,39.14,39.19,11300.0,37.1511,37.1796,37.1322,37.1796,11300.0
2006-08-23 14:00:00,39.19,39.2,39.19,39.2,4700.0,37.1796,37.1891,37.1796,37.1891,4700.0
2006-08-23 14:10:00,39.2,39.2,39.17,39.19,8900.0,37.1891,37.1891,37.1606,37.1796,8900.0
2006-08-23 14:20:00,39.19,39.19,39.18,39.19,6400.0,37.1796,37.1796,37.1701,37.1796,6400.0
2006-08-23 14:30:00,39.18,39.2,39.18,39.2,11600.0,37.1701,37.1891,37.1701,37.1891,11600.0
2006-08-23 14:40:00,39.2,39.2,39.15,39.15,10600.0,37.1891,37.1891,37.1417,37.1417,10600.0
2006-08-23 14:50:00,39.16,39.19,39.12,39.12,7400.0,37.1511,37.1796,37.1132,37.1132,7400.0
2006-08-23 15:00:00,39.14,39.2,39.12,39.2,11700.0,37.1322,37.1891,37.1132,37.1891,11700.0
2006-08-23 15:10:00,39.18,39.2,39.13,39.15,12600.0,37.1701,37.1891,37.1227,37.1417,12600.0
2006-08-23 15:20:00,39.15,39.18,39.15,39.18,9300.0,37.1417,37.1701,37.1417,37.1701,9300.0
2006-08-23 15:30:00,39.18,39.19,39.16,39.17,19600.0,37.1701,37.1796,37.1511,37.1606,19600.0
2006-08-23 15:40:00,39.19,39.24,39.19,39.21,18600.0,37.1796,37.227,37.1796,37.1986,18600.0
2006-08-23 15:50:00,39.21,39.21,39.17,39.21,22200.0,37.1986,37.1986,37.1606,37.1986,22200.0
2006-08-24 09:30:00,39.21,39.44,39.21,39.28,8300.0,37.1986,37.4168,37.1986,37.265,8300.0
2006-08-24 09:40:00,39.29,39.29,39.26,39.27,20900.0,37.2745,37.2745,37.246,37.2555,20900.0
2006-08-24 09:50:00,39.26,39.29,39.26,39.27,29600.0,37.246,37.2745,37.246,37.2555,29600.0
2006-08-24 10:00:00,39.27,39.3,39.21,39.29,27700.0,37.2555,37.284,37.1986,37.2745,27700.0
2006-08-24 10:10:00,39.29,39.36,39.29,39.35,6900.0,37.2745,37.3409,37.2745,37.3314,6900.0
2006-08-24 10:20:00,39.33,39.34,39.32,39.32,4200.0,37.3124,37.3219,37.3029,37.3029,4200.0
2006-08-24 10:30:00,39.3,39.3,39.21,39.21,12200.0,37.284,37.284,37.1986,37.1986,12200.0
2006-08-24 10:40:00,39.2,39.2,39.11,39.12,34300.0,37.1891,37.1891,37.1037,37.1132,34300.0
2006-08-24 10:50:00,39.11,39.12,39.09,39.12,15900.0,37.1037,37.1132,37.0847,37.1132,15900.0
2006-08-24 11:00:00,39.11,39.11,39.02,39.02,6900.0,37.1037,37.1037,37.0183,37.0183,6900.0
2006-08-24 11:10:00,39.01,39.05,38.91,38.92,25000.0,37.0088,37.0468,36.914,36.9235,25000.0
2006-08-24 11:20:00,38.92,38.92,38.9,38.9,4300.0,36.9235,36.9235,36.9045,36.9045,4300.0
2006-08-24 11:30:00,38.9,38.91,38.88,38.89,10200.0,36.9045,36.914,36.8855,36.895,10200.0
2006-08-24 11:40:00,38.89,38.89,38.82,38.83,20800.0,36.895,36.895,36.8286,36.8381,20800.0
2006-08-24 11:50:00,38.82,38.82,38.8,38.81,7600.0,36.8286,36.8286,36.8096,36.8191,7600.0
2006-08-24 12:00:00,38.8,38.8,38.67,38.67,14800.0,36.8096,36.8096,36.6863,36.6863,14800.0
2006-08-24 12:10:00,38.66,38.74,38.66,38.74,12600.0,36.6768,36.7527,36.6768,36.7527,12600.0
2006-08-24 12:20:00,38.74,38.8,38.74,38.8,6700.0,36.7527,36.8096,36.7527,36.8096,6700.0
2006-08-24 12:30:00,38.79,38.84,38.79,38.84,9500.0,36.8001,36.8476,36.8001,36.8476,9500.0
2006-08-24 12:40:00,38.83,38.9,38.83,38.89,7900.0,36.8381,36.9045,36.8381,36.895,7900.0
2006-08-24 12:50:00,38.89,38.97,38.89,38.93,16500.0,36.895,36.9709,36.895,36.9329,16500.0
2006-08-24 13:00:00,38.92,38.95,38.91,38.93,8300.0,36.9235,36.9519,36.914,36.9329,8300.0
2006-08-24 13:10:00,38.92,38.95,38.92,38.94,5300.0,36.9235,36.9519,36.9235,36.9424,5300.0
2006-08-24 13:20:00,38.93,39.02,38.93,39.02,21700.0,36.9329,37.0183,36.9329,37.0183,21700.0
2006-08-24 13:30:00,39.01,39.02,38.98,38.98,11300.0,37.0088,37.0183,36.9804,36.9804,11300.0
2006-08-24 13:40:00,38.98,39.0,38.94,38.95,9800.0,36.9804,36.9994,36.9424,36.9519,9800.0
2006-08-24 13:50:00,38.94,39.07,38.94,39.06,25300.0,36.9424,37.0658,36.9424,37.0563,25300.0
2006-08-24 14:00:00,39.06,39.08,39.04,39.07,15200.0,37.0563,37.0752,37.0373,37.0658,15200.0
2006-08-24 14:10:00,39.07,39.15,39.06,39.14,11200.0,37.0658,37.1417,37.0563,37.1322,11200.0
2006-08-24 14:20:00,39.14,39.14,39.1,39.1,11100.0,37.1322,37.1322,37.0942,37.0942,11100.0
2006-08-24 14:30:00,39.11,39.14,39.1,39.14,9600.0,37.1037,37.1322,37.0942,37.1322,9600.0
2006-08-24 14:40:00,39.14,39.14,39.06,39.07,20100.0,37.1322,37.1322,37.0563,37.0658,20100.0
2006-08-24 14:50:00,39.07,39.11,39.06,39.08,29900.0,37.0658,37.1037,37.0563,37.0752,29900.0
2006-08-24 15:00:00,39.09,39.12,39.07,39.12,27800.0,37.0847,37.1132,37.0658,37.1132,27800.0
2006-08-24 15:10:00,39.13,39.14,39.06,39.06,23200.0,37.1227,37.1322,37.0563,37.0563,23200.0
2006-08-24 15:20:00,39.06,39.11,39.03,39.11,36400.0,37.0563,37.1037,37.0278,37.1037,36400.0
2006-08-24 15:30:00,39.11,39.3,39.11,39.3,43000.0,37.1037,37.284,37.1037,37.284,43000.0
2006-08-24 15:40:00,39.3,39.3,39.2,39.22,17400.0,37.284,37.284,37.1891,37.2081,17400.0
2006-08-24 15:50:00,39.22,39.24,39.18,39.24,27400.0,37.2081,37.227,37.1701,37.227,27400.0
2006-08-25 09:30:00,39.18,39.26,39.08,39.16,6400.0,37.1701,37.246,37.0752,37.1511,6400.0
2006-08-25 09:40:00,39.16,39.19,39.09,39.17,10100.0,37.1511,37.1796,37.0847,37.1606,10100.0
2006-08-25 09:50:00,39.18,39.28,39.17,39.21,22700.0,37.1701,37.265,37.1606,37.1986,22700.0
2006-08-25 10:00:00,39.18,39.23,39.11,39.21,22100.0,37.1701,37.2176,37.1037,37.1986,22100.0
2006-08-25 10:10:00,39.22,39.3,39.2,39.28,21200.0,37.2081,37.284,37.1891,37.265,21200.0
2006-08-25 10:20:00,39.28,39.31,39.2,39.26,61800.0,37.265,37.2934,37.1891,37.246,61800.0
2006-08-25 10:30:00,39.26,39.34,39.24,39.33,38800.0,37.246,37.3219,37.227,37.3124,38800.0
2006-08-25 10:40:00,39.33,39.37,39.33,39.36,10600.0,37.3124,37.3504,37.3124,37.3409,10600.0
2006-08-25 10:50:00,39.36,39.38,39.3,39.33,14200.0,37.3409,37.3599,37.284,37.3124,14200.0
2006-08-25 11:00:00,39.34,39.35,39.33,39.33,14900.0,37.3219,37.3314,37.3124,37.3124,14900.0
2006-08-25 11:10:00,39.33,39.35,39.26,39.34,26800.0,37.3124,37.3314,37.246,37.3219,26800.0
2006-08-25 11:20:00,39.33,39.34,39.24,39.25,10300.0,37.3124,37.3219,37.227,37.2365,10300.0
2006-08-25 11:30:00,39.25,39.27,39.17,39.2,36600.0,37.2365,37.2555,37.1606,37.1891,36600.0
2006-08-25 11:40:00,39.2,39.25,39.2,39.25,15900.0,37.1891,37.2365,37.1891,37.2365,15900.0
2006-08-25 11:50:00,39.25,39.32,39.24,39.29,17200.0,37.2365,37.3029,37.227,37.2745,17200.0
2006-08-25 12:00:00,39.28,39.29,39.23,39.25,6500.0,37.265,37.2745,37.2176,37.2365,6500.0
2006-08-25 12:10:00,39.25,39.28,39.25,39.27,5100.0,37.2365,37.265,37.2365,37.2555,5100.0
2006-08-25 12:20:00,39.28,39.3,39.27,39.3,8300.0,37.265,37.284,37.2555,37.284,8300.0
2006-08-25 12:30:00,39.28,39.28,39.26,39.28,4700.0,37.265,37.265,37.246,37.265,4700.0
2006-08-25 12:40:00,39.27,39.27,39.22,39.22,2300.0,37.2555,37.2555,37.2081,37.2081,2300.0
2006-08-25 12:50:00,39.23,39.24,39.2,39.21,4200.0,37.2176,37.227,37.1891,37.1986,4200.0
2006-08-25 13:00:00,39.21,39.21,39.17,39.19,8900.0,37.1986,37.1986,37.1606,37.1796,8900.0
2006-08-25 13:10:00,39.19,39.21,39.13,39.15,9800.0,37.1796,37.1986,37.1227,37.1417,9800.0
2006-08-25 13:20:00,39.13,39.15,39.13,39.14,2700.0,37.1227,37.1417,37.1227,37.1322,2700.0
2006-08-25 13:30:00,39.14,39.14,39.06,39.06,8800.0,37.1322,37.1322,37.0563,37.0563,8800.0
2006-08-25 13:40:00,39.08,39.09,39.05,39.09,8200.0,37.0752,37.0847,37.0468,37.0847,8200.0
2006-08-25 13:50:00,39.05,39.07,39.05,39.06,4700.0,37.0468,37.0658,37.0468,37.0563,4700.0
2006-08-25 14:00:00,39.05,39.08,39.02,39.04,14800.0,37.0468,37.0752,37.0183,37.0373,14800.0
2006-08-25 14:10:00,39.04,39.05,39.03,39.05,4700.0,37.0373,37.0468,37.0278,37.0468,4700.0
2006-08-25 14:20:00,39.05,39.09,39.03,39.09,6800.0,37.0468,37.0847,37.0278,37.0847,6800.0
2006-08-25 14:30:00,39.09,39.17,39.09,39.17,8000.0,37.0847,37.1606,37.0847,37.1606,8000.0
2006-08-25 14:40:00,39.17,39.17,39.15,39.16,7800.0,37.1606,37.1606,37.1417,37.1511,7800.0
2006-08-25 14:50:00,39.15,39.17,39.14,39.15,7700.0,37.1417,37.1606,37.1322,37.1417,7700.0
2006-08-25 15:00:00,39.16,39.17,39.15,39.17,7800.0,37.1511,37.1606,37.1417,37.1606,7800.0
2006-08-25 15:10:00,39.17,39.22,39.16,39.22,4800.0,37.1606,37.2081,37.1511,37.2081,4800.0
2006-08-25 15:20:00,39.22,39.24,39.22,39.23,13400.0,37.2081,37.227,37.2081,37.2176,13400.0
2006-08-25 15:30:00,39.23,39.24,39.22,39.23,10900.0,37.2176,37.227,37.2081,37.2176,10900.0
2006-08-25 15:40:00,39.21,39.23,39.2,39.22,9400.0,37.1986,37.2176,37.1891,37.2081,9400.0
2006-08-25 15:50:00,39.22,39.23,39.21,39.23,12900.0,37.2081,37.2176,37.1986,37.2176,12900.0
2006-08-28 09:30:00,39.23,39.35,39.23,39.28,12700.0,37.2176,37.3314,37.2176,37.265,12700.0
2006-08-28 09:40:00,39.27,39.27,39.24,39.26,14800.0,37.2555,37.2555,37.227,37.246,14800.0
2006-08-28 09:50:00,39.24,39.25,39.19,39.19,16800.0,37.227,37.2365,37.1796,37.1796,16800.0
2006-08-28 10:00:00,39.2,39.26,39.19,39.21,17100.0,37.1891,37.246,37.1796,37.1986,17100.0
2006-08-28 10:10:00,39.18,39.24,39.18,39.22,8200.0,37.1701,37.227,37.1701,37.2081,8200.0
2006-08-28 10:20:00,39.2,39.21,39.19,39.2,18000.0,37.1891,37.1986,37.1796,37.1891,18000.0
2006-08-28 10:30:00,39.17,39.26,39.17,39.24,36100.0,37.1606,37.246,37.1606,37.227,36100.0
2006-08-28 10:40:00,39.24,39.26,39.24,39.26,6100.0,37.227,37.246,37.227,37.246,6100.0
2006-08-28 10:50:00,39.25,39.37,39.25,39.3,8200.0,37.2365,37.3504,37.2365,37.284,8200.0
2006-08-28 11:00:00,39.32,39.32,39.27,39.29,3800.0,37.3029,37.3029,37.2555,37.2745,3800.0
2006-08-28 11:10:00,39.28,39.28,39.25,39.26,1100.0,37.265,37.265,37.2365,37.246,1100.0
2006-08-28 11:20:00,39.26,39.27,39.22,39.26,7000.0,37.246,37.2555,37.2081,37.246,7000.0
2006-08-28 11:30:00,39.28,39.31,39.27,39.31,3300.0,37.265,37.2934,37.2555,37.2934,3300.0
2006-08-28 11:40:00,39.28,39.31,39.28,39.31,3400.0,37.265,37.2934,37.265,37.2934,3400.0
2006-08-28 11:50:00,39.31,39.44,39.31,39.42,15000.0,37.2934,37.4168,37.2934,37.3978,15000.0
2006-08-28 12:00:00,39.4,39.41,39.34,39.34,2600.0,37.3788,37.3883,37.3219,37.3219,2600.0
2006-08-28 12:10:00,39.34,39.35,39.32,39.33,5900.0,37.3219,37.3314,37.3029,37.3124,5900.0
2006-08-28 12:20:00,39.35,39.35,39.25,39.26,13700.0,37.3314,37.3314,37.2365,37.246,13700.0
2006-08-28 12:30:00,39.26,39.29,39.25,39.25,8500.0,37.246,37.2745,37.2365,37.2365,8500.0
2006-08-28 12:40:00,39.25,39.27,39.24,39.25,9900.0,37.2365,37.2555,37.227,37.2365,9900.0
2006-08-28 12:50:00,39.25,39.34,39.25,39.28,10500.0,37.2365,37.3219,37.2365,37.265,10500.0
2006-08-28 13:00:00,39.28,39.32,39.26,39.3,18600.0,37.265,37.3029,37.246,37.284,18600.0
2006-08-28 13:10:00,39.31,39.31,39.29,39.31,6000.0,37.2934,37.2934,37.2745,37.2934,6000.0
2006-08-28 13:20:00,39.3,39.31,39.28,39.3,16000.0,37.284,37.2934,37.265,37.284,16000.0
2006-08-28 13:30:00,39.29,39.29,39.28,39.29,3200.0,37.2745,37.2745,37.265,37.2745,3200.0
2006-08-28 13:40:00,39.3,39.31,39.28,39.31,3700.0,37.284,37.2934,37.265,37.2934,3700.0
2006-08-28 13:50:00,39.3,39.34,39.28,39.31,9700.0,37.284,37.3219,37.265,37.2934,9700.0
2006-08-28 14:00:00,39.31,39.33,39.3,39.32,8500.0,37.2934,37.3124,37.284,37.3029,8500.0
2006-08-28 14:10:00,39.31,39.32,39.29,39.29,1300.0,37.2934,37.3029,37.2745,37.2745,1300.0
2006-08-28 14:20:00,39.3,39.32,39.28,39.32,18000.0,37.284,37.3029,37.265,37.3029,18000.0
2006-08-28 14:30:00,39.32,39.33,39.3,39.3,9500.0,37.3029,37.3124,37.284,37.284,9500.0
2006-08-28 14:40:00,39.29,39.32,39.28,39.29,6200.0,37.2745,37.3029,37.265,37.2745,6200.0
2006-08-28 14:50:00,39.3,39.34,39.28,39.28,14400.0,37.284,37.3219,37.265,37.265,14400.0
2006-08-28 15:00:00,39.29,39.3,39.23,39.25,30300.0,37.2745,37.284,37.2176,37.2365,30300.0
2006-08-28 15:10:00,39.25,39.29,39.25,39.29,27700.0,37.2365,37.2745,37.2365,37.2745,27700.0
2006-08-28 15:20:00,39.29,39.32,39.28,39.31,16500.0,37.2745,37.3029,37.265,37.2934,16500.0
2006-08-28 15:30:00,39.31,39.36,39.28,39.29,27100.0,37.2934,37.3409,37.265,37.2745,27100.0
2006-08-28 15:40:00,39.29,39.3,39.27,39.29,7200.0,37.2745,37.284,37.2555,37.2745,7200.0
2006-08-28 15:50:00,39.3,39.34,39.29,39.29,59600.0,37.284,37.3219,37.2745,37.2745,59600.0
2006-08-29 09:30:00,39.35,39.46,39.26,39.46,20700.0,37.3314,37.4358,37.246,37.4358,20700.0
2006-08-29 09:40:00,39.46,39.46,39.39,39.41,9000.0,37.4358,37.4358,37.3693,37.3883,9000.0
2006-08-29 09:50:00,39.44,39.49,39.42,39.46,48600.0,37.4168,37.4642,37.3978,37.4358,48600.0
2006-08-29 10:00:00,39.45,39.47,39.37,39.37,59200.0,37.4263,37.4452,37.3504,37.3504,59200.0
2006-08-29 10:10:00,39.39,39.42,39.32,39.35,65900.0,37.3693,37.3978,37.3029,37.3314,65900.0
2006-08-29 10:20:00,39.33,39.36,39.25,39.25,10400.0,37.3124,37.3409,37.2365,37.2365,10400.0
2006-08-29 10:30:00,39.25,39.26,39.22,39.24,30600.0,37.2365,37.246,37.2081,37.227,30600.0
2006-08-29 10:40:00,39.25,39.3,39.23,39.3,11100.0,37.2365,37.284,37.2176,37.284,11100.0
2006-08-29 10:50:00,39.28,39.29,39.27,39.27,4000.0,37.265,37.2745,37.2555,37.2555,4000.0
2006-08-29 11:00:00,39.27,39.28,39.24,39.27,17200.0,37.2555,37.265,37.227,37.2555,17200.0
2006-08-29 11:10:00,39.27,39.34,39.27,39.3,11600.0,37.2555,37.3219,37.2555,37.284,11600.0
2006-08-29 11:20:00,39.3,39.3,39.24,39.25,7300.0,37.284,37.284,37.227,37.2365,7300.0
2006-08-29 11:30:00,39.25,39.27,39.25,39.27,11800.0,37.2365,37.2555,37.2365,37.2555,11800.0
2006-08-29 11:40:00,39.28,39.28,39.27,39.28,17000.0,37.265,37.265,37.2555,37.265,17000.0
2006-08-29 11:50:00,39.29,39.29,39.24,39.25,7000.0,37.2745,37.2745,37.227,37.2365,7000.0
2006-08-29 12:00:00,39.25,39.25,39.23,39.24,3900.0,37.2365,37.2365,37.2176,37.227,3900.0
2006-08-29 12:10:00,39.24,39.26,39.22,39.25,17000.0,37.227,37.246,37.2081,37.2365,17000.0
2006-08-29 12:20:00,39.25,39.26,39.23,39.26,18900.0,37.2365,37.246,37.2176,37.246,18900.0
2006-08-29 12:30:00,39.26,39.28,39.25,39.28,10300.0,37.246,37.265,37.2365,37.265,10300.0
2006-08-29 12:40:00,39.28,39.3,39.28,39.28,9200.0,37.265,37.284,37.265,37.265,9200.0
2006-08-29 12:50:00,39.28,39.28,39.22,39.22,6800.0,37.265,37.265,37.2081,37.2081,6800.0
2006-08-29 13:00:00,39.22,39.23,39.2,39.21,8900.0,37.2081,37.2176,37.1891,37.1986,8900.0
2006-08-29 13:10:00,39.22,39.23,39.2,39.2,7800.0,37.2081,37.2176,37.1891,37.1891,7800.0
2006-08-29 13:20:00,39.21,39.21,39.19,39.2,4300.0,37.1986,37.1986,37.1796,37.1891,4300.0
2006-08-29 13:30:00,39.2,39.2,39.17,39.17,5000.0,37.1891,37.1891,37.1606,37.1606,5000.0
2006-08-29 13:40:00,39.18,39.19,39.17,39.19,10300.0,37.1701,37.1796,37.1606,37.1796,10300.0
2006-08-29 13:50:00,39.19,39.19,39.17,39.17,9200.0,37.1796,37.1796,37.1606,37.1606,9200.0
2006-08-29 14:00:00,39.16,39.27,39.11,39.2,26000.0,37.1511,37.2555,37.1037,37.1891,26000.0
2006-08-29 14:10:00,39.21,39.34,39.21,39.33,36100.0,37.1986,37.3219,37.1986,37.3124,36100.0
2006-08-29 14:20:00,39.34,39.34,39.28,39.3,20400.0,37.3219,37.3219,37.265,37.284,20400.0
2006-08-29 14:30:00,39.3,39.32,39.29,39.32,17300.0,37.284,37.3029,37.2745,37.3029,17300.0
2006-08-29 14:40:00,39.32,39.32,39.27,39.3,14700.0,37.3029,37.3029,37.2555,37.284,14700.0
2006-08-29 14:50:00,39.3,39.3,39.27,39.3,9400.0,37.284,37.284,37.2555,37.284,9400.0
2006-08-29 15:00:00,39.3,39.3,39.23,39.24,11800.0,37.284,37.284,37.2176,37.227,11800.0
2006-08-29 15:10:00,39.24,39.3,39.22,39.3,19900.0,37.227,37.284,37.2081,37.284,19900.0
2006-08-29 15:20:00,39.3,39.35,39.28,39.28,70800.0,37.284,37.3314,37.265,37.265,70800.0
2006-08-29 15:30:00,39.28,39.32,39.28,39.32,32200.0,37.265,37.3029,37.265,37.3029,32200.0
2006-08-29 15:40:00,39.31,39.32,39.3,39.32,20200.0,37.2934,37.3029,37.284,37.3029,20200.0
2006-08-29 15:50:00,39.32,39.32,39.28,39.28,50600.0,37.3029,37.3029,37.265,37.265,50600.0
2006-08-30 09:30:00,39.27,39.3,39.21,39.26,29000.0,37.2555,37.284,37.1986,37.246,29000.0
2006-08-30 09:40:00,39.26,39.3,39.16,39.17,15300.0,37.246,37.284,37.1511,37.1606,15300.0
2006-08-30 09:50:00,39.17,39.24,39.15,39.2,5600.0,37.1606,37.227,37.1417,37.1891,5600.0
2006-08-30 10:00:00,39.21,39.24,39.17,39.23,9400.0,37.1986,37.227,37.1606,37.2176,9400.0
2006-08-30 10:10:00,39.23,39.3,39.23,39.28,17500.0,37.2176,37.284,37.2176,37.265,17500.0
2006-08-30 10:20:00,39.3,39.3,39.24,39.25,9200.0,37.284,37.284,37.227,37.2365,9200.0
2006-08-30 10:30:00,39.25,39.29,39.21,39.29,21300.0,37.2365,37.2745,37.1986,37.2745,21300.0
2006-08-30 10:40:00,39.3,39.3,39.27,39.27,14300.0,37.284,37.284,37.2555,37.2555,14300.0
2006-08-30 10:50:00,39.25,39.29,39.24,39.26,8200.0,37.2365,37.2745,37.227,37.246,8200.0
2006-08-30 11:00:00,39.26,39.3,39.25,39.28,12600.0,37.246,37.284,37.2365,37.265,12600.0
2006-08-30 11:10:00,39.28,39.3,39.27,39.3,7800.0,37.265,37.284,37.2555,37.284,7800.0
2006-08-30 11:20:00,39.3,39.3,39.29,39.3,12800.0,37.284,37.284,37.2745,37.284,12800.0
2006-08-30 11:30:00,39.3,39.3,39.27,39.28,13800.0,37.284,37.284,37.2555,37.265,13800.0
2006-08-30 11:40:00,39.27,39.29,39.26,39.26,6600.0,37.2555,37.2745,37.246,37.246,6600.0
2006-08-30 11:50:00,39.26,39.29,39.25,39.29,9400.0,37.246,37.2745,37.2365,37.2745,9400.0
2006-08-30 12:00:00,39.28,39.29,39.24,39.25,8200.0,37.265,37.2745,37.227,37.2365,8200.0
2006-08-30 12:10:00,39.26,39.3,39.25,39.3,6200.0,37.246,37.284,37.2365,37.284,6200.0
2006-08-30 12:20:00,39.3,39.3,39.28,39.3,6200.0,37.284,37.284,37.265,37.284,6200.0
2006-08-30 12:30:00,39.29,39.31,39.28,39.31,8500.0,37.2745,37.2934,37.265,37.2934,8500.0
2006-08-30 12:40:00,39.3,39.31,39.29,39.29,4800.0,37.284,37.2934,37.2745,37.2745,4800.0
2006-08-30 12:50:00,39.3,39.3,39.27,39.29,16600.0,37.284,37.284,37.2555,37.2745,16600.0
2006-08-30 13:00:00,39.29,39.3,39.28,39.29,9900.0,37.2745,37.284,37.265,37.2745,9900.0
2006-08-30 13:10:00,39.31,39.31,39.28,39.28,6500.0,37.2934,37.2934,37.265,37.265,6500.0
2006-08-30 13:20:00,39.29,39.29,39.24,39.27,14900.0,37.2745,37.2745,37.227,37.2555,14900.0
2006-08-30 13:30:00,39.26,39.31,39.26,39.27,25200.0,37.246,37.2934,37.246,37.2555,25200.0
2006-08-30 13:40:00,39.25,39.26,39.24,39.26,15800.0,37.2365,37.246,37.227,37.246,15800.0
2006-08-30 13:50:00,39.26,39.26,39.24,39.24,8200.0,37.246,37.246,37.227,37.227,8200.0
2006-08-30 14:00:00,39.25,39.26,39.22,39.26,13900.0,37.2365,37.246,37.2081,37.246,13900.0
2006-08-30 14:10:00,39.26,39.3,39.26,39.27,43400.0,37.246,37.284,37.246,37.2555,43400.0
2006-08-30 14:20:00,39.27,39.3,39.26,39.27,24100.0,37.2555,37.284,37.246,37.2555,24100.0
2006-08-30 14:30:00,39.28,39.3,39.25,39.28,43700.0,37.265,37.284,37.2365,37.265,43700.0
2006-08-30 14:40:00,39.28,39.3,39.26,39.28,24500.0,37.265,37.284,37.246,37.265,24500.0
2006-08-30 14:50:00,39.28,39.29,39.26,39.28,17400.0,37.265,37.2745,37.246,37.265,17400.0
2006-08-30 15:00:00,39.28,39.29,39.28,39.29,9200.0,37.265,37.2745,37.265,37.2745,9200.0
2006-08-30 15:10:00,39.28,39.3,39.28,39.29,12000.0,37.265,37.284,37.265,37.2745,12000.0
2006-08-30 15:20:00,39.28,39.3,39.26,39.29,13600.0,37.265,37.284,37.246,37.2745,13600.0
2006-08-30 15:30:00,39.28,39.29,39.26,39.28,14100.0,37.265,37.2745,37.246,37.265,14100.0
2006-08-30 15:40:00,39.28,39.28,39.22,39.23,16900.0,37.265,37.265,37.2081,37.2176,16900.0
2006-08-30 15:50:00,39.23,39.25,39.22,39.22,17400.0,37.2176,37.2365,37.2081,37.2081,17400.0
2006-08-31 09:30:00,39.25,39.25,39.19,39.21,15000.0,37.2365,37.2365,37.1796,37.1986,15000.0
2006-08-31 09:40:00,39.21,39.24,39.2,39.2,3800.0,37.1986,37.227,37.1891,37.1891,3800.0
2006-08-31 09:50:00,39.19,39.21,39.16,39.17,3300.0,37.1796,37.1986,37.1511,37.1606,3300.0
2006-08-31 10:00:00,39.17,39.22,39.14,39.19,32800.0,37.1606,37.2081,37.1322,37.1796,32800.0
2006-08-31 10:10:00,39.19,39.21,39.14,39.19,17300.0,37.1796,37.1986,37.1322,37.1796,17300.0
2006-08-31 10:20:00,39.18,39.19,39.13,39.14,14600.0,37.1701,37.1796,37.1227,37.1322,14600.0
2006-08-31 10:30:00,39.14,39.14,39.08,39.09,15000.0,37.1322,37.1322,37.0752,37.0847,15000.0
2006-08-31 10:40:00,39.09,39.11,39.08,39.11,10400.0,37.0847,37.1037,37.0752,37.1037,10400.0
2006-08-31 10:50:00,39.11,39.12,39.1,39.11,10700.0,37.1037,37.1132,37.0942,37.1037,10700.0
2006-08-31 11:00:00,39.11,39.12,39.09,39.1,18100.0,37.1037,37.1132,37.0847,37.0942,18100.0
2006-08-31 11:10:00,39.1,39.15,39.1,39.14,5900.0,37.0942,37.1417,37.0942,37.1322,5900.0
2006-08-31 11:20:00,39.14,39.15,39.12,39.13,6600.0,37.1322,37.1417,37.1132,37.1227,6600.0
2006-08-31 11:30:00,39.14,39.17,39.14,39.17,2600.0,37.1322,37.1606,37.1322,37.1606,2600.0
2006-08-31 11:40:00,39.16,39.17,39.15,39.17,7000.0,37.1511,37.1606,37.1417,37.1606,7000.0
2006-08-31 11:50:00,39.17,39.21,39.15,39.15,40000.0,37.1606,37.1986,37.1417,37.1417,40000.0
2006-08-31 12:00:00,39.17,39.21,39.16,39.19,21400.0,37.1606,37.1986,37.1511,37.1796,21400.0
2006-08-31 12:10:00,39.2,39.22,39.18,39.18,14300.0,37.1891,37.2081,37.1701,37.1701,14300.0
2006-08-31 12:20:00,39.18,39.24,39.18,39.23,191400.0,37.1701,37.227,37.1701,37.2176,191400.0
2006-08-31 12:30:00,39.23,39.24,39.2,39.23,19100.0,37.2176,37.227,37.1891,37.2176,19100.0
2006-08-31 12:40:00,39.22,39.22,39.2,39.2,24800.0,37.2081,37.2081,37.1891,37.1891,24800.0
2006-08-31 12:50:00,39.2,39.2,39.14,39.14,24100.0,37.1891,37.1891,37.1322,37.1322,24100.0
2006-08-31 13:00:00,39.15,39.18,39.15,39.17,14400.0,37.1417,37.1701,37.1417,37.1606,14400.0
2006-08-31 13:10:00,39.18,39.19,39.17,39.19,18400.0,37.1701,37.1796,37.1606,37.1796,18400.0
2006-08-31 13:20:00,39.18,39.19,39.18,39.19,3800.0,37.1701,37.1796,37.1701,37.1796,3800.0
2006-08-31 13:30:00,39.19,39.21,39.18,39.2,24500.0,37.1796,37.1986,37.1701,37.1891,24500.0
2006-08-31 13:40:00,39.2,39.21,39.2,39.21,7600.0,37.1891,37.1986,37.1891,37.1986,7600.0
2006-08-31 13:50:00,39.22,39.24,39.22,39.24,1500.0,37.2081,37.227,37.2081,37.227,1500.0
2006-08-31 14:00:00,39.25,39.25,39.25,39.25,6000.0,37.2365,37.2365,37.2365,37.2365,6000.0
2006-08-31 14:10:00,39.25,39.3,39.25,39.3,16200.0,37.2365,37.284,37.2365,37.284,16200.0
2006-08-31 14:20:00,39.3,39.33,39.28,39.29,17300.0,37.284,37.3124,37.265,37.2745,17300.0
2006-08-31 14:30:00,39.29,39.31,39.28,39.31,18300.0,37.2745,37.2934,37.265,37.2934,18300.0
2006-08-31 14:40:00,39.31,39.31,39.25,39.3,38400.0,37.2934,37.2934,37.2365,37.284,38400.0
2006-08-31 14:50:00,39.3,39.3,39.27,39.27,20200.0,37.284,37.284,37.2555,37.2555,20200.0
2006-08-31 15:00:00,39.28,39.28,39.26,39.28,19600.0,37.265,37.265,37.246,37.265,19600.0
2006-08-31 15:10:00,39.28,39.28,39.26,39.26,24300.0,37.265,37.265,37.246,37.246,24300.0
2006-08-31 15:20:00,39.27,39.28,39.25,39.25,35900.0,37.2555,37.265,37.2365,37.2365,35900.0
2006-08-31 15:30:00,39.25,39.25,39.18,39.2,97300.0,37.2365,37.2365,37.1701,37.1891,97300.0
2006-08-31 15:40:00,39.2,39.23,39.19,39.2,48900.0,37.1891,37.2176,37.1796,37.1891,48900.0
2006-08-31 15:50:00,39.2,39.2,39.16,39.19,38000.0,37.1891,37.1891,37.1511,37.1796,38000.0
2006-09-01 09:30:00,39.24,39.24,39.16,39.22,16100.0,37.227,37.227,37.1511,37.2081,16100.0
2006-09-01 09:40:00,39.24,39.25,39.15,39.2,8300.0,37.227,37.2365,37.1417,37.1891,8300.0
2006-09-01 09:50:00,39.21,39.25,39.21,39.22,17500.0,37.1986,37.2365,37.1986,37.2081,17500.0
2006-09-01 10:00:00,39.22,39.24,39.19,39.24,9100.0,37.2081,37.227,37.1796,37.227,9100.0
2006-09-01 10:10:00,39.24,39.24,39.19,39.21,13700.0,37.227,37.227,37.1796,37.1986,13700.0
2006-09-01 10:20:00,39.21,39.22,39.2,39.22,7800.0,37.1986,37.2081,37.1891,37.2081,7800.0
2006-09-01 10:30:00,39.22,39.22,39.2,39.21,19800.0,37.2081,37.2081,37.1891,37.1986,19800.0
2006-09-01 10:40:00,39.21,39.22,39.2,39.22,23800.0,37.1986,37.2081,37.1891,37.2081,23800.0
2006-09-01 10:50:00,39.22,39.25,39.22,39.24,13700.0,37.2081,37.2365,37.2081,37.227,13700.0
2006-09-01 11:00:00,39.24,39.28,39.23,39.28,15300.0,37.227,37.265,37.2176,37.265,15300.0
2006-09-01 11:10:00,39.28,39.28,39.23,39.24,13200.0,37.265,37.265,37.2176,37.227,13200.0
2006-09-01 11:20:00,39.24,39.25,39.23,39.25,7900.0,37.227,37.2365,37.2176,37.2365,7900.0
2006-09-01 11:30:00,39.25,39.26,39.24,39.26,13700.0,37.2365,37.246,37.227,37.246,13700.0
2006-09-01 11:40:00,39.26,39.28,39.25,39.27,13000.0,37.246,37.265,37.2365,37.2555,13000.0
2006-09-01 11:50:00,39.27,39.31,39.27,39.3,21700.0,37.2555,37.2934,37.2555,37.284,21700.0
2006-09-01 12:00:00,39.3,39.31,39.29,39.3,9700.0,37.284,37.2934,37.2745,37.284,9700.0
2006-09-01 12:10:00,39.3,39.3,39.29,39.3,8700.0,37.284,37.284,37.2745,37.284,8700.0
2006-09-01 12:20:00,39.3,39.3,39.3,39.3,11700.0,37.284,37.284,37.284,37.284,11700.0
2006-09-01 12:30:00,39.3,39.31,39.28,39.3,21600.0,37.284,37.2934,37.265,37.284,21600.0
2006-09-01 12:40:00,39.3,39.31,39.3,39.31,10800.0,37.284,37.2934,37.284,37.2934,10800.0
2006-09-01 12:50:00,39.31,39.31,39.3,39.3,8700.0,37.2934,37.2934,37.284,37.284,8700.0
2006-09-01 13:00:00,39.31,39.31,39.3,39.31,7100.0,37.2934,37.2934,37.284,37.2934,7100.0
2006-09-01 13:10:00,39.31,39.32,39.3,39.32,9000.0,37.2934,37.3029,37.284,37.3029,9000.0
2006-09-01 13:20:00,39.32,39.35,39.31,39.34,11600.0,37.3029,37.3314,37.2934,37.3219,11600.0
2006-09-01 13:30:00,39.34,39.41,39.34,39.41,23000.0,37.3219,37.3883,37.3219,37.3883,23000.0
2006-09-01 13:40:00,39.41,39.41,39.41,39.41,8400.0,37.3883,37.3883,37.3883,37.3883,8400.0
2006-09-01 13:50:00,39.41,39.42,39.4,39.42,11500.0,37.3883,37.3978,37.3788,37.3978,11500.0
2006-09-01 14:00:00,39.42,39.42,39.41,39.41,15100.0,37.3978,37.3978,37.3883,37.3883,15100.0
2006-09-01 14:10:00,39.41,39.42,39.41,39.42,15100.0,37.3883,37.3978,37.3883,37.3978,15100.0
2006-09-01 14:20:00,39.42,39.45,39.37,39.38,17800.0,37.3978,37.4263,37.3504,37.3599,17800.0
2006-09-01 14:30:00,39.38,39.39,39.29,39.33,14600.0,37.3599,37.3693,37.2745,37.3124,14600.0
2006-09-01 14:40:00,39.33,39.33,39.32,39.32,7700.0,37.3124,37.3124,37.3029,37.3029,7700.0
2006-09-01 14:50:00,39.32,39.32,39.28,39.3,8500.0,37.3029,37.3029,37.265,37.284,8500.0
2006-09-01 15:00:00,39.3,39.3,39.29,39.29,4000.0,37.284,37.284,37.2745,37.2745,4000.0
2006-09-01 15:10:00,39.3,39.31,39.29,39.31,9800.0,37.284,37.2934,37.2745,37.2934,9800.0
2006-09-01 15:20:00,39.31,39.31,39.29,39.29,14800.0,37.2934,37.2934,37.2745,37.2745,14800.0
2006-09-01 15:30:00,39.3,39.3,39.28,39.3,13000.0,37.284,37.284,37.265,37.284,13000.0
2006-09-01 15:40:00,39.3,39.32,39.29,39.29,12900.0,37.284,37.3029,37.2745,37.2745,12900.0
2006-09-01 15:50:00,39.3,39.32,39.25,39.28,62500.0,37.284,37.3029,37.2365,37.265,62500.0
2006-09-05 09:30:00,39.09,39.26,39.09,39.18,16100.0,37.0847,37.246,37.0847,37.1701,16100.0
2006-09-05 09:40:00,39.17,39.19,39.03,39.05,9900.0,37.1606,37.1796,37.0278,37.0468,9900.0
2006-09-05 09:50:00,39.05,39.11,39.05,39.06,15600.0,37.0468,37.1037,37.0468,37.0563,15600.0
2006-09-05 10:00:00,39.05,39.1,39.01,39.09,11300.0,37.0468,37.0942,37.0088,37.0847,11300.0
2006-09-05 10:10:00,39.07,39.12,39.04,39.12,20100.0,37.0658,37.1132,37.0373,37.1132,20100.0
2006-09-05 10:20:00,39.11,39.15,39.08,39.09,9100.0,37.1037,37.1417,37.0752,37.0847,9100.0
2006-09-05 10:30:00,39.05,39.08,38.99,39.0,12900.0,37.0468,37.0752,36.9899,36.9994,12900.0
2006-09-05 10:40:00,39.01,39.03,38.99,39.02,16600.0,37.0088,37.0278,36.9899,37.0183,16600.0
2006-09-05 10:50:00,39.03,39.07,39.02,39.05,13900.0,37.0278,37.0658,37.0183,37.0468,13900.0
2006-09-05 11:00:00,39.06,39.08,39.04,39.06,7400.0,37.0563,37.0752,37.0373,37.0563,7400.0
2006-09-05 11:10:00,39.06,39.07,39.05,39.07,6700.0,37.0563,37.0658,37.0468,37.0658,6700.0
2006-09-05 11:20:00,39.05,39.07,39.04,39.07,10100.0,37.0468,37.0658,37.0373,37.0658,10100.0
2006-09-05 11:30:00,39.07,39.12,39.07,39.08,18500.0,37.0658,37.1132,37.0658,37.0752,18500.0
2006-09-05 11:40:00,39.08,39.09,39.06,39.09,10700.0,37.0752,37.0847,37.0563,37.0847,10700.0
2006-09-05 11:50:00,39.09,39.09,39.06,39.07,21500.0,37.0847,37.0847,37.0563,37.0658,21500.0
2006-09-05 12:00:00,39.08,39.1,39.07,39.07,9400.0,37.0752,37.0942,37.0658,37.0658,9400.0
2006-09-05 12:10:00,39.06,39.07,39.03,39.03,8000.0,37.0563,37.0658,37.0278,37.0278,8000.0
2006-09-05 12:20:00,39.03,39.07,39.03,39.06,12800.0,37.0278,37.0658,37.0278,37.0563,12800.0
2006-09-05 12:30:00,39.06,39.07,39.05,39.06,14500.0,37.0563,37.0658,37.0468,37.0563,14500.0
2006-09-05 12:40:00,39.06,39.09,39.05,39.09,25700.0,37.0563,37.0847,37.0468,37.0847,25700.0
2006-09-05 12:50:00,39.09,39.12,39.08,39.11,15200.0,37.0847,37.1132,37.0752,37.1037,15200.0
2006-09-05 13:00:00,39.11,39.11,39.07,39.08,8500.0,37.1037,37.1037,37.0658,37.0752,8500.0
2006-09-05 13:10:00,39.07,39.12,39.07,39.11,15500.0,37.0658,37.1132,37.0658,37.1037,15500.0
2006-09-05 13:20:00,39.11,39.13,39.09,39.11,20700.0,37.1037,37.1227,37.0847,37.1037,20700.0
2006-09-05 13:30:00,39.12,39.12,39.05,39.09,9600.0,37.1132,37.1132,37.0468,37.0847,9600.0
2006-09-05 13:40:00,39.08,39.12,39.07,39.08,11800.0,37.0752,37.1132,37.0658,37.0752,11800.0
2006-09-05 13:50:00,39.08,39.11,39.07,39.1,8200.0,37.0752,37.1037,37.0658,37.0942,8200.0
2006-09-05 14:00:00,39.1,39.12,39.07,39.1,25500.0,37.0942,37.1132,37.0658,37.0942,25500.0
2006-09-05 14:10:00,39.09,39.13,39.09,39.12,13500.0,37.0847,37.1227,37.0847,37.1132,13500.0
2006-09-05 14:20:00,39.12,39.13,39.11,39.12,8400.0,37.1132,37.1227,37.1037,37.1132,8400.0
2006-09-05 14:30:00,39.12,39.13,39.1,39.13,15200.0,37.1132,37.1227,37.0942,37.1227,15200.0
2006-09-05 14:40:00,39.14,39.17,39.11,39.12,23000.0,37.1322,37.1606,37.1037,37.1132,23000.0
2006-09-05 14:50:00,39.12,39.19,39.12,39.16,35300.0,37.1132,37.1796,37.1132,37.1511,35300.0
2006-09-05 15:00:00,39.17,39.2,39.14,39.16,32600.0,37.1606,37.1891,37.1322,37.1511,32600.0
2006-09-05 15:10:00,39.16,39.2,39.14,39.17,16800.0,37.1511,37.1891,37.1322,37.1606,16800.0
2006-09-05 15:20:00,39.17,39.18,39.16,39.17,15300.0,37.1606,37.1701,37.1511,37.1606,15300.0
2006-09-05 15:30:00,39.17,39.2,39.14,39.15,19600.0,37.1606,37.1891,37.1322,37.1417,19600.0
2006-09-05 15:40:00,39.15,39.16,39.13,39.15,8800.0,37.1417,37.1511,37.1227,37.1417,8800.0
2006-09-05 15:50:00,39.15,39.18,39.13,39.16,26800.0,37.1417,37.1701,37.1227,37.1511,26800.0
2006-09-06 09:30:00,39.18,39.18,39.02,39.08,18200.0,37.1701,37.1701,37.0183,37.0752,18200.0
2006-09-06 09:40:00,39.06,39.12,39.02,39.03,8200.0,37.0563,37.1132,37.0183,37.0278,8200.0
2006-09-06 09:50:00,39.03,39.03,38.94,38.94,15300.0,37.0278,37.0278,36.9424,36.9424,15300.0
2006-09-06 10:00:00,38.93,39.03,38.92,38.93,39000.0,36.9329,37.0278,36.9235,36.9329,39000.0
2006-09-06 10:10:00,38.94,38.96,38.88,38.93,21300.0,36.9424,36.9614,36.8855,36.9329,21300.0
2006-09-06 10:20:00,38.93,38.96,38.9,38.92,64700.0,36.9329,36.9614,36.9045,36.9235,64700.0
2006-09-06 10:30:00,38.93,38.94,38.83,38.88,128700.0,36.9329,36.9424,36.8381,36.8855,128700.0
2006-09-06 10:40:00,38.88,38.93,38.88,38.89,37900.0,36.8855,36.9329,36.8855,36.895,37900.0
2006-09-06 10:50:00,38.9,38.94,38.89,38.94,102400.0,36.9045,36.9424,36.895,36.9424,102400.0
2006-09-06 11:00:00,38.94,39.0,38.94,39.0,76500.0,36.9424,36.9994,36.9424,36.9994,76500.0
2006-09-06 11:10:00,39.0,39.0,38.92,38.92,38000.0,36.9994,36.9994,36.9235,36.9235,38000.0
2006-09-06 11:20:00,38.93,38.96,38.93,38.96,8100.0,36.9329,36.9614,36.9329,36.9614,8100.0
2006-09-06 11:30:00,38.96,38.99,38.96,38.97,42600.0,36.9614,36.9899,36.9614,36.9709,42600.0
2006-09-06 11:40:00,38.98,38.98,38.96,38.96,12300.0,36.9804,36.9804,36.9614,36.9614,12300.0
2006-09-06 11:50:00,38.97,39.0,38.97,38.98,10700.0,36.9709,36.9994,36.9709,36.9804,10700.0
2006-09-06 12:00:00,38.99,39.0,38.97,38.99,16000.0,36.9899,36.9994,36.9709,36.9899,16000.0
2006-09-06 12:10:00,39.0,39.03,39.0,39.01,106000.0,36.9994,37.0278,36.9994,37.0088,106000.0
2006-09-06 12:20:00,39.02,39.06,39.02,39.06,4900.0,37.0183,37.0563,37.0183,37.0563,4900.0
2006-09-06 12:30:00,39.05,39.07,39.05,39.07,2100.0,37.0468,37.0658,37.0468,37.0658,2100.0
2006-09-06 12:40:00,39.06,39.1,39.06,39.08,18300.0,37.0563,37.0942,37.0563,37.0752,18300.0
2006-09-06 12:50:00,39.09,39.1,39.08,39.1,25200.0,37.0847,37.0942,37.0752,37.0942,25200.0
2006-09-06 13:00:00,39.09,39.1,39.08,39.1,32100.0,37.0847,37.0942,37.0752,37.0942,32100.0
2006-09-06 13:10:00,39.1,39.15,39.09,39.15,260200.0,37.0942,37.1417,37.0847,37.1417,260200.0
2006-09-06 13:20:00,39.14,39.24,39.13,39.24,7200.0,37.1322,37.227,37.1227,37.227,7200.0
2006-09-06 13:30:00,39.24,39.24,39.22,39.22,4100.0,37.227,37.227,37.2081,37.2081,4100.0
2006-09-06 13:40:00,39.23,39.29,39.23,39.29,27200.0,37.2176,37.2745,37.2176,37.2745,27200.0
2006-09-06 13:50:00,39.29,39.32,39.28,39.32,27100.0,37.2745,37.3029,37.265,37.3029,27100.0
2006-09-06 14:00:00,39.31,39.35,39.3,39.33,7000.0,37.2934,37.3314,37.284,37.3124,7000.0
2006-09-06 14:10:00,39.32,39.32,39.23,39.24,8900.0,37.3029,37.3029,37.2176,37.227,8900.0
2006-09-06 14:20:00,39.24,39.31,39.24,39.29,20500.0,37.227,37.2934,37.227,37.2745,20500.0
2006-09-06 14:30:00,39.29,39.32,39.29,39.32,3700.0,37.2745,37.3029,37.2745,37.3029,3700.0
2006-09-06 14:40:00,39.31,39.39,39.31,39.39,30400.0,37.2934,37.3693,37.2934,37.3693,30400.0
2006-09-06 14:50:00,39.39,39.39,39.23,39.23,21900.0,37.3693,37.3693,37.2176,37.2176,21900.0
2006-09-06 15:00:00,39.24,39.25,39.18,39.25,31300.0,37.227,37.2365,37.1701,37.2365,31300.0
2006-09-06 15:10:00,39.25,39.25,39.21,39.22,12200.0,37.2365,37.2365,37.1986,37.2081,12200.0
2006-09-06 15:20:00,39.23,39.23,39.22,39.23,7600.0,37.2176,37.2176,37.2081,37.2176,7600.0
2006-09-06 15:30:00,39.22,39.23,39.21,39.21,12700.0,37.2081,37.2176,37.1986,37.1986,12700.0
2006-09-06 15:40:00,39.21,39.24,39.2,39.24,28300.0,37.1986,37.227,37.1891,37.227,28300.0
2006-09-06 15:50:00,39.24,39.24,39.2,39.21,23100.0,37.227,37.227,37.1891,37.1986,23100.0
2006-09-07 09:30:00,39.24,39.3,39.19,39.24,16700.0,37.227,37.284,37.1796,37.227,16700.0
2006-09-07 09:40:00,39.24,39.25,39.2,39.21,8600.0,37.227,37.2365,37.1891,37.1986,8600.0
2006-09-07 09:50:00,39.23,39.24,39.2,39.24,12300.0,37.2176,37.227,37.1891,37.227,12300.0
2006-09-07 10:00:00,39.22,39.22,39.16,39.18,13900.0,37.2081,37.2081,37.1511,37.1701,13900.0
2006-09-07 10:10:00,39.18,39.3,39.18,39.25,41600.0,37.1701,37.284,37.1701,37.2365,41600.0
2006-09-07 10:20:00,39.26,39.3,39.23,39.3,101100.0,37.246,37.284,37.2176,37.284,101100.0
2006-09-07 10:30:00,39.3,39.3,39.24,39.24,13300.0,37.284,37.284,37.227,37.227,13300.0
2006-09-07 10:40:00,39.24,39.26,39.2,39.22,6600.0,37.227,37.246,37.1891,37.2081,6600.0
2006-09-07 10:50:00,39.21,39.29,39.21,39.29,10300.0,37.1986,37.2745,37.1986,37.2745,10300.0
2006-09-07 11:00:00,39.28,39.29,39.24,39.25,16200.0,37.265,37.2745,37.227,37.2365,16200.0
2006-09-07 11:10:00,39.25,39.28,39.2,39.2,8400.0,37.2365,37.265,37.1891,37.1891,8400.0
2006-09-07 11:20:00,39.21,39.22,39.2,39.21,6100.0,37.1986,37.2081,37.1891,37.1986,6100.0
2006-09-07 11:30:00,39.2,39.22,39.19,39.2,36000.0,37.1891,37.2081,37.1796,37.1891,36000.0
2006-09-07 11:40:00,39.21,39.21,39.17,39.21,1010700.0,37.1986,37.1986,37.1606,37.1986,1010700.0
2006-09-07 11:50:00,39.21,39.28,39.21,39.28,40200.0,37.1986,37.265,37.1986,37.265,40200.0
2006-09-07 12:00:00,39.27,39.3,39.26,39.28,25400.0,37.2555,37.284,37.246,37.265,25400.0
2006-09-07 12:10:00,39.27,39.3,39.24,39.25,13500.0,37.2555,37.284,37.227,37.2365,13500.0
2006-09-07 12:20:00,39.25,39.29,39.25,39.25,13600.0,37.2365,37.2745,37.2365,37.2365,13600.0
2006-09-07 12:30:00,39.26,39.27,39.21,39.21,6900.0,37.246,37.2555,37.1986,37.1986,6900.0
2006-09-07 12:40:00,39.21,39.23,39.2,39.21,14700.0,37.1986,37.2176,37.1891,37.1986,14700.0
2006-09-07 12:50:00,39.23,39.26,39.23,39.25,21200.0,37.2176,37.246,37.2176,37.2365,21200.0
2006-09-07 13:00:00,39.25,39.27,39.23,39.24,20100.0,37.2365,37.2555,37.2176,37.227,20100.0
2006-09-07 13:10:00,39.24,39.26,39.23,39.26,30500.0,37.227,37.246,37.2176,37.246,30500.0
2006-09-07 13:20:00,39.27,39.28,39.26,39.26,13700.0,37.2555,37.265,37.246,37.246,13700.0
2006-09-07 13:30:00,39.27,39.29,39.27,39.29,16700.0,37.2555,37.2745,37.2555,37.2745,16700.0
2006-09-07 13:40:00,39.29,39.32,39.29,39.32,16000.0,37.2745,37.3029,37.2745,37.3029,16000.0
2006-09-07 13:50:00,39.32,39.35,39.32,39.32,18500.0,37.3029,37.3314,37.3029,37.3029,18500.0
2006-09-07 14:00:00,39.3,39.3,39.25,39.27,15600.0,37.284,37.284,37.2365,37.2555,15600.0
2006-09-07 14:10:00,39.28,39.31,39.28,39.31,21700.0,37.265,37.2934,37.265,37.2934,21700.0
2006-09-07 14:20:00,39.31,39.34,39.31,39.34,34700.0,37.2934,37.3219,37.2934,37.3219,34700.0
2006-09-07 14:30:00,39.33,39.36,39.29,39.33,30800.0,37.3124,37.3409,37.2745,37.3124,30800.0
2006-09-07 14:40:00,39.32,39.33,39.25,39.33,13100.0,37.3029,37.3124,37.2365,37.3124,13100.0
2006-09-07 14:50:00,39.31,39.35,39.31,39.34,19000.0,37.2934,37.3314,37.2934,37.3219,19000.0
2006-09-07 15:00:00,39.34,39.34,39.27,39.27,19400.0,37.3219,37.3219,37.2555,37.2555,19400.0
2006-09-07 15:10:00,39.28,39.3,39.27,39.28,7400.0,37.265,37.284,37.2555,37.265,7400.0
2006-09-07 15:20:00,39.28,39.31,39.26,39.3,14600.0,37.265,37.2934,37.246,37.284,14600.0
2006-09-07 15:30:00,39.3,39.3,39.24,39.26,41600.0,37.284,37.284,37.227,37.246,41600.0
2006-09-07 15:40:00,39.28,39.28,39.18,39.19,33200.0,37.265,37.265,37.1701,37.1796,33200.0
2006-09-07 15:50:00,39.19,39.19,39.17,39.18,21000.0,37.1796,37.1796,37.1606,37.1701,21000.0
2006-09-08 09:30:00,39.3,39.31,39.18,39.19,22600.0,37.284,37.2934,37.1701,37.1796,22600.0
2006-09-08 09:40:00,39.16,39.21,39.15,39.16,13400.0,37.1511,37.1986,37.1417,37.1511,13400.0
2006-09-08 09:50:00,39.15,39.23,39.13,39.2,15500.0,37.1417,37.2176,37.1227,37.1891,15500.0
2006-09-08 10:00:00,39.21,39.21,39.16,39.19,5000.0,37.1986,37.1986,37.1511,37.1796,5000.0
2006-09-08 10:10:00,39.16,39.17,39.13,39.15,7000.0,37.1511,37.1606,37.1227,37.1417,7000.0
2006-09-08 10:20:00,39.15,39.25,39.15,39.25,22300.0,37.1417,37.2365,37.1417,37.2365,22300.0
2006-09-08 10:30:00,39.25,39.28,39.25,39.25,10100.0,37.2365,37.265,37.2365,37.2365,10100.0
2006-09-08 10:40:00,39.26,39.31,39.26,39.31,14300.0,37.246,37.2934,37.246,37.2934,14300.0
2006-09-08 10:50:00,39.31,39.35,39.3,39.34,11800.0,37.2934,37.3314,37.284,37.3219,11800.0
2006-09-08 11:00:00,39.35,39.35,39.3,39.34,10100.0,37.3314,37.3314,37.284,37.3219,10100.0
2006-09-08 11:10:00,39.34,39.35,39.32,39.33,8600.0,37.3219,37.3314,37.3029,37.3124,8600.0
2006-09-08 11:20:00,39.34,39.35,39.31,39.32,2100.0,37.3219,37.3314,37.2934,37.3029,2100.0
2006-09-08 11:30:00,39.32,39.33,39.31,39.33,4800.0,37.3029,37.3124,37.2934,37.3124,4800.0
2006-09-08 11:40:00,39.32,39.32,39.3,39.31,2100.0,37.3029,37.3029,37.284,37.2934,2100.0
2006-09-08 11:50:00,39.32,39.34,39.3,39.31,4100.0,37.3029,37.3219,37.284,37.2934,4100.0
2006-09-08 12:00:00,39.31,39.35,39.31,39.35,2900.0,37.2934,37.3314,37.2934,37.3314,2900.0
2006-09-08 12:10:00,39.33,39.35,39.33,39.35,3700.0,37.3124,37.3314,37.3124,37.3314,3700.0
2006-09-08 12:20:00,39.35,39.35,39.32,39.33,7500.0,37.3314,37.3314,37.3029,37.3124,7500.0
2006-09-08 12:30:00,39.34,39.35,39.32,39.35,4900.0,37.3219,37.3314,37.3029,37.3314,4900.0
2006-09-08 12:40:00,39.35,39.36,39.34,39.36,11900.0,37.3314,37.3409,37.3219,37.3409,11900.0
2006-09-08 12:50:00,39.36,39.4,39.36,39.39,5000.0,37.3409,37.3788,37.3409,37.3693,5000.0
2006-09-08 13:00:00,39.39,39.4,39.37,39.39,3600.0,37.3693,37.3788,37.3504,37.3693,3600.0
2006-09-08 13:10:00,39.39,39.4,39.39,39.4,12200.0,37.3693,37.3788,37.3693,37.3788,12200.0
2006-09-08 13:20:00,39.39,39.44,39.39,39.43,17700.0,37.3693,37.4168,37.3693,37.4073,17700.0
2006-09-08 13:30:00,39.43,39.45,39.42,39.45,17400.0,37.4073,37.4263,37.3978,37.4263,17400.0
2006-09-08 13:40:00,39.46,39.48,39.46,39.47,12800.0,37.4358,37.4547,37.4358,37.4452,12800.0
2006-09-08 13:50:00,39.47,39.48,39.41,39.45,31400.0,37.4452,37.4547,37.3883,37.4263,31400.0
2006-09-08 14:00:00,39.44,39.45,39.4,39.44,22400.0,37.4168,37.4263,37.3788,37.4168,22400.0
2006-09-08 14:10:00,39.42,39.45,39.4,39.4,5800.0,37.3978,37.4263,37.3788,37.3788,5800.0
2006-09-08 14:20:00,39.42,39.43,39.38,39.39,11000.0,37.3978,37.4073,37.3599,37.3693,11000.0
2006-09-08 14:30:00,39.39,39.39,39.34,39.36,15100.0,37.3693,37.3693,37.3219,37.3409,15100.0
2006-09-08 14:40:00,39.37,39.38,39.34,39.36,4700.0,37.3504,37.3599,37.3219,37.3409,4700.0
2006-09-08 14:50:00,39.34,39.37,39.33,39.37,8600.0,37.3219,37.3504,37.3124,37.3504,8600.0
2006-09-08 15:00:00,39.37,39.38,39.32,39.38,9100.0,37.3504,37.3599,37.3029,37.3599,9100.0
2006-09-08 15:10:00,39.36,39.4,39.35,39.39,11100.0,37.3409,37.3788,37.3314,37.3693,11100.0
2006-09-08 15:20:00,39.39,39.39,39.32,39.33,11600.0,37.3693,37.3693,37.3029,37.3124,11600.0
2006-09-08 15:30:00,39.33,39.33,39.28,39.28,208400.0,37.3124,37.3124,37.265,37.265,208400.0
2006-09-08 15:40:00,39.29,39.29,39.28,39.29,7900.0,37.2745,37.2745,37.265,37.2745,7900.0
2006-09-08 15:50:00,39.29,39.29,39.28,39.29,10500.0,37.2745,37.2745,37.265,37.2745,10500.0
2006-09-11 09:30:00,39.29,39.29,39.11,39.11,20700.0,37.2745,37.2745,37.1037,37.1037,20700.0
2006-09-11 09:40:00,39.11,39.21,39.11,39.16,9300.0,37.1037,37.1986,37.1037,37.1511,9300.0
2006-09-11 09:50:00,39.13,39.13,39.03,39.09,13900.0,37.1227,37.1227,37.0278,37.0847,13900.0
2006-09-11 10:00:00,39.09,39.17,39.08,39.16,11400.0,37.0847,37.1606,37.0752,37.1511,11400.0
2006-09-11 10:10:00,39.17,39.24,39.15,39.21,39300.0,37.1606,37.227,37.1417,37.1986,39300.0
2006-09-11 10:20:00,39.19,39.19,39.13,39.14,40600.0,37.1796,37.1796,37.1227,37.1322,40600.0
2006-09-11 10:30:00,39.13,39.14,39.07,39.07,17400.0,37.1227,37.1322,37.0658,37.0658,17400.0
2006-09-11 10:40:00,39.08,39.08,38.94,38.95,106100.0,37.0752,37.0752,36.9424,36.9519,106100.0
2006-09-11 10:50:00,38.96,38.96,38.91,38.95,60800.0,36.9614,36.9614,36.914,36.9519,60800.0
2006-09-11 11:00:00,38.95,38.96,38.93,38.94,8500.0,36.9519,36.9614,36.9329,36.9424,8500.0
2006-09-11 11:10:00,38.94,39.0,38.94,39.0,29700.0,36.9424,36.9994,36.9424,36.9994,29700.0
2006-09-11 11:20:00,39.0,39.0,38.92,38.97,72800.0,36.9994,36.9994,36.9235,36.9709,72800.0
2006-09-11 11:30:00,38.96,39.0,38.95,38.99,14300.0,36.9614,36.9994,36.9519,36.9899,14300.0
2006-09-11 11:40:00,38.99,38.99,38.97,38.99,9100.0,36.9899,36.9899,36.9709,36.9899,9100.0
2006-09-11 11:50:00,38.99,39.01,38.97,39.01,24800.0,36.9899,37.0088,36.9709,37.0088,24800.0
2006-09-11 12:00:00,38.99,39.07,38.99,39.06,117600.0,36.9899,37.0658,36.9899,37.0563,117600.0
2006-09-11 12:10:00,39.08,39.14,39.08,39.13,9100.0,37.0752,37.1322,37.0752,37.1227,9100.0
2006-09-11 12:20:00,39.12,39.13,39.08,39.08,83000.0,37.1132,37.1227,37.0752,37.0752,83000.0
2006-09-11 12:30:00,39.07,39.08,39.02,39.03,17000.0,37.0658,37.0752,37.0183,37.0278,17000.0
2006-09-11 12:40:00,39.02,39.02,38.95,38.96,11600.0,37.0183,37.0183,36.9519,36.9614,11600.0
2006-09-11 12:50:00,38.96,39.0,38.96,38.99,4000.0,36.9614,36.9994,36.9614,36.9899,4000.0
2006-09-11 13:00:00,39.0,39.04,38.99,39.02,15100.0,36.9994,37.0373,36.9899,37.0183,15100.0
2006-09-11 13:10:00,39.01,39.04,39.0,39.04,7600.0,37.0088,37.0373,36.9994,37.0373,7600.0
2006-09-11 13:20:00,39.03,39.09,39.01,39.09,10800.0,37.0278,37.0847,37.0088,37.0847,10800.0
2006-09-11 13:30:00,39.07,39.1,39.06,39.1,13500.0,37.0658,37.0942,37.0563,37.0942,13500.0
2006-09-11 13:40:00,39.12,39.16,39.03,39.05,59100.0,37.1132,37.1511,37.0278,37.0468,59100.0
2006-09-11 13:50:00,39.06,39.06,39.01,39.03,24100.0,37.0563,37.0563,37.0088,37.0278,24100.0
2006-09-11 14:00:00,39.05,39.11,39.05,39.11,149600.0,37.0468,37.1037,37.0468,37.1037,149600.0
2006-09-11 14:10:00,39.1,39.1,38.99,39.0,95400.0,37.0942,37.0942,36.9899,36.9994,95400.0
2006-09-11 14:20:00,39.0,39.07,39.0,39.01,24300.0,36.9994,37.0658,36.9994,37.0088,24300.0
2006-09-11 14:30:00,39.02,39.04,38.99,39.04,17600.0,37.0183,37.0373,36.9899,37.0373,17600.0
2006-09-11 14:40:00,39.04,39.07,39.02,39.07,11300.0,37.0373,37.0658,37.0183,37.0658,11300.0
2006-09-11 14:50:00,39.07,39.07,39.04,39.07,16300.0,37.0658,37.0658,37.0373,37.0658,16300.0
2006-09-11 15:00:00,39.07,39.07,39.0,39.04,9900.0,37.0658,37.0658,36.9994,37.0373,9900.0
2006-09-11 15:10:00,39.04,39.05,39.0,39.02,30400.0,37.0373,37.0468,36.9994,37.0183,30400.0
2006-09-11 15:20:00,39.01,39.06,39.0,39.04,8100.0,37.0088,37.0563,36.9994,37.0373,8100.0
2006-09-11 15:30:00,39.01,39.06,38.98,38.98,25700.0,37.0088,37.0563,36.9804,36.9804,25700.0
2006-09-11 15:40:00,38.97,39.0,38.96,38.97,10600.0,36.9709,36.9994,36.9614,36.9709,10600.0
2006-09-11 15:50:00,38.98,39.02,38.97,39.0,29700.0,36.9804,37.0183,36.9709,36.9994,29700.0
2006-09-12 09:30:00,39.05,39.17,39.05,39.1,17700.0,37.0468,37.1606,37.0468,37.0942,17700.0
2006-09-12 09:40:00,39.11,39.24,39.11,39.24,23300.0,37.1037,37.227,37.1037,37.227,23300.0
2006-09-12 09:50:00,39.24,39.29,39.2,39.29,45900.0,37.227,37.2745,37.1891,37.2745,45900.0
2006-09-12 10:00:00,39.28,39.3,39.25,39.25,22400.0,37.265,37.284,37.2365,37.2365,22400.0
2006-09-12 10:10:00,39.25,39.27,39.2,39.24,31300.0,37.2365,37.2555,37.1891,37.227,31300.0
2006-09-12 10:20:00,39.25,39.25,39.21,39.23,79200.0,37.2365,37.2365,37.1986,37.2176,79200.0
2006-09-12 10:30:00,39.23,39.23,39.2,39.21,17500.0,37.2176,37.2176,37.1891,37.1986,17500.0
2006-09-12 10:40:00,39.21,39.23,39.2,39.23,11200.0,37.1986,37.2176,37.1891,37.2176,11200.0
2006-09-12 10:50:00,39.23,39.25,39.21,39.25,27200.0,37.2176,37.2365,37.1986,37.2365,27200.0
2006-09-12 11:00:00,39.24,39.29,39.24,39.29,29600.0,37.227,37.2745,37.227,37.2745,29600.0
2006-09-12 11:10:00,39.29,39.3,39.27,39.27,14100.0,37.2745,37.284,37.2555,37.2555,14100.0
2006-09-12 11:20:00,39.27,39.3,39.25,39.26,35900.0,37.2555,37.284,37.2365,37.246,35900.0
2006-09-12 11:30:00,39.26,39.3,39.26,39.3,22800.0,37.246,37.284,37.246,37.284,22800.0
2006-09-12 11:40:00,39.3,39.31,39.29,39.31,29600.0,37.284,37.2934,37.2745,37.2934,29600.0
2006-09-12 11:50:00,39.31,39.34,39.3,39.31,24100.0,37.2934,37.3219,37.284,37.2934,24100.0
2006-09-12 12:00:00,39.3,39.33,39.28,39.29,43200.0,37.284,37.3124,37.265,37.2745,43200.0
2006-09-12 12:10:00,39.29,39.34,39.29,39.34,44400.0,37.2745,37.3219,37.2745,37.3219,44400.0
2006-09-12 12:20:00,39.34,39.36,39.33,39.36,64100.0,37.3219,37.3409,37.3124,37.3409,64100.0
2006-09-12 12:30:00,39.36,39.38,39.35,39.35,19700.0,37.3409,37.3599,37.3314,37.3314,19700.0
2006-09-12 12:40:00,39.35,39.38,39.35,39.37,14800.0,37.3314,37.3599,37.3314,37.3504,14800.0
2006-09-12 12:50:00,39.38,39.39,39.38,39.39,70200.0,37.3599,37.3693,37.3599,37.3693,70200.0
2006-09-12 13:00:00,39.38,39.39,39.38,39.38,23400.0,37.3599,37.3693,37.3599,37.3599,23400.0
2006-09-12 13:10:00,39.38,39.39,39.35,39.35,34400.0,37.3599,37.3693,37.3314,37.3314,34400.0
2006-09-12 13:20:00,39.35,39.37,39.35,39.35,32000.0,37.3314,37.3504,37.3314,37.3314,32000.0
2006-09-12 13:30:00,39.35,39.36,39.35,39.36,8200.0,37.3314,37.3409,37.3314,37.3409,8200.0
2006-09-12 13:40:00,39.35,39.38,39.35,39.38,32100.0,37.3314,37.3599,37.3314,37.3599,32100.0
2006-09-12 13:50:00,39.38,39.4,39.37,39.4,39300.0,37.3599,37.3788,37.3504,37.3788,39300.0
2006-09-12 14:00:00,39.39,39.39,39.34,39.36,50200.0,37.3693,37.3693,37.3219,37.3409,50200.0
2006-09-12 14:10:00,39.35,39.39,39.35,39.38,31100.0,37.3314,37.3693,37.3314,37.3599,31100.0
2006-09-12 14:20:00,39.38,39.4,39.37,39.39,40600.0,37.3599,37.3788,37.3504,37.3693,40600.0
2006-09-12 14:30:00,39.39,39.4,39.38,39.38,35200.0,37.3693,37.3788,37.3599,37.3599,35200.0
2006-09-12 14:40:00,39.37,39.4,39.36,39.4,20600.0,37.3504,37.3788,37.3409,37.3788,20600.0
2006-09-12 14:50:00,39.4,39.4,39.37,39.38,46400.0,37.3788,37.3788,37.3504,37.3599,46400.0
2006-09-12 15:00:00,39.37,39.4,39.35,39.36,30500.0,37.3504,37.3788,37.3314,37.3409,30500.0
2006-09-12 15:10:00,39.35,39.4,39.35,39.38,86100.0,37.3314,37.3788,37.3314,37.3599,86100.0
2006-09-12 15:20:00,39.36,39.38,39.35,39.35,40800.0,37.3409,37.3599,37.3314,37.3314,40800.0
2006-09-12 15:30:00,39.35,39.38,39.33,39.35,35400.0,37.3314,37.3599,37.3124,37.3314,35400.0
2006-09-12 15:40:00,39.35,39.35,39.3,39.3,36200.0,37.3314,37.3314,37.284,37.284,36200.0
2006-09-12 15:50:00,39.3,39.3,39.29,39.3,59700.0,37.284,37.284,37.2745,37.284,59700.0
2006-09-13 09:30:00,39.33,39.35,39.26,39.27,18500.0,37.3124,37.3314,37.246,37.2555,18500.0
2006-09-13 09:40:00,39.28,39.36,39.26,39.26,50500.0,37.265,37.3409,37.246,37.246,50500.0
2006-09-13 09:50:00,39.26,39.26,39.17,39.2,74500.0,37.246,37.246,37.1606,37.1891,74500.0
2006-09-13 10:00:00,39.2,39.2,39.15,39.2,55400.0,37.1891,37.1891,37.1417,37.1891,55400.0
2006-09-13 10:10:00,39.2,39.22,39.16,39.16,97500.0,37.1891,37.2081,37.1511,37.1511,97500.0
2006-09-13 10:20:00,39.17,39.2,39.16,39.19,71400.0,37.1606,37.1891,37.1511,37.1796,71400.0
2006-09-13 10:30:00,39.17,39.19,39.14,39.19,51500.0,37.1606,37.1796,37.1322,37.1796,51500.0
2006-09-13 10:40:00,39.18,39.21,39.16,39.2,23000.0,37.1701,37.1986,37.1511,37.1891,23000.0
2006-09-13 10:50:00,39.21,39.24,39.2,39.22,11700.0,37.1986,37.227,37.1891,37.2081,11700.0
2006-09-13 11:00:00,39.22,39.26,39.22,39.26,16100.0,37.2081,37.246,37.2081,37.246,16100.0
2006-09-13 11:10:00,39.27,39.33,39.26,39.33,23500.0,37.2555,37.3124,37.246,37.3124,23500.0
2006-09-13 11:20:00,39.33,39.33,39.27,39.29,14900.0,37.3124,37.3124,37.2555,37.2745,14900.0
2006-09-13 11:30:00,39.28,39.29,39.2,39.23,14700.0,37.265,37.2745,37.1891,37.2176,14700.0
2006-09-13 11:40:00,39.2,39.29,39.2,39.28,20300.0,37.1891,37.2745,37.1891,37.265,20300.0
2006-09-13 11:50:00,39.29,39.3,39.24,39.3,12400.0,37.2745,37.284,37.227,37.284,12400.0
2006-09-13 12:00:00,39.29,39.33,39.27,39.33,17400.0,37.2745,37.3124,37.2555,37.3124,17400.0
2006-09-13 12:10:00,39.33,39.35,39.32,39.34,23100.0,37.3124,37.3314,37.3029,37.3219,23100.0
2006-09-13 12:20:00,39.33,39.4,39.33,39.39,17400.0,37.3124,37.3788,37.3124,37.3693,17400.0
2006-09-13 12:30:00,39.4,39.4,39.38,39.4,20000.0,37.3788,37.3788,37.3599,37.3788,20000.0
2006-09-13 12:40:00,39.4,39.4,39.38,39.39,5300.0,37.3788,37.3788,37.3599,37.3693,5300.0
2006-09-13 12:50:00,39.38,39.4,39.38,39.39,7100.0,37.3599,37.3788,37.3599,37.3693,7100.0
2006-09-13 13:00:00,39.39,39.4,39.38,39.39,10200.0,37.3693,37.3788,37.3599,37.3693,10200.0
2006-09-13 13:10:00,39.37,39.4,39.37,39.4,14100.0,37.3504,37.3788,37.3504,37.3788,14100.0
2006-09-13 13:20:00,39.4,39.4,39.33,39.34,19500.0,37.3788,37.3788,37.3124,37.3219,19500.0
2006-09-13 13:30:00,39.34,39.41,39.33,39.4,28500.0,37.3219,37.3883,37.3124,37.3788,28500.0
2006-09-13 13:40:00,39.4,39.42,39.34,39.35,25000.0,37.3788,37.3978,37.3219,37.3314,25000.0
2006-09-13 13:50:00,39.36,39.36,39.29,39.3,14600.0,37.3409,37.3409,37.2745,37.284,14600.0
2006-09-13 14:00:00,39.3,39.35,39.29,39.35,40300.0,37.284,37.3314,37.2745,37.3314,40300.0
2006-09-13 14:10:00,39.35,39.35,39.34,39.34,10000.0,37.3314,37.3314,37.3219,37.3219,10000.0
2006-09-13 14:20:00,39.34,39.35,39.3,39.35,42400.0,37.3219,37.3314,37.284,37.3314,42400.0
2006-09-13 14:30:00,39.35,39.38,39.31,39.33,125400.0,37.3314,37.3599,37.2934,37.3124,125400.0
2006-09-13 14:40:00,39.33,39.36,39.32,39.34,53100.0,37.3124,37.3409,37.3029,37.3219,53100.0
2006-09-13 14:50:00,39.34,39.38,39.34,39.37,35000.0,37.3219,37.3599,37.3219,37.3504,35000.0
2006-09-13 15:00:00,39.38,39.38,39.34,39.35,54000.0,37.3599,37.3599,37.3219,37.3314,54000.0
2006-09-13 15:10:00,39.35,39.36,39.34,39.35,30400.0,37.3314,37.3409,37.3219,37.3314,30400.0
2006-09-13 15:20:00,39.35,39.37,39.31,39.36,51500.0,37.3314,37.3504,37.2934,37.3409,51500.0
2006-09-13 15:30:00,39.36,39.41,39.36,39.4,24200.0,37.3409,37.3883,37.3409,37.3788,24200.0
2006-09-13 15:40:00,39.39,39.4,39.35,39.4,61200.0,37.3693,37.3788,37.3314,37.3788,61200.0
2006-09-13 15:50:00,39.4,39.45,39.4,39.42,62300.0,37.3788,37.4263,37.3788,37.3978,62300.0
2006-09-14 09:30:00,39.36,39.5,39.36,39.46,48700.0,37.3409,37.4737,37.3409,37.4358,48700.0
2006-09-14 09:40:00,39.46,39.5,39.43,39.47,80400.0,37.4358,37.4737,37.4073,37.4452,80400.0
2006-09-14 09:50:00,39.47,39.48,39.44,39.45,40600.0,37.4452,37.4547,37.4168,37.4263,40600.0
2006-09-14 10:00:00,39.44,39.48,39.41,39.42,84000.0,37.4168,37.4547,37.3883,37.3978,84000.0
2006-09-14 10:10:00,39.42,39.47,39.42,39.42,88200.0,37.3978,37.4452,37.3978,37.3978,88200.0
2006-09-14 10:20:00,39.43,39.43,39.26,39.27,128100.0,37.4073,37.4073,37.246,37.2555,128100.0
2006-09-14 10:30:00,39.29,39.3,39.21,39.23,40500.0,37.2745,37.284,37.1986,37.2176,40500.0
2006-09-14 10:40:00,39.23,39.29,39.23,39.25,28900.0,37.2176,37.2745,37.2176,37.2365,28900.0
2006-09-14 10:50:00,39.22,39.31,39.22,39.31,14600.0,37.2081,37.2934,37.2081,37.2934,14600.0
2006-09-14 11:00:00,39.31,39.37,39.28,39.28,39200.0,37.2934,37.3504,37.265,37.265,39200.0
2006-09-14 11:10:00,39.29,39.31,39.28,39.31,9600.0,37.2745,37.2934,37.265,37.2934,9600.0
2006-09-14 11:20:00,39.31,39.35,39.3,39.35,22300.0,37.2934,37.3314,37.284,37.3314,22300.0
2006-09-14 11:30:00,39.35,39.38,39.33,39.38,18900.0,37.3314,37.3599,37.3124,37.3599,18900.0
2006-09-14 11:40:00,39.39,39.4,39.35,39.35,48500.0,37.3693,37.3788,37.3314,37.3314,48500.0
2006-09-14 11:50:00,39.37,39.46,39.37,39.46,41900.0,37.3504,37.4358,37.3504,37.4358,41900.0
2006-09-14 12:00:00,39.46,39.46,39.43,39.45,36100.0,37.4358,37.4358,37.4073,37.4263,36100.0
2006-09-14 12:10:00,39.47,39.48,39.45,39.47,23600.0,37.4452,37.4547,37.4263,37.4452,23600.0
2006-09-14 12:20:00,39.48,39.49,39.47,39.49,21900.0,37.4547,37.4642,37.4452,37.4642,21900.0
2006-09-14 12:30:00,39.49,39.52,39.45,39.47,53600.0,37.4642,37.4927,37.4263,37.4452,53600.0
2006-09-14 12:40:00,39.47,39.48,39.45,39.48,21900.0,37.4452,37.4547,37.4263,37.4547,21900.0
2006-09-14 12:50:00,39.48,39.48,39.44,39.45,41300.0,37.4547,37.4547,37.4168,37.4263,41300.0
2006-09-14 13:00:00,39.44,39.46,39.38,39.4,66200.0,37.4168,37.4358,37.3599,37.3788,66200.0
2006-09-14 13:10:00,39.4,39.45,39.4,39.45,11100.0,37.3788,37.4263,37.3788,37.4263,11100.0
2006-09-14 13:20:00,39.44,39.5,39.44,39.48,27400.0,37.4168,37.4737,37.4168,37.4547,27400.0
2006-09-14 13:30:00,39.48,39.48,39.44,39.44,22500.0,37.4547,37.4547,37.4168,37.4168,22500.0
2006-09-14 13:40:00,39.45,39.45,39.44,39.45,23900.0,37.4263,37.4263,37.4168,37.4263,23900.0
2006-09-14 13:50:00,39.45,39.51,39.45,39.48,82900.0,37.4263,37.4832,37.4263,37.4547,82900.0
2006-09-14 14:00:00,39.47,39.47,39.43,39.43,20400.0,37.4452,37.4452,37.4073,37.4073,20400.0
2006-09-14 14:10:00,39.43,39.49,39.42,39.45,38900.0,37.4073,37.4642,37.3978,37.4263,38900.0
2006-09-14 14:20:00,39.43,39.44,39.43,39.43,55500.0,37.4073,37.4168,37.4073,37.4073,55500.0
2006-09-14 14:30:00,39.44,39.46,39.44,39.45,31400.0,37.4168,37.4358,37.4168,37.4263,31400.0
2006-09-14 14:40:00,39.45,39.48,39.41,39.47,107100.0,37.4263,37.4547,37.3883,37.4452,107100.0
2006-09-14 14:50:00,39.47,39.48,39.46,39.46,22700.0,37.4452,37.4547,37.4358,37.4358,22700.0
2006-09-14 15:00:00,39.47,39.48,39.47,39.47,16200.0,37.4452,37.4547,37.4452,37.4452,16200.0
2006-09-14 15:10:00,39.48,39.48,39.46,39.47,17900.0,37.4547,37.4547,37.4358,37.4452,17900.0
2006-09-14 15:20:00,39.47,39.48,39.45,39.46,35100.0,37.4452,37.4547,37.4263,37.4358,35100.0
2006-09-14 15:30:00,39.46,39.49,39.46,39.48,25800.0,37.4358,37.4642,37.4358,37.4547,25800.0
2006-09-14 15:40:00,39.48,39.52,39.48,39.52,39000.0,37.4547,37.4927,37.4547,37.4927,39000.0
2006-09-14 15:50:00,39.53,39.59,39.53,39.53,73700.0,37.5022,37.5591,37.5022,37.5022,73700.0
2006-09-15 09:30:00,40.0,40.19,39.93,40.04,204800.0,37.9481,38.1283,37.8816,37.986,204800.0
2006-09-15 09:40:00,40.05,40.17,40.04,40.04,51800.0,37.9955,38.1093,37.986,37.986,51800.0
2006-09-15 09:50:00,40.04,40.04,39.92,39.94,44100.0,37.986,37.986,37.8722,37.8911,44100.0
2006-09-15 10:00:00,39.94,39.95,39.9,39.92,43000.0,37.8911,37.9006,37.8532,37.8722,43000.0
2006-09-15 10:10:00,39.92,39.92,39.85,39.88,67900.0,37.8722,37.8722,37.8057,37.8342,67900.0
2006-09-15 10:20:00,39.88,39.89,39.86,39.87,32000.0,37.8342,37.8437,37.8152,37.8247,32000.0
2006-09-15 10:30:00,39.87,39.91,39.87,39.91,73100.0,37.8247,37.8627,37.8247,37.8627,73100.0
2006-09-15 10:40:00,39.9,39.96,39.9,39.95,60600.0,37.8532,37.9101,37.8532,37.9006,60600.0
2006-09-15 10:50:00,39.95,39.96,39.94,39.96,71000.0,37.9006,37.9101,37.8911,37.9101,71000.0
2006-09-15 11:00:00,39.96,40.0,39.95,39.98,139400.0,37.9101,37.9481,37.9006,37.9291,139400.0
2006-09-15 11:10:00,39.99,40.03,39.98,39.99,50400.0,37.9386,37.9765,37.9291,37.9386,50400.0
2006-09-15 11:20:00,39.99,40.08,39.98,40.08,78600.0,37.9386,38.0239,37.9291,38.0239,78600.0
2006-09-15 11:30:00,40.08,40.08,40.01,40.06,52200.0,38.0239,38.0239,37.9575,38.005,52200.0
2006-09-15 11:40:00,40.06,40.07,40.04,40.07,27600.0,38.005,38.0145,37.986,38.0145,27600.0
2006-09-15 11:50:00,40.06,40.06,40.0,40.01,31900.0,38.005,38.005,37.9481,37.9575,31900.0
2006-09-15 12:00:00,40.0,40.04,40.0,40.0,12200.0,37.9481,37.986,37.9481,37.9481,12200.0
2006-09-15 12:10:00,40.01,40.02,40.0,40.02,21500.0,37.9575,37.967,37.9481,37.967,21500.0
2006-09-15 12:20:00,40.02,40.04,40.01,40.03,19400.0,37.967,37.986,37.9575,37.9765,19400.0
2006-09-15 12:30:00,40.04,40.04,40.02,40.03,20900.0,37.986,37.986,37.967,37.9765,20900.0
2006-09-15 12:40:00,40.02,40.05,40.02,40.05,27100.0,37.967,37.9955,37.967,37.9955,27100.0
2006-09-15 12:50:00,40.04,40.05,40.01,40.02,46800.0,37.986,37.9955,37.9575,37.967,46800.0
2006-09-15 13:00:00,40.02,40.1,40.0,40.09,39800.0,37.967,38.0429,37.9481,38.0334,39800.0
2006-09-15 13:10:00,40.1,40.1,40.07,40.07,12200.0,38.0429,38.0429,38.0145,38.0145,12200.0
2006-09-15 13:20:00,40.07,40.1,40.07,40.09,26000.0,38.0145,38.0429,38.0145,38.0334,26000.0
2006-09-15 13:30:00,40.09,40.1,40.07,40.07,75000.0,38.0334,38.0429,38.0145,38.0145,75000.0
2006-09-15 13:40:00,40.07,40.08,40.06,40.06,63500.0,38.0145,38.0239,38.005,38.005,63500.0
2006-09-15 13:50:00,40.06,40.1,40.02,40.1,67600.0,38.005,38.0429,37.967,38.0429,67600.0
2006-09-15 14:00:00,40.1,40.19,40.08,40.19,42500.0,38.0429,38.1283,38.0239,38.1283,42500.0
2006-09-15 14:10:00,40.19,40.19,40.13,40.14,108800.0,38.1283,38.1283,38.0714,38.0809,108800.0
2006-09-15 14:20:00,40.14,40.19,40.14,40.18,34000.0,38.0809,38.1283,38.0809,38.1188,34000.0
2006-09-15 14:30:00,40.18,40.19,40.16,40.16,48100.0,38.1188,38.1283,38.0998,38.0998,48100.0
2006-09-15 14:40:00,40.17,40.17,40.1,40.1,46500.0,38.1093,38.1093,38.0429,38.0429,46500.0
2006-09-15 14:50:00,40.1,40.13,40.04,40.11,94700.0,38.0429,38.0714,37.986,38.0524,94700.0
2006-09-15 15:00:00,40.11,40.13,40.09,40.1,33600.0,38.0524,38.0714,38.0334,38.0429,33600.0
2006-09-15 15:10:00,40.11,40.13,40.09,40.11,62500.0,38.0524,38.0714,38.0334,38.0524,62500.0
2006-09-15 15:20:00,40.1,40.12,40.1,40.12,55200.0,38.0429,38.0619,38.0429,38.0619,55200.0
2006-09-15 15:30:00,40.12,40.16,40.1,40.16,74400.0,38.0619,38.0998,38.0429,38.0998,74400.0
2006-09-15 15:40:00,40.16,40.24,40.16,40.2,74400.0,38.0998,38.1757,38.0998,38.1378,74400.0
2006-09-15 15:50:00,40.2,40.29,40.2,40.27,173600.0,38.1378,38.2232,38.1378,38.2042,173600.0
2006-09-18 09:30:00,40.45,40.5,40.4,40.47,66000.0,38.375,38.4224,38.3275,38.3939,66000.0
2006-09-18 09:40:00,40.48,40.5,40.43,40.47,46900.0,38.4034,38.4224,38.356,38.3939,46900.0
2006-09-18 09:50:00,40.48,40.54,40.31,40.38,81900.0,38.4034,38.4604,38.2422,38.3086,81900.0
2006-09-18 10:00:00,40.38,40.38,40.26,40.32,36700.0,38.3086,38.3086,38.1947,38.2516,36700.0
2006-09-18 10:10:00,40.32,40.34,40.25,40.27,45500.0,38.2516,38.2706,38.1852,38.2042,45500.0
2006-09-18 10:20:00,40.27,40.28,40.19,40.22,28000.0,38.2042,38.2137,38.1283,38.1568,28000.0
2006-09-18 10:30:00,40.2,40.22,40.14,40.2,20300.0,38.1378,38.1568,38.0809,38.1378,20300.0
2006-09-18 10:40:00,40.2,40.21,40.15,40.15,16200.0,38.1378,38.1473,38.0904,38.0904,16200.0
2006-09-18 10:50:00,40.14,40.21,40.12,40.13,28400.0,38.0809,38.1473,38.0619,38.0714,28400.0
2006-09-18 11:00:00,40.14,40.16,40.11,40.15,38300.0,38.0809,38.0998,38.0524,38.0904,38300.0
2006-09-18 11:10:00,40.14,40.17,40.14,40.17,8700.0,38.0809,38.1093,38.0809,38.1093,8700.0
2006-09-18 11:20:00,40.18,40.19,40.17,40.19,23200.0,38.1188,38.1283,38.1093,38.1283,23200.0
2006-09-18 11:30:00,40.17,40.23,40.15,40.21,51000.0,38.1093,38.1663,38.0904,38.1473,51000.0
2006-09-18 11:40:00,40.21,40.21,40.16,40.19,14200.0,38.1473,38.1473,38.0998,38.1283,14200.0
2006-09-18 11:50:00,40.19,40.25,40.19,40.21,29900.0,38.1283,38.1852,38.1283,38.1473,29900.0
2006-09-18 12:00:00,40.2,40.23,40.19,40.22,5900.0,38.1378,38.1663,38.1283,38.1568,5900.0
2006-09-18 12:10:00,40.21,40.21,40.14,40.14,10300.0,38.1473,38.1473,38.0809,38.0809,10300.0
2006-09-18 12:20:00,40.14,40.15,40.13,40.13,5900.0,38.0809,38.0904,38.0714,38.0714,5900.0
2006-09-18 12:30:00,40.13,40.14,40.12,40.13,7600.0,38.0714,38.0809,38.0619,38.0714,7600.0
2006-09-18 12:40:00,40.13,40.17,40.12,40.12,11800.0,38.0714,38.1093,38.0619,38.0619,11800.0
2006-09-18 12:50:00,40.13,40.16,40.12,40.15,8100.0,38.0714,38.0998,38.0619,38.0904,8100.0
2006-09-18 13:00:00,40.16,40.17,40.15,40.16,7200.0,38.0998,38.1093,38.0904,38.0998,7200.0
2006-09-18 13:10:00,40.14,40.15,40.13,40.15,5300.0,38.0809,38.0904,38.0714,38.0904,5300.0
2006-09-18 13:20:00,40.15,40.18,40.14,40.16,8000.0,38.0904,38.1188,38.0809,38.0998,8000.0
2006-09-18 13:30:00,40.16,40.16,40.1,40.13,10500.0,38.0998,38.0998,38.0429,38.0714,10500.0
2006-09-18 13:40:00,40.13,40.13,40.06,40.06,5100.0,38.0714,38.0714,38.005,38.005,5100.0
2006-09-18 13:50:00,40.06,40.06,39.99,40.04,12100.0,38.005,38.005,37.9386,37.986,12100.0
2006-09-18 14:00:00,40.04,40.05,40.02,40.03,7800.0,37.986,37.9955,37.967,37.9765,7800.0
2006-09-18 14:10:00,40.04,40.05,40.03,40.05,5500.0,37.986,37.9955,37.9765,37.9955,5500.0
2006-09-18 14:20:00,40.05,40.06,40.04,40.06,6500.0,37.9955,38.005,37.986,38.005,6500.0
2006-09-18 14:30:00,40.05,40.05,40.01,40.03,14100.0,37.9955,37.9955,37.9575,37.9765,14100.0
2006-09-18 14:40:00,40.02,40.03,40.02,40.02,6000.0,37.967,37.9765,37.967,37.967,6000.0
2006-09-18 14:50:00,40.03,40.04,40.02,40.04,9100.0,37.9765,37.986,37.967,37.986,9100.0
2006-09-18 15:00:00,40.03,40.04,40.01,40.03,13600.0,37.9765,37.986,37.9575,37.9765,13600.0
2006-09-18 15:10:00,40.03,40.04,39.99,40.02,7300.0,37.9765,37.986,37.9386,37.967,7300.0
2006-09-18 15:20:00,40.02,40.08,40.0,40.07,7500.0,37.967,38.0239,37.9481,38.0145,7500.0
2006-09-18 15:30:00,40.07,40.07,40.02,40.03,19400.0,38.0145,38.0145,37.967,37.9765,19400.0
2006-09-18 15:40:00,40.03,40.03,39.98,39.98,12400.0,37.9765,37.9765,37.9291,37.9291,12400.0
2006-09-18 15:50:00,39.99,40.08,39.98,40.05,23100.0,37.9386,38.0239,37.9291,37.9955,23100.0
2006-09-19 09:30:00,40.08,40.15,39.98,39.99,24200.0,38.0239,38.0904,37.9291,37.9386,24200.0
2006-09-19 09:40:00,40.0,40.08,39.98,39.98,7200.0,37.9481,38.0239,37.9291,37.9291,7200.0
2006-09-19 09:50:00,40.0,40.1,39.97,40.02,32100.0,37.9481,38.0429,37.9196,37.967,32100.0
2006-09-19 10:00:00,40.03,40.05,39.97,39.97,18500.0,37.9765,37.9955,37.9196,37.9196,18500.0
2006-09-19 10:10:00,39.98,40.0,39.96,40.0,35100.0,37.9291,37.9481,37.9101,37.9481,35100.0
2006-09-19 10:20:00,40.0,40.0,39.99,40.0,18800.0,37.9481,37.9481,37.9386,37.9481,18800.0
2006-09-19 10:30:00,40.0,40.0,39.96,39.97,37700.0,37.9481,37.9481,37.9101,37.9196,37700.0
2006-09-19 10:40:00,39.97,39.99,39.95,39.95,23900.0,37.9196,37.9386,37.9006,37.9006,23900.0
2006-09-19 10:50:00,39.95,39.99,39.93,39.97,11100.0,37.9006,37.9386,37.8816,37.9196,11100.0
2006-09-19 11:00:00,39.97,40.0,39.95,39.95,8800.0,37.9196,37.9481,37.9006,37.9006,8800.0
2006-09-19 11:10:00,39.93,39.97,39.93,39.96,10200.0,37.8816,37.9196,37.8816,37.9101,10200.0
2006-09-19 11:20:00,39.97,39.99,39.93,39.93,7000.0,37.9196,37.9386,37.8816,37.8816,7000.0
2006-09-19 11:30:00,39.92,39.92,39.88,39.88,4700.0,37.8722,37.8722,37.8342,37.8342,4700.0
2006-09-19 11:40:00,39.88,39.94,39.87,39.94,19200.0,37.8342,37.8911,37.8247,37.8911,19200.0
2006-09-19 11:50:00,39.93,39.94,39.91,39.92,11000.0,37.8816,37.8911,37.8627,37.8722,11000.0
2006-09-19 12:00:00,39.91,39.97,39.9,39.95,13300.0,37.8627,37.9196,37.8532,37.9006,13300.0
2006-09-19 12:10:00,39.94,39.94,39.86,39.87,26200.0,37.8911,37.8911,37.8152,37.8247,26200.0
2006-09-19 12:20:00,39.87,39.87,39.83,39.83,17300.0,37.8247,37.8247,37.7868,37.7868,17300.0
2006-09-19 12:30:00,39.83,39.85,39.83,39.83,4100.0,37.7868,37.8057,37.7868,37.7868,4100.0
2006-09-19 12:40:00,39.83,39.87,39.77,39.81,24200.0,37.7868,37.8247,37.7299,37.7678,24200.0
2006-09-19 12:50:00,39.8,39.81,39.77,39.78,6900.0,37.7583,37.7678,37.7299,37.7393,6900.0
2006-09-19 13:00:00,39.78,39.8,39.78,39.78,7300.0,37.7393,37.7583,37.7393,37.7393,7300.0
2006-09-19 13:10:00,39.8,39.85,39.79,39.82,27100.0,37.7583,37.8057,37.7488,37.7773,27100.0
2006-09-19 13:20:00,39.81,39.93,39.81,39.9,10000.0,37.7678,37.8816,37.7678,37.8532,10000.0
2006-09-19 13:30:00,39.91,39.91,39.85,39.88,9400.0,37.8627,37.8627,37.8057,37.8342,9400.0
2006-09-19 13:40:00,39.88,39.92,39.85,39.92,12000.0,37.8342,37.8722,37.8057,37.8722,12000.0
2006-09-19 13:50:00,39.92,39.97,39.91,39.96,7700.0,37.8722,37.9196,37.8627,37.9101,7700.0
2006-09-19 14:00:00,39.95,39.98,39.95,39.95,11800.0,37.9006,37.9291,37.9006,37.9006,11800.0
2006-09-19 14:10:00,39.95,39.98,39.92,39.98,13100.0,37.9006,37.9291,37.8722,37.9291,13100.0
2006-09-19 14:20:00,39.98,39.99,39.96,39.96,11500.0,37.9291,37.9386,37.9101,37.9101,11500.0
2006-09-19 14:30:00,39.96,39.99,39.96,39.98,13500.0,37.9101,37.9386,37.9101,37.9291,13500.0
2006-09-19 14:40:00,39.99,40.0,39.97,40.0,48800.0,37.9386,37.9481,37.9196,37.9481,48800.0
2006-09-19 14:50:00,39.99,40.0,39.97,39.98,11700.0,37.9386,37.9481,37.9196,37.9291,11700.0
2006-09-19 15:00:00,39.98,40.03,39.97,40.03,28000.0,37.9291,37.9765,37.9196,37.9765,28000.0
2006-09-19 15:10:00,40.03,40.05,39.99,40.01,36800.0,37.9765,37.9955,37.9386,37.9575,36800.0
2006-09-19 15:20:00,40.0,40.02,40.0,40.0,31800.0,37.9481,37.967,37.9481,37.9481,31800.0
2006-09-19 15:30:00,40.01,40.02,39.98,40.02,95400.0,37.9575,37.967,37.9291,37.967,95400.0
2006-09-19 15:40:00,40.02,40.02,39.97,39.98,10400.0,37.967,37.967,37.9196,37.9291,10400.0
2006-09-19 15:50:00,39.98,40.02,39.97,40.01,42700.0,37.9291,37.967,37.9196,37.9575,42700.0
2006-09-20 09:30:00,40.05,40.1,40.02,40.03,38400.0,37.9955,38.0429,37.967,37.9765,38400.0
2006-09-20 09:40:00,40.0,40.0,39.94,40.0,29600.0,37.9481,37.9481,37.8911,37.9481,29600.0
2006-09-20 09:50:00,40.0,40.01,39.94,39.97,20700.0,37.9481,37.9575,37.8911,37.9196,20700.0
2006-09-20 10:00:00,39.96,39.97,39.89,39.94,10400.0,37.9101,37.9196,37.8437,37.8911,10400.0
2006-09-20 10:10:00,39.94,39.96,39.92,39.93,15100.0,37.8911,37.9101,37.8722,37.8816,15100.0
2006-09-20 10:20:00,39.93,40.01,39.92,40.01,28100.0,37.8816,37.9575,37.8722,37.9575,28100.0
2006-09-20 10:30:00,40.01,40.04,39.96,39.96,80500.0,37.9575,37.986,37.9101,37.9101,80500.0
2006-09-20 10:40:00,39.96,39.99,39.95,39.98,27400.0,37.9101,37.9386,37.9006,37.9291,27400.0
2006-09-20 10:50:00,39.98,40.0,39.92,39.99,428900.0,37.9291,37.9481,37.8722,37.9386,428900.0
2006-09-20 11:00:00,39.99,40.0,39.98,40.0,43100.0,37.9386,37.9481,37.9291,37.9481,43100.0
2006-09-20 11:10:00,40.02,40.07,40.0,40.01,12300.0,37.967,38.0145,37.9481,37.9575,12300.0
2006-09-20 11:20:00,40.01,40.04,39.99,40.01,39400.0,37.9575,37.986,37.9386,37.9575,39400.0
2006-09-20 11:30:00,40.01,40.02,40.0,40.01,8900.0,37.9575,37.967,37.9481,37.9575,8900.0
2006-09-20 11:40:00,40.01,40.01,40.0,40.0,4800.0,37.9575,37.9575,37.9481,37.9481,4800.0
2006-09-20 11:50:00,40.01,40.02,40.0,40.02,26400.0,37.9575,37.967,37.9481,37.967,26400.0
2006-09-20 12:00:00,40.01,40.03,40.0,40.02,10700.0,37.9575,37.9765,37.9481,37.967,10700.0
2006-09-20 12:10:00,40.0,40.02,40.0,40.02,8700.0,37.9481,37.967,37.9481,37.967,8700.0
2006-09-20 12:20:00,40.02,40.03,40.01,40.01,4400.0,37.967,37.9765,37.9575,37.9575,4400.0
2006-09-20 12:30:00,40.02,40.03,40.0,40.02,37200.0,37.967,37.9765,37.9481,37.967,37200.0
2006-09-20 12:40:00,40.02,40.03,40.01,40.03,5100.0,37.967,37.9765,37.9575,37.9765,5100.0
2006-09-20 12:50:00,40.02,40.03,40.01,40.02,5600.0,37.967,37.9765,37.9575,37.967,5600.0
2006-09-20 13:00:00,40.02,40.04,40.01,40.04,8800.0,37.967,37.986,37.9575,37.986,8800.0
2006-09-20 13:10:00,40.04,40.04,40.02,40.02,21400.0,37.986,37.986,37.967,37.967,21400.0
2006-09-20 13:20:00,40.03,40.04,40.02,40.04,17400.0,37.9765,37.986,37.967,37.986,17400.0
2006-09-20 13:30:00,40.03,40.05,40.03,40.04,40600.0,37.9765,37.9955,37.9765,37.986,40600.0
2006-09-20 13:40:00,40.04,40.04,40.02,40.03,7500.0,37.986,37.986,37.967,37.9765,7500.0
2006-09-20 13:50:00,40.02,40.03,40.02,40.03,3800.0,37.967,37.9765,37.967,37.9765,3800.0
2006-09-20 14:00:00,40.03,40.03,40.01,40.02,25700.0,37.9765,37.9765,37.9575,37.967,25700.0
2006-09-20 14:10:00,40.01,40.02,39.96,39.97,29400.0,37.9575,37.967,37.9101,37.9196,29400.0
2006-09-20 14:20:00,39.98,40.02,39.96,39.98,29900.0,37.9291,37.967,37.9101,37.9291,29900.0
2006-09-20 14:30:00,39.98,40.02,39.97,40.0,11400.0,37.9291,37.967,37.9196,37.9481,11400.0
2006-09-20 14:40:00,39.98,39.99,39.96,39.98,7400.0,37.9291,37.9386,37.9101,37.9291,7400.0
2006-09-20 14:50:00,39.98,40.03,39.98,40.02,19200.0,37.9291,37.9765,37.9291,37.967,19200.0
2006-09-20 15:00:00,40.02,40.03,40.01,40.02,32300.0,37.967,37.9765,37.9575,37.967,32300.0
2006-09-20 15:10:00,40.03,40.03,40.02,40.03,13900.0,37.9765,37.9765,37.967,37.9765,13900.0
2006-09-20 15:20:00,40.03,40.04,40.02,40.04,18600.0,37.9765,37.986,37.967,37.986,18600.0
2006-09-20 15:30:00,40.04,40.06,40.03,40.05,39200.0,37.986,38.005,37.9765,37.9955,39200.0
2006-09-20 15:40:00,40.04,40.09,40.03,40.08,25900.0,37.986,38.0334,37.9765,38.0239,25900.0
2006-09-20 15:50:00,40.08,40.1,40.07,40.07,29100.0,38.0239,38.0429,38.0145,38.0145,29100.0
2006-09-21 09:30:00,40.08,40.19,40.04,40.18,14500.0,38.0239,38.1283,37.986,38.1188,14500.0
2006-09-21 09:40:00,40.18,40.18,40.08,40.12,10300.0,38.1188,38.1188,38.0239,38.0619,10300.0
2006-09-21 09:50:00,40.12,40.13,40.06,40.07,9700.0,38.0619,38.0714,38.005,38.0145,9700.0
2006-09-21 10:00:00,40.07,40.1,40.04,40.07,25800.0,38.0145,38.0429,37.986,38.0145,25800.0
2006-09-21 10:10:00,40.07,40.1,40.04,40.1,8000.0,38.0145,38.0429,37.986,38.0429,8000.0
2006-09-21 10:20:00,40.08,40.08,40.05,40.05,14200.0,38.0239,38.0239,37.9955,37.9955,14200.0
2006-09-21 10:30:00,40.06,40.07,40.05,40.07,7900.0,38.005,38.0145,37.9955,38.0145,7900.0
2006-09-21 10:40:00,40.08,40.12,40.07,40.09,15900.0,38.0239,38.0619,38.0145,38.0334,15900.0
2006-09-21 10:50:00,40.09,40.11,40.08,40.11,12700.0,38.0334,38.0524,38.0239,38.0524,12700.0
2006-09-21 11:00:00,40.09,40.13,40.09,40.13,12700.0,38.0334,38.0714,38.0334,38.0714,12700.0
2006-09-21 11:10:00,40.11,40.11,40.09,40.09,6500.0,38.0524,38.0524,38.0334,38.0334,6500.0
2006-09-21 11:20:00,40.1,40.14,40.09,40.14,12800.0,38.0429,38.0809,38.0334,38.0809,12800.0
2006-09-21 11:30:00,40.14,40.14,40.09,40.13,7900.0,38.0809,38.0809,38.0334,38.0714,7900.0
2006-09-21 11:40:00,40.12,40.15,40.07,40.14,9900.0,38.0619,38.0904,38.0145,38.0809,9900.0
2006-09-21 11:50:00,40.14,40.18,40.12,40.13,10000.0,38.0809,38.1188,38.0619,38.0714,10000.0
2006-09-21 12:00:00,40.11,40.13,40.06,40.13,19200.0,38.0524,38.0714,38.005,38.0714,19200.0
2006-09-21 12:10:00,40.12,40.17,40.11,40.14,11200.0,38.0619,38.1093,38.0524,38.0809,11200.0
2006-09-21 12:20:00,40.11,40.11,40.06,40.07,9100.0,38.0524,38.0524,38.005,38.0145,9100.0
2006-09-21 12:30:00,40.07,40.12,40.07,40.09,7500.0,38.0145,38.0619,38.0145,38.0334,7500.0
2006-09-21 12:40:00,40.11,40.11,40.06,40.07,3400.0,38.0524,38.0524,38.005,38.0145,3400.0
2006-09-21 12:50:00,40.06,40.1,40.06,40.09,14900.0,38.005,38.0429,38.005,38.0334,14900.0
2006-09-21 13:00:00,40.11,40.11,40.06,40.07,3600.0,38.0524,38.0524,38.005,38.0145,3600.0
2006-09-21 13:10:00,40.06,40.08,40.06,40.08,9000.0,38.005,38.0239,38.005,38.0239,9000.0
2006-09-21 13:20:00,40.08,40.13,40.08,40.09,9100.0,38.0239,38.0714,38.0239,38.0334,9100.0
2006-09-21 13:30:00,40.08,40.14,40.08,40.12,6500.0,38.0239,38.0809,38.0239,38.0619,6500.0
2006-09-21 13:40:00,40.14,40.21,40.12,40.21,24300.0,38.0809,38.1473,38.0619,38.1473,24300.0
2006-09-21 13:50:00,40.21,40.22,40.15,40.16,15600.0,38.1473,38.1568,38.0904,38.0998,15600.0
2006-09-21 14:00:00,40.17,40.18,40.13,40.13,10700.0,38.1093,38.1188,38.0714,38.0714,10700.0
2006-09-21 14:10:00,40.14,40.14,40.11,40.12,14600.0,38.0809,38.0809,38.0524,38.0619,14600.0
2006-09-21 14:20:00,40.12,40.14,40.07,40.09,37500.0,38.0619,38.0809,38.0145,38.0334,37500.0
2006-09-21 14:30:00,40.09,40.17,40.08,40.12,27400.0,38.0334,38.1093,38.0239,38.0619,27400.0
2006-09-21 14:40:00,40.12,40.14,40.08,40.13,16100.0,38.0619,38.0809,38.0239,38.0714,16100.0
2006-09-21 14:50:00,40.13,40.13,40.08,40.08,6800.0,38.0714,38.0714,38.0239,38.0239,6800.0
2006-09-21 15:00:00,40.08,40.11,40.08,40.09,8800.0,38.0239,38.0524,38.0239,38.0334,8800.0
2006-09-21 15:10:00,40.08,40.08,40.06,40.07,9600.0,38.0239,38.0239,38.005,38.0145,9600.0
2006-09-21 15:20:00,40.07,40.08,40.06,40.07,6700.0,38.0145,38.0239,38.005,38.0145,6700.0
2006-09-21 15:30:00,40.08,40.09,40.06,40.07,20300.0,38.0239,38.0334,38.005,38.0145,20300.0
2006-09-21 15:40:00,40.07,40.08,40.05,40.06,27500.0,38.0145,38.0239,37.9955,38.005,27500.0
2006-09-21 15:50:00,40.06,40.1,40.02,40.06,156400.0,38.005,38.0429,37.967,38.005,156400.0
2006-09-22 09:30:00,40.13,40.13,39.89,39.92,42400.0,38.0714,38.0714,37.8437,37.8722,42400.0
2006-09-22 09:40:00,39.89,39.93,39.85,39.85,12900.0,37.8437,37.8816,37.8057,37.8057,12900.0
2006-09-22 09:50:00,39.85,39.86,39.76,39.78,19300.0,37.8057,37.8152,37.7204,37.7393,19300.0
2006-09-22 10:00:00,39.77,39.79,39.72,39.75,13600.0,37.7299,37.7488,37.6824,37.7109,13600.0
2006-09-22 10:10:00,39.75,39.75,39.64,39.69,33000.0,37.7109,37.7109,37.6065,37.654,33000.0
2006-09-22 10:20:00,39.69,39.76,39.69,39.75,5000.0,37.654,37.7204,37.654,37.7109,5000.0
2006-09-22 10:30:00,39.71,39.71,39.56,39.56,12100.0,37.6729,37.6729,37.5306,37.5306,12100.0
2006-09-22 10:40:00,39.54,39.56,39.5,39.51,13000.0,37.5117,37.5306,37.4737,37.4832,13000.0
2006-09-22 10:50:00,39.5,39.51,39.46,39.46,6200.0,37.4737,37.4832,37.4358,37.4358,6200.0
2006-09-22 11:00:00,39.45,39.45,39.4,39.41,21400.0,37.4263,37.4263,37.3788,37.3883,21400.0
2006-09-22 11:10:00,39.42,39.42,39.39,39.4,14600.0,37.3978,37.3978,37.3693,37.3788,14600.0
2006-09-22 11:20:00,39.4,39.41,39.39,39.41,13100.0,37.3788,37.3883,37.3693,37.3883,13100.0
2006-09-22 11:30:00,39.41,39.42,39.38,39.4,41000.0,37.3883,37.3978,37.3599,37.3788,41000.0
2006-09-22 11:40:00,39.4,39.42,39.38,39.4,15100.0,37.3788,37.3978,37.3599,37.3788,15100.0
2006-09-22 11:50:00,39.4,39.4,39.37,39.37,12300.0,37.3788,37.3788,37.3504,37.3504,12300.0
2006-09-22 12:00:00,39.36,39.36,39.29,39.3,12500.0,37.3409,37.3409,37.2745,37.284,12500.0
2006-09-22 12:10:00,39.29,39.29,39.25,39.27,16800.0,37.2745,37.2745,37.2365,37.2555,16800.0
2006-09-22 12:20:00,39.27,39.31,39.25,39.31,25000.0,37.2555,37.2934,37.2365,37.2934,25000.0
2006-09-22 12:30:00,39.3,39.31,39.28,39.29,6100.0,37.284,37.2934,37.265,37.2745,6100.0
2006-09-22 12:40:00,39.29,39.34,39.28,39.32,16200.0,37.2745,37.3219,37.265,37.3029,16200.0
2006-09-22 12:50:00,39.34,39.35,39.25,39.25,15900.0,37.3219,37.3314,37.2365,37.2365,15900.0
2006-09-22 13:00:00,39.25,39.3,39.25,39.28,18100.0,37.2365,37.284,37.2365,37.265,18100.0
2006-09-22 13:10:00,39.26,39.27,39.22,39.26,10600.0,37.246,37.2555,37.2081,37.246,10600.0
2006-09-22 13:20:00,39.25,39.25,39.23,39.24,8500.0,37.2365,37.2365,37.2176,37.227,8500.0
2006-09-22 13:30:00,39.25,39.26,39.23,39.23,12800.0,37.2365,37.246,37.2176,37.2176,12800.0
2006-09-22 13:40:00,39.23,39.25,39.21,39.22,11100.0,37.2176,37.2365,37.1986,37.2081,11100.0
2006-09-22 13:50:00,39.22,39.35,39.22,39.35,22200.0,37.2081,37.3314,37.2081,37.3314,22200.0
2006-09-22 14:00:00,39.35,39.43,39.33,39.41,29000.0,37.3314,37.4073,37.3124,37.3883,29000.0
2006-09-22 14:10:00,39.4,39.42,39.36,39.39,45500.0,37.3788,37.3978,37.3409,37.3693,45500.0
2006-09-22 14:20:00,39.4,39.42,39.39,39.4,35600.0,37.3788,37.3978,37.3693,37.3788,35600.0
2006-09-22 14:30:00,39.41,39.41,39.38,39.39,22500.0,37.3883,37.3883,37.3599,37.3693,22500.0
2006-09-22 14:40:00,39.39,39.39,39.36,39.37,45700.0,37.3693,37.3693,37.3409,37.3504,45700.0
2006-09-22 14:50:00,39.37,39.41,39.37,39.4,34500.0,37.3504,37.3883,37.3504,37.3788,34500.0
2006-09-22 15:00:00,39.39,39.43,39.39,39.43,30300.0,37.3693,37.4073,37.3693,37.4073,30300.0
2006-09-22 15:10:00,39.43,39.44,39.41,39.42,48800.0,37.4073,37.4168,37.3883,37.3978,48800.0
2006-09-22 15:20:00,39.42,39.43,39.38,39.38,46200.0,37.3978,37.4073,37.3599,37.3599,46200.0
2006-09-22 15:30:00,39.39,39.42,39.39,39.41,59300.0,37.3693,37.3978,37.3693,37.3883,59300.0
2006-09-22 15:40:00,39.41,39.42,39.4,39.41,66000.0,37.3883,37.3978,37.3788,37.3883,66000.0
2006-09-22 15:50:00,39.41,39.42,39.35,39.4,64500.0,37.3883,37.3978,37.3314,37.3788,64500.0
2006-09-25 09:30:00,39.59,39.65,39.51,39.59,51300.0,37.5591,37.616,37.4832,37.5591,51300.0
2006-09-25 09:40:00,39.59,39.59,39.53,39.57,33800.0,37.5591,37.5591,37.5022,37.5401,33800.0
2006-09-25 09:50:00,39.56,39.62,39.55,39.6,24600.0,37.5306,37.5875,37.5211,37.5686,24600.0
2006-09-25 10:00:00,39.6,39.67,39.6,39.66,9900.0,37.5686,37.635,37.5686,37.6255,9900.0
2006-09-25 10:10:00,39.65,39.65,39.54,39.59,22100.0,37.616,37.616,37.5117,37.5591,22100.0
2006-09-25 10:20:00,39.57,39.63,39.56,39.6,16900.0,37.5401,37.597,37.5306,37.5686,16900.0
2006-09-25 10:30:00,39.57,39.64,39.57,39.64,10700.0,37.5401,37.6065,37.5401,37.6065,10700.0
2006-09-25 10:40:00,39.62,39.63,39.59,39.62,19800.0,37.5875,37.597,37.5591,37.5875,19800.0
2006-09-25 10:50:00,39.62,39.66,39.62,39.66,5400.0,37.5875,37.6255,37.5875,37.6255,5400.0
2006-09-25 11:00:00,39.66,39.67,39.58,39.58,6900.0,37.6255,37.635,37.5496,37.5496,6900.0
2006-09-25 11:10:00,39.59,39.59,39.56,39.57,6900.0,37.5591,37.5591,37.5306,37.5401,6900.0
2006-09-25 11:20:00,39.58,39.67,39.57,39.62,15500.0,37.5496,37.635,37.5401,37.5875,15500.0
2006-09-25 11:30:00,39.62,39.64,39.59,39.59,11500.0,37.5875,37.6065,37.5591,37.5591,11500.0
2006-09-25 11:40:00,39.6,39.6,39.55,39.55,7600.0,37.5686,37.5686,37.5211,37.5211,7600.0
2006-09-25 11:50:00,39.56,39.61,39.55,39.6,15400.0,37.5306,37.5781,37.5211,37.5686,15400.0
2006-09-25 12:00:00,39.57,39.57,39.53,39.55,15200.0,37.5401,37.5401,37.5022,37.5211,15200.0
2006-09-25 12:10:00,39.55,39.58,39.53,39.58,18600.0,37.5211,37.5496,37.5022,37.5496,18600.0
2006-09-25 12:20:00,39.59,39.62,39.57,39.6,13700.0,37.5591,37.5875,37.5401,37.5686,13700.0
2006-09-25 12:30:00,39.62,39.63,39.61,39.62,16000.0,37.5875,37.597,37.5781,37.5875,16000.0
2006-09-25 12:40:00,39.63,39.63,39.61,39.63,6100.0,37.597,37.597,37.5781,37.597,6100.0
2006-09-25 12:50:00,39.62,39.68,39.62,39.68,30000.0,37.5875,37.6445,37.5875,37.6445,30000.0
2006-09-25 13:00:00,39.68,39.71,39.66,39.7,24800.0,37.6445,37.6729,37.6255,37.6634,24800.0
2006-09-25 13:10:00,39.7,39.71,39.68,39.68,13300.0,37.6634,37.6729,37.6445,37.6445,13300.0
2006-09-25 13:20:00,39.69,39.73,39.69,39.7,93600.0,37.654,37.6919,37.654,37.6634,93600.0
2006-09-25 13:30:00,39.7,39.72,39.7,39.72,4200.0,37.6634,37.6824,37.6634,37.6824,4200.0
2006-09-25 13:40:00,39.72,39.74,39.71,39.73,20400.0,37.6824,37.7014,37.6729,37.6919,20400.0
2006-09-25 13:50:00,39.73,39.74,39.73,39.73,3500.0,37.6919,37.7014,37.6919,37.6919,3500.0
2006-09-25 14:00:00,39.73,39.78,39.7,39.78,20900.0,37.6919,37.7393,37.6634,37.7393,20900.0
2006-09-25 14:10:00,39.76,39.77,39.66,39.67,23900.0,37.7204,37.7299,37.6255,37.635,23900.0
2006-09-25 14:20:00,39.66,39.74,39.64,39.72,8500.0,37.6255,37.7014,37.6065,37.6824,8500.0
2006-09-25 14:30:00,39.7,39.79,39.7,39.79,21400.0,37.6634,37.7488,37.6634,37.7488,21400.0
2006-09-25 14:40:00,39.77,39.79,39.76,39.77,5600.0,37.7299,37.7488,37.7204,37.7299,5600.0
2006-09-25 14:50:00,39.77,39.8,39.74,39.77,20200.0,37.7299,37.7583,37.7014,37.7299,20200.0
2006-09-25 15:00:00,39.78,39.82,39.78,39.82,30100.0,37.7393,37.7773,37.7393,37.7773,30100.0
2006-09-25 15:10:00,39.82,39.84,39.82,39.84,6600.0,37.7773,37.7963,37.7773,37.7963,6600.0
2006-09-25 15:20:00,39.84,39.84,39.79,39.79,19300.0,37.7963,37.7963,37.7488,37.7488,19300.0
2006-09-25 15:30:00,39.79,39.81,39.79,39.81,58200.0,37.7488,37.7678,37.7488,37.7678,58200.0
2006-09-25 15:40:00,39.81,39.84,39.81,39.83,29100.0,37.7678,37.7963,37.7678,37.7868,29100.0
2006-09-25 15:50:00,39.84,39.87,39.82,39.86,61900.0,37.7963,37.8247,37.7773,37.8152,61900.0
2006-09-26 09:30:00,39.87,39.89,39.68,39.7,31000.0,37.8247,37.8437,37.6445,37.6634,31000.0
2006-09-26 09:40:00,39.69,39.74,39.63,39.63,16700.0,37.654,37.7014,37.597,37.597,16700.0
2006-09-26 09:50:00,39.62,39.64,39.5,39.58,22500.0,37.5875,37.6065,37.4737,37.5496,22500.0
2006-09-26 10:00:00,39.57,39.72,39.57,39.71,16900.0,37.5401,37.6824,37.5401,37.6729,16900.0
2006-09-26 10:10:00,39.69,39.78,39.67,39.73,14600.0,37.654,37.7393,37.635,37.6919,14600.0
2006-09-26 10:20:00,39.7,39.7,39.63,39.66,13800.0,37.6634,37.6634,37.597,37.6255,13800.0
2006-09-26 10:30:00,39.67,39.68,39.63,39.64,10500.0,37.635,37.6445,37.597,37.6065,10500.0
2006-09-26 10:40:00,39.65,39.66,39.61,39.61,21300.0,37.616,37.6255,37.5781,37.5781,21300.0
2006-09-26 10:50:00,39.63,39.65,39.62,39.65,4000.0,37.597,37.616,37.5875,37.616,4000.0
2006-09-26 11:00:00,39.65,39.71,39.63,39.71,17400.0,37.616,37.6729,37.597,37.6729,17400.0
2006-09-26 11:10:00,39.7,39.73,39.68,39.73,24700.0,37.6634,37.6919,37.6445,37.6919,24700.0
2006-09-26 11:20:00,39.73,39.73,39.64,39.66,24300.0,37.6919,37.6919,37.6065,37.6255,24300.0
2006-09-26 11:30:00,39.67,39.74,39.67,39.73,4700.0,37.635,37.7014,37.635,37.6919,4700.0
2006-09-26 11:40:00,39.73,39.73,39.61,39.61,6200.0,37.6919,37.6919,37.5781,37.5781,6200.0
2006-09-26 11:50:00,39.6,39.65,39.57,39.57,11600.0,37.5686,37.616,37.5401,37.5401,11600.0
2006-09-26 12:00:00,39.55,39.6,39.55,39.58,7700.0,37.5211,37.5686,37.5211,37.5496,7700.0
2006-09-26 12:10:00,39.57,39.62,39.57,39.6,6700.0,37.5401,37.5875,37.5401,37.5686,6700.0
2006-09-26 12:20:00,39.61,39.65,39.6,39.63,25300.0,37.5781,37.616,37.5686,37.597,25300.0
2006-09-26 12:30:00,39.62,39.63,39.57,39.57,5700.0,37.5875,37.597,37.5401,37.5401,5700.0
2006-09-26 12:40:00,39.59,39.61,39.55,39.55,10400.0,37.5591,37.5781,37.5211,37.5211,10400.0
2006-09-26 12:50:00,39.56,39.59,39.53,39.59,7800.0,37.5306,37.5591,37.5022,37.5591,7800.0
2006-09-26 13:00:00,39.59,39.61,39.58,39.6,4200.0,37.5591,37.5781,37.5496,37.5686,4200.0
2006-09-26 13:10:00,39.61,39.61,39.53,39.55,17700.0,37.5781,37.5781,37.5022,37.5211,17700.0
2006-09-26 13:20:00,39.55,39.59,39.55,39.59,15700.0,37.5211,37.5591,37.5211,37.5591,15700.0
2006-09-26 13:30:00,39.6,39.62,39.58,39.62,9500.0,37.5686,37.5875,37.5496,37.5875,9500.0
2006-09-26 13:40:00,39.61,39.63,39.59,39.61,12600.0,37.5781,37.597,37.5591,37.5781,12600.0
2006-09-26 13:50:00,39.61,39.66,39.61,39.66,24300.0,37.5781,37.6255,37.5781,37.6255,24300.0
2006-09-26 14:00:00,39.66,39.66,39.63,39.64,9700.0,37.6255,37.6255,37.597,37.6065,9700.0
2006-09-26 14:10:00,39.63,39.66,39.62,39.62,12600.0,37.597,37.6255,37.5875,37.5875,12600.0
2006-09-26 14:20:00,39.62,39.7,39.62,39.66,10700.0,37.5875,37.6634,37.5875,37.6255,10700.0
2006-09-26 14:30:00,39.66,39.75,39.66,39.73,31700.0,37.6255,37.7109,37.6255,37.6919,31700.0
2006-09-26 14:40:00,39.72,39.74,39.71,39.71,13800.0,37.6824,37.7014,37.6729,37.6729,13800.0
2006-09-26 14:50:00,39.72,39.75,39.71,39.71,12200.0,37.6824,37.7109,37.6729,37.6729,12200.0
2006-09-26 15:00:00,39.71,39.75,39.68,39.71,12500.0,37.6729,37.7109,37.6445,37.6729,12500.0
2006-09-26 15:10:00,39.73,39.74,39.67,39.69,8100.0,37.6919,37.7014,37.635,37.654,8100.0
2006-09-26 15:20:00,39.69,39.73,39.65,39.73,22800.0,37.654,37.6919,37.616,37.6919,22800.0
2006-09-26 15:30:00,39.73,39.75,39.72,39.74,73400.0,37.6919,37.7109,37.6824,37.7014,73400.0
2006-09-26 15:40:00,39.74,39.77,39.73,39.75,26000.0,37.7014,37.7299,37.6919,37.7109,26000.0
2006-09-26 15:50:00,39.73,39.75,39.73,39.74,24600.0,37.6919,37.7109,37.6919,37.7014,24600.0
2006-09-27 09:30:00,39.73,39.88,39.63,39.63,6100.0,37.6919,37.8342,37.597,37.597,6100.0
2006-09-27 09:40:00,39.63,39.74,39.63,39.71,9600.0,37.597,37.7014,37.597,37.6729,9600.0
2006-09-27 09:50:00,39.71,39.74,39.67,39.67,5800.0,37.6729,37.7014,37.635,37.635,5800.0
2006-09-27 10:00:00,39.66,39.76,39.57,39.6,17500.0,37.6255,37.7204,37.5401,37.5686,17500.0
2006-09-27 10:10:00,39.58,39.64,39.53,39.64,5200.0,37.5496,37.6065,37.5022,37.6065,5200.0
2006-09-27 10:20:00,39.64,39.74,39.63,39.72,10800.0,37.6065,37.7014,37.597,37.6824,10800.0
2006-09-27 10:30:00,39.72,39.75,39.66,39.68,9800.0,37.6824,37.7109,37.6255,37.6445,9800.0
2006-09-27 10:40:00,39.68,39.72,39.65,39.67,14400.0,37.6445,37.6824,37.616,37.635,14400.0
2006-09-27 10:50:00,39.67,39.7,39.67,39.7,17600.0,37.635,37.6634,37.635,37.6634,17600.0
2006-09-27 11:00:00,39.7,39.73,39.65,39.73,22400.0,37.6634,37.6919,37.616,37.6919,22400.0
2006-09-27 11:10:00,39.72,39.75,39.69,39.7,11500.0,37.6824,37.7109,37.654,37.6634,11500.0
2006-09-27 11:20:00,39.7,39.75,39.67,39.68,9300.0,37.6634,37.7109,37.635,37.6445,9300.0
2006-09-27 11:30:00,39.67,39.74,39.67,39.74,30000.0,37.635,37.7014,37.635,37.7014,30000.0
2006-09-27 11:40:00,39.73,39.75,39.7,39.73,4500.0,37.6919,37.7109,37.6634,37.6919,4500.0
2006-09-27 11:50:00,39.73,39.73,39.69,39.69,13600.0,37.6919,37.6919,37.654,37.654,13600.0
2006-09-27 12:00:00,39.69,39.7,39.64,39.64,43100.0,37.654,37.6634,37.6065,37.6065,43100.0
2006-09-27 12:10:00,39.64,39.69,39.61,39.69,26600.0,37.6065,37.654,37.5781,37.654,26600.0
2006-09-27 12:20:00,39.67,39.7,39.65,39.65,6600.0,37.635,37.6634,37.616,37.616,6600.0
2006-09-27 12:30:00,39.65,39.68,39.65,39.65,5100.0,37.616,37.6445,37.616,37.616,5100.0
2006-09-27 12:40:00,39.66,39.66,39.65,39.65,4100.0,37.6255,37.6255,37.616,37.616,4100.0
2006-09-27 12:50:00,39.66,39.68,39.63,39.63,17600.0,37.6255,37.6445,37.597,37.597,17600.0
2006-09-27 13:00:00,39.64,39.67,39.63,39.67,10900.0,37.6065,37.635,37.597,37.635,10900.0
2006-09-27 13:10:00,39.65,39.66,39.62,39.65,6800.0,37.616,37.6255,37.5875,37.616,6800.0
2006-09-27 13:20:00,39.63,39.66,39.63,39.65,4400.0,37.597,37.6255,37.597,37.616,4400.0
2006-09-27 13:30:00,39.63,39.64,39.59,39.64,13100.0,37.597,37.6065,37.5591,37.6065,13100.0
2006-09-27 13:40:00,39.64,39.67,39.62,39.63,6800.0,37.6065,37.635,37.5875,37.597,6800.0
2006-09-27 13:50:00,39.64,39.65,39.64,39.65,1200.0,37.6065,37.616,37.6065,37.616,1200.0
2006-09-27 14:00:00,39.64,39.66,39.62,39.66,5200.0,37.6065,37.6255,37.5875,37.6255,5200.0
2006-09-27 14:10:00,39.66,39.66,39.59,39.6,19100.0,37.6255,37.6255,37.5591,37.5686,19100.0
2006-09-27 14:20:00,39.59,39.61,39.58,39.6,26000.0,37.5591,37.5781,37.5496,37.5686,26000.0
2006-09-27 14:30:00,39.6,39.62,39.59,39.6,13200.0,37.5686,37.5875,37.5591,37.5686,13200.0
2006-09-27 14:40:00,39.6,39.6,39.56,39.57,10900.0,37.5686,37.5686,37.5306,37.5401,10900.0
2006-09-27 14:50:00,39.59,39.61,39.58,39.6,6600.0,37.5591,37.5781,37.5496,37.5686,6600.0
2006-09-27 15:00:00,39.6,39.6,39.54,39.56,12900.0,37.5686,37.5686,37.5117,37.5306,12900.0
2006-09-27 15:10:00,39.56,39.61,39.55,39.55,28800.0,37.5306,37.5781,37.5211,37.5211,28800.0
2006-09-27 15:20:00,39.55,39.55,39.52,39.53,22800.0,37.5211,37.5211,37.4927,37.5022,22800.0
2006-09-27 15:30:00,39.54,39.62,39.54,39.62,24100.0,37.5117,37.5875,37.5117,37.5875,24100.0
2006-09-27 15:40:00,39.62,39.63,39.53,39.57,35200.0,37.5875,37.597,37.5022,37.5401,35200.0
2006-09-27 15:50:00,39.57,39.57,39.55,39.57,42000.0,37.5401,37.5401,37.5211,37.5401,42000.0
2006-09-28 09:30:00,39.58,39.62,39.55,39.6,36300.0,37.5496,37.5875,37.5211,37.5686,36300.0
2006-09-28 09:40:00,39.56,39.63,39.55,39.61,26400.0,37.5306,37.597,37.5211,37.5781,26400.0
2006-09-28 09:50:00,39.59,39.65,39.46,39.54,49200.0,37.5591,37.616,37.4358,37.5117,49200.0
2006-09-28 10:00:00,39.55,39.59,39.48,39.59,21800.0,37.5211,37.5591,37.4547,37.5591,21800.0
2006-09-28 10:10:00,39.59,39.65,39.56,39.6,26400.0,37.5591,37.616,37.5306,37.5686,26400.0
2006-09-28 10:20:00,39.6,39.6,39.48,39.55,19300.0,37.5686,37.5686,37.4547,37.5211,19300.0
2006-09-28 10:30:00,39.56,39.59,39.54,39.59,10200.0,37.5306,37.5591,37.5117,37.5591,10200.0
2006-09-28 10:40:00,39.59,39.59,39.55,39.55,6500.0,37.5591,37.5591,37.5211,37.5211,6500.0
2006-09-28 10:50:00,39.55,39.56,39.52,39.52,10600.0,37.5211,37.5306,37.4927,37.4927,10600.0
2006-09-28 11:00:00,39.52,39.52,39.47,39.5,25500.0,37.4927,37.4927,37.4452,37.4737,25500.0
2006-09-28 11:10:00,39.5,39.5,39.47,39.5,8500.0,37.4737,37.4737,37.4452,37.4737,8500.0
2006-09-28 11:20:00,39.5,39.52,39.49,39.51,10800.0,37.4737,37.4927,37.4642,37.4832,10800.0
2006-09-28 11:30:00,39.51,39.51,39.48,39.48,7300.0,37.4832,37.4832,37.4547,37.4547,7300.0
2006-09-28 11:40:00,39.47,39.49,39.44,39.48,7500.0,37.4452,37.4642,37.4168,37.4547,7500.0
2006-09-28 11:50:00,39.46,39.52,39.45,39.52,8200.0,37.4358,37.4927,37.4263,37.4927,8200.0
2006-09-28 12:00:00,39.5,39.51,39.43,39.43,21300.0,37.4737,37.4832,37.4073,37.4073,21300.0
2006-09-28 12:10:00,39.41,39.48,39.4,39.41,19700.0,37.3883,37.4547,37.3788,37.3883,19700.0
2006-09-28 12:20:00,39.42,39.42,39.4,39.41,4700.0,37.3978,37.3978,37.3788,37.3883,4700.0
2006-09-28 12:30:00,39.41,39.45,39.41,39.41,5200.0,37.3883,37.4263,37.3883,37.3883,5200.0
2006-09-28 12:40:00,39.42,39.42,39.39,39.4,3900.0,37.3978,37.3978,37.3693,37.3788,3900.0
2006-09-28 12:50:00,39.41,39.46,39.4,39.41,5600.0,37.3883,37.4358,37.3788,37.3883,5600.0
2006-09-28 13:00:00,39.44,39.45,39.39,39.4,18000.0,37.4168,37.4263,37.3693,37.3788,18000.0
2006-09-28 13:10:00,39.4,39.46,39.4,39.44,9200.0,37.3788,37.4358,37.3788,37.4168,9200.0
2006-09-28 13:20:00,39.44,39.49,39.44,39.47,17700.0,37.4168,37.4642,37.4168,37.4452,17700.0
2006-09-28 13:30:00,39.47,39.47,39.43,39.43,3800.0,37.4452,37.4452,37.4073,37.4073,3800.0
2006-09-28 13:40:00,39.43,39.46,39.41,39.46,2900.0,37.4073,37.4358,37.3883,37.4358,2900.0
2006-09-28 13:50:00,39.46,39.48,39.44,39.48,6300.0,37.4358,37.4547,37.4168,37.4547,6300.0
2006-09-28 14:00:00,39.48,39.49,39.47,39.49,4900.0,37.4547,37.4642,37.4452,37.4642,4900.0
2006-09-28 14:10:00,39.49,39.49,39.47,39.48,33300.0,37.4642,37.4642,37.4452,37.4547,33300.0
2006-09-28 14:20:00,39.47,39.49,39.45,39.49,9200.0,37.4452,37.4642,37.4263,37.4642,9200.0
2006-09-28 14:30:00,39.49,39.5,39.45,39.48,8000.0,37.4642,37.4737,37.4263,37.4547,8000.0
2006-09-28 14:40:00,39.48,39.5,39.48,39.49,9300.0,37.4547,37.4737,37.4547,37.4642,9300.0
2006-09-28 14:50:00,39.5,39.5,39.49,39.5,10600.0,37.4737,37.4737,37.4642,37.4737,10600.0
2006-09-28 15:00:00,39.49,39.5,39.46,39.49,30800.0,37.4642,37.4737,37.4358,37.4642,30800.0
2006-09-28 15:10:00,39.49,39.5,39.45,39.46,20000.0,37.4642,37.4737,37.4263,37.4358,20000.0
2006-09-28 15:20:00,39.47,39.47,39.41,39.42,22800.0,37.4452,37.4452,37.3883,37.3978,22800.0
2006-09-28 15:30:00,39.41,39.43,39.41,39.43,11000.0,37.3883,37.4073,37.3883,37.4073,11000.0
2006-09-28 15:40:00,39.42,39.45,39.4,39.45,44400.0,37.3978,37.4263,37.3788,37.4263,44400.0
2006-09-28 15:50:00,39.44,39.48,39.43,39.44,25200.0,37.4168,37.4547,37.4073,37.4168,25200.0
2006-09-29 09:30:00,39.37,39.47,39.25,39.42,41200.0,37.3504,37.4452,37.2365,37.3978,41200.0
2006-09-29 09:40:00,39.4,39.4,39.29,39.29,21100.0,37.3788,37.3788,37.2745,37.2745,21100.0
2006-09-29 09:50:00,39.28,39.34,39.23,39.24,16800.0,37.265,37.3219,37.2176,37.227,16800.0
2006-09-29 10:00:00,39.32,39.32,39.25,39.26,15300.0,37.3029,37.3029,37.2365,37.246,15300.0
2006-09-29 10:10:00,39.25,39.33,39.17,39.33,15700.0,37.2365,37.3124,37.1606,37.3124,15700.0
2006-09-29 10:20:00,39.33,39.41,39.29,39.39,15900.0,37.3124,37.3883,37.2745,37.3693,15900.0
2006-09-29 10:30:00,39.37,39.44,39.33,39.34,14400.0,37.3504,37.4168,37.3124,37.3219,14400.0
2006-09-29 10:40:00,39.34,39.36,39.32,39.35,15000.0,37.3219,37.3409,37.3029,37.3314,15000.0
2006-09-29 10:50:00,39.35,39.36,39.33,39.34,23400.0,37.3314,37.3409,37.3124,37.3219,23400.0
2006-09-29 11:00:00,39.34,39.35,39.33,39.33,11800.0,37.3219,37.3314,37.3124,37.3124,11800.0
2006-09-29 11:10:00,39.33,39.34,39.32,39.33,11400.0,37.3124,37.3219,37.3029,37.3124,11400.0
2006-09-29 11:20:00,39.33,39.34,39.32,39.33,8900.0,37.3124,37.3219,37.3029,37.3124,8900.0
2006-09-29 11:30:00,39.33,39.34,39.33,39.33,12300.0,37.3124,37.3219,37.3124,37.3124,12300.0
2006-09-29 11:40:00,39.33,39.36,39.32,39.35,65300.0,37.3124,37.3409,37.3029,37.3314,65300.0
2006-09-29 11:50:00,39.35,39.38,39.35,39.37,25500.0,37.3314,37.3599,37.3314,37.3504,25500.0
2006-09-29 12:00:00,39.37,39.38,39.37,39.37,29000.0,37.3504,37.3599,37.3504,37.3504,29000.0
2006-09-29 12:10:00,39.37,39.41,39.36,39.41,46800.0,37.3504,37.3883,37.3409,37.3883,46800.0
2006-09-29 12:20:00,39.41,39.46,39.4,39.46,13200.0,37.3883,37.4358,37.3788,37.4358,13200.0
2006-09-29 12:30:00,39.46,39.47,39.46,39.47,6700.0,37.4358,37.4452,37.4358,37.4452,6700.0
2006-09-29 12:40:00,39.47,39.48,39.46,39.48,30200.0,37.4452,37.4547,37.4358,37.4547,30200.0
2006-09-29 12:50:00,39.48,39.48,39.47,39.47,4400.0,37.4547,37.4547,37.4452,37.4452,4400.0
2006-09-29 13:00:00,39.48,39.5,39.47,39.5,27100.0,37.4547,37.4737,37.4452,37.4737,27100.0
2006-09-29 13:10:00,39.5,39.54,39.49,39.53,20600.0,37.4737,37.5117,37.4642,37.5022,20600.0
2006-09-29 13:20:00,39.52,39.53,39.47,39.49,32400.0,37.4927,37.5022,37.4452,37.4642,32400.0
2006-09-29 13:30:00,39.49,39.53,39.49,39.5,8200.0,37.4642,37.5022,37.4642,37.4737,8200.0
2006-09-29 13:40:00,39.5,39.51,39.49,39.5,9700.0,37.4737,37.4832,37.4642,37.4737,9700.0
2006-09-29 13:50:00,39.5,39.53,39.49,39.52,18200.0,37.4737,37.5022,37.4642,37.4927,18200.0
2006-09-29 14:00:00,39.51,39.54,39.49,39.52,30200.0,37.4832,37.5117,37.4642,37.4927,30200.0
2006-09-29 14:10:00,39.53,39.54,39.51,39.53,6400.0,37.5022,37.5117,37.4832,37.5022,6400.0
2006-09-29 14:20:00,39.53,39.61,39.53,39.55,9100.0,37.5022,37.5781,37.5022,37.5211,9100.0
2006-09-29 14:30:00,39.55,39.59,39.55,39.57,15100.0,37.5211,37.5591,37.5211,37.5401,15100.0
2006-09-29 14:40:00,39.58,39.58,39.56,39.57,8600.0,37.5496,37.5496,37.5306,37.5401,8600.0
2006-09-29 14:50:00,39.57,39.58,39.51,39.52,6600.0,37.5401,37.5496,37.4832,37.4927,6600.0
2006-09-29 15:00:00,39.52,39.52,39.5,39.5,17300.0,37.4927,37.4927,37.4737,37.4737,17300.0
2006-09-29 15:10:00,39.51,39.51,39.46,39.5,19300.0,37.4832,37.4832,37.4358,37.4737,19300.0
2006-09-29 15:20:00,39.5,39.51,39.49,39.51,23600.0,37.4737,37.4832,37.4642,37.4832,23600.0
2006-09-29 15:30:00,39.53,39.53,39.47,39.48,23800.0,37.5022,37.5022,37.4452,37.4547,23800.0
2006-09-29 15:40:00,39.44,39.45,39.33,39.34,129700.0,37.4168,37.4263,37.3124,37.3219,129700.0
2006-09-29 15:50:00,39.34,39.35,39.24,39.29,92800.0,37.3219,37.3314,37.227,37.2745,92800.0
2006-10-02 09:30:00,39.21,39.34,39.21,39.34,39900.0,37.1986,37.3219,37.1986,37.3219,39900.0
2006-10-02 09:40:00,39.36,39.41,39.15,39.15,33000.0,37.3409,37.3883,37.1417,37.1417,33000.0
2006-10-02 09:50:00,39.16,39.23,39.14,39.23,17100.0,37.1511,37.2176,37.1322,37.2176,17100.0
2006-10-02 10:00:00,39.23,39.23,39.15,39.16,19600.0,37.2176,37.2176,37.1417,37.1511,19600.0
2006-10-02 10:10:00,39.17,39.17,39.13,39.15,11000.0,37.1606,37.1606,37.1227,37.1417,11000.0
2006-10-02 10:20:00,39.15,39.16,39.08,39.15,32500.0,37.1417,37.1511,37.0752,37.1417,32500.0
2006-10-02 10:30:00,39.15,39.15,39.05,39.07,18500.0,37.1417,37.1417,37.0468,37.0658,18500.0
2006-10-02 10:40:00,39.09,39.11,39.06,39.06,15800.0,37.0847,37.1037,37.0563,37.0563,15800.0
2006-10-02 10:50:00,39.07,39.1,39.06,39.1,22500.0,37.0658,37.0942,37.0563,37.0942,22500.0
2006-10-02 11:00:00,39.1,39.1,39.0,39.04,19300.0,37.0942,37.0942,36.9994,37.0373,19300.0
2006-10-02 11:10:00,39.04,39.04,38.98,38.98,9300.0,37.0373,37.0373,36.9804,36.9804,9300.0
2006-10-02 11:20:00,38.97,39.0,38.97,38.99,17900.0,36.9709,36.9994,36.9709,36.9899,17900.0
2006-10-02 11:30:00,38.99,39.0,38.98,38.99,12800.0,36.9899,36.9994,36.9804,36.9899,12800.0
2006-10-02 11:40:00,38.99,39.01,38.98,39.01,32000.0,36.9899,37.0088,36.9804,37.0088,32000.0
2006-10-02 11:50:00,39.01,39.01,38.97,38.97,24200.0,37.0088,37.0088,36.9709,36.9709,24200.0
2006-10-02 12:00:00,38.97,39.01,38.97,39.0,5500.0,36.9709,37.0088,36.9709,36.9994,5500.0
2006-10-02 12:10:00,39.0,39.01,38.99,39.01,10500.0,36.9994,37.0088,36.9899,37.0088,10500.0
2006-10-02 12:20:00,39.01,39.03,38.99,39.03,21800.0,37.0088,37.0278,36.9899,37.0278,21800.0
2006-10-02 12:30:00,39.02,39.04,39.01,39.01,8700.0,37.0183,37.0373,37.0088,37.0088,8700.0
2006-10-02 12:40:00,39.02,39.04,39.01,39.03,9700.0,37.0183,37.0373,37.0088,37.0278,9700.0
2006-10-02 12:50:00,39.03,39.07,39.02,39.07,6400.0,37.0278,37.0658,37.0183,37.0658,6400.0
2006-10-02 13:00:00,39.05,39.08,39.04,39.08,8900.0,37.0468,37.0752,37.0373,37.0752,8900.0
2006-10-02 13:10:00,39.08,39.08,39.07,39.08,2400.0,37.0752,37.0752,37.0658,37.0752,2400.0
2006-10-02 13:20:00,39.08,39.1,39.07,39.09,11000.0,37.0752,37.0942,37.0658,37.0847,11000.0
2006-10-02 13:30:00,39.07,39.09,39.06,39.06,14700.0,37.0658,37.0847,37.0563,37.0563,14700.0
2006-10-02 13:40:00,39.06,39.06,39.01,39.01,20400.0,37.0563,37.0563,37.0088,37.0088,20400.0
2006-10-02 13:50:00,39.01,39.05,39.01,39.03,16200.0,37.0088,37.0468,37.0088,37.0278,16200.0
2006-10-02 14:00:00,39.01,39.02,39.0,39.01,12200.0,37.0088,37.0183,36.9994,37.0088,12200.0
2006-10-02 14:10:00,39.01,39.08,39.01,39.06,25400.0,37.0088,37.0752,37.0088,37.0563,25400.0
2006-10-02 14:20:00,39.06,39.07,39.04,39.04,5200.0,37.0563,37.0658,37.0373,37.0373,5200.0
2006-10-02 14:30:00,39.05,39.06,39.03,39.04,10700.0,37.0468,37.0563,37.0278,37.0373,10700.0
2006-10-02 14:40:00,39.03,39.04,39.02,39.03,6600.0,37.0278,37.0373,37.0183,37.0278,6600.0
2006-10-02 14:50:00,39.03,39.03,39.0,39.0,4400.0,37.0278,37.0278,36.9994,36.9994,4400.0
2006-10-02 15:00:00,39.01,39.05,39.01,39.03,9400.0,37.0088,37.0468,37.0088,37.0278,9400.0
2006-10-02 15:10:00,39.03,39.04,39.03,39.04,8100.0,37.0278,37.0373,37.0278,37.0373,8100.0
2006-10-02 15:20:00,39.04,39.04,39.01,39.02,14400.0,37.0373,37.0373,37.0088,37.0183,14400.0
2006-10-02 15:30:00,39.02,39.05,39.0,39.02,39300.0,37.0183,37.0468,36.9994,37.0183,39300.0
2006-10-02 15:40:00,39.02,39.03,39.0,39.02,19200.0,37.0183,37.0278,36.9994,37.0183,19200.0
2006-10-02 15:50:00,39.02,39.02,39.0,39.01,20400.0,37.0183,37.0183,36.9994,37.0088,20400.0
2006-10-03 09:30:00,39.02,39.03,38.65,38.75,73500.0,37.0183,37.0278,36.6673,36.7622,73500.0
2006-10-03 09:40:00,38.74,38.75,38.58,38.59,31000.0,36.7527,36.7622,36.6009,36.6104,31000.0
2006-10-03 09:50:00,38.59,38.67,38.59,38.62,27700.0,36.6104,36.6863,36.6104,36.6388,27700.0
2006-10-03 10:00:00,38.61,38.62,38.57,38.6,38500.0,36.6294,36.6388,36.5914,36.6199,38500.0
2006-10-03 10:10:00,38.61,38.65,38.59,38.63,78900.0,36.6294,36.6673,36.6104,36.6483,78900.0
2006-10-03 10:20:00,38.63,38.63,38.57,38.59,86200.0,36.6483,36.6483,36.5914,36.6104,86200.0
2006-10-03 10:30:00,38.59,38.75,38.59,38.75,566600.0,36.6104,36.7622,36.6104,36.7622,566600.0
2006-10-03 10:40:00,38.75,38.79,38.73,38.76,97100.0,36.7622,36.8001,36.7432,36.7717,97100.0
2006-10-03 10:50:00,38.76,38.79,38.72,38.76,68800.0,36.7717,36.8001,36.7337,36.7717,68800.0
2006-10-03 11:00:00,38.79,38.83,38.71,38.71,22800.0,36.8001,36.8381,36.7242,36.7242,22800.0
2006-10-03 11:10:00,38.7,38.74,38.68,38.7,42900.0,36.7147,36.7527,36.6958,36.7147,42900.0
2006-10-03 11:20:00,38.7,38.73,38.7,38.7,24500.0,36.7147,36.7432,36.7147,36.7147,24500.0
2006-10-03 11:30:00,38.68,38.7,38.66,38.69,25300.0,36.6958,36.7147,36.6768,36.7053,25300.0
2006-10-03 11:40:00,38.69,38.7,38.68,38.68,14300.0,36.7053,36.7147,36.6958,36.6958,14300.0
2006-10-03 11:50:00,38.68,38.69,38.62,38.63,16800.0,36.6958,36.7053,36.6388,36.6483,16800.0
2006-10-03 12:00:00,38.62,38.68,38.62,38.68,25900.0,36.6388,36.6958,36.6388,36.6958,25900.0
2006-10-03 12:10:00,38.68,38.74,38.68,38.74,25300.0,36.6958,36.7527,36.6958,36.7527,25300.0
2006-10-03 12:20:00,38.74,38.81,38.73,38.79,27500.0,36.7527,36.8191,36.7432,36.8001,27500.0
2006-10-03 12:30:00,38.8,38.83,38.78,38.78,29600.0,36.8096,36.8381,36.7906,36.7906,29600.0
2006-10-03 12:40:00,38.8,38.82,38.78,38.79,14700.0,36.8096,36.8286,36.7906,36.8001,14700.0
2006-10-03 12:50:00,38.8,38.87,38.8,38.87,15000.0,36.8096,36.876,36.8096,36.876,15000.0
2006-10-03 13:00:00,38.86,38.87,38.82,38.82,11600.0,36.8665,36.876,36.8286,36.8286,11600.0
2006-10-03 13:10:00,38.82,38.84,38.82,38.83,10500.0,36.8286,36.8476,36.8286,36.8381,10500.0
2006-10-03 13:20:00,38.85,38.85,38.81,38.82,9600.0,36.857,36.857,36.8191,36.8286,9600.0
2006-10-03 13:30:00,38.82,38.83,38.79,38.8,16900.0,36.8286,36.8381,36.8001,36.8096,16900.0
2006-10-03 13:40:00,38.8,38.81,38.79,38.79,14800.0,36.8096,36.8191,36.8001,36.8001,14800.0
2006-10-03 13:50:00,38.8,38.8,38.78,38.8,8300.0,36.8096,36.8096,36.7906,36.8096,8300.0
2006-10-03 14:00:00,38.8,38.83,38.8,38.82,24400.0,36.8096,36.8381,36.8096,36.8286,24400.0
2006-10-03 14:10:00,38.8,38.81,38.78,38.81,25600.0,36.8096,36.8191,36.7906,36.8191,25600.0
2006-10-03 14:20:00,38.81,38.82,38.76,38.76,30500.0,36.8191,36.8286,36.7717,36.7717,30500.0
2006-10-03 14:30:00,38.75,38.81,38.75,38.81,17000.0,36.7622,36.8191,36.7622,36.8191,17000.0
2006-10-03 14:40:00,38.82,38.82,38.77,38.8,36300.0,36.8286,36.8286,36.7812,36.8096,36300.0
2006-10-03 14:50:00,38.8,38.83,38.78,38.78,17400.0,36.8096,36.8381,36.7906,36.7906,17400.0
2006-10-03 15:00:00,38.79,38.81,38.78,38.81,15800.0,36.8001,36.8191,36.7906,36.8191,15800.0
2006-10-03 15:10:00,38.81,38.85,38.81,38.85,36900.0,36.8191,36.857,36.8191,36.857,36900.0
2006-10-03 15:20:00,38.85,38.85,38.83,38.84,31600.0,36.857,36.857,36.8381,36.8476,31600.0
2006-10-03 15:30:00,38.83,38.9,38.83,38.9,20600.0,36.8381,36.9045,36.8381,36.9045,20600.0
2006-10-03 15:40:00,38.9,38.95,38.87,38.89,40500.0,36.9045,36.9519,36.876,36.895,40500.0
2006-10-03 15:50:00,38.89,38.93,38.87,38.93,49400.0,36.895,36.9329,36.876,36.9329,49400.0
2006-10-04 09:30:00,38.82,38.88,38.8,38.85,46600.0,36.8286,36.8855,36.8096,36.857,46600.0
2006-10-04 09:40:00,38.88,38.89,38.82,38.83,18600.0,36.8855,36.895,36.8286,36.8381,18600.0
2006-10-04 09:50:00,38.83,38.83,38.78,38.79,30200.0,36.8381,36.8381,36.7906,36.8001,30200.0
2006-10-04 10:00:00,38.77,38.84,38.77,38.84,30300.0,36.7812,36.8476,36.7812,36.8476,30300.0
2006-10-04 10:10:00,38.83,38.91,38.83,38.85,36200.0,36.8381,36.914,36.8381,36.857,36200.0
2006-10-04 10:20:00,38.87,38.92,38.87,38.91,15800.0,36.876,36.9235,36.876,36.914,15800.0
2006-10-04 10:30:00,38.91,38.96,38.91,38.96,74400.0,36.914,36.9614,36.914,36.9614,74400.0
2006-10-04 10:40:00,38.96,39.05,38.91,39.05,19700.0,36.9614,37.0468,36.914,37.0468,19700.0
2006-10-04 10:50:00,39.02,39.02,38.89,38.99,35000.0,37.0183,37.0183,36.895,36.9899,35000.0
2006-10-04 11:00:00,39.0,39.02,38.96,39.0,50200.0,36.9994,37.0183,36.9614,36.9994,50200.0
2006-10-04 11:10:00,38.99,39.07,38.99,39.06,10900.0,36.9899,37.0658,36.9899,37.0563,10900.0
2006-10-04 11:20:00,39.07,39.14,39.06,39.12,14400.0,37.0658,37.1322,37.0563,37.1132,14400.0
2006-10-04 11:30:00,39.13,39.21,39.13,39.2,10600.0,37.1227,37.1986,37.1227,37.1891,10600.0
2006-10-04 11:40:00,39.2,39.2,39.17,39.2,11100.0,37.1891,37.1891,37.1606,37.1891,11100.0
2006-10-04 11:50:00,39.19,39.27,39.17,39.27,8100.0,37.1796,37.2555,37.1606,37.2555,8100.0
2006-10-04 12:00:00,39.29,39.29,39.22,39.24,11000.0,37.2745,37.2745,37.2081,37.227,11000.0
2006-10-04 12:10:00,39.25,39.33,39.23,39.33,16800.0,37.2365,37.3124,37.2176,37.3124,16800.0
2006-10-04 12:20:00,39.33,39.34,39.3,39.33,23000.0,37.3124,37.3219,37.284,37.3124,23000.0
2006-10-04 12:30:00,39.33,39.37,39.31,39.33,43400.0,37.3124,37.3504,37.2934,37.3124,43400.0
2006-10-04 12:40:00,39.31,39.34,39.31,39.33,5500.0,37.2934,37.3219,37.2934,37.3124,5500.0
2006-10-04 12:50:00,39.34,39.34,39.32,39.33,4100.0,37.3219,37.3219,37.3029,37.3124,4100.0
2006-10-04 13:00:00,39.33,39.33,39.24,39.24,26600.0,37.3124,37.3124,37.227,37.227,26600.0
2006-10-04 13:10:00,39.24,39.28,39.23,39.24,30200.0,37.227,37.265,37.2176,37.227,30200.0
2006-10-04 13:20:00,39.23,39.25,39.19,39.24,33900.0,37.2176,37.2365,37.1796,37.227,33900.0
2006-10-04 13:30:00,39.25,39.32,39.25,39.28,55300.0,37.2365,37.3029,37.2365,37.265,55300.0
2006-10-04 13:40:00,39.28,39.29,39.26,39.27,8800.0,37.265,37.2745,37.246,37.2555,8800.0
2006-10-04 13:50:00,39.26,39.34,39.26,39.33,26500.0,37.246,37.3219,37.246,37.3124,26500.0
2006-10-04 14:00:00,39.32,39.41,39.32,39.4,88500.0,37.3029,37.3883,37.3029,37.3788,88500.0
2006-10-04 14:10:00,39.36,39.41,39.33,39.39,39000.0,37.3409,37.3883,37.3124,37.3693,39000.0
2006-10-04 14:20:00,39.39,39.41,39.35,39.36,21700.0,37.3693,37.3883,37.3314,37.3409,21700.0
2006-10-04 14:30:00,39.36,39.42,39.35,39.35,67500.0,37.3409,37.3978,37.3314,37.3314,67500.0
2006-10-04 14:40:00,39.37,39.38,39.34,39.38,39600.0,37.3504,37.3599,37.3219,37.3599,39600.0
2006-10-04 14:50:00,39.38,39.43,39.38,39.41,29000.0,37.3599,37.4073,37.3599,37.3883,29000.0
2006-10-04 15:00:00,39.41,39.42,39.36,39.37,38500.0,37.3883,37.3978,37.3409,37.3504,38500.0
2006-10-04 15:10:00,39.36,39.39,39.36,39.38,38500.0,37.3409,37.3693,37.3409,37.3599,38500.0
2006-10-04 15:20:00,39.37,39.38,39.33,39.33,49200.0,37.3504,37.3599,37.3124,37.3124,49200.0
2006-10-04 15:30:00,39.34,39.36,39.33,39.34,46400.0,37.3219,37.3409,37.3124,37.3219,46400.0
2006-10-04 15:40:00,39.34,39.37,39.32,39.36,116100.0,37.3219,37.3504,37.3029,37.3409,116100.0
2006-10-04 15:50:00,39.36,39.49,39.34,39.44,160800.0,37.3409,37.4642,37.3219,37.4168,160800.0
2006-10-05 09:30:00,39.47,39.61,39.43,39.48,38200.0,37.4452,37.5781,37.4073,37.4547,38200.0
2006-10-05 09:40:00,39.47,39.6,39.42,39.56,29000.0,37.4452,37.5686,37.3978,37.5306,29000.0
2006-10-05 09:50:00,39.57,39.67,39.55,39.6,23300.0,37.5401,37.635,37.5211,37.5686,23300.0
2006-10-05 10:00:00,39.6,39.66,39.57,39.65,62800.0,37.5686,37.6255,37.5401,37.616,62800.0
2006-10-05 10:10:00,39.65,39.68,39.58,39.68,26000.0,37.616,37.6445,37.5496,37.6445,26000.0
2006-10-05 10:20:00,39.68,39.7,39.65,39.7,16000.0,37.6445,37.6634,37.616,37.6634,16000.0
2006-10-05 10:30:00,39.71,39.72,39.63,39.63,13400.0,37.6729,37.6824,37.597,37.597,13400.0
2006-10-05 10:40:00,39.64,39.65,39.6,39.6,24700.0,37.6065,37.616,37.5686,37.5686,24700.0
2006-10-05 10:50:00,39.61,39.65,39.6,39.61,20000.0,37.5781,37.616,37.5686,37.5781,20000.0
2006-10-05 11:00:00,39.62,39.62,39.57,39.59,7700.0,37.5875,37.5875,37.5401,37.5591,7700.0
2006-10-05 11:10:00,39.59,39.59,39.57,39.58,12700.0,37.5591,37.5591,37.5401,37.5496,12700.0
2006-10-05 11:20:00,39.57,39.58,39.55,39.55,7300.0,37.5401,37.5496,37.5211,37.5211,7300.0
2006-10-05 11:30:00,39.56,39.58,39.51,39.58,36400.0,37.5306,37.5496,37.4832,37.5496,36400.0
2006-10-05 11:40:00,39.58,39.6,39.56,39.59,92300.0,37.5496,37.5686,37.5306,37.5591,92300.0
2006-10-05 11:50:00,39.59,39.6,39.55,39.56,90400.0,37.5591,37.5686,37.5211,37.5306,90400.0
2006-10-05 12:00:00,39.56,39.56,39.52,39.53,53900.0,37.5306,37.5306,37.4927,37.5022,53900.0
2006-10-05 12:10:00,39.53,39.53,39.46,39.49,37500.0,37.5022,37.5022,37.4358,37.4642,37500.0
2006-10-05 12:20:00,39.49,39.5,39.49,39.49,16700.0,37.4642,37.4737,37.4642,37.4642,16700.0
2006-10-05 12:30:00,39.5,39.5,39.38,39.38,8500.0,37.4737,37.4737,37.3599,37.3599,8500.0
2006-10-05 12:40:00,39.37,39.44,39.36,39.44,33400.0,37.3504,37.4168,37.3409,37.4168,33400.0
2006-10-05 12:50:00,39.45,39.5,39.43,39.5,13700.0,37.4263,37.4737,37.4073,37.4737,13700.0
2006-10-05 13:00:00,39.5,39.54,39.49,39.54,11500.0,37.4737,37.5117,37.4642,37.5117,11500.0
2006-10-05 13:10:00,39.53,39.56,39.51,39.54,30100.0,37.5022,37.5306,37.4832,37.5117,30100.0
2006-10-05 13:20:00,39.54,39.56,39.49,39.49,47900.0,37.5117,37.5306,37.4642,37.4642,47900.0
2006-10-05 13:30:00,39.5,39.55,39.48,39.54,33200.0,37.4737,37.5211,37.4547,37.5117,33200.0
2006-10-05 13:40:00,39.54,39.6,39.54,39.59,66100.0,37.5117,37.5686,37.5117,37.5591,66100.0
2006-10-05 13:50:00,39.59,39.61,39.58,39.58,18400.0,37.5591,37.5781,37.5496,37.5496,18400.0
2006-10-05 14:00:00,39.58,39.58,39.52,39.56,23200.0,37.5496,37.5496,37.4927,37.5306,23200.0
2006-10-05 14:10:00,39.55,39.56,39.52,39.56,15100.0,37.5211,37.5306,37.4927,37.5306,15100.0
2006-10-05 14:20:00,39.55,39.55,39.52,39.53,17700.0,37.5211,37.5211,37.4927,37.5022,17700.0
2006-10-05 14:30:00,39.53,39.57,39.52,39.55,14500.0,37.5022,37.5401,37.4927,37.5211,14500.0
2006-10-05 14:40:00,39.55,39.56,39.52,39.54,33100.0,37.5211,37.5306,37.4927,37.5117,33100.0
2006-10-05 14:50:00,39.54,39.55,39.53,39.54,17100.0,37.5117,37.5211,37.5022,37.5117,17100.0
2006-10-05 15:00:00,39.54,39.62,39.53,39.62,16700.0,37.5117,37.5875,37.5022,37.5875,16700.0
2006-10-05 15:10:00,39.62,39.62,39.61,39.61,13100.0,37.5875,37.5875,37.5781,37.5781,13100.0
2006-10-05 15:20:00,39.61,39.62,39.6,39.6,18200.0,37.5781,37.5875,37.5686,37.5686,18200.0
2006-10-05 15:30:00,39.6,39.61,39.6,39.6,13200.0,37.5686,37.5781,37.5686,37.5686,13200.0
2006-10-05 15:40:00,39.61,39.62,39.58,39.61,64800.0,37.5781,37.5875,37.5496,37.5781,64800.0
2006-10-05 15:50:00,39.61,39.65,39.59,39.65,87900.0,37.5781,37.616,37.5591,37.616,87900.0
2006-10-06 09:30:00,39.44,39.65,39.43,39.58,38900.0,37.4168,37.616,37.4073,37.5496,38900.0
2006-10-06 09:40:00,39.59,39.69,39.56,39.68,46100.0,37.5591,37.654,37.5306,37.6445,46100.0
2006-10-06 09:50:00,39.69,39.75,39.61,39.62,33900.0,37.654,37.7109,37.5781,37.5875,33900.0
2006-10-06 10:00:00,39.61,39.62,39.57,39.6,17900.0,37.5781,37.5875,37.5401,37.5686,17900.0
2006-10-06 10:10:00,39.6,39.63,39.55,39.55,5400.0,37.5686,37.597,37.5211,37.5211,5400.0
2006-10-06 10:20:00,39.55,39.59,39.54,39.58,16100.0,37.5211,37.5591,37.5117,37.5496,16100.0
2006-10-06 10:30:00,39.58,39.59,39.55,39.57,9900.0,37.5496,37.5591,37.5211,37.5401,9900.0
2006-10-06 10:40:00,39.57,39.73,39.57,39.73,22200.0,37.5401,37.6919,37.5401,37.6919,22200.0
2006-10-06 10:50:00,39.73,39.75,39.72,39.72,5900.0,37.6919,37.7109,37.6824,37.6824,5900.0
2006-10-06 11:00:00,39.72,39.76,39.67,39.67,33100.0,37.6824,37.7204,37.635,37.635,33100.0
2006-10-06 11:10:00,39.65,39.7,39.62,39.68,63400.0,37.616,37.6634,37.5875,37.6445,63400.0
2006-10-06 11:20:00,39.69,39.69,39.65,39.65,5700.0,37.654,37.654,37.616,37.616,5700.0
2006-10-06 11:30:00,39.67,39.7,39.64,39.65,46600.0,37.635,37.6634,37.6065,37.616,46600.0
2006-10-06 11:40:00,39.65,39.65,39.61,39.61,11200.0,37.616,37.616,37.5781,37.5781,11200.0
2006-10-06 11:50:00,39.61,39.64,39.59,39.61,6400.0,37.5781,37.6065,37.5591,37.5781,6400.0
2006-10-06 12:00:00,39.64,39.65,39.62,39.62,5200.0,37.6065,37.616,37.5875,37.5875,5200.0
2006-10-06 12:10:00,39.62,39.65,39.6,39.63,5200.0,37.5875,37.616,37.5686,37.597,5200.0
2006-10-06 12:20:00,39.63,39.65,39.63,39.65,13100.0,37.597,37.616,37.597,37.616,13100.0
2006-10-06 12:30:00,39.65,39.66,39.64,39.64,6100.0,37.616,37.6255,37.6065,37.6065,6100.0
2006-10-06 12:40:00,39.64,39.67,39.64,39.66,8200.0,37.6065,37.635,37.6065,37.6255,8200.0
2006-10-06 12:50:00,39.67,39.69,39.67,39.69,6100.0,37.635,37.654,37.635,37.654,6100.0
2006-10-06 13:00:00,39.68,39.76,39.68,39.76,35900.0,37.6445,37.7204,37.6445,37.7204,35900.0
2006-10-06 13:10:00,39.77,39.79,39.76,39.76,16800.0,37.7299,37.7488,37.7204,37.7204,16800.0
2006-10-06 13:20:00,39.76,39.79,39.76,39.76,14100.0,37.7204,37.7488,37.7204,37.7204,14100.0
2006-10-06 13:30:00,39.75,39.76,39.72,39.72,37600.0,37.7109,37.7204,37.6824,37.6824,37600.0
2006-10-06 13:40:00,39.74,39.77,39.74,39.76,13100.0,37.7014,37.7299,37.7014,37.7204,13100.0
2006-10-06 13:50:00,39.77,39.78,39.76,39.77,3800.0,37.7299,37.7393,37.7204,37.7299,3800.0
2006-10-06 14:00:00,39.77,39.78,39.75,39.78,18200.0,37.7299,37.7393,37.7109,37.7393,18200.0
2006-10-06 14:10:00,39.77,39.82,39.77,39.81,36200.0,37.7299,37.7773,37.7299,37.7678,36200.0
2006-10-06 14:20:00,39.82,39.82,39.8,39.8,11800.0,37.7773,37.7773,37.7583,37.7583,11800.0
2006-10-06 14:30:00,39.8,39.84,39.79,39.83,106100.0,37.7583,37.7963,37.7488,37.7868,106100.0
2006-10-06 14:40:00,39.84,39.87,39.83,39.87,101400.0,37.7963,37.8247,37.7868,37.8247,101400.0
2006-10-06 14:50:00,39.87,39.89,39.85,39.89,53600.0,37.8247,37.8437,37.8057,37.8437,53600.0
2006-10-06 15:00:00,39.89,39.91,39.88,39.89,51400.0,37.8437,37.8627,37.8342,37.8437,51400.0
2006-10-06 15:10:00,39.89,39.89,39.84,39.85,51000.0,37.8437,37.8437,37.7963,37.8057,51000.0
2006-10-06 15:20:00,39.85,39.89,39.84,39.87,44900.0,37.8057,37.8437,37.7963,37.8247,44900.0
2006-10-06 15:30:00,39.87,39.9,39.86,39.89,49900.0,37.8247,37.8532,37.8152,37.8437,49900.0
2006-10-06 15:40:00,39.9,39.92,39.86,39.92,119500.0,37.8532,37.8722,37.8152,37.8722,119500.0
2006-10-06 15:50:00,39.92,40.0,39.91,39.99,162800.0,37.8722,37.9481,37.8627,37.9386,162800.0
2006-10-09 09:30:00,39.89,39.99,39.76,39.91,37000.0,37.8437,37.9386,37.7204,37.8627,37000.0
2006-10-09 09:40:00,39.92,39.93,39.89,39.92,20600.0,37.8722,37.8816,37.8437,37.8722,20600.0
2006-10-09 09:50:00,39.92,39.93,39.85,39.9,31900.0,37.8722,37.8816,37.8057,37.8532,31900.0
2006-10-09 10:00:00,39.9,39.91,39.84,39.87,32800.0,37.8532,37.8627,37.7963,37.8247,32800.0
2006-10-09 10:10:00,39.85,39.91,39.85,39.88,10500.0,37.8057,37.8627,37.8057,37.8342,10500.0
2006-10-09 10:20:00,39.86,39.88,39.84,39.85,16600.0,37.8152,37.8342,37.7963,37.8057,16600.0
2006-10-09 10:30:00,39.85,39.89,39.83,39.89,18400.0,37.8057,37.8437,37.7868,37.8437,18400.0
2006-10-09 10:40:00,39.89,39.91,39.87,39.89,13200.0,37.8437,37.8627,37.8247,37.8437,13200.0
2006-10-09 10:50:00,39.88,39.92,39.87,39.92,8100.0,37.8342,37.8722,37.8247,37.8722,8100.0
2006-10-09 11:00:00,39.92,39.92,39.86,39.91,16200.0,37.8722,37.8722,37.8152,37.8627,16200.0
2006-10-09 11:10:00,39.89,39.9,39.84,39.86,11500.0,37.8437,37.8532,37.7963,37.8152,11500.0
2006-10-09 11:20:00,39.85,39.9,39.85,39.9,14900.0,37.8057,37.8532,37.8057,37.8532,14900.0
2006-10-09 11:30:00,39.88,39.96,39.86,39.96,22600.0,37.8342,37.9101,37.8152,37.9101,22600.0
2006-10-09 11:40:00,39.96,39.96,39.87,39.9,8900.0,37.9101,37.9101,37.8247,37.8532,8900.0
2006-10-09 11:50:00,39.9,39.91,39.85,39.89,8300.0,37.8532,37.8627,37.8057,37.8437,8300.0
2006-10-09 12:00:00,39.89,39.93,39.87,39.91,55100.0,37.8437,37.8816,37.8247,37.8627,55100.0
2006-10-09 12:10:00,39.9,39.91,39.89,39.89,25000.0,37.8532,37.8627,37.8437,37.8437,25000.0
2006-10-09 12:20:00,39.9,39.9,39.87,39.89,13100.0,37.8532,37.8532,37.8247,37.8437,13100.0
2006-10-09 12:30:00,39.88,39.89,39.87,39.89,17400.0,37.8342,37.8437,37.8247,37.8437,17400.0
2006-10-09 12:40:00,39.88,39.9,39.88,39.88,36200.0,37.8342,37.8532,37.8342,37.8342,36200.0
2006-10-09 12:50:00,39.87,39.88,39.84,39.87,11600.0,37.8247,37.8342,37.7963,37.8247,11600.0
2006-10-09 13:00:00,39.87,39.89,39.86,39.87,13900.0,37.8247,37.8437,37.8152,37.8247,13900.0
2006-10-09 13:10:00,39.88,39.88,39.87,39.87,6800.0,37.8342,37.8342,37.8247,37.8247,6800.0
2006-10-09 13:20:00,39.88,39.88,39.87,39.88,9000.0,37.8342,37.8342,37.8247,37.8342,9000.0
2006-10-09 13:30:00,39.89,39.89,39.86,39.86,6000.0,37.8437,37.8437,37.8152,37.8152,6000.0
2006-10-09 13:40:00,39.85,39.86,39.84,39.84,9300.0,37.8057,37.8152,37.7963,37.7963,9300.0
2006-10-09 13:50:00,39.84,39.87,39.84,39.86,7600.0,37.7963,37.8247,37.7963,37.8152,7600.0
2006-10-09 14:00:00,39.86,39.88,39.84,39.88,6800.0,37.8152,37.8342,37.7963,37.8342,6800.0
2006-10-09 14:10:00,39.88,39.9,39.87,39.88,8700.0,37.8342,37.8532,37.8247,37.8342,8700.0
2006-10-09 14:20:00,39.88,39.88,39.84,39.87,4600.0,37.8342,37.8342,37.7963,37.8247,4600.0
2006-10-09 14:30:00,39.88,39.89,39.85,39.89,8200.0,37.8342,37.8437,37.8057,37.8437,8200.0
2006-10-09 14:40:00,39.88,39.88,39.85,39.88,9100.0,37.8342,37.8342,37.8057,37.8342,9100.0
2006-10-09 14:50:00,39.88,39.89,39.87,39.87,3600.0,37.8342,37.8437,37.8247,37.8247,3600.0
2006-10-09 15:00:00,39.87,39.88,39.84,39.84,6100.0,37.8247,37.8342,37.7963,37.7963,6100.0
2006-10-09 15:10:00,39.85,39.86,39.83,39.85,7900.0,37.8057,37.8152,37.7868,37.8057,7900.0
2006-10-09 15:20:00,39.85,39.87,39.85,39.86,6900.0,37.8057,37.8247,37.8057,37.8152,6900.0
2006-10-09 15:30:00,39.86,39.87,39.83,39.83,9000.0,37.8152,37.8247,37.7868,37.7868,9000.0
2006-10-09 15:40:00,39.83,39.86,39.83,39.86,8800.0,37.7868,37.8152,37.7868,37.8152,8800.0
2006-10-09 15:50:00,39.87,39.88,39.84,39.84,10300.0,37.8247,37.8342,37.7963,37.7963,10300.0
2006-10-10 09:30:00,39.82,39.85,39.65,39.67,11100.0,37.7773,37.8057,37.616,37.635,11100.0
2006-10-10 09:40:00,39.65,39.8,39.64,39.67,35200.0,37.616,37.7583,37.6065,37.635,35200.0
2006-10-10 09:50:00,39.69,39.79,39.69,39.7,13900.0,37.654,37.7488,37.654,37.6634,13900.0
2006-10-10 10:00:00,39.7,39.8,39.67,39.73,10600.0,37.6634,37.7583,37.635,37.6919,10600.0
2006-10-10 10:10:00,39.73,39.74,39.67,39.67,14900.0,37.6919,37.7014,37.635,37.635,14900.0
2006-10-10 10:20:00,39.67,39.68,39.6,39.6,13300.0,37.635,37.6445,37.5686,37.5686,13300.0
2006-10-10 10:30:00,39.61,39.62,39.59,39.62,7300.0,37.5781,37.5875,37.5591,37.5875,7300.0
2006-10-10 10:40:00,39.62,39.63,39.58,39.59,11200.0,37.5875,37.597,37.5496,37.5591,11200.0
2006-10-10 10:50:00,39.58,39.58,39.55,39.55,7700.0,37.5496,37.5496,37.5211,37.5211,7700.0
2006-10-10 11:00:00,39.56,39.56,39.51,39.52,16300.0,37.5306,37.5306,37.4832,37.4927,16300.0
2006-10-10 11:10:00,39.52,39.52,39.51,39.51,9700.0,37.4927,37.4927,37.4832,37.4832,9700.0
2006-10-10 11:20:00,39.52,39.58,39.51,39.57,33000.0,37.4927,37.5496,37.4832,37.5401,33000.0
2006-10-10 11:30:00,39.56,39.57,39.53,39.53,10500.0,37.5306,37.5401,37.5022,37.5022,10500.0
2006-10-10 11:40:00,39.54,39.56,39.53,39.55,3900.0,37.5117,37.5306,37.5022,37.5211,3900.0
2006-10-10 11:50:00,39.54,39.55,39.54,39.55,7000.0,37.5117,37.5211,37.5117,37.5211,7000.0
2006-10-10 12:00:00,39.55,39.57,39.53,39.54,7500.0,37.5211,37.5401,37.5022,37.5117,7500.0
2006-10-10 12:10:00,39.54,39.54,39.5,39.51,6900.0,37.5117,37.5117,37.4737,37.4832,6900.0
2006-10-10 12:20:00,39.5,39.51,39.45,39.47,9600.0,37.4737,37.4832,37.4263,37.4452,9600.0
2006-10-10 12:30:00,39.46,39.46,39.42,39.45,7700.0,37.4358,37.4358,37.3978,37.4263,7700.0
2006-10-10 12:40:00,39.44,39.58,39.44,39.57,29000.0,37.4168,37.5496,37.4168,37.5401,29000.0
2006-10-10 12:50:00,39.58,39.6,39.56,39.59,6600.0,37.5496,37.5686,37.5306,37.5591,6600.0
2006-10-10 13:00:00,39.61,39.62,39.59,39.59,9000.0,37.5781,37.5875,37.5591,37.5591,9000.0
2006-10-10 13:10:00,39.6,39.6,39.54,39.54,6000.0,37.5686,37.5686,37.5117,37.5117,6000.0
2006-10-10 13:20:00,39.54,39.56,39.53,39.55,5900.0,37.5117,37.5306,37.5022,37.5211,5900.0
2006-10-10 13:30:00,39.56,39.57,39.53,39.56,6600.0,37.5306,37.5401,37.5022,37.5306,6600.0
2006-10-10 13:40:00,39.57,39.58,39.53,39.58,17900.0,37.5401,37.5496,37.5022,37.5496,17900.0
2006-10-10 13:50:00,39.59,39.6,39.56,39.57,84400.0,37.5591,37.5686,37.5306,37.5401,84400.0
2006-10-10 14:00:00,39.57,39.64,39.57,39.64,10500.0,37.5401,37.6065,37.5401,37.6065,10500.0
2006-10-10 14:10:00,39.64,39.67,39.63,39.67,2300.0,37.6065,37.635,37.597,37.635,2300.0
2006-10-10 14:20:00,39.67,39.68,39.65,39.67,6000.0,37.635,37.6445,37.616,37.635,6000.0
2006-10-10 14:30:00,39.68,39.71,39.68,39.7,10100.0,37.6445,37.6729,37.6445,37.6634,10100.0
2006-10-10 14:40:00,39.68,39.7,39.67,39.7,4400.0,37.6445,37.6634,37.635,37.6634,4400.0
2006-10-10 14:50:00,39.7,39.7,39.67,39.67,4500.0,37.6634,37.6634,37.635,37.635,4500.0
2006-10-10 15:00:00,39.67,39.69,39.64,39.64,46800.0,37.635,37.654,37.6065,37.6065,46800.0
2006-10-10 15:10:00,39.64,39.66,39.63,39.66,3800.0,37.6065,37.6255,37.597,37.6255,3800.0
2006-10-10 15:20:00,39.67,39.67,39.64,39.67,9200.0,37.635,37.635,37.6065,37.635,9200.0
2006-10-10 15:30:00,39.67,39.75,39.67,39.74,17200.0,37.635,37.7109,37.635,37.7014,17200.0
2006-10-10 15:40:00,39.75,39.8,39.74,39.8,10900.0,37.7109,37.7583,37.7014,37.7583,10900.0
2006-10-10 15:50:00,39.79,39.81,39.75,39.77,33900.0,37.7488,37.7678,37.7109,37.7299,33900.0
2006-10-11 09:30:00,39.7,39.82,39.7,39.79,37400.0,37.6634,37.7773,37.6634,37.7488,37400.0
2006-10-11 09:40:00,39.79,39.79,39.66,39.66,12200.0,37.7488,37.7488,37.6255,37.6255,12200.0
2006-10-11 09:50:00,39.67,39.69,39.56,39.56,9300.0,37.635,37.654,37.5306,37.5306,9300.0
2006-10-11 10:00:00,39.56,39.6,39.56,39.59,5900.0,37.5306,37.5686,37.5306,37.5591,5900.0
2006-10-11 10:10:00,39.6,39.71,39.6,39.68,16100.0,37.5686,37.6729,37.5686,37.6445,16100.0
2006-10-11 10:20:00,39.67,39.68,39.63,39.64,3800.0,37.635,37.6445,37.597,37.6065,3800.0
2006-10-11 10:30:00,39.65,39.69,39.65,39.69,20700.0,37.616,37.654,37.616,37.654,20700.0
2006-10-11 10:40:00,39.66,39.67,39.58,39.6,4500.0,37.6255,37.635,37.5496,37.5686,4500.0
2006-10-11 10:50:00,39.6,39.6,39.53,39.55,22100.0,37.5686,37.5686,37.5022,37.5211,22100.0
2006-10-11 11:00:00,39.55,39.57,39.51,39.56,43200.0,37.5211,37.5401,37.4832,37.5306,43200.0
2006-10-11 11:10:00,39.55,39.64,39.55,39.6,29600.0,37.5211,37.6065,37.5211,37.5686,29600.0
2006-10-11 11:20:00,39.6,39.64,39.49,39.5,47800.0,37.5686,37.6065,37.4642,37.4737,47800.0
2006-10-11 11:30:00,39.5,39.6,39.49,39.6,38400.0,37.4737,37.5686,37.4642,37.5686,38400.0
2006-10-11 11:40:00,39.61,39.63,39.6,39.63,7400.0,37.5781,37.597,37.5686,37.597,7400.0
2006-10-11 11:50:00,39.63,39.63,39.56,39.57,8000.0,37.597,37.597,37.5306,37.5401,8000.0
2006-10-11 12:00:00,39.57,39.58,39.56,39.57,6200.0,37.5401,37.5496,37.5306,37.5401,6200.0
2006-10-11 12:10:00,39.56,39.59,39.54,39.56,7700.0,37.5306,37.5591,37.5117,37.5306,7700.0
2006-10-11 12:20:00,39.56,39.59,39.54,39.59,7300.0,37.5306,37.5591,37.5117,37.5591,7300.0
2006-10-11 12:30:00,39.59,39.61,39.54,39.61,7700.0,37.5591,37.5781,37.5117,37.5781,7700.0
2006-10-11 12:40:00,39.62,39.63,39.6,39.63,5100.0,37.5875,37.597,37.5686,37.597,5100.0
2006-10-11 12:50:00,39.63,39.65,39.62,39.65,8300.0,37.597,37.616,37.5875,37.616,8300.0
2006-10-11 13:00:00,39.65,39.66,39.64,39.66,8100.0,37.616,37.6255,37.6065,37.6255,8100.0
2006-10-11 13:10:00,39.67,39.68,39.66,39.67,3200.0,37.635,37.6445,37.6255,37.635,3200.0
2006-10-11 13:20:00,39.66,39.66,39.65,39.65,3800.0,37.6255,37.6255,37.616,37.616,3800.0
2006-10-11 13:30:00,39.66,39.66,39.64,39.64,5200.0,37.6255,37.6255,37.6065,37.6065,5200.0
2006-10-11 13:40:00,39.65,39.68,39.65,39.66,6000.0,37.616,37.6445,37.616,37.6255,6000.0
2006-10-11 13:50:00,39.67,39.67,39.64,39.64,3600.0,37.635,37.635,37.6065,37.6065,3600.0
2006-10-11 14:00:00,39.65,39.67,39.59,39.67,23600.0,37.616,37.635,37.5591,37.635,23600.0
2006-10-11 14:10:00,39.64,39.66,39.6,39.6,9900.0,37.6065,37.6255,37.5686,37.5686,9900.0
2006-10-11 14:20:00,39.6,39.61,39.55,39.56,9400.0,37.5686,37.5781,37.5211,37.5306,9400.0
2006-10-11 14:30:00,39.56,39.57,39.49,39.52,11900.0,37.5306,37.5401,37.4642,37.4927,11900.0
2006-10-11 14:40:00,39.52,39.53,39.5,39.53,6700.0,37.4927,37.5022,37.4737,37.5022,6700.0
2006-10-11 14:50:00,39.5,39.56,39.4,39.53,29600.0,37.4737,37.5306,37.3788,37.5022,29600.0
2006-10-11 15:00:00,39.53,39.56,39.48,39.56,17400.0,37.5022,37.5306,37.4547,37.5306,17400.0
2006-10-11 15:10:00,39.56,39.65,39.55,39.63,12000.0,37.5306,37.616,37.5211,37.597,12000.0
2006-10-11 15:20:00,39.64,39.65,39.63,39.64,17400.0,37.6065,37.616,37.597,37.6065,17400.0
2006-10-11 15:30:00,39.64,39.68,39.64,39.66,24000.0,37.6065,37.6445,37.6065,37.6255,24000.0
2006-10-11 15:40:00,39.65,39.65,39.56,39.6,24000.0,37.616,37.616,37.5306,37.5686,24000.0
2006-10-11 15:50:00,39.56,39.64,39.54,39.61,52300.0,37.5306,37.6065,37.5117,37.5781,52300.0
2006-10-12 09:30:00,39.8,39.83,39.65,39.81,13700.0,37.7583,37.7868,37.616,37.7678,13700.0
2006-10-12 09:40:00,39.81,39.84,39.7,39.7,11100.0,37.7678,37.7963,37.6634,37.6634,11100.0
2006-10-12 09:50:00,39.71,39.9,39.71,39.88,17100.0,37.6729,37.8532,37.6729,37.8342,17100.0
2006-10-12 10:00:00,39.88,39.88,39.7,39.74,17200.0,37.8342,37.8342,37.6634,37.7014,17200.0
2006-10-12 10:10:00,39.74,39.86,39.72,39.74,24600.0,37.7014,37.8152,37.6824,37.7014,24600.0
2006-10-12 10:20:00,39.74,39.84,39.73,39.82,12500.0,37.7014,37.7963,37.6919,37.7773,12500.0
2006-10-12 10:30:00,39.8,39.82,39.8,39.8,5200.0,37.7583,37.7773,37.7583,37.7583,5200.0
2006-10-12 10:40:00,39.8,39.89,39.8,39.89,12100.0,37.7583,37.8437,37.7583,37.8437,12100.0
2006-10-12 10:50:00,39.89,39.89,39.86,39.86,4000.0,37.8437,37.8437,37.8152,37.8152,4000.0
2006-10-12 11:00:00,39.85,39.85,39.77,39.81,19200.0,37.8057,37.8057,37.7299,37.7678,19200.0
2006-10-12 11:10:00,39.81,39.81,39.79,39.81,6600.0,37.7678,37.7678,37.7488,37.7678,6600.0
2006-10-12 11:20:00,39.81,39.86,39.81,39.85,20900.0,37.7678,37.8152,37.7678,37.8057,20900.0
2006-10-12 11:30:00,39.85,39.86,39.83,39.84,21300.0,37.8057,37.8152,37.7868,37.7963,21300.0
2006-10-12 11:40:00,39.83,39.84,39.83,39.83,11500.0,37.7868,37.7963,37.7868,37.7868,11500.0
2006-10-12 11:50:00,39.84,39.89,39.83,39.87,23500.0,37.7963,37.8437,37.7868,37.8247,23500.0
2006-10-12 12:00:00,39.89,39.89,39.85,39.86,13600.0,37.8437,37.8437,37.8057,37.8152,13600.0
2006-10-12 12:10:00,39.85,39.85,39.84,39.84,1900.0,37.8057,37.8057,37.7963,37.7963,1900.0
2006-10-12 12:20:00,39.85,39.85,39.84,39.84,2300.0,37.8057,37.8057,37.7963,37.7963,2300.0
2006-10-12 12:30:00,39.84,39.84,39.81,39.81,2300.0,37.7963,37.7963,37.7678,37.7678,2300.0
2006-10-12 12:40:00,39.82,39.82,39.79,39.79,17300.0,37.7773,37.7773,37.7488,37.7488,17300.0
2006-10-12 12:50:00,39.8,39.8,39.78,39.78,8600.0,37.7583,37.7583,37.7393,37.7393,8600.0
2006-10-12 13:00:00,39.79,39.8,39.78,39.78,1600.0,37.7488,37.7583,37.7393,37.7393,1600.0
2006-10-12 13:10:00,39.78,39.8,39.77,39.8,4800.0,37.7393,37.7583,37.7299,37.7583,4800.0
2006-10-12 13:20:00,39.79,39.8,39.78,39.79,4200.0,37.7488,37.7583,37.7393,37.7488,4200.0
2006-10-12 13:30:00,39.79,39.79,39.77,39.77,2100.0,37.7488,37.7488,37.7299,37.7299,2100.0
2006-10-12 13:40:00,39.77,39.78,39.77,39.77,2200.0,37.7299,37.7393,37.7299,37.7299,2200.0
2006-10-12 13:50:00,39.77,39.82,39.77,39.82,19100.0,37.7299,37.7773,37.7299,37.7773,19100.0
2006-10-12 14:00:00,39.82,39.83,39.82,39.83,7300.0,37.7773,37.7868,37.7773,37.7868,7300.0
2006-10-12 14:10:00,39.83,39.89,39.83,39.87,14400.0,37.7868,37.8437,37.7868,37.8247,14400.0
2006-10-12 14:20:00,39.87,39.89,39.87,39.88,7500.0,37.8247,37.8437,37.8247,37.8342,7500.0
2006-10-12 14:30:00,39.88,39.94,39.86,39.94,25100.0,37.8342,37.8911,37.8152,37.8911,25100.0
2006-10-12 14:40:00,39.94,39.94,39.93,39.93,33400.0,37.8911,37.8911,37.8816,37.8816,33400.0
2006-10-12 14:50:00,39.93,40.09,39.93,40.09,52700.0,37.8816,38.0334,37.8816,38.0334,52700.0
2006-10-12 15:00:00,40.1,40.26,40.1,40.26,116800.0,38.0429,38.1947,38.0429,38.1947,116800.0
2006-10-12 15:10:00,40.26,40.34,40.25,40.33,88200.0,38.1947,38.2706,38.1852,38.2611,88200.0
2006-10-12 15:20:00,40.33,40.33,40.3,40.31,58800.0,38.2611,38.2611,38.2327,38.2422,58800.0
2006-10-12 15:30:00,40.3,40.43,40.3,40.42,146200.0,38.2327,38.356,38.2327,38.3465,146200.0
2006-10-12 15:40:00,40.43,40.65,40.42,40.63,152000.0,38.356,38.5647,38.3465,38.5457,152000.0
2006-10-12 15:50:00,40.61,40.62,40.53,40.58,176600.0,38.5268,38.5362,38.4509,38.4983,176600.0
2006-10-13 09:30:00,40.55,40.55,40.45,40.53,18100.0,38.4698,38.4698,38.375,38.4509,18100.0
2006-10-13 09:40:00,40.53,40.6,40.43,40.5,23000.0,38.4509,38.5173,38.356,38.4224,23000.0
2006-10-13 09:50:00,40.45,40.49,40.42,40.48,18500.0,38.375,38.4129,38.3465,38.4034,18500.0
2006-10-13 10:00:00,40.48,40.53,40.48,40.5,27000.0,38.4034,38.4509,38.4034,38.4224,27000.0
2006-10-13 10:10:00,40.51,40.51,40.45,40.46,18200.0,38.4319,38.4319,38.375,38.3845,18200.0
2006-10-13 10:20:00,40.46,40.49,40.44,40.46,16300.0,38.3845,38.4129,38.3655,38.3845,16300.0
2006-10-13 10:30:00,40.42,40.44,40.36,40.44,19900.0,38.3465,38.3655,38.2896,38.3655,19900.0
2006-10-13 10:40:00,40.44,40.52,40.44,40.46,12600.0,38.3655,38.4414,38.3655,38.3845,12600.0
2006-10-13 10:50:00,40.48,40.55,40.48,40.55,24300.0,38.4034,38.4698,38.4034,38.4698,24300.0
2006-10-13 11:00:00,40.56,40.56,40.53,40.55,32100.0,38.4793,38.4793,38.4509,38.4698,32100.0
2006-10-13 11:10:00,40.54,40.56,40.52,40.52,34000.0,38.4604,38.4793,38.4414,38.4414,34000.0
2006-10-13 11:20:00,40.53,40.55,40.5,40.51,16700.0,38.4509,38.4698,38.4224,38.4319,16700.0
2006-10-13 11:30:00,40.52,40.57,40.51,40.56,39400.0,38.4414,38.4888,38.4319,38.4793,39400.0
2006-10-13 11:40:00,40.56,40.56,40.49,40.5,23700.0,38.4793,38.4793,38.4129,38.4224,23700.0
2006-10-13 11:50:00,40.5,40.52,40.48,40.5,31900.0,38.4224,38.4414,38.4034,38.4224,31900.0
2006-10-13 12:00:00,40.5,40.54,40.49,40.54,13900.0,38.4224,38.4604,38.4129,38.4604,13900.0
2006-10-13 12:10:00,40.54,40.59,40.53,40.59,10400.0,38.4604,38.5078,38.4509,38.5078,10400.0
2006-10-13 12:20:00,40.59,40.65,40.59,40.65,20800.0,38.5078,38.5647,38.5078,38.5647,20800.0
2006-10-13 12:30:00,40.66,40.74,40.64,40.72,46200.0,38.5742,38.6501,38.5552,38.6311,46200.0
2006-10-13 12:40:00,40.73,40.78,40.71,40.77,43700.0,38.6406,38.688,38.6216,38.6786,43700.0
2006-10-13 12:50:00,40.76,40.82,40.76,40.81,60300.0,38.6691,38.726,38.6691,38.7165,60300.0
2006-10-13 13:00:00,40.82,40.86,40.82,40.83,21900.0,38.726,38.7639,38.726,38.7355,21900.0
2006-10-13 13:10:00,40.83,40.84,40.8,40.83,31700.0,38.7355,38.745,38.707,38.7355,31700.0
2006-10-13 13:20:00,40.82,40.85,40.82,40.85,22400.0,38.726,38.7544,38.726,38.7544,22400.0
2006-10-13 13:30:00,40.83,40.86,40.82,40.82,20200.0,38.7355,38.7639,38.726,38.726,20200.0
2006-10-13 13:40:00,40.85,40.87,40.83,40.86,25800.0,38.7544,38.7734,38.7355,38.7639,25800.0
2006-10-13 13:50:00,40.87,40.87,40.82,40.84,25600.0,38.7734,38.7734,38.726,38.745,25600.0
2006-10-13 14:00:00,40.84,40.87,40.82,40.86,13000.0,38.745,38.7734,38.726,38.7639,13000.0
2006-10-13 14:10:00,40.86,40.87,40.79,40.79,27300.0,38.7639,38.7734,38.6975,38.6975,27300.0
2006-10-13 14:20:00,40.79,40.8,40.74,40.76,47700.0,38.6975,38.707,38.6501,38.6691,47700.0
2006-10-13 14:30:00,40.76,40.84,40.76,40.83,24500.0,38.6691,38.745,38.6691,38.7355,24500.0
2006-10-13 14:40:00,40.83,40.86,40.82,40.86,15400.0,38.7355,38.7639,38.726,38.7639,15400.0
2006-10-13 14:50:00,40.87,40.89,40.83,40.86,16900.0,38.7734,38.7924,38.7355,38.7639,16900.0
2006-10-13 15:00:00,40.86,40.88,40.83,40.88,18900.0,38.7639,38.7829,38.7355,38.7829,18900.0
2006-10-13 15:10:00,40.88,40.9,40.85,40.88,45000.0,38.7829,38.8019,38.7544,38.7829,45000.0
2006-10-13 15:20:00,40.88,40.96,40.88,40.94,83900.0,38.7829,38.8588,38.7829,38.8398,83900.0
2006-10-13 15:30:00,40.94,40.97,40.92,40.94,54700.0,38.8398,38.8683,38.8209,38.8398,54700.0
2006-10-13 15:40:00,40.96,40.96,40.92,40.94,26800.0,38.8588,38.8588,38.8209,38.8398,26800.0
2006-10-13 15:50:00,40.93,40.98,40.91,40.98,35200.0,38.8303,38.8778,38.8114,38.8778,35200.0
2006-10-16 09:30:00,40.95,40.96,40.77,40.86,15200.0,38.8493,38.8588,38.6786,38.7639,15200.0
2006-10-16 09:40:00,40.9,40.93,40.72,40.74,20000.0,38.8019,38.8303,38.6311,38.6501,20000.0
2006-10-16 09:50:00,40.75,40.81,40.75,40.77,6200.0,38.6596,38.7165,38.6596,38.6786,6200.0
2006-10-16 10:00:00,40.76,40.79,40.73,40.78,7700.0,38.6691,38.6975,38.6406,38.688,7700.0
2006-10-16 10:10:00,40.78,40.81,40.76,40.76,16300.0,38.688,38.7165,38.6691,38.6691,16300.0
2006-10-16 10:20:00,40.76,40.78,40.75,40.77,6200.0,38.6691,38.688,38.6596,38.6786,6200.0
2006-10-16 10:30:00,40.78,40.8,40.77,40.79,10800.0,38.688,38.707,38.6786,38.6975,10800.0
2006-10-16 10:40:00,40.79,40.79,40.74,40.75,3900.0,38.6975,38.6975,38.6501,38.6596,3900.0
2006-10-16 10:50:00,40.73,40.77,40.73,40.77,8000.0,38.6406,38.6786,38.6406,38.6786,8000.0
2006-10-16 11:00:00,40.78,40.79,40.77,40.79,10100.0,38.688,38.6975,38.6786,38.6975,10100.0
2006-10-16 11:10:00,40.78,40.86,40.78,40.83,22000.0,38.688,38.7639,38.688,38.7355,22000.0
2006-10-16 11:20:00,40.83,40.88,40.83,40.86,5800.0,38.7355,38.7829,38.7355,38.7639,5800.0
2006-10-16 11:30:00,40.88,40.88,40.86,40.88,3700.0,38.7829,38.7829,38.7639,38.7829,3700.0
2006-10-16 11:40:00,40.89,40.89,40.85,40.86,3700.0,38.7924,38.7924,38.7544,38.7639,3700.0
2006-10-16 11:50:00,40.85,40.89,40.84,40.87,5200.0,38.7544,38.7924,38.745,38.7734,5200.0
2006-10-16 12:00:00,40.87,40.9,40.85,40.87,21400.0,38.7734,38.8019,38.7544,38.7734,21400.0
2006-10-16 12:10:00,40.87,40.89,40.87,40.88,5500.0,38.7734,38.7924,38.7734,38.7829,5500.0
2006-10-16 12:20:00,40.89,40.92,40.87,40.91,7800.0,38.7924,38.8209,38.7734,38.8114,7800.0
2006-10-16 12:30:00,40.91,40.93,40.91,40.92,5600.0,38.8114,38.8303,38.8114,38.8209,5600.0
2006-10-16 12:40:00,40.92,40.96,40.89,40.93,12600.0,38.8209,38.8588,38.7924,38.8303,12600.0
2006-10-16 12:50:00,40.94,41.01,40.94,40.99,29100.0,38.8398,38.9062,38.8398,38.8873,29100.0
2006-10-16 13:00:00,40.99,41.0,40.97,40.97,5600.0,38.8873,38.8968,38.8683,38.8683,5600.0
2006-10-16 13:10:00,40.99,41.0,40.97,40.98,43800.0,38.8873,38.8968,38.8683,38.8778,43800.0
2006-10-16 13:20:00,41.0,41.04,40.99,41.03,8800.0,38.8968,38.9347,38.8873,38.9252,8800.0
2006-10-16 13:30:00,41.04,41.06,41.03,41.06,4500.0,38.9347,38.9537,38.9252,38.9537,4500.0
2006-10-16 13:40:00,41.06,41.07,41.0,41.01,4900.0,38.9537,38.9632,38.8968,38.9062,4900.0
2006-10-16 13:50:00,41.01,41.03,40.99,41.01,8400.0,38.9062,38.9252,38.8873,38.9062,8400.0
2006-10-16 14:00:00,41.01,41.07,41.0,41.0,19500.0,38.9062,38.9632,38.8968,38.8968,19500.0
2006-10-16 14:10:00,41.0,41.02,40.98,40.99,14500.0,38.8968,38.9157,38.8778,38.8873,14500.0
2006-10-16 14:20:00,40.99,40.99,40.92,40.92,9800.0,38.8873,38.8873,38.8209,38.8209,9800.0
2006-10-16 14:30:00,40.92,40.95,40.92,40.94,8200.0,38.8209,38.8493,38.8209,38.8398,8200.0
2006-10-16 14:40:00,40.94,40.96,40.89,40.91,8800.0,38.8398,38.8588,38.7924,38.8114,8800.0
2006-10-16 14:50:00,40.92,40.95,40.91,40.93,10500.0,38.8209,38.8493,38.8114,38.8303,10500.0
2006-10-16 15:00:00,40.93,40.94,40.92,40.93,9800.0,38.8303,38.8398,38.8209,38.8303,9800.0
2006-10-16 15:10:00,40.94,40.97,40.94,40.95,66600.0,38.8398,38.8683,38.8398,38.8493,66600.0
2006-10-16 15:20:00,40.95,41.0,40.95,40.98,21300.0,38.8493,38.8968,38.8493,38.8778,21300.0
2006-10-16 15:30:00,40.98,41.01,40.97,41.0,8800.0,38.8778,38.9062,38.8683,38.8968,8800.0
2006-10-16 15:40:00,41.0,41.0,40.97,40.98,21600.0,38.8968,38.8968,38.8683,38.8778,21600.0
2006-10-16 15:50:00,40.98,41.0,40.96,40.99,72400.0,38.8778,38.8968,38.8588,38.8873,72400.0
2006-10-17 09:30:00,40.97,40.98,40.75,40.84,12200.0,38.8683,38.8778,38.6596,38.745,12200.0
2006-10-17 09:40:00,40.81,40.82,40.75,40.79,26500.0,38.7165,38.726,38.6596,38.6975,26500.0
2006-10-17 09:50:00,40.78,40.88,40.77,40.88,36000.0,38.688,38.7829,38.6786,38.7829,36000.0
2006-10-17 10:00:00,40.88,40.95,40.87,40.91,23900.0,38.7829,38.8493,38.7734,38.8114,23900.0
2006-10-17 10:10:00,40.92,40.97,40.86,40.97,23700.0,38.8209,38.8683,38.7639,38.8683,23700.0
2006-10-17 10:20:00,40.96,40.98,40.9,40.9,14300.0,38.8588,38.8778,38.8019,38.8019,14300.0
2006-10-17 10:30:00,40.89,40.9,40.79,40.81,19300.0,38.7924,38.8019,38.6975,38.7165,19300.0
2006-10-17 10:40:00,40.82,40.88,40.8,40.86,9800.0,38.726,38.7829,38.707,38.7639,9800.0
2006-10-17 10:50:00,40.85,40.87,40.82,40.86,8800.0,38.7544,38.7734,38.726,38.7639,8800.0
2006-10-17 11:00:00,40.85,40.89,40.84,40.87,14000.0,38.7544,38.7924,38.745,38.7734,14000.0
2006-10-17 11:10:00,40.88,40.91,40.87,40.89,9300.0,38.7829,38.8114,38.7734,38.7924,9300.0
2006-10-17 11:20:00,40.88,40.9,40.83,40.83,9400.0,38.7829,38.8019,38.7355,38.7355,9400.0
2006-10-17 11:30:00,40.83,40.85,40.8,40.8,7500.0,38.7355,38.7544,38.707,38.707,7500.0
2006-10-17 11:40:00,40.82,40.89,40.82,40.87,16200.0,38.726,38.7924,38.726,38.7734,16200.0
2006-10-17 11:50:00,40.86,40.88,40.83,40.86,15500.0,38.7639,38.7829,38.7355,38.7639,15500.0
2006-10-17 12:00:00,40.88,40.92,40.87,40.92,23700.0,38.7829,38.8209,38.7734,38.8209,23700.0
2006-10-17 12:10:00,40.91,40.95,40.9,40.94,5800.0,38.8114,38.8493,38.8019,38.8398,5800.0
2006-10-17 12:20:00,40.95,40.99,40.94,40.99,13300.0,38.8493,38.8873,38.8398,38.8873,13300.0
2006-10-17 12:30:00,41.0,41.04,41.0,41.02,12000.0,38.8968,38.9347,38.8968,38.9157,12000.0
2006-10-17 12:40:00,41.02,41.02,41.0,41.01,4400.0,38.9157,38.9157,38.8968,38.9062,4400.0
2006-10-17 12:50:00,41.0,41.01,40.98,41.0,18600.0,38.8968,38.9062,38.8778,38.8968,18600.0
2006-10-17 13:00:00,40.99,41.01,40.99,40.99,5600.0,38.8873,38.9062,38.8873,38.8873,5600.0
2006-10-17 13:10:00,40.99,41.01,40.96,41.0,21800.0,38.8873,38.9062,38.8588,38.8968,21800.0
2006-10-17 13:20:00,41.0,41.0,40.95,40.96,15700.0,38.8968,38.8968,38.8493,38.8588,15700.0
2006-10-17 13:30:00,40.97,40.98,40.96,40.97,5300.0,38.8683,38.8778,38.8588,38.8683,5300.0
2006-10-17 13:40:00,40.97,40.99,40.96,40.99,3200.0,38.8683,38.8873,38.8588,38.8873,3200.0
2006-10-17 13:50:00,40.99,40.99,40.97,40.98,13200.0,38.8873,38.8873,38.8683,38.8778,13200.0
2006-10-17 14:00:00,40.99,40.99,40.96,40.97,7100.0,38.8873,38.8873,38.8588,38.8683,7100.0
2006-10-17 14:10:00,40.97,40.97,40.92,40.96,9200.0,38.8683,38.8683,38.8209,38.8588,9200.0
2006-10-17 14:20:00,40.94,40.96,40.91,40.93,8300.0,38.8398,38.8588,38.8114,38.8303,8300.0
2006-10-17 14:30:00,40.94,41.08,40.92,41.08,81900.0,38.8398,38.9727,38.8209,38.9727,81900.0
2006-10-17 14:40:00,41.08,41.08,41.04,41.04,42400.0,38.9727,38.9727,38.9347,38.9347,42400.0
2006-10-17 14:50:00,41.04,41.08,41.01,41.03,75700.0,38.9347,38.9727,38.9062,38.9252,75700.0
2006-10-17 15:00:00,41.03,41.32,41.03,41.31,261900.0,38.9252,39.2003,38.9252,39.1909,261900.0
2006-10-17 15:10:00,41.32,41.32,41.24,41.27,33500.0,39.2003,39.2003,39.1244,39.1529,33500.0
2006-10-17 15:20:00,41.27,41.41,41.25,41.41,128600.0,39.1529,39.2857,39.1339,39.2857,128600.0
2006-10-17 15:30:00,41.41,41.49,41.41,41.46,72200.0,39.2857,39.3616,39.2857,39.3332,72200.0
2006-10-17 15:40:00,41.46,41.82,41.45,41.75,263000.0,39.3332,39.6747,39.3237,39.6083,263000.0
2006-10-17 15:50:00,41.75,41.75,41.66,41.69,155500.0,39.6083,39.6083,39.5229,39.5514,155500.0
2006-10-18 09:30:00,41.81,41.99,41.69,41.97,50100.0,39.6652,39.836,39.5514,39.817,50100.0
2006-10-18 09:40:00,41.94,42.15,41.87,42.15,160300.0,39.7885,39.9878,39.7221,39.9878,160300.0
2006-10-18 09:50:00,42.17,42.54,42.14,42.52,264300.0,40.0067,40.3578,39.9783,40.3388,264300.0
2006-10-18 10:00:00,42.51,42.8,42.29,42.32,385700.0,40.3293,40.6044,40.1206,40.149,385700.0
2006-10-18 10:10:00,42.31,42.5,42.23,42.45,220800.0,40.1396,40.3198,40.0637,40.2724,220800.0
2006-10-18 10:20:00,42.43,42.6,42.33,42.51,162300.0,40.2534,40.4147,40.1585,40.3293,162300.0
2006-10-18 10:30:00,42.51,42.52,42.36,42.41,131200.0,40.3293,40.3388,40.187,40.2344,131200.0
2006-10-18 10:40:00,42.41,42.51,42.37,42.51,119700.0,40.2344,40.3293,40.1965,40.3293,119700.0
2006-10-18 10:50:00,42.5,42.51,42.43,42.43,36900.0,40.3198,40.3293,40.2534,40.2534,36900.0
2006-10-18 11:00:00,42.43,42.44,42.3,42.35,57900.0,40.2534,40.2629,40.1301,40.1775,57900.0
2006-10-18 11:10:00,42.35,42.36,42.32,42.32,36400.0,40.1775,40.187,40.149,40.149,36400.0
2006-10-18 11:20:00,42.33,42.36,42.32,42.36,129600.0,40.1585,40.187,40.149,40.187,129600.0
2006-10-18 11:30:00,42.35,42.4,42.33,42.39,170100.0,40.1775,40.2249,40.1585,40.2154,170100.0
2006-10-18 11:40:00,42.4,42.4,42.32,42.32,44400.0,40.2249,40.2249,40.149,40.149,44400.0
2006-10-18 11:50:00,42.33,42.36,42.3,42.34,129800.0,40.1585,40.187,40.1301,40.168,129800.0
2006-10-18 12:00:00,42.34,42.35,42.33,42.35,121200.0,40.168,40.1775,40.1585,40.1775,121200.0
2006-10-18 12:10:00,42.34,42.35,42.32,42.33,24800.0,40.168,40.1775,40.149,40.1585,24800.0
2006-10-18 12:20:00,42.33,42.33,42.25,42.28,147800.0,40.1585,40.1585,40.0826,40.1111,147800.0
2006-10-18 12:30:00,42.28,42.37,42.28,42.37,175600.0,40.1111,40.1965,40.1111,40.1965,175600.0
2006-10-18 12:40:00,42.37,42.37,42.31,42.34,62300.0,40.1965,40.1965,40.1396,40.168,62300.0
2006-10-18 12:50:00,42.33,42.33,42.29,42.29,95800.0,40.1585,40.1585,40.1206,40.1206,95800.0
2006-10-18 13:00:00,42.29,42.34,42.27,42.34,122900.0,40.1206,40.168,40.1016,40.168,122900.0
2006-10-18 13:10:00,42.33,42.36,42.32,42.34,53800.0,40.1585,40.187,40.149,40.168,53800.0
2006-10-18 13:20:00,42.34,42.34,42.29,42.3,14400.0,40.168,40.168,40.1206,40.1301,14400.0
2006-10-18 13:30:00,42.3,42.32,42.29,42.3,60500.0,40.1301,40.149,40.1206,40.1301,60500.0
2006-10-18 13:40:00,42.3,42.31,42.27,42.28,68900.0,40.1301,40.1396,40.1016,40.1111,68900.0
2006-10-18 13:50:00,42.27,42.29,42.22,42.29,53200.0,40.1016,40.1206,40.0542,40.1206,53200.0
2006-10-18 14:00:00,42.29,42.35,42.28,42.31,53800.0,40.1206,40.1775,40.1111,40.1396,53800.0
2006-10-18 14:10:00,42.31,42.33,42.3,42.32,70600.0,40.1396,40.1585,40.1301,40.149,70600.0
2006-10-18 14:20:00,42.31,42.36,42.31,42.33,144800.0,40.1396,40.187,40.1396,40.1585,144800.0
2006-10-18 14:30:00,42.34,42.34,42.31,42.33,59000.0,40.168,40.168,40.1396,40.1585,59000.0
2006-10-18 14:40:00,42.33,42.35,42.32,42.34,41900.0,40.1585,40.1775,40.149,40.168,41900.0
2006-10-18 14:50:00,42.34,42.38,42.33,42.37,55800.0,40.168,40.206,40.1585,40.1965,55800.0
2006-10-18 15:00:00,42.38,42.38,42.35,42.36,40800.0,40.206,40.206,40.1775,40.187,40800.0
2006-10-18 15:10:00,42.36,42.39,42.34,42.37,94300.0,40.187,40.2154,40.168,40.1965,94300.0
2006-10-18 15:20:00,42.36,42.46,42.35,42.36,81800.0,40.187,40.2819,40.1775,40.187,81800.0
2006-10-18 15:30:00,42.36,42.39,42.36,42.38,76200.0,40.187,40.2154,40.187,40.206,76200.0
2006-10-18 15:40:00,42.38,42.39,42.37,42.38,40900.0,40.206,40.2154,40.1965,40.206,40900.0
2006-10-18 15:50:00,42.39,42.42,42.38,42.4,82600.0,40.2154,40.2439,40.206,40.2249,82600.0
2006-10-19 09:30:00,42.51,42.52,42.31,42.31,34300.0,40.3293,40.3388,40.1396,40.1396,34300.0
2006-10-19 09:40:00,42.32,42.32,42.06,42.14,82800.0,40.149,40.149,39.9024,39.9783,82800.0
2006-10-19 09:50:00,42.14,42.28,42.14,42.27,30500.0,39.9783,40.1111,39.9783,40.1016,30500.0
2006-10-19 10:00:00,42.27,42.42,42.25,42.25,48100.0,40.1016,40.2439,40.0826,40.0826,48100.0
2006-10-19 10:10:00,42.26,42.38,42.26,42.29,52200.0,40.0921,40.206,40.0921,40.1206,52200.0
2006-10-19 10:20:00,42.31,42.45,42.31,42.4,58000.0,40.1396,40.2724,40.1396,40.2249,58000.0
2006-10-19 10:30:00,42.4,42.46,42.33,42.35,23200.0,40.2249,40.2819,40.1585,40.1775,23200.0
2006-10-19 10:40:00,42.36,42.49,42.36,42.49,65500.0,40.187,40.3103,40.187,40.3103,65500.0
2006-10-19 10:50:00,42.49,42.63,42.49,42.57,53700.0,40.3103,40.4431,40.3103,40.3862,53700.0
2006-10-19 11:00:00,42.58,42.58,42.48,42.52,23400.0,40.3957,40.3957,40.3008,40.3388,23400.0
2006-10-19 11:10:00,42.51,42.59,42.51,42.52,33500.0,40.3293,40.4052,40.3293,40.3388,33500.0
2006-10-19 11:20:00,42.51,42.7,42.5,42.7,80700.0,40.3293,40.5095,40.3198,40.5095,80700.0
2006-10-19 11:30:00,42.68,42.68,42.64,42.64,26400.0,40.4906,40.4906,40.4526,40.4526,26400.0
2006-10-19 11:40:00,42.64,42.7,42.63,42.68,38600.0,40.4526,40.5095,40.4431,40.4906,38600.0
2006-10-19 11:50:00,42.68,42.68,42.61,42.65,27800.0,40.4906,40.4906,40.4242,40.4621,27800.0
2006-10-19 12:00:00,42.65,42.7,42.59,42.68,52200.0,40.4621,40.5095,40.4052,40.4906,52200.0
2006-10-19 12:10:00,42.67,42.84,42.67,42.78,90900.0,40.4811,40.6424,40.4811,40.5854,90900.0
2006-10-19 12:20:00,42.77,42.77,42.72,42.74,20700.0,40.576,40.576,40.5285,40.5475,20700.0
2006-10-19 12:30:00,42.72,42.82,42.68,42.8,35700.0,40.5285,40.6234,40.4906,40.6044,35700.0
2006-10-19 12:40:00,42.8,42.8,42.78,42.8,41500.0,40.6044,40.6044,40.5854,40.6044,41500.0
2006-10-19 12:50:00,42.79,42.8,42.75,42.78,23000.0,40.5949,40.6044,40.557,40.5854,23000.0
2006-10-19 13:00:00,42.77,42.78,42.73,42.74,22700.0,40.576,40.5854,40.538,40.5475,22700.0
2006-10-19 13:10:00,42.74,42.89,42.74,42.89,108300.0,40.5475,40.6898,40.5475,40.6898,108300.0
2006-10-19 13:20:00,42.88,42.91,42.84,42.87,30200.0,40.6803,40.7088,40.6424,40.6708,30200.0
2006-10-19 13:30:00,42.87,42.9,42.84,42.9,55800.0,40.6708,40.6993,40.6424,40.6993,55800.0
2006-10-19 13:40:00,42.9,42.91,42.79,42.83,29900.0,40.6993,40.7088,40.5949,40.6329,29900.0
2006-10-19 13:50:00,42.82,42.83,42.81,42.83,30300.0,40.6234,40.6329,40.6139,40.6329,30300.0
2006-10-19 14:00:00,42.83,42.88,42.8,42.8,29400.0,40.6329,40.6803,40.6044,40.6044,29400.0
2006-10-19 14:10:00,42.81,42.86,42.81,42.85,34200.0,40.6139,40.6613,40.6139,40.6519,34200.0
2006-10-19 14:20:00,42.84,42.87,42.81,42.87,49200.0,40.6424,40.6708,40.6139,40.6708,49200.0
2006-10-19 14:30:00,42.87,42.88,42.85,42.86,42800.0,40.6708,40.6803,40.6519,40.6613,42800.0
2006-10-19 14:40:00,42.86,42.9,42.86,42.9,32800.0,40.6613,40.6993,40.6613,40.6993,32800.0
2006-10-19 14:50:00,42.9,42.9,42.86,42.88,77700.0,40.6993,40.6993,40.6613,40.6803,77700.0
2006-10-19 15:00:00,42.89,42.89,42.85,42.86,75700.0,40.6898,40.6898,40.6519,40.6613,75700.0
2006-10-19 15:10:00,42.85,42.89,42.85,42.87,144100.0,40.6519,40.6898,40.6519,40.6708,144100.0
2006-10-19 15:20:00,42.86,42.92,42.86,42.91,75700.0,40.6613,40.7183,40.6613,40.7088,75700.0
2006-10-19 15:30:00,42.91,42.93,42.9,42.9,56500.0,40.7088,40.7277,40.6993,40.6993,56500.0
2006-10-19 15:40:00,42.9,42.96,42.89,42.96,147100.0,40.6993,40.7562,40.6898,40.7562,147100.0
2006-10-19 15:50:00,42.96,43.02,42.95,43.01,287400.0,40.7562,40.8131,40.7467,40.8036,287400.0
2006-10-20 09:30:00,43.32,43.32,42.71,42.73,136000.0,41.0977,41.0977,40.519,40.538,136000.0
2006-10-20 09:40:00,42.76,42.77,42.6,42.65,51200.0,40.5665,40.576,40.4147,40.4621,51200.0
2006-10-20 09:50:00,42.71,42.72,42.44,42.47,94900.0,40.519,40.5285,40.2629,40.2913,94900.0
2006-10-20 10:00:00,42.47,42.59,42.4,42.46,155700.0,40.2913,40.4052,40.2249,40.2819,155700.0
2006-10-20 10:10:00,42.44,42.45,42.34,42.41,38200.0,40.2629,40.2724,40.168,40.2344,38200.0
2006-10-20 10:20:00,42.4,42.49,42.29,42.29,67400.0,40.2249,40.3103,40.1206,40.1206,67400.0
2006-10-20 10:30:00,42.27,42.35,42.18,42.33,94900.0,40.1016,40.1775,40.0162,40.1585,94900.0
2006-10-20 10:40:00,42.31,42.4,42.27,42.35,72100.0,40.1396,40.2249,40.1016,40.1775,72100.0
2006-10-20 10:50:00,42.35,42.37,42.3,42.32,108600.0,40.1775,40.1965,40.1301,40.149,108600.0
2006-10-20 11:00:00,42.33,42.4,42.33,42.38,30600.0,40.1585,40.2249,40.1585,40.206,30600.0
2006-10-20 11:10:00,42.36,42.36,42.25,42.25,22900.0,40.187,40.187,40.0826,40.0826,22900.0
2006-10-20 11:20:00,42.26,42.31,42.26,42.31,78800.0,40.0921,40.1396,40.0921,40.1396,78800.0
2006-10-20 11:30:00,42.31,42.31,42.28,42.28,60300.0,40.1396,40.1396,40.1111,40.1111,60300.0
2006-10-20 11:40:00,42.26,42.29,42.26,42.26,6800.0,40.0921,40.1206,40.0921,40.0921,6800.0
2006-10-20 11:50:00,42.26,42.3,42.26,42.26,23200.0,40.0921,40.1301,40.0921,40.0921,23200.0
2006-10-20 12:00:00,42.27,42.27,42.24,42.27,18900.0,40.1016,40.1016,40.0731,40.1016,18900.0
2006-10-20 12:10:00,42.27,42.29,42.25,42.28,20300.0,40.1016,40.1206,40.0826,40.1111,20300.0
2006-10-20 12:20:00,42.28,42.29,42.28,42.28,58800.0,40.1111,40.1206,40.1111,40.1111,58800.0
2006-10-20 12:30:00,42.29,42.33,42.28,42.33,83500.0,40.1206,40.1585,40.1111,40.1585,83500.0
2006-10-20 12:40:00,42.33,42.34,42.31,42.31,11600.0,40.1585,40.168,40.1396,40.1396,11600.0
2006-10-20 12:50:00,42.3,42.32,42.29,42.29,14800.0,40.1301,40.149,40.1206,40.1206,14800.0
2006-10-20 13:00:00,42.29,42.3,42.26,42.27,35300.0,40.1206,40.1301,40.0921,40.1016,35300.0
2006-10-20 13:10:00,42.27,42.29,42.26,42.28,20600.0,40.1016,40.1206,40.0921,40.1111,20600.0
2006-10-20 13:20:00,42.28,42.29,42.26,42.27,22400.0,40.1111,40.1206,40.0921,40.1016,22400.0
2006-10-20 13:30:00,42.27,42.27,42.26,42.26,10400.0,40.1016,40.1016,40.0921,40.0921,10400.0
2006-10-20 13:40:00,42.26,42.27,42.21,42.22,8900.0,40.0921,40.1016,40.0447,40.0542,8900.0
2006-10-20 13:50:00,42.22,42.22,42.19,42.19,5400.0,40.0542,40.0542,40.0257,40.0257,5400.0
2006-10-20 14:00:00,42.2,42.2,42.19,42.2,9800.0,40.0352,40.0352,40.0257,40.0352,9800.0
2006-10-20 14:10:00,42.2,42.2,42.19,42.19,21200.0,40.0352,40.0352,40.0257,40.0257,21200.0
2006-10-20 14:20:00,42.19,42.2,42.17,42.17,17800.0,40.0257,40.0352,40.0067,40.0067,17800.0
2006-10-20 14:30:00,42.18,42.19,42.16,42.16,45500.0,40.0162,40.0257,39.9972,39.9972,45500.0
2006-10-20 14:40:00,42.17,42.17,42.02,42.03,47500.0,40.0067,40.0067,39.8644,39.8739,47500.0
2006-10-20 14:50:00,42.03,42.06,42.01,42.06,84100.0,39.8739,39.9024,39.8549,39.9024,84100.0
2006-10-20 15:00:00,42.05,42.05,42.0,42.0,25700.0,39.8929,39.8929,39.8455,39.8455,25700.0
2006-10-20 15:10:00,42.0,42.03,41.94,42.03,138400.0,39.8455,39.8739,39.7885,39.8739,138400.0
2006-10-20 15:20:00,42.03,42.14,41.99,42.13,91700.0,39.8739,39.9783,39.836,39.9688,91700.0
2006-10-20 15:30:00,42.13,42.13,42.07,42.08,41700.0,39.9688,39.9688,39.9119,39.9214,41700.0
2006-10-20 15:40:00,42.08,42.09,42.05,42.05,48400.0,39.9214,39.9308,39.8929,39.8929,48400.0
2006-10-20 15:50:00,42.03,42.05,41.97,42.02,140500.0,39.8739,39.8929,39.817,39.8644,140500.0
2006-10-23 09:30:00,41.88,41.96,41.56,41.76,57600.0,39.7316,39.8075,39.428,39.6178,57600.0
2006-10-23 09:40:00,41.75,41.93,41.72,41.92,44100.0,39.6083,39.779,39.5798,39.7696,44100.0
2006-10-23 09:50:00,41.94,42.01,41.91,41.96,398200.0,39.7885,39.8549,39.7601,39.8075,398200.0
2006-10-23 10:00:00,41.97,42.1,41.95,42.04,59700.0,39.817,39.9403,39.798,39.8834,59700.0
2006-10-23 10:10:00,42.05,42.21,42.05,42.05,32700.0,39.8929,40.0447,39.8929,39.8929,32700.0
2006-10-23 10:20:00,42.05,42.14,41.92,42.1,41100.0,39.8929,39.9783,39.7696,39.9403,41100.0
2006-10-23 10:30:00,42.1,42.1,42.08,42.09,19700.0,39.9403,39.9403,39.9214,39.9308,19700.0
2006-10-23 10:40:00,42.09,42.09,42.08,42.08,13700.0,39.9308,39.9308,39.9214,39.9214,13700.0
2006-10-23 10:50:00,42.07,42.08,41.95,41.97,45800.0,39.9119,39.9214,39.798,39.817,45800.0
2006-10-23 11:00:00,41.97,41.97,41.89,41.92,124600.0,39.817,39.817,39.7411,39.7696,124600.0
2006-10-23 11:10:00,41.92,41.96,41.92,41.95,33200.0,39.7696,39.8075,39.7696,39.798,33200.0
2006-10-23 11:20:00,41.95,41.95,41.84,41.84,46500.0,39.798,39.798,39.6937,39.6937,46500.0
2006-10-23 11:30:00,41.85,41.95,41.84,41.95,27400.0,39.7032,39.798,39.6937,39.798,27400.0
2006-10-23 11:40:00,41.95,41.96,41.91,41.95,22000.0,39.798,39.8075,39.7601,39.798,22000.0
2006-10-23 11:50:00,41.95,41.95,41.91,41.93,26000.0,39.798,39.798,39.7601,39.779,26000.0
2006-10-23 12:00:00,41.94,41.98,41.94,41.98,19900.0,39.7885,39.8265,39.7885,39.8265,19900.0
2006-10-23 12:10:00,41.98,41.98,41.94,41.95,26400.0,39.8265,39.8265,39.7885,39.798,26400.0
2006-10-23 12:20:00,41.95,41.98,41.95,41.97,15400.0,39.798,39.8265,39.798,39.817,15400.0
2006-10-23 12:30:00,41.96,41.99,41.95,41.97,32700.0,39.8075,39.836,39.798,39.817,32700.0
2006-10-23 12:40:00,41.97,42.0,41.96,41.96,7900.0,39.817,39.8455,39.8075,39.8075,7900.0
2006-10-23 12:50:00,41.97,42.0,41.97,42.0,11700.0,39.817,39.8455,39.817,39.8455,11700.0
2006-10-23 13:00:00,41.99,42.0,41.97,41.98,6800.0,39.836,39.8455,39.817,39.8265,6800.0
2006-10-23 13:10:00,41.99,42.0,41.98,41.98,8100.0,39.836,39.8455,39.8265,39.8265,8100.0
2006-10-23 13:20:00,41.99,42.02,41.95,42.02,42500.0,39.836,39.8644,39.798,39.8644,42500.0
2006-10-23 13:30:00,42.02,42.05,42.02,42.05,8900.0,39.8644,39.8929,39.8644,39.8929,8900.0
2006-10-23 13:40:00,42.05,42.06,42.03,42.03,14400.0,39.8929,39.9024,39.8739,39.8739,14400.0
2006-10-23 13:50:00,42.03,42.03,42.0,42.03,8800.0,39.8739,39.8739,39.8455,39.8739,8800.0
2006-10-23 14:00:00,42.03,42.03,42.0,42.02,6800.0,39.8739,39.8739,39.8455,39.8644,6800.0
2006-10-23 14:10:00,42.01,42.05,42.01,42.02,14800.0,39.8549,39.8929,39.8549,39.8644,14800.0
2006-10-23 14:20:00,42.02,42.05,42.0,42.03,13400.0,39.8644,39.8929,39.8455,39.8739,13400.0
2006-10-23 14:30:00,42.04,42.08,42.0,42.05,27800.0,39.8834,39.9214,39.8455,39.8929,27800.0
2006-10-23 14:40:00,42.06,42.06,42.03,42.05,7900.0,39.9024,39.9024,39.8739,39.8929,7900.0
2006-10-23 14:50:00,42.05,42.07,42.04,42.06,10400.0,39.8929,39.9119,39.8834,39.9024,10400.0
2006-10-23 15:00:00,42.06,42.09,42.04,42.09,35000.0,39.9024,39.9308,39.8834,39.9308,35000.0
2006-10-23 15:10:00,42.08,42.15,42.08,42.12,14300.0,39.9214,39.9878,39.9214,39.9593,14300.0
2006-10-23 15:20:00,42.14,42.14,42.1,42.12,20200.0,39.9783,39.9783,39.9403,39.9593,20200.0
2006-10-23 15:30:00,42.12,42.21,42.12,42.19,34100.0,39.9593,40.0447,39.9593,40.0257,34100.0
2006-10-23 15:40:00,42.18,42.26,42.18,42.24,58700.0,40.0162,40.0921,40.0162,40.0731,58700.0
2006-10-23 15:50:00,42.24,42.25,42.22,42.24,59000.0,40.0731,40.0826,40.0542,40.0731,59000.0
2006-10-24 09:30:00,42.67,43.33,42.62,43.25,242600.0,40.4811,41.1072,40.4337,41.0313,242600.0
2006-10-24 09:40:00,43.25,43.5,43.25,43.5,281400.0,41.0313,41.2685,41.0313,41.2685,281400.0
2006-10-24 09:50:00,43.5,43.75,43.42,43.68,254600.0,41.2685,41.5057,41.1926,41.4393,254600.0
2006-10-24 10:00:00,43.68,43.8,43.67,43.72,286500.0,41.4393,41.5531,41.4298,41.4772,286500.0
2006-10-24 10:10:00,43.72,43.92,43.7,43.92,206300.0,41.4772,41.667,41.4582,41.667,206300.0
2006-10-24 10:20:00,43.91,44.24,43.91,44.15,326800.0,41.6575,41.9705,41.6575,41.8852,326800.0
2006-10-24 10:30:00,44.15,44.15,43.87,43.93,214600.0,41.8852,41.8852,41.6195,41.6765,214600.0
2006-10-24 10:40:00,43.93,43.96,43.72,43.73,182000.0,41.6765,41.7049,41.4772,41.4867,182000.0
2006-10-24 10:50:00,43.74,43.77,43.71,43.72,85700.0,41.4962,41.5247,41.4677,41.4772,85700.0
2006-10-24 11:00:00,43.71,43.82,43.7,43.82,86200.0,41.4677,41.5721,41.4582,41.5721,86200.0
2006-10-24 11:10:00,43.82,43.87,43.77,43.81,51100.0,41.5721,41.6195,41.5247,41.5626,51100.0
2006-10-24 11:20:00,43.81,43.82,43.74,43.75,58800.0,41.5626,41.5721,41.4962,41.5057,58800.0
2006-10-24 11:30:00,43.75,43.77,43.71,43.75,135100.0,41.5057,41.5247,41.4677,41.5057,135100.0
2006-10-24 11:40:00,43.76,43.81,43.75,43.8,66700.0,41.5152,41.5626,41.5057,41.5531,66700.0
2006-10-24 11:50:00,43.78,43.82,43.73,43.8,108300.0,41.5341,41.5721,41.4867,41.5531,108300.0
2006-10-24 12:00:00,43.8,43.92,43.78,43.85,58600.0,41.5531,41.667,41.5341,41.6006,58600.0
2006-10-24 12:10:00,43.85,43.86,43.84,43.86,105000.0,41.6006,41.61,41.5911,41.61,105000.0
2006-10-24 12:20:00,43.85,43.86,43.78,43.78,94600.0,41.6006,41.61,41.5341,41.5341,94600.0
2006-10-24 12:30:00,43.79,43.79,43.63,43.66,47600.0,41.5436,41.5436,41.3918,41.4203,47600.0
2006-10-24 12:40:00,43.66,43.66,43.59,43.59,40900.0,41.4203,41.4203,41.3539,41.3539,40900.0
2006-10-24 12:50:00,43.6,43.62,43.58,43.62,72700.0,41.3634,41.3824,41.3444,41.3824,72700.0
2006-10-24 13:00:00,43.62,43.63,43.6,43.61,20000.0,41.3824,41.3918,41.3634,41.3729,20000.0
2006-10-24 13:10:00,43.61,43.61,43.59,43.6,30800.0,41.3729,41.3729,41.3539,41.3634,30800.0
2006-10-24 13:20:00,43.59,43.61,43.59,43.61,50400.0,41.3539,41.3729,41.3539,41.3729,50400.0
2006-10-24 13:30:00,43.61,43.61,43.6,43.61,33600.0,41.3729,41.3729,41.3634,41.3729,33600.0
2006-10-24 13:40:00,43.61,43.61,43.52,43.52,88700.0,41.3729,41.3729,41.2875,41.2875,88700.0
2006-10-24 13:50:00,43.49,43.51,43.39,43.43,85900.0,41.259,41.278,41.1642,41.2021,85900.0
2006-10-24 14:00:00,43.43,43.48,43.43,43.47,48900.0,41.2021,41.2495,41.2021,41.24,48900.0
2006-10-24 14:10:00,43.47,43.57,43.45,43.56,90800.0,41.24,41.3349,41.2211,41.3254,90800.0
2006-10-24 14:20:00,43.56,43.61,43.5,43.61,53100.0,41.3254,41.3729,41.2685,41.3729,53100.0
2006-10-24 14:30:00,43.61,43.68,43.58,43.64,65800.0,41.3729,41.4393,41.3444,41.4013,65800.0
2006-10-24 14:40:00,43.64,43.65,43.62,43.65,49400.0,41.4013,41.4108,41.3824,41.4108,49400.0
2006-10-24 14:50:00,43.64,43.66,43.64,43.65,70000.0,41.4013,41.4203,41.4013,41.4108,70000.0
2006-10-24 15:00:00,43.65,43.69,43.65,43.68,57400.0,41.4108,41.4488,41.4108,41.4393,57400.0
2006-10-24 15:10:00,43.68,43.83,43.66,43.82,87500.0,41.4393,41.5816,41.4203,41.5721,87500.0
2006-10-24 15:20:00,43.83,44.05,43.82,44.05,189700.0,41.5816,41.7903,41.5721,41.7903,189700.0
2006-10-24 15:30:00,44.04,44.3,44.04,44.18,196600.0,41.7808,42.0275,41.7808,41.9136,196600.0
2006-10-24 15:40:00,44.18,44.23,44.12,44.21,158600.0,41.9136,41.9611,41.8567,41.9421,158600.0
2006-10-24 15:50:00,44.21,44.22,44.19,44.21,165100.0,41.9421,41.9516,41.9231,41.9421,165100.0
2006-10-25 09:30:00,44.65,44.65,43.81,43.85,283200.0,42.3595,42.3595,41.5626,41.6006,283200.0
2006-10-25 09:40:00,43.86,43.86,43.55,43.8,196300.0,41.61,41.61,41.3159,41.5531,196300.0
2006-10-25 09:50:00,43.77,43.78,43.29,43.3,126300.0,41.5247,41.5341,41.0693,41.0788,126300.0
2006-10-25 10:00:00,43.29,43.47,43.25,43.33,63900.0,41.0693,41.24,41.0313,41.1072,63900.0
2006-10-25 10:10:00,43.33,43.39,43.05,43.05,125200.0,41.1072,41.1642,40.8416,40.8416,125200.0
2006-10-25 10:20:00,43.05,43.11,42.88,42.89,169000.0,40.8416,40.8985,40.6803,40.6898,169000.0
2006-10-25 10:30:00,42.89,42.9,42.12,42.18,160300.0,40.6898,40.6993,39.9593,40.0162,160300.0
2006-10-25 10:40:00,42.18,42.93,42.16,42.86,162200.0,40.0162,40.7277,39.9972,40.6613,162200.0
2006-10-25 10:50:00,42.86,43.03,42.79,42.91,86800.0,40.6613,40.8226,40.5949,40.7088,86800.0
2006-10-25 11:00:00,42.91,42.91,42.66,42.84,95000.0,40.7088,40.7088,40.4716,40.6424,95000.0
2006-10-25 11:10:00,42.84,43.28,42.84,43.11,218000.0,40.6424,41.0598,40.6424,40.8985,218000.0
2006-10-25 11:20:00,43.11,43.26,43.03,43.19,89300.0,40.8985,41.0408,40.8226,40.9744,89300.0
2006-10-25 11:30:00,43.18,43.34,43.18,43.31,94400.0,40.9649,41.1167,40.9649,41.0883,94400.0
2006-10-25 11:40:00,43.32,43.47,43.3,43.43,109100.0,41.0977,41.24,41.0788,41.2021,109100.0
2006-10-25 11:50:00,43.43,43.54,43.39,43.53,84100.0,41.2021,41.3065,41.1642,41.297,84100.0
2006-10-25 12:00:00,43.55,43.56,43.4,43.42,50200.0,41.3159,41.3254,41.1736,41.1926,50200.0
2006-10-25 12:10:00,43.42,43.52,43.42,43.48,153500.0,41.1926,41.2875,41.1926,41.2495,153500.0
2006-10-25 12:20:00,43.47,43.48,43.36,43.37,71800.0,41.24,41.2495,41.1357,41.1452,71800.0
2006-10-25 12:30:00,43.37,43.4,43.32,43.34,70600.0,41.1452,41.1736,41.0977,41.1167,70600.0
2006-10-25 12:40:00,43.34,43.37,43.3,43.35,51200.0,41.1167,41.1452,41.0788,41.1262,51200.0
2006-10-25 12:50:00,43.35,43.38,43.3,43.34,54800.0,41.1262,41.1547,41.0788,41.1167,54800.0
2006-10-25 13:00:00,43.32,43.42,43.32,43.38,71300.0,41.0977,41.1926,41.0977,41.1547,71300.0
2006-10-25 13:10:00,43.39,43.39,43.28,43.34,33800.0,41.1642,41.1642,41.0598,41.1167,33800.0
2006-10-25 13:20:00,43.34,43.38,43.31,43.36,45400.0,41.1167,41.1547,41.0883,41.1357,45400.0
2006-10-25 13:30:00,43.37,43.37,43.32,43.34,30900.0,41.1452,41.1452,41.0977,41.1167,30900.0
2006-10-25 13:40:00,43.33,43.36,43.2,43.25,54900.0,41.1072,41.1357,40.9839,41.0313,54900.0
2006-10-25 13:50:00,43.25,43.27,43.23,43.25,44800.0,41.0313,41.0503,41.0124,41.0313,44800.0
2006-10-25 14:00:00,43.27,43.29,43.2,43.23,36000.0,41.0503,41.0693,40.9839,41.0124,36000.0
2006-10-25 14:10:00,43.22,43.48,43.16,43.39,99700.0,41.0029,41.2495,40.9459,41.1642,99700.0
2006-10-25 14:20:00,43.39,43.4,43.15,43.22,77000.0,41.1642,41.1736,40.9365,41.0029,77000.0
2006-10-25 14:30:00,43.24,43.31,43.15,43.3,104200.0,41.0218,41.0883,40.9365,41.0788,104200.0
2006-10-25 14:40:00,43.27,43.3,43.16,43.26,94200.0,41.0503,41.0788,40.9459,41.0408,94200.0
2006-10-25 14:50:00,43.26,43.31,43.2,43.29,130100.0,41.0408,41.0883,40.9839,41.0693,130100.0
2006-10-25 15:00:00,43.29,43.29,43.2,43.2,35900.0,41.0693,41.0693,40.9839,40.9839,35900.0
2006-10-25 15:10:00,43.2,43.25,43.18,43.22,48800.0,40.9839,41.0313,40.9649,41.0029,48800.0
2006-10-25 15:20:00,43.22,43.24,43.12,43.13,195500.0,41.0029,41.0218,40.908,40.9175,195500.0
2006-10-25 15:30:00,43.12,43.24,43.1,43.18,69300.0,40.908,41.0218,40.889,40.9649,69300.0
2006-10-25 15:40:00,43.18,43.34,43.14,43.3,53100.0,40.9649,41.1167,40.927,41.0788,53100.0
2006-10-25 15:50:00,43.3,43.3,43.15,43.19,105400.0,41.0788,41.0788,40.9365,40.9744,105400.0
2006-10-26 09:30:00,43.23,43.23,43.07,43.09,19700.0,41.0124,41.0124,40.8606,40.8795,19700.0
2006-10-26 09:40:00,43.09,43.31,43.07,43.19,28000.0,40.8795,41.0883,40.8606,40.9744,28000.0
2006-10-26 09:50:00,43.19,43.5,43.19,43.44,43500.0,40.9744,41.2685,40.9744,41.2116,43500.0
2006-10-26 10:00:00,43.44,43.44,43.24,43.34,36400.0,41.2116,41.2116,41.0218,41.1167,36400.0
2006-10-26 10:10:00,43.33,43.45,43.33,43.45,35500.0,41.1072,41.2211,41.1072,41.2211,35500.0
2006-10-26 10:20:00,43.42,43.44,43.15,43.15,62400.0,41.1926,41.2116,40.9365,40.9365,62400.0
2006-10-26 10:30:00,43.15,43.25,43.04,43.24,42600.0,40.9365,41.0313,40.8321,41.0218,42600.0
2006-10-26 10:40:00,43.24,43.26,43.23,43.24,56000.0,41.0218,41.0408,41.0124,41.0218,56000.0
2006-10-26 10:50:00,43.24,43.25,43.22,43.24,43500.0,41.0218,41.0313,41.0029,41.0218,43500.0
2006-10-26 11:00:00,43.25,43.27,43.22,43.25,277700.0,41.0313,41.0503,41.0029,41.0313,277700.0
2006-10-26 11:10:00,43.24,43.29,43.23,43.26,14800.0,41.0218,41.0693,41.0124,41.0408,14800.0
2006-10-26 11:20:00,43.25,43.28,43.24,43.26,24500.0,41.0313,41.0598,41.0218,41.0408,24500.0
2006-10-26 11:30:00,43.26,43.33,43.23,43.29,38300.0,41.0408,41.1072,41.0124,41.0693,38300.0
2006-10-26 11:40:00,43.31,43.31,43.27,43.29,14900.0,41.0883,41.0883,41.0503,41.0693,14900.0
2006-10-26 11:50:00,43.29,43.31,43.27,43.3,11100.0,41.0693,41.0883,41.0503,41.0788,11100.0
2006-10-26 12:00:00,43.3,43.3,43.2,43.24,39400.0,41.0788,41.0788,40.9839,41.0218,39400.0
2006-10-26 12:10:00,43.24,43.24,43.2,43.24,27900.0,41.0218,41.0218,40.9839,41.0218,27900.0
2006-10-26 12:20:00,43.24,43.25,43.22,43.25,25400.0,41.0218,41.0313,41.0029,41.0313,25400.0
2006-10-26 12:30:00,43.25,43.25,43.2,43.22,20600.0,41.0313,41.0313,40.9839,41.0029,20600.0
2006-10-26 12:40:00,43.23,43.23,43.19,43.23,16200.0,41.0124,41.0124,40.9744,41.0124,16200.0
2006-10-26 12:50:00,43.23,43.25,43.21,43.24,42800.0,41.0124,41.0313,40.9934,41.0218,42800.0
2006-10-26 13:00:00,43.24,43.24,43.2,43.23,14500.0,41.0218,41.0218,40.9839,41.0124,14500.0
2006-10-26 13:10:00,43.24,43.25,43.22,43.23,23500.0,41.0218,41.0313,41.0029,41.0124,23500.0
2006-10-26 13:20:00,43.23,43.24,43.2,43.22,15700.0,41.0124,41.0218,40.9839,41.0029,15700.0
2006-10-26 13:30:00,43.23,43.23,43.18,43.23,22900.0,41.0124,41.0124,40.9649,41.0124,22900.0
2006-10-26 13:40:00,43.23,43.25,43.2,43.23,37000.0,41.0124,41.0313,40.9839,41.0124,37000.0
2006-10-26 13:50:00,43.22,43.25,43.22,43.25,22100.0,41.0029,41.0313,41.0029,41.0313,22100.0
2006-10-26 14:00:00,43.25,43.26,43.24,43.25,35100.0,41.0313,41.0408,41.0218,41.0313,35100.0
2006-10-26 14:10:00,43.26,43.37,43.25,43.35,39600.0,41.0408,41.1452,41.0313,41.1262,39600.0
2006-10-26 14:20:00,43.36,43.4,43.35,43.4,66900.0,41.1357,41.1736,41.1262,41.1736,66900.0
2006-10-26 14:30:00,43.4,43.57,43.39,43.48,64400.0,41.1736,41.3349,41.1642,41.2495,64400.0
2006-10-26 14:40:00,43.48,43.5,43.46,43.49,39800.0,41.2495,41.2685,41.2306,41.259,39800.0
2006-10-26 14:50:00,43.5,43.5,43.43,43.44,89900.0,41.2685,41.2685,41.2021,41.2116,89900.0
2006-10-26 15:00:00,43.44,43.46,43.36,43.46,113600.0,41.2116,41.2306,41.1357,41.2306,113600.0
2006-10-26 15:10:00,43.46,43.48,43.43,43.46,53800.0,41.2306,41.2495,41.2021,41.2306,53800.0
2006-10-26 15:20:00,43.45,43.56,43.45,43.47,35400.0,41.2211,41.3254,41.2211,41.24,35400.0
2006-10-26 15:30:00,43.47,43.49,43.43,43.48,78700.0,41.24,41.259,41.2021,41.2495,78700.0
2006-10-26 15:40:00,43.48,43.54,43.47,43.5,59900.0,41.2495,41.3065,41.24,41.2685,59900.0
2006-10-26 15:50:00,43.5,43.77,43.49,43.72,373400.0,41.2685,41.5247,41.259,41.4772,373400.0
2006-10-27 09:30:00,43.75,44.12,43.72,43.87,125600.0,41.5057,41.8567,41.4772,41.6195,125600.0
2006-10-27 09:40:00,43.87,43.92,43.79,43.8,63800.0,41.6195,41.667,41.5436,41.5531,63800.0
2006-10-27 09:50:00,43.83,43.88,43.81,43.87,42000.0,41.5816,41.629,41.5626,41.6195,42000.0
2006-10-27 10:00:00,43.87,43.88,43.78,43.79,37700.0,41.6195,41.629,41.5341,41.5436,37700.0
2006-10-27 10:10:00,43.79,43.85,43.76,43.84,49200.0,41.5436,41.6006,41.5152,41.5911,49200.0
2006-10-27 10:20:00,43.84,43.85,43.76,43.85,50500.0,41.5911,41.6006,41.5152,41.6006,50500.0
2006-10-27 10:30:00,43.85,43.86,43.82,43.85,121400.0,41.6006,41.61,41.5721,41.6006,121400.0
2006-10-27 10:40:00,43.85,43.86,43.75,43.78,64600.0,41.6006,41.61,41.5057,41.5341,64600.0
2006-10-27 10:50:00,43.77,43.81,43.73,43.75,124600.0,41.5247,41.5626,41.4867,41.5057,124600.0
2006-10-27 11:00:00,43.75,43.77,43.74,43.74,31200.0,41.5057,41.5247,41.4962,41.4962,31200.0
2006-10-27 11:10:00,43.73,43.77,43.71,43.74,23800.0,41.4867,41.5247,41.4677,41.4962,23800.0
2006-10-27 11:20:00,43.72,43.74,43.69,43.74,44200.0,41.4772,41.4962,41.4488,41.4962,44200.0
2006-10-27 11:30:00,43.74,43.74,43.65,43.67,33400.0,41.4962,41.4962,41.4108,41.4298,33400.0
2006-10-27 11:40:00,43.67,43.68,43.6,43.6,37700.0,41.4298,41.4393,41.3634,41.3634,37700.0
2006-10-27 11:50:00,43.61,43.61,43.54,43.56,14100.0,41.3729,41.3729,41.3065,41.3254,14100.0
2006-10-27 12:00:00,43.56,43.56,43.52,43.53,14000.0,41.3254,41.3254,41.2875,41.297,14000.0
2006-10-27 12:10:00,43.52,43.56,43.51,43.54,15200.0,41.2875,41.3254,41.278,41.3065,15200.0
2006-10-27 12:20:00,43.55,43.55,43.45,43.46,35600.0,41.3159,41.3159,41.2211,41.2306,35600.0
2006-10-27 12:30:00,43.46,43.48,43.43,43.47,11500.0,41.2306,41.2495,41.2021,41.24,11500.0
2006-10-27 12:40:00,43.47,43.47,43.43,43.44,12000.0,41.24,41.24,41.2021,41.2116,12000.0
2006-10-27 12:50:00,43.44,43.45,43.42,43.45,8500.0,41.2116,41.2211,41.1926,41.2211,8500.0
2006-10-27 13:00:00,43.45,43.48,43.44,43.47,12100.0,41.2211,41.2495,41.2116,41.24,12100.0
2006-10-27 13:10:00,43.48,43.48,43.46,43.47,12200.0,41.2495,41.2495,41.2306,41.24,12200.0
2006-10-27 13:20:00,43.45,43.49,43.41,43.48,22300.0,41.2211,41.259,41.1831,41.2495,22300.0
2006-10-27 13:30:00,43.47,43.49,43.41,43.42,13600.0,41.24,41.259,41.1831,41.1926,13600.0
2006-10-27 13:40:00,43.43,43.49,43.43,43.46,9900.0,41.2021,41.259,41.2021,41.2306,9900.0
2006-10-27 13:50:00,43.47,43.5,43.47,43.5,14100.0,41.24,41.2685,41.24,41.2685,14100.0
2006-10-27 14:00:00,43.5,43.5,43.49,43.5,21700.0,41.2685,41.2685,41.259,41.2685,21700.0
2006-10-27 14:10:00,43.5,43.5,43.47,43.48,11800.0,41.2685,41.2685,41.24,41.2495,11800.0
2006-10-27 14:20:00,43.48,43.48,43.42,43.42,16600.0,41.2495,41.2495,41.1926,41.1926,16600.0
2006-10-27 14:30:00,43.42,43.45,43.41,43.44,15300.0,41.1926,41.2211,41.1831,41.2116,15300.0
2006-10-27 14:40:00,43.45,43.46,43.42,43.42,19900.0,41.2211,41.2306,41.1926,41.1926,19900.0
2006-10-27 14:50:00,43.42,43.42,43.33,43.34,31500.0,41.1926,41.1926,41.1072,41.1167,31500.0
2006-10-27 15:00:00,43.34,43.34,43.28,43.3,64200.0,41.1167,41.1167,41.0598,41.0788,64200.0
2006-10-27 15:10:00,43.3,43.3,43.25,43.26,28500.0,41.0788,41.0788,41.0313,41.0408,28500.0
2006-10-27 15:20:00,43.27,43.3,43.26,43.3,32900.0,41.0503,41.0788,41.0408,41.0788,32900.0
2006-10-27 15:30:00,43.29,43.3,43.2,43.21,53000.0,41.0693,41.0788,40.9839,40.9934,53000.0
2006-10-27 15:40:00,43.22,43.23,43.11,43.12,62300.0,41.0029,41.0124,40.8985,40.908,62300.0
2006-10-27 15:50:00,43.12,43.2,43.12,43.18,87800.0,40.908,40.9839,40.908,40.9649,87800.0
2006-10-30 09:30:00,43.34,43.44,43.1,43.25,31200.0,41.1167,41.2116,40.889,41.0313,31200.0
2006-10-30 09:40:00,43.25,43.25,43.06,43.14,28600.0,41.0313,41.0313,40.8511,40.927,28600.0
2006-10-30 09:50:00,43.15,43.17,43.11,43.13,25700.0,40.9365,40.9554,40.8985,40.9175,25700.0
2006-10-30 10:00:00,43.12,43.17,43.11,43.12,13300.0,40.908,40.9554,40.8985,40.908,13300.0
2006-10-30 10:10:00,43.11,43.19,43.11,43.19,8300.0,40.8985,40.9744,40.8985,40.9744,8300.0
2006-10-30 10:20:00,43.17,43.18,43.13,43.16,19700.0,40.9554,40.9649,40.9175,40.9459,19700.0
2006-10-30 10:30:00,43.16,43.2,43.16,43.19,15900.0,40.9459,40.9839,40.9459,40.9744,15900.0
2006-10-30 10:40:00,43.18,43.19,43.16,43.17,34200.0,40.9649,40.9744,40.9459,40.9554,34200.0
2006-10-30 10:50:00,43.18,43.18,43.12,43.14,84900.0,40.9649,40.9649,40.908,40.927,84900.0
2006-10-30 11:00:00,43.14,43.18,43.14,43.18,81600.0,40.927,40.9649,40.927,40.9649,81600.0
2006-10-30 11:10:00,43.17,43.18,43.13,43.13,9000.0,40.9554,40.9649,40.9175,40.9175,9000.0
2006-10-30 11:20:00,43.13,43.15,43.1,43.13,18800.0,40.9175,40.9365,40.889,40.9175,18800.0
2006-10-30 11:30:00,43.13,43.14,43.1,43.12,11900.0,40.9175,40.927,40.889,40.908,11900.0
2006-10-30 11:40:00,43.12,43.17,43.1,43.17,12300.0,40.908,40.9554,40.889,40.9554,12300.0
2006-10-30 11:50:00,43.17,43.19,43.17,43.19,10400.0,40.9554,40.9744,40.9554,40.9744,10400.0
2006-10-30 12:00:00,43.19,43.21,43.17,43.18,58900.0,40.9744,40.9934,40.9554,40.9649,58900.0
2006-10-30 12:10:00,43.19,43.2,43.15,43.16,6100.0,40.9744,40.9839,40.9365,40.9459,6100.0
2006-10-30 12:20:00,43.15,43.15,43.13,43.14,3600.0,40.9365,40.9365,40.9175,40.927,3600.0
2006-10-30 12:30:00,43.15,43.15,43.12,43.14,17900.0,40.9365,40.9365,40.908,40.927,17900.0
2006-10-30 12:40:00,43.14,43.15,43.12,43.13,4900.0,40.927,40.9365,40.908,40.9175,4900.0
2006-10-30 12:50:00,43.12,43.12,43.1,43.11,3300.0,40.908,40.908,40.889,40.8985,3300.0
2006-10-30 13:00:00,43.1,43.12,43.08,43.09,9300.0,40.889,40.908,40.8701,40.8795,9300.0
2006-10-30 13:10:00,43.08,43.11,43.02,43.08,13500.0,40.8701,40.8985,40.8131,40.8701,13500.0
2006-10-30 13:20:00,43.08,43.15,43.08,43.12,7500.0,40.8701,40.9365,40.8701,40.908,7500.0
2006-10-30 13:30:00,43.12,43.15,43.12,43.15,14500.0,40.908,40.9365,40.908,40.9365,14500.0
2006-10-30 13:40:00,43.15,43.2,43.15,43.2,17500.0,40.9365,40.9839,40.9365,40.9839,17500.0
2006-10-30 13:50:00,43.2,43.2,43.18,43.2,14300.0,40.9839,40.9839,40.9649,40.9839,14300.0
2006-10-30 14:00:00,43.2,43.22,43.19,43.2,20700.0,40.9839,41.0029,40.9744,40.9839,20700.0
2006-10-30 14:10:00,43.2,43.22,43.19,43.2,9800.0,40.9839,41.0029,40.9744,40.9839,9800.0
2006-10-30 14:20:00,43.19,43.23,43.19,43.2,10800.0,40.9744,41.0124,40.9744,40.9839,10800.0
2006-10-30 14:30:00,43.2,43.24,43.19,43.22,10600.0,40.9839,41.0218,40.9744,41.0029,10600.0
2006-10-30 14:40:00,43.22,43.24,43.19,43.2,12900.0,41.0029,41.0218,40.9744,40.9839,12900.0
2006-10-30 14:50:00,43.2,43.26,43.17,43.21,21900.0,40.9839,41.0408,40.9554,40.9934,21900.0
2006-10-30 15:00:00,43.21,43.22,43.17,43.2,16200.0,40.9934,41.0029,40.9554,40.9839,16200.0
2006-10-30 15:10:00,43.2,43.23,43.17,43.21,13400.0,40.9839,41.0124,40.9554,40.9934,13400.0
2006-10-30 15:20:00,43.2,43.21,43.11,43.16,31700.0,40.9839,40.9934,40.8985,40.9459,31700.0
2006-10-30 15:30:00,43.16,43.23,43.14,43.15,26600.0,40.9459,41.0124,40.927,40.9365,26600.0
2006-10-30 15:40:00,43.14,43.15,43.08,43.1,31100.0,40.927,40.9365,40.8701,40.889,31100.0
2006-10-30 15:50:00,43.09,43.09,43.03,43.04,88600.0,40.8795,40.8795,40.8226,40.8321,88600.0
2006-10-31 09:30:00,43.25,43.25,43.09,43.09,38600.0,41.0313,41.0313,40.8795,40.8795,38600.0
2006-10-31 09:40:00,43.1,43.12,42.99,43.0,22300.0,40.889,40.908,40.7847,40.7942,22300.0
2006-10-31 09:50:00,42.99,43.1,42.95,42.99,22400.0,40.7847,40.889,40.7467,40.7847,22400.0
2006-10-31 10:00:00,42.99,43.08,42.99,43.0,23500.0,40.7847,40.8701,40.7847,40.7942,23500.0
2006-10-31 10:10:00,42.99,43.09,42.99,43.04,18600.0,40.7847,40.8795,40.7847,40.8321,18600.0
2006-10-31 10:20:00,43.03,43.04,42.9,42.91,26700.0,40.8226,40.8321,40.6993,40.7088,26700.0
2006-10-31 10:30:00,42.9,42.99,42.9,42.92,26400.0,40.6993,40.7847,40.6993,40.7183,26400.0
2006-10-31 10:40:00,42.92,42.99,42.91,42.95,23900.0,40.7183,40.7847,40.7088,40.7467,23900.0
2006-10-31 10:50:00,42.95,43.01,42.94,42.96,27900.0,40.7467,40.8036,40.7372,40.7562,27900.0
2006-10-31 11:00:00,42.96,42.96,42.94,42.94,16000.0,40.7562,40.7562,40.7372,40.7372,16000.0
2006-10-31 11:10:00,42.95,42.95,42.92,42.92,14000.0,40.7467,40.7467,40.7183,40.7183,14000.0
2006-10-31 11:20:00,42.92,42.94,42.9,42.93,27100.0,40.7183,40.7372,40.6993,40.7277,27100.0
2006-10-31 11:30:00,42.92,42.93,42.92,42.93,11400.0,40.7183,40.7277,40.7183,40.7277,11400.0
2006-10-31 11:40:00,42.93,42.93,42.89,42.89,22400.0,40.7277,40.7277,40.6898,40.6898,22400.0
2006-10-31 11:50:00,42.9,42.9,42.89,42.9,12800.0,40.6993,40.6993,40.6898,40.6993,12800.0
2006-10-31 12:00:00,42.9,42.93,42.9,42.91,28700.0,40.6993,40.7277,40.6993,40.7088,28700.0
2006-10-31 12:10:00,42.91,42.92,42.88,42.92,22000.0,40.7088,40.7183,40.6803,40.7183,22000.0
2006-10-31 12:20:00,42.93,42.93,42.89,42.93,24400.0,40.7277,40.7277,40.6898,40.7277,24400.0
2006-10-31 12:30:00,42.92,42.94,42.86,42.86,34200.0,40.7183,40.7372,40.6613,40.6613,34200.0
2006-10-31 12:40:00,42.87,42.87,42.85,42.87,11300.0,40.6708,40.6708,40.6519,40.6708,11300.0
2006-10-31 12:50:00,42.88,42.92,42.88,42.92,21000.0,40.6803,40.7183,40.6803,40.7183,21000.0
2006-10-31 13:00:00,42.91,42.96,42.89,42.96,24300.0,40.7088,40.7562,40.6898,40.7562,24300.0
2006-10-31 13:10:00,42.95,42.95,42.91,42.91,11800.0,40.7467,40.7467,40.7088,40.7088,11800.0
2006-10-31 13:20:00,42.92,42.93,42.91,42.93,19000.0,40.7183,40.7277,40.7088,40.7277,19000.0
2006-10-31 13:30:00,42.93,42.97,42.92,42.92,24400.0,40.7277,40.7657,40.7183,40.7183,24400.0
2006-10-31 13:40:00,42.93,42.95,42.84,42.89,43200.0,40.7277,40.7467,40.6424,40.6898,43200.0
2006-10-31 13:50:00,42.89,42.94,42.89,42.91,31700.0,40.6898,40.7372,40.6898,40.7088,31700.0
2006-10-31 14:00:00,42.91,42.92,42.85,42.86,16700.0,40.7088,40.7183,40.6519,40.6613,16700.0
2006-10-31 14:10:00,42.86,42.91,42.86,42.89,24800.0,40.6613,40.7088,40.6613,40.6898,24800.0
2006-10-31 14:20:00,42.88,42.89,42.81,42.81,24300.0,40.6803,40.6898,40.6139,40.6139,24300.0
2006-10-31 14:30:00,42.81,42.88,42.76,42.87,33300.0,40.6139,40.6803,40.5665,40.6708,33300.0
2006-10-31 14:40:00,42.87,42.88,42.84,42.87,17800.0,40.6708,40.6803,40.6424,40.6708,17800.0
2006-10-31 14:50:00,42.87,42.9,42.87,42.88,39800.0,40.6708,40.6993,40.6708,40.6803,39800.0
2006-10-31 15:00:00,42.89,42.9,42.87,42.88,24800.0,40.6898,40.6993,40.6708,40.6803,24800.0
2006-10-31 15:10:00,42.88,42.9,42.82,42.88,54800.0,40.6803,40.6993,40.6234,40.6803,54800.0
2006-10-31 15:20:00,42.89,42.92,42.87,42.88,41100.0,40.6898,40.7183,40.6708,40.6803,41100.0
2006-10-31 15:30:00,42.89,42.92,42.88,42.91,29000.0,40.6898,40.7183,40.6803,40.7088,29000.0
2006-10-31 15:40:00,42.92,42.92,42.89,42.89,42800.0,40.7183,40.7183,40.6898,40.6898,42800.0
2006-10-31 15:50:00,42.89,42.9,42.79,42.84,53900.0,40.6898,40.6993,40.5949,40.6424,53900.0
2006-11-01 09:30:00,42.93,42.94,42.85,42.9,29500.0,40.7277,40.7372,40.6519,40.6993,29500.0
2006-11-01 09:40:00,42.91,43.03,42.91,43.0,29600.0,40.7088,40.8226,40.7088,40.7942,29600.0
2006-11-01 09:50:00,43.0,43.03,42.97,43.02,11900.0,40.7942,40.8226,40.7657,40.8131,11900.0
2006-11-01 10:00:00,42.99,43.06,42.89,43.01,34300.0,40.7847,40.8511,40.6898,40.8036,34300.0
2006-11-01 10:10:00,43.01,43.04,42.99,43.04,23000.0,40.8036,40.8321,40.7847,40.8321,23000.0
2006-11-01 10:20:00,43.05,43.08,42.94,42.99,29900.0,40.8416,40.8701,40.7372,40.7847,29900.0
2006-11-01 10:30:00,43.0,43.0,42.96,42.98,158100.0,40.7942,40.7942,40.7562,40.7752,158100.0
2006-11-01 10:40:00,42.99,43.01,42.96,42.97,126900.0,40.7847,40.8036,40.7562,40.7657,126900.0
2006-11-01 10:50:00,42.98,42.99,42.91,42.92,37000.0,40.7752,40.7847,40.7088,40.7183,37000.0
2006-11-01 11:00:00,42.92,42.94,42.88,42.9,94900.0,40.7183,40.7372,40.6803,40.6993,94900.0
2006-11-01 11:10:00,42.91,42.94,42.9,42.9,101800.0,40.7088,40.7372,40.6993,40.6993,101800.0
2006-11-01 11:20:00,42.92,42.95,42.89,42.92,35500.0,40.7183,40.7467,40.6898,40.7183,35500.0
2006-11-01 11:30:00,42.92,42.96,42.88,42.93,19000.0,40.7183,40.7562,40.6803,40.7277,19000.0
2006-11-01 11:40:00,42.95,42.98,42.93,42.96,5300.0,40.7467,40.7752,40.7277,40.7562,5300.0
2006-11-01 11:50:00,42.94,42.96,42.87,42.92,8700.0,40.7372,40.7562,40.6708,40.7183,8700.0
2006-11-01 12:00:00,42.92,42.98,42.89,42.97,30700.0,40.7183,40.7752,40.6898,40.7657,30700.0
2006-11-01 12:10:00,42.97,43.0,42.97,42.98,9500.0,40.7657,40.7942,40.7657,40.7752,9500.0
2006-11-01 12:20:00,42.98,42.99,42.92,42.94,4400.0,40.7752,40.7847,40.7183,40.7372,4400.0
2006-11-01 12:30:00,42.93,42.98,42.9,42.97,14900.0,40.7277,40.7752,40.6993,40.7657,14900.0
2006-11-01 12:40:00,42.97,42.97,42.93,42.96,6300.0,40.7657,40.7657,40.7277,40.7562,6300.0
2006-11-01 12:50:00,42.98,42.99,42.93,42.99,32600.0,40.7752,40.7847,40.7277,40.7847,32600.0
2006-11-01 13:00:00,42.98,42.98,42.94,42.95,9900.0,40.7752,40.7752,40.7372,40.7467,9900.0
2006-11-01 13:10:00,42.95,42.95,42.9,42.91,3800.0,40.7467,40.7467,40.6993,40.7088,3800.0
2006-11-01 13:20:00,42.9,42.95,42.9,42.95,10800.0,40.6993,40.7467,40.6993,40.7467,10800.0
2006-11-01 13:30:00,42.95,42.95,42.91,42.92,4000.0,40.7467,40.7467,40.7088,40.7183,4000.0
2006-11-01 13:40:00,42.92,42.93,42.88,42.89,6600.0,40.7183,40.7277,40.6803,40.6898,6600.0
2006-11-01 13:50:00,42.89,42.96,42.89,42.93,16500.0,40.6898,40.7562,40.6898,40.7277,16500.0
2006-11-01 14:00:00,42.91,42.92,42.89,42.91,25300.0,40.7088,40.7183,40.6898,40.7088,25300.0
2006-11-01 14:10:00,42.92,42.97,42.9,42.91,16000.0,40.7183,40.7657,40.6993,40.7088,16000.0
2006-11-01 14:20:00,42.91,42.92,42.9,42.91,14700.0,40.7088,40.7183,40.6993,40.7088,14700.0
2006-11-01 14:30:00,42.9,42.94,42.88,42.93,52100.0,40.6993,40.7372,40.6803,40.7277,52100.0
2006-11-01 14:40:00,42.94,42.94,42.92,42.94,55300.0,40.7372,40.7372,40.7183,40.7372,55300.0
2006-11-01 14:50:00,42.93,42.95,42.92,42.95,34200.0,40.7277,40.7467,40.7183,40.7467,34200.0
2006-11-01 15:00:00,42.94,42.95,42.89,42.91,39900.0,40.7372,40.7467,40.6898,40.7088,39900.0
2006-11-01 15:10:00,42.91,42.91,42.89,42.9,17200.0,40.7088,40.7088,40.6898,40.6993,17200.0
2006-11-01 15:20:00,42.9,42.91,42.89,42.9,54700.0,40.6993,40.7088,40.6898,40.6993,54700.0
2006-11-01 15:30:00,42.9,42.9,42.82,42.84,63200.0,40.6993,40.6993,40.6234,40.6424,63200.0
2006-11-01 15:40:00,42.84,42.89,42.83,42.86,63200.0,40.6424,40.6898,40.6329,40.6613,63200.0
2006-11-01 15:50:00,42.85,42.86,42.76,42.76,80100.0,40.6519,40.6613,40.5665,40.5665,80100.0
2006-11-02 09:30:00,42.77,42.77,42.56,42.73,11800.0,40.576,40.576,40.3767,40.538,11800.0
2006-11-02 09:40:00,42.7,42.72,42.65,42.65,7900.0,40.5095,40.5285,40.4621,40.4621,7900.0
2006-11-02 09:50:00,42.64,42.72,42.61,42.72,13700.0,40.4526,40.5285,40.4242,40.5285,13700.0
2006-11-02 10:00:00,42.72,42.8,42.68,42.72,40500.0,40.5285,40.6044,40.4906,40.5285,40500.0
2006-11-02 10:10:00,42.71,42.72,42.66,42.71,27300.0,40.519,40.5285,40.4716,40.519,27300.0
2006-11-02 10:20:00,42.71,42.72,42.7,42.71,21300.0,40.519,40.5285,40.5095,40.519,21300.0
2006-11-02 10:30:00,42.72,42.75,42.7,42.75,20000.0,40.5285,40.557,40.5095,40.557,20000.0
2006-11-02 10:40:00,42.75,42.77,42.73,42.76,36000.0,40.557,40.576,40.538,40.5665,36000.0
2006-11-02 10:50:00,42.76,42.78,42.74,42.78,15300.0,40.5665,40.5854,40.5475,40.5854,15300.0
2006-11-02 11:00:00,42.78,42.83,42.78,42.83,10600.0,40.5854,40.6329,40.5854,40.6329,10600.0
2006-11-02 11:10:00,42.83,42.86,42.82,42.86,7900.0,40.6329,40.6613,40.6234,40.6613,7900.0
2006-11-02 11:20:00,42.86,42.89,42.78,42.78,12400.0,40.6613,40.6898,40.5854,40.5854,12400.0
2006-11-02 11:30:00,42.78,42.85,42.76,42.84,20400.0,40.5854,40.6519,40.5665,40.6424,20400.0
2006-11-02 11:40:00,42.84,42.89,42.83,42.87,25600.0,40.6424,40.6898,40.6329,40.6708,25600.0
2006-11-02 11:50:00,42.87,42.87,42.78,42.8,5600.0,40.6708,40.6708,40.5854,40.6044,5600.0
2006-11-02 12:00:00,42.8,42.84,42.8,42.82,5600.0,40.6044,40.6424,40.6044,40.6234,5600.0
2006-11-02 12:10:00,42.84,42.89,42.83,42.88,24200.0,40.6424,40.6898,40.6329,40.6803,24200.0
2006-11-02 12:20:00,42.87,42.87,42.84,42.87,4700.0,40.6708,40.6708,40.6424,40.6708,4700.0
2006-11-02 12:30:00,42.88,42.92,42.88,42.92,39500.0,40.6803,40.7183,40.6803,40.7183,39500.0
2006-11-02 12:40:00,42.91,42.91,42.82,42.9,11000.0,40.7088,40.7088,40.6234,40.6993,11000.0
2006-11-02 12:50:00,42.9,42.9,42.86,42.87,20800.0,40.6993,40.6993,40.6613,40.6708,20800.0
2006-11-02 13:00:00,42.88,42.9,42.83,42.9,17600.0,40.6803,40.6993,40.6329,40.6993,17600.0
2006-11-02 13:10:00,42.9,42.9,42.88,42.89,2000.0,40.6993,40.6993,40.6803,40.6898,2000.0
2006-11-02 13:20:00,42.89,42.9,42.87,42.89,12300.0,40.6898,40.6993,40.6708,40.6898,12300.0
2006-11-02 13:30:00,42.9,42.9,42.87,42.87,7200.0,40.6993,40.6993,40.6708,40.6708,7200.0
2006-11-02 13:40:00,42.89,42.89,42.84,42.87,10000.0,40.6898,40.6898,40.6424,40.6708,10000.0
2006-11-02 13:50:00,42.87,42.89,42.87,42.89,2900.0,40.6708,40.6898,40.6708,40.6898,2900.0
2006-11-02 14:00:00,42.89,42.91,42.87,42.9,18300.0,40.6898,40.7088,40.6708,40.6993,18300.0
2006-11-02 14:10:00,42.89,42.89,42.84,42.84,9600.0,40.6898,40.6898,40.6424,40.6424,9600.0
2006-11-02 14:20:00,42.84,42.85,42.83,42.84,4600.0,40.6424,40.6519,40.6329,40.6424,4600.0
2006-11-02 14:30:00,42.84,42.87,42.84,42.84,14200.0,40.6424,40.6708,40.6424,40.6424,14200.0
2006-11-02 14:40:00,42.83,42.86,42.83,42.85,5700.0,40.6329,40.6613,40.6329,40.6519,5700.0
2006-11-02 14:50:00,42.84,42.85,42.78,42.79,6500.0,40.6424,40.6519,40.5854,40.5949,6500.0
2006-11-02 15:00:00,42.79,42.83,42.78,42.81,16700.0,40.5949,40.6329,40.5854,40.6139,16700.0
2006-11-02 15:10:00,42.8,42.86,42.8,42.86,14700.0,40.6044,40.6613,40.6044,40.6613,14700.0
2006-11-02 15:20:00,42.86,42.89,42.86,42.89,38500.0,40.6613,40.6898,40.6613,40.6898,38500.0
2006-11-02 15:30:00,42.88,42.89,42.86,42.86,47200.0,40.6803,40.6898,40.6613,40.6613,47200.0
2006-11-02 15:40:00,42.87,42.87,42.85,42.86,8000.0,40.6708,40.6708,40.6519,40.6613,8000.0
2006-11-02 15:50:00,42.87,42.88,42.85,42.87,32500.0,40.6708,40.6803,40.6519,40.6708,32500.0
2006-11-03 09:30:00,42.85,43.07,42.84,43.04,22400.0,40.6519,40.8606,40.6424,40.8321,22400.0
2006-11-03 09:40:00,43.06,43.12,42.93,42.97,31400.0,40.8511,40.908,40.7277,40.7657,31400.0
2006-11-03 09:50:00,42.98,42.98,42.92,42.94,7000.0,40.7752,40.7752,40.7183,40.7372,7000.0
2006-11-03 10:00:00,42.95,42.97,42.92,42.92,26100.0,40.7467,40.7657,40.7183,40.7183,26100.0
2006-11-03 10:10:00,42.93,42.99,42.91,42.94,13800.0,40.7277,40.7847,40.7088,40.7372,13800.0
2006-11-03 10:20:00,42.94,42.97,42.92,42.96,27700.0,40.7372,40.7657,40.7183,40.7562,27700.0
2006-11-03 10:30:00,42.95,42.98,42.94,42.96,44300.0,40.7467,40.7752,40.7372,40.7562,44300.0
2006-11-03 10:40:00,42.96,42.97,42.94,42.96,24000.0,40.7562,40.7657,40.7372,40.7562,24000.0
2006-11-03 10:50:00,42.96,43.06,42.95,43.04,21500.0,40.7562,40.8511,40.7467,40.8321,21500.0
2006-11-03 11:00:00,43.04,43.06,43.0,43.0,25100.0,40.8321,40.8511,40.7942,40.7942,25100.0
2006-11-03 11:10:00,43.0,43.03,42.97,42.97,19700.0,40.7942,40.8226,40.7657,40.7657,19700.0
2006-11-03 11:20:00,42.97,42.97,42.89,42.9,19900.0,40.7657,40.7657,40.6898,40.6993,19900.0
2006-11-03 11:30:00,42.89,42.98,42.89,42.97,10400.0,40.6898,40.7752,40.6898,40.7657,10400.0
2006-11-03 11:40:00,42.97,42.97,42.87,42.88,17500.0,40.7657,40.7657,40.6708,40.6803,17500.0
2006-11-03 11:50:00,42.87,42.9,42.85,42.85,13900.0,40.6708,40.6993,40.6519,40.6519,13900.0
2006-11-03 12:00:00,42.86,42.86,42.74,42.74,4700.0,40.6613,40.6613,40.5475,40.5475,4700.0
2006-11-03 12:10:00,42.72,42.76,42.71,42.73,17900.0,40.5285,40.5665,40.519,40.538,17900.0
2006-11-03 12:20:00,42.73,42.81,42.73,42.8,15700.0,40.538,40.6139,40.538,40.6044,15700.0
2006-11-03 12:30:00,42.77,42.78,42.75,42.75,1300.0,40.576,40.5854,40.557,40.557,1300.0
2006-11-03 12:40:00,42.77,42.81,42.76,42.8,7500.0,40.576,40.6139,40.5665,40.6044,7500.0
2006-11-03 12:50:00,42.81,42.81,42.79,42.8,10800.0,40.6139,40.6139,40.5949,40.6044,10800.0
2006-11-03 13:00:00,42.8,42.8,42.75,42.76,10900.0,40.6044,40.6044,40.557,40.5665,10900.0
2006-11-03 13:10:00,42.77,42.87,42.76,42.82,77100.0,40.576,40.6708,40.5665,40.6234,77100.0
2006-11-03 13:20:00,42.81,42.85,42.8,42.81,7400.0,40.6139,40.6519,40.6044,40.6139,7400.0
2006-11-03 13:30:00,42.81,42.88,42.79,42.82,51000.0,40.6139,40.6803,40.5949,40.6234,51000.0
2006-11-03 13:40:00,42.82,42.9,42.79,42.85,68400.0,40.6234,40.6993,40.5949,40.6519,68400.0
2006-11-03 13:50:00,42.85,42.86,42.81,42.82,3800.0,40.6519,40.6613,40.6139,40.6234,3800.0
2006-11-03 14:00:00,42.82,42.83,42.76,42.8,11800.0,40.6234,40.6329,40.5665,40.6044,11800.0
2006-11-03 14:10:00,42.81,42.86,42.8,42.82,9500.0,40.6139,40.6613,40.6044,40.6234,9500.0
2006-11-03 14:20:00,42.81,42.96,42.81,42.96,15800.0,40.6139,40.7562,40.6139,40.7562,15800.0
2006-11-03 14:30:00,42.94,42.94,42.91,42.92,10500.0,40.7372,40.7372,40.7088,40.7183,10500.0
2006-11-03 14:40:00,42.92,42.93,42.91,42.91,9700.0,40.7183,40.7277,40.7088,40.7088,9700.0
2006-11-03 14:50:00,42.91,42.95,42.91,42.92,10900.0,40.7088,40.7467,40.7088,40.7183,10900.0
2006-11-03 15:00:00,42.92,42.95,42.91,42.95,10600.0,40.7183,40.7467,40.7088,40.7467,10600.0
2006-11-03 15:10:00,42.96,42.96,42.9,42.9,15700.0,40.7562,40.7562,40.6993,40.6993,15700.0
2006-11-03 15:20:00,42.9,42.91,42.88,42.89,39300.0,40.6993,40.7088,40.6803,40.6898,39300.0
2006-11-03 15:30:00,42.89,42.94,42.88,42.93,51700.0,40.6898,40.7372,40.6803,40.7277,51700.0
2006-11-03 15:40:00,42.92,43.02,42.9,42.97,20200.0,40.7183,40.8131,40.6993,40.7657,20200.0
2006-11-03 15:50:00,42.98,43.02,42.94,42.97,32100.0,40.7752,40.8131,40.7372,40.7657,32100.0
2006-11-06 09:30:00,43.04,43.2,42.98,43.12,13300.0,40.8321,40.9839,40.7752,40.908,13300.0
2006-11-06 09:40:00,43.12,43.3,43.11,43.23,80400.0,40.908,41.0788,40.8985,41.0124,80400.0
2006-11-06 09:50:00,43.23,43.27,43.22,43.26,13300.0,41.0124,41.0503,41.0029,41.0408,13300.0
2006-11-06 10:00:00,43.26,43.39,43.26,43.3,19300.0,41.0408,41.1642,41.0408,41.0788,19300.0
2006-11-06 10:10:00,43.27,43.29,43.19,43.27,23600.0,41.0503,41.0693,40.9744,41.0503,23600.0
2006-11-06 10:20:00,43.26,43.3,43.25,43.3,21400.0,41.0408,41.0788,41.0313,41.0788,21400.0
2006-11-06 10:30:00,43.3,43.31,43.18,43.28,22600.0,41.0788,41.0883,40.9649,41.0598,22600.0
2006-11-06 10:40:00,43.28,43.35,43.25,43.33,39300.0,41.0598,41.1262,41.0313,41.1072,39300.0
2006-11-06 10:50:00,43.33,43.33,43.22,43.29,152600.0,41.1072,41.1072,41.0029,41.0693,152600.0
2006-11-06 11:00:00,43.28,43.3,43.25,43.25,36800.0,41.0598,41.0788,41.0313,41.0313,36800.0
2006-11-06 11:10:00,43.25,43.26,43.22,43.25,22400.0,41.0313,41.0408,41.0029,41.0313,22400.0
2006-11-06 11:20:00,43.24,43.34,43.24,43.34,17000.0,41.0218,41.1167,41.0218,41.1167,17000.0
2006-11-06 11:30:00,43.33,43.34,43.31,43.31,6400.0,41.1072,41.1167,41.0883,41.0883,6400.0
2006-11-06 11:40:00,43.32,43.35,43.28,43.35,13500.0,41.0977,41.1262,41.0598,41.1262,13500.0
2006-11-06 11:50:00,43.33,43.34,43.31,43.32,7700.0,41.1072,41.1167,41.0883,41.0977,7700.0
2006-11-06 12:00:00,43.34,43.34,43.33,43.33,8500.0,41.1167,41.1167,41.1072,41.1072,8500.0
2006-11-06 12:10:00,43.33,43.36,43.28,43.32,38600.0,41.1072,41.1357,41.0598,41.0977,38600.0
2006-11-06 12:20:00,43.31,43.33,43.31,43.31,7900.0,41.0883,41.1072,41.0883,41.0883,7900.0
2006-11-06 12:30:00,43.32,43.33,43.28,43.28,52000.0,41.0977,41.1072,41.0598,41.0598,52000.0
2006-11-06 12:40:00,43.29,43.3,43.26,43.29,27700.0,41.0693,41.0788,41.0408,41.0693,27700.0
2006-11-06 12:50:00,43.28,43.3,43.28,43.3,12400.0,41.0598,41.0788,41.0598,41.0788,12400.0
2006-11-06 13:00:00,43.28,43.37,43.28,43.35,12100.0,41.0598,41.1452,41.0598,41.1262,12100.0
2006-11-06 13:10:00,43.34,43.36,43.32,43.35,6600.0,41.1167,41.1357,41.0977,41.1262,6600.0
2006-11-06 13:20:00,43.33,43.36,43.32,43.34,6700.0,41.1072,41.1357,41.0977,41.1167,6700.0
2006-11-06 13:30:00,43.34,43.38,43.34,43.36,13000.0,41.1167,41.1547,41.1167,41.1357,13000.0
2006-11-06 13:40:00,43.36,43.36,43.32,43.33,9500.0,41.1357,41.1357,41.0977,41.1072,9500.0
2006-11-06 13:50:00,43.34,43.37,43.33,43.34,13500.0,41.1167,41.1452,41.1072,41.1167,13500.0
2006-11-06 14:00:00,43.35,43.44,43.35,43.38,28100.0,41.1262,41.2116,41.1262,41.1547,28100.0
2006-11-06 14:10:00,43.39,43.39,43.33,43.39,10600.0,41.1642,41.1642,41.1072,41.1642,10600.0
2006-11-06 14:20:00,43.38,43.41,43.34,43.38,15400.0,41.1547,41.1831,41.1167,41.1547,15400.0
2006-11-06 14:30:00,43.38,43.39,43.35,43.35,14200.0,41.1547,41.1642,41.1262,41.1262,14200.0
2006-11-06 14:40:00,43.35,43.38,43.34,43.37,39800.0,41.1262,41.1547,41.1167,41.1452,39800.0
2006-11-06 14:50:00,43.37,43.39,43.35,43.36,31500.0,41.1452,41.1642,41.1262,41.1357,31500.0
2006-11-06 15:00:00,43.36,43.42,43.31,43.42,27300.0,41.1357,41.1926,41.0883,41.1926,27300.0
2006-11-06 15:10:00,43.41,43.44,43.36,43.36,15800.0,41.1831,41.2116,41.1357,41.1357,15800.0
2006-11-06 15:20:00,43.38,43.4,43.37,43.38,18800.0,41.1547,41.1736,41.1452,41.1547,18800.0
2006-11-06 15:30:00,43.39,43.39,43.31,43.31,36900.0,41.1642,41.1642,41.0883,41.0883,36900.0
2006-11-06 15:40:00,43.31,43.37,43.3,43.34,53700.0,41.0883,41.1452,41.0788,41.1167,53700.0
2006-11-06 15:50:00,43.34,43.37,43.32,43.32,69100.0,41.1167,41.1452,41.0977,41.0977,69100.0
2006-11-07 09:30:00,43.45,44.1,43.44,44.08,133000.0,41.2211,41.8377,41.2116,41.8188,133000.0
2006-11-07 09:40:00,44.07,44.27,43.93,44.0,121500.0,41.8093,41.999,41.6765,41.7429,121500.0
2006-11-07 09:50:00,44.0,44.16,43.98,44.11,107200.0,41.7429,41.8947,41.7239,41.8472,107200.0
2006-11-07 10:00:00,44.1,44.25,44.1,44.2,97300.0,41.8377,41.98,41.8377,41.9326,97300.0
2006-11-07 10:10:00,44.21,44.46,44.19,44.39,127200.0,41.9421,42.1793,41.9231,42.1129,127200.0
2006-11-07 10:20:00,44.38,44.38,44.23,44.33,107400.0,42.1034,42.1034,41.9611,42.0559,107400.0
2006-11-07 10:30:00,44.33,44.35,44.28,44.28,71400.0,42.0559,42.0749,42.0085,42.0085,71400.0
2006-11-07 10:40:00,44.29,44.29,44.24,44.26,43000.0,42.018,42.018,41.9705,41.9895,43000.0
2006-11-07 10:50:00,44.25,44.26,44.18,44.23,42200.0,41.98,41.9895,41.9136,41.9611,42200.0
2006-11-07 11:00:00,44.23,44.23,44.19,44.19,27000.0,41.9611,41.9611,41.9231,41.9231,27000.0
2006-11-07 11:10:00,44.19,44.2,44.11,44.11,47500.0,41.9231,41.9326,41.8472,41.8472,47500.0
2006-11-07 11:20:00,44.1,44.15,44.1,44.15,40200.0,41.8377,41.8852,41.8377,41.8852,40200.0
2006-11-07 11:30:00,44.15,44.16,44.14,44.16,48600.0,41.8852,41.8947,41.8757,41.8947,48600.0
2006-11-07 11:40:00,44.14,44.16,44.13,44.14,43800.0,41.8757,41.8947,41.8662,41.8757,43800.0
2006-11-07 11:50:00,44.14,44.16,44.13,44.15,31400.0,41.8757,41.8947,41.8662,41.8852,31400.0
2006-11-07 12:00:00,44.15,44.18,44.15,44.18,30100.0,41.8852,41.9136,41.8852,41.9136,30100.0
2006-11-07 12:10:00,44.17,44.27,44.16,44.26,54700.0,41.9041,41.999,41.8947,41.9895,54700.0
2006-11-07 12:20:00,44.26,44.27,44.25,44.25,32600.0,41.9895,41.999,41.98,41.98,32600.0
2006-11-07 12:30:00,44.26,44.26,44.25,44.26,21300.0,41.9895,41.9895,41.98,41.9895,21300.0
2006-11-07 12:40:00,44.26,44.26,44.18,44.18,57700.0,41.9895,41.9895,41.9136,41.9136,57700.0
2006-11-07 12:50:00,44.17,44.24,44.16,44.22,59900.0,41.9041,41.9705,41.8947,41.9516,59900.0
2006-11-07 13:00:00,44.22,44.24,44.2,44.2,49200.0,41.9516,41.9705,41.9326,41.9326,49200.0
2006-11-07 13:10:00,44.21,44.21,44.2,44.21,42200.0,41.9421,41.9421,41.9326,41.9421,42200.0
2006-11-07 13:20:00,44.21,44.26,44.21,44.23,67600.0,41.9421,41.9895,41.9421,41.9611,67600.0
2006-11-07 13:30:00,44.22,44.22,44.21,44.21,35300.0,41.9516,41.9516,41.9421,41.9421,35300.0
2006-11-07 13:40:00,44.21,44.25,44.2,44.24,22600.0,41.9421,41.98,41.9326,41.9705,22600.0
2006-11-07 13:50:00,44.25,44.31,44.24,44.3,29200.0,41.98,42.037,41.9705,42.0275,29200.0
2006-11-07 14:00:00,44.3,44.31,44.3,44.31,23000.0,42.0275,42.037,42.0275,42.037,23000.0
2006-11-07 14:10:00,44.3,44.31,44.3,44.31,30200.0,42.0275,42.037,42.0275,42.037,30200.0
2006-11-07 14:20:00,44.31,44.32,44.26,44.3,50400.0,42.037,42.0464,41.9895,42.0275,50400.0
2006-11-07 14:30:00,44.3,44.34,44.29,44.34,28100.0,42.0275,42.0654,42.018,42.0654,28100.0
2006-11-07 14:40:00,44.33,44.45,44.33,44.43,56600.0,42.0559,42.1698,42.0559,42.1508,56600.0
2006-11-07 14:50:00,44.44,44.45,44.43,44.43,39300.0,42.1603,42.1698,42.1508,42.1508,39300.0
2006-11-07 15:00:00,44.44,44.57,44.44,44.53,89300.0,42.1603,42.2836,42.1603,42.2457,89300.0
2006-11-07 15:10:00,44.53,44.53,44.46,44.47,22400.0,42.2457,42.2457,42.1793,42.1887,22400.0
2006-11-07 15:20:00,44.46,44.47,44.37,44.38,64500.0,42.1793,42.1887,42.0939,42.1034,64500.0
2006-11-07 15:30:00,44.38,44.46,44.37,44.45,67900.0,42.1034,42.1793,42.0939,42.1698,67900.0
2006-11-07 15:40:00,44.45,44.46,44.44,44.44,44800.0,42.1698,42.1793,42.1603,42.1603,44800.0
2006-11-07 15:50:00,44.45,44.45,44.36,44.36,82600.0,42.1698,42.1698,42.0844,42.0844,82600.0
2006-11-08 09:30:00,44.37,44.37,43.86,43.96,35200.0,42.0939,42.0939,41.61,41.7049,35200.0
2006-11-08 09:40:00,43.95,44.1,43.93,44.02,32200.0,41.6954,41.8377,41.6765,41.7618,32200.0
2006-11-08 09:50:00,44.01,44.02,43.91,43.98,35400.0,41.7523,41.7618,41.6575,41.7239,35400.0
2006-11-08 10:00:00,43.98,44.02,43.95,43.97,30300.0,41.7239,41.7618,41.6954,41.7144,30300.0
2006-11-08 10:10:00,43.97,43.98,43.82,43.96,45300.0,41.7144,41.7239,41.5721,41.7049,45300.0
2006-11-08 10:20:00,43.95,43.95,43.85,43.85,23000.0,41.6954,41.6954,41.6006,41.6006,23000.0
2006-11-08 10:30:00,43.83,43.94,43.79,43.94,23800.0,41.5816,41.6859,41.5436,41.6859,23800.0
2006-11-08 10:40:00,43.95,43.96,43.9,43.91,18200.0,41.6954,41.7049,41.648,41.6575,18200.0
2006-11-08 10:50:00,43.91,43.96,43.87,43.93,46800.0,41.6575,41.7049,41.6195,41.6765,46800.0
2006-11-08 11:00:00,43.93,43.97,43.88,43.96,27300.0,41.6765,41.7144,41.629,41.7049,27300.0
2006-11-08 11:10:00,43.96,43.97,43.92,43.92,10100.0,41.7049,41.7144,41.667,41.667,10100.0
2006-11-08 11:20:00,43.93,43.93,43.9,43.91,41300.0,41.6765,41.6765,41.648,41.6575,41300.0
2006-11-08 11:30:00,43.92,43.93,43.88,43.93,36900.0,41.667,41.6765,41.629,41.6765,36900.0
2006-11-08 11:40:00,43.92,43.92,43.83,43.83,9200.0,41.667,41.667,41.5816,41.5816,9200.0
2006-11-08 11:50:00,43.84,43.86,43.82,43.82,19600.0,41.5911,41.61,41.5721,41.5721,19600.0
2006-11-08 12:00:00,43.83,43.83,43.8,43.82,11900.0,41.5816,41.5816,41.5531,41.5721,11900.0
2006-11-08 12:10:00,43.81,43.82,43.71,43.73,9900.0,41.5626,41.5721,41.4677,41.4867,9900.0
2006-11-08 12:20:00,43.71,43.73,43.61,43.61,8200.0,41.4677,41.4867,41.3729,41.3729,8200.0
2006-11-08 12:30:00,43.61,43.61,43.54,43.54,19100.0,41.3729,41.3729,41.3065,41.3065,19100.0
2006-11-08 12:40:00,43.54,43.54,43.5,43.54,10600.0,41.3065,41.3065,41.2685,41.3065,10600.0
2006-11-08 12:50:00,43.54,43.62,43.54,43.6,21700.0,41.3065,41.3824,41.3065,41.3634,21700.0
2006-11-08 13:00:00,43.6,43.64,43.54,43.54,16600.0,41.3634,41.4013,41.3065,41.3065,16600.0
2006-11-08 13:10:00,43.54,43.57,43.52,43.57,12800.0,41.3065,41.3349,41.2875,41.3349,12800.0
2006-11-08 13:20:00,43.57,43.57,43.52,43.53,3900.0,41.3349,41.3349,41.2875,41.297,3900.0
2006-11-08 13:30:00,43.53,43.61,43.52,43.6,13900.0,41.297,41.3729,41.2875,41.3634,13900.0
2006-11-08 13:40:00,43.6,43.62,43.58,43.62,9700.0,41.3634,41.3824,41.3444,41.3824,9700.0
2006-11-08 13:50:00,43.62,43.7,43.62,43.7,14500.0,41.3824,41.4582,41.3824,41.4582,14500.0
2006-11-08 14:00:00,43.7,43.79,43.7,43.78,24900.0,41.4582,41.5436,41.4582,41.5341,24900.0
2006-11-08 14:10:00,43.79,43.89,43.79,43.85,28400.0,41.5436,41.6385,41.5436,41.6006,28400.0
2006-11-08 14:20:00,43.85,43.85,43.76,43.76,10700.0,41.6006,41.6006,41.5152,41.5152,10700.0
2006-11-08 14:30:00,43.76,43.86,43.76,43.79,13900.0,41.5152,41.61,41.5152,41.5436,13900.0
2006-11-08 14:40:00,43.81,43.83,43.78,43.8,7000.0,41.5626,41.5816,41.5341,41.5531,7000.0
2006-11-08 14:50:00,43.79,43.85,43.79,43.83,10400.0,41.5436,41.6006,41.5436,41.5816,10400.0
2006-11-08 15:00:00,43.84,43.85,43.8,43.85,10900.0,41.5911,41.6006,41.5531,41.6006,10900.0
2006-11-08 15:10:00,43.85,43.85,43.8,43.81,11900.0,41.6006,41.6006,41.5531,41.5626,11900.0
2006-11-08 15:20:00,43.82,43.82,43.8,43.82,15500.0,41.5721,41.5721,41.5531,41.5721,15500.0
2006-11-08 15:30:00,43.82,43.83,43.81,43.81,28700.0,41.5721,41.5816,41.5626,41.5626,28700.0
2006-11-08 15:40:00,43.81,43.84,43.81,43.84,17500.0,41.5626,41.5911,41.5626,41.5911,17500.0
2006-11-08 15:50:00,43.84,43.87,43.83,43.85,22600.0,41.5911,41.6195,41.5816,41.6006,22600.0
2006-11-09 09:30:00,44.1,44.21,44.1,44.12,76200.0,41.8377,41.9421,41.8377,41.8567,76200.0
2006-11-09 09:40:00,44.12,44.17,44.08,44.17,62200.0,41.8567,41.9041,41.8188,41.9041,62200.0
2006-11-09 09:50:00,44.16,44.18,44.11,44.13,63500.0,41.8947,41.9136,41.8472,41.8662,63500.0
2006-11-09 10:00:00,44.13,44.14,44.1,44.13,36500.0,41.8662,41.8757,41.8377,41.8662,36500.0
2006-11-09 10:10:00,44.13,44.16,44.11,44.13,25200.0,41.8662,41.8947,41.8472,41.8662,25200.0
2006-11-09 10:20:00,44.13,44.13,43.97,43.99,71400.0,41.8662,41.8662,41.7144,41.7334,71400.0
2006-11-09 10:30:00,44.0,44.0,43.98,43.99,9000.0,41.7429,41.7429,41.7239,41.7334,9000.0
2006-11-09 10:40:00,44.0,44.02,43.99,44.02,21200.0,41.7429,41.7618,41.7334,41.7618,21200.0
2006-11-09 10:50:00,44.02,44.09,44.01,44.07,84400.0,41.7618,41.8282,41.7523,41.8093,84400.0
2006-11-09 11:00:00,44.07,44.11,44.05,44.1,88500.0,41.8093,41.8472,41.7903,41.8377,88500.0
2006-11-09 11:10:00,44.11,44.12,44.08,44.08,17000.0,41.8472,41.8567,41.8188,41.8188,17000.0
2006-11-09 11:20:00,44.08,44.1,44.0,44.09,45400.0,41.8188,41.8377,41.7429,41.8282,45400.0
2006-11-09 11:30:00,44.09,44.1,44.04,44.08,182500.0,41.8282,41.8377,41.7808,41.8188,182500.0
2006-11-09 11:40:00,44.09,44.09,44.05,44.07,72500.0,41.8282,41.8282,41.7903,41.8093,72500.0
2006-11-09 11:50:00,44.07,44.09,44.06,44.06,7100.0,41.8093,41.8282,41.7998,41.7998,7100.0
2006-11-09 12:00:00,44.07,44.07,44.06,44.07,102700.0,41.8093,41.8093,41.7998,41.8093,102700.0
2006-11-09 12:10:00,44.07,44.12,44.07,44.09,155300.0,41.8093,41.8567,41.8093,41.8282,155300.0
2006-11-09 12:20:00,44.1,44.15,44.1,44.14,50800.0,41.8377,41.8852,41.8377,41.8757,50800.0
2006-11-09 12:30:00,44.14,44.14,44.1,44.13,19200.0,41.8757,41.8757,41.8377,41.8662,19200.0
2006-11-09 12:40:00,44.13,44.13,44.09,44.11,21800.0,41.8662,41.8662,41.8282,41.8472,21800.0
2006-11-09 12:50:00,44.11,44.11,44.1,44.11,30100.0,41.8472,41.8472,41.8377,41.8472,30100.0
2006-11-09 13:00:00,44.11,44.12,44.1,44.1,28700.0,41.8472,41.8567,41.8377,41.8377,28700.0
2006-11-09 13:10:00,44.1,44.12,44.08,44.1,69400.0,41.8377,41.8567,41.8188,41.8377,69400.0
2006-11-09 13:20:00,44.1,44.12,44.05,44.06,25100.0,41.8377,41.8567,41.7903,41.7998,25100.0
2006-11-09 13:30:00,44.06,44.13,44.06,44.12,78800.0,41.7998,41.8662,41.7998,41.8567,78800.0
2006-11-09 13:40:00,44.11,44.12,44.1,44.1,43600.0,41.8472,41.8567,41.8377,41.8377,43600.0
2006-11-09 13:50:00,44.1,44.12,44.09,44.11,44300.0,41.8377,41.8567,41.8282,41.8472,44300.0
2006-11-09 14:00:00,44.11,44.12,44.09,44.12,14300.0,41.8472,41.8567,41.8282,41.8567,14300.0
2006-11-09 14:10:00,44.12,44.12,44.07,44.1,70200.0,41.8567,41.8567,41.8093,41.8377,70200.0
2006-11-09 14:20:00,44.1,44.1,44.0,44.01,41900.0,41.8377,41.8377,41.7429,41.7523,41900.0
2006-11-09 14:30:00,44.01,44.02,43.99,44.01,11600.0,41.7523,41.7618,41.7334,41.7523,11600.0
2006-11-09 14:40:00,44.0,44.01,43.92,43.95,33500.0,41.7429,41.7523,41.667,41.6954,33500.0
2006-11-09 14:50:00,43.95,44.0,43.94,44.0,19900.0,41.6954,41.7429,41.6859,41.7429,19900.0
2006-11-09 15:00:00,44.0,44.0,43.98,43.98,13000.0,41.7429,41.7429,41.7239,41.7239,13000.0
2006-11-09 15:10:00,43.99,43.99,43.93,43.95,16100.0,41.7334,41.7334,41.6765,41.6954,16100.0
2006-11-09 15:20:00,43.95,43.95,43.77,43.78,77900.0,41.6954,41.6954,41.5247,41.5341,77900.0
2006-11-09 15:30:00,43.78,43.81,43.64,43.65,75100.0,41.5341,41.5626,41.4013,41.4108,75100.0
2006-11-09 15:40:00,43.64,43.64,43.46,43.52,205600.0,41.4013,41.4013,41.2306,41.2875,205600.0
2006-11-09 15:50:00,43.5,43.5,43.33,43.37,277300.0,41.2685,41.2685,41.1072,41.1452,277300.0
2006-11-10 09:30:00,43.18,43.69,43.12,43.62,200600.0,40.9649,41.4488,40.908,41.3824,200600.0
2006-11-10 09:40:00,43.62,43.98,43.6,43.86,125600.0,41.3824,41.7239,41.3634,41.61,125600.0
2006-11-10 09:50:00,43.79,43.9,43.6,43.61,56200.0,41.5436,41.648,41.3634,41.3729,56200.0
2006-11-10 10:00:00,43.61,43.76,43.56,43.69,159500.0,41.3729,41.5152,41.3254,41.4488,159500.0
2006-11-10 10:10:00,43.68,43.92,43.66,43.86,81700.0,41.4393,41.667,41.4203,41.61,81700.0
2006-11-10 10:20:00,43.86,43.86,43.8,43.82,30900.0,41.61,41.61,41.5531,41.5721,30900.0
2006-11-10 10:30:00,43.82,43.9,43.79,43.8,41400.0,41.5721,41.648,41.5436,41.5531,41400.0
2006-11-10 10:40:00,43.81,43.81,43.77,43.8,42100.0,41.5626,41.5626,41.5247,41.5531,42100.0
2006-11-10 10:50:00,43.8,43.9,43.8,43.88,30200.0,41.5531,41.648,41.5531,41.629,30200.0
2006-11-10 11:00:00,43.86,43.87,43.8,43.86,42400.0,41.61,41.6195,41.5531,41.61,42400.0
2006-11-10 11:10:00,43.86,43.98,43.85,43.98,97900.0,41.61,41.7239,41.6006,41.7239,97900.0
2006-11-10 11:20:00,43.97,44.15,43.97,44.14,58900.0,41.7144,41.8852,41.7144,41.8757,58900.0
2006-11-10 11:30:00,44.14,44.5,44.14,44.46,83200.0,41.8757,42.2172,41.8757,42.1793,83200.0
2006-11-10 11:40:00,44.47,44.62,44.43,44.44,52300.0,42.1887,42.3311,42.1508,42.1603,52300.0
2006-11-10 11:50:00,44.44,44.44,44.29,44.32,198200.0,42.1603,42.1603,42.018,42.0464,198200.0
2006-11-10 12:00:00,44.33,44.4,44.31,44.31,125500.0,42.0559,42.1223,42.037,42.037,125500.0
2006-11-10 12:10:00,44.31,44.41,44.31,44.38,35900.0,42.037,42.1318,42.037,42.1034,35900.0
2006-11-10 12:20:00,44.38,44.48,44.38,44.48,36200.0,42.1034,42.1982,42.1034,42.1982,36200.0
2006-11-10 12:30:00,44.47,44.5,44.39,44.44,121600.0,42.1887,42.2172,42.1129,42.1603,121600.0
2006-11-10 12:40:00,44.43,44.44,44.4,44.42,55600.0,42.1508,42.1603,42.1223,42.1413,55600.0
2006-11-10 12:50:00,44.4,44.42,44.38,44.42,48000.0,42.1223,42.1413,42.1034,42.1413,48000.0
2006-11-10 13:00:00,44.42,44.78,44.42,44.76,188800.0,42.1413,42.4828,42.1413,42.4639,188800.0
2006-11-10 13:10:00,44.77,44.82,44.67,44.69,48600.0,42.4734,42.5208,42.3785,42.3975,48600.0
2006-11-10 13:20:00,44.69,44.69,44.56,44.58,43300.0,42.3975,42.3975,42.2741,42.2931,43300.0
2006-11-10 13:30:00,44.58,44.61,44.45,44.46,40500.0,42.2931,42.3216,42.1698,42.1793,40500.0
2006-11-10 13:40:00,44.46,44.47,44.45,44.46,29900.0,42.1793,42.1887,42.1698,42.1793,29900.0
2006-11-10 13:50:00,44.47,44.54,44.46,44.5,106200.0,42.1887,42.2552,42.1793,42.2172,106200.0
2006-11-10 14:00:00,44.51,44.62,44.5,44.57,30400.0,42.2267,42.3311,42.2172,42.2836,30400.0
2006-11-10 14:10:00,44.58,44.72,44.56,44.69,45300.0,42.2931,42.4259,42.2741,42.3975,45300.0
2006-11-10 14:20:00,44.7,44.87,44.7,44.8,68700.0,42.407,42.5682,42.407,42.5018,68700.0
2006-11-10 14:30:00,44.8,44.87,44.76,44.85,77500.0,42.5018,42.5682,42.4639,42.5493,77500.0
2006-11-10 14:40:00,44.84,44.99,44.84,44.96,85700.0,42.5398,42.6821,42.5398,42.6536,85700.0
2006-11-10 14:50:00,44.96,45.02,44.96,44.98,71200.0,42.6536,42.7105,42.6536,42.6726,71200.0
2006-11-10 15:00:00,44.98,45.07,44.98,45.04,105900.0,42.6726,42.758,42.6726,42.7295,105900.0
2006-11-10 15:10:00,45.03,45.08,45.0,45.03,132800.0,42.72,42.7675,42.6916,42.72,132800.0
2006-11-10 15:20:00,45.03,45.19,44.99,45.19,109800.0,42.72,42.8718,42.6821,42.8718,109800.0
2006-11-10 15:30:00,45.19,45.25,45.17,45.22,110300.0,42.8718,42.9287,42.8528,42.9003,110300.0
2006-11-10 15:40:00,45.22,45.23,44.95,45.07,147100.0,42.9003,42.9098,42.6441,42.758,147100.0
2006-11-10 15:50:00,45.07,45.07,44.87,45.0,192700.0,42.758,42.758,42.5682,42.6916,192700.0
2006-11-13 09:30:00,44.2,44.4,44.01,44.09,211400.0,41.9326,42.1223,41.7523,41.8282,211400.0
2006-11-13 09:40:00,44.1,44.36,44.08,44.28,118800.0,41.8377,42.0844,41.8188,42.0085,118800.0
2006-11-13 09:50:00,44.3,44.42,44.23,44.31,101300.0,42.0275,42.1413,41.9611,42.037,101300.0
2006-11-13 10:00:00,44.31,44.55,44.3,44.55,189900.0,42.037,42.2646,42.0275,42.2646,189900.0
2006-11-13 10:10:00,44.55,44.56,44.43,44.46,95400.0,42.2646,42.2741,42.1508,42.1793,95400.0
2006-11-13 10:20:00,44.45,44.48,44.38,44.4,48300.0,42.1698,42.1982,42.1034,42.1223,48300.0
2006-11-13 10:30:00,44.4,44.5,44.37,44.49,43200.0,42.1223,42.2172,42.0939,42.2077,43200.0
2006-11-13 10:40:00,44.5,44.55,44.49,44.49,62400.0,42.2172,42.2646,42.2077,42.2077,62400.0
2006-11-13 10:50:00,44.49,44.52,44.45,44.5,26400.0,42.2077,42.2362,42.1698,42.2172,26400.0
2006-11-13 11:00:00,44.5,44.58,44.5,44.53,128100.0,42.2172,42.2931,42.2172,42.2457,128100.0
2006-11-13 11:10:00,44.53,44.55,44.47,44.47,56000.0,42.2457,42.2646,42.1887,42.1887,56000.0
2006-11-13 11:20:00,44.47,44.52,44.47,44.5,149000.0,42.1887,42.2362,42.1887,42.2172,149000.0
2006-11-13 11:30:00,44.5,44.59,44.48,44.57,282800.0,42.2172,42.3026,42.1982,42.2836,282800.0
2006-11-13 11:40:00,44.57,44.59,44.49,44.55,110300.0,42.2836,42.3026,42.2077,42.2646,110300.0
2006-11-13 11:50:00,44.54,44.55,44.52,44.52,46900.0,42.2552,42.2646,42.2362,42.2362,46900.0
2006-11-13 12:00:00,44.52,44.53,44.43,44.45,83600.0,42.2362,42.2457,42.1508,42.1698,83600.0
2006-11-13 12:10:00,44.45,44.51,44.45,44.45,42800.0,42.1698,42.2267,42.1698,42.1698,42800.0
2006-11-13 12:20:00,44.46,44.46,44.44,44.46,89700.0,42.1793,42.1793,42.1603,42.1793,89700.0
2006-11-13 12:30:00,44.45,44.46,44.41,44.46,45600.0,42.1698,42.1793,42.1318,42.1793,45600.0
2006-11-13 12:40:00,44.45,44.46,44.44,44.44,26800.0,42.1698,42.1793,42.1603,42.1603,26800.0
2006-11-13 12:50:00,44.45,44.45,44.35,44.35,70100.0,42.1698,42.1698,42.0749,42.0749,70100.0
2006-11-13 13:00:00,44.35,44.36,44.18,44.19,79800.0,42.0749,42.0844,41.9136,41.9231,79800.0
2006-11-13 13:10:00,44.19,44.2,44.04,44.04,60000.0,41.9231,41.9326,41.7808,41.7808,60000.0
2006-11-13 13:20:00,44.03,44.05,43.85,43.89,85800.0,41.7713,41.7903,41.6006,41.6385,85800.0
2006-11-13 13:30:00,43.88,43.92,43.79,43.87,83100.0,41.629,41.667,41.5436,41.6195,83100.0
2006-11-13 13:40:00,43.88,43.96,43.88,43.93,65300.0,41.629,41.7049,41.629,41.6765,65300.0
2006-11-13 13:50:00,43.92,44.03,43.92,44.02,91600.0,41.667,41.7713,41.667,41.7618,91600.0
2006-11-13 14:00:00,44.01,44.02,43.9,43.94,97600.0,41.7523,41.7618,41.648,41.6859,97600.0
2006-11-13 14:10:00,43.93,43.96,43.78,43.79,109200.0,41.6765,41.7049,41.5341,41.5436,109200.0
2006-11-13 14:20:00,43.79,43.83,43.7,43.81,125200.0,41.5436,41.5816,41.4582,41.5626,125200.0
2006-11-13 14:30:00,43.84,44.08,43.84,44.02,106300.0,41.5911,41.8188,41.5911,41.7618,106300.0
2006-11-13 14:40:00,44.02,44.06,43.98,44.06,126200.0,41.7618,41.7998,41.7239,41.7998,126200.0
2006-11-13 14:50:00,44.06,44.17,44.04,44.14,121200.0,41.7998,41.9041,41.7808,41.8757,121200.0
2006-11-13 15:00:00,44.14,44.16,44.1,44.13,148400.0,41.8757,41.8947,41.8377,41.8662,148400.0
2006-11-13 15:10:00,44.14,44.15,44.08,44.09,122400.0,41.8757,41.8852,41.8188,41.8282,122400.0
2006-11-13 15:20:00,44.09,44.1,44.05,44.07,151200.0,41.8282,41.8377,41.7903,41.8093,151200.0
2006-11-13 15:30:00,44.07,44.09,43.98,44.05,139200.0,41.8093,41.8282,41.7239,41.7903,139200.0
2006-11-13 15:40:00,44.05,44.06,43.79,43.8,255100.0,41.7903,41.7998,41.5436,41.5531,255100.0
2006-11-13 15:50:00,43.8,43.81,43.64,43.72,360700.0,41.5531,41.5626,41.4013,41.4772,360700.0
2006-11-14 09:30:00,43.4,43.41,42.8,43.19,264700.0,41.1736,41.1831,40.6044,40.9744,264700.0
2006-11-14 09:40:00,43.2,43.25,42.98,43.1,119300.0,40.9839,41.0313,40.7752,40.889,119300.0
2006-11-14 09:50:00,43.1,43.15,42.99,43.0,120000.0,40.889,40.9365,40.7847,40.7942,120000.0
2006-11-14 10:00:00,43.0,43.25,42.99,43.14,326400.0,40.7942,41.0313,40.7847,40.927,326400.0
2006-11-14 10:10:00,43.14,43.17,43.06,43.1,174200.0,40.927,40.9554,40.8511,40.889,174200.0
2006-11-14 10:20:00,43.1,43.12,43.04,43.06,141000.0,40.889,40.908,40.8321,40.8511,141000.0
2006-11-14 10:30:00,43.06,43.07,43.02,43.04,125700.0,40.8511,40.8606,40.8131,40.8321,125700.0
2006-11-14 10:40:00,43.05,43.15,43.04,43.15,113400.0,40.8416,40.9365,40.8321,40.9365,113400.0
2006-11-14 10:50:00,43.15,43.34,43.14,43.29,54900.0,40.9365,41.1167,40.927,41.0693,54900.0
2006-11-14 11:00:00,43.28,43.28,43.18,43.21,70500.0,41.0598,41.0598,40.9649,40.9934,70500.0
2006-11-14 11:10:00,43.22,43.32,43.19,43.3,61400.0,41.0029,41.0977,40.9744,41.0788,61400.0
2006-11-14 11:20:00,43.3,43.49,43.29,43.48,68700.0,41.0788,41.259,41.0693,41.2495,68700.0
2006-11-14 11:30:00,43.48,43.51,43.47,43.5,85500.0,41.2495,41.278,41.24,41.2685,85500.0
2006-11-14 11:40:00,43.5,43.5,43.41,43.42,77900.0,41.2685,41.2685,41.1831,41.1926,77900.0
2006-11-14 11:50:00,43.42,43.43,43.34,43.38,41800.0,41.1926,41.2021,41.1167,41.1547,41800.0
2006-11-14 12:00:00,43.37,43.45,43.33,43.45,44700.0,41.1452,41.2211,41.1072,41.2211,44700.0
2006-11-14 12:10:00,43.45,43.62,43.45,43.58,112300.0,41.2211,41.3824,41.2211,41.3444,112300.0
2006-11-14 12:20:00,43.57,43.57,43.54,43.56,37900.0,41.3349,41.3349,41.3065,41.3254,37900.0
2006-11-14 12:30:00,43.56,43.6,43.52,43.58,55800.0,41.3254,41.3634,41.2875,41.3444,55800.0
2006-11-14 12:40:00,43.59,43.59,43.51,43.59,52300.0,41.3539,41.3539,41.278,41.3539,52300.0
2006-11-14 12:50:00,43.59,43.65,43.58,43.62,42200.0,41.3539,41.4108,41.3444,41.3824,42200.0
2006-11-14 13:00:00,43.62,43.62,43.56,43.58,68400.0,41.3824,41.3824,41.3254,41.3444,68400.0
2006-11-14 13:10:00,43.59,43.72,43.59,43.7,93600.0,41.3539,41.4772,41.3539,41.4582,93600.0
2006-11-14 13:20:00,43.7,43.77,43.62,43.64,84200.0,41.4582,41.5247,41.3824,41.4013,84200.0
2006-11-14 13:30:00,43.64,43.68,43.58,43.64,35400.0,41.4013,41.4393,41.3444,41.4013,35400.0
2006-11-14 13:40:00,43.64,43.65,43.59,43.64,53600.0,41.4013,41.4108,41.3539,41.4013,53600.0
2006-11-14 13:50:00,43.64,43.65,43.62,43.63,18800.0,41.4013,41.4108,41.3824,41.3918,18800.0
2006-11-14 14:00:00,43.63,43.64,43.61,43.62,43800.0,41.3918,41.4013,41.3729,41.3824,43800.0
2006-11-14 14:10:00,43.62,43.65,43.5,43.64,76700.0,41.3824,41.4108,41.2685,41.4013,76700.0
2006-11-14 14:20:00,43.63,43.65,43.62,43.65,34800.0,41.3918,41.4108,41.3824,41.4108,34800.0
2006-11-14 14:30:00,43.65,43.8,43.64,43.74,98000.0,41.4108,41.5531,41.4013,41.4962,98000.0
2006-11-14 14:40:00,43.74,43.81,43.7,43.8,134700.0,41.4962,41.5626,41.4582,41.5531,134700.0
2006-11-14 14:50:00,43.8,43.86,43.8,43.84,78000.0,41.5531,41.61,41.5531,41.5911,78000.0
2006-11-14 15:00:00,43.84,43.93,43.83,43.87,89300.0,41.5911,41.6765,41.5816,41.6195,89300.0
2006-11-14 15:10:00,43.85,43.9,43.83,43.9,109300.0,41.6006,41.648,41.5816,41.648,109300.0
2006-11-14 15:20:00,43.91,43.97,43.9,43.95,80700.0,41.6575,41.7144,41.648,41.6954,80700.0
2006-11-14 15:30:00,43.95,43.96,43.89,43.9,152800.0,41.6954,41.7049,41.6385,41.648,152800.0
2006-11-14 15:40:00,43.89,43.9,43.71,43.74,226100.0,41.6385,41.648,41.4677,41.4962,226100.0
2006-11-14 15:50:00,43.74,43.84,43.74,43.76,202700.0,41.4962,41.5911,41.4962,41.5152,202700.0
2006-11-15 09:30:00,43.95,43.99,43.92,43.98,104100.0,41.6954,41.7334,41.667,41.7239,104100.0
2006-11-15 09:40:00,43.98,43.98,43.9,43.94,130300.0,41.7239,41.7239,41.648,41.6859,130300.0
2006-11-15 09:50:00,43.94,43.95,43.91,43.94,169700.0,41.6859,41.6954,41.6575,41.6859,169700.0
2006-11-15 10:00:00,43.94,43.96,43.9,43.9,63000.0,41.6859,41.7049,41.648,41.648,63000.0
2006-11-15 10:10:00,43.91,43.95,43.9,43.93,158400.0,41.6575,41.6954,41.648,41.6765,158400.0
2006-11-15 10:20:00,43.95,43.98,43.94,43.97,132600.0,41.6954,41.7239,41.6859,41.7144,132600.0
2006-11-15 10:30:00,43.97,44.0,43.95,44.0,96900.0,41.7144,41.7429,41.6954,41.7429,96900.0
2006-11-15 10:40:00,44.0,44.0,43.98,43.98,280600.0,41.7429,41.7429,41.7239,41.7239,280600.0
2006-11-15 10:50:00,43.99,43.99,43.93,43.96,108300.0,41.7334,41.7334,41.6765,41.7049,108300.0
2006-11-15 11:00:00,43.95,43.96,43.94,43.95,54600.0,41.6954,41.7049,41.6859,41.6954,54600.0
2006-11-15 11:10:00,43.95,43.98,43.94,43.97,34900.0,41.6954,41.7239,41.6859,41.7144,34900.0
2006-11-15 11:20:00,43.97,43.99,43.95,43.96,36700.0,41.7144,41.7334,41.6954,41.7049,36700.0
2006-11-15 11:30:00,43.95,43.96,43.94,43.94,124200.0,41.6954,41.7049,41.6859,41.6859,124200.0
2006-11-15 11:40:00,43.94,43.96,43.92,43.94,345400.0,41.6859,41.7049,41.667,41.6859,345400.0
2006-11-15 11:50:00,43.94,43.96,43.94,43.95,25600.0,41.6859,41.7049,41.6859,41.6954,25600.0
2006-11-15 12:00:00,43.94,43.95,43.94,43.94,17000.0,41.6859,41.6954,41.6859,41.6859,17000.0
2006-11-15 12:10:00,43.95,43.96,43.93,43.94,91600.0,41.6954,41.7049,41.6765,41.6859,91600.0
2006-11-15 12:20:00,43.94,43.95,43.93,43.94,52300.0,41.6859,41.6954,41.6765,41.6859,52300.0
2006-11-15 12:30:00,43.93,43.95,43.92,43.95,51200.0,41.6765,41.6954,41.667,41.6954,51200.0
2006-11-15 12:40:00,43.95,43.95,43.93,43.94,83600.0,41.6954,41.6954,41.6765,41.6859,83600.0
2006-11-15 12:50:00,43.94,43.95,43.93,43.93,24100.0,41.6859,41.6954,41.6765,41.6765,24100.0
2006-11-15 13:00:00,43.93,43.94,43.88,43.92,200000.0,41.6765,41.6859,41.629,41.667,200000.0
2006-11-15 13:10:00,43.91,43.92,43.9,43.91,28800.0,41.6575,41.667,41.648,41.6575,28800.0
2006-11-15 13:20:00,43.92,43.94,43.91,43.94,44700.0,41.667,41.6859,41.6575,41.6859,44700.0
2006-11-15 13:30:00,43.94,43.96,43.94,43.95,26400.0,41.6859,41.7049,41.6859,41.6954,26400.0
2006-11-15 13:40:00,43.95,43.95,43.94,43.95,30000.0,41.6954,41.6954,41.6859,41.6954,30000.0
2006-11-15 13:50:00,43.95,43.99,43.94,43.95,80000.0,41.6954,41.7334,41.6859,41.6954,80000.0
2006-11-15 14:00:00,43.96,43.96,43.94,43.95,85900.0,41.7049,41.7049,41.6859,41.6954,85900.0
2006-11-15 14:10:00,43.95,43.97,43.94,43.97,38700.0,41.6954,41.7144,41.6859,41.7144,38700.0
2006-11-15 14:20:00,43.97,43.98,43.94,43.94,36100.0,41.7144,41.7239,41.6859,41.6859,36100.0
2006-11-15 14:30:00,43.94,43.97,43.94,43.95,53400.0,41.6859,41.7144,41.6859,41.6954,53400.0
2006-11-15 14:40:00,43.94,43.98,43.94,43.98,34600.0,41.6859,41.7239,41.6859,41.7239,34600.0
2006-11-15 14:50:00,43.98,43.99,43.94,43.95,50600.0,41.7239,41.7334,41.6859,41.6954,50600.0
2006-11-15 15:00:00,43.95,43.99,43.94,43.97,46700.0,41.6954,41.7334,41.6859,41.7144,46700.0
2006-11-15 15:10:00,43.97,43.97,43.94,43.96,47900.0,41.7144,41.7144,41.6859,41.7049,47900.0
2006-11-15 15:20:00,43.95,43.98,43.95,43.98,86800.0,41.6954,41.7239,41.6954,41.7239,86800.0
2006-11-15 15:30:00,43.98,43.98,43.94,43.95,113700.0,41.7239,41.7239,41.6859,41.6954,113700.0
2006-11-15 15:40:00,43.96,43.97,43.94,43.97,188000.0,41.7049,41.7144,41.6859,41.7144,188000.0
2006-11-15 15:50:00,43.96,44.0,43.96,43.98,118100.0,41.7049,41.7429,41.7049,41.7239,118100.0
2006-11-16 09:30:00,44.0,44.0,43.92,43.94,169200.0,41.7429,41.7429,41.667,41.6859,169200.0
2006-11-16 09:40:00,43.95,43.98,43.92,43.96,91000.0,41.6954,41.7239,41.667,41.7049,91000.0
2006-11-16 09:50:00,43.96,43.98,43.96,43.98,32700.0,41.7049,41.7239,41.7049,41.7239,32700.0
2006-11-16 10:00:00,43.98,43.98,43.94,43.94,65600.0,41.7239,41.7239,41.6859,41.6859,65600.0
2006-11-16 10:10:00,43.94,43.96,43.91,43.92,73400.0,41.6859,41.7049,41.6575,41.667,73400.0
2006-11-16 10:20:00,43.93,43.93,43.87,43.91,73000.0,41.6765,41.6765,41.6195,41.6575,73000.0
2006-11-16 10:30:00,43.91,43.95,43.89,43.91,37600.0,41.6575,41.6954,41.6385,41.6575,37600.0
2006-11-16 10:40:00,43.91,43.93,43.86,43.86,36000.0,41.6575,41.6765,41.61,41.61,36000.0
2006-11-16 10:50:00,43.87,43.9,43.85,43.89,31600.0,41.6195,41.648,41.6006,41.6385,31600.0
2006-11-16 11:00:00,43.89,43.9,43.79,43.83,59700.0,41.6385,41.648,41.5436,41.5816,59700.0
2006-11-16 11:10:00,43.82,43.87,43.8,43.8,38200.0,41.5721,41.6195,41.5531,41.5531,38200.0
2006-11-16 11:20:00,43.8,43.8,43.7,43.73,103200.0,41.5531,41.5531,41.4582,41.4867,103200.0
2006-11-16 11:30:00,43.73,43.74,43.7,43.73,38000.0,41.4867,41.4962,41.4582,41.4867,38000.0
2006-11-16 11:40:00,43.73,43.74,43.72,43.74,68100.0,41.4867,41.4962,41.4772,41.4962,68100.0
2006-11-16 11:50:00,43.74,43.74,43.72,43.73,40200.0,41.4962,41.4962,41.4772,41.4867,40200.0
2006-11-16 12:00:00,43.73,43.75,43.71,43.73,39500.0,41.4867,41.5057,41.4677,41.4867,39500.0
2006-11-16 12:10:00,43.72,43.75,43.7,43.73,33200.0,41.4772,41.5057,41.4582,41.4867,33200.0
2006-11-16 12:20:00,43.73,43.75,43.71,43.71,20900.0,41.4867,41.5057,41.4677,41.4677,20900.0
2006-11-16 12:30:00,43.72,43.73,43.69,43.69,21200.0,41.4772,41.4867,41.4488,41.4488,21200.0
2006-11-16 12:40:00,43.69,43.73,43.68,43.72,41600.0,41.4488,41.4867,41.4393,41.4772,41600.0
2006-11-16 12:50:00,43.72,43.76,43.7,43.71,48400.0,41.4772,41.5152,41.4582,41.4677,48400.0
2006-11-16 13:00:00,43.71,43.75,43.68,43.74,164400.0,41.4677,41.5057,41.4393,41.4962,164400.0
2006-11-16 13:10:00,43.73,43.75,43.72,43.74,32300.0,41.4867,41.5057,41.4772,41.4962,32300.0
2006-11-16 13:20:00,43.74,43.74,43.72,43.72,37900.0,41.4962,41.4962,41.4772,41.4772,37900.0
2006-11-16 13:30:00,43.72,43.75,43.72,43.75,79500.0,41.4772,41.5057,41.4772,41.5057,79500.0
2006-11-16 13:40:00,43.75,43.75,43.69,43.72,73600.0,41.5057,41.5057,41.4488,41.4772,73600.0
2006-11-16 13:50:00,43.72,43.74,43.7,43.71,40900.0,41.4772,41.4962,41.4582,41.4677,40900.0
2006-11-16 14:00:00,43.7,43.7,43.6,43.63,51400.0,41.4582,41.4582,41.3634,41.3918,51400.0
2006-11-16 14:10:00,43.62,43.7,43.62,43.68,76800.0,41.3824,41.4582,41.3824,41.4393,76800.0
2006-11-16 14:20:00,43.68,43.69,43.63,43.68,62900.0,41.4393,41.4488,41.3918,41.4393,62900.0
2006-11-16 14:30:00,43.67,43.69,43.65,43.68,78400.0,41.4298,41.4488,41.4108,41.4393,78400.0
2006-11-16 14:40:00,43.69,43.7,43.67,43.69,53400.0,41.4488,41.4582,41.4298,41.4488,53400.0
2006-11-16 14:50:00,43.7,43.7,43.68,43.69,117400.0,41.4582,41.4582,41.4393,41.4488,117400.0
2006-11-16 15:00:00,43.7,43.75,43.68,43.74,206600.0,41.4582,41.5057,41.4393,41.4962,206600.0
2006-11-16 15:10:00,43.73,43.77,43.71,43.73,172500.0,41.4867,41.5247,41.4677,41.4867,172500.0
2006-11-16 15:20:00,43.74,43.81,43.73,43.81,137200.0,41.4962,41.5626,41.4867,41.5626,137200.0
2006-11-16 15:30:00,43.8,43.87,43.8,43.87,96900.0,41.5531,41.6195,41.5531,41.6195,96900.0
2006-11-16 15:40:00,43.86,43.86,43.79,43.79,85300.0,41.61,41.61,41.5436,41.5436,85300.0
2006-11-16 15:50:00,43.79,43.83,43.73,43.75,163400.0,41.5436,41.5816,41.4867,41.5057,163400.0
2006-11-17 09:30:00,43.61,43.74,43.54,43.54,207500.0,41.3729,41.4962,41.3065,41.3065,207500.0
2006-11-17 09:40:00,43.55,43.61,43.5,43.51,171600.0,41.3159,41.3729,41.2685,41.278,171600.0
2006-11-17 09:50:00,43.5,43.67,43.5,43.6,86000.0,41.2685,41.4298,41.2685,41.3634,86000.0
2006-11-17 10:00:00,43.6,43.71,43.57,43.58,111200.0,41.3634,41.4677,41.3349,41.3444,111200.0
2006-11-17 10:10:00,43.57,43.69,43.57,43.64,63400.0,41.3349,41.4488,41.3349,41.4013,63400.0
2006-11-17 10:20:00,43.65,43.66,43.52,43.59,120800.0,41.4108,41.4203,41.2875,41.3539,120800.0
2006-11-17 10:30:00,43.59,43.64,43.59,43.61,84500.0,41.3539,41.4013,41.3539,41.3729,84500.0
2006-11-17 10:40:00,43.62,43.64,43.6,43.62,131700.0,41.3824,41.4013,41.3634,41.3824,131700.0
2006-11-17 10:50:00,43.62,43.66,43.62,43.64,50700.0,41.3824,41.4203,41.3824,41.4013,50700.0
2006-11-17 11:00:00,43.65,43.74,43.65,43.69,84500.0,41.4108,41.4962,41.4108,41.4488,84500.0
2006-11-17 11:10:00,43.69,43.7,43.65,43.67,76500.0,41.4488,41.4582,41.4108,41.4298,76500.0
2006-11-17 11:20:00,43.68,43.68,43.62,43.65,210900.0,41.4393,41.4393,41.3824,41.4108,210900.0
2006-11-17 11:30:00,43.64,43.68,43.64,43.66,86300.0,41.4013,41.4393,41.4013,41.4203,86300.0
2006-11-17 11:40:00,43.64,43.68,43.64,43.66,30500.0,41.4013,41.4393,41.4013,41.4203,30500.0
2006-11-17 11:50:00,43.67,43.68,43.64,43.67,33000.0,41.4298,41.4393,41.4013,41.4298,33000.0
2006-11-17 12:00:00,43.67,43.72,43.66,43.72,48900.0,41.4298,41.4772,41.4203,41.4772,48900.0
2006-11-17 12:10:00,43.74,43.75,43.66,43.66,44100.0,41.4962,41.5057,41.4203,41.4203,44100.0
2006-11-17 12:20:00,43.66,43.71,43.66,43.67,593800.0,41.4203,41.4677,41.4203,41.4298,593800.0
2006-11-17 12:30:00,43.67,43.76,43.66,43.75,56800.0,41.4298,41.5152,41.4203,41.5057,56800.0
2006-11-17 12:40:00,43.76,43.8,43.75,43.78,23400.0,41.5152,41.5531,41.5057,41.5341,23400.0
2006-11-17 12:50:00,43.78,43.8,43.76,43.78,30800.0,41.5341,41.5531,41.5152,41.5341,30800.0
2006-11-17 13:00:00,43.78,43.85,43.77,43.85,94500.0,41.5341,41.6006,41.5247,41.6006,94500.0
2006-11-17 13:10:00,43.84,43.97,43.83,43.96,101700.0,41.5911,41.7144,41.5816,41.7049,101700.0
2006-11-17 13:20:00,43.96,44.15,43.96,44.1,120000.0,41.7049,41.8852,41.7049,41.8377,120000.0
2006-11-17 13:30:00,44.09,44.15,44.06,44.14,95400.0,41.8282,41.8852,41.7998,41.8757,95400.0
2006-11-17 13:40:00,44.15,44.15,44.05,44.05,77900.0,41.8852,41.8852,41.7903,41.7903,77900.0
2006-11-17 13:50:00,44.05,44.05,43.99,44.04,68600.0,41.7903,41.7903,41.7334,41.7808,68600.0
2006-11-17 14:00:00,44.03,44.04,43.99,44.04,99500.0,41.7713,41.7808,41.7334,41.7808,99500.0
2006-11-17 14:10:00,44.04,44.1,43.97,43.99,135700.0,41.7808,41.8377,41.7144,41.7334,135700.0
2006-11-17 14:20:00,43.98,43.99,43.89,43.96,69600.0,41.7239,41.7334,41.6385,41.7049,69600.0
2006-11-17 14:30:00,43.96,44.0,43.95,44.0,35400.0,41.7049,41.7429,41.6954,41.7429,35400.0
2006-11-17 14:40:00,43.99,44.0,43.98,43.99,47000.0,41.7334,41.7429,41.7239,41.7334,47000.0
2006-11-17 14:50:00,43.99,44.0,43.98,44.0,37500.0,41.7334,41.7429,41.7239,41.7429,37500.0
2006-11-17 15:00:00,44.0,44.07,43.98,44.07,71400.0,41.7429,41.8093,41.7239,41.8093,71400.0
2006-11-17 15:10:00,44.07,44.07,43.99,43.99,58500.0,41.8093,41.8093,41.7334,41.7334,58500.0
2006-11-17 15:20:00,43.99,44.03,43.94,43.94,32700.0,41.7334,41.7713,41.6859,41.6859,32700.0
2006-11-17 15:30:00,43.95,44.08,43.95,44.08,43800.0,41.6954,41.8188,41.6954,41.8188,43800.0
2006-11-17 15:40:00,44.07,44.14,44.04,44.14,152900.0,41.8093,41.8757,41.7808,41.8757,152900.0
2006-11-17 15:50:00,44.13,44.15,44.06,44.11,115300.0,41.8662,41.8852,41.7998,41.8472,115300.0
2006-11-20 09:30:00,43.66,43.91,43.24,43.55,100100.0,41.4203,41.6575,41.0218,41.3159,100100.0
2006-11-20 09:40:00,43.55,43.57,43.44,43.5,79900.0,41.3159,41.3349,41.2116,41.2685,79900.0
2006-11-20 09:50:00,43.5,43.65,43.42,43.65,91800.0,41.2685,41.4108,41.1926,41.4108,91800.0
2006-11-20 10:00:00,43.67,43.74,43.43,43.62,100400.0,41.4298,41.4962,41.2021,41.3824,100400.0
2006-11-20 10:10:00,43.62,43.88,43.58,43.79,122600.0,41.3824,41.629,41.3444,41.5436,122600.0
2006-11-20 10:20:00,43.78,43.9,43.67,43.67,161200.0,41.5341,41.648,41.4298,41.4298,161200.0
2006-11-20 10:30:00,43.62,43.78,43.62,43.78,27100.0,41.3824,41.5341,41.3824,41.5341,27100.0
2006-11-20 10:40:00,43.78,43.8,43.66,43.69,26000.0,41.5341,41.5531,41.4203,41.4488,26000.0
2006-11-20 10:50:00,43.69,43.69,43.55,43.55,43600.0,41.4488,41.4488,41.3159,41.3159,43600.0
2006-11-20 11:00:00,43.55,43.68,43.55,43.66,73000.0,41.3159,41.4393,41.3159,41.4203,73000.0
2006-11-20 11:10:00,43.66,43.68,43.63,43.68,38900.0,41.4203,41.4393,41.3918,41.4393,38900.0
2006-11-20 11:20:00,43.67,43.73,43.65,43.67,43200.0,41.4298,41.4867,41.4108,41.4298,43200.0
2006-11-20 11:30:00,43.66,43.67,43.65,43.65,46000.0,41.4203,41.4298,41.4108,41.4108,46000.0
2006-11-20 11:40:00,43.65,43.65,43.6,43.6,37300.0,41.4108,41.4108,41.3634,41.3634,37300.0
2006-11-20 11:50:00,43.61,43.62,43.55,43.55,29600.0,41.3729,41.3824,41.3159,41.3159,29600.0
2006-11-20 12:00:00,43.56,43.7,43.55,43.69,57600.0,41.3254,41.4582,41.3159,41.4488,57600.0
2006-11-20 12:10:00,43.69,43.69,43.65,43.67,33600.0,41.4488,41.4488,41.4108,41.4298,33600.0
2006-11-20 12:20:00,43.66,43.68,43.65,43.65,37600.0,41.4203,41.4393,41.4108,41.4108,37600.0
2006-11-20 12:30:00,43.65,43.68,43.65,43.65,80000.0,41.4108,41.4393,41.4108,41.4108,80000.0
2006-11-20 12:40:00,43.66,43.69,43.6,43.67,73600.0,41.4203,41.4488,41.3634,41.4298,73600.0
2006-11-20 12:50:00,43.67,43.74,43.66,43.74,87300.0,41.4298,41.4962,41.4203,41.4962,87300.0
2006-11-20 13:00:00,43.74,43.78,43.72,43.78,30600.0,41.4962,41.5341,41.4772,41.5341,30600.0
2006-11-20 13:10:00,43.77,43.8,43.74,43.79,47700.0,41.5247,41.5531,41.4962,41.5436,47700.0
2006-11-20 13:20:00,43.79,43.87,43.79,43.84,559800.0,41.5436,41.6195,41.5436,41.5911,559800.0
2006-11-20 13:30:00,43.85,43.88,43.78,43.83,59200.0,41.6006,41.629,41.5341,41.5816,59200.0
2006-11-20 13:40:00,43.83,43.9,43.8,43.9,44800.0,41.5816,41.648,41.5531,41.648,44800.0
2006-11-20 13:50:00,43.89,43.92,43.86,43.9,55500.0,41.6385,41.667,41.61,41.648,55500.0
2006-11-20 14:00:00,43.89,43.95,43.78,43.79,131800.0,41.6385,41.6954,41.5341,41.5436,131800.0
2006-11-20 14:10:00,43.79,43.87,43.76,43.84,87500.0,41.5436,41.6195,41.5152,41.5911,87500.0
2006-11-20 14:20:00,43.85,43.9,43.77,43.84,94000.0,41.6006,41.648,41.5247,41.5911,94000.0
2006-11-20 14:30:00,43.83,43.91,43.8,43.84,85700.0,41.5816,41.6575,41.5531,41.5911,85700.0
2006-11-20 14:40:00,43.85,43.92,43.82,43.88,118300.0,41.6006,41.667,41.5721,41.629,118300.0
2006-11-20 14:50:00,43.87,43.93,43.83,43.85,44900.0,41.6195,41.6765,41.5816,41.6006,44900.0
2006-11-20 15:00:00,43.85,43.85,43.76,43.82,54900.0,41.6006,41.6006,41.5152,41.5721,54900.0
2006-11-20 15:10:00,43.82,43.93,43.81,43.91,77000.0,41.5721,41.6765,41.5626,41.6575,77000.0
2006-11-20 15:20:00,43.9,43.91,43.8,43.82,87600.0,41.648,41.6575,41.5531,41.5721,87600.0
2006-11-20 15:30:00,43.82,43.84,43.75,43.79,57200.0,41.5721,41.5911,41.5057,41.5436,57200.0
2006-11-20 15:40:00,43.79,43.8,43.68,43.69,64200.0,41.5436,41.5531,41.4393,41.4488,64200.0
2006-11-20 15:50:00,43.71,43.84,43.65,43.84,92400.0,41.4677,41.5911,41.4108,41.5911,92400.0
2006-11-21 09:30:00,44.33,44.39,44.02,44.08,132300.0,42.0559,42.1129,41.7618,41.8188,132300.0
2006-11-21 09:40:00,44.09,44.15,43.92,43.99,87000.0,41.8282,41.8852,41.667,41.7334,87000.0
2006-11-21 09:50:00,43.99,44.1,43.97,44.05,172900.0,41.7334,41.8377,41.7144,41.7903,172900.0
2006-11-21 10:00:00,44.05,44.11,44.05,44.08,163200.0,41.7903,41.8472,41.7903,41.8188,163200.0
2006-11-21 10:10:00,44.08,44.14,44.05,44.13,60800.0,41.8188,41.8757,41.7903,41.8662,60800.0
2006-11-21 10:20:00,44.13,44.18,44.09,44.1,56800.0,41.8662,41.9136,41.8282,41.8377,56800.0
2006-11-21 10:30:00,44.1,44.12,44.07,44.07,158200.0,41.8377,41.8567,41.8093,41.8093,158200.0
2006-11-21 10:40:00,44.08,44.12,44.05,44.11,91400.0,41.8188,41.8567,41.7903,41.8472,91400.0
2006-11-21 10:50:00,44.1,44.12,44.07,44.08,10200.0,41.8377,41.8567,41.8093,41.8188,10200.0
2006-11-21 11:00:00,44.07,44.1,44.07,44.08,47500.0,41.8093,41.8377,41.8093,41.8188,47500.0
2006-11-21 11:10:00,44.09,44.12,44.07,44.1,453700.0,41.8282,41.8567,41.8093,41.8377,453700.0
2006-11-21 11:20:00,44.1,44.12,44.05,44.12,107300.0,41.8377,41.8567,41.7903,41.8567,107300.0
2006-11-21 11:30:00,44.11,44.11,44.09,44.1,128200.0,41.8472,41.8472,41.8282,41.8377,128200.0
2006-11-21 11:40:00,44.11,44.12,44.09,44.11,78400.0,41.8472,41.8567,41.8282,41.8472,78400.0
2006-11-21 11:50:00,44.11,44.12,44.08,44.1,23900.0,41.8472,41.8567,41.8188,41.8377,23900.0
2006-11-21 12:00:00,44.1,44.12,44.08,44.11,42600.0,41.8377,41.8567,41.8188,41.8472,42600.0
2006-11-21 12:10:00,44.1,44.11,44.06,44.07,69500.0,41.8377,41.8472,41.7998,41.8093,69500.0
2006-11-21 12:20:00,44.08,44.1,44.05,44.07,20900.0,41.8188,41.8377,41.7903,41.8093,20900.0
2006-11-21 12:30:00,44.07,44.1,44.05,44.06,13200.0,41.8093,41.8377,41.7903,41.7998,13200.0
2006-11-21 12:40:00,44.06,44.07,44.05,44.06,18800.0,41.7998,41.8093,41.7903,41.7998,18800.0
2006-11-21 12:50:00,44.05,44.07,44.0,44.04,19500.0,41.7903,41.8093,41.7429,41.7808,19500.0
2006-11-21 13:00:00,44.04,44.06,44.03,44.05,26400.0,41.7808,41.7998,41.7713,41.7903,26400.0
2006-11-21 13:10:00,44.06,44.09,44.04,44.08,59200.0,41.7998,41.8282,41.7808,41.8188,59200.0
2006-11-21 13:20:00,44.07,44.08,44.06,44.08,24500.0,41.8093,41.8188,41.7998,41.8188,24500.0
2006-11-21 13:30:00,44.08,44.1,44.07,44.09,71600.0,41.8188,41.8377,41.8093,41.8282,71600.0
2006-11-21 13:40:00,44.09,44.1,44.09,44.1,57400.0,41.8282,41.8377,41.8282,41.8377,57400.0
2006-11-21 13:50:00,44.1,44.1,44.08,44.09,40300.0,41.8377,41.8377,41.8188,41.8282,40300.0
2006-11-21 14:00:00,44.09,44.1,44.09,44.1,62300.0,41.8282,41.8377,41.8282,41.8377,62300.0
2006-11-21 14:10:00,44.09,44.1,44.09,44.09,84800.0,41.8282,41.8377,41.8282,41.8282,84800.0
2006-11-21 14:20:00,44.1,44.1,44.09,44.1,54500.0,41.8377,41.8377,41.8282,41.8377,54500.0
2006-11-21 14:30:00,44.1,44.1,44.09,44.1,13800.0,41.8377,41.8377,41.8282,41.8377,13800.0
2006-11-21 14:40:00,44.09,44.1,44.09,44.1,18300.0,41.8282,41.8377,41.8282,41.8377,18300.0
2006-11-21 14:50:00,44.1,44.13,44.09,44.1,92700.0,41.8377,41.8662,41.8282,41.8377,92700.0
2006-11-21 15:00:00,44.1,44.14,44.08,44.08,102300.0,41.8377,41.8757,41.8188,41.8188,102300.0
2006-11-21 15:10:00,44.08,44.1,44.07,44.1,44100.0,41.8188,41.8377,41.8093,41.8377,44100.0
2006-11-21 15:20:00,44.09,44.1,44.07,44.1,106800.0,41.8282,41.8377,41.8093,41.8377,106800.0
2006-11-21 15:30:00,44.1,44.11,44.05,44.06,104200.0,41.8377,41.8472,41.7903,41.7998,104200.0
2006-11-21 15:40:00,44.05,44.12,44.05,44.09,69300.0,41.7903,41.8567,41.7903,41.8282,69300.0
2006-11-21 15:50:00,44.1,44.12,44.09,44.11,796400.0,41.8377,41.8567,41.8282,41.8472,796400.0
2006-11-22 09:30:00,44.1,44.2,44.1,44.2,65600.0,41.8377,41.9326,41.8377,41.9326,65600.0
2006-11-22 09:40:00,44.25,44.4,44.25,44.27,50100.0,41.98,42.1223,41.98,41.999,50100.0
2006-11-22 09:50:00,44.25,44.39,44.24,44.34,109900.0,41.98,42.1129,41.9705,42.0654,109900.0
2006-11-22 10:00:00,44.33,44.35,44.24,44.25,60800.0,42.0559,42.0749,41.9705,41.98,60800.0
2006-11-22 10:10:00,44.27,44.27,44.18,44.21,48300.0,41.999,41.999,41.9136,41.9421,48300.0
2006-11-22 10:20:00,44.22,44.22,44.2,44.22,39400.0,41.9516,41.9516,41.9326,41.9516,39400.0
2006-11-22 10:30:00,44.2,44.22,44.18,44.21,22800.0,41.9326,41.9516,41.9136,41.9421,22800.0
2006-11-22 10:40:00,44.2,44.25,44.2,44.23,36600.0,41.9326,41.98,41.9326,41.9611,36600.0
2006-11-22 10:50:00,44.23,44.28,44.2,44.27,97600.0,41.9611,42.0085,41.9326,41.999,97600.0
2006-11-22 11:00:00,44.26,44.3,44.25,44.25,20800.0,41.9895,42.0275,41.98,41.98,20800.0
2006-11-22 11:10:00,44.25,44.27,44.24,44.27,58000.0,41.98,41.999,41.9705,41.999,58000.0
2006-11-22 11:20:00,44.27,44.28,44.25,44.27,13800.0,41.999,42.0085,41.98,41.999,13800.0
2006-11-22 11:30:00,44.26,44.29,44.25,44.28,60400.0,41.9895,42.018,41.98,42.0085,60400.0
2006-11-22 11:40:00,44.28,44.3,44.24,44.28,20000.0,42.0085,42.0275,41.9705,42.0085,20000.0
2006-11-22 11:50:00,44.26,44.28,44.25,44.26,60600.0,41.9895,42.0085,41.98,41.9895,60600.0
2006-11-22 12:00:00,44.27,44.28,44.25,44.28,29500.0,41.999,42.0085,41.98,42.0085,29500.0
2006-11-22 12:10:00,44.28,44.28,44.25,44.25,8200.0,42.0085,42.0085,41.98,41.98,8200.0
2006-11-22 12:20:00,44.25,44.26,44.17,44.19,31500.0,41.98,41.9895,41.9041,41.9231,31500.0
2006-11-22 12:30:00,44.2,44.25,44.18,44.24,16400.0,41.9326,41.98,41.9136,41.9705,16400.0
2006-11-22 12:40:00,44.24,44.25,44.23,44.24,53800.0,41.9705,41.98,41.9611,41.9705,53800.0
2006-11-22 12:50:00,44.25,44.32,44.23,44.32,40500.0,41.98,42.0464,41.9611,42.0464,40500.0
2006-11-22 13:00:00,44.32,44.32,44.23,44.24,62900.0,42.0464,42.0464,41.9611,41.9705,62900.0
2006-11-22 13:10:00,44.24,44.25,44.22,44.24,8900.0,41.9705,41.98,41.9516,41.9705,8900.0
2006-11-22 13:20:00,44.24,44.25,44.23,44.24,8400.0,41.9705,41.98,41.9611,41.9705,8400.0
2006-11-22 13:30:00,44.23,44.25,44.23,44.24,8700.0,41.9611,41.98,41.9611,41.9705,8700.0
2006-11-22 13:40:00,44.24,44.26,44.24,44.25,34600.0,41.9705,41.9895,41.9705,41.98,34600.0
2006-11-22 13:50:00,44.25,44.25,44.21,44.24,32000.0,41.98,41.98,41.9421,41.9705,32000.0
2006-11-22 14:00:00,44.25,44.25,44.24,44.24,6300.0,41.98,41.98,41.9705,41.9705,6300.0
2006-11-22 14:10:00,44.24,44.25,44.22,44.24,64100.0,41.9705,41.98,41.9516,41.9705,64100.0
2006-11-22 14:20:00,44.24,44.25,44.23,44.23,17500.0,41.9705,41.98,41.9611,41.9611,17500.0
2006-11-22 14:30:00,44.23,44.24,44.19,44.23,14900.0,41.9611,41.9705,41.9231,41.9611,14900.0
2006-11-22 14:40:00,44.23,44.25,44.21,44.24,41000.0,41.9611,41.98,41.9421,41.9705,41000.0
2006-11-22 14:50:00,44.24,44.25,44.2,44.21,18700.0,41.9705,41.98,41.9326,41.9421,18700.0
2006-11-22 15:00:00,44.2,44.24,44.2,44.21,15700.0,41.9326,41.9705,41.9326,41.9421,15700.0
2006-11-22 15:10:00,44.23,44.25,44.2,44.24,27000.0,41.9611,41.98,41.9326,41.9705,27000.0
2006-11-22 15:20:00,44.23,44.28,44.23,44.25,25500.0,41.9611,42.0085,41.9611,41.98,25500.0
2006-11-22 15:30:00,44.26,44.29,44.25,44.25,27600.0,41.9895,42.018,41.98,41.98,27600.0
2006-11-22 15:40:00,44.25,44.35,44.25,44.32,40800.0,41.98,42.0749,41.98,42.0464,40800.0
2006-11-22 15:50:00,44.33,44.45,44.33,44.42,90900.0,42.0559,42.1698,42.0559,42.1413,90900.0
2006-11-24 09:30:00,44.48,44.49,44.33,44.37,46100.0,42.1982,42.2077,42.0559,42.0939,46100.0
2006-11-24 09:40:00,44.37,44.39,44.17,44.18,68200.0,42.0939,42.1129,41.9041,41.9136,68200.0
2006-11-24 09:50:00,44.17,44.21,44.13,44.15,13400.0,41.9041,41.9421,41.8662,41.8852,13400.0
2006-11-24 10:00:00,44.16,44.38,44.16,44.36,42900.0,41.8947,42.1034,41.8947,42.0844,42900.0
2006-11-24 10:10:00,44.36,44.37,44.27,44.31,24100.0,42.0844,42.0939,41.999,42.037,24100.0
2006-11-24 10:20:00,44.32,44.35,44.3,44.32,16400.0,42.0464,42.0749,42.0275,42.0464,16400.0
2006-11-24 10:30:00,44.32,44.4,44.32,44.33,27500.0,42.0464,42.1223,42.0464,42.0559,27500.0
2006-11-24 10:40:00,44.33,44.34,44.28,44.28,9900.0,42.0559,42.0654,42.0085,42.0085,9900.0
2006-11-24 10:50:00,44.28,44.4,44.28,44.4,44700.0,42.0085,42.1223,42.0085,42.1223,44700.0
2006-11-24 11:00:00,44.39,44.39,44.31,44.35,26000.0,42.1129,42.1129,42.037,42.0749,26000.0
2006-11-24 11:10:00,44.36,44.4,44.35,44.37,27400.0,42.0844,42.1223,42.0749,42.0939,27400.0
2006-11-24 11:20:00,44.38,44.41,44.32,44.34,15300.0,42.1034,42.1318,42.0464,42.0654,15300.0
2006-11-24 11:30:00,44.34,44.37,44.29,44.31,14300.0,42.0654,42.0939,42.018,42.037,14300.0
2006-11-24 11:40:00,44.31,44.35,44.29,44.33,24700.0,42.037,42.0749,42.018,42.0559,24700.0
2006-11-24 11:50:00,44.34,44.4,44.33,44.38,26500.0,42.0654,42.1223,42.0559,42.1034,26500.0
2006-11-24 12:00:00,44.38,44.38,44.33,44.33,14500.0,42.1034,42.1034,42.0559,42.0559,14500.0
2006-11-24 12:10:00,44.34,44.34,44.3,44.3,13800.0,42.0654,42.0654,42.0275,42.0275,13800.0
2006-11-24 12:20:00,44.31,44.31,44.28,44.29,19500.0,42.037,42.037,42.0085,42.018,19500.0
2006-11-24 12:30:00,44.28,44.36,44.28,44.34,18000.0,42.0085,42.0844,42.0085,42.0654,18000.0
2006-11-24 12:40:00,44.34,44.46,44.32,44.43,26000.0,42.0654,42.1793,42.0464,42.1508,26000.0
2006-11-24 12:50:00,44.44,44.49,44.4,44.48,30600.0,42.1603,42.2077,42.1223,42.1982,30600.0
2006-11-24 13:00:00,44.47,44.47,44.47,44.47,14900.0,42.1887,42.1887,42.1887,42.1887,14900.0
2006-11-24 13:10:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:20:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:30:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:40:00,44.47,44.47,44.47,44.47,0.0,42.1887,42.1887,42.1887,42.1887,0.0
2006-11-24 13:50:00,43.56,43.56,43.56,43.56,100.0,41.3254,41.3254,41.3254,41.3254,100.0
2006-11-24 14:00:00,43.6,43.66,43.6,43.66,200.0,41.3634,41.4203,41.3634,41.4203,200.0
2006-11-24 14:10:00,43.66,43.66,43.66,43.66,100.0,41.4203,41.4203,41.4203,41.4203,100.0
2006-11-24 14:20:00,43.66,43.66,43.66,43.66,200.0,41.4203,41.4203,41.4203,41.4203,200.0
2006-11-24 14:30:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:40:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 14:50:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:00:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:10:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:20:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:30:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:40:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:50:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-27 09:30:00,44.1,44.26,43.77,43.79,113300.0,41.8377,41.9895,41.5247,41.5436,113300.0
2006-11-27 09:40:00,43.79,43.8,43.49,43.65,166600.0,41.5436,41.5531,41.259,41.4108,166600.0
2006-11-27 09:50:00,43.65,43.89,43.64,43.72,112900.0,41.4108,41.6385,41.4013,41.4772,112900.0
2006-11-27 10:00:00,43.71,43.72,43.41,43.44,168400.0,41.4677,41.4772,41.1831,41.2116,168400.0
2006-11-27 10:10:00,43.45,43.49,43.22,43.22,198700.0,41.2211,41.259,41.0029,41.0029,198700.0
2006-11-27 10:20:00,43.23,43.28,43.14,43.14,128000.0,41.0124,41.0598,40.927,40.927,128000.0
2006-11-27 10:30:00,43.14,43.27,42.99,43.24,150300.0,40.927,41.0503,40.7847,41.0218,150300.0
2006-11-27 10:40:00,43.23,43.23,43.13,43.19,70800.0,41.0124,41.0124,40.9175,40.9744,70800.0
2006-11-27 10:50:00,43.18,43.2,43.09,43.18,87400.0,40.9649,40.9839,40.8795,40.9649,87400.0
2006-11-27 11:00:00,43.19,43.41,43.17,43.41,93600.0,40.9744,41.1831,40.9554,41.1831,93600.0
2006-11-27 11:10:00,43.4,43.44,43.36,43.44,77100.0,41.1736,41.2116,41.1357,41.2116,77100.0
2006-11-27 11:20:00,43.45,43.49,43.3,43.35,78800.0,41.2211,41.259,41.0788,41.1262,78800.0
2006-11-27 11:30:00,43.35,43.41,43.35,43.37,46700.0,41.1262,41.1831,41.1262,41.1452,46700.0
2006-11-27 11:40:00,43.37,43.4,43.35,43.39,28800.0,41.1452,41.1736,41.1262,41.1642,28800.0
2006-11-27 11:50:00,43.39,43.51,43.37,43.51,65900.0,41.1642,41.278,41.1452,41.278,65900.0
2006-11-27 12:00:00,43.53,43.55,43.47,43.54,353500.0,41.297,41.3159,41.24,41.3065,353500.0
2006-11-27 12:10:00,43.53,43.59,43.52,43.53,54700.0,41.297,41.3539,41.2875,41.297,54700.0
2006-11-27 12:20:00,43.53,43.55,43.48,43.52,481800.0,41.297,41.3159,41.2495,41.2875,481800.0
2006-11-27 12:30:00,43.51,43.53,43.47,43.48,60800.0,41.278,41.297,41.24,41.2495,60800.0
2006-11-27 12:40:00,43.47,43.5,43.45,43.49,308300.0,41.24,41.2685,41.2211,41.259,308300.0
2006-11-27 12:50:00,43.48,43.49,43.31,43.31,43900.0,41.2495,41.259,41.0883,41.0883,43900.0
2006-11-27 13:00:00,43.32,43.37,43.29,43.37,38000.0,41.0977,41.1452,41.0693,41.1452,38000.0
2006-11-27 13:10:00,43.37,43.37,43.3,43.32,64400.0,41.1452,41.1452,41.0788,41.0977,64400.0
2006-11-27 13:20:00,43.31,43.33,43.27,43.33,157100.0,41.0883,41.1072,41.0503,41.1072,157100.0
2006-11-27 13:30:00,43.34,43.4,43.34,43.34,24900.0,41.1167,41.1736,41.1167,41.1167,24900.0
2006-11-27 13:40:00,43.34,43.41,43.33,43.37,459600.0,41.1167,41.1831,41.1072,41.1452,459600.0
2006-11-27 13:50:00,43.37,43.41,43.3,43.31,35800.0,41.1452,41.1831,41.0788,41.0883,35800.0
2006-11-27 14:00:00,43.31,43.37,43.29,43.3,70400.0,41.0883,41.1452,41.0693,41.0788,70400.0
2006-11-27 14:10:00,43.3,43.34,43.3,43.32,44600.0,41.0788,41.1167,41.0788,41.0977,44600.0
2006-11-27 14:20:00,43.32,43.41,43.31,43.37,48700.0,41.0977,41.1831,41.0883,41.1452,48700.0
2006-11-27 14:30:00,43.37,43.37,43.29,43.31,58900.0,41.1452,41.1452,41.0693,41.0883,58900.0
2006-11-27 14:40:00,43.31,43.37,43.31,43.35,24800.0,41.0883,41.1452,41.0883,41.1262,24800.0
2006-11-27 14:50:00,43.35,43.35,43.3,43.3,41900.0,41.1262,41.1262,41.0788,41.0788,41900.0
2006-11-27 15:00:00,43.31,43.31,43.14,43.16,79700.0,41.0883,41.0883,40.927,40.9459,79700.0
2006-11-27 15:10:00,43.15,43.24,43.14,43.22,66500.0,40.9365,41.0218,40.927,41.0029,66500.0
2006-11-27 15:20:00,43.22,43.36,43.21,43.34,98800.0,41.0029,41.1357,40.9934,41.1167,98800.0
2006-11-27 15:30:00,43.32,43.33,43.28,43.32,55000.0,41.0977,41.1072,41.0598,41.0977,55000.0
2006-11-27 15:40:00,43.31,43.36,43.27,43.36,97600.0,41.0883,41.1357,41.0503,41.1357,97600.0
2006-11-27 15:50:00,43.39,43.39,43.32,43.32,82500.0,41.1642,41.1642,41.0977,41.0977,82500.0
2006-11-28 09:30:00,43.4,43.8,43.34,43.44,109400.0,41.1736,41.5531,41.1167,41.2116,109400.0
2006-11-28 09:40:00,43.45,43.59,43.4,43.58,121300.0,41.2211,41.3539,41.1736,41.3444,121300.0
2006-11-28 09:50:00,43.57,43.57,43.37,43.41,99100.0,41.3349,41.3349,41.1452,41.1831,99100.0
2006-11-28 10:00:00,43.4,43.42,43.25,43.28,91000.0,41.1736,41.1926,41.0313,41.0598,91000.0
2006-11-28 10:10:00,43.27,43.33,43.25,43.29,123800.0,41.0503,41.1072,41.0313,41.0693,123800.0
2006-11-28 10:20:00,43.29,43.38,43.27,43.3,98200.0,41.0693,41.1547,41.0503,41.0788,98200.0
2006-11-28 10:30:00,43.31,43.36,43.3,43.35,96700.0,41.0883,41.1357,41.0788,41.1262,96700.0
2006-11-28 10:40:00,43.35,43.39,43.32,43.38,123000.0,41.1262,41.1642,41.0977,41.1547,123000.0
2006-11-28 10:50:00,43.38,43.4,43.28,43.28,96800.0,41.1547,41.1736,41.0598,41.0598,96800.0
2006-11-28 11:00:00,43.29,43.35,43.24,43.33,34300.0,41.0693,41.1262,41.0218,41.1072,34300.0
2006-11-28 11:10:00,43.33,43.46,43.33,43.46,30300.0,41.1072,41.2306,41.1072,41.2306,30300.0
2006-11-28 11:20:00,43.47,43.48,43.43,43.44,32400.0,41.24,41.2495,41.2021,41.2116,32400.0
2006-11-28 11:30:00,43.45,43.49,43.43,43.48,122900.0,41.2211,41.259,41.2021,41.2495,122900.0
2006-11-28 11:40:00,43.49,43.55,43.48,43.48,39000.0,41.259,41.3159,41.2495,41.2495,39000.0
2006-11-28 11:50:00,43.48,43.65,43.48,43.56,80100.0,41.2495,41.4108,41.2495,41.3254,80100.0
2006-11-28 12:00:00,43.58,43.68,43.57,43.68,49400.0,41.3444,41.4393,41.3349,41.4393,49400.0
2006-11-28 12:10:00,43.68,43.68,43.57,43.62,44700.0,41.4393,41.4393,41.3349,41.3824,44700.0
2006-11-28 12:20:00,43.61,43.73,43.61,43.71,51700.0,41.3729,41.4867,41.3729,41.4677,51700.0
2006-11-28 12:30:00,43.72,43.72,43.6,43.71,61800.0,41.4772,41.4772,41.3634,41.4677,61800.0
2006-11-28 12:40:00,43.72,43.75,43.68,43.72,73600.0,41.4772,41.5057,41.4393,41.4772,73600.0
2006-11-28 12:50:00,43.73,43.81,43.73,43.75,36200.0,41.4867,41.5626,41.4867,41.5057,36200.0
2006-11-28 13:00:00,43.74,43.74,43.56,43.59,71400.0,41.4962,41.4962,41.3254,41.3539,71400.0
2006-11-28 13:10:00,43.59,43.68,43.59,43.65,37000.0,41.3539,41.4393,41.3539,41.4108,37000.0
2006-11-28 13:20:00,43.65,43.67,43.55,43.55,40100.0,41.4108,41.4298,41.3159,41.3159,40100.0
2006-11-28 13:30:00,43.55,43.59,43.5,43.57,69400.0,41.3159,41.3539,41.2685,41.3349,69400.0
2006-11-28 13:40:00,43.58,43.59,43.52,43.55,35400.0,41.3444,41.3539,41.2875,41.3159,35400.0
2006-11-28 13:50:00,43.54,43.57,43.54,43.56,29300.0,41.3065,41.3349,41.3065,41.3254,29300.0
2006-11-28 14:00:00,43.56,43.58,43.48,43.58,41400.0,41.3254,41.3444,41.2495,41.3444,41400.0
2006-11-28 14:10:00,43.56,43.58,43.52,43.56,27400.0,41.3254,41.3444,41.2875,41.3254,27400.0
2006-11-28 14:20:00,43.56,43.62,43.54,43.59,47200.0,41.3254,41.3824,41.3065,41.3539,47200.0
2006-11-28 14:30:00,43.59,43.69,43.57,43.67,49800.0,41.3539,41.4488,41.3349,41.4298,49800.0
2006-11-28 14:40:00,43.66,43.67,43.62,43.62,42800.0,41.4203,41.4298,41.3824,41.3824,42800.0
2006-11-28 14:50:00,43.61,43.68,43.61,43.64,31300.0,41.3729,41.4393,41.3729,41.4013,31300.0
2006-11-28 15:00:00,43.65,43.76,43.62,43.71,80800.0,41.4108,41.5152,41.3824,41.4677,80800.0
2006-11-28 15:10:00,43.71,43.8,43.69,43.75,50500.0,41.4677,41.5531,41.4488,41.5057,50500.0
2006-11-28 15:20:00,43.77,43.83,43.75,43.76,76600.0,41.5247,41.5816,41.5057,41.5152,76600.0
2006-11-28 15:30:00,43.76,43.78,43.61,43.64,59100.0,41.5152,41.5341,41.3729,41.4013,59100.0
2006-11-28 15:40:00,43.63,43.72,43.63,43.65,45400.0,41.3918,41.4772,41.3918,41.4108,45400.0
2006-11-28 15:50:00,43.65,43.73,43.65,43.7,68700.0,41.4108,41.4867,41.4108,41.4582,68700.0
2006-11-29 09:30:00,43.64,43.94,43.61,43.94,126100.0,41.4013,41.6859,41.3729,41.6859,126100.0
2006-11-29 09:40:00,43.95,44.34,43.93,44.15,101400.0,41.6954,42.0654,41.6765,41.8852,101400.0
2006-11-29 09:50:00,44.15,44.16,43.78,43.82,83700.0,41.8852,41.8947,41.5341,41.5721,83700.0
2006-11-29 10:00:00,43.82,43.91,43.77,43.85,62400.0,41.5721,41.6575,41.5247,41.6006,62400.0
2006-11-29 10:10:00,43.86,44.05,43.86,43.93,50800.0,41.61,41.7903,41.61,41.6765,50800.0
2006-11-29 10:20:00,43.94,43.96,43.92,43.95,56200.0,41.6859,41.7049,41.667,41.6954,56200.0
2006-11-29 10:30:00,43.95,43.97,43.9,43.92,75300.0,41.6954,41.7144,41.648,41.667,75300.0
2006-11-29 10:40:00,43.92,44.12,43.91,44.0,81200.0,41.667,41.8567,41.6575,41.7429,81200.0
2006-11-29 10:50:00,44.01,44.02,43.99,43.99,29400.0,41.7523,41.7618,41.7334,41.7334,29400.0
2006-11-29 11:00:00,43.99,44.12,43.97,43.98,38700.0,41.7334,41.8567,41.7144,41.7239,38700.0
2006-11-29 11:10:00,43.98,44.04,43.95,44.0,25000.0,41.7239,41.7808,41.6954,41.7429,25000.0
2006-11-29 11:20:00,44.0,44.02,44.0,44.0,18900.0,41.7429,41.7618,41.7429,41.7429,18900.0
2006-11-29 11:30:00,44.0,44.03,44.0,44.0,30000.0,41.7429,41.7713,41.7429,41.7429,30000.0
2006-11-29 11:40:00,44.01,44.02,44.0,44.0,17900.0,41.7523,41.7618,41.7429,41.7429,17900.0
2006-11-29 11:50:00,44.0,44.02,44.0,44.01,60100.0,41.7429,41.7618,41.7429,41.7523,60100.0
2006-11-29 12:00:00,44.01,44.09,43.92,43.96,50400.0,41.7523,41.8282,41.667,41.7049,50400.0
2006-11-29 12:10:00,43.96,43.97,43.95,43.97,17100.0,41.7049,41.7144,41.6954,41.7144,17100.0
2006-11-29 12:20:00,43.96,43.99,43.91,43.91,27700.0,41.7049,41.7334,41.6575,41.6575,27700.0
2006-11-29 12:30:00,43.92,43.92,43.9,43.91,42700.0,41.667,41.667,41.648,41.6575,42700.0
2006-11-29 12:40:00,43.91,43.92,43.9,43.92,21700.0,41.6575,41.667,41.648,41.667,21700.0
2006-11-29 12:50:00,43.92,43.94,43.89,43.94,26300.0,41.667,41.6859,41.6385,41.6859,26300.0
2006-11-29 13:00:00,43.94,43.99,43.93,43.97,78200.0,41.6859,41.7334,41.6765,41.7144,78200.0
2006-11-29 13:10:00,43.97,44.03,43.96,44.03,112400.0,41.7144,41.7713,41.7049,41.7713,112400.0
2006-11-29 13:20:00,44.0,44.06,43.92,43.92,131700.0,41.7429,41.7998,41.667,41.667,131700.0
2006-11-29 13:30:00,43.92,43.94,43.9,43.91,35300.0,41.667,41.6859,41.648,41.6575,35300.0
2006-11-29 13:40:00,43.92,44.01,43.92,44.01,41300.0,41.667,41.7523,41.667,41.7523,41300.0
2006-11-29 13:50:00,44.0,44.07,43.95,44.05,64700.0,41.7429,41.8093,41.6954,41.7903,64700.0
2006-11-29 14:00:00,44.07,44.11,44.07,44.08,104300.0,41.8093,41.8472,41.8093,41.8188,104300.0
2006-11-29 14:10:00,44.07,44.09,44.0,44.03,78100.0,41.8093,41.8282,41.7429,41.7713,78100.0
2006-11-29 14:20:00,44.05,44.07,44.0,44.01,38800.0,41.7903,41.8093,41.7429,41.7523,38800.0
2006-11-29 14:30:00,44.01,44.1,44.0,44.08,28300.0,41.7523,41.8377,41.7429,41.8188,28300.0
2006-11-29 14:40:00,44.08,44.08,44.01,44.03,37400.0,41.8188,41.8188,41.7523,41.7713,37400.0
2006-11-29 14:50:00,44.03,44.1,44.02,44.05,27000.0,41.7713,41.8377,41.7618,41.7903,27000.0
2006-11-29 15:00:00,44.05,44.07,44.0,44.01,71900.0,41.7903,41.8093,41.7429,41.7523,71900.0
2006-11-29 15:10:00,44.02,44.06,44.0,44.05,12800.0,41.7618,41.7998,41.7429,41.7903,12800.0
2006-11-29 15:20:00,44.05,44.09,44.04,44.06,39500.0,41.7903,41.8282,41.7808,41.7998,39500.0
2006-11-29 15:30:00,44.06,44.12,44.06,44.1,43000.0,41.7998,41.8567,41.7998,41.8377,43000.0
2006-11-29 15:40:00,44.1,44.1,44.06,44.1,51800.0,41.8377,41.8377,41.7998,41.8377,51800.0
2006-11-29 15:50:00,44.1,44.16,44.09,44.13,81800.0,41.8377,41.8947,41.8282,41.8662,81800.0
2006-11-30 09:30:00,44.16,44.22,44.05,44.14,52400.0,41.8947,41.9516,41.7903,41.8757,52400.0
2006-11-30 09:40:00,44.15,44.25,44.14,44.22,38800.0,41.8852,41.98,41.8757,41.9516,38800.0
2006-11-30 09:50:00,44.23,44.45,44.23,44.44,103100.0,41.9611,42.1698,41.9611,42.1603,103100.0
2006-11-30 10:00:00,44.44,44.48,44.15,44.17,86500.0,42.1603,42.1982,41.8852,41.9041,86500.0
2006-11-30 10:10:00,44.17,44.28,44.15,44.15,74100.0,41.9041,42.0085,41.8852,41.8852,74100.0
2006-11-30 10:20:00,44.15,44.21,44.14,44.15,75600.0,41.8852,41.9421,41.8757,41.8852,75600.0
2006-11-30 10:30:00,44.16,44.16,44.12,44.15,69700.0,41.8947,41.8947,41.8567,41.8852,69700.0
2006-11-30 10:40:00,44.15,44.16,44.1,44.11,60400.0,41.8852,41.8947,41.8377,41.8472,60400.0
2006-11-30 10:50:00,44.11,44.13,44.08,44.09,34900.0,41.8472,41.8662,41.8188,41.8282,34900.0
2006-11-30 11:00:00,44.09,44.12,44.06,44.06,66200.0,41.8282,41.8567,41.7998,41.7998,66200.0
2006-11-30 11:10:00,44.06,44.07,44.03,44.06,51100.0,41.7998,41.8093,41.7713,41.7998,51100.0
2006-11-30 11:20:00,44.05,44.05,43.97,43.99,36800.0,41.7903,41.7903,41.7144,41.7334,36800.0
2006-11-30 11:30:00,43.99,44.02,43.92,43.93,58600.0,41.7334,41.7618,41.667,41.6765,58600.0
2006-11-30 11:40:00,43.92,43.93,43.87,43.87,29800.0,41.667,41.6765,41.6195,41.6195,29800.0
2006-11-30 11:50:00,43.87,43.91,43.85,43.91,21600.0,41.6195,41.6575,41.6006,41.6575,21600.0
2006-11-30 12:00:00,43.91,43.94,43.88,43.93,19400.0,41.6575,41.6859,41.629,41.6765,19400.0
2006-11-30 12:10:00,43.93,43.93,43.88,43.88,14900.0,41.6765,41.6765,41.629,41.629,14900.0
2006-11-30 12:20:00,43.89,44.01,43.89,43.98,28300.0,41.6385,41.7523,41.6385,41.7239,28300.0
2006-11-30 12:30:00,44.0,44.03,43.96,43.97,57900.0,41.7429,41.7713,41.7049,41.7144,57900.0
2006-11-30 12:40:00,43.95,43.95,43.88,43.88,21900.0,41.6954,41.6954,41.629,41.629,21900.0
2006-11-30 12:50:00,43.89,43.97,43.88,43.88,45500.0,41.6385,41.7144,41.629,41.629,45500.0
2006-11-30 13:00:00,43.88,43.89,43.85,43.85,37000.0,41.629,41.6385,41.6006,41.6006,37000.0
2006-11-30 13:10:00,43.85,43.93,43.84,43.93,51400.0,41.6006,41.6765,41.5911,41.6765,51400.0
2006-11-30 13:20:00,43.92,43.93,43.89,43.92,26200.0,41.667,41.6765,41.6385,41.667,26200.0
2006-11-30 13:30:00,43.94,43.97,43.9,43.91,29900.0,41.6859,41.7144,41.648,41.6575,29900.0
2006-11-30 13:40:00,43.9,44.01,43.88,43.99,56700.0,41.648,41.7523,41.629,41.7334,56700.0
2006-11-30 13:50:00,43.99,44.01,43.93,43.93,21900.0,41.7334,41.7523,41.6765,41.6765,21900.0
2006-11-30 14:00:00,43.92,44.01,43.92,44.0,32100.0,41.667,41.7523,41.667,41.7429,32100.0
2006-11-30 14:10:00,44.01,44.01,43.95,44.0,42100.0,41.7523,41.7523,41.6954,41.7429,42100.0
2006-11-30 14:20:00,44.0,44.01,43.96,44.01,47900.0,41.7429,41.7523,41.7049,41.7523,47900.0
2006-11-30 14:30:00,44.0,44.11,44.0,44.09,50200.0,41.7429,41.8472,41.7429,41.8282,50200.0
2006-11-30 14:40:00,44.09,44.11,44.05,44.05,33400.0,41.8282,41.8472,41.7903,41.7903,33400.0
2006-11-30 14:50:00,44.06,44.07,44.0,44.01,94100.0,41.7998,41.8093,41.7429,41.7523,94100.0
2006-11-30 15:00:00,44.01,44.01,43.98,43.98,93700.0,41.7523,41.7523,41.7239,41.7239,93700.0
2006-11-30 15:10:00,43.98,44.0,43.94,43.94,81400.0,41.7239,41.7429,41.6859,41.6859,81400.0
2006-11-30 15:20:00,43.95,44.03,43.91,44.03,165400.0,41.6954,41.7713,41.6575,41.7713,165400.0
2006-11-30 15:30:00,44.03,44.04,43.98,43.99,84400.0,41.7713,41.7808,41.7239,41.7334,84400.0
2006-11-30 15:40:00,43.98,43.98,43.88,43.91,128700.0,41.7239,41.7239,41.629,41.6575,128700.0
2006-11-30 15:50:00,43.91,43.95,43.83,43.83,128100.0,41.6575,41.6954,41.5816,41.5816,128100.0
2006-12-01 09:30:00,43.4,43.71,43.4,43.57,209700.0,41.1736,41.4677,41.1736,41.3349,209700.0
2006-12-01 09:40:00,43.55,43.6,43.4,43.45,79800.0,41.3159,41.3634,41.1736,41.2211,79800.0
2006-12-01 09:50:00,43.45,43.46,43.34,43.42,63600.0,41.2211,41.2306,41.1167,41.1926,63600.0
2006-12-01 10:00:00,43.42,43.55,43.28,43.53,68600.0,41.1926,41.3159,41.0598,41.297,68600.0
2006-12-01 10:10:00,43.53,43.54,43.42,43.42,52800.0,41.297,41.3065,41.1926,41.1926,52800.0
2006-12-01 10:20:00,43.42,43.43,43.34,43.38,71700.0,41.1926,41.2021,41.1167,41.1547,71700.0
2006-12-01 10:30:00,43.38,43.38,43.25,43.25,25700.0,41.1547,41.1547,41.0313,41.0313,25700.0
2006-12-01 10:40:00,43.26,43.44,43.2,43.44,58100.0,41.0408,41.2116,40.9839,41.2116,58100.0
2006-12-01 10:50:00,43.45,43.62,43.44,43.56,99100.0,41.2211,41.3824,41.2116,41.3254,99100.0
2006-12-01 11:00:00,43.57,43.58,43.42,43.44,75000.0,41.3349,41.3444,41.1926,41.2116,75000.0
2006-12-01 11:10:00,43.44,43.5,43.41,43.47,36800.0,41.2116,41.2685,41.1831,41.24,36800.0
2006-12-01 11:20:00,43.47,43.48,43.41,43.42,36300.0,41.24,41.2495,41.1831,41.1926,36300.0
2006-12-01 11:30:00,43.42,43.49,43.4,43.49,35400.0,41.1926,41.259,41.1736,41.259,35400.0
2006-12-01 11:40:00,43.48,43.55,43.48,43.53,33000.0,41.2495,41.3159,41.2495,41.297,33000.0
2006-12-01 11:50:00,43.54,43.62,43.51,43.6,29000.0,41.3065,41.3824,41.278,41.3634,29000.0
2006-12-01 12:00:00,43.6,43.62,43.52,43.6,28500.0,41.3634,41.3824,41.2875,41.3634,28500.0
2006-12-01 12:10:00,43.59,43.62,43.47,43.48,49000.0,41.3539,41.3824,41.24,41.2495,49000.0
2006-12-01 12:20:00,43.48,43.52,43.48,43.5,28500.0,41.2495,41.2875,41.2495,41.2685,28500.0
2006-12-01 12:30:00,43.5,43.5,43.47,43.5,23200.0,41.2685,41.2685,41.24,41.2685,23200.0
2006-12-01 12:40:00,43.5,43.5,43.46,43.49,45900.0,41.2685,41.2685,41.2306,41.259,45900.0
2006-12-01 12:50:00,43.49,43.52,43.48,43.49,49300.0,41.259,41.2875,41.2495,41.259,49300.0
2006-12-01 13:00:00,43.49,43.5,43.42,43.49,57500.0,41.259,41.2685,41.1926,41.259,57500.0
2006-12-01 13:10:00,43.48,43.55,43.47,43.55,58600.0,41.2495,41.3159,41.24,41.3159,58600.0
2006-12-01 13:20:00,43.55,43.6,43.55,43.56,57200.0,41.3159,41.3634,41.3159,41.3254,57200.0
2006-12-01 13:30:00,43.56,43.61,43.55,43.56,99400.0,41.3254,41.3729,41.3159,41.3254,99400.0
2006-12-01 13:40:00,43.57,43.59,43.55,43.56,14200.0,41.3349,41.3539,41.3159,41.3254,14200.0
2006-12-01 13:50:00,43.56,43.63,43.54,43.63,83800.0,41.3254,41.3918,41.3065,41.3918,83800.0
2006-12-01 14:00:00,43.63,43.7,43.57,43.68,49300.0,41.3918,41.4582,41.3349,41.4393,49300.0
2006-12-01 14:10:00,43.69,43.74,43.65,43.65,38800.0,41.4488,41.4962,41.4108,41.4108,38800.0
2006-12-01 14:20:00,43.66,43.7,43.61,43.68,40100.0,41.4203,41.4582,41.3729,41.4393,40100.0
2006-12-01 14:30:00,43.67,43.7,43.6,43.6,42300.0,41.4298,41.4582,41.3634,41.3634,42300.0
2006-12-01 14:40:00,43.61,43.67,43.6,43.61,40300.0,41.3729,41.4298,41.3634,41.3729,40300.0
2006-12-01 14:50:00,43.63,43.63,43.59,43.6,27700.0,41.3918,41.3918,41.3539,41.3634,27700.0
2006-12-01 15:00:00,43.61,43.77,43.6,43.74,52600.0,41.3729,41.5247,41.3634,41.4962,52600.0
2006-12-01 15:10:00,43.74,43.74,43.68,43.72,27700.0,41.4962,41.4962,41.4393,41.4772,27700.0
2006-12-01 15:20:00,43.72,43.78,43.7,43.78,86400.0,41.4772,41.5341,41.4582,41.5341,86400.0
2006-12-01 15:30:00,43.78,43.78,43.69,43.71,50300.0,41.5341,41.5341,41.4488,41.4677,50300.0
2006-12-01 15:40:00,43.72,43.89,43.7,43.89,96400.0,41.4772,41.6385,41.4582,41.6385,96400.0
2006-12-01 15:50:00,43.89,43.93,43.87,43.9,132700.0,41.6385,41.6765,41.6195,41.648,132700.0
2006-12-04 09:30:00,43.73,43.95,43.72,43.88,164200.0,41.4867,41.6954,41.4772,41.629,164200.0
2006-12-04 09:40:00,43.89,44.01,43.88,43.99,102500.0,41.6385,41.7523,41.629,41.7334,102500.0
2006-12-04 09:50:00,44.0,44.14,43.96,44.04,58500.0,41.7429,41.8757,41.7049,41.7808,58500.0
2006-12-04 10:00:00,44.01,44.11,44.01,44.02,57000.0,41.7523,41.8472,41.7523,41.7618,57000.0
2006-12-04 10:10:00,44.01,44.04,43.98,43.99,165900.0,41.7523,41.7808,41.7239,41.7334,165900.0
2006-12-04 10:20:00,43.98,44.04,43.96,44.0,64700.0,41.7239,41.7808,41.7049,41.7429,64700.0
2006-12-04 10:30:00,44.02,44.02,43.9,43.93,31600.0,41.7618,41.7618,41.648,41.6765,31600.0
2006-12-04 10:40:00,43.94,43.97,43.88,43.94,11200.0,41.6859,41.7144,41.629,41.6859,11200.0
2006-12-04 10:50:00,43.94,44.01,43.94,44.01,48900.0,41.6859,41.7523,41.6859,41.7523,48900.0
2006-12-04 11:00:00,44.04,44.05,43.97,44.0,54400.0,41.7808,41.7903,41.7144,41.7429,54400.0
2006-12-04 11:10:00,43.99,44.0,43.97,44.0,20200.0,41.7334,41.7429,41.7144,41.7429,20200.0
2006-12-04 11:20:00,44.0,44.02,43.99,44.01,40800.0,41.7429,41.7618,41.7334,41.7523,40800.0
2006-12-04 11:30:00,44.02,44.03,44.0,44.01,25100.0,41.7618,41.7713,41.7429,41.7523,25100.0
2006-12-04 11:40:00,44.01,44.02,43.99,44.01,45100.0,41.7523,41.7618,41.7334,41.7523,45100.0
2006-12-04 11:50:00,44.01,44.01,43.99,44.01,46900.0,41.7523,41.7523,41.7334,41.7523,46900.0
2006-12-04 12:00:00,44.0,44.01,44.0,44.01,9800.0,41.7429,41.7523,41.7429,41.7523,9800.0
2006-12-04 12:10:00,44.01,44.03,44.0,44.01,37500.0,41.7523,41.7713,41.7429,41.7523,37500.0
2006-12-04 12:20:00,44.02,44.02,44.0,44.0,25600.0,41.7618,41.7618,41.7429,41.7429,25600.0
2006-12-04 12:30:00,44.01,44.01,44.0,44.01,77200.0,41.7523,41.7523,41.7429,41.7523,77200.0
2006-12-04 12:40:00,44.0,44.04,44.0,44.04,63700.0,41.7429,41.7808,41.7429,41.7808,63700.0
2006-12-04 12:50:00,44.04,44.04,44.0,44.01,45000.0,41.7808,41.7808,41.7429,41.7523,45000.0
2006-12-04 13:00:00,44.01,44.03,44.0,44.02,44900.0,41.7523,41.7713,41.7429,41.7618,44900.0
2006-12-04 13:10:00,44.02,44.03,44.0,44.02,15200.0,41.7618,41.7713,41.7429,41.7618,15200.0
2006-12-04 13:20:00,44.02,44.04,44.01,44.02,53600.0,41.7618,41.7808,41.7523,41.7618,53600.0
2006-12-04 13:30:00,44.02,44.04,44.01,44.03,32300.0,41.7618,41.7808,41.7523,41.7713,32300.0
2006-12-04 13:40:00,44.04,44.1,44.03,44.06,55800.0,41.7808,41.8377,41.7713,41.7998,55800.0
2006-12-04 13:50:00,44.05,44.07,44.04,44.06,66300.0,41.7903,41.8093,41.7808,41.7998,66300.0
2006-12-04 14:00:00,44.06,44.07,44.02,44.05,110100.0,41.7998,41.8093,41.7618,41.7903,110100.0
2006-12-04 14:10:00,44.05,44.09,44.04,44.05,67500.0,41.7903,41.8282,41.7808,41.7903,67500.0
2006-12-04 14:20:00,44.05,44.13,44.03,44.11,59200.0,41.7903,41.8662,41.7713,41.8472,59200.0
2006-12-04 14:30:00,44.11,44.12,44.04,44.06,114100.0,41.8472,41.8567,41.7808,41.7998,114100.0
2006-12-04 14:40:00,44.06,44.11,44.05,44.11,97400.0,41.7998,41.8472,41.7903,41.8472,97400.0
2006-12-04 14:50:00,44.11,44.25,44.09,44.22,51000.0,41.8472,41.98,41.8282,41.9516,51000.0
2006-12-04 15:00:00,44.24,44.25,44.12,44.13,110700.0,41.9705,41.98,41.8567,41.8662,110700.0
2006-12-04 15:10:00,44.14,44.24,44.11,44.2,50500.0,41.8757,41.9705,41.8472,41.9326,50500.0
2006-12-04 15:20:00,44.2,44.24,44.2,44.22,29900.0,41.9326,41.9705,41.9326,41.9516,29900.0
2006-12-04 15:30:00,44.23,44.24,44.19,44.19,50800.0,41.9611,41.9705,41.9231,41.9231,50800.0
2006-12-04 15:40:00,44.18,44.2,44.16,44.17,73700.0,41.9136,41.9326,41.8947,41.9041,73700.0
2006-12-04 15:50:00,44.17,44.18,44.13,44.18,142000.0,41.9041,41.9136,41.8662,41.9136,142000.0
2006-12-05 09:30:00,44.29,44.3,44.03,44.08,57300.0,42.018,42.0275,41.7713,41.8188,57300.0
2006-12-05 09:40:00,44.07,44.17,44.05,44.14,49600.0,41.8093,41.9041,41.7903,41.8757,49600.0
2006-12-05 09:50:00,44.11,44.33,44.11,44.33,74900.0,41.8472,42.0559,41.8472,42.0559,74900.0
2006-12-05 10:00:00,44.35,44.41,44.32,44.41,102500.0,42.0749,42.1318,42.0464,42.1318,102500.0
2006-12-05 10:10:00,44.4,44.5,44.4,44.5,70700.0,42.1223,42.2172,42.1223,42.2172,70700.0
2006-12-05 10:20:00,44.49,44.58,44.49,44.54,141200.0,42.2077,42.2931,42.2077,42.2552,141200.0
2006-12-05 10:30:00,44.54,44.67,44.53,44.63,106400.0,42.2552,42.3785,42.2457,42.3405,106400.0
2006-12-05 10:40:00,44.62,44.65,44.6,44.61,60400.0,42.3311,42.3595,42.3121,42.3216,60400.0
2006-12-05 10:50:00,44.6,44.6,44.58,44.59,51200.0,42.3121,42.3121,42.2931,42.3026,51200.0
2006-12-05 11:00:00,44.6,44.6,44.53,44.53,42400.0,42.3121,42.3121,42.2457,42.2457,42400.0
2006-12-05 11:10:00,44.54,44.55,44.52,44.52,31600.0,42.2552,42.2646,42.2362,42.2362,31600.0
2006-12-05 11:20:00,44.51,44.55,44.49,44.53,26600.0,42.2267,42.2646,42.2077,42.2457,26600.0
2006-12-05 11:30:00,44.53,44.57,44.52,44.57,30800.0,42.2457,42.2836,42.2362,42.2836,30800.0
2006-12-05 11:40:00,44.56,44.61,44.56,44.6,45100.0,42.2741,42.3216,42.2741,42.3121,45100.0
2006-12-05 11:50:00,44.59,44.67,44.58,44.58,49700.0,42.3026,42.3785,42.2931,42.2931,49700.0
2006-12-05 12:00:00,44.58,44.58,44.55,44.55,97500.0,42.2931,42.2931,42.2646,42.2646,97500.0
2006-12-05 12:10:00,44.56,44.59,44.54,44.57,22300.0,42.2741,42.3026,42.2552,42.2836,22300.0
2006-12-05 12:20:00,44.57,44.59,44.54,44.55,37600.0,42.2836,42.3026,42.2552,42.2646,37600.0
2006-12-05 12:30:00,44.55,44.62,44.55,44.55,27500.0,42.2646,42.3311,42.2646,42.2646,27500.0
2006-12-05 12:40:00,44.55,44.56,44.55,44.55,30300.0,42.2646,42.2741,42.2646,42.2646,30300.0
2006-12-05 12:50:00,44.55,44.55,44.49,44.51,61600.0,42.2646,42.2646,42.2077,42.2267,61600.0
2006-12-05 13:00:00,44.51,44.54,44.51,44.52,19600.0,42.2267,42.2552,42.2267,42.2362,19600.0
2006-12-05 13:10:00,44.53,44.65,44.52,44.64,130700.0,42.2457,42.3595,42.2362,42.35,130700.0
2006-12-05 13:20:00,44.63,44.63,44.52,44.56,61800.0,42.3405,42.3405,42.2362,42.2741,61800.0
2006-12-05 13:30:00,44.56,44.63,44.55,44.58,61000.0,42.2741,42.3405,42.2646,42.2931,61000.0
2006-12-05 13:40:00,44.58,44.58,44.53,44.54,76300.0,42.2931,42.2931,42.2457,42.2552,76300.0
2006-12-05 13:50:00,44.53,44.54,44.49,44.5,107400.0,42.2457,42.2552,42.2077,42.2172,107400.0
2006-12-05 14:00:00,44.5,44.52,44.43,44.52,80300.0,42.2172,42.2362,42.1508,42.2362,80300.0
2006-12-05 14:10:00,44.52,44.53,44.46,44.53,26000.0,42.2362,42.2457,42.1793,42.2457,26000.0
2006-12-05 14:20:00,44.52,44.55,44.52,44.53,82500.0,42.2362,42.2646,42.2362,42.2457,82500.0
2006-12-05 14:30:00,44.53,44.53,44.49,44.51,70000.0,42.2457,42.2457,42.2077,42.2267,70000.0
2006-12-05 14:40:00,44.5,44.52,44.39,44.4,110700.0,42.2172,42.2362,42.1129,42.1223,110700.0
2006-12-05 14:50:00,44.4,44.45,44.39,44.4,80100.0,42.1223,42.1698,42.1129,42.1223,80100.0
2006-12-05 15:00:00,44.41,44.42,44.37,44.4,65800.0,42.1318,42.1413,42.0939,42.1223,65800.0
2006-12-05 15:10:00,44.41,44.47,44.37,44.4,109200.0,42.1318,42.1887,42.0939,42.1223,109200.0
2006-12-05 15:20:00,44.4,44.47,44.39,44.47,38300.0,42.1223,42.1887,42.1129,42.1887,38300.0
2006-12-05 15:30:00,44.47,44.49,44.46,44.48,71000.0,42.1887,42.2077,42.1793,42.1982,71000.0
2006-12-05 15:40:00,44.49,44.49,44.43,44.44,94700.0,42.2077,42.2077,42.1508,42.1603,94700.0
2006-12-05 15:50:00,44.43,44.56,44.42,44.51,120600.0,42.1508,42.2741,42.1413,42.2267,120600.0
2006-12-06 09:30:00,44.53,44.77,44.53,44.6,198200.0,42.2457,42.4734,42.2457,42.3121,198200.0
2006-12-06 09:40:00,44.59,44.7,44.56,44.67,101100.0,42.3026,42.407,42.2741,42.3785,101100.0
2006-12-06 09:50:00,44.67,44.69,44.57,44.58,132900.0,42.3785,42.3975,42.2836,42.2931,132900.0
2006-12-06 10:00:00,44.58,44.63,44.45,44.5,207800.0,42.2931,42.3405,42.1698,42.2172,207800.0
2006-12-06 10:10:00,44.53,44.64,44.51,44.56,144900.0,42.2457,42.35,42.2267,42.2741,144900.0
2006-12-06 10:20:00,44.56,44.63,44.55,44.58,111500.0,42.2741,42.3405,42.2646,42.2931,111500.0
2006-12-06 10:30:00,44.59,44.66,44.58,44.6,113300.0,42.3026,42.369,42.2931,42.3121,113300.0
2006-12-06 10:40:00,44.6,44.62,44.58,44.61,60500.0,42.3121,42.3311,42.2931,42.3216,60500.0
2006-12-06 10:50:00,44.61,44.73,44.59,44.71,135400.0,42.3216,42.4354,42.3026,42.4164,135400.0
2006-12-06 11:00:00,44.71,44.91,44.71,44.91,226200.0,42.4164,42.6062,42.4164,42.6062,226200.0
2006-12-06 11:10:00,44.9,45.03,44.89,44.98,228500.0,42.5967,42.72,42.5872,42.6726,228500.0
2006-12-06 11:20:00,44.98,44.99,44.89,44.91,86200.0,42.6726,42.6821,42.5872,42.6062,86200.0
2006-12-06 11:30:00,44.9,44.9,44.76,44.76,103100.0,42.5967,42.5967,42.4639,42.4639,103100.0
2006-12-06 11:40:00,44.76,44.76,44.7,44.72,130300.0,42.4639,42.4639,42.407,42.4259,130300.0
2006-12-06 11:50:00,44.72,44.8,44.71,44.76,105600.0,42.4259,42.5018,42.4164,42.4639,105600.0
2006-12-06 12:00:00,44.76,44.79,44.73,44.76,48000.0,42.4639,42.4923,42.4354,42.4639,48000.0
2006-12-06 12:10:00,44.77,44.88,44.76,44.88,101700.0,42.4734,42.5777,42.4639,42.5777,101700.0
2006-12-06 12:20:00,44.89,44.95,44.87,44.87,74800.0,42.5872,42.6441,42.5682,42.5682,74800.0
2006-12-06 12:30:00,44.86,44.88,44.81,44.82,60200.0,42.5587,42.5777,42.5113,42.5208,60200.0
2006-12-06 12:40:00,44.82,44.85,44.79,44.81,57500.0,42.5208,42.5493,42.4923,42.5113,57500.0
2006-12-06 12:50:00,44.81,44.82,44.75,44.79,53400.0,42.5113,42.5208,42.4544,42.4923,53400.0
2006-12-06 13:00:00,44.78,44.84,44.77,44.79,89800.0,42.4828,42.5398,42.4734,42.4923,89800.0
2006-12-06 13:10:00,44.79,44.81,44.78,44.81,54900.0,42.4923,42.5113,42.4828,42.5113,54900.0
2006-12-06 13:20:00,44.81,44.84,44.75,44.78,39600.0,42.5113,42.5398,42.4544,42.4828,39600.0
2006-12-06 13:30:00,44.8,44.84,44.78,44.78,20000.0,42.5018,42.5398,42.4828,42.4828,20000.0
2006-12-06 13:40:00,44.78,44.81,44.76,44.78,33300.0,42.4828,42.5113,42.4639,42.4828,33300.0
2006-12-06 13:50:00,44.78,44.83,44.75,44.83,59300.0,42.4828,42.5303,42.4544,42.5303,59300.0
2006-12-06 14:00:00,44.82,44.84,44.81,44.84,39100.0,42.5208,42.5398,42.5113,42.5398,39100.0
2006-12-06 14:10:00,44.84,44.88,44.78,44.79,47500.0,42.5398,42.5777,42.4828,42.4923,47500.0
2006-12-06 14:20:00,44.79,44.83,44.79,44.81,18100.0,42.4923,42.5303,42.4923,42.5113,18100.0
2006-12-06 14:30:00,44.82,44.84,44.8,44.84,18000.0,42.5208,42.5398,42.5018,42.5398,18000.0
2006-12-06 14:40:00,44.84,44.89,44.83,44.89,38400.0,42.5398,42.5872,42.5303,42.5872,38400.0
2006-12-06 14:50:00,44.89,44.94,44.85,44.9,45700.0,42.5872,42.6346,42.5493,42.5967,45700.0
2006-12-06 15:00:00,44.9,44.95,44.87,44.95,40400.0,42.5967,42.6441,42.5682,42.6441,40400.0
2006-12-06 15:10:00,44.95,44.99,44.9,44.94,83000.0,42.6441,42.6821,42.5967,42.6346,83000.0
2006-12-06 15:20:00,44.93,44.99,44.91,44.96,160900.0,42.6252,42.6821,42.6062,42.6536,160900.0
2006-12-06 15:30:00,44.95,44.96,44.9,44.96,33300.0,42.6441,42.6536,42.5967,42.6536,33300.0
2006-12-06 15:40:00,44.96,45.0,44.92,44.96,51500.0,42.6536,42.6916,42.6157,42.6536,51500.0
2006-12-06 15:50:00,44.96,45.0,44.95,44.95,71800.0,42.6536,42.6916,42.6441,42.6441,71800.0
2006-12-07 09:30:00,45.1,45.44,45.1,45.22,121200.0,42.7864,43.109,42.7864,42.9003,121200.0
2006-12-07 09:40:00,45.22,45.35,45.2,45.25,55800.0,42.9003,43.0236,42.8813,42.9287,55800.0
2006-12-07 09:50:00,45.25,45.35,45.18,45.18,58500.0,42.9287,43.0236,42.8623,42.8623,58500.0
2006-12-07 10:00:00,45.17,45.29,45.15,45.23,91800.0,42.8528,42.9667,42.8339,42.9098,91800.0
2006-12-07 10:10:00,45.23,45.28,45.22,45.24,67300.0,42.9098,42.9572,42.9003,42.9192,67300.0
2006-12-07 10:20:00,45.25,45.27,45.23,45.25,116900.0,42.9287,42.9477,42.9098,42.9287,116900.0
2006-12-07 10:30:00,45.25,45.27,45.23,45.24,115600.0,42.9287,42.9477,42.9098,42.9192,115600.0
2006-12-07 10:40:00,45.24,45.24,45.1,45.16,148000.0,42.9192,42.9192,42.7864,42.8434,148000.0
2006-12-07 10:50:00,45.17,45.17,44.94,44.98,152800.0,42.8528,42.8528,42.6346,42.6726,152800.0
2006-12-07 11:00:00,44.97,45.12,44.96,45.12,66500.0,42.6631,42.8054,42.6536,42.8054,66500.0
2006-12-07 11:10:00,45.09,45.12,45.04,45.1,77200.0,42.7769,42.8054,42.7295,42.7864,77200.0
2006-12-07 11:20:00,45.09,45.1,45.05,45.08,46500.0,42.7769,42.7864,42.739,42.7675,46500.0
2006-12-07 11:30:00,45.09,45.13,45.07,45.11,71600.0,42.7769,42.8149,42.758,42.7959,71600.0
2006-12-07 11:40:00,45.11,45.15,45.11,45.14,40400.0,42.7959,42.8339,42.7959,42.8244,40400.0
2006-12-07 11:50:00,45.13,45.24,45.13,45.22,71300.0,42.8149,42.9192,42.8149,42.9003,71300.0
2006-12-07 12:00:00,45.22,45.22,45.09,45.13,76000.0,42.9003,42.9003,42.7769,42.8149,76000.0
2006-12-07 12:10:00,45.14,45.19,45.12,45.13,43700.0,42.8244,42.8718,42.8054,42.8149,43700.0
2006-12-07 12:20:00,45.13,45.14,45.05,45.07,48100.0,42.8149,42.8244,42.739,42.758,48100.0
2006-12-07 12:30:00,45.09,45.15,45.08,45.14,48000.0,42.7769,42.8339,42.7675,42.8244,48000.0
2006-12-07 12:40:00,45.15,45.29,45.14,45.26,82900.0,42.8339,42.9667,42.8244,42.9382,82900.0
2006-12-07 12:50:00,45.26,45.27,45.21,45.25,70900.0,42.9382,42.9477,42.8908,42.9287,70900.0
2006-12-07 13:00:00,45.25,45.33,45.25,45.32,56500.0,42.9287,43.0046,42.9287,42.9951,56500.0
2006-12-07 13:10:00,45.33,45.35,45.31,45.35,37800.0,43.0046,43.0236,42.9857,43.0236,37800.0
2006-12-07 13:20:00,45.35,45.35,45.23,45.35,57400.0,43.0236,43.0236,42.9098,43.0236,57400.0
2006-12-07 13:30:00,45.35,45.42,45.26,45.28,102500.0,43.0236,43.09,42.9382,42.9572,102500.0
2006-12-07 13:40:00,45.28,45.36,45.25,45.35,43800.0,42.9572,43.0331,42.9287,43.0236,43800.0
2006-12-07 13:50:00,45.33,45.34,45.24,45.27,46500.0,43.0046,43.0141,42.9192,42.9477,46500.0
2006-12-07 14:00:00,45.27,45.29,45.26,45.29,71800.0,42.9477,42.9667,42.9382,42.9667,71800.0
2006-12-07 14:10:00,45.31,45.55,45.28,45.39,197200.0,42.9857,43.2133,42.9572,43.0616,197200.0
2006-12-07 14:20:00,45.38,45.39,45.31,45.32,115000.0,43.0521,43.0616,42.9857,42.9951,115000.0
2006-12-07 14:30:00,45.31,45.31,45.22,45.3,55700.0,42.9857,42.9857,42.9003,42.9762,55700.0
2006-12-07 14:40:00,45.3,45.32,45.25,45.26,64300.0,42.9762,42.9951,42.9287,42.9382,64300.0
2006-12-07 14:50:00,45.26,45.31,45.23,45.23,66300.0,42.9382,42.9857,42.9098,42.9098,66300.0
2006-12-07 15:00:00,45.23,45.24,45.2,45.21,73200.0,42.9098,42.9192,42.8813,42.8908,73200.0
2006-12-07 15:10:00,45.21,45.25,45.2,45.24,124600.0,42.8908,42.9287,42.8813,42.9192,124600.0
2006-12-07 15:20:00,45.24,45.27,45.23,45.27,67500.0,42.9192,42.9477,42.9098,42.9477,67500.0
2006-12-07 15:30:00,45.27,45.28,45.22,45.27,123900.0,42.9477,42.9572,42.9003,42.9477,123900.0
2006-12-07 15:40:00,45.26,45.27,45.19,45.2,144800.0,42.9382,42.9477,42.8718,42.8813,144800.0
2006-12-07 15:50:00,45.2,45.21,45.18,45.2,87500.0,42.8813,42.8908,42.8623,42.8813,87500.0
2006-12-08 09:30:00,45.32,45.49,45.15,45.39,304700.0,42.9951,43.1564,42.8339,43.0616,304700.0
2006-12-08 09:40:00,45.4,45.44,45.26,45.35,56000.0,43.071,43.109,42.9382,43.0236,56000.0
2006-12-08 09:50:00,45.35,45.36,45.21,45.32,61000.0,43.0236,43.0331,42.8908,42.9951,61000.0
2006-12-08 10:00:00,45.31,45.31,45.13,45.15,94600.0,42.9857,42.9857,42.8149,42.8339,94600.0
2006-12-08 10:10:00,45.15,45.19,45.13,45.17,45800.0,42.8339,42.8718,42.8149,42.8528,45800.0
2006-12-08 10:20:00,45.17,45.19,45.13,45.16,41200.0,42.8528,42.8718,42.8149,42.8434,41200.0
2006-12-08 10:30:00,45.16,45.19,45.14,45.18,45600.0,42.8434,42.8718,42.8244,42.8623,45600.0
2006-12-08 10:40:00,45.19,45.2,45.17,45.19,63500.0,42.8718,42.8813,42.8528,42.8718,63500.0
2006-12-08 10:50:00,45.2,45.2,45.13,45.16,50000.0,42.8813,42.8813,42.8149,42.8434,50000.0
2006-12-08 11:00:00,45.15,45.18,45.15,45.16,35400.0,42.8339,42.8623,42.8339,42.8434,35400.0
2006-12-08 11:10:00,45.16,45.2,45.14,45.19,53000.0,42.8434,42.8813,42.8244,42.8718,53000.0
2006-12-08 11:20:00,45.17,45.2,45.13,45.19,72900.0,42.8528,42.8813,42.8149,42.8718,72900.0
2006-12-08 11:30:00,45.19,45.2,45.16,45.18,42600.0,42.8718,42.8813,42.8434,42.8623,42600.0
2006-12-08 11:40:00,45.18,45.2,45.16,45.19,35300.0,42.8623,42.8813,42.8434,42.8718,35300.0
2006-12-08 11:50:00,45.19,45.19,45.12,45.12,19200.0,42.8718,42.8718,42.8054,42.8054,19200.0
2006-12-08 12:00:00,45.12,45.2,45.12,45.19,21600.0,42.8054,42.8813,42.8054,42.8718,21600.0
2006-12-08 12:10:00,45.18,45.18,45.13,45.15,41700.0,42.8623,42.8623,42.8149,42.8339,41700.0
2006-12-08 12:20:00,45.15,45.17,45.14,45.14,11000.0,42.8339,42.8528,42.8244,42.8244,11000.0
2006-12-08 12:30:00,45.14,45.14,45.05,45.06,29300.0,42.8244,42.8244,42.739,42.7485,29300.0
2006-12-08 12:40:00,45.06,45.07,45.02,45.02,32700.0,42.7485,42.758,42.7105,42.7105,32700.0
2006-12-08 12:50:00,45.02,45.08,45.0,45.03,24900.0,42.7105,42.7675,42.6916,42.72,24900.0
2006-12-08 13:00:00,45.05,45.06,45.02,45.04,20000.0,42.739,42.7485,42.7105,42.7295,20000.0
2006-12-08 13:10:00,45.05,45.05,45.02,45.03,18500.0,42.739,42.739,42.7105,42.72,18500.0
2006-12-08 13:20:00,45.03,45.06,45.0,45.0,38300.0,42.72,42.7485,42.6916,42.6916,38300.0
2006-12-08 13:30:00,45.0,45.02,44.96,44.98,36600.0,42.6916,42.7105,42.6536,42.6726,36600.0
2006-12-08 13:40:00,44.97,44.99,44.96,44.96,13100.0,42.6631,42.6821,42.6536,42.6536,13100.0
2006-12-08 13:50:00,44.96,45.0,44.95,44.99,14200.0,42.6536,42.6916,42.6441,42.6821,14200.0
2006-12-08 14:00:00,45.01,45.04,45.0,45.04,15300.0,42.701,42.7295,42.6916,42.7295,15300.0
2006-12-08 14:10:00,45.03,45.03,44.98,44.98,9700.0,42.72,42.72,42.6726,42.6726,9700.0
2006-12-08 14:20:00,44.98,45.03,44.98,45.02,25000.0,42.6726,42.72,42.6726,42.7105,25000.0
2006-12-08 14:30:00,45.02,45.07,45.0,45.07,35300.0,42.7105,42.758,42.6916,42.758,35300.0
2006-12-08 14:40:00,45.07,45.16,45.05,45.15,79700.0,42.758,42.8434,42.739,42.8339,79700.0
2006-12-08 14:50:00,45.13,45.22,45.12,45.22,20000.0,42.8149,42.9003,42.8054,42.9003,20000.0
2006-12-08 15:00:00,45.2,45.21,45.15,45.16,48300.0,42.8813,42.8908,42.8339,42.8434,48300.0
2006-12-08 15:10:00,45.16,45.19,45.13,45.16,53900.0,42.8434,42.8718,42.8149,42.8434,53900.0
2006-12-08 15:20:00,45.16,45.16,45.11,45.12,43500.0,42.8434,42.8434,42.7959,42.8054,43500.0
2006-12-08 15:30:00,45.12,45.14,45.05,45.05,32900.0,42.8054,42.8244,42.739,42.739,32900.0
2006-12-08 15:40:00,45.05,45.06,44.98,44.99,43500.0,42.739,42.7485,42.6726,42.6821,43500.0
2006-12-08 15:50:00,44.99,45.06,44.98,45.05,60000.0,42.6821,42.7485,42.6726,42.739,60000.0
2006-12-11 09:30:00,45.0,45.01,44.81,44.9,186900.0,42.6916,42.701,42.5113,42.5967,186900.0
2006-12-11 09:40:00,44.85,44.87,44.56,44.73,59000.0,42.5493,42.5682,42.2741,42.4354,59000.0
2006-12-11 09:50:00,44.73,44.83,44.7,44.72,34400.0,42.4354,42.5303,42.407,42.4259,34400.0
2006-12-11 10:00:00,44.72,44.84,44.67,44.83,46500.0,42.4259,42.5398,42.3785,42.5303,46500.0
2006-12-11 10:10:00,44.8,44.82,44.7,44.73,92600.0,42.5018,42.5208,42.407,42.4354,92600.0
2006-12-11 10:20:00,44.72,44.73,44.56,44.57,46800.0,42.4259,42.4354,42.2741,42.2836,46800.0
2006-12-11 10:30:00,44.57,44.72,44.57,44.67,36900.0,42.2836,42.4259,42.2836,42.3785,36900.0
2006-12-11 10:40:00,44.67,44.67,44.62,44.64,25200.0,42.3785,42.3785,42.3311,42.35,25200.0
2006-12-11 10:50:00,44.64,44.73,44.63,44.64,44200.0,42.35,42.4354,42.3405,42.35,44200.0
2006-12-11 11:00:00,44.64,44.65,44.62,44.63,27700.0,42.35,42.3595,42.3311,42.3405,27700.0
2006-12-11 11:10:00,44.63,44.63,44.6,44.61,61900.0,42.3405,42.3405,42.3121,42.3216,61900.0
2006-12-11 11:20:00,44.61,44.67,44.6,44.61,33700.0,42.3216,42.3785,42.3121,42.3216,33700.0
2006-12-11 11:30:00,44.6,44.62,44.56,44.56,48800.0,42.3121,42.3311,42.2741,42.2741,48800.0
2006-12-11 11:40:00,44.55,44.56,44.54,44.54,15000.0,42.2646,42.2741,42.2552,42.2552,15000.0
2006-12-11 11:50:00,44.55,44.55,44.54,44.55,44700.0,42.2646,42.2646,42.2552,42.2646,44700.0
2006-12-11 12:00:00,44.53,44.53,44.45,44.46,38000.0,42.2457,42.2457,42.1698,42.1793,38000.0
2006-12-11 12:10:00,44.46,44.47,44.37,44.37,27200.0,42.1793,42.1887,42.0939,42.0939,27200.0
2006-12-11 12:20:00,44.37,44.42,44.36,44.39,68400.0,42.0939,42.1413,42.0844,42.1129,68400.0
2006-12-11 12:30:00,44.38,44.39,44.34,44.39,122400.0,42.1034,42.1129,42.0654,42.1129,122400.0
2006-12-11 12:40:00,44.38,44.6,44.38,44.59,89000.0,42.1034,42.3121,42.1034,42.3026,89000.0
2006-12-11 12:50:00,44.58,44.61,44.52,44.53,82500.0,42.2931,42.3216,42.2362,42.2457,82500.0
2006-12-11 13:00:00,44.53,44.53,44.42,44.42,51400.0,42.2457,42.2457,42.1413,42.1413,51400.0
2006-12-11 13:10:00,44.42,44.43,44.39,44.43,78000.0,42.1413,42.1508,42.1129,42.1508,78000.0
2006-12-11 13:20:00,44.43,44.56,44.42,44.52,121500.0,42.1508,42.2741,42.1413,42.2362,121500.0
2006-12-11 13:30:00,44.51,44.58,44.49,44.58,66300.0,42.2267,42.2931,42.2077,42.2931,66300.0
2006-12-11 13:40:00,44.58,44.61,44.56,44.6,17500.0,42.2931,42.3216,42.2741,42.3121,17500.0
2006-12-11 13:50:00,44.61,44.61,44.6,44.6,7800.0,42.3216,42.3216,42.3121,42.3121,7800.0
2006-12-11 14:00:00,44.6,44.61,44.6,44.6,32600.0,42.3121,42.3216,42.3121,42.3121,32600.0
2006-12-11 14:10:00,44.61,44.63,44.6,44.61,65700.0,42.3216,42.3405,42.3121,42.3216,65700.0
2006-12-11 14:20:00,44.6,44.64,44.58,44.63,45000.0,42.3121,42.35,42.2931,42.3405,45000.0
2006-12-11 14:30:00,44.64,44.64,44.63,44.63,17200.0,42.35,42.35,42.3405,42.3405,17200.0
2006-12-11 14:40:00,44.62,44.63,44.58,44.59,13300.0,42.3311,42.3405,42.2931,42.3026,13300.0
2006-12-11 14:50:00,44.58,44.65,44.58,44.6,73400.0,42.2931,42.3595,42.2931,42.3121,73400.0
2006-12-11 15:00:00,44.61,44.64,44.6,44.62,36700.0,42.3216,42.35,42.3121,42.3311,36700.0
2006-12-11 15:10:00,44.62,44.62,44.58,44.61,51100.0,42.3311,42.3311,42.2931,42.3216,51100.0
2006-12-11 15:20:00,44.62,44.65,44.62,44.63,30100.0,42.3311,42.3595,42.3311,42.3405,30100.0
2006-12-11 15:30:00,44.63,44.63,44.52,44.57,60200.0,42.3405,42.3405,42.2362,42.2836,60200.0
2006-12-11 15:40:00,44.52,44.57,44.47,44.5,155800.0,42.2362,42.2836,42.1887,42.2172,155800.0
2006-12-11 15:50:00,44.5,44.62,44.49,44.6,65000.0,42.2172,42.3311,42.2077,42.3121,65000.0
2006-12-12 09:30:00,44.75,44.85,44.69,44.85,74000.0,42.4544,42.5493,42.3975,42.5493,74000.0
2006-12-12 09:40:00,44.89,44.89,44.77,44.8,95100.0,42.5872,42.5872,42.4734,42.5018,95100.0
2006-12-12 09:50:00,44.8,44.87,44.58,44.6,102700.0,42.5018,42.5682,42.2931,42.3121,102700.0
2006-12-12 10:00:00,44.59,44.69,44.58,44.63,70600.0,42.3026,42.3975,42.2931,42.3405,70600.0
2006-12-12 10:10:00,44.63,44.71,44.62,44.63,43600.0,42.3405,42.4164,42.3311,42.3405,43600.0
2006-12-12 10:20:00,44.63,44.71,44.62,44.7,34300.0,42.3405,42.4164,42.3311,42.407,34300.0
2006-12-12 10:30:00,44.69,44.73,44.65,44.72,31700.0,42.3975,42.4354,42.3595,42.4259,31700.0
2006-12-12 10:40:00,44.72,44.73,44.67,44.7,19500.0,42.4259,42.4354,42.3785,42.407,19500.0
2006-12-12 10:50:00,44.7,44.71,44.67,44.7,49800.0,42.407,42.4164,42.3785,42.407,49800.0
2006-12-12 11:00:00,44.7,44.74,44.7,44.71,27400.0,42.407,42.4449,42.407,42.4164,27400.0
2006-12-12 11:10:00,44.71,44.75,44.7,44.75,14600.0,42.4164,42.4544,42.407,42.4544,14600.0
2006-12-12 11:20:00,44.74,44.82,44.73,44.8,22200.0,42.4449,42.5208,42.4354,42.5018,22200.0
2006-12-12 11:30:00,44.82,44.83,44.75,44.76,15500.0,42.5208,42.5303,42.4544,42.4639,15500.0
2006-12-12 11:40:00,44.75,44.76,44.65,44.65,22300.0,42.4544,42.4639,42.3595,42.3595,22300.0
2006-12-12 11:50:00,44.66,44.66,44.56,44.57,34600.0,42.369,42.369,42.2741,42.2836,34600.0
2006-12-12 12:00:00,44.56,44.62,44.55,44.59,39800.0,42.2741,42.3311,42.2646,42.3026,39800.0
2006-12-12 12:10:00,44.59,44.7,44.51,44.65,84600.0,42.3026,42.407,42.2267,42.3595,84600.0
2006-12-12 12:20:00,44.65,44.66,44.53,44.55,99800.0,42.3595,42.369,42.2457,42.2646,99800.0
2006-12-12 12:30:00,44.55,44.7,44.54,44.69,67600.0,42.2646,42.407,42.2552,42.3975,67600.0
2006-12-12 12:40:00,44.7,44.72,44.66,44.66,25100.0,42.407,42.4259,42.369,42.369,25100.0
2006-12-12 12:50:00,44.67,44.7,44.5,44.5,64400.0,42.3785,42.407,42.2172,42.2172,64400.0
2006-12-12 13:00:00,44.5,44.51,44.48,44.48,20000.0,42.2172,42.2267,42.1982,42.1982,20000.0
2006-12-12 13:10:00,44.48,44.48,44.45,44.45,30900.0,42.1982,42.1982,42.1698,42.1698,30900.0
2006-12-12 13:20:00,44.45,44.46,44.4,44.43,21800.0,42.1698,42.1793,42.1223,42.1508,21800.0
2006-12-12 13:30:00,44.43,44.48,44.41,44.41,25300.0,42.1508,42.1982,42.1318,42.1318,25300.0
2006-12-12 13:40:00,44.41,44.42,44.38,44.38,11000.0,42.1318,42.1413,42.1034,42.1034,11000.0
2006-12-12 13:50:00,44.39,44.45,44.38,44.4,39000.0,42.1129,42.1698,42.1034,42.1223,39000.0
2006-12-12 14:00:00,44.41,44.41,44.32,44.34,62300.0,42.1318,42.1318,42.0464,42.0654,62300.0
2006-12-12 14:10:00,44.34,44.42,44.31,44.39,43100.0,42.0654,42.1413,42.037,42.1129,43100.0
2006-12-12 14:20:00,44.37,44.47,44.37,44.44,55300.0,42.0939,42.1887,42.0939,42.1603,55300.0
2006-12-12 14:30:00,44.43,44.44,44.34,44.44,81500.0,42.1508,42.1603,42.0654,42.1603,81500.0
2006-12-12 14:40:00,44.43,44.46,44.42,44.44,102500.0,42.1508,42.1793,42.1413,42.1603,102500.0
2006-12-12 14:50:00,44.45,44.51,44.45,44.51,46500.0,42.1698,42.2267,42.1698,42.2267,46500.0
2006-12-12 15:00:00,44.52,44.52,44.47,44.47,29400.0,42.2362,42.2362,42.1887,42.1887,29400.0
2006-12-12 15:10:00,44.46,44.48,44.44,44.45,19700.0,42.1793,42.1982,42.1603,42.1698,19700.0
2006-12-12 15:20:00,44.45,44.45,44.38,44.4,122100.0,42.1698,42.1698,42.1034,42.1223,122100.0
2006-12-12 15:30:00,44.4,44.46,44.4,44.45,69500.0,42.1223,42.1793,42.1223,42.1698,69500.0
2006-12-12 15:40:00,44.46,44.49,44.45,44.48,113500.0,42.1793,42.2077,42.1698,42.1982,113500.0
2006-12-12 15:50:00,44.48,44.5,44.46,44.5,244300.0,42.1982,42.2172,42.1793,42.2172,244300.0
2006-12-13 09:30:00,44.82,44.84,44.74,44.74,39100.0,42.5208,42.5398,42.4449,42.4449,39100.0
2006-12-13 09:40:00,44.72,44.72,44.47,44.55,51500.0,42.4259,42.4259,42.1887,42.2646,51500.0
2006-12-13 09:50:00,44.55,44.56,44.43,44.44,35000.0,42.2646,42.2741,42.1508,42.1603,35000.0
2006-12-13 10:00:00,44.45,44.47,44.35,44.35,48700.0,42.1698,42.1887,42.0749,42.0749,48700.0
2006-12-13 10:10:00,44.34,44.4,44.27,44.37,228900.0,42.0654,42.1223,41.999,42.0939,228900.0
2006-12-13 10:20:00,44.36,44.37,44.27,44.27,260100.0,42.0844,42.0939,41.999,41.999,260100.0
2006-12-13 10:30:00,44.27,44.28,44.09,44.1,66400.0,41.999,42.0085,41.8282,41.8377,66400.0
2006-12-13 10:40:00,44.09,44.1,44.0,44.02,84000.0,41.8282,41.8377,41.7429,41.7618,84000.0
2006-12-13 10:50:00,44.02,44.17,43.98,44.16,72300.0,41.7618,41.9041,41.7239,41.8947,72300.0
2006-12-13 11:00:00,44.15,44.16,44.04,44.08,48100.0,41.8852,41.8947,41.7808,41.8188,48100.0
2006-12-13 11:10:00,44.09,44.17,44.09,44.17,18700.0,41.8282,41.9041,41.8282,41.9041,18700.0
2006-12-13 11:20:00,44.16,44.25,44.15,44.24,325200.0,41.8947,41.98,41.8852,41.9705,325200.0
2006-12-13 11:30:00,44.25,44.3,44.25,44.29,20400.0,41.98,42.0275,41.98,42.018,20400.0
2006-12-13 11:40:00,44.29,44.4,44.28,44.4,89900.0,42.018,42.1223,42.0085,42.1223,89900.0
2006-12-13 11:50:00,44.39,44.43,44.36,44.39,61700.0,42.1129,42.1508,42.0844,42.1129,61700.0
2006-12-13 12:00:00,44.41,44.42,44.35,44.4,19600.0,42.1318,42.1413,42.0749,42.1223,19600.0
2006-12-13 12:10:00,44.4,44.41,44.37,44.38,812200.0,42.1223,42.1318,42.0939,42.1034,812200.0
2006-12-13 12:20:00,44.38,44.4,44.38,44.39,10800.0,42.1034,42.1223,42.1034,42.1129,10800.0
2006-12-13 12:30:00,44.39,44.44,44.39,44.42,37300.0,42.1129,42.1603,42.1129,42.1413,37300.0
2006-12-13 12:40:00,44.41,44.46,44.41,44.46,66100.0,42.1318,42.1793,42.1318,42.1793,66100.0
2006-12-13 12:50:00,44.47,44.48,44.46,44.48,60400.0,42.1887,42.1982,42.1793,42.1982,60400.0
2006-12-13 13:00:00,44.47,44.49,44.47,44.49,94300.0,42.1887,42.2077,42.1887,42.2077,94300.0
2006-12-13 13:10:00,44.49,44.49,44.4,44.4,92300.0,42.2077,42.2077,42.1223,42.1223,92300.0
2006-12-13 13:20:00,44.4,44.41,44.38,44.4,28000.0,42.1223,42.1318,42.1034,42.1223,28000.0
2006-12-13 13:30:00,44.4,44.4,44.34,44.35,38000.0,42.1223,42.1223,42.0654,42.0749,38000.0
2006-12-13 13:40:00,44.33,44.34,44.26,44.3,35600.0,42.0559,42.0654,41.9895,42.0275,35600.0
2006-12-13 13:50:00,44.31,44.35,44.3,44.34,15900.0,42.037,42.0749,42.0275,42.0654,15900.0
2006-12-13 14:00:00,44.35,44.35,44.34,44.35,27500.0,42.0749,42.0749,42.0654,42.0749,27500.0
2006-12-13 14:10:00,44.35,44.35,44.34,44.35,55000.0,42.0749,42.0749,42.0654,42.0749,55000.0
2006-12-13 14:20:00,44.35,44.39,44.32,44.33,63300.0,42.0749,42.1129,42.0464,42.0559,63300.0
2006-12-13 14:30:00,44.32,44.32,44.23,44.24,48600.0,42.0464,42.0464,41.9611,41.9705,48600.0
2006-12-13 14:40:00,44.23,44.25,44.19,44.2,553200.0,41.9611,41.98,41.9231,41.9326,553200.0
2006-12-13 14:50:00,44.2,44.22,44.18,44.21,47800.0,41.9326,41.9516,41.9136,41.9421,47800.0
2006-12-13 15:00:00,44.22,44.23,44.21,44.21,51700.0,41.9516,41.9611,41.9421,41.9421,51700.0
2006-12-13 15:10:00,44.22,44.22,44.18,44.18,41600.0,41.9516,41.9516,41.9136,41.9136,41600.0
2006-12-13 15:20:00,44.18,44.19,44.11,44.12,47000.0,41.9136,41.9231,41.8472,41.8567,47000.0
2006-12-13 15:30:00,44.11,44.17,44.1,44.17,160600.0,41.8472,41.9041,41.8377,41.9041,160600.0
2006-12-13 15:40:00,44.17,44.18,44.1,44.16,123100.0,41.9041,41.9136,41.8377,41.8947,123100.0
2006-12-13 15:50:00,44.16,44.2,44.16,44.19,137200.0,41.8947,41.9326,41.8947,41.9231,137200.0
2006-12-14 09:30:00,46.0,46.2,45.61,45.62,1101400.0,43.6403,43.83,43.2703,43.2798,1101400.0
2006-12-14 09:40:00,45.63,45.72,45.23,45.25,436500.0,43.2892,43.3746,42.9098,42.9287,436500.0
2006-12-14 09:50:00,45.25,45.69,45.23,45.65,441000.0,42.9287,43.3462,42.9098,43.3082,441000.0
2006-12-14 10:00:00,45.65,45.67,45.4,45.44,255900.0,43.3082,43.3272,43.071,43.109,255900.0
2006-12-14 10:10:00,45.44,45.57,45.41,45.47,116200.0,43.109,43.2323,43.0805,43.1375,116200.0
2006-12-14 10:20:00,45.47,45.51,45.38,45.49,259300.0,43.1375,43.1754,43.0521,43.1564,259300.0
2006-12-14 10:30:00,45.49,45.5,45.44,45.5,103000.0,43.1564,43.1659,43.109,43.1659,103000.0
2006-12-14 10:40:00,45.5,45.5,45.47,45.5,66700.0,43.1659,43.1659,43.1375,43.1659,66700.0
2006-12-14 10:50:00,45.5,45.65,45.49,45.63,184100.0,43.1659,43.3082,43.1564,43.2892,184100.0
2006-12-14 11:00:00,45.64,45.77,45.6,45.69,105300.0,43.2987,43.4221,43.2608,43.3462,105300.0
2006-12-14 11:10:00,45.68,45.78,45.66,45.75,191700.0,43.3367,43.4315,43.3177,43.4031,191700.0
2006-12-14 11:20:00,45.75,45.8,45.68,45.78,112100.0,43.4031,43.4505,43.3367,43.4315,112100.0
2006-12-14 11:30:00,45.8,46.0,45.79,46.0,219700.0,43.4505,43.6403,43.441,43.6403,219700.0
2006-12-14 11:40:00,46.0,46.14,45.77,45.88,566000.0,43.6403,43.7731,43.4221,43.5264,566000.0
2006-12-14 11:50:00,45.88,46.03,45.88,45.93,183300.0,43.5264,43.6687,43.5264,43.5739,183300.0
2006-12-14 12:00:00,45.93,45.95,45.83,45.83,64700.0,43.5739,43.5928,43.479,43.479,64700.0
2006-12-14 12:10:00,45.84,45.92,45.82,45.88,166100.0,43.4885,43.5644,43.4695,43.5264,166100.0
2006-12-14 12:20:00,45.88,45.91,45.88,45.89,136100.0,43.5264,43.5549,43.5264,43.5359,136100.0
2006-12-14 12:30:00,45.89,46.09,45.88,46.0,260100.0,43.5359,43.7256,43.5264,43.6403,260100.0
2006-12-14 12:40:00,46.0,46.0,45.97,46.0,63400.0,43.6403,43.6403,43.6118,43.6403,63400.0
2006-12-14 12:50:00,46.0,46.05,45.96,45.99,127200.0,43.6403,43.6877,43.6023,43.6308,127200.0
2006-12-14 13:00:00,45.98,46.0,45.82,45.83,128500.0,43.6213,43.6403,43.4695,43.479,128500.0
2006-12-14 13:10:00,45.84,45.84,45.7,45.72,101200.0,43.4885,43.4885,43.3557,43.3746,101200.0
2006-12-14 13:20:00,45.72,45.78,45.69,45.73,89200.0,43.3746,43.4315,43.3462,43.3841,89200.0
2006-12-14 13:30:00,45.72,45.74,45.57,45.58,160700.0,43.3746,43.3936,43.2323,43.2418,160700.0
2006-12-14 13:40:00,45.58,45.58,45.52,45.53,162100.0,43.2418,43.2418,43.1849,43.1944,162100.0
2006-12-14 13:50:00,45.53,45.62,45.53,45.57,104200.0,43.1944,43.2798,43.1944,43.2323,104200.0
2006-12-14 14:00:00,45.57,45.57,45.45,45.48,119300.0,43.2323,43.2323,43.1185,43.1469,119300.0
2006-12-14 14:10:00,45.48,45.48,45.39,45.47,158800.0,43.1469,43.1469,43.0616,43.1375,158800.0
2006-12-14 14:20:00,45.47,45.58,45.46,45.54,92900.0,43.1375,43.2418,43.128,43.2039,92900.0
2006-12-14 14:30:00,45.55,45.63,45.54,45.57,94800.0,43.2133,43.2892,43.2039,43.2323,94800.0
2006-12-14 14:40:00,45.57,45.58,45.53,45.56,51900.0,43.2323,43.2418,43.1944,43.2228,51900.0
2006-12-14 14:50:00,45.56,45.6,45.55,45.59,51700.0,43.2228,43.2608,43.2133,43.2513,51700.0
2006-12-14 15:00:00,45.59,45.59,45.55,45.56,120600.0,43.2513,43.2513,43.2133,43.2228,120600.0
2006-12-14 15:10:00,45.56,45.57,45.48,45.52,161500.0,43.2228,43.2323,43.1469,43.1849,161500.0
2006-12-14 15:20:00,45.53,45.57,45.45,45.46,174400.0,43.1944,43.2323,43.1185,43.128,174400.0
2006-12-14 15:30:00,45.46,45.53,45.42,45.51,225100.0,43.128,43.1944,43.09,43.1754,225100.0
2006-12-14 15:40:00,45.51,45.62,45.48,45.51,276900.0,43.1754,43.2798,43.1469,43.1754,276900.0
2006-12-14 15:50:00,45.51,45.53,45.43,45.43,274600.0,43.1754,43.1944,43.0995,43.0995,274600.0
2006-12-15 09:30:00,45.72,45.82,45.62,45.68,523800.0,43.3746,43.4695,43.2798,43.3367,523800.0
2006-12-15 09:40:00,45.68,45.79,45.62,45.67,168200.0,43.3367,43.441,43.2798,43.3272,168200.0
2006-12-15 09:50:00,45.67,45.76,45.67,45.7,395000.0,43.3272,43.4126,43.3272,43.3557,395000.0
2006-12-15 10:00:00,45.7,45.73,45.63,45.63,99800.0,43.3557,43.3841,43.2892,43.2892,99800.0
2006-12-15 10:10:00,45.63,45.65,45.61,45.65,48800.0,43.2892,43.3082,43.2703,43.3082,48800.0
2006-12-15 10:20:00,45.65,45.65,45.52,45.52,62900.0,43.3082,43.3082,43.1849,43.1849,62900.0
2006-12-15 10:30:00,45.52,45.54,45.43,45.43,67200.0,43.1849,43.2039,43.0995,43.0995,67200.0
2006-12-15 10:40:00,45.43,45.46,45.35,45.46,84000.0,43.0995,43.128,43.0236,43.128,84000.0
2006-12-15 10:50:00,45.46,45.54,45.46,45.5,84400.0,43.128,43.2039,43.128,43.1659,84400.0
2006-12-15 11:00:00,45.48,45.51,45.43,45.47,50700.0,43.1469,43.1754,43.0995,43.1375,50700.0
2006-12-15 11:10:00,45.48,45.5,45.42,45.45,51100.0,43.1469,43.1659,43.09,43.1185,51100.0
2006-12-15 11:20:00,45.45,45.45,45.42,45.42,55700.0,43.1185,43.1185,43.09,43.09,55700.0
2006-12-15 11:30:00,45.42,45.45,45.39,45.43,56200.0,43.09,43.1185,43.0616,43.0995,56200.0
2006-12-15 11:40:00,45.44,45.53,45.44,45.48,79600.0,43.109,43.1944,43.109,43.1469,79600.0
2006-12-15 11:50:00,45.49,45.58,45.48,45.58,28100.0,43.1564,43.2418,43.1469,43.2418,28100.0
2006-12-15 12:00:00,45.58,45.58,45.53,45.55,64500.0,43.2418,43.2418,43.1944,43.2133,64500.0
2006-12-15 12:10:00,45.56,45.63,45.55,45.62,59800.0,43.2228,43.2892,43.2133,43.2798,59800.0
2006-12-15 12:20:00,45.61,45.64,45.57,45.61,46800.0,43.2703,43.2987,43.2323,43.2703,46800.0
2006-12-15 12:30:00,45.6,45.6,45.58,45.59,36700.0,43.2608,43.2608,43.2418,43.2513,36700.0
2006-12-15 12:40:00,45.59,45.59,45.55,45.55,54700.0,43.2513,43.2513,43.2133,43.2133,54700.0
2006-12-15 12:50:00,45.56,45.62,45.56,45.6,50100.0,43.2228,43.2798,43.2228,43.2608,50100.0
2006-12-15 13:00:00,45.6,45.65,45.55,45.6,67600.0,43.2608,43.3082,43.2133,43.2608,67600.0
2006-12-15 13:10:00,45.6,45.61,45.56,45.56,87200.0,43.2608,43.2703,43.2228,43.2228,87200.0
2006-12-15 13:20:00,45.55,45.57,45.5,45.5,33700.0,43.2133,43.2323,43.1659,43.1659,33700.0
2006-12-15 13:30:00,45.5,45.51,45.4,45.4,40700.0,43.1659,43.1754,43.071,43.071,40700.0
2006-12-15 13:40:00,45.4,45.45,45.39,45.43,35200.0,43.071,43.1185,43.0616,43.0995,35200.0
2006-12-15 13:50:00,45.42,45.43,45.34,45.35,70200.0,43.09,43.0995,43.0141,43.0236,70200.0
2006-12-15 14:00:00,45.35,45.43,45.34,45.39,44500.0,43.0236,43.0995,43.0141,43.0616,44500.0
2006-12-15 14:10:00,45.4,45.41,45.36,45.41,32600.0,43.071,43.0805,43.0331,43.0805,32600.0
2006-12-15 14:20:00,45.4,45.41,45.39,45.4,42300.0,43.071,43.0805,43.0616,43.071,42300.0
2006-12-15 14:30:00,45.39,45.45,45.39,45.45,50400.0,43.0616,43.1185,43.0616,43.1185,50400.0
2006-12-15 14:40:00,45.45,45.45,45.43,45.44,34400.0,43.1185,43.1185,43.0995,43.109,34400.0
2006-12-15 14:50:00,45.45,45.52,45.44,45.49,47200.0,43.1185,43.1849,43.109,43.1564,47200.0
2006-12-15 15:00:00,45.49,45.5,45.49,45.5,62400.0,43.1564,43.1659,43.1564,43.1659,62400.0
2006-12-15 15:10:00,45.5,45.53,45.5,45.51,94600.0,43.1659,43.1944,43.1659,43.1754,94600.0
2006-12-15 15:20:00,45.51,45.57,45.5,45.57,71400.0,43.1754,43.2323,43.1659,43.2323,71400.0
2006-12-15 15:30:00,45.57,45.61,45.57,45.6,84800.0,43.2323,43.2703,43.2323,43.2608,84800.0
2006-12-15 15:40:00,45.6,45.61,45.59,45.59,46300.0,43.2608,43.2703,43.2513,43.2513,46300.0
2006-12-15 15:50:00,45.6,45.67,45.59,45.65,103700.0,43.2608,43.3272,43.2513,43.3082,103700.0
2006-12-18 09:30:00,45.63,46.03,45.54,45.79,120900.0,43.2892,43.6687,43.2039,43.441,120900.0
2006-12-18 09:40:00,45.77,45.85,45.62,45.75,139400.0,43.4221,43.498,43.2798,43.4031,139400.0
2006-12-18 09:50:00,45.73,45.78,45.72,45.74,52800.0,43.3841,43.4315,43.3746,43.3936,52800.0
2006-12-18 10:00:00,45.74,45.75,45.6,45.61,256300.0,43.3936,43.4031,43.2608,43.2703,256300.0
2006-12-18 10:10:00,45.6,45.63,45.51,45.6,52800.0,43.2608,43.2892,43.1754,43.2608,52800.0
2006-12-18 10:20:00,45.6,45.61,45.41,45.41,38000.0,43.2608,43.2703,43.0805,43.0805,38000.0
2006-12-18 10:30:00,45.41,45.46,45.37,45.39,87200.0,43.0805,43.128,43.0426,43.0616,87200.0
2006-12-18 10:40:00,45.39,45.4,45.32,45.32,27900.0,43.0616,43.071,42.9951,42.9951,27900.0
2006-12-18 10:50:00,45.32,45.34,45.23,45.26,57000.0,42.9951,43.0141,42.9098,42.9382,57000.0
2006-12-18 11:00:00,45.26,45.38,45.26,45.36,97400.0,42.9382,43.0521,42.9382,43.0331,97400.0
2006-12-18 11:10:00,45.36,45.52,45.35,45.52,90700.0,43.0331,43.1849,43.0236,43.1849,90700.0
2006-12-18 11:20:00,45.52,45.62,45.49,45.53,116600.0,43.1849,43.2798,43.1564,43.1944,116600.0
2006-12-18 11:30:00,45.51,45.6,45.5,45.59,82200.0,43.1754,43.2608,43.1659,43.2513,82200.0
2006-12-18 11:40:00,45.6,45.6,45.4,45.41,45400.0,43.2608,43.2608,43.071,43.0805,45400.0
2006-12-18 11:50:00,45.4,45.52,45.39,45.44,36200.0,43.071,43.1849,43.0616,43.109,36200.0
2006-12-18 12:00:00,45.46,45.5,45.43,45.47,44900.0,43.128,43.1659,43.0995,43.1375,44900.0
2006-12-18 12:10:00,45.45,45.45,45.28,45.29,46100.0,43.1185,43.1185,42.9572,42.9667,46100.0
2006-12-18 12:20:00,45.28,45.35,45.24,45.34,35500.0,42.9572,43.0236,42.9192,43.0141,35500.0
2006-12-18 12:30:00,45.34,45.39,45.34,45.37,39800.0,43.0141,43.0616,43.0141,43.0426,39800.0
2006-12-18 12:40:00,45.38,45.42,45.38,45.39,130200.0,43.0521,43.09,43.0521,43.0616,130200.0
2006-12-18 12:50:00,45.39,45.43,45.37,45.37,218800.0,43.0616,43.0995,43.0426,43.0426,218800.0
2006-12-18 13:00:00,45.37,45.39,45.35,45.37,31200.0,43.0426,43.0616,43.0236,43.0426,31200.0
2006-12-18 13:10:00,45.37,45.38,45.3,45.35,60100.0,43.0426,43.0521,42.9762,43.0236,60100.0
2006-12-18 13:20:00,45.34,45.43,45.34,45.42,57900.0,43.0141,43.0995,43.0141,43.09,57900.0
2006-12-18 13:30:00,45.43,45.45,45.4,45.43,31800.0,43.0995,43.1185,43.071,43.0995,31800.0
2006-12-18 13:40:00,45.43,45.44,45.4,45.41,51600.0,43.0995,43.109,43.071,43.0805,51600.0
2006-12-18 13:50:00,45.4,45.45,45.39,45.39,77600.0,43.071,43.1185,43.0616,43.0616,77600.0
2006-12-18 14:00:00,45.39,45.44,45.39,45.43,40400.0,43.0616,43.109,43.0616,43.0995,40400.0
2006-12-18 14:10:00,45.43,45.5,45.43,45.5,26900.0,43.0995,43.1659,43.0995,43.1659,26900.0
2006-12-18 14:20:00,45.49,45.49,45.42,45.44,24000.0,43.1564,43.1564,43.09,43.109,24000.0
2006-12-18 14:30:00,45.44,45.47,45.43,45.45,29300.0,43.109,43.1375,43.0995,43.1185,29300.0
2006-12-18 14:40:00,45.45,45.45,45.4,45.4,67900.0,43.1185,43.1185,43.071,43.071,67900.0
2006-12-18 14:50:00,45.4,45.42,45.4,45.41,33700.0,43.071,43.09,43.071,43.0805,33700.0
2006-12-18 15:00:00,45.4,45.48,45.37,45.37,113300.0,43.071,43.1469,43.0426,43.0426,113300.0
2006-12-18 15:10:00,45.38,45.4,45.35,45.35,46100.0,43.0521,43.071,43.0236,43.0236,46100.0
2006-12-18 15:20:00,45.35,45.4,45.34,45.39,88400.0,43.0236,43.071,43.0141,43.0616,88400.0
2006-12-18 15:30:00,45.39,45.41,45.36,45.37,64700.0,43.0616,43.0805,43.0331,43.0426,64700.0
2006-12-18 15:40:00,45.36,45.4,45.35,45.36,81700.0,43.0331,43.071,43.0236,43.0331,81700.0
2006-12-18 15:50:00,45.36,45.49,45.35,45.44,84100.0,43.0331,43.1564,43.0236,43.109,84100.0
2006-12-19 09:30:00,45.1,45.49,45.01,45.43,89900.0,42.7864,43.1564,42.701,43.0995,89900.0
2006-12-19 09:40:00,45.42,45.61,45.39,45.6,93300.0,43.09,43.2703,43.0616,43.2608,93300.0
2006-12-19 09:50:00,45.6,45.6,45.36,45.5,82600.0,43.2608,43.2608,43.0331,43.1659,82600.0
2006-12-19 10:00:00,45.47,45.49,45.4,45.4,31700.0,43.1375,43.1564,43.071,43.071,31700.0
2006-12-19 10:10:00,45.41,45.48,45.4,45.41,173000.0,43.0805,43.1469,43.071,43.0805,173000.0
2006-12-19 10:20:00,45.42,45.55,45.41,45.53,93200.0,43.09,43.2133,43.0805,43.1944,93200.0
2006-12-19 10:30:00,45.53,45.64,45.5,45.61,166000.0,43.1944,43.2987,43.1659,43.2703,166000.0
2006-12-19 10:40:00,45.61,45.61,45.55,45.59,35400.0,43.2703,43.2703,43.2133,43.2513,35400.0
2006-12-19 10:50:00,45.59,45.74,45.57,45.71,107700.0,43.2513,43.3936,43.2323,43.3651,107700.0
2006-12-19 11:00:00,45.72,45.84,45.7,45.83,192100.0,43.3746,43.4885,43.3557,43.479,192100.0
2006-12-19 11:10:00,45.83,45.85,45.71,45.71,49500.0,43.479,43.498,43.3651,43.3651,49500.0
2006-12-19 11:20:00,45.72,45.75,45.7,45.74,30700.0,43.3746,43.4031,43.3557,43.3936,30700.0
2006-12-19 11:30:00,45.74,45.76,45.68,45.68,32200.0,43.3936,43.4126,43.3367,43.3367,32200.0
2006-12-19 11:40:00,45.69,45.74,45.68,45.74,97600.0,43.3462,43.3936,43.3367,43.3936,97600.0
2006-12-19 11:50:00,45.76,45.77,45.68,45.72,38700.0,43.4126,43.4221,43.3367,43.3746,38700.0
2006-12-19 12:00:00,45.72,45.75,45.7,45.7,185100.0,43.3746,43.4031,43.3557,43.3557,185100.0
2006-12-19 12:10:00,45.7,45.77,45.64,45.75,77800.0,43.3557,43.4221,43.2987,43.4031,77800.0
2006-12-19 12:20:00,45.75,45.79,45.74,45.76,159400.0,43.4031,43.441,43.3936,43.4126,159400.0
2006-12-19 12:30:00,45.76,46.03,45.76,46.0,79700.0,43.4126,43.6687,43.4126,43.6403,79700.0
2006-12-19 12:40:00,46.0,46.1,46.0,46.06,203700.0,43.6403,43.7351,43.6403,43.6972,203700.0
2006-12-19 12:50:00,46.06,46.12,46.0,46.07,101200.0,43.6972,43.7541,43.6403,43.7067,101200.0
2006-12-19 13:00:00,46.08,46.15,46.06,46.13,65200.0,43.7162,43.7826,43.6972,43.7636,65200.0
2006-12-19 13:10:00,46.13,46.17,46.07,46.09,123300.0,43.7636,43.8015,43.7067,43.7256,123300.0
2006-12-19 13:20:00,46.08,46.11,46.07,46.1,84900.0,43.7162,43.7446,43.7067,43.7351,84900.0
2006-12-19 13:30:00,46.1,46.12,46.08,46.1,273700.0,43.7351,43.7541,43.7162,43.7351,273700.0
2006-12-19 13:40:00,46.1,46.13,46.06,46.06,158600.0,43.7351,43.7636,43.6972,43.6972,158600.0
2006-12-19 13:50:00,46.06,46.06,46.01,46.05,33800.0,43.6972,43.6972,43.6497,43.6877,33800.0
2006-12-19 14:00:00,46.06,46.15,46.05,46.05,75900.0,43.6972,43.7826,43.6877,43.6877,75900.0
2006-12-19 14:10:00,46.04,46.18,46.04,46.12,131100.0,43.6782,43.811,43.6782,43.7541,131100.0
2006-12-19 14:20:00,46.12,46.14,46.03,46.05,47400.0,43.7541,43.7731,43.6687,43.6877,47400.0
2006-12-19 14:30:00,46.06,46.13,46.06,46.12,50200.0,43.6972,43.7636,43.6972,43.7541,50200.0
2006-12-19 14:40:00,46.12,46.18,46.1,46.11,61700.0,43.7541,43.811,43.7351,43.7446,61700.0
2006-12-19 14:50:00,46.11,46.17,46.1,46.1,52000.0,43.7446,43.8015,43.7351,43.7351,52000.0
2006-12-19 15:00:00,46.11,46.15,46.1,46.14,57200.0,43.7446,43.7826,43.7351,43.7731,57200.0
2006-12-19 15:10:00,46.14,46.17,46.11,46.17,348800.0,43.7731,43.8015,43.7446,43.8015,348800.0
2006-12-19 15:20:00,46.19,46.25,46.14,46.16,74900.0,43.8205,43.8774,43.7731,43.7921,74900.0
2006-12-19 15:30:00,46.17,46.22,46.16,46.2,96000.0,43.8015,43.849,43.7921,43.83,96000.0
2006-12-19 15:40:00,46.2,46.22,46.16,46.19,60600.0,43.83,43.849,43.7921,43.8205,60600.0
2006-12-19 15:50:00,46.19,46.19,46.11,46.13,108600.0,43.8205,43.8205,43.7446,43.7636,108600.0
2006-12-20 09:30:00,46.2,46.33,45.98,46.17,70100.0,43.83,43.9533,43.6213,43.8015,70100.0
2006-12-20 09:40:00,46.17,46.26,46.1,46.2,51800.0,43.8015,43.8869,43.7351,43.83,51800.0
2006-12-20 09:50:00,46.19,46.32,46.16,46.21,113700.0,43.8205,43.9438,43.7921,43.8395,113700.0
2006-12-20 10:00:00,46.22,49.25,46.16,46.18,900600.0,43.849,46.7235,43.7921,43.811,900600.0
2006-12-20 10:10:00,46.18,46.32,46.18,46.29,53000.0,43.811,43.9438,43.811,43.9154,53000.0
2006-12-20 10:20:00,46.29,46.3,46.2,46.25,44300.0,43.9154,43.9249,43.83,43.8774,44300.0
2006-12-20 10:30:00,46.21,46.32,46.21,46.28,49200.0,43.8395,43.9438,43.8395,43.9059,49200.0
2006-12-20 10:40:00,46.28,46.3,46.21,46.21,53000.0,43.9059,43.9249,43.8395,43.8395,53000.0
2006-12-20 10:50:00,46.21,46.3,46.16,46.23,52600.0,43.8395,43.9249,43.7921,43.8585,52600.0
2006-12-20 11:00:00,46.23,46.24,46.19,46.2,79400.0,43.8585,43.868,43.8205,43.83,79400.0
2006-12-20 11:10:00,46.2,46.23,46.14,46.23,91000.0,43.83,43.8585,43.7731,43.8585,91000.0
2006-12-20 11:20:00,46.23,46.24,46.15,46.17,120200.0,43.8585,43.868,43.7826,43.8015,120200.0
2006-12-20 11:30:00,46.17,46.2,46.15,46.15,31900.0,43.8015,43.83,43.7826,43.7826,31900.0
2006-12-20 11:40:00,46.16,46.18,46.15,46.16,71600.0,43.7921,43.811,43.7826,43.7921,71600.0
2006-12-20 11:50:00,46.16,46.16,46.13,46.13,120000.0,43.7921,43.7921,43.7636,43.7636,120000.0
2006-12-20 12:00:00,46.13,46.15,46.09,46.1,21000.0,43.7636,43.7826,43.7256,43.7351,21000.0
2006-12-20 12:10:00,46.1,46.16,46.1,46.14,38600.0,43.7351,43.7921,43.7351,43.7731,38600.0
2006-12-20 12:20:00,46.14,46.2,46.11,46.12,46000.0,43.7731,43.83,43.7446,43.7541,46000.0
2006-12-20 12:30:00,46.12,46.12,46.08,46.11,56800.0,43.7541,43.7541,43.7162,43.7446,56800.0
2006-12-20 12:40:00,46.09,46.13,46.09,46.13,15700.0,43.7256,43.7636,43.7256,43.7636,15700.0
2006-12-20 12:50:00,46.13,46.14,46.1,46.12,27400.0,43.7636,43.7731,43.7351,43.7541,27400.0
2006-12-20 13:00:00,46.12,46.13,46.1,46.12,14500.0,43.7541,43.7636,43.7351,43.7541,14500.0
2006-12-20 13:10:00,46.12,46.12,46.08,46.11,41000.0,43.7541,43.7541,43.7162,43.7446,41000.0
2006-12-20 13:20:00,46.11,46.13,46.08,46.11,19400.0,43.7446,43.7636,43.7162,43.7446,19400.0
2006-12-20 13:30:00,46.1,46.12,46.05,46.12,35200.0,43.7351,43.7541,43.6877,43.7541,35200.0
2006-12-20 13:40:00,46.12,46.12,46.05,46.06,79100.0,43.7541,43.7541,43.6877,43.6972,79100.0
2006-12-20 13:50:00,46.05,46.11,46.04,46.1,68700.0,43.6877,43.7446,43.6782,43.7351,68700.0
2006-12-20 14:00:00,46.1,46.11,46.1,46.11,22900.0,43.7351,43.7446,43.7351,43.7446,22900.0
2006-12-20 14:10:00,46.1,46.13,46.1,46.1,37800.0,43.7351,43.7636,43.7351,43.7351,37800.0
2006-12-20 14:20:00,46.1,46.2,46.1,46.14,619500.0,43.7351,43.83,43.7351,43.7731,619500.0
2006-12-20 14:30:00,46.13,46.14,46.1,46.12,40800.0,43.7636,43.7731,43.7351,43.7541,40800.0
2006-12-20 14:40:00,46.11,46.15,46.1,46.12,66500.0,43.7446,43.7826,43.7351,43.7541,66500.0
2006-12-20 14:50:00,46.12,46.14,46.11,46.12,25500.0,43.7541,43.7731,43.7446,43.7541,25500.0
2006-12-20 15:00:00,46.12,46.14,46.11,46.14,31500.0,43.7541,43.7731,43.7446,43.7731,31500.0
2006-12-20 15:10:00,46.13,46.15,46.11,46.13,33800.0,43.7636,43.7826,43.7446,43.7636,33800.0
2006-12-20 15:20:00,46.12,46.14,46.11,46.11,26200.0,43.7541,43.7731,43.7446,43.7446,26200.0
2006-12-20 15:30:00,46.12,46.14,46.11,46.12,39600.0,43.7541,43.7731,43.7446,43.7541,39600.0
2006-12-20 15:40:00,46.12,46.17,46.11,46.12,193100.0,43.7541,43.8015,43.7446,43.7541,193100.0
2006-12-20 15:50:00,46.12,46.16,46.12,46.15,248400.0,43.7541,43.7921,43.7541,43.7826,248400.0
2006-12-21 09:30:00,46.16,46.16,45.83,46.07,88800.0,43.7921,43.7921,43.479,43.7067,88800.0
2006-12-21 09:40:00,46.07,46.13,45.95,46.0,64200.0,43.7067,43.7636,43.5928,43.6403,64200.0
2006-12-21 09:50:00,46.0,46.0,45.9,45.91,81700.0,43.6403,43.6403,43.5454,43.5549,81700.0
2006-12-21 10:00:00,45.92,45.97,45.9,45.91,103200.0,43.5644,43.6118,43.5454,43.5549,103200.0
2006-12-21 10:10:00,45.91,45.91,45.85,45.9,114400.0,43.5549,43.5549,43.498,43.5454,114400.0
2006-12-21 10:20:00,45.89,46.0,45.89,45.96,62500.0,43.5359,43.6403,43.5359,43.6023,62500.0
2006-12-21 10:30:00,45.97,46.0,45.92,45.93,66900.0,43.6118,43.6403,43.5644,43.5739,66900.0
2006-12-21 10:40:00,45.92,45.96,45.91,45.95,31600.0,43.5644,43.6023,43.5549,43.5928,31600.0
2006-12-21 10:50:00,45.94,45.95,45.79,45.8,96400.0,43.5833,43.5928,43.441,43.4505,96400.0
2006-12-21 11:00:00,45.79,45.85,45.79,45.84,34700.0,43.441,43.498,43.441,43.4885,34700.0
2006-12-21 11:10:00,45.85,45.85,45.74,45.75,49800.0,43.498,43.498,43.3936,43.4031,49800.0
2006-12-21 11:20:00,45.75,45.75,45.7,45.7,37800.0,43.4031,43.4031,43.3557,43.3557,37800.0
2006-12-21 11:30:00,45.71,45.74,45.7,45.74,15900.0,43.3651,43.3936,43.3557,43.3936,15900.0
2006-12-21 11:40:00,45.73,45.74,45.63,45.64,43900.0,43.3841,43.3936,43.2892,43.2987,43900.0
2006-12-21 11:50:00,45.64,45.64,45.57,45.59,46300.0,43.2987,43.2987,43.2323,43.2513,46300.0
2006-12-21 12:00:00,45.58,45.67,45.56,45.67,77000.0,43.2418,43.3272,43.2228,43.3272,77000.0
2006-12-21 12:10:00,45.67,45.68,45.66,45.66,36900.0,43.3272,43.3367,43.3177,43.3177,36900.0
2006-12-21 12:20:00,45.66,45.67,45.65,45.66,20100.0,43.3177,43.3272,43.3082,43.3177,20100.0
2006-12-21 12:30:00,45.65,45.66,45.61,45.63,30800.0,43.3082,43.3177,43.2703,43.2892,30800.0
2006-12-21 12:40:00,45.63,45.67,45.61,45.62,40400.0,43.2892,43.3272,43.2703,43.2798,40400.0
2006-12-21 12:50:00,45.62,45.65,45.58,45.58,28800.0,43.2798,43.3082,43.2418,43.2418,28800.0
2006-12-21 13:00:00,45.58,45.58,45.5,45.55,191500.0,43.2418,43.2418,43.1659,43.2133,191500.0
2006-12-21 13:10:00,45.51,45.54,45.5,45.51,71200.0,43.1754,43.2039,43.1659,43.1754,71200.0
2006-12-21 13:20:00,45.5,45.58,45.5,45.58,51500.0,43.1659,43.2418,43.1659,43.2418,51500.0
2006-12-21 13:30:00,45.58,45.6,45.51,45.54,40500.0,43.2418,43.2608,43.1754,43.2039,40500.0
2006-12-21 13:40:00,45.53,45.56,45.52,45.52,17500.0,43.1944,43.2228,43.1849,43.1849,17500.0
2006-12-21 13:50:00,45.53,45.53,45.45,45.45,42800.0,43.1944,43.1944,43.1185,43.1185,42800.0
2006-12-21 14:00:00,45.45,45.46,45.39,45.44,75200.0,43.1185,43.128,43.0616,43.109,75200.0
2006-12-21 14:10:00,45.44,45.49,45.39,45.48,51700.0,43.109,43.1564,43.0616,43.1469,51700.0
2006-12-21 14:20:00,45.48,45.48,45.43,45.48,37700.0,43.1469,43.1469,43.0995,43.1469,37700.0
2006-12-21 14:30:00,45.48,45.48,45.44,45.46,20700.0,43.1469,43.1469,43.109,43.128,20700.0
2006-12-21 14:40:00,45.46,45.46,45.4,45.4,38800.0,43.128,43.128,43.071,43.071,38800.0
2006-12-21 14:50:00,45.41,45.43,45.37,45.39,31500.0,43.0805,43.0995,43.0426,43.0616,31500.0
2006-12-21 15:00:00,45.41,45.48,45.38,45.45,45100.0,43.0805,43.1469,43.0521,43.1185,45100.0
2006-12-21 15:10:00,45.44,45.5,45.39,45.41,40300.0,43.109,43.1659,43.0616,43.0805,40300.0
2006-12-21 15:20:00,45.41,45.42,45.33,45.34,30000.0,43.0805,43.09,43.0046,43.0141,30000.0
2006-12-21 15:30:00,45.33,45.46,45.33,45.45,68000.0,43.0046,43.128,43.0046,43.1185,68000.0
2006-12-21 15:40:00,45.45,45.51,45.43,45.45,89000.0,43.1185,43.1754,43.0995,43.1185,89000.0
2006-12-21 15:50:00,45.45,45.47,45.41,45.44,67900.0,43.1185,43.1375,43.0805,43.109,67900.0
2006-12-22 09:30:00,45.48,45.62,45.46,45.47,94800.0,43.1469,43.2798,43.128,43.1375,94800.0
2006-12-22 09:40:00,45.47,45.53,45.43,45.5,85200.0,43.1375,43.1944,43.0995,43.1659,85200.0
2006-12-22 09:50:00,45.5,45.5,45.35,45.4,38000.0,43.1659,43.1659,43.0236,43.071,38000.0
2006-12-22 10:00:00,45.4,45.45,45.35,45.43,58700.0,43.071,43.1185,43.0236,43.0995,58700.0
2006-12-22 10:10:00,45.45,45.47,45.41,45.46,29900.0,43.1185,43.1375,43.0805,43.128,29900.0
2006-12-22 10:20:00,45.46,45.48,45.43,45.44,21800.0,43.128,43.1469,43.0995,43.109,21800.0
2006-12-22 10:30:00,45.43,45.47,45.43,45.45,48400.0,43.0995,43.1375,43.0995,43.1185,48400.0
2006-12-22 10:40:00,45.44,45.47,45.38,45.39,40700.0,43.109,43.1375,43.0521,43.0616,40700.0
2006-12-22 10:50:00,45.38,45.41,45.33,45.39,57100.0,43.0521,43.0805,43.0046,43.0616,57100.0
2006-12-22 11:00:00,45.39,45.47,45.39,45.45,26300.0,43.0616,43.1375,43.0616,43.1185,26300.0
2006-12-22 11:10:00,45.45,45.45,45.42,45.43,15900.0,43.1185,43.1185,43.09,43.0995,15900.0
2006-12-22 11:20:00,45.43,45.46,45.43,45.44,12500.0,43.0995,43.128,43.0995,43.109,12500.0
2006-12-22 11:30:00,45.44,45.5,45.43,45.49,41000.0,43.109,43.1659,43.0995,43.1564,41000.0
2006-12-22 11:40:00,45.47,45.49,45.43,45.44,9800.0,43.1375,43.1564,43.0995,43.109,9800.0
2006-12-22 11:50:00,45.43,45.46,45.42,45.43,19500.0,43.0995,43.128,43.09,43.0995,19500.0
2006-12-22 12:00:00,45.41,45.43,45.39,45.39,34600.0,43.0805,43.0995,43.0616,43.0616,34600.0
2006-12-22 12:10:00,45.39,45.4,45.3,45.31,21100.0,43.0616,43.071,42.9762,42.9857,21100.0
2006-12-22 12:20:00,45.3,45.35,45.28,45.34,23300.0,42.9762,43.0236,42.9572,43.0141,23300.0
2006-12-22 12:30:00,45.34,45.41,45.32,45.41,18600.0,43.0141,43.0805,42.9951,43.0805,18600.0
2006-12-22 12:40:00,45.41,45.42,45.4,45.4,17300.0,43.0805,43.09,43.071,43.071,17300.0
2006-12-22 12:50:00,45.4,45.41,45.38,45.39,87300.0,43.071,43.0805,43.0521,43.0616,87300.0
2006-12-22 13:00:00,45.38,45.45,45.38,45.4,61800.0,43.0521,43.1185,43.0521,43.071,61800.0
2006-12-22 13:10:00,45.41,45.43,45.38,45.42,43500.0,43.0805,43.0995,43.0521,43.09,43500.0
2006-12-22 13:20:00,45.43,45.43,45.4,45.41,13200.0,43.0995,43.0995,43.071,43.0805,13200.0
2006-12-22 13:30:00,45.42,45.48,45.42,45.46,43100.0,43.09,43.1469,43.09,43.128,43100.0
2006-12-22 13:40:00,45.45,45.51,45.45,45.48,37700.0,43.1185,43.1754,43.1185,43.1469,37700.0
2006-12-22 13:50:00,45.5,45.5,45.46,45.46,20100.0,43.1659,43.1659,43.128,43.128,20100.0
2006-12-22 14:00:00,45.46,45.47,45.38,45.38,40900.0,43.128,43.1375,43.0521,43.0521,40900.0
2006-12-22 14:10:00,45.4,45.42,45.39,45.39,38900.0,43.071,43.09,43.0616,43.0616,38900.0
2006-12-22 14:20:00,45.4,45.4,45.36,45.37,21000.0,43.071,43.071,43.0331,43.0426,21000.0
2006-12-22 14:30:00,45.39,45.4,45.36,45.36,33300.0,43.0616,43.071,43.0331,43.0331,33300.0
2006-12-22 14:40:00,45.36,45.38,45.36,45.38,17200.0,43.0331,43.0521,43.0331,43.0521,17200.0
2006-12-22 14:50:00,45.39,45.39,45.35,45.36,12800.0,43.0616,43.0616,43.0236,43.0331,12800.0
2006-12-22 15:00:00,45.37,45.39,45.36,45.38,23800.0,43.0426,43.0616,43.0331,43.0521,23800.0
2006-12-22 15:10:00,45.39,45.46,45.36,45.45,23400.0,43.0616,43.128,43.0331,43.1185,23400.0
2006-12-22 15:20:00,45.45,45.47,45.44,45.45,26300.0,43.1185,43.1375,43.109,43.1185,26300.0
2006-12-22 15:30:00,45.45,45.48,45.42,45.43,31700.0,43.1185,43.1469,43.09,43.0995,31700.0
2006-12-22 15:40:00,45.42,45.42,45.36,45.36,21700.0,43.09,43.09,43.0331,43.0331,21700.0
2006-12-22 15:50:00,45.37,45.39,45.33,45.37,27200.0,43.0426,43.0616,43.0046,43.0426,27200.0
2006-12-26 09:30:00,45.34,45.37,45.2,45.3,39300.0,43.0141,43.0426,42.8813,42.9762,39300.0
2006-12-26 09:40:00,45.34,45.43,45.3,45.41,56600.0,43.0141,43.0995,42.9762,43.0805,56600.0
2006-12-26 09:50:00,45.41,45.56,45.4,45.52,49100.0,43.0805,43.2228,43.071,43.1849,49100.0
2006-12-26 10:00:00,45.54,45.54,45.4,45.42,41500.0,43.2039,43.2039,43.071,43.09,41500.0
2006-12-26 10:10:00,45.4,45.41,45.35,45.37,19300.0,43.071,43.0805,43.0236,43.0426,19300.0
2006-12-26 10:20:00,45.37,45.48,45.37,45.46,9800.0,43.0426,43.1469,43.0426,43.128,9800.0
2006-12-26 10:30:00,45.47,45.48,45.4,45.41,11400.0,43.1375,43.1469,43.071,43.0805,11400.0
2006-12-26 10:40:00,45.4,45.42,45.35,45.35,14000.0,43.071,43.09,43.0236,43.0236,14000.0
2006-12-26 10:50:00,45.35,45.37,45.32,45.32,10600.0,43.0236,43.0426,42.9951,42.9951,10600.0
2006-12-26 11:00:00,45.33,45.37,45.32,45.37,10000.0,43.0046,43.0426,42.9951,43.0426,10000.0
2006-12-26 11:10:00,45.38,45.43,45.36,45.37,18300.0,43.0521,43.0995,43.0331,43.0426,18300.0
2006-12-26 11:20:00,45.38,45.39,45.36,45.38,7600.0,43.0521,43.0616,43.0331,43.0521,7600.0
2006-12-26 11:30:00,45.39,45.42,45.38,45.39,19500.0,43.0616,43.09,43.0521,43.0616,19500.0
2006-12-26 11:40:00,45.39,45.42,45.39,45.41,7000.0,43.0616,43.09,43.0616,43.0805,7000.0
2006-12-26 11:50:00,45.4,45.43,45.4,45.41,11600.0,43.071,43.0995,43.071,43.0805,11600.0
2006-12-26 12:00:00,45.41,45.42,45.39,45.4,9700.0,43.0805,43.09,43.0616,43.071,9700.0
2006-12-26 12:10:00,45.41,45.43,45.4,45.41,9400.0,43.0805,43.0995,43.071,43.0805,9400.0
2006-12-26 12:20:00,45.41,45.42,45.4,45.4,6900.0,43.0805,43.09,43.071,43.071,6900.0
2006-12-26 12:30:00,45.4,45.41,45.38,45.41,13400.0,43.071,43.0805,43.0521,43.0805,13400.0
2006-12-26 12:40:00,45.4,45.41,45.4,45.41,16600.0,43.071,43.0805,43.071,43.0805,16600.0
2006-12-26 12:50:00,45.41,45.43,45.39,45.43,27600.0,43.0805,43.0995,43.0616,43.0995,27600.0
2006-12-26 13:00:00,45.42,45.43,45.4,45.41,11200.0,43.09,43.0995,43.071,43.0805,11200.0
2006-12-26 13:10:00,45.41,45.42,45.4,45.42,8000.0,43.0805,43.09,43.071,43.09,8000.0
2006-12-26 13:20:00,45.42,45.43,45.42,45.42,11100.0,43.09,43.0995,43.09,43.09,11100.0
2006-12-26 13:30:00,45.42,45.43,45.41,45.42,12100.0,43.09,43.0995,43.0805,43.09,12100.0
2006-12-26 13:40:00,45.41,45.46,45.41,45.46,27700.0,43.0805,43.128,43.0805,43.128,27700.0
2006-12-26 13:50:00,45.46,45.5,45.46,45.46,13300.0,43.128,43.1659,43.128,43.128,13300.0
2006-12-26 14:00:00,45.46,45.5,45.46,45.5,27600.0,43.128,43.1659,43.128,43.1659,27600.0
2006-12-26 14:10:00,45.49,45.54,45.49,45.5,20700.0,43.1564,43.2039,43.1564,43.1659,20700.0
2006-12-26 14:20:00,45.49,45.52,45.49,45.51,8100.0,43.1564,43.1849,43.1564,43.1754,8100.0
2006-12-26 14:30:00,45.51,45.51,45.49,45.49,7500.0,43.1754,43.1754,43.1564,43.1564,7500.0
2006-12-26 14:40:00,45.49,45.5,45.47,45.5,14600.0,43.1564,43.1659,43.1375,43.1659,14600.0
2006-12-26 14:50:00,45.5,45.53,45.45,45.45,29200.0,43.1659,43.1944,43.1185,43.1185,29200.0
2006-12-26 15:00:00,45.46,45.48,45.45,45.46,12100.0,43.128,43.1469,43.1185,43.128,12100.0
2006-12-26 15:10:00,45.46,45.5,45.46,45.5,12600.0,43.128,43.1659,43.128,43.1659,12600.0
2006-12-26 15:20:00,45.51,45.59,45.51,45.58,35000.0,43.1754,43.2513,43.1754,43.2418,35000.0
2006-12-26 15:30:00,45.59,45.59,45.54,45.59,33400.0,43.2513,43.2513,43.2039,43.2513,33400.0
2006-12-26 15:40:00,45.59,45.69,45.57,45.67,40500.0,43.2513,43.3462,43.2323,43.3272,40500.0
2006-12-26 15:50:00,45.67,45.67,45.55,45.57,30900.0,43.3272,43.3272,43.2133,43.2323,30900.0
2006-12-27 09:30:00,45.77,45.98,45.25,45.7,54900.0,43.4221,43.6213,42.9287,43.3557,54900.0
2006-12-27 09:40:00,45.7,45.77,45.68,45.72,66100.0,43.3557,43.4221,43.3367,43.3746,66100.0
2006-12-27 09:50:00,45.72,45.77,45.54,45.54,67400.0,43.3746,43.4221,43.2039,43.2039,67400.0
2006-12-27 10:00:00,45.53,45.7,45.53,45.7,39000.0,43.1944,43.3557,43.1944,43.3557,39000.0
2006-12-27 10:10:00,45.69,45.7,45.64,45.65,20300.0,43.3462,43.3557,43.2987,43.3082,20300.0
2006-12-27 10:20:00,45.64,45.65,45.62,45.65,23300.0,43.2987,43.3082,43.2798,43.3082,23300.0
2006-12-27 10:30:00,45.65,45.71,45.64,45.71,35300.0,43.3082,43.3651,43.2987,43.3651,35300.0
2006-12-27 10:40:00,45.71,45.74,45.7,45.74,34200.0,43.3651,43.3936,43.3557,43.3936,34200.0
2006-12-27 10:50:00,45.74,45.78,45.74,45.74,227500.0,43.3936,43.4315,43.3936,43.3936,227500.0
2006-12-27 11:00:00,45.74,45.86,45.73,45.84,33900.0,43.3936,43.5074,43.3841,43.4885,33900.0
2006-12-27 11:10:00,45.84,45.87,45.78,45.85,151000.0,43.4885,43.5169,43.4315,43.498,151000.0
2006-12-27 11:20:00,45.85,45.85,45.7,45.7,142400.0,43.498,43.498,43.3557,43.3557,142400.0
2006-12-27 11:30:00,45.71,45.78,45.71,45.78,44700.0,43.3651,43.4315,43.3651,43.4315,44700.0
2006-12-27 11:40:00,45.77,45.85,45.77,45.83,32900.0,43.4221,43.498,43.4221,43.479,32900.0
2006-12-27 11:50:00,45.83,45.83,45.76,45.78,12200.0,43.479,43.479,43.4126,43.4315,12200.0
2006-12-27 12:00:00,45.78,45.81,45.77,45.8,13600.0,43.4315,43.46,43.4221,43.4505,13600.0
2006-12-27 12:10:00,45.81,45.87,45.81,45.83,29700.0,43.46,43.5169,43.46,43.479,29700.0
2006-12-27 12:20:00,45.81,45.84,45.79,45.79,25800.0,43.46,43.4885,43.441,43.441,25800.0
2006-12-27 12:30:00,45.78,45.86,45.77,45.83,140900.0,43.4315,43.5074,43.4221,43.479,140900.0
2006-12-27 12:40:00,45.82,45.82,45.76,45.8,106500.0,43.4695,43.4695,43.4126,43.4505,106500.0
2006-12-27 12:50:00,45.8,45.82,45.77,45.8,45600.0,43.4505,43.4695,43.4221,43.4505,45600.0
2006-12-27 13:00:00,45.8,45.82,45.79,45.8,18600.0,43.4505,43.4695,43.441,43.4505,18600.0
2006-12-27 13:10:00,45.8,45.89,45.8,45.87,27000.0,43.4505,43.5359,43.4505,43.5169,27000.0
2006-12-27 13:20:00,45.88,45.9,45.84,45.84,23400.0,43.5264,43.5454,43.4885,43.4885,23400.0
2006-12-27 13:30:00,45.84,45.87,45.84,45.87,14700.0,43.4885,43.5169,43.4885,43.5169,14700.0
2006-12-27 13:40:00,45.86,45.87,45.84,45.87,29800.0,43.5074,43.5169,43.4885,43.5169,29800.0
2006-12-27 13:50:00,45.86,45.89,45.86,45.88,17800.0,43.5074,43.5359,43.5074,43.5264,17800.0
2006-12-27 14:00:00,45.89,45.93,45.88,45.93,21000.0,43.5359,43.5739,43.5264,43.5739,21000.0
2006-12-27 14:10:00,45.93,45.96,45.91,45.95,26400.0,43.5739,43.6023,43.5549,43.5928,26400.0
2006-12-27 14:20:00,45.94,45.96,45.92,45.95,16500.0,43.5833,43.6023,43.5644,43.5928,16500.0
2006-12-27 14:30:00,45.95,46.0,45.94,45.98,53400.0,43.5928,43.6403,43.5833,43.6213,53400.0
2006-12-27 14:40:00,45.98,46.04,45.98,46.03,49000.0,43.6213,43.6782,43.6213,43.6687,49000.0
2006-12-27 14:50:00,46.02,46.04,46.0,46.01,34200.0,43.6592,43.6782,43.6403,43.6497,34200.0
2006-12-27 15:00:00,46.01,46.07,46.0,46.06,36500.0,43.6497,43.7067,43.6403,43.6972,36500.0
2006-12-27 15:10:00,46.06,46.09,46.04,46.09,44500.0,43.6972,43.7256,43.6782,43.7256,44500.0
2006-12-27 15:20:00,46.08,46.13,46.06,46.12,55100.0,43.7162,43.7636,43.6972,43.7541,55100.0
2006-12-27 15:30:00,46.11,46.17,46.1,46.14,72000.0,43.7446,43.8015,43.7351,43.7731,72000.0
2006-12-27 15:40:00,46.15,46.25,46.13,46.23,84300.0,43.7826,43.8774,43.7636,43.8585,84300.0
2006-12-27 15:50:00,46.22,46.22,46.15,46.2,60500.0,43.849,43.849,43.7826,43.83,60500.0
2006-12-28 09:30:00,46.33,46.34,46.05,46.14,81200.0,43.9533,43.9628,43.6877,43.7731,81200.0
2006-12-28 09:40:00,46.12,46.14,46.1,46.1,25600.0,43.7541,43.7731,43.7351,43.7351,25600.0
2006-12-28 09:50:00,46.1,46.12,45.97,46.0,38200.0,43.7351,43.7541,43.6118,43.6403,38200.0
2006-12-28 10:00:00,46.0,46.0,45.9,45.92,32700.0,43.6403,43.6403,43.5454,43.5644,32700.0
2006-12-28 10:10:00,45.92,45.93,45.81,45.91,15500.0,43.5644,43.5739,43.46,43.5549,15500.0
2006-12-28 10:20:00,45.89,46.0,45.86,45.9,33800.0,43.5359,43.6403,43.5074,43.5454,33800.0
2006-12-28 10:30:00,45.88,45.9,45.84,45.88,14600.0,43.5264,43.5454,43.4885,43.5264,14600.0
2006-12-28 10:40:00,45.88,45.9,45.84,45.85,16600.0,43.5264,43.5454,43.4885,43.498,16600.0
2006-12-28 10:50:00,45.86,45.86,45.73,45.73,17200.0,43.5074,43.5074,43.3841,43.3841,17200.0
2006-12-28 11:00:00,45.74,45.74,45.65,45.65,36100.0,43.3936,43.3936,43.3082,43.3082,36100.0
2006-12-28 11:10:00,45.66,45.7,45.64,45.68,10700.0,43.3177,43.3557,43.2987,43.3367,10700.0
2006-12-28 11:20:00,45.68,45.69,45.67,45.68,7100.0,43.3367,43.3462,43.3272,43.3367,7100.0
2006-12-28 11:30:00,45.69,45.69,45.58,45.59,25400.0,43.3462,43.3462,43.2418,43.2513,25400.0
2006-12-28 11:40:00,45.58,45.58,45.5,45.52,29900.0,43.2418,43.2418,43.1659,43.1849,29900.0
2006-12-28 11:50:00,45.51,45.52,45.47,45.48,22800.0,43.1754,43.1849,43.1375,43.1469,22800.0
2006-12-28 12:00:00,45.48,45.51,45.41,45.49,26000.0,43.1469,43.1754,43.0805,43.1564,26000.0
2006-12-28 12:10:00,45.48,45.5,45.44,45.48,19500.0,43.1469,43.1659,43.109,43.1469,19500.0
2006-12-28 12:20:00,45.49,45.68,45.46,45.68,33700.0,43.1564,43.3367,43.128,43.3367,33700.0
2006-12-28 12:30:00,45.68,45.69,45.6,45.62,19100.0,43.3367,43.3462,43.2608,43.2798,19100.0
2006-12-28 12:40:00,45.6,45.62,45.53,45.54,8400.0,43.2608,43.2798,43.1944,43.2039,8400.0
2006-12-28 12:50:00,45.54,45.57,45.5,45.56,10100.0,43.2039,43.2323,43.1659,43.2228,10100.0
2006-12-28 13:00:00,45.57,45.71,45.57,45.71,19500.0,43.2323,43.3651,43.2323,43.3651,19500.0
2006-12-28 13:10:00,45.7,45.71,45.68,45.68,10000.0,43.3557,43.3651,43.3367,43.3367,10000.0
2006-12-28 13:20:00,45.69,45.7,45.64,45.65,14800.0,43.3462,43.3557,43.2987,43.3082,14800.0
2006-12-28 13:30:00,45.66,45.74,45.66,45.72,13400.0,43.3177,43.3936,43.3177,43.3746,13400.0
2006-12-28 13:40:00,45.71,45.8,45.7,45.78,18100.0,43.3651,43.4505,43.3557,43.4315,18100.0
2006-12-28 13:50:00,45.77,45.77,45.72,45.74,22000.0,43.4221,43.4221,43.3746,43.3936,22000.0
2006-12-28 14:00:00,45.75,45.79,45.74,45.75,18200.0,43.4031,43.441,43.3936,43.4031,18200.0
2006-12-28 14:10:00,45.76,45.88,45.76,45.83,18500.0,43.4126,43.5264,43.4126,43.479,18500.0
2006-12-28 14:20:00,45.83,45.83,45.67,45.67,36100.0,43.479,43.479,43.3272,43.3272,36100.0
2006-12-28 14:30:00,45.68,45.72,45.67,45.72,20800.0,43.3367,43.3746,43.3272,43.3746,20800.0
2006-12-28 14:40:00,45.71,45.75,45.67,45.67,28200.0,43.3651,43.4031,43.3272,43.3272,28200.0
2006-12-28 14:50:00,45.68,45.71,45.65,45.71,13900.0,43.3367,43.3651,43.3082,43.3651,13900.0
2006-12-28 15:00:00,45.71,45.72,45.66,45.71,40400.0,43.3651,43.3746,43.3177,43.3651,40400.0
2006-12-28 15:10:00,45.71,45.72,45.67,45.67,31400.0,43.3651,43.3746,43.3272,43.3272,31400.0
2006-12-28 15:20:00,45.68,45.68,45.6,45.6,23200.0,43.3367,43.3367,43.2608,43.2608,23200.0
2006-12-28 15:30:00,45.6,45.67,45.6,45.62,40100.0,43.2608,43.3272,43.2608,43.2798,40100.0
2006-12-28 15:40:00,45.62,45.66,45.61,45.64,34000.0,43.2798,43.3177,43.2703,43.2987,34000.0
2006-12-28 15:50:00,45.64,45.73,45.63,45.63,81400.0,43.2987,43.3841,43.2892,43.2892,81400.0
2006-12-29 09:30:00,45.52,45.59,45.33,45.33,39200.0,43.1849,43.2513,43.0046,43.0046,39200.0
2006-12-29 09:40:00,45.35,45.5,45.32,45.45,35800.0,43.0236,43.1659,42.9951,43.1185,35800.0
2006-12-29 09:50:00,45.45,45.5,45.41,45.5,26100.0,43.1185,43.1659,43.0805,43.1659,26100.0
2006-12-29 10:00:00,45.49,45.5,45.44,45.49,13800.0,43.1564,43.1659,43.109,43.1564,13800.0
2006-12-29 10:10:00,45.5,45.5,45.39,45.42,29500.0,43.1659,43.1659,43.0616,43.09,29500.0
2006-12-29 10:20:00,45.42,45.46,45.38,45.46,27000.0,43.09,43.128,43.0521,43.128,27000.0
2006-12-29 10:30:00,45.46,45.58,45.45,45.48,57100.0,43.128,43.2418,43.1185,43.1469,57100.0
2006-12-29 10:40:00,45.49,45.51,45.43,45.48,33200.0,43.1564,43.1754,43.0995,43.1469,33200.0
2006-12-29 10:50:00,45.48,45.6,45.45,45.56,46500.0,43.1469,43.2608,43.1185,43.2228,46500.0
2006-12-29 11:00:00,45.56,45.63,45.48,45.55,49200.0,43.2228,43.2892,43.1469,43.2133,49200.0
2006-12-29 11:10:00,45.55,45.56,45.41,45.46,32100.0,43.2133,43.2228,43.0805,43.128,32100.0
2006-12-29 11:20:00,45.46,45.47,45.36,45.38,17300.0,43.128,43.1375,43.0331,43.0521,17300.0
2006-12-29 11:30:00,45.39,45.44,45.37,45.4,17900.0,43.0616,43.109,43.0426,43.071,17900.0
2006-12-29 11:40:00,45.43,45.43,45.37,45.39,18100.0,43.0995,43.0995,43.0426,43.0616,18100.0
2006-12-29 11:50:00,45.4,45.41,45.34,45.34,18700.0,43.071,43.0805,43.0141,43.0141,18700.0
2006-12-29 12:00:00,45.34,45.4,45.33,45.38,29500.0,43.0141,43.071,43.0046,43.0521,29500.0
2006-12-29 12:10:00,45.38,45.45,45.38,45.41,36700.0,43.0521,43.1185,43.0521,43.0805,36700.0
2006-12-29 12:20:00,45.4,45.42,45.34,45.41,19900.0,43.071,43.09,43.0141,43.0805,19900.0
2006-12-29 12:30:00,45.41,45.46,45.37,45.42,27300.0,43.0805,43.128,43.0426,43.09,27300.0
2006-12-29 12:40:00,45.43,45.44,45.42,45.44,9900.0,43.0995,43.109,43.09,43.109,9900.0
2006-12-29 12:50:00,45.44,45.5,45.42,45.5,33000.0,43.109,43.1659,43.09,43.1659,33000.0
2006-12-29 13:00:00,45.49,45.58,45.49,45.53,65200.0,43.1564,43.2418,43.1564,43.1944,65200.0
2006-12-29 13:10:00,45.53,45.54,45.47,45.47,20100.0,43.1944,43.2039,43.1375,43.1375,20100.0
2006-12-29 13:20:00,45.46,45.46,45.4,45.4,8300.0,43.128,43.128,43.071,43.071,8300.0
2006-12-29 13:30:00,45.4,45.47,45.4,45.47,19400.0,43.071,43.1375,43.071,43.1375,19400.0
2006-12-29 13:40:00,45.45,45.48,45.45,45.47,16600.0,43.1185,43.1469,43.1185,43.1375,16600.0
2006-12-29 13:50:00,45.46,45.47,45.4,45.41,21900.0,43.128,43.1375,43.071,43.0805,21900.0
2006-12-29 14:00:00,45.4,45.43,45.39,45.42,24800.0,43.071,43.0995,43.0616,43.09,24800.0
2006-12-29 14:10:00,45.42,45.47,45.41,45.45,14600.0,43.09,43.1375,43.0805,43.1185,14600.0
2006-12-29 14:20:00,45.45,45.46,45.42,45.44,52600.0,43.1185,43.128,43.09,43.109,52600.0
2006-12-29 14:30:00,45.44,45.45,45.41,45.44,39000.0,43.109,43.1185,43.0805,43.109,39000.0
2006-12-29 14:40:00,45.43,45.48,45.41,45.43,99700.0,43.0995,43.1469,43.0805,43.0995,99700.0
2006-12-29 14:50:00,45.43,45.44,45.4,45.43,36400.0,43.0995,43.109,43.071,43.0995,36400.0
2006-12-29 15:00:00,45.42,45.43,45.39,45.41,51900.0,43.09,43.0995,43.0616,43.0805,51900.0
2006-12-29 15:10:00,45.4,45.43,45.39,45.4,26000.0,43.071,43.0995,43.0616,43.071,26000.0
2006-12-29 15:20:00,45.39,45.4,45.32,45.33,73800.0,43.0616,43.071,42.9951,43.0046,73800.0
2006-12-29 15:30:00,45.32,45.36,45.32,45.32,59300.0,42.9951,43.0331,42.9951,42.9951,59300.0
2006-12-29 15:40:00,45.33,45.36,45.32,45.34,46700.0,43.0046,43.0331,42.9951,43.0141,46700.0
2006-12-29 15:50:00,45.35,45.41,45.23,45.25,96000.0,43.0236,43.0805,42.9098,42.9287,96000.0
2007-01-03 09:30:00,45.15,45.4,45.06,45.24,590800.0,42.8339,43.071,42.7485,42.9192,590800.0
2007-01-03 09:40:00,45.25,45.38,45.15,45.28,159400.0,42.9287,43.0521,42.8339,42.9572,159400.0
2007-01-03 09:50:00,45.29,45.56,45.28,45.53,61200.0,42.9667,43.2228,42.9572,43.1944,61200.0
2007-01-03 10:00:00,45.53,45.86,45.52,45.69,210000.0,43.1944,43.5074,43.1849,43.3462,210000.0
2007-01-03 10:10:00,45.67,45.69,45.48,45.49,113300.0,43.3272,43.3462,43.1469,43.1564,113300.0
2007-01-03 10:20:00,45.48,45.59,45.47,45.5,67700.0,43.1469,43.2513,43.1375,43.1659,67700.0
2007-01-03 10:30:00,45.51,45.54,45.46,45.52,91200.0,43.1754,43.2039,43.128,43.1849,91200.0
2007-01-03 10:40:00,45.52,45.54,45.45,45.48,144300.0,43.1849,43.2039,43.1185,43.1469,144300.0
2007-01-03 10:50:00,45.47,45.53,45.42,45.52,181800.0,43.1375,43.1944,43.09,43.1849,181800.0
2007-01-03 11:00:00,45.52,45.6,45.48,45.59,59800.0,43.1849,43.2608,43.1469,43.2513,59800.0
2007-01-03 11:10:00,45.59,45.69,45.58,45.66,60200.0,43.2513,43.3462,43.2418,43.3177,60200.0
2007-01-03 11:20:00,45.66,45.69,45.64,45.68,31900.0,43.3177,43.3462,43.2987,43.3367,31900.0
2007-01-03 11:30:00,45.68,45.69,45.65,45.68,55800.0,43.3367,43.3462,43.3082,43.3367,55800.0
2007-01-03 11:40:00,45.68,45.71,45.65,45.68,39200.0,43.3367,43.3651,43.3082,43.3367,39200.0
2007-01-03 11:50:00,45.68,45.7,45.64,45.65,9800.0,43.3367,43.3557,43.2987,43.3082,9800.0
2007-01-03 12:00:00,45.66,45.71,45.56,45.56,64900.0,43.3177,43.3651,43.2228,43.2228,64900.0
2007-01-03 12:10:00,45.56,45.61,45.55,45.61,15800.0,43.2228,43.2703,43.2133,43.2703,15800.0
2007-01-03 12:20:00,45.62,45.72,45.62,45.72,34800.0,43.2798,43.3746,43.2798,43.3746,34800.0
2007-01-03 12:30:00,45.72,45.72,45.65,45.7,133000.0,43.3746,43.3746,43.3082,43.3557,133000.0
2007-01-03 12:40:00,45.7,45.7,45.65,45.69,274900.0,43.3557,43.3557,43.3082,43.3462,274900.0
2007-01-03 12:50:00,45.68,45.7,45.68,45.7,9800.0,43.3367,43.3557,43.3367,43.3557,9800.0
2007-01-03 13:00:00,45.7,45.71,45.68,45.68,105200.0,43.3557,43.3651,43.3367,43.3367,105200.0
2007-01-03 13:10:00,45.68,45.75,45.66,45.75,49200.0,43.3367,43.4031,43.3177,43.4031,49200.0
2007-01-03 13:20:00,45.75,45.75,45.65,45.7,78000.0,43.4031,43.4031,43.3082,43.3557,78000.0
2007-01-03 13:30:00,45.7,45.7,45.55,45.57,84500.0,43.3557,43.3557,43.2133,43.2323,84500.0
2007-01-03 13:40:00,45.58,45.59,45.5,45.53,72700.0,43.2418,43.2513,43.1659,43.1944,72700.0
2007-01-03 13:50:00,45.52,45.53,45.49,45.53,44400.0,43.1849,43.1944,43.1564,43.1944,44400.0
2007-01-03 14:00:00,45.52,45.56,45.46,45.48,84300.0,43.1849,43.2228,43.128,43.1469,84300.0
2007-01-03 14:10:00,45.49,45.57,45.41,45.44,93300.0,43.1564,43.2323,43.0805,43.109,93300.0
2007-01-03 14:20:00,45.43,45.47,45.35,45.38,62600.0,43.0995,43.1375,43.0236,43.0521,62600.0
2007-01-03 14:30:00,45.38,45.4,45.3,45.3,61500.0,43.0521,43.071,42.9762,42.9762,61500.0
2007-01-03 14:40:00,45.3,45.3,45.15,45.16,59200.0,42.9762,42.9762,42.8339,42.8434,59200.0
2007-01-03 14:50:00,45.17,45.18,44.97,44.99,58300.0,42.8528,42.8623,42.6631,42.6821,58300.0
2007-01-03 15:00:00,44.99,45.09,44.99,45.06,28900.0,42.6821,42.7769,42.6821,42.7485,28900.0
2007-01-03 15:10:00,45.06,45.09,45.04,45.07,41200.0,42.7485,42.7769,42.7295,42.758,41200.0
2007-01-03 15:20:00,45.07,45.09,45.04,45.04,42000.0,42.758,42.7769,42.7295,42.7295,42000.0
2007-01-03 15:30:00,45.03,45.07,45.0,45.04,59700.0,42.72,42.758,42.6916,42.7295,59700.0
2007-01-03 15:40:00,45.05,45.11,45.03,45.07,82400.0,42.739,42.7959,42.72,42.758,82400.0
2007-01-03 15:50:00,45.06,45.16,45.04,45.11,129500.0,42.7485,42.8434,42.7295,42.7959,129500.0
2007-01-04 09:30:00,45.16,45.38,45.15,45.28,63500.0,42.8434,43.0521,42.8339,42.9572,63500.0
2007-01-04 09:40:00,45.28,45.4,45.15,45.4,60000.0,42.9572,43.071,42.8339,43.071,60000.0
2007-01-04 09:50:00,45.41,45.72,45.38,45.71,110200.0,43.0805,43.3746,43.0521,43.3651,110200.0
2007-01-04 10:00:00,45.71,45.72,45.3,45.31,67100.0,43.3651,43.3746,42.9762,42.9857,67100.0
2007-01-04 10:10:00,45.32,45.46,45.3,45.45,48100.0,42.9951,43.128,42.9762,43.1185,48100.0
2007-01-04 10:20:00,45.45,45.46,45.21,45.23,94800.0,43.1185,43.128,42.8908,42.9098,94800.0
2007-01-04 10:30:00,45.23,45.31,45.2,45.29,279900.0,42.9098,42.9857,42.8813,42.9667,279900.0
2007-01-04 10:40:00,45.29,45.42,45.26,45.29,58400.0,42.9667,43.09,42.9382,42.9667,58400.0
2007-01-04 10:50:00,45.29,45.34,45.27,45.29,60500.0,42.9667,43.0141,42.9477,42.9667,60500.0
2007-01-04 11:00:00,45.29,45.3,45.23,45.23,65000.0,42.9667,42.9762,42.9098,42.9098,65000.0
2007-01-04 11:10:00,45.23,45.24,45.06,45.06,60300.0,42.9098,42.9192,42.7485,42.7485,60300.0
2007-01-04 11:20:00,45.07,45.19,45.07,45.18,41400.0,42.758,42.8718,42.758,42.8623,41400.0
2007-01-04 11:30:00,45.18,45.21,45.17,45.21,32800.0,42.8623,42.8908,42.8528,42.8908,32800.0
2007-01-04 11:40:00,45.21,45.3,45.21,45.3,46400.0,42.8908,42.9762,42.8908,42.9762,46400.0
2007-01-04 11:50:00,45.3,45.39,45.29,45.38,45900.0,42.9762,43.0616,42.9667,43.0521,45900.0
2007-01-04 12:00:00,45.38,45.4,45.29,45.29,244400.0,43.0521,43.071,42.9667,42.9667,244400.0
2007-01-04 12:10:00,45.3,45.39,45.29,45.33,247100.0,42.9762,43.0616,42.9667,43.0046,247100.0
2007-01-04 12:20:00,45.34,45.38,45.33,45.36,40300.0,43.0141,43.0521,43.0046,43.0331,40300.0
2007-01-04 12:30:00,45.37,45.5,45.36,45.45,254300.0,43.0426,43.1659,43.0331,43.1185,254300.0
2007-01-04 12:40:00,45.45,45.46,45.42,45.43,37500.0,43.1185,43.128,43.09,43.0995,37500.0
2007-01-04 12:50:00,45.43,45.5,45.41,45.45,114100.0,43.0995,43.1659,43.0805,43.1185,114100.0
2007-01-04 13:00:00,45.45,45.5,45.45,45.49,40800.0,43.1185,43.1659,43.1185,43.1564,40800.0
2007-01-04 13:10:00,45.49,45.58,45.48,45.5,146900.0,43.1564,43.2418,43.1469,43.1659,146900.0
2007-01-04 13:20:00,45.51,45.51,45.41,45.5,54400.0,43.1754,43.1754,43.0805,43.1659,54400.0
2007-01-04 13:30:00,45.5,45.57,45.47,45.53,37700.0,43.1659,43.2323,43.1375,43.1944,37700.0
2007-01-04 13:40:00,45.54,45.55,45.49,45.53,31300.0,43.2039,43.2133,43.1564,43.1944,31300.0
2007-01-04 13:50:00,45.54,45.62,45.51,45.53,48200.0,43.2039,43.2798,43.1754,43.1944,48200.0
2007-01-04 14:00:00,45.53,45.54,45.47,45.53,75600.0,43.1944,43.2039,43.1375,43.1944,75600.0
2007-01-04 14:10:00,45.54,45.58,45.51,45.58,51500.0,43.2039,43.2418,43.1754,43.2418,51500.0
2007-01-04 14:20:00,45.58,45.58,45.49,45.54,65100.0,43.2418,43.2418,43.1564,43.2039,65100.0
2007-01-04 14:30:00,45.54,45.55,45.49,45.49,86500.0,43.2039,43.2133,43.1564,43.1564,86500.0
2007-01-04 14:40:00,45.5,45.56,45.47,45.51,81900.0,43.1659,43.2228,43.1375,43.1754,81900.0
2007-01-04 14:50:00,45.51,45.61,45.5,45.6,138200.0,43.1754,43.2703,43.1659,43.2608,138200.0
2007-01-04 15:00:00,45.63,45.65,45.58,45.65,55700.0,43.2892,43.3082,43.2418,43.3082,55700.0
2007-01-04 15:10:00,45.65,45.69,45.61,45.65,52700.0,43.3082,43.3462,43.2703,43.3082,52700.0
2007-01-04 15:20:00,45.66,45.69,45.65,45.68,66400.0,43.3177,43.3462,43.3082,43.3367,66400.0
2007-01-04 15:30:00,45.69,45.7,45.68,45.68,73500.0,43.3462,43.3557,43.3367,43.3367,73500.0
2007-01-04 15:40:00,45.67,45.68,45.65,45.67,120000.0,43.3272,43.3367,43.3082,43.3272,120000.0
2007-01-04 15:50:00,45.68,45.7,45.63,45.63,89000.0,43.3367,43.3557,43.2892,43.2892,89000.0
2007-01-05 09:30:00,45.5,45.56,45.29,45.53,82100.0,43.1659,43.2228,42.9667,43.1944,82100.0
2007-01-05 09:40:00,45.49,45.55,45.35,45.54,116500.0,43.1564,43.2133,43.0236,43.2039,116500.0
2007-01-05 09:50:00,45.54,45.6,45.52,45.52,61400.0,43.2039,43.2608,43.1849,43.1849,61400.0
2007-01-05 10:00:00,45.52,45.59,45.49,45.5,140700.0,43.1849,43.2513,43.1564,43.1659,140700.0
2007-01-05 10:10:00,45.5,45.5,45.44,45.47,57700.0,43.1659,43.1659,43.109,43.1375,57700.0
2007-01-05 10:20:00,45.46,45.47,45.39,45.4,35500.0,43.128,43.1375,43.0616,43.071,35500.0
2007-01-05 10:30:00,45.41,45.44,45.33,45.34,18600.0,43.0805,43.109,43.0046,43.0141,18600.0
2007-01-05 10:40:00,45.34,45.38,45.2,45.2,71200.0,43.0141,43.0521,42.8813,42.8813,71200.0
2007-01-05 10:50:00,45.22,45.22,45.12,45.12,150700.0,42.9003,42.9003,42.8054,42.8054,150700.0
2007-01-05 11:00:00,45.1,45.12,44.93,45.0,48400.0,42.7864,42.8054,42.6252,42.6916,48400.0
2007-01-05 11:10:00,45.0,45.05,44.9,45.01,31300.0,42.6916,42.739,42.5967,42.701,31300.0
2007-01-05 11:20:00,45.0,45.03,44.92,44.92,24500.0,42.6916,42.72,42.6157,42.6157,24500.0
2007-01-05 11:30:00,44.92,45.01,44.92,44.98,42600.0,42.6157,42.701,42.6157,42.6726,42600.0
2007-01-05 11:40:00,44.98,45.05,44.95,45.05,65400.0,42.6726,42.739,42.6441,42.739,65400.0
2007-01-05 11:50:00,45.05,45.1,45.04,45.1,25400.0,42.739,42.7864,42.7295,42.7864,25400.0
2007-01-05 12:00:00,45.1,45.1,45.02,45.07,70700.0,42.7864,42.7864,42.7105,42.758,70700.0
2007-01-05 12:10:00,45.08,45.12,45.07,45.12,28200.0,42.7675,42.8054,42.758,42.8054,28200.0
2007-01-05 12:20:00,45.11,45.13,45.06,45.08,31600.0,42.7959,42.8149,42.7485,42.7675,31600.0
2007-01-05 12:30:00,45.07,45.09,45.05,45.08,22100.0,42.758,42.7769,42.739,42.7675,22100.0
2007-01-05 12:40:00,45.08,45.09,45.05,45.05,40900.0,42.7675,42.7769,42.739,42.739,40900.0
2007-01-05 12:50:00,45.06,45.1,45.05,45.1,47900.0,42.7485,42.7864,42.739,42.7864,47900.0
2007-01-05 13:00:00,45.1,45.1,45.03,45.03,48600.0,42.7864,42.7864,42.72,42.72,48600.0
2007-01-05 13:10:00,45.03,45.05,44.98,45.02,24700.0,42.72,42.739,42.6726,42.7105,24700.0
2007-01-05 13:20:00,45.01,45.06,44.97,44.97,39400.0,42.701,42.7485,42.6631,42.6631,39400.0
2007-01-05 13:30:00,45.0,45.0,44.9,44.98,20800.0,42.6916,42.6916,42.5967,42.6726,20800.0
2007-01-05 13:40:00,44.97,45.01,44.96,44.99,13100.0,42.6631,42.701,42.6536,42.6821,13100.0
2007-01-05 13:50:00,44.98,45.01,44.95,44.98,28900.0,42.6726,42.701,42.6441,42.6726,28900.0
2007-01-05 14:00:00,44.99,45.02,44.92,44.94,24700.0,42.6821,42.7105,42.6157,42.6346,24700.0
2007-01-05 14:10:00,44.94,45.0,44.93,44.99,19900.0,42.6346,42.6916,42.6252,42.6821,19900.0
2007-01-05 14:20:00,44.99,45.0,44.93,44.93,25900.0,42.6821,42.6916,42.6252,42.6252,25900.0
2007-01-05 14:30:00,44.94,44.94,44.86,44.88,47300.0,42.6346,42.6346,42.5587,42.5777,47300.0
2007-01-05 14:40:00,44.88,44.97,44.83,44.95,32400.0,42.5777,42.6631,42.5303,42.6441,32400.0
2007-01-05 14:50:00,44.97,44.97,44.91,44.91,29000.0,42.6631,42.6631,42.6062,42.6062,29000.0
2007-01-05 15:00:00,44.91,44.96,44.82,44.95,31700.0,42.6062,42.6536,42.5208,42.6441,31700.0
2007-01-05 15:10:00,44.96,44.96,44.87,44.92,24800.0,42.6536,42.6536,42.5682,42.6157,24800.0
2007-01-05 15:20:00,44.92,45.0,44.89,44.98,45600.0,42.6157,42.6916,42.5872,42.6726,45600.0
2007-01-05 15:30:00,44.99,44.99,44.91,44.96,77300.0,42.6821,42.6821,42.6062,42.6536,77300.0
2007-01-05 15:40:00,44.96,44.98,44.9,44.98,102800.0,42.6536,42.6726,42.5967,42.6726,102800.0
2007-01-05 15:50:00,44.98,45.05,44.95,44.95,54400.0,42.6726,42.739,42.6441,42.6441,54400.0
2007-01-08 09:30:00,44.97,44.98,44.86,44.91,218700.0,42.6631,42.6726,42.5587,42.6062,218700.0
2007-01-08 09:40:00,44.96,44.99,44.87,44.97,71400.0,42.6536,42.6821,42.5682,42.6631,71400.0
2007-01-08 09:50:00,44.97,45.13,44.97,45.08,138000.0,42.6631,42.8149,42.6631,42.7675,138000.0
2007-01-08 10:00:00,45.08,45.24,44.95,45.1,80000.0,42.7675,42.9192,42.6441,42.7864,80000.0
2007-01-08 10:10:00,45.1,45.11,44.95,45.03,103200.0,42.7864,42.7959,42.6441,42.72,103200.0
2007-01-08 10:20:00,45.03,45.03,44.88,44.88,40500.0,42.72,42.72,42.5777,42.5777,40500.0
2007-01-08 10:30:00,44.87,44.87,44.78,44.79,36700.0,42.5682,42.5682,42.4828,42.4923,36700.0
2007-01-08 10:40:00,44.78,44.81,44.62,44.66,110000.0,42.4828,42.5113,42.3311,42.369,110000.0
2007-01-08 10:50:00,44.67,44.74,44.56,44.56,35600.0,42.3785,42.4449,42.2741,42.2741,35600.0
2007-01-08 11:00:00,44.57,44.76,44.54,44.75,64700.0,42.2836,42.4639,42.2552,42.4544,64700.0
2007-01-08 11:10:00,44.75,44.82,44.71,44.82,42000.0,42.4544,42.5208,42.4164,42.5208,42000.0
2007-01-08 11:20:00,44.82,44.9,44.77,44.8,63000.0,42.5208,42.5967,42.4734,42.5018,63000.0
2007-01-08 11:30:00,44.78,44.85,44.72,44.73,66000.0,42.4828,42.5493,42.4259,42.4354,66000.0
2007-01-08 11:40:00,44.72,44.92,44.72,44.91,60400.0,42.4259,42.6157,42.4259,42.6062,60400.0
2007-01-08 11:50:00,44.91,45.0,44.9,44.99,54700.0,42.6062,42.6916,42.5967,42.6821,54700.0
2007-01-08 12:00:00,44.99,45.01,44.92,44.93,96400.0,42.6821,42.701,42.6157,42.6252,96400.0
2007-01-08 12:10:00,44.92,44.93,44.87,44.92,25200.0,42.6157,42.6252,42.5682,42.6157,25200.0
2007-01-08 12:20:00,44.94,44.94,44.83,44.85,19300.0,42.6346,42.6346,42.5303,42.5493,19300.0
2007-01-08 12:30:00,44.84,44.86,44.81,44.81,22100.0,42.5398,42.5587,42.5113,42.5113,22100.0
2007-01-08 12:40:00,44.8,44.83,44.71,44.82,28400.0,42.5018,42.5303,42.4164,42.5208,28400.0
2007-01-08 12:50:00,44.81,44.95,44.81,44.95,39300.0,42.5113,42.6441,42.5113,42.6441,39300.0
2007-01-08 13:00:00,44.93,44.94,44.88,44.9,28900.0,42.6252,42.6346,42.5777,42.5967,28900.0
2007-01-08 13:10:00,44.9,44.91,44.83,44.9,26600.0,42.5967,42.6062,42.5303,42.5967,26600.0
2007-01-08 13:20:00,44.89,44.91,44.84,44.84,27100.0,42.5872,42.6062,42.5398,42.5398,27100.0
2007-01-08 13:30:00,44.85,44.88,44.83,44.85,43800.0,42.5493,42.5777,42.5303,42.5493,43800.0
2007-01-08 13:40:00,44.85,44.98,44.82,44.96,105700.0,42.5493,42.6726,42.5208,42.6536,105700.0
2007-01-08 13:50:00,44.95,44.95,44.86,44.93,34800.0,42.6441,42.6441,42.5587,42.6252,34800.0
2007-01-08 14:00:00,44.93,45.0,44.91,44.99,45900.0,42.6252,42.6916,42.6062,42.6821,45900.0
2007-01-08 14:10:00,44.99,45.0,44.97,45.0,40200.0,42.6821,42.6916,42.6631,42.6916,40200.0
2007-01-08 14:20:00,45.0,45.0,44.95,44.96,19800.0,42.6916,42.6916,42.6441,42.6536,19800.0
2007-01-08 14:30:00,44.96,45.0,44.92,44.94,67400.0,42.6536,42.6916,42.6157,42.6346,67400.0
2007-01-08 14:40:00,44.93,44.94,44.85,44.92,55300.0,42.6252,42.6346,42.5493,42.6157,55300.0
2007-01-08 14:50:00,44.91,44.94,44.86,44.86,37500.0,42.6062,42.6346,42.5587,42.5587,37500.0
2007-01-08 15:00:00,44.87,44.95,44.86,44.95,30500.0,42.5682,42.6441,42.5587,42.6441,30500.0
2007-01-08 15:10:00,44.94,45.0,44.93,44.96,76000.0,42.6346,42.6916,42.6252,42.6536,76000.0
2007-01-08 15:20:00,44.95,44.97,44.94,44.95,24600.0,42.6441,42.6631,42.6346,42.6441,24600.0
2007-01-08 15:30:00,44.95,44.97,44.93,44.95,47600.0,42.6441,42.6631,42.6252,42.6441,47600.0
2007-01-08 15:40:00,44.93,44.95,44.93,44.93,55900.0,42.6252,42.6441,42.6252,42.6252,55900.0
2007-01-08 15:50:00,44.94,44.95,44.88,44.9,137100.0,42.6346,42.6441,42.5777,42.5967,137100.0
2007-01-09 09:30:00,45.9,46.05,45.8,46.01,734100.0,43.5454,43.6877,43.4505,43.6497,734100.0
2007-01-09 09:40:00,46.01,46.33,45.95,46.32,366100.0,43.6497,43.9533,43.5928,43.9438,366100.0
2007-01-09 09:50:00,46.3,46.5,46.25,46.44,354500.0,43.9249,44.1146,43.8774,44.0577,354500.0
2007-01-09 10:00:00,46.48,46.58,46.4,46.46,311100.0,44.0956,44.1905,44.0197,44.0767,311100.0
2007-01-09 10:10:00,46.45,46.5,46.3,46.39,174600.0,44.0672,44.1146,43.9249,44.0103,174600.0
2007-01-09 10:20:00,46.4,46.47,46.38,46.4,160600.0,44.0197,44.0862,44.0008,44.0197,160600.0
2007-01-09 10:30:00,46.4,46.4,46.33,46.37,127300.0,44.0197,44.0197,43.9533,43.9913,127300.0
2007-01-09 10:40:00,46.38,46.4,46.32,46.4,98800.0,44.0008,44.0197,43.9438,44.0197,98800.0
2007-01-09 10:50:00,46.39,46.43,46.35,46.4,108300.0,44.0103,44.0482,43.9723,44.0197,108300.0
2007-01-09 11:00:00,46.4,46.46,46.23,46.24,219600.0,44.0197,44.0767,43.8585,43.868,219600.0
2007-01-09 11:10:00,46.23,46.37,46.15,46.34,224500.0,43.8585,43.9913,43.7826,43.9628,224500.0
2007-01-09 11:20:00,46.35,46.35,46.15,46.15,126000.0,43.9723,43.9723,43.7826,43.7826,126000.0
2007-01-09 11:30:00,46.15,46.15,46.01,46.1,226500.0,43.7826,43.7826,43.6497,43.7351,226500.0
2007-01-09 11:40:00,46.1,46.15,46.03,46.14,77200.0,43.7351,43.7826,43.6687,43.7731,77200.0
2007-01-09 11:50:00,46.13,46.15,46.02,46.03,64000.0,43.7636,43.7826,43.6592,43.6687,64000.0
2007-01-09 12:00:00,46.03,46.05,45.98,46.0,149500.0,43.6687,43.6877,43.6213,43.6403,149500.0
2007-01-09 12:10:00,45.99,45.99,45.86,45.87,60400.0,43.6308,43.6308,43.5074,43.5169,60400.0
2007-01-09 12:20:00,45.86,45.87,45.76,45.85,90900.0,43.5074,43.5169,43.4126,43.498,90900.0
2007-01-09 12:30:00,45.84,45.98,45.82,45.96,55300.0,43.4885,43.6213,43.4695,43.6023,55300.0
2007-01-09 12:40:00,45.96,46.09,45.96,45.96,67100.0,43.6023,43.7256,43.6023,43.6023,67100.0
2007-01-09 12:50:00,45.96,45.97,45.73,45.73,85000.0,43.6023,43.6118,43.3841,43.3841,85000.0
2007-01-09 13:00:00,45.73,45.84,45.61,45.83,115900.0,43.3841,43.4885,43.2703,43.479,115900.0
2007-01-09 13:10:00,45.83,45.9,45.82,45.84,143000.0,43.479,43.5454,43.4695,43.4885,143000.0
2007-01-09 13:20:00,45.83,45.87,45.78,45.81,119000.0,43.479,43.5169,43.4315,43.46,119000.0
2007-01-09 13:30:00,45.81,46.0,45.8,45.95,70100.0,43.46,43.6403,43.4505,43.5928,70100.0
2007-01-09 13:40:00,45.96,46.09,45.95,46.05,61900.0,43.6023,43.7256,43.5928,43.6877,61900.0
2007-01-09 13:50:00,46.04,46.1,46.02,46.09,42500.0,43.6782,43.7351,43.6592,43.7256,42500.0
2007-01-09 14:00:00,46.09,46.18,46.06,46.16,71200.0,43.7256,43.811,43.6972,43.7921,71200.0
2007-01-09 14:10:00,46.15,46.23,46.12,46.23,254700.0,43.7826,43.8585,43.7541,43.8585,254700.0
2007-01-09 14:20:00,46.23,46.25,46.15,46.21,46200.0,43.8585,43.8774,43.7826,43.8395,46200.0
2007-01-09 14:30:00,46.22,46.3,46.14,46.29,74400.0,43.849,43.9249,43.7731,43.9154,74400.0
2007-01-09 14:40:00,46.29,46.3,46.24,46.26,76400.0,43.9154,43.9249,43.868,43.8869,76400.0
2007-01-09 14:50:00,46.26,46.27,46.19,46.23,79500.0,43.8869,43.8964,43.8205,43.8585,79500.0
2007-01-09 15:00:00,46.23,46.33,46.17,46.26,67100.0,43.8585,43.9533,43.8015,43.8869,67100.0
2007-01-09 15:10:00,46.26,46.37,46.26,46.34,41600.0,43.8869,43.9913,43.8869,43.9628,41600.0
2007-01-09 15:20:00,46.33,46.42,46.33,46.42,59100.0,43.9533,44.0387,43.9533,44.0387,59100.0
2007-01-09 15:30:00,46.42,46.45,46.28,46.29,105600.0,44.0387,44.0672,43.9059,43.9154,105600.0
2007-01-09 15:40:00,46.29,46.31,46.16,46.23,114200.0,43.9154,43.9344,43.7921,43.8585,114200.0
2007-01-09 15:50:00,46.23,46.25,46.19,46.2,164000.0,43.8585,43.8774,43.8205,43.83,164000.0
2007-01-10 09:30:00,46.2,46.2,45.85,46.08,179700.0,43.83,43.83,43.498,43.7162,179700.0
2007-01-10 09:40:00,46.03,46.08,45.8,46.07,259200.0,43.6687,43.7162,43.4505,43.7067,259200.0
2007-01-10 09:50:00,46.08,46.21,46.06,46.2,64500.0,43.7162,43.8395,43.6972,43.83,64500.0
2007-01-10 10:00:00,46.2,46.27,46.12,46.27,92500.0,43.83,43.8964,43.7541,43.8964,92500.0
2007-01-10 10:10:00,46.26,46.45,46.24,46.42,78400.0,43.8869,44.0672,43.868,44.0387,78400.0
2007-01-10 10:20:00,46.41,46.47,46.41,46.42,58900.0,44.0292,44.0862,44.0292,44.0387,58900.0
2007-01-10 10:30:00,46.43,46.67,46.4,46.65,150700.0,44.0482,44.2759,44.0197,44.2569,150700.0
2007-01-10 10:40:00,46.66,46.75,46.65,46.72,192000.0,44.2664,44.3518,44.2569,44.3233,192000.0
2007-01-10 10:50:00,46.73,46.81,46.69,46.76,170200.0,44.3328,44.4087,44.2949,44.3613,170200.0
2007-01-10 11:00:00,46.76,46.95,46.76,46.87,170300.0,44.3613,44.5415,44.3613,44.4656,170300.0
2007-01-10 11:10:00,46.86,46.87,46.73,46.74,124800.0,44.4561,44.4656,44.3328,44.3423,124800.0
2007-01-10 11:20:00,46.73,46.79,46.7,46.71,71600.0,44.3328,44.3897,44.3044,44.3138,71600.0
2007-01-10 11:30:00,46.71,46.76,46.71,46.74,148700.0,44.3138,44.3613,44.3138,44.3423,148700.0
2007-01-10 11:40:00,46.75,46.82,46.74,46.8,81400.0,44.3518,44.4182,44.3423,44.3992,81400.0
2007-01-10 11:50:00,46.8,46.85,46.73,46.84,85800.0,44.3992,44.4467,44.3328,44.4372,85800.0
2007-01-10 12:00:00,46.84,46.88,46.8,46.83,121900.0,44.4372,44.4751,44.3992,44.4277,121900.0
2007-01-10 12:10:00,46.83,46.86,46.8,46.8,54000.0,44.4277,44.4561,44.3992,44.3992,54000.0
2007-01-10 12:20:00,46.8,46.88,46.8,46.85,66300.0,44.3992,44.4751,44.3992,44.4467,66300.0
2007-01-10 12:30:00,46.84,46.84,46.75,46.79,70500.0,44.4372,44.4372,44.3518,44.3897,70500.0
2007-01-10 12:40:00,46.8,46.8,46.75,46.79,95600.0,44.3992,44.3992,44.3518,44.3897,95600.0
2007-01-10 12:50:00,46.79,46.95,46.78,46.91,70600.0,44.3897,44.5415,44.3802,44.5036,70600.0
2007-01-10 13:00:00,46.92,46.93,46.89,46.91,60300.0,44.5131,44.5226,44.4846,44.5036,60300.0
2007-01-10 13:10:00,46.91,46.95,46.9,46.93,48000.0,44.5036,44.5415,44.4941,44.5226,48000.0
2007-01-10 13:20:00,46.92,46.97,46.92,46.97,74100.0,44.5131,44.5605,44.5131,44.5605,74100.0
2007-01-10 13:30:00,46.97,46.99,46.93,46.94,58500.0,44.5605,44.5795,44.5226,44.532,58500.0
2007-01-10 13:40:00,46.94,47.05,46.94,47.05,174700.0,44.532,44.6364,44.532,44.6364,174700.0
2007-01-10 13:50:00,47.03,47.08,46.96,47.06,106600.0,44.6174,44.6649,44.551,44.6459,106600.0
2007-01-10 14:00:00,47.05,47.06,47.0,47.03,68600.0,44.6364,44.6459,44.589,44.6174,68600.0
2007-01-10 14:10:00,47.04,47.06,47.0,47.04,58300.0,44.6269,44.6459,44.589,44.6269,58300.0
2007-01-10 14:20:00,47.04,47.08,47.0,47.08,75800.0,44.6269,44.6649,44.589,44.6649,75800.0
2007-01-10 14:30:00,47.08,47.08,47.02,47.05,82400.0,44.6649,44.6649,44.6079,44.6364,82400.0
2007-01-10 14:40:00,47.05,47.15,47.04,47.14,73700.0,44.6364,44.7313,44.6269,44.7218,73700.0
2007-01-10 14:50:00,47.14,47.17,47.06,47.06,67100.0,44.7218,44.7502,44.6459,44.6459,67100.0
2007-01-10 15:00:00,47.07,47.11,46.98,47.03,95500.0,44.6554,44.6933,44.57,44.6174,95500.0
2007-01-10 15:10:00,47.03,47.08,47.01,47.08,73800.0,44.6174,44.6649,44.5985,44.6649,73800.0
2007-01-10 15:20:00,47.08,47.16,47.06,47.16,114800.0,44.6649,44.7408,44.6459,44.7408,114800.0
2007-01-10 15:30:00,47.16,47.27,47.11,47.27,152200.0,44.7408,44.8451,44.6933,44.8451,152200.0
2007-01-10 15:40:00,47.27,47.34,47.23,47.23,178700.0,44.8451,44.9115,44.8072,44.8072,178700.0
2007-01-10 15:50:00,47.22,47.24,47.12,47.19,291400.0,44.7977,44.8167,44.7028,44.7692,291400.0
2007-01-11 09:30:00,47.4,47.42,46.97,47.26,115800.0,44.9684,44.9874,44.5605,44.8356,115800.0
2007-01-11 09:40:00,47.24,47.44,47.22,47.44,234700.0,44.8167,45.0064,44.7977,45.0064,234700.0
2007-01-11 09:50:00,47.44,47.66,47.44,47.63,110800.0,45.0064,45.2151,45.0064,45.1866,110800.0
2007-01-11 10:00:00,47.62,47.66,47.46,47.54,88000.0,45.1772,45.2151,45.0254,45.1013,88000.0
2007-01-11 10:10:00,47.53,47.73,47.51,47.7,194300.0,45.0918,45.2815,45.0728,45.2531,194300.0
2007-01-11 10:20:00,47.7,47.76,47.66,47.75,82500.0,45.2531,45.31,45.2151,45.3005,82500.0
2007-01-11 10:30:00,47.75,47.93,47.71,47.93,153500.0,45.3005,45.4713,45.2625,45.4713,153500.0
2007-01-11 10:40:00,47.94,47.97,47.78,47.82,208400.0,45.4807,45.5092,45.329,45.3669,208400.0
2007-01-11 10:50:00,47.82,47.95,47.82,47.92,85900.0,45.3669,45.4902,45.3669,45.4618,85900.0
2007-01-11 11:00:00,47.92,48.01,47.81,47.92,133600.0,45.4618,45.5472,45.3574,45.4618,133600.0
2007-01-11 11:10:00,47.93,47.99,47.9,47.99,62900.0,45.4713,45.5282,45.4428,45.5282,62900.0
2007-01-11 11:20:00,47.98,48.02,47.97,48.0,156200.0,45.5187,45.5566,45.5092,45.5377,156200.0
2007-01-11 11:30:00,47.99,48.02,47.98,48.0,92800.0,45.5282,45.5566,45.5187,45.5377,92800.0
2007-01-11 11:40:00,48.0,48.01,47.87,47.92,160400.0,45.5377,45.5472,45.4143,45.4618,160400.0
2007-01-11 11:50:00,47.92,47.93,47.87,47.9,39800.0,45.4618,45.4713,45.4143,45.4428,39800.0
2007-01-11 12:00:00,47.9,47.96,47.85,47.85,75800.0,45.4428,45.4997,45.3954,45.3954,75800.0
2007-01-11 12:10:00,47.85,47.85,47.81,47.83,62200.0,45.3954,45.3954,45.3574,45.3764,62200.0
2007-01-11 12:20:00,47.84,47.85,47.77,47.77,44800.0,45.3859,45.3954,45.3195,45.3195,44800.0
2007-01-11 12:30:00,47.76,47.85,47.75,47.84,71000.0,45.31,45.3954,45.3005,45.3859,71000.0
2007-01-11 12:40:00,47.84,47.87,47.76,47.86,122800.0,45.3859,45.4143,45.31,45.4048,122800.0
2007-01-11 12:50:00,47.86,47.92,47.84,47.9,68600.0,45.4048,45.4618,45.3859,45.4428,68600.0
2007-01-11 13:00:00,47.9,48.03,47.9,48.01,449500.0,45.4428,45.5661,45.4428,45.5472,449500.0
2007-01-11 13:10:00,48.01,48.05,47.99,48.04,96800.0,45.5472,45.5851,45.5282,45.5756,96800.0
2007-01-11 13:20:00,48.03,48.09,48.01,48.04,68300.0,45.5661,45.623,45.5472,45.5756,68300.0
2007-01-11 13:30:00,48.04,48.07,48.01,48.02,54000.0,45.5756,45.6041,45.5472,45.5566,54000.0
2007-01-11 13:40:00,48.02,48.08,48.02,48.05,44100.0,45.5566,45.6136,45.5566,45.5851,44100.0
2007-01-11 13:50:00,48.05,48.07,48.04,48.05,40400.0,45.5851,45.6041,45.5756,45.5851,40400.0
2007-01-11 14:00:00,48.03,48.05,48.02,48.04,92000.0,45.5661,45.5851,45.5566,45.5756,92000.0
2007-01-11 14:10:00,48.05,48.05,48.01,48.03,103800.0,45.5851,45.5851,45.5472,45.5661,103800.0
2007-01-11 14:20:00,48.03,48.05,48.01,48.01,57800.0,45.5661,45.5851,45.5472,45.5472,57800.0
2007-01-11 14:30:00,48.02,48.1,48.01,48.08,78800.0,45.5566,45.6325,45.5472,45.6136,78800.0
2007-01-11 14:40:00,48.09,48.24,48.08,48.22,86100.0,45.623,45.7654,45.6136,45.7464,86100.0
2007-01-11 14:50:00,48.22,48.34,48.17,48.21,139900.0,45.7464,45.8602,45.6989,45.7369,139900.0
2007-01-11 15:00:00,48.21,48.35,48.21,48.34,85800.0,45.7369,45.8697,45.7369,45.8602,85800.0
2007-01-11 15:10:00,48.32,48.46,48.3,48.43,187300.0,45.8412,45.9741,45.8223,45.9456,187300.0
2007-01-11 15:20:00,48.44,48.52,48.37,48.51,265500.0,45.9551,46.031,45.8887,46.0215,265500.0
2007-01-11 15:30:00,48.52,48.69,48.52,48.67,304800.0,46.031,46.1923,46.031,46.1733,304800.0
2007-01-11 15:40:00,48.67,48.75,48.47,48.48,247600.0,46.1733,46.2492,45.9836,45.993,247600.0
2007-01-11 15:50:00,48.48,48.72,48.46,48.71,302400.0,45.993,46.2207,45.9741,46.2112,302400.0
2007-01-12 09:30:00,48.61,48.61,48.05,48.25,123900.0,46.1164,46.1164,45.5851,45.7748,123900.0
2007-01-12 09:40:00,48.25,48.62,48.23,48.57,86500.0,45.7748,46.1259,45.7559,46.0784,86500.0
2007-01-12 09:50:00,48.56,48.8,48.56,48.7,52300.0,46.0689,46.2966,46.0689,46.2018,52300.0
2007-01-12 10:00:00,48.69,48.7,48.43,48.48,51300.0,46.1923,46.2018,45.9456,45.993,51300.0
2007-01-12 10:10:00,48.5,48.67,48.5,48.64,32300.0,46.012,46.1733,46.012,46.1448,32300.0
2007-01-12 10:20:00,48.65,48.75,48.63,48.72,96900.0,46.1543,46.2492,46.1353,46.2207,96900.0
2007-01-12 10:30:00,48.69,48.76,48.64,48.68,195000.0,46.1923,46.2587,46.1448,46.1828,195000.0
2007-01-12 10:40:00,48.67,48.82,48.63,48.79,85500.0,46.1733,46.3156,46.1353,46.2871,85500.0
2007-01-12 10:50:00,48.78,48.8,48.74,48.8,63000.0,46.2777,46.2966,46.2397,46.2966,63000.0
2007-01-12 11:00:00,48.81,48.84,48.65,48.76,71300.0,46.3061,46.3346,46.1543,46.2587,71300.0
2007-01-12 11:10:00,48.75,48.95,48.75,48.95,99400.0,46.2492,46.4389,46.2492,46.4389,99400.0
2007-01-12 11:20:00,48.94,49.03,48.92,48.99,140600.0,46.4294,46.5148,46.4105,46.4769,140600.0
2007-01-12 11:30:00,49.0,49.0,48.86,48.96,51000.0,46.4864,46.4864,46.3535,46.4484,51000.0
2007-01-12 11:40:00,48.96,48.97,48.95,48.97,37600.0,46.4484,46.4579,46.4389,46.4579,37600.0
2007-01-12 11:50:00,48.97,49.02,48.89,49.01,115100.0,46.4579,46.5053,46.382,46.4959,115100.0
2007-01-12 12:00:00,49.01,49.02,48.95,49.02,64900.0,46.4959,46.5053,46.4389,46.5053,64900.0
2007-01-12 12:10:00,49.02,49.04,48.97,49.04,128900.0,46.5053,46.5243,46.4579,46.5243,128900.0
2007-01-12 12:20:00,49.03,49.04,48.85,48.85,94900.0,46.5148,46.5243,46.3441,46.3441,94900.0
2007-01-12 12:30:00,48.85,48.86,48.72,48.73,95000.0,46.3441,46.3535,46.2207,46.2302,95000.0
2007-01-12 12:40:00,48.73,48.73,48.62,48.65,152300.0,46.2302,46.2302,46.1259,46.1543,152300.0
2007-01-12 12:50:00,48.65,48.73,48.63,48.68,34800.0,46.1543,46.2302,46.1353,46.1828,34800.0
2007-01-12 13:00:00,48.67,48.71,48.58,48.61,83000.0,46.1733,46.2112,46.0879,46.1164,83000.0
2007-01-12 13:10:00,48.61,48.65,48.58,48.6,25900.0,46.1164,46.1543,46.0879,46.1069,25900.0
2007-01-12 13:20:00,48.61,48.63,48.57,48.57,65800.0,46.1164,46.1353,46.0784,46.0784,65800.0
2007-01-12 13:30:00,48.57,48.6,48.42,48.44,65800.0,46.0784,46.1069,45.9361,45.9551,65800.0
2007-01-12 13:40:00,48.45,48.47,48.4,48.41,34800.0,45.9646,45.9836,45.9171,45.9266,34800.0
2007-01-12 13:50:00,48.42,48.45,48.36,48.37,41700.0,45.9361,45.9646,45.8792,45.8887,41700.0
2007-01-12 14:00:00,48.37,48.38,48.32,48.35,28900.0,45.8887,45.8982,45.8412,45.8697,28900.0
2007-01-12 14:10:00,48.35,48.38,48.27,48.27,51400.0,45.8697,45.8982,45.7938,45.7938,51400.0
2007-01-12 14:20:00,48.26,48.27,48.23,48.24,46600.0,45.7843,45.7938,45.7559,45.7654,46600.0
2007-01-12 14:30:00,48.23,48.32,48.23,48.29,92500.0,45.7559,45.8412,45.7559,45.8128,92500.0
2007-01-12 14:40:00,48.3,48.3,48.2,48.25,64600.0,45.8223,45.8223,45.7274,45.7748,64600.0
2007-01-12 14:50:00,48.26,48.27,48.22,48.25,39300.0,45.7843,45.7938,45.7464,45.7748,39300.0
2007-01-12 15:00:00,48.24,48.28,48.21,48.25,72600.0,45.7654,45.8033,45.7369,45.7748,72600.0
2007-01-12 15:10:00,48.25,48.28,48.21,48.24,65100.0,45.7748,45.8033,45.7369,45.7654,65100.0
2007-01-12 15:20:00,48.23,48.33,48.22,48.23,89300.0,45.7559,45.8507,45.7464,45.7559,89300.0
2007-01-12 15:30:00,48.23,48.36,48.23,48.3,77200.0,45.7559,45.8792,45.7559,45.8223,77200.0
2007-01-12 15:40:00,48.3,48.45,48.3,48.34,102100.0,45.8223,45.9646,45.8223,45.8602,102100.0
2007-01-12 15:50:00,48.34,48.36,48.29,48.35,66400.0,45.8602,45.8792,45.8128,45.8697,66400.0
2007-01-16 09:30:00,48.5,48.67,48.39,48.54,53200.0,46.012,46.1733,45.9077,46.05,53200.0
2007-01-16 09:40:00,48.53,48.59,48.41,48.49,75300.0,46.0405,46.0974,45.9266,46.0025,75300.0
2007-01-16 09:50:00,48.49,48.54,48.41,48.43,47800.0,46.0025,46.05,45.9266,45.9456,47800.0
2007-01-16 10:00:00,48.43,48.44,48.2,48.28,55800.0,45.9456,45.9551,45.7274,45.8033,55800.0
2007-01-16 10:10:00,48.26,48.3,48.23,48.26,46200.0,45.7843,45.8223,45.7559,45.7843,46200.0
2007-01-16 10:20:00,48.25,48.25,48.13,48.23,72200.0,45.7748,45.7748,45.661,45.7559,72200.0
2007-01-16 10:30:00,48.22,48.33,48.16,48.28,54900.0,45.7464,45.8507,45.6895,45.8033,54900.0
2007-01-16 10:40:00,48.28,48.28,48.23,48.26,47500.0,45.8033,45.8033,45.7559,45.7843,47500.0
2007-01-16 10:50:00,48.26,48.26,48.11,48.11,57700.0,45.7843,45.7843,45.642,45.642,57700.0
2007-01-16 11:00:00,48.12,48.18,48.08,48.13,49800.0,45.6515,45.7084,45.6136,45.661,49800.0
2007-01-16 11:10:00,48.13,48.14,48.04,48.05,80400.0,45.661,45.6705,45.5756,45.5851,80400.0
2007-01-16 11:20:00,48.05,48.14,48.01,48.07,44100.0,45.5851,45.6705,45.5472,45.6041,44100.0
2007-01-16 11:30:00,48.07,48.16,47.93,47.98,77900.0,45.6041,45.6895,45.4713,45.5187,77900.0
2007-01-16 11:40:00,47.98,48.01,47.88,47.94,51400.0,45.5187,45.5472,45.4238,45.4807,51400.0
2007-01-16 11:50:00,47.94,48.04,47.94,47.97,52600.0,45.4807,45.5756,45.4807,45.5092,52600.0
2007-01-16 12:00:00,47.98,48.0,47.96,47.99,29800.0,45.5187,45.5377,45.4997,45.5282,29800.0
2007-01-16 12:10:00,47.99,48.0,47.97,47.99,29500.0,45.5282,45.5377,45.5092,45.5282,29500.0
2007-01-16 12:20:00,47.99,48.0,47.98,47.98,25400.0,45.5282,45.5377,45.5187,45.5187,25400.0
2007-01-16 12:30:00,47.99,48.03,47.97,47.99,44800.0,45.5282,45.5661,45.5092,45.5282,44800.0
2007-01-16 12:40:00,47.99,48.04,47.97,47.99,46100.0,45.5282,45.5756,45.5092,45.5282,46100.0
2007-01-16 12:50:00,47.98,48.0,47.94,47.96,20900.0,45.5187,45.5377,45.4807,45.4997,20900.0
2007-01-16 13:00:00,47.98,48.02,47.97,47.99,35900.0,45.5187,45.5566,45.5092,45.5282,35900.0
2007-01-16 13:10:00,47.99,48.0,47.96,47.99,17500.0,45.5282,45.5377,45.4997,45.5282,17500.0
2007-01-16 13:20:00,47.98,47.99,47.96,47.98,11200.0,45.5187,45.5282,45.4997,45.5187,11200.0
2007-01-16 13:30:00,47.98,47.98,47.94,47.95,14600.0,45.5187,45.5187,45.4807,45.4902,14600.0
2007-01-16 13:40:00,47.94,47.95,47.92,47.94,14800.0,45.4807,45.4902,45.4618,45.4807,14800.0
2007-01-16 13:50:00,47.94,47.99,47.94,47.97,23700.0,45.4807,45.5282,45.4807,45.5092,23700.0
2007-01-16 14:00:00,47.97,48.0,47.96,47.98,25000.0,45.5092,45.5377,45.4997,45.5187,25000.0
2007-01-16 14:10:00,47.99,48.04,47.98,48.0,58100.0,45.5282,45.5756,45.5187,45.5377,58100.0
2007-01-16 14:20:00,48.0,48.14,47.96,47.99,43600.0,45.5377,45.6705,45.4997,45.5282,43600.0
2007-01-16 14:30:00,47.99,48.11,47.99,48.05,42000.0,45.5282,45.642,45.5282,45.5851,42000.0
2007-01-16 14:40:00,48.05,48.11,48.04,48.05,30100.0,45.5851,45.642,45.5756,45.5851,30100.0
2007-01-16 14:50:00,48.05,48.14,48.05,48.1,23900.0,45.5851,45.6705,45.5851,45.6325,23900.0
2007-01-16 15:00:00,48.1,48.1,48.05,48.07,17300.0,45.6325,45.6325,45.5851,45.6041,17300.0
2007-01-16 15:10:00,48.07,48.08,48.03,48.05,23300.0,45.6041,45.6136,45.5661,45.5851,23300.0
2007-01-16 15:20:00,48.05,48.1,48.0,48.09,29100.0,45.5851,45.6325,45.5377,45.623,29100.0
2007-01-16 15:30:00,48.09,48.1,48.03,48.04,37200.0,45.623,45.6325,45.5661,45.5756,37200.0
2007-01-16 15:40:00,48.03,48.04,48.03,48.03,63000.0,45.5661,45.5756,45.5661,45.5661,63000.0
2007-01-16 15:50:00,48.03,48.04,48.03,48.03,72700.0,45.5661,45.5756,45.5661,45.5661,72700.0
2007-01-17 09:30:00,48.25,48.91,48.0,48.84,99700.0,45.7748,46.401,45.5377,46.3346,99700.0
2007-01-17 09:40:00,48.9,48.95,48.76,48.94,1112900.0,46.3915,46.4389,46.2587,46.4294,1112900.0
2007-01-17 09:50:00,48.95,49.0,48.71,48.73,154500.0,46.4389,46.4864,46.2112,46.2302,154500.0
2007-01-17 10:00:00,48.71,48.94,48.54,48.92,195400.0,46.2112,46.4294,46.05,46.4105,195400.0
2007-01-17 10:10:00,48.92,48.93,48.72,48.78,169400.0,46.4105,46.42,46.2207,46.2777,169400.0
2007-01-17 10:20:00,48.78,48.95,48.78,48.86,81400.0,46.2777,46.4389,46.2777,46.3535,81400.0
2007-01-17 10:30:00,48.85,48.9,48.76,48.82,273200.0,46.3441,46.3915,46.2587,46.3156,273200.0
2007-01-17 10:40:00,48.83,48.95,48.78,48.82,77500.0,46.3251,46.4389,46.2777,46.3156,77500.0
2007-01-17 10:50:00,48.82,48.9,48.72,48.88,74000.0,46.3156,46.3915,46.2207,46.3725,74000.0
2007-01-17 11:00:00,48.88,48.89,48.68,48.73,113800.0,46.3725,46.382,46.1828,46.2302,113800.0
2007-01-17 11:10:00,48.73,48.78,48.69,48.77,106000.0,46.2302,46.2777,46.1923,46.2682,106000.0
2007-01-17 11:20:00,48.76,48.79,48.73,48.79,80700.0,46.2587,46.2871,46.2302,46.2871,80700.0
2007-01-17 11:30:00,48.79,48.9,48.79,48.88,516400.0,46.2871,46.3915,46.2871,46.3725,516400.0
2007-01-17 11:40:00,48.88,48.96,48.88,48.9,33500.0,46.3725,46.4484,46.3725,46.3915,33500.0
2007-01-17 11:50:00,48.9,49.06,48.9,49.04,62900.0,46.3915,46.5433,46.3915,46.5243,62900.0
2007-01-17 12:00:00,49.05,49.17,48.94,49.17,89600.0,46.5338,46.6476,46.4294,46.6476,89600.0
2007-01-17 12:10:00,49.17,49.25,49.17,49.24,60200.0,46.6476,46.7235,46.6476,46.7141,60200.0
2007-01-17 12:20:00,49.25,49.25,49.23,49.24,155500.0,46.7235,46.7235,46.7046,46.7141,155500.0
2007-01-17 12:30:00,49.24,49.43,49.24,49.38,91600.0,46.7141,46.8943,46.7141,46.8469,91600.0
2007-01-17 12:40:00,49.39,49.4,49.32,49.36,40600.0,46.8564,46.8658,46.79,46.8279,40600.0
2007-01-17 12:50:00,49.35,49.41,49.35,49.35,94800.0,46.8184,46.8753,46.8184,46.8184,94800.0
2007-01-17 13:00:00,49.36,49.38,49.19,49.2,43000.0,46.8279,46.8469,46.6666,46.6761,43000.0
2007-01-17 13:10:00,49.19,49.35,49.18,49.34,111200.0,46.6666,46.8184,46.6571,46.8089,111200.0
2007-01-17 13:20:00,49.34,49.34,49.2,49.29,49700.0,46.8089,46.8089,46.6761,46.7615,49700.0
2007-01-17 13:30:00,49.29,49.3,49.19,49.19,125600.0,46.7615,46.771,46.6666,46.6666,125600.0
2007-01-17 13:40:00,49.19,49.19,49.04,49.1,66200.0,46.6666,46.6666,46.5243,46.5812,66200.0
2007-01-17 13:50:00,49.09,49.1,48.98,48.98,119000.0,46.5717,46.5812,46.4674,46.4674,119000.0
2007-01-17 14:00:00,48.97,49.04,48.91,49.0,120900.0,46.4579,46.5243,46.401,46.4864,120900.0
2007-01-17 14:10:00,48.99,49.01,48.89,48.89,126400.0,46.4769,46.4959,46.382,46.382,126400.0
2007-01-17 14:20:00,48.89,48.95,48.86,48.95,186700.0,46.382,46.4389,46.3535,46.4389,186700.0
2007-01-17 14:30:00,48.95,49.2,48.92,48.94,107800.0,46.4389,46.6761,46.4105,46.4294,107800.0
2007-01-17 14:40:00,48.95,48.99,48.92,48.95,43000.0,46.4389,46.4769,46.4105,46.4389,43000.0
2007-01-17 14:50:00,48.95,48.96,48.88,48.95,132800.0,46.4389,46.4484,46.3725,46.4389,132800.0
2007-01-17 15:00:00,48.95,49.0,48.92,48.92,60200.0,46.4389,46.4864,46.4105,46.4105,60200.0
2007-01-17 15:10:00,48.92,48.94,48.9,48.93,59400.0,46.4105,46.4294,46.3915,46.42,59400.0
2007-01-17 15:20:00,48.93,48.93,48.89,48.92,206400.0,46.42,46.42,46.382,46.4105,206400.0
2007-01-17 15:30:00,48.9,48.93,48.88,48.89,170200.0,46.3915,46.42,46.3725,46.382,170200.0
2007-01-17 15:40:00,48.89,48.9,48.82,48.83,107400.0,46.382,46.3915,46.3156,46.3251,107400.0
2007-01-17 15:50:00,48.84,48.94,48.8,48.8,222700.0,46.3346,46.4294,46.2966,46.2966,222700.0
2007-01-18 09:30:00,48.88,48.88,48.61,48.84,113700.0,46.3725,46.3725,46.1164,46.3346,113700.0
2007-01-18 09:40:00,48.83,49.06,48.78,48.8,174000.0,46.3251,46.5433,46.2777,46.2966,174000.0
2007-01-18 09:50:00,48.8,48.9,48.8,48.88,246700.0,46.2966,46.3915,46.2966,46.3725,246700.0
2007-01-18 10:00:00,48.87,48.9,48.7,48.71,270400.0,46.363,46.3915,46.2018,46.2112,270400.0
2007-01-18 10:10:00,48.73,48.77,48.66,48.72,182100.0,46.2302,46.2682,46.1638,46.2207,182100.0
2007-01-18 10:20:00,48.73,48.81,48.72,48.78,72700.0,46.2302,46.3061,46.2207,46.2777,72700.0
2007-01-18 10:30:00,48.77,48.82,48.74,48.79,28200.0,46.2682,46.3156,46.2397,46.2871,28200.0
2007-01-18 10:40:00,48.78,48.89,48.78,48.84,232700.0,46.2777,46.382,46.2777,46.3346,232700.0
2007-01-18 10:50:00,48.85,48.99,48.8,48.89,841900.0,46.3441,46.4769,46.2966,46.382,841900.0
2007-01-18 11:00:00,48.9,48.92,48.82,48.84,24700.0,46.3915,46.4105,46.3156,46.3346,24700.0
2007-01-18 11:10:00,48.86,48.89,48.83,48.83,314600.0,46.3535,46.382,46.3251,46.3251,314600.0
2007-01-18 11:20:00,48.84,48.84,48.77,48.81,70200.0,46.3346,46.3346,46.2682,46.3061,70200.0
2007-01-18 11:30:00,48.82,48.85,48.8,48.8,22200.0,46.3156,46.3441,46.2966,46.2966,22200.0
2007-01-18 11:40:00,48.81,48.82,48.8,48.8,20800.0,46.3061,46.3156,46.2966,46.2966,20800.0
2007-01-18 11:50:00,48.81,48.83,48.8,48.8,28500.0,46.3061,46.3251,46.2966,46.2966,28500.0
2007-01-18 12:00:00,48.82,48.85,48.8,48.83,74100.0,46.3156,46.3441,46.2966,46.3251,74100.0
2007-01-18 12:10:00,48.83,48.87,48.8,48.82,44700.0,46.3251,46.363,46.2966,46.3156,44700.0
2007-01-18 12:20:00,48.81,48.9,48.8,48.8,30400.0,46.3061,46.3915,46.2966,46.2966,30400.0
2007-01-18 12:30:00,48.81,48.82,48.8,48.82,26100.0,46.3061,46.3156,46.2966,46.3156,26100.0
2007-01-18 12:40:00,48.82,48.91,48.81,48.86,53400.0,46.3156,46.401,46.3061,46.3535,53400.0
2007-01-18 12:50:00,48.86,48.86,48.8,48.8,199700.0,46.3535,46.3535,46.2966,46.2966,199700.0
2007-01-18 13:00:00,48.81,48.85,48.8,48.85,20100.0,46.3061,46.3441,46.2966,46.3441,20100.0
2007-01-18 13:10:00,48.86,48.88,48.82,48.84,21200.0,46.3535,46.3725,46.3156,46.3346,21200.0
2007-01-18 13:20:00,48.84,48.85,48.83,48.85,32300.0,46.3346,46.3441,46.3251,46.3441,32300.0
2007-01-18 13:30:00,48.85,48.89,48.84,48.87,25900.0,46.3441,46.382,46.3346,46.363,25900.0
2007-01-18 13:40:00,48.88,48.9,48.86,48.9,19500.0,46.3725,46.3915,46.3535,46.3915,19500.0
2007-01-18 13:50:00,48.89,48.9,48.85,48.85,50300.0,46.382,46.3915,46.3441,46.3441,50300.0
2007-01-18 14:00:00,48.86,48.88,48.84,48.87,87700.0,46.3535,46.3725,46.3346,46.363,87700.0
2007-01-18 14:10:00,48.87,48.93,48.85,48.92,77600.0,46.363,46.42,46.3441,46.4105,77600.0
2007-01-18 14:20:00,48.92,48.97,48.84,48.85,106800.0,46.4105,46.4579,46.3346,46.3441,106800.0
2007-01-18 14:30:00,48.85,48.91,48.78,48.79,153500.0,46.3441,46.401,46.2777,46.2871,153500.0
2007-01-18 14:40:00,48.8,48.84,48.79,48.79,56100.0,46.2966,46.3346,46.2871,46.2871,56100.0
2007-01-18 14:50:00,48.79,48.81,48.75,48.76,51400.0,46.2871,46.3061,46.2492,46.2587,51400.0
2007-01-18 15:00:00,48.77,48.8,48.68,48.75,308100.0,46.2682,46.2966,46.1828,46.2492,308100.0
2007-01-18 15:10:00,48.75,48.79,48.73,48.76,68000.0,46.2492,46.2871,46.2302,46.2587,68000.0
2007-01-18 15:20:00,48.76,48.8,48.74,48.76,38700.0,46.2587,46.2966,46.2397,46.2587,38700.0
2007-01-18 15:30:00,48.76,48.82,48.73,48.78,51200.0,46.2587,46.3156,46.2302,46.2777,51200.0
2007-01-18 15:40:00,48.78,48.86,48.78,48.83,190500.0,46.2777,46.3535,46.2777,46.3251,190500.0
2007-01-18 15:50:00,48.84,48.85,48.65,48.7,133900.0,46.3346,46.3441,46.1543,46.2018,133900.0
2007-01-19 09:30:00,48.8,48.82,48.54,48.78,201900.0,46.2966,46.3156,46.05,46.2777,201900.0
2007-01-19 09:40:00,48.77,48.83,48.55,48.65,32200.0,46.2682,46.3251,46.0595,46.1543,32200.0
2007-01-19 09:50:00,48.65,48.66,48.33,48.52,51200.0,46.1543,46.1638,45.8507,46.031,51200.0
2007-01-19 10:00:00,48.51,48.58,48.5,48.5,43200.0,46.0215,46.0879,46.012,46.012,43200.0
2007-01-19 10:10:00,48.5,48.8,48.5,48.76,93400.0,46.012,46.2966,46.012,46.2587,93400.0
2007-01-19 10:20:00,48.76,48.81,48.76,48.8,61700.0,46.2587,46.3061,46.2587,46.2966,61700.0
2007-01-19 10:30:00,48.8,48.8,48.74,48.78,37500.0,46.2966,46.2966,46.2397,46.2777,37500.0
2007-01-19 10:40:00,48.78,48.81,48.77,48.79,78900.0,46.2777,46.3061,46.2682,46.2871,78900.0
2007-01-19 10:50:00,48.8,48.97,48.79,48.94,90600.0,46.2966,46.4579,46.2871,46.4294,90600.0
2007-01-19 11:00:00,48.94,49.0,48.91,48.99,67600.0,46.4294,46.4864,46.401,46.4769,67600.0
2007-01-19 11:10:00,48.99,49.0,48.9,48.9,64400.0,46.4769,46.4864,46.3915,46.3915,64400.0
2007-01-19 11:20:00,48.91,48.91,48.81,48.88,38100.0,46.401,46.401,46.3061,46.3725,38100.0
2007-01-19 11:30:00,48.88,48.88,48.8,48.8,23900.0,46.3725,46.3725,46.2966,46.2966,23900.0
2007-01-19 11:40:00,48.8,48.85,48.69,48.69,89000.0,46.2966,46.3441,46.1923,46.1923,89000.0
2007-01-19 11:50:00,48.68,48.72,48.65,48.65,38800.0,46.1828,46.2207,46.1543,46.1543,38800.0
2007-01-19 12:00:00,48.65,48.66,48.6,48.6,34400.0,46.1543,46.1638,46.1069,46.1069,34400.0
2007-01-19 12:10:00,48.6,48.67,48.54,48.64,66000.0,46.1069,46.1733,46.05,46.1448,66000.0
2007-01-19 12:20:00,48.64,48.76,48.64,48.73,61300.0,46.1448,46.2587,46.1448,46.2302,61300.0
2007-01-19 12:30:00,48.73,48.8,48.7,48.8,120800.0,46.2302,46.2966,46.2018,46.2966,120800.0
2007-01-19 12:40:00,48.78,48.85,48.78,48.83,46600.0,46.2777,46.3441,46.2777,46.3251,46600.0
2007-01-19 12:50:00,48.83,48.86,48.78,48.79,28700.0,46.3251,46.3535,46.2777,46.2871,28700.0
2007-01-19 13:00:00,48.8,48.87,48.75,48.75,22100.0,46.2966,46.363,46.2492,46.2492,22100.0
2007-01-19 13:10:00,48.74,48.83,48.72,48.81,24200.0,46.2397,46.3251,46.2207,46.3061,24200.0
2007-01-19 13:20:00,48.81,48.93,48.8,48.92,89100.0,46.3061,46.42,46.2966,46.4105,89100.0
2007-01-19 13:30:00,48.93,48.93,48.86,48.87,66800.0,46.42,46.42,46.3535,46.363,66800.0
2007-01-19 13:40:00,48.87,48.93,48.85,48.93,17400.0,46.363,46.42,46.3441,46.42,17400.0
2007-01-19 13:50:00,48.92,48.93,48.9,48.92,32900.0,46.4105,46.42,46.3915,46.4105,32900.0
2007-01-19 14:00:00,48.92,48.98,48.92,48.93,34400.0,46.4105,46.4674,46.4105,46.42,34400.0
2007-01-19 14:10:00,48.92,48.99,48.92,48.97,23600.0,46.4105,46.4769,46.4105,46.4579,23600.0
2007-01-19 14:20:00,48.97,49.01,48.95,49.0,527500.0,46.4579,46.4959,46.4389,46.4864,527500.0
2007-01-19 14:30:00,49.0,49.01,48.99,49.0,189900.0,46.4864,46.4959,46.4769,46.4864,189900.0
2007-01-19 14:40:00,48.99,49.0,48.93,48.94,19700.0,46.4769,46.4864,46.42,46.4294,19700.0
2007-01-19 14:50:00,48.93,48.98,48.87,48.96,41900.0,46.42,46.4674,46.363,46.4484,41900.0
2007-01-19 15:00:00,48.96,48.97,48.89,48.93,28300.0,46.4484,46.4579,46.382,46.42,28300.0
2007-01-19 15:10:00,48.93,48.96,48.93,48.96,29000.0,46.42,46.4484,46.42,46.4484,29000.0
2007-01-19 15:20:00,48.97,49.0,48.94,48.95,42100.0,46.4579,46.4864,46.4294,46.4389,42100.0
2007-01-19 15:30:00,48.94,49.04,48.94,49.03,54400.0,46.4294,46.5243,46.4294,46.5148,54400.0
2007-01-19 15:40:00,49.03,49.08,49.03,49.04,64200.0,46.5148,46.5623,46.5148,46.5243,64200.0
2007-01-19 15:50:00,49.03,49.04,49.01,49.03,61300.0,46.5148,46.5243,46.4959,46.5148,61300.0
2007-01-22 09:30:00,49.12,49.3,48.65,48.92,84900.0,46.6002,46.771,46.1543,46.4105,84900.0
2007-01-22 09:40:00,48.92,49.0,48.87,48.88,43500.0,46.4105,46.4864,46.363,46.3725,43500.0
2007-01-22 09:50:00,48.87,48.93,48.77,48.8,36800.0,46.363,46.42,46.2682,46.2966,36800.0
2007-01-22 10:00:00,48.8,48.8,48.48,48.51,57600.0,46.2966,46.2966,45.993,46.0215,57600.0
2007-01-22 10:10:00,48.5,48.51,48.41,48.47,70900.0,46.012,46.0215,45.9266,45.9836,70900.0
2007-01-22 10:20:00,48.46,48.48,48.26,48.33,60600.0,45.9741,45.993,45.7843,45.8507,60600.0
2007-01-22 10:30:00,48.32,48.43,48.23,48.42,69400.0,45.8412,45.9456,45.7559,45.9361,69400.0
2007-01-22 10:40:00,48.42,48.59,48.39,48.39,133500.0,45.9361,46.0974,45.9077,45.9077,133500.0
2007-01-22 10:50:00,48.39,48.39,48.3,48.31,60300.0,45.9077,45.9077,45.8223,45.8318,60300.0
2007-01-22 11:00:00,48.3,48.4,48.27,48.32,80100.0,45.8223,45.9171,45.7938,45.8412,80100.0
2007-01-22 11:10:00,48.31,48.55,48.31,48.55,46900.0,45.8318,46.0595,45.8318,46.0595,46900.0
2007-01-22 11:20:00,48.56,48.59,48.5,48.52,57300.0,46.0689,46.0974,46.012,46.031,57300.0
2007-01-22 11:30:00,48.52,48.62,48.47,48.49,85200.0,46.031,46.1259,45.9836,46.0025,85200.0
2007-01-22 11:40:00,48.49,48.6,48.32,48.33,71100.0,46.0025,46.1069,45.8412,45.8507,71100.0
2007-01-22 11:50:00,48.33,48.33,48.25,48.26,97600.0,45.8507,45.8507,45.7748,45.7843,97600.0
2007-01-22 12:00:00,48.26,48.31,48.25,48.31,26900.0,45.7843,45.8318,45.7748,45.8318,26900.0
2007-01-22 12:10:00,48.3,48.35,48.22,48.24,29600.0,45.8223,45.8697,45.7464,45.7654,29600.0
2007-01-22 12:20:00,48.24,48.25,48.19,48.2,40800.0,45.7654,45.7748,45.7179,45.7274,40800.0
2007-01-22 12:30:00,48.21,48.24,48.17,48.18,37400.0,45.7369,45.7654,45.6989,45.7084,37400.0
2007-01-22 12:40:00,48.18,48.23,48.08,48.08,50600.0,45.7084,45.7559,45.6136,45.6136,50600.0
2007-01-22 12:50:00,48.08,48.13,48.05,48.1,45100.0,45.6136,45.661,45.5851,45.6325,45100.0
2007-01-22 13:00:00,48.09,48.21,48.09,48.14,82700.0,45.623,45.7369,45.623,45.6705,82700.0
2007-01-22 13:10:00,48.13,48.33,48.13,48.33,60200.0,45.661,45.8507,45.661,45.8507,60200.0
2007-01-22 13:20:00,48.33,48.33,48.17,48.19,81900.0,45.8507,45.8507,45.6989,45.7179,81900.0
2007-01-22 13:30:00,48.18,48.21,48.14,48.17,23200.0,45.7084,45.7369,45.6705,45.6989,23200.0
2007-01-22 13:40:00,48.18,48.24,48.11,48.14,90700.0,45.7084,45.7654,45.642,45.6705,90700.0
2007-01-22 13:50:00,48.13,48.26,48.13,48.19,48300.0,45.661,45.7843,45.661,45.7179,48300.0
2007-01-22 14:00:00,48.18,48.23,48.14,48.17,35000.0,45.7084,45.7559,45.6705,45.6989,35000.0
2007-01-22 14:10:00,48.16,48.28,48.15,48.19,69500.0,45.6895,45.8033,45.68,45.7179,69500.0
2007-01-22 14:20:00,48.21,48.3,48.16,48.3,45100.0,45.7369,45.8223,45.6895,45.8223,45100.0
2007-01-22 14:30:00,48.3,48.31,48.23,48.23,50300.0,45.8223,45.8318,45.7559,45.7559,50300.0
2007-01-22 14:40:00,48.23,48.28,48.19,48.19,41900.0,45.7559,45.8033,45.7179,45.7179,41900.0
2007-01-22 14:50:00,48.19,48.22,48.18,48.19,40900.0,45.7179,45.7464,45.7084,45.7179,40900.0
2007-01-22 15:00:00,48.2,48.2,48.08,48.17,62400.0,45.7274,45.7274,45.6136,45.6989,62400.0
2007-01-22 15:10:00,48.17,48.2,48.05,48.05,71000.0,45.6989,45.7274,45.5851,45.5851,71000.0
2007-01-22 15:20:00,48.05,48.06,48.0,48.01,96800.0,45.5851,45.5946,45.5377,45.5472,96800.0
2007-01-22 15:30:00,48.0,48.05,47.98,48.04,100900.0,45.5377,45.5851,45.5187,45.5756,100900.0
2007-01-22 15:40:00,48.03,48.04,47.9,47.94,114000.0,45.5661,45.5756,45.4428,45.4807,114000.0
2007-01-22 15:50:00,47.93,48.16,47.93,48.08,137400.0,45.4713,45.6895,45.4713,45.6136,137400.0
2007-01-23 09:30:00,48.09,48.53,48.05,48.38,63400.0,45.623,46.0405,45.5851,45.8982,63400.0
2007-01-23 09:40:00,48.35,48.49,47.9,48.1,165600.0,45.8697,46.0025,45.4428,45.6325,165600.0
2007-01-23 09:50:00,48.07,48.25,48.05,48.21,51500.0,45.6041,45.7748,45.5851,45.7369,51500.0
2007-01-23 10:00:00,48.2,48.42,48.15,48.35,52800.0,45.7274,45.9361,45.68,45.8697,52800.0
2007-01-23 10:10:00,48.32,48.4,48.26,48.39,46700.0,45.8412,45.9171,45.7843,45.9077,46700.0
2007-01-23 10:20:00,48.39,48.4,48.21,48.3,33500.0,45.9077,45.9171,45.7369,45.8223,33500.0
2007-01-23 10:30:00,48.3,48.37,48.15,48.2,58500.0,45.8223,45.8887,45.68,45.7274,58500.0
2007-01-23 10:40:00,48.18,48.21,48.13,48.18,21300.0,45.7084,45.7369,45.661,45.7084,21300.0
2007-01-23 10:50:00,48.19,48.27,48.19,48.21,35900.0,45.7179,45.7938,45.7179,45.7369,35900.0
2007-01-23 11:00:00,48.21,48.34,48.18,48.33,43800.0,45.7369,45.8602,45.7084,45.8507,43800.0
2007-01-23 11:10:00,48.33,48.41,48.25,48.26,122400.0,45.8507,45.9266,45.7748,45.7843,122400.0
2007-01-23 11:20:00,48.25,48.35,48.23,48.29,58600.0,45.7748,45.8697,45.7559,45.8128,58600.0
2007-01-23 11:30:00,48.28,48.3,48.25,48.29,48200.0,45.8033,45.8223,45.7748,45.8128,48200.0
2007-01-23 11:40:00,48.29,48.31,48.24,48.25,30900.0,45.8128,45.8318,45.7654,45.7748,30900.0
2007-01-23 11:50:00,48.27,48.32,48.26,48.27,23400.0,45.7938,45.8412,45.7843,45.7938,23400.0
2007-01-23 12:00:00,48.27,48.3,48.25,48.28,26900.0,45.7938,45.8223,45.7748,45.8033,26900.0
2007-01-23 12:10:00,48.28,48.3,48.23,48.25,29600.0,45.8033,45.8223,45.7559,45.7748,29600.0
2007-01-23 12:20:00,48.23,48.28,48.2,48.25,42000.0,45.7559,45.8033,45.7274,45.7748,42000.0
2007-01-23 12:30:00,48.25,48.3,48.2,48.22,28100.0,45.7748,45.8223,45.7274,45.7464,28100.0
2007-01-23 12:40:00,48.22,48.25,48.21,48.23,53500.0,45.7464,45.7748,45.7369,45.7559,53500.0
2007-01-23 12:50:00,48.23,48.28,48.22,48.27,83900.0,45.7559,45.8033,45.7464,45.7938,83900.0
2007-01-23 13:00:00,48.26,48.27,48.17,48.19,72600.0,45.7843,45.7938,45.6989,45.7179,72600.0
2007-01-23 13:10:00,48.2,48.21,48.14,48.16,57500.0,45.7274,45.7369,45.6705,45.6895,57500.0
2007-01-23 13:20:00,48.16,48.17,48.13,48.16,36300.0,45.6895,45.6989,45.661,45.6895,36300.0
2007-01-23 13:30:00,48.16,48.16,48.12,48.14,42400.0,45.6895,45.6895,45.6515,45.6705,42400.0
2007-01-23 13:40:00,48.14,48.2,48.11,48.14,116600.0,45.6705,45.7274,45.642,45.6705,116600.0
2007-01-23 13:50:00,48.13,48.16,48.08,48.13,46500.0,45.661,45.6895,45.6136,45.661,46500.0
2007-01-23 14:00:00,48.13,48.14,48.03,48.05,38500.0,45.661,45.6705,45.5661,45.5851,38500.0
2007-01-23 14:10:00,48.05,48.17,48.01,48.13,64800.0,45.5851,45.6989,45.5472,45.661,64800.0
2007-01-23 14:20:00,48.14,48.16,48.1,48.11,27000.0,45.6705,45.6895,45.6325,45.642,27000.0
2007-01-23 14:30:00,48.1,48.11,47.96,47.99,38600.0,45.6325,45.642,45.4997,45.5282,38600.0
2007-01-23 14:40:00,48.0,48.04,47.86,47.89,44600.0,45.5377,45.5756,45.4048,45.4333,44600.0
2007-01-23 14:50:00,47.9,48.06,47.9,48.06,39900.0,45.4428,45.5946,45.4428,45.5946,39900.0
2007-01-23 15:00:00,48.06,48.11,48.05,48.08,34200.0,45.5946,45.642,45.5851,45.6136,34200.0
2007-01-23 15:10:00,48.08,48.15,48.05,48.1,52300.0,45.6136,45.68,45.5851,45.6325,52300.0
2007-01-23 15:20:00,48.1,48.11,48.04,48.04,49200.0,45.6325,45.642,45.5756,45.5756,49200.0
2007-01-23 15:30:00,48.05,48.05,48.0,48.01,50400.0,45.5851,45.5851,45.5377,45.5472,50400.0
2007-01-23 15:40:00,48.01,48.05,47.98,48.01,64100.0,45.5472,45.5851,45.5187,45.5472,64100.0
2007-01-23 15:50:00,48.01,48.06,47.99,48.06,66800.0,45.5472,45.5946,45.5282,45.5946,66800.0
2007-01-24 09:30:00,48.17,48.47,48.17,48.2,216100.0,45.6989,45.9836,45.6989,45.7274,216100.0
2007-01-24 09:40:00,48.2,48.21,48.0,48.14,88000.0,45.7274,45.7369,45.5377,45.6705,88000.0
2007-01-24 09:50:00,48.14,48.26,48.07,48.13,251700.0,45.6705,45.7843,45.6041,45.661,251700.0
2007-01-24 10:00:00,48.13,48.14,48.06,48.07,313600.0,45.661,45.6705,45.5946,45.6041,313600.0
2007-01-24 10:10:00,48.07,48.31,48.03,48.3,191100.0,45.6041,45.8318,45.5661,45.8223,191100.0
2007-01-24 10:20:00,48.3,48.3,48.19,48.23,118400.0,45.8223,45.8223,45.7179,45.7559,118400.0
2007-01-24 10:30:00,48.23,48.23,48.11,48.12,63500.0,45.7559,45.7559,45.642,45.6515,63500.0
2007-01-24 10:40:00,48.11,48.12,48.02,48.05,64100.0,45.642,45.6515,45.5566,45.5851,64100.0
2007-01-24 10:50:00,48.05,48.15,48.03,48.14,216300.0,45.5851,45.68,45.5661,45.6705,216300.0
2007-01-24 11:00:00,48.13,48.28,48.12,48.26,42300.0,45.661,45.8033,45.6515,45.7843,42300.0
2007-01-24 11:10:00,48.26,48.45,48.24,48.31,192300.0,45.7843,45.9646,45.7654,45.8318,192300.0
2007-01-24 11:20:00,48.33,48.37,48.24,48.27,47100.0,45.8507,45.8887,45.7654,45.7938,47100.0
2007-01-24 11:30:00,48.27,48.31,48.25,48.27,112100.0,45.7938,45.8318,45.7748,45.7938,112100.0
2007-01-24 11:40:00,48.28,48.32,48.27,48.3,110700.0,45.8033,45.8412,45.7938,45.8223,110700.0
2007-01-24 11:50:00,48.3,48.31,48.2,48.23,29700.0,45.8223,45.8318,45.7274,45.7559,29700.0
2007-01-24 12:00:00,48.22,48.28,48.22,48.24,47000.0,45.7464,45.8033,45.7464,45.7654,47000.0
2007-01-24 12:10:00,48.24,48.26,48.15,48.16,110800.0,45.7654,45.7843,45.68,45.6895,110800.0
2007-01-24 12:20:00,48.16,48.17,48.13,48.16,17300.0,45.6895,45.6989,45.661,45.6895,17300.0
2007-01-24 12:30:00,48.17,48.17,48.13,48.15,53300.0,45.6989,45.6989,45.661,45.68,53300.0
2007-01-24 12:40:00,48.14,48.2,48.13,48.15,61600.0,45.6705,45.7274,45.661,45.68,61600.0
2007-01-24 12:50:00,48.15,48.16,48.14,48.16,23800.0,45.68,45.6895,45.6705,45.6895,23800.0
2007-01-24 13:00:00,48.14,48.16,48.07,48.07,26000.0,45.6705,45.6895,45.6041,45.6041,26000.0
2007-01-24 13:10:00,48.07,48.16,48.06,48.15,31200.0,45.6041,45.6895,45.5946,45.68,31200.0
2007-01-24 13:20:00,48.15,48.23,48.15,48.21,62700.0,45.68,45.7559,45.68,45.7369,62700.0
2007-01-24 13:30:00,48.21,48.25,48.2,48.25,33600.0,45.7369,45.7748,45.7274,45.7748,33600.0
2007-01-24 13:40:00,48.24,48.26,48.21,48.23,36000.0,45.7654,45.7843,45.7369,45.7559,36000.0
2007-01-24 13:50:00,48.22,48.25,48.2,48.2,58000.0,45.7464,45.7748,45.7274,45.7274,58000.0
2007-01-24 14:00:00,48.2,48.26,48.2,48.22,54900.0,45.7274,45.7843,45.7274,45.7464,54900.0
2007-01-24 14:10:00,48.22,48.23,48.19,48.2,30800.0,45.7464,45.7559,45.7179,45.7274,30800.0
2007-01-24 14:20:00,48.19,48.2,48.18,48.2,41600.0,45.7179,45.7274,45.7084,45.7274,41600.0
2007-01-24 14:30:00,48.2,48.22,48.19,48.2,45300.0,45.7274,45.7464,45.7179,45.7274,45300.0
2007-01-24 14:40:00,48.2,48.22,48.16,48.2,37200.0,45.7274,45.7464,45.6895,45.7274,37200.0
2007-01-24 14:50:00,48.2,48.27,48.19,48.27,78500.0,45.7274,45.7938,45.7179,45.7938,78500.0
2007-01-24 15:00:00,48.27,48.35,48.27,48.34,82100.0,45.7938,45.8697,45.7938,45.8602,82100.0
2007-01-24 15:10:00,48.34,48.35,48.26,48.33,40100.0,45.8602,45.8697,45.7843,45.8507,40100.0
2007-01-24 15:20:00,48.33,48.39,48.29,48.39,59900.0,45.8507,45.9077,45.8128,45.9077,59900.0
2007-01-24 15:30:00,48.38,48.48,48.38,48.48,109700.0,45.8982,45.993,45.8982,45.993,109700.0
2007-01-24 15:40:00,48.48,48.48,48.43,48.43,83900.0,45.993,45.993,45.9456,45.9456,83900.0
2007-01-24 15:50:00,48.43,48.54,48.38,48.42,307100.0,45.9456,46.05,45.8982,45.9361,307100.0
2007-01-25 09:30:00,48.48,48.51,48.42,48.49,70000.0,45.993,46.0215,45.9361,46.0025,70000.0
2007-01-25 09:40:00,48.5,48.56,48.35,48.43,117400.0,46.012,46.0689,45.8697,45.9456,117400.0
2007-01-25 09:50:00,48.44,48.53,48.44,48.45,79600.0,45.9551,46.0405,45.9551,45.9646,79600.0
2007-01-25 10:00:00,48.45,48.47,48.38,48.41,56900.0,45.9646,45.9836,45.8982,45.9266,56900.0
2007-01-25 10:10:00,48.41,48.44,48.35,48.35,51300.0,45.9266,45.9551,45.8697,45.8697,51300.0
2007-01-25 10:20:00,48.35,48.36,48.25,48.3,54900.0,45.8697,45.8792,45.7748,45.8223,54900.0
2007-01-25 10:30:00,48.29,48.38,48.29,48.33,107500.0,45.8128,45.8982,45.8128,45.8507,107500.0
2007-01-25 10:40:00,48.32,48.35,48.27,48.29,60500.0,45.8412,45.8697,45.7938,45.8128,60500.0
2007-01-25 10:50:00,48.28,48.41,48.28,48.39,54700.0,45.8033,45.9266,45.8033,45.9077,54700.0
2007-01-25 11:00:00,48.39,48.42,48.35,48.35,50800.0,45.9077,45.9361,45.8697,45.8697,50800.0
2007-01-25 11:10:00,48.37,48.4,48.33,48.4,48100.0,45.8887,45.9171,45.8507,45.9171,48100.0
2007-01-25 11:20:00,48.4,48.4,48.34,48.37,70700.0,45.9171,45.9171,45.8602,45.8887,70700.0
2007-01-25 11:30:00,48.37,48.38,48.32,48.32,54300.0,45.8887,45.8982,45.8412,45.8412,54300.0
2007-01-25 11:40:00,48.33,48.36,48.25,48.25,79800.0,45.8507,45.8792,45.7748,45.7748,79800.0
2007-01-25 11:50:00,48.26,48.27,48.19,48.19,53000.0,45.7843,45.7938,45.7179,45.7179,53000.0
2007-01-25 12:00:00,48.19,48.2,48.09,48.09,55700.0,45.7179,45.7274,45.623,45.623,55700.0
2007-01-25 12:10:00,48.09,48.1,48.0,48.0,51300.0,45.623,45.6325,45.5377,45.5377,51300.0
2007-01-25 12:20:00,48.01,48.04,48.0,48.01,19700.0,45.5472,45.5756,45.5377,45.5472,19700.0
2007-01-25 12:30:00,48.01,48.09,48.01,48.08,49800.0,45.5472,45.623,45.5472,45.6136,49800.0
2007-01-25 12:40:00,48.07,48.09,48.06,48.07,38400.0,45.6041,45.623,45.5946,45.6041,38400.0
2007-01-25 12:50:00,48.08,48.08,47.91,47.92,56800.0,45.6136,45.6136,45.4523,45.4618,56800.0
2007-01-25 13:00:00,47.93,47.99,47.89,47.92,66600.0,45.4713,45.5282,45.4333,45.4618,66600.0
2007-01-25 13:10:00,47.93,47.94,47.9,47.92,31300.0,45.4713,45.4807,45.4428,45.4618,31300.0
2007-01-25 13:20:00,47.93,47.97,47.9,47.92,35200.0,45.4713,45.5092,45.4428,45.4618,35200.0
2007-01-25 13:30:00,47.92,48.01,47.92,47.92,121100.0,45.4618,45.5472,45.4618,45.4618,121100.0
2007-01-25 13:40:00,47.92,47.93,47.84,47.89,84300.0,45.4618,45.4713,45.3859,45.4333,84300.0
2007-01-25 13:50:00,47.9,47.97,47.88,47.9,72100.0,45.4428,45.5092,45.4238,45.4428,72100.0
2007-01-25 14:00:00,47.9,47.94,47.88,47.92,44200.0,45.4428,45.4807,45.4238,45.4618,44200.0
2007-01-25 14:10:00,47.91,47.93,47.88,47.89,58100.0,45.4523,45.4713,45.4238,45.4333,58100.0
2007-01-25 14:20:00,47.89,47.9,47.85,47.88,31200.0,45.4333,45.4428,45.3954,45.4238,31200.0
2007-01-25 14:30:00,47.86,47.94,47.85,47.94,35800.0,45.4048,45.4807,45.3954,45.4807,35800.0
2007-01-25 14:40:00,47.93,47.94,47.87,47.88,38500.0,45.4713,45.4807,45.4143,45.4238,38500.0
2007-01-25 14:50:00,47.88,47.98,47.88,47.97,47300.0,45.4238,45.5187,45.4238,45.5092,47300.0
2007-01-25 15:00:00,47.97,47.99,47.79,47.8,86100.0,45.5092,45.5282,45.3384,45.3479,86100.0
2007-01-25 15:10:00,47.8,47.84,47.76,47.79,71100.0,45.3479,45.3859,45.31,45.3384,71100.0
2007-01-25 15:20:00,47.8,47.8,47.68,47.69,77500.0,45.3479,45.3479,45.2341,45.2436,77500.0
2007-01-25 15:30:00,47.69,47.74,47.64,47.64,101400.0,45.2436,45.291,45.1961,45.1961,101400.0
2007-01-25 15:40:00,47.64,47.73,47.62,47.68,152700.0,45.1961,45.2815,45.1772,45.2341,152700.0
2007-01-25 15:50:00,47.69,47.74,47.63,47.69,156700.0,45.2436,45.291,45.1866,45.2436,156700.0
2007-01-26 09:30:00,47.69,48.0,47.64,47.8,63300.0,45.2436,45.5377,45.1961,45.3479,63300.0
2007-01-26 09:40:00,47.8,47.8,47.74,47.77,81600.0,45.3479,45.3479,45.291,45.3195,81600.0
2007-01-26 09:50:00,47.76,47.8,47.75,47.8,74900.0,45.31,45.3479,45.3005,45.3479,74900.0
2007-01-26 10:00:00,47.8,47.8,47.61,47.7,72700.0,45.3479,45.3479,45.1677,45.2531,72700.0
2007-01-26 10:10:00,47.7,47.75,47.64,47.67,55400.0,45.2531,45.3005,45.1961,45.2246,55400.0
2007-01-26 10:20:00,47.67,47.73,47.64,47.72,37500.0,45.2246,45.2815,45.1961,45.272,37500.0
2007-01-26 10:30:00,47.73,47.8,47.7,47.8,52500.0,45.2815,45.3479,45.2531,45.3479,52500.0
2007-01-26 10:40:00,47.8,47.82,47.74,47.79,56100.0,45.3479,45.3669,45.291,45.3384,56100.0
2007-01-26 10:50:00,47.8,47.83,47.75,47.82,49400.0,45.3479,45.3764,45.3005,45.3669,49400.0
2007-01-26 11:00:00,47.82,47.83,47.77,47.78,39300.0,45.3669,45.3764,45.3195,45.329,39300.0
2007-01-26 11:10:00,47.78,47.84,47.76,47.84,62800.0,45.329,45.3859,45.31,45.3859,62800.0
2007-01-26 11:20:00,47.84,47.84,47.77,47.78,53400.0,45.3859,45.3859,45.3195,45.329,53400.0
2007-01-26 11:30:00,47.77,47.77,47.68,47.73,37900.0,45.3195,45.3195,45.2341,45.2815,37900.0
2007-01-26 11:40:00,47.73,47.82,47.72,47.79,39600.0,45.2815,45.3669,45.272,45.3384,39600.0
2007-01-26 11:50:00,47.79,47.82,47.74,47.8,99000.0,45.3384,45.3669,45.291,45.3479,99000.0
2007-01-26 12:00:00,47.8,47.91,47.79,47.9,28400.0,45.3479,45.4523,45.3384,45.4428,28400.0
2007-01-26 12:10:00,47.89,47.93,47.87,47.91,47600.0,45.4333,45.4713,45.4143,45.4523,47600.0
2007-01-26 12:20:00,47.92,47.97,47.88,47.89,78400.0,45.4618,45.5092,45.4238,45.4333,78400.0
2007-01-26 12:30:00,47.89,47.9,47.82,47.85,70300.0,45.4333,45.4428,45.3669,45.3954,70300.0
2007-01-26 12:40:00,47.86,47.9,47.83,47.85,40500.0,45.4048,45.4428,45.3764,45.3954,40500.0
2007-01-26 12:50:00,47.84,47.87,47.79,47.82,35800.0,45.3859,45.4143,45.3384,45.3669,35800.0
2007-01-26 13:00:00,47.82,47.82,47.78,47.78,31700.0,45.3669,45.3669,45.329,45.329,31700.0
2007-01-26 13:10:00,47.78,47.8,47.7,47.78,64900.0,45.329,45.3479,45.2531,45.329,64900.0
2007-01-26 13:20:00,47.78,47.79,47.7,47.7,56100.0,45.329,45.3384,45.2531,45.2531,56100.0
2007-01-26 13:30:00,47.7,47.76,47.62,47.74,37600.0,45.2531,45.31,45.1772,45.291,37600.0
2007-01-26 13:40:00,47.74,47.79,47.72,47.77,26300.0,45.291,45.3384,45.272,45.3195,26300.0
2007-01-26 13:50:00,47.77,47.8,47.75,47.78,40300.0,45.3195,45.3479,45.3005,45.329,40300.0
2007-01-26 14:00:00,47.79,47.8,47.73,47.78,25400.0,45.3384,45.3479,45.2815,45.329,25400.0
2007-01-26 14:10:00,47.78,47.83,47.75,47.79,78500.0,45.329,45.3764,45.3005,45.3384,78500.0
2007-01-26 14:20:00,47.8,47.81,47.79,47.81,30500.0,45.3479,45.3574,45.3384,45.3574,30500.0
2007-01-26 14:30:00,47.8,47.81,47.77,47.77,55300.0,45.3479,45.3574,45.3195,45.3195,55300.0
2007-01-26 14:40:00,47.77,47.8,47.77,47.79,46400.0,45.3195,45.3479,45.3195,45.3384,46400.0
2007-01-26 14:50:00,47.78,47.81,47.74,47.81,63600.0,45.329,45.3574,45.291,45.3574,63600.0
2007-01-26 15:00:00,47.81,47.98,47.81,47.98,86300.0,45.3574,45.5187,45.3574,45.5187,86300.0
2007-01-26 15:10:00,47.98,48.0,47.85,47.85,137300.0,45.5187,45.5377,45.3954,45.3954,137300.0
2007-01-26 15:20:00,47.84,47.93,47.82,47.86,63300.0,45.3859,45.4713,45.3669,45.4048,63300.0
2007-01-26 15:30:00,47.87,47.9,47.85,47.87,61100.0,45.4143,45.4428,45.3954,45.4143,61100.0
2007-01-26 15:40:00,47.88,47.89,47.82,47.87,266700.0,45.4238,45.4333,45.3669,45.4143,266700.0
2007-01-26 15:50:00,47.88,47.89,47.8,47.83,88100.0,45.4238,45.4333,45.3479,45.3764,88100.0
2007-01-29 09:30:00,47.83,47.95,47.73,47.74,254400.0,45.3764,45.4902,45.2815,45.291,254400.0
2007-01-29 09:40:00,47.76,47.79,47.75,47.77,35300.0,45.31,45.3384,45.3005,45.3195,35300.0
2007-01-29 09:50:00,47.77,47.81,47.68,47.71,146100.0,45.3195,45.3574,45.2341,45.2625,146100.0
2007-01-29 10:00:00,47.74,47.79,47.7,47.78,42700.0,45.291,45.3384,45.2531,45.329,42700.0
2007-01-29 10:10:00,47.77,47.78,47.61,47.62,203500.0,45.3195,45.329,45.1677,45.1772,203500.0
2007-01-29 10:20:00,47.62,47.62,47.55,47.59,58700.0,45.1772,45.1772,45.1107,45.1487,58700.0
2007-01-29 10:30:00,47.59,47.61,47.56,47.61,202600.0,45.1487,45.1677,45.1202,45.1677,202600.0
2007-01-29 10:40:00,47.64,47.64,47.54,47.55,53800.0,45.1961,45.1961,45.1013,45.1107,53800.0
2007-01-29 10:50:00,47.54,47.55,47.33,47.33,99000.0,45.1013,45.1107,44.902,44.902,99000.0
2007-01-29 11:00:00,47.34,47.38,47.2,47.38,189000.0,44.9115,44.9495,44.7787,44.9495,189000.0
2007-01-29 11:10:00,47.38,47.54,47.37,47.44,82400.0,44.9495,45.1013,44.94,45.0064,82400.0
2007-01-29 11:20:00,47.44,47.5,47.43,47.48,98900.0,45.0064,45.0633,44.9969,45.0443,98900.0
2007-01-29 11:30:00,47.48,47.48,47.37,47.47,76500.0,45.0443,45.0443,44.94,45.0349,76500.0
2007-01-29 11:40:00,47.46,47.47,47.41,47.43,29200.0,45.0254,45.0349,44.9779,44.9969,29200.0
2007-01-29 11:50:00,47.43,47.5,47.42,47.49,29000.0,44.9969,45.0633,44.9874,45.0538,29000.0
2007-01-29 12:00:00,47.48,47.5,47.46,47.49,159200.0,45.0443,45.0633,45.0254,45.0538,159200.0
2007-01-29 12:10:00,47.48,47.5,47.48,47.49,34000.0,45.0443,45.0633,45.0443,45.0538,34000.0
2007-01-29 12:20:00,47.49,47.5,47.47,47.48,28800.0,45.0538,45.0633,45.0349,45.0443,28800.0
2007-01-29 12:30:00,47.48,47.5,47.46,47.48,55200.0,45.0443,45.0633,45.0254,45.0443,55200.0
2007-01-29 12:40:00,47.48,47.51,47.43,47.48,79700.0,45.0443,45.0728,44.9969,45.0443,79700.0
2007-01-29 12:50:00,47.49,47.5,47.42,47.44,94200.0,45.0538,45.0633,44.9874,45.0064,94200.0
2007-01-29 13:00:00,47.46,47.5,47.4,47.42,162000.0,45.0254,45.0633,44.9684,44.9874,162000.0
2007-01-29 13:10:00,47.42,47.42,47.37,47.4,89300.0,44.9874,44.9874,44.94,44.9684,89300.0
2007-01-29 13:20:00,47.41,47.41,47.3,47.32,103200.0,44.9779,44.9779,44.8736,44.8925,103200.0
2007-01-29 13:30:00,47.32,47.36,47.29,47.35,64300.0,44.8925,44.9305,44.8641,44.921,64300.0
2007-01-29 13:40:00,47.35,47.37,47.28,47.29,60800.0,44.921,44.94,44.8546,44.8641,60800.0
2007-01-29 13:50:00,47.28,47.33,47.25,47.25,51700.0,44.8546,44.902,44.8261,44.8261,51700.0
2007-01-29 14:00:00,47.25,47.31,47.24,47.25,60200.0,44.8261,44.8831,44.8167,44.8261,60200.0
2007-01-29 14:10:00,47.25,47.32,47.22,47.32,97600.0,44.8261,44.8925,44.7977,44.8925,97600.0
2007-01-29 14:20:00,47.32,47.39,47.31,47.35,45100.0,44.8925,44.959,44.8831,44.921,45100.0
2007-01-29 14:30:00,47.34,47.38,47.32,47.33,34600.0,44.9115,44.9495,44.8925,44.902,34600.0
2007-01-29 14:40:00,47.33,47.36,47.3,47.31,38300.0,44.902,44.9305,44.8736,44.8831,38300.0
2007-01-29 14:50:00,47.31,47.41,47.31,47.38,48200.0,44.8831,44.9779,44.8831,44.9495,48200.0
2007-01-29 15:00:00,47.4,47.46,47.38,47.42,53800.0,44.9684,45.0254,44.9495,44.9874,53800.0
2007-01-29 15:10:00,47.42,47.47,47.41,47.47,198700.0,44.9874,45.0349,44.9779,45.0349,198700.0
2007-01-29 15:20:00,47.45,47.5,47.43,47.47,71400.0,45.0159,45.0633,44.9969,45.0349,71400.0
2007-01-29 15:30:00,47.47,47.48,47.37,47.39,92700.0,45.0349,45.0443,44.94,44.959,92700.0
2007-01-29 15:40:00,47.39,47.41,47.28,47.32,114900.0,44.959,44.9779,44.8546,44.8925,114900.0
2007-01-29 15:50:00,47.32,47.36,47.31,47.33,108300.0,44.8925,44.9305,44.8831,44.902,108300.0
2007-01-30 09:30:00,47.65,47.8,47.64,47.7,60400.0,45.2056,45.3479,45.1961,45.2531,60400.0
2007-01-30 09:40:00,47.72,47.73,47.54,47.56,149100.0,45.272,45.2815,45.1013,45.1202,149100.0
2007-01-30 09:50:00,47.56,47.57,47.4,47.43,105900.0,45.1202,45.1297,44.9684,44.9969,105900.0
2007-01-30 10:00:00,47.44,47.48,47.4,47.44,137900.0,45.0064,45.0443,44.9684,45.0064,137900.0
2007-01-30 10:10:00,47.43,47.53,47.42,47.48,73400.0,44.9969,45.0918,44.9874,45.0443,73400.0
2007-01-30 10:20:00,47.48,47.51,47.47,47.5,122500.0,45.0443,45.0728,45.0349,45.0633,122500.0
2007-01-30 10:30:00,47.5,47.5,47.4,47.4,50600.0,45.0633,45.0633,44.9684,44.9684,50600.0
2007-01-30 10:40:00,47.4,47.4,47.25,47.27,48800.0,44.9684,44.9684,44.8261,44.8451,48800.0
2007-01-30 10:50:00,47.27,47.34,47.21,47.34,43200.0,44.8451,44.9115,44.7882,44.9115,43200.0
2007-01-30 11:00:00,47.35,47.45,47.35,47.44,21700.0,44.921,45.0159,44.921,45.0064,21700.0
2007-01-30 11:10:00,47.43,47.44,47.41,47.41,42000.0,44.9969,45.0064,44.9779,44.9779,42000.0
2007-01-30 11:20:00,47.41,47.45,47.41,47.42,60200.0,44.9779,45.0159,44.9779,44.9874,60200.0
2007-01-30 11:30:00,47.43,47.43,47.39,47.4,31700.0,44.9969,44.9969,44.959,44.9684,31700.0
2007-01-30 11:40:00,47.41,47.47,47.37,47.42,157800.0,44.9779,45.0349,44.94,44.9874,157800.0
2007-01-30 11:50:00,47.42,47.47,47.41,47.47,61100.0,44.9874,45.0349,44.9779,45.0349,61100.0
2007-01-30 12:00:00,47.47,47.47,47.4,47.42,130600.0,45.0349,45.0349,44.9684,44.9874,130600.0
2007-01-30 12:10:00,47.41,47.45,47.39,47.43,54300.0,44.9779,45.0159,44.959,44.9969,54300.0
2007-01-30 12:20:00,47.43,47.45,47.42,47.44,24600.0,44.9969,45.0159,44.9874,45.0064,24600.0
2007-01-30 12:30:00,47.44,47.49,47.43,47.47,102600.0,45.0064,45.0538,44.9969,45.0349,102600.0
2007-01-30 12:40:00,47.46,47.55,47.46,47.55,112100.0,45.0254,45.1107,45.0254,45.1107,112100.0
2007-01-30 12:50:00,47.54,47.56,47.51,47.51,46100.0,45.1013,45.1202,45.0728,45.0728,46100.0
2007-01-30 13:00:00,47.51,47.52,47.34,47.35,49000.0,45.0728,45.0823,44.9115,44.921,49000.0
2007-01-30 13:10:00,47.36,47.44,47.34,47.41,38900.0,44.9305,45.0064,44.9115,44.9779,38900.0
2007-01-30 13:20:00,47.41,47.42,47.4,47.41,16000.0,44.9779,44.9874,44.9684,44.9779,16000.0
2007-01-30 13:30:00,47.41,47.43,47.37,47.43,44000.0,44.9779,44.9969,44.94,44.9969,44000.0
2007-01-30 13:40:00,47.43,47.5,47.43,47.5,136800.0,44.9969,45.0633,44.9969,45.0633,136800.0
2007-01-30 13:50:00,47.5,47.5,47.48,47.48,50800.0,45.0633,45.0633,45.0443,45.0443,50800.0
2007-01-30 14:00:00,47.48,47.54,47.48,47.53,43700.0,45.0443,45.1013,45.0443,45.0918,43700.0
2007-01-30 14:10:00,47.53,47.56,47.5,47.55,17200.0,45.0918,45.1202,45.0633,45.1107,17200.0
2007-01-30 14:20:00,47.55,47.6,47.54,47.59,23600.0,45.1107,45.1582,45.1013,45.1487,23600.0
2007-01-30 14:30:00,47.59,47.6,47.57,47.58,19300.0,45.1487,45.1582,45.1297,45.1392,19300.0
2007-01-30 14:40:00,47.57,47.6,47.57,47.57,24500.0,45.1297,45.1582,45.1297,45.1297,24500.0
2007-01-30 14:50:00,47.56,47.58,47.42,47.48,82300.0,45.1202,45.1392,44.9874,45.0443,82300.0
2007-01-30 15:00:00,47.49,47.52,47.33,47.36,162100.0,45.0538,45.0823,44.902,44.9305,162100.0
2007-01-30 15:10:00,47.36,47.45,47.36,47.41,91000.0,44.9305,45.0159,44.9305,44.9779,91000.0
2007-01-30 15:20:00,47.42,47.48,47.33,47.34,90900.0,44.9874,45.0443,44.902,44.9115,90900.0
2007-01-30 15:30:00,47.33,47.34,47.22,47.3,184500.0,44.902,44.9115,44.7977,44.8736,184500.0
2007-01-30 15:40:00,47.3,47.35,47.23,47.25,158700.0,44.8736,44.921,44.8072,44.8261,158700.0
2007-01-30 15:50:00,47.25,47.4,47.17,47.38,222300.0,44.8261,44.9684,44.7502,44.9495,222300.0
2007-01-31 09:30:00,47.43,47.6,47.43,47.44,39100.0,44.9969,45.1582,44.9969,45.0064,39100.0
2007-01-31 09:40:00,47.44,47.55,47.33,47.52,32600.0,45.0064,45.1107,44.902,45.0823,32600.0
2007-01-31 09:50:00,47.48,47.53,47.4,47.48,44200.0,45.0443,45.0918,44.9684,45.0443,44200.0
2007-01-31 10:00:00,47.46,47.49,47.4,47.41,35700.0,45.0254,45.0538,44.9684,44.9779,35700.0
2007-01-31 10:10:00,47.41,47.45,47.38,47.4,65600.0,44.9779,45.0159,44.9495,44.9684,65600.0
2007-01-31 10:20:00,47.41,47.44,47.38,47.44,40300.0,44.9779,45.0064,44.9495,45.0064,40300.0
2007-01-31 10:30:00,47.45,47.5,47.45,47.49,46900.0,45.0159,45.0633,45.0159,45.0538,46900.0
2007-01-31 10:40:00,47.48,47.49,47.44,47.49,39100.0,45.0443,45.0538,45.0064,45.0538,39100.0
2007-01-31 10:50:00,47.5,47.52,47.44,47.44,35400.0,45.0633,45.0823,45.0064,45.0064,35400.0
2007-01-31 11:00:00,47.44,47.45,47.41,47.41,35300.0,45.0064,45.0159,44.9779,44.9779,35300.0
2007-01-31 11:10:00,47.41,47.42,47.34,47.35,37500.0,44.9779,44.9874,44.9115,44.921,37500.0
2007-01-31 11:20:00,47.35,47.35,47.21,47.21,41800.0,44.921,44.921,44.7882,44.7882,41800.0
2007-01-31 11:30:00,47.21,47.25,47.2,47.25,36000.0,44.7882,44.8261,44.7787,44.8261,36000.0
2007-01-31 11:40:00,47.25,47.35,47.25,47.35,42300.0,44.8261,44.921,44.8261,44.921,42300.0
2007-01-31 11:50:00,47.35,47.38,47.33,47.34,31900.0,44.921,44.9495,44.902,44.9115,31900.0
2007-01-31 12:00:00,47.34,47.39,47.33,47.36,55400.0,44.9115,44.959,44.902,44.9305,55400.0
2007-01-31 12:10:00,47.37,47.38,47.33,47.34,34400.0,44.94,44.9495,44.902,44.9115,34400.0
2007-01-31 12:20:00,47.33,47.39,47.31,47.37,64800.0,44.902,44.959,44.8831,44.94,64800.0
2007-01-31 12:30:00,47.37,47.37,47.31,47.35,50600.0,44.94,44.94,44.8831,44.921,50600.0
2007-01-31 12:40:00,47.35,47.38,47.34,47.37,26100.0,44.921,44.9495,44.9115,44.94,26100.0
2007-01-31 12:50:00,47.36,47.43,47.35,47.43,30600.0,44.9305,44.9969,44.921,44.9969,30600.0
2007-01-31 13:00:00,47.43,47.43,47.39,47.42,27200.0,44.9969,44.9969,44.959,44.9874,27200.0
2007-01-31 13:10:00,47.41,47.43,47.41,47.43,29300.0,44.9779,44.9969,44.9779,44.9969,29300.0
2007-01-31 13:20:00,47.43,47.44,47.39,47.42,29400.0,44.9969,45.0064,44.959,44.9874,29400.0
2007-01-31 13:30:00,47.41,47.44,47.4,47.44,27100.0,44.9779,45.0064,44.9684,45.0064,27100.0
2007-01-31 13:40:00,47.44,47.45,47.38,47.38,25200.0,45.0064,45.0159,44.9495,44.9495,25200.0
2007-01-31 13:50:00,47.38,47.44,47.38,47.42,22400.0,44.9495,45.0064,44.9495,44.9874,22400.0
2007-01-31 14:00:00,47.43,47.49,47.39,47.4,34400.0,44.9969,45.0538,44.959,44.9684,34400.0
2007-01-31 14:10:00,47.39,47.5,47.36,47.49,55400.0,44.959,45.0633,44.9305,45.0538,55400.0
2007-01-31 14:20:00,47.5,47.57,47.45,47.49,156700.0,45.0633,45.1297,45.0159,45.0538,156700.0
2007-01-31 14:30:00,47.49,47.6,47.49,47.58,104800.0,45.0538,45.1582,45.0538,45.1392,104800.0
2007-01-31 14:40:00,47.58,47.58,47.49,47.55,57500.0,45.1392,45.1392,45.0538,45.1107,57500.0
2007-01-31 14:50:00,47.55,47.72,47.53,47.7,73300.0,45.1107,45.272,45.0918,45.2531,73300.0
2007-01-31 15:00:00,47.68,47.79,47.66,47.79,60300.0,45.2341,45.3384,45.2151,45.3384,60300.0
2007-01-31 15:10:00,47.79,47.84,47.77,47.83,76700.0,45.3384,45.3859,45.3195,45.3764,76700.0
2007-01-31 15:20:00,47.82,47.9,47.81,47.89,98000.0,45.3669,45.4428,45.3574,45.4333,98000.0
2007-01-31 15:30:00,47.88,47.98,47.87,47.93,113200.0,45.4238,45.5187,45.4143,45.4713,113200.0
2007-01-31 15:40:00,47.93,47.93,47.84,47.85,111800.0,45.4713,45.4713,45.3859,45.3954,111800.0
2007-01-31 15:50:00,47.85,47.91,47.8,47.85,203600.0,45.3954,45.4523,45.3479,45.3954,203600.0
2007-02-01 09:30:00,48.2,48.48,48.06,48.35,166300.0,45.7274,45.993,45.5946,45.8697,166300.0
2007-02-01 09:40:00,48.37,48.6,48.31,48.5,108700.0,45.8887,46.1069,45.8318,46.012,108700.0
2007-02-01 09:50:00,48.51,48.81,48.35,48.56,90200.0,46.0215,46.3061,45.8697,46.0689,90200.0
2007-02-01 10:00:00,48.52,48.52,48.35,48.44,44600.0,46.031,46.031,45.8697,45.9551,44600.0
2007-02-01 10:10:00,48.45,48.58,48.4,48.54,109500.0,45.9646,46.0879,45.9171,46.05,109500.0
2007-02-01 10:20:00,48.54,48.55,48.4,48.46,68700.0,46.05,46.0595,45.9171,45.9741,68700.0
2007-02-01 10:30:00,48.46,48.59,48.41,48.59,80300.0,45.9741,46.0974,45.9266,46.0974,80300.0
2007-02-01 10:40:00,48.59,48.71,48.58,48.64,53200.0,46.0974,46.2112,46.0879,46.1448,53200.0
2007-02-01 10:50:00,48.64,48.73,48.63,48.67,139800.0,46.1448,46.2302,46.1353,46.1733,139800.0
2007-02-01 11:00:00,48.69,48.73,48.56,48.56,84800.0,46.1923,46.2302,46.0689,46.0689,84800.0
2007-02-01 11:10:00,48.57,48.63,48.52,48.55,60400.0,46.0784,46.1353,46.031,46.0595,60400.0
2007-02-01 11:20:00,48.55,48.75,48.54,48.74,83600.0,46.0595,46.2492,46.05,46.2397,83600.0
2007-02-01 11:30:00,48.74,48.74,48.67,48.71,65200.0,46.2397,46.2397,46.1733,46.2112,65200.0
2007-02-01 11:40:00,48.71,48.8,48.68,48.8,112500.0,46.2112,46.2966,46.1828,46.2966,112500.0
2007-02-01 11:50:00,48.79,48.83,48.71,48.72,60800.0,46.2871,46.3251,46.2112,46.2207,60800.0
2007-02-01 12:00:00,48.7,48.8,48.68,48.8,77800.0,46.2018,46.2966,46.1828,46.2966,77800.0
2007-02-01 12:10:00,48.79,48.87,48.78,48.86,58600.0,46.2871,46.363,46.2777,46.3535,58600.0
2007-02-01 12:20:00,48.86,48.87,48.81,48.82,72500.0,46.3535,46.363,46.3061,46.3156,72500.0
2007-02-01 12:30:00,48.81,48.85,48.81,48.84,68000.0,46.3061,46.3441,46.3061,46.3346,68000.0
2007-02-01 12:40:00,48.84,48.95,48.83,48.95,84000.0,46.3346,46.4389,46.3251,46.4389,84000.0
2007-02-01 12:50:00,48.96,49.0,48.88,48.92,90500.0,46.4484,46.4864,46.3725,46.4105,90500.0
2007-02-01 13:00:00,48.92,49.01,48.9,48.96,86100.0,46.4105,46.4959,46.3915,46.4484,86100.0
2007-02-01 13:10:00,48.96,49.0,48.94,48.97,50500.0,46.4484,46.4864,46.4294,46.4579,50500.0
2007-02-01 13:20:00,48.97,48.99,48.91,48.94,50600.0,46.4579,46.4769,46.401,46.4294,50600.0
2007-02-01 13:30:00,48.95,49.03,48.9,48.92,78100.0,46.4389,46.5148,46.3915,46.4105,78100.0
2007-02-01 13:40:00,48.93,48.97,48.91,48.96,84200.0,46.42,46.4579,46.401,46.4484,84200.0
2007-02-01 13:50:00,48.96,48.96,48.91,48.91,49500.0,46.4484,46.4484,46.401,46.401,49500.0
2007-02-01 14:00:00,48.91,49.03,48.91,49.03,105900.0,46.401,46.5148,46.401,46.5148,105900.0
2007-02-01 14:10:00,49.03,49.04,48.98,48.99,64600.0,46.5148,46.5243,46.4674,46.4769,64600.0
2007-02-01 14:20:00,49.0,49.01,48.93,48.98,95500.0,46.4864,46.4959,46.42,46.4674,95500.0
2007-02-01 14:30:00,48.98,48.98,48.85,48.85,127500.0,46.4674,46.4674,46.3441,46.3441,127500.0
2007-02-01 14:40:00,48.85,48.93,48.74,48.75,112000.0,46.3441,46.42,46.2397,46.2492,112000.0
2007-02-01 14:50:00,48.74,48.75,48.7,48.74,56100.0,46.2397,46.2492,46.2018,46.2397,56100.0
2007-02-01 15:00:00,48.75,48.83,48.75,48.81,56100.0,46.2492,46.3251,46.2492,46.3061,56100.0
2007-02-01 15:10:00,48.81,48.84,48.76,48.79,77400.0,46.3061,46.3346,46.2587,46.2871,77400.0
2007-02-01 15:20:00,48.79,48.85,48.78,48.81,111200.0,46.2871,46.3441,46.2777,46.3061,111200.0
2007-02-01 15:30:00,48.81,48.82,48.76,48.8,60600.0,46.3061,46.3156,46.2587,46.2966,60600.0
2007-02-01 15:40:00,48.81,48.83,48.78,48.81,103600.0,46.3061,46.3251,46.2777,46.3061,103600.0
2007-02-01 15:50:00,48.8,48.98,48.75,48.88,189100.0,46.2966,46.4674,46.2492,46.3725,189100.0
2007-02-02 09:30:00,48.72,49.15,48.72,49.0,113300.0,46.2207,46.6287,46.2207,46.4864,113300.0
2007-02-02 09:40:00,49.02,49.11,48.99,49.03,48800.0,46.5053,46.5907,46.4769,46.5148,48800.0
2007-02-02 09:50:00,49.05,49.14,48.99,49.0,112000.0,46.5338,46.6192,46.4769,46.4864,112000.0
2007-02-02 10:00:00,49.01,49.13,49.0,49.09,87800.0,46.4959,46.6097,46.4864,46.5717,87800.0
2007-02-02 10:10:00,49.09,49.25,49.08,49.21,109200.0,46.5717,46.7235,46.5623,46.6856,109200.0
2007-02-02 10:20:00,49.2,49.24,49.16,49.21,99000.0,46.6761,46.7141,46.6382,46.6856,99000.0
2007-02-02 10:30:00,49.21,49.45,49.2,49.4,189200.0,46.6856,46.9133,46.6761,46.8658,189200.0
2007-02-02 10:40:00,49.4,49.43,49.33,49.43,123000.0,46.8658,46.8943,46.7994,46.8943,123000.0
2007-02-02 10:50:00,49.43,49.47,49.34,49.47,95700.0,46.8943,46.9323,46.8089,46.9323,95700.0
2007-02-02 11:00:00,49.47,49.49,49.28,49.28,104200.0,46.9323,46.9512,46.752,46.752,104200.0
2007-02-02 11:10:00,49.28,49.36,49.24,49.34,51200.0,46.752,46.8279,46.7141,46.8089,51200.0
2007-02-02 11:20:00,49.35,49.4,49.33,49.35,66700.0,46.8184,46.8658,46.7994,46.8184,66700.0
2007-02-02 11:30:00,49.35,49.36,49.32,49.33,37500.0,46.8184,46.8279,46.79,46.7994,37500.0
2007-02-02 11:40:00,49.32,49.32,49.27,49.28,20100.0,46.79,46.79,46.7425,46.752,20100.0
2007-02-02 11:50:00,49.28,49.3,49.2,49.2,62700.0,46.752,46.771,46.6761,46.6761,62700.0
2007-02-02 12:00:00,49.2,49.21,49.17,49.17,42300.0,46.6761,46.6856,46.6476,46.6476,42300.0
2007-02-02 12:10:00,49.18,49.29,49.17,49.28,45100.0,46.6571,46.7615,46.6476,46.752,45100.0
2007-02-02 12:20:00,49.29,49.33,49.2,49.32,71600.0,46.7615,46.7994,46.6761,46.79,71600.0
2007-02-02 12:30:00,49.32,49.42,49.32,49.39,74800.0,46.79,46.8848,46.79,46.8564,74800.0
2007-02-02 12:40:00,49.4,49.41,49.38,49.4,47700.0,46.8658,46.8753,46.8469,46.8658,47700.0
2007-02-02 12:50:00,49.41,49.41,49.37,49.38,37700.0,46.8753,46.8753,46.8374,46.8469,37700.0
2007-02-02 13:00:00,49.38,49.38,49.36,49.37,15300.0,46.8469,46.8469,46.8279,46.8374,15300.0
2007-02-02 13:10:00,49.37,49.37,49.31,49.32,38700.0,46.8374,46.8374,46.7805,46.79,38700.0
2007-02-02 13:20:00,49.32,49.32,49.25,49.32,63000.0,46.79,46.79,46.7235,46.79,63000.0
2007-02-02 13:30:00,49.32,49.37,49.3,49.32,53300.0,46.79,46.8374,46.771,46.79,53300.0
2007-02-02 13:40:00,49.32,49.38,49.31,49.31,32700.0,46.79,46.8469,46.7805,46.7805,32700.0
2007-02-02 13:50:00,49.32,49.32,49.23,49.24,27800.0,46.79,46.79,46.7046,46.7141,27800.0
2007-02-02 14:00:00,49.25,49.25,49.22,49.22,34700.0,46.7235,46.7235,46.6951,46.6951,34700.0
2007-02-02 14:10:00,49.22,49.23,49.15,49.16,36500.0,46.6951,46.7046,46.6287,46.6382,36500.0
2007-02-02 14:20:00,49.15,49.19,49.11,49.17,122500.0,46.6287,46.6666,46.5907,46.6476,122500.0
2007-02-02 14:30:00,49.17,49.24,49.17,49.23,72400.0,46.6476,46.7141,46.6476,46.7046,72400.0
2007-02-02 14:40:00,49.24,49.24,49.2,49.22,35200.0,46.7141,46.7141,46.6761,46.6951,35200.0
2007-02-02 14:50:00,49.22,49.31,49.21,49.29,94600.0,46.6951,46.7805,46.6856,46.7615,94600.0
2007-02-02 15:00:00,49.28,49.32,49.28,49.29,60500.0,46.752,46.79,46.752,46.7615,60500.0
2007-02-02 15:10:00,49.3,49.39,49.29,49.39,102000.0,46.771,46.8564,46.7615,46.8564,102000.0
2007-02-02 15:20:00,49.38,49.43,49.38,49.43,90200.0,46.8469,46.8943,46.8469,46.8943,90200.0
2007-02-02 15:30:00,49.43,49.48,49.42,49.48,112500.0,46.8943,46.9417,46.8848,46.9417,112500.0
2007-02-02 15:40:00,49.47,49.53,49.46,49.5,130800.0,46.9323,46.9892,46.9228,46.9607,130800.0
2007-02-02 15:50:00,49.5,49.51,49.39,49.43,119600.0,46.9607,46.9702,46.8564,46.8943,119600.0
2007-02-05 09:30:00,49.3,49.5,49.13,49.28,52800.0,46.771,46.9607,46.6097,46.752,52800.0
2007-02-05 09:40:00,49.27,49.39,49.2,49.24,41700.0,46.7425,46.8564,46.6761,46.7141,41700.0
2007-02-05 09:50:00,49.24,49.36,48.97,49.01,38300.0,46.7141,46.8279,46.4579,46.4959,38300.0
2007-02-05 10:00:00,49.01,49.13,48.9,48.91,78600.0,46.4959,46.6097,46.3915,46.401,78600.0
2007-02-05 10:10:00,48.91,49.07,48.9,48.91,40500.0,46.401,46.5528,46.3915,46.401,40500.0
2007-02-05 10:20:00,48.89,49.23,48.88,49.04,68300.0,46.382,46.7046,46.3725,46.5243,68300.0
2007-02-05 10:30:00,49.03,49.16,49.01,49.01,35500.0,46.5148,46.6382,46.4959,46.4959,35500.0
2007-02-05 10:40:00,49.01,49.04,48.9,49.04,41900.0,46.4959,46.5243,46.3915,46.5243,41900.0
2007-02-05 10:50:00,49.03,49.04,48.9,48.9,45700.0,46.5148,46.5243,46.3915,46.3915,45700.0
2007-02-05 11:00:00,48.9,48.95,48.84,48.89,28300.0,46.3915,46.4389,46.3346,46.382,28300.0
2007-02-05 11:10:00,48.88,48.9,48.83,48.89,29200.0,46.3725,46.3915,46.3251,46.382,29200.0
2007-02-05 11:20:00,48.9,48.9,48.84,48.9,40300.0,46.3915,46.3915,46.3346,46.3915,40300.0
2007-02-05 11:30:00,48.9,48.94,48.84,48.9,46100.0,46.3915,46.4294,46.3346,46.3915,46100.0
2007-02-05 11:40:00,48.89,48.93,48.86,48.92,38200.0,46.382,46.42,46.3535,46.4105,38200.0
2007-02-05 11:50:00,48.91,48.92,48.86,48.89,27800.0,46.401,46.4105,46.3535,46.382,27800.0
2007-02-05 12:00:00,48.86,48.93,48.84,48.92,13700.0,46.3535,46.42,46.3346,46.4105,13700.0
2007-02-05 12:10:00,48.92,48.96,48.88,48.9,25900.0,46.4105,46.4484,46.3725,46.3915,25900.0
2007-02-05 12:20:00,48.9,48.91,48.78,48.8,34000.0,46.3915,46.401,46.2777,46.2966,34000.0
2007-02-05 12:30:00,48.8,48.93,48.79,48.9,42800.0,46.2966,46.42,46.2871,46.3915,42800.0
2007-02-05 12:40:00,48.9,48.9,48.82,48.82,28900.0,46.3915,46.3915,46.3156,46.3156,28900.0
2007-02-05 12:50:00,48.82,48.85,48.8,48.85,19800.0,46.3156,46.3441,46.2966,46.3441,19800.0
2007-02-05 13:00:00,48.85,48.89,48.8,48.84,29100.0,46.3441,46.382,46.2966,46.3346,29100.0
2007-02-05 13:10:00,48.82,48.86,48.77,48.84,34100.0,46.3156,46.3535,46.2682,46.3346,34100.0
2007-02-05 13:20:00,48.84,48.84,48.73,48.74,20400.0,46.3346,46.3346,46.2302,46.2397,20400.0
2007-02-05 13:30:00,48.75,48.88,48.72,48.88,38200.0,46.2492,46.3725,46.2207,46.3725,38200.0
2007-02-05 13:40:00,48.88,48.9,48.87,48.87,17800.0,46.3725,46.3915,46.363,46.363,17800.0
2007-02-05 13:50:00,48.88,48.9,48.88,48.89,20100.0,46.3725,46.3915,46.3725,46.382,20100.0
2007-02-05 14:00:00,48.89,48.92,48.86,48.86,40300.0,46.382,46.4105,46.3535,46.3535,40300.0
2007-02-05 14:10:00,48.87,48.9,48.84,48.86,50300.0,46.363,46.3915,46.3346,46.3535,50300.0
2007-02-05 14:20:00,48.86,49.06,48.86,49.05,50900.0,46.3535,46.5433,46.3535,46.5338,50900.0
2007-02-05 14:30:00,49.06,49.07,49.04,49.05,21700.0,46.5433,46.5528,46.5243,46.5338,21700.0
2007-02-05 14:40:00,49.05,49.1,49.04,49.06,37000.0,46.5338,46.5812,46.5243,46.5433,37000.0
2007-02-05 14:50:00,49.06,49.1,49.05,49.08,22000.0,46.5433,46.5812,46.5338,46.5623,22000.0
2007-02-05 15:00:00,49.06,49.06,48.99,48.99,24400.0,46.5433,46.5433,46.4769,46.4769,24400.0
2007-02-05 15:10:00,48.99,49.02,48.98,49.02,24300.0,46.4769,46.5053,46.4674,46.5053,24300.0
2007-02-05 15:20:00,49.01,49.05,48.91,48.93,48900.0,46.4959,46.5338,46.401,46.42,48900.0
2007-02-05 15:30:00,48.92,49.08,48.92,49.0,54800.0,46.4105,46.5623,46.4105,46.4864,54800.0
2007-02-05 15:40:00,49.0,49.02,48.94,49.01,53700.0,46.4864,46.5053,46.4294,46.4959,53700.0
2007-02-05 15:50:00,49.02,49.04,48.99,49.02,43000.0,46.5053,46.5243,46.4769,46.5053,43000.0
2007-02-06 09:30:00,49.4,49.48,49.32,49.43,90300.0,46.8658,46.9417,46.79,46.8943,90300.0
2007-02-06 09:40:00,49.43,49.5,49.39,49.49,38000.0,46.8943,46.9607,46.8564,46.9512,38000.0
2007-02-06 09:50:00,49.5,49.5,49.43,49.49,54700.0,46.9607,46.9607,46.8943,46.9512,54700.0
2007-02-06 10:00:00,49.47,49.5,49.41,49.42,72000.0,46.9323,46.9607,46.8753,46.8848,72000.0
2007-02-06 10:10:00,49.43,49.43,49.34,49.36,130200.0,46.8943,46.8943,46.8089,46.8279,130200.0
2007-02-06 10:20:00,49.36,49.5,49.36,49.48,57500.0,46.8279,46.9607,46.8279,46.9417,57500.0
2007-02-06 10:30:00,49.48,49.51,49.45,49.49,78300.0,46.9417,46.9702,46.9133,46.9512,78300.0
2007-02-06 10:40:00,49.49,49.7,49.49,49.63,86200.0,46.9512,47.1505,46.9512,47.084,86200.0
2007-02-06 10:50:00,49.62,49.62,49.5,49.5,33600.0,47.0746,47.0746,46.9607,46.9607,33600.0
2007-02-06 11:00:00,49.51,49.52,49.49,49.51,90300.0,46.9702,46.9797,46.9512,46.9702,90300.0
2007-02-06 11:10:00,49.51,49.51,49.44,49.48,65100.0,46.9702,46.9702,46.9038,46.9417,65100.0
2007-02-06 11:20:00,49.48,49.53,49.44,49.51,116100.0,46.9417,46.9892,46.9038,46.9702,116100.0
2007-02-06 11:30:00,49.51,49.51,49.45,49.47,39100.0,46.9702,46.9702,46.9133,46.9323,39100.0
2007-02-06 11:40:00,49.47,49.47,49.43,49.43,14500.0,46.9323,46.9323,46.8943,46.8943,14500.0
2007-02-06 11:50:00,49.43,49.43,49.38,49.38,25000.0,46.8943,46.8943,46.8469,46.8469,25000.0
2007-02-06 12:00:00,49.38,49.38,49.2,49.21,83000.0,46.8469,46.8469,46.6761,46.6856,83000.0
2007-02-06 12:10:00,49.22,49.22,49.15,49.2,46300.0,46.6951,46.6951,46.6287,46.6761,46300.0
2007-02-06 12:20:00,49.18,49.2,49.14,49.18,55200.0,46.6571,46.6761,46.6192,46.6571,55200.0
2007-02-06 12:30:00,49.19,49.22,49.16,49.16,18100.0,46.6666,46.6951,46.6382,46.6382,18100.0
2007-02-06 12:40:00,49.17,49.17,49.13,49.14,22500.0,46.6476,46.6476,46.6097,46.6192,22500.0
2007-02-06 12:50:00,49.13,49.16,49.13,49.14,24600.0,46.6097,46.6382,46.6097,46.6192,24600.0
2007-02-06 13:00:00,49.15,49.22,49.14,49.22,29900.0,46.6287,46.6951,46.6192,46.6951,29900.0
2007-02-06 13:10:00,49.22,49.41,49.22,49.37,38500.0,46.6951,46.8753,46.6951,46.8374,38500.0
2007-02-06 13:20:00,49.38,49.4,49.33,49.34,28100.0,46.8469,46.8658,46.7994,46.8089,28100.0
2007-02-06 13:30:00,49.35,49.37,49.31,49.32,18600.0,46.8184,46.8374,46.7805,46.79,18600.0
2007-02-06 13:40:00,49.32,49.36,49.3,49.32,26100.0,46.79,46.8279,46.771,46.79,26100.0
2007-02-06 13:50:00,49.31,49.36,49.3,49.35,16900.0,46.7805,46.8279,46.771,46.8184,16900.0
2007-02-06 14:00:00,49.34,49.37,49.29,49.3,26900.0,46.8089,46.8374,46.7615,46.771,26900.0
2007-02-06 14:10:00,49.29,49.38,49.29,49.35,21300.0,46.7615,46.8469,46.7615,46.8184,21300.0
2007-02-06 14:20:00,49.35,49.43,49.34,49.37,28200.0,46.8184,46.8943,46.8089,46.8374,28200.0
2007-02-06 14:30:00,49.37,49.39,49.33,49.34,25100.0,46.8374,46.8564,46.7994,46.8089,25100.0
2007-02-06 14:40:00,49.34,49.38,49.33,49.35,21800.0,46.8089,46.8469,46.7994,46.8184,21800.0
2007-02-06 14:50:00,49.36,49.38,49.34,49.34,33300.0,46.8279,46.8469,46.8089,46.8089,33300.0
2007-02-06 15:00:00,49.36,49.38,49.31,49.34,24400.0,46.8279,46.8469,46.7805,46.8089,24400.0
2007-02-06 15:10:00,49.35,49.38,49.32,49.33,33600.0,46.8184,46.8469,46.79,46.7994,33600.0
2007-02-06 15:20:00,49.33,49.36,49.29,49.29,31500.0,46.7994,46.8279,46.7615,46.7615,31500.0
2007-02-06 15:30:00,49.29,49.3,49.19,49.19,50000.0,46.7615,46.771,46.6666,46.6666,50000.0
2007-02-06 15:40:00,49.19,49.36,49.18,49.33,67800.0,46.6666,46.8279,46.6571,46.7994,67800.0
2007-02-06 15:50:00,49.35,49.35,49.27,49.27,100800.0,46.8184,46.8184,46.7425,46.7425,100800.0
2007-02-07 09:30:00,49.05,49.35,49.05,49.22,177900.0,46.5338,46.8184,46.5338,46.6951,177900.0
2007-02-07 09:40:00,49.21,49.34,49.05,49.34,151200.0,46.6856,46.8089,46.5338,46.8089,151200.0
2007-02-07 09:50:00,49.34,49.4,49.29,49.31,30400.0,46.8089,46.8658,46.7615,46.7805,30400.0
2007-02-07 10:00:00,49.31,49.37,49.27,49.36,25900.0,46.7805,46.8374,46.7425,46.8279,25900.0
2007-02-07 10:10:00,49.37,49.39,49.28,49.28,65000.0,46.8374,46.8564,46.752,46.752,65000.0
2007-02-07 10:20:00,49.28,49.39,49.28,49.31,50200.0,46.752,46.8564,46.752,46.7805,50200.0
2007-02-07 10:30:00,49.31,49.33,49.29,49.33,27200.0,46.7805,46.7994,46.7615,46.7994,27200.0
2007-02-07 10:40:00,49.33,49.4,49.33,49.38,26200.0,46.7994,46.8658,46.7994,46.8469,26200.0
2007-02-07 10:50:00,49.38,49.39,49.34,49.34,39900.0,46.8469,46.8564,46.8089,46.8089,39900.0
2007-02-07 11:00:00,49.35,49.41,49.29,49.33,43200.0,46.8184,46.8753,46.7615,46.7994,43200.0
2007-02-07 11:10:00,49.34,49.39,49.32,49.39,25100.0,46.8089,46.8564,46.79,46.8564,25100.0
2007-02-07 11:20:00,49.39,49.39,49.35,49.39,20000.0,46.8564,46.8564,46.8184,46.8564,20000.0
2007-02-07 11:30:00,49.39,49.44,49.38,49.43,26300.0,46.8564,46.9038,46.8469,46.8943,26300.0
2007-02-07 11:40:00,49.41,49.43,49.38,49.38,17500.0,46.8753,46.8943,46.8469,46.8469,17500.0
2007-02-07 11:50:00,49.38,49.42,49.35,49.35,19400.0,46.8469,46.8848,46.8184,46.8184,19400.0
2007-02-07 12:00:00,49.34,49.35,49.3,49.3,23700.0,46.8089,46.8184,46.771,46.771,23700.0
2007-02-07 12:10:00,49.3,49.33,49.28,49.3,33200.0,46.771,46.7994,46.752,46.771,33200.0
2007-02-07 12:20:00,49.3,49.33,49.28,49.31,61100.0,46.771,46.7994,46.752,46.7805,61100.0
2007-02-07 12:30:00,49.31,49.35,49.29,49.32,20600.0,46.7805,46.8184,46.7615,46.79,20600.0
2007-02-07 12:40:00,49.32,49.36,49.32,49.35,33200.0,46.79,46.8279,46.79,46.8184,33200.0
2007-02-07 12:50:00,49.35,49.47,49.35,49.46,40700.0,46.8184,46.9323,46.8184,46.9228,40700.0
2007-02-07 13:00:00,49.46,49.47,49.43,49.45,75100.0,46.9228,46.9323,46.8943,46.9133,75100.0
2007-02-07 13:10:00,49.45,49.62,49.44,49.61,148600.0,46.9133,47.0746,46.9038,47.0651,148600.0
2007-02-07 13:20:00,49.61,49.78,49.55,49.68,62400.0,47.0651,47.2264,47.0082,47.1315,62400.0
2007-02-07 13:30:00,49.67,49.67,49.48,49.49,46400.0,47.122,47.122,46.9417,46.9512,46400.0
2007-02-07 13:40:00,49.5,49.53,49.36,49.37,28700.0,46.9607,46.9892,46.8279,46.8374,28700.0
2007-02-07 13:50:00,49.36,49.43,49.35,49.4,15500.0,46.8279,46.8943,46.8184,46.8658,15500.0
2007-02-07 14:00:00,49.4,49.56,49.4,49.49,29100.0,46.8658,47.0176,46.8658,46.9512,29100.0
2007-02-07 14:10:00,49.49,49.49,49.41,49.47,29800.0,46.9512,46.9512,46.8753,46.9323,29800.0
2007-02-07 14:20:00,49.46,49.53,49.46,49.52,78300.0,46.9228,46.9892,46.9228,46.9797,78300.0
2007-02-07 14:30:00,49.53,49.54,49.49,49.5,65900.0,46.9892,46.9987,46.9512,46.9607,65900.0
2007-02-07 14:40:00,49.5,49.55,49.48,49.55,74200.0,46.9607,47.0082,46.9417,47.0082,74200.0
2007-02-07 14:50:00,49.55,49.65,49.54,49.64,185000.0,47.0082,47.103,46.9987,47.0935,185000.0
2007-02-07 15:00:00,49.63,49.64,49.54,49.54,66300.0,47.084,47.0935,46.9987,46.9987,66300.0
2007-02-07 15:10:00,49.54,49.71,49.54,49.65,136000.0,46.9987,47.1599,46.9987,47.103,136000.0
2007-02-07 15:20:00,49.65,49.76,49.65,49.75,47600.0,47.103,47.2074,47.103,47.1979,47600.0
2007-02-07 15:30:00,49.75,49.75,49.53,49.56,162200.0,47.1979,47.1979,46.9892,47.0176,162200.0
2007-02-07 15:40:00,49.56,49.68,49.55,49.66,146900.0,47.0176,47.1315,47.0082,47.1125,146900.0
2007-02-07 15:50:00,49.66,49.73,49.59,49.71,175400.0,47.1125,47.1789,47.0461,47.1599,175400.0
2007-02-08 09:30:00,49.65,49.66,48.5,49.08,309000.0,47.103,47.1125,46.012,46.5623,309000.0
2007-02-08 09:40:00,49.12,49.27,48.6,49.0,290500.0,46.6002,46.7425,46.1069,46.4864,290500.0
2007-02-08 09:50:00,49.0,49.15,48.99,49.05,75900.0,46.4864,46.6287,46.4769,46.5338,75900.0
2007-02-08 10:00:00,49.04,49.72,48.98,49.7,538500.0,46.5243,47.1694,46.4674,47.1505,538500.0
2007-02-08 10:10:00,49.7,49.9,49.51,49.64,211000.0,47.1505,47.3402,46.9702,47.0935,211000.0
2007-02-08 10:20:00,49.63,49.64,49.22,49.22,235700.0,47.084,47.0935,46.6951,46.6951,235700.0
2007-02-08 10:30:00,49.22,49.64,49.21,49.27,194000.0,46.6951,47.0935,46.6856,46.7425,194000.0
2007-02-08 10:40:00,49.26,49.37,49.18,49.18,49700.0,46.733,46.8374,46.6571,46.6571,49700.0
2007-02-08 10:50:00,49.17,49.23,49.02,49.16,221800.0,46.6476,46.7046,46.5053,46.6382,221800.0
2007-02-08 11:00:00,49.13,49.19,48.9,48.95,73300.0,46.6097,46.6666,46.3915,46.4389,73300.0
2007-02-08 11:10:00,48.94,49.09,48.91,48.93,77500.0,46.4294,46.5717,46.401,46.42,77500.0
2007-02-08 11:20:00,48.93,49.14,48.93,49.08,52700.0,46.42,46.6192,46.42,46.5623,52700.0
2007-02-08 11:30:00,49.06,49.18,49.03,49.11,44200.0,46.5433,46.6571,46.5148,46.5907,44200.0
2007-02-08 11:40:00,49.11,49.21,49.05,49.17,58900.0,46.5907,46.6856,46.5338,46.6476,58900.0
2007-02-08 11:50:00,49.17,49.17,49.04,49.04,61900.0,46.6476,46.6476,46.5243,46.5243,61900.0
2007-02-08 12:00:00,49.04,49.2,49.03,49.18,65100.0,46.5243,46.6761,46.5148,46.6571,65100.0
2007-02-08 12:10:00,49.18,49.26,49.05,49.21,29600.0,46.6571,46.733,46.5338,46.6856,29600.0
2007-02-08 12:20:00,49.21,49.4,49.17,49.37,53600.0,46.6856,46.8658,46.6476,46.8374,53600.0
2007-02-08 12:30:00,49.3,49.39,49.27,49.39,25400.0,46.771,46.8564,46.7425,46.8564,25400.0
2007-02-08 12:40:00,49.39,49.39,49.01,49.17,94200.0,46.8564,46.8564,46.4959,46.6476,94200.0
2007-02-08 12:50:00,49.18,49.2,48.97,49.03,513000.0,46.6571,46.6761,46.4579,46.5148,513000.0
2007-02-08 13:00:00,49.03,49.09,49.0,49.04,41100.0,46.5148,46.5717,46.4864,46.5243,41100.0
2007-02-08 13:10:00,49.04,49.17,49.0,49.05,93100.0,46.5243,46.6476,46.4864,46.5338,93100.0
2007-02-08 13:20:00,49.05,49.14,49.01,49.1,111900.0,46.5338,46.6192,46.4959,46.5812,111900.0
2007-02-08 13:30:00,49.1,49.17,49.06,49.17,86800.0,46.5812,46.6476,46.5433,46.6476,86800.0
2007-02-08 13:40:00,49.15,49.24,49.09,49.19,80800.0,46.6287,46.7141,46.5717,46.6666,80800.0
2007-02-08 13:50:00,49.2,49.2,49.05,49.12,247700.0,46.6761,46.6761,46.5338,46.6002,247700.0
2007-02-08 14:00:00,49.12,49.15,49.05,49.05,58300.0,46.6002,46.6287,46.5338,46.5338,58300.0
2007-02-08 14:10:00,49.03,49.06,48.9,48.98,70600.0,46.5148,46.5433,46.3915,46.4674,70600.0
2007-02-08 14:20:00,48.96,49.1,48.96,49.06,128500.0,46.4484,46.5812,46.4484,46.5433,128500.0
2007-02-08 14:30:00,49.06,49.11,49.06,49.08,27300.0,46.5433,46.5907,46.5433,46.5623,27300.0
2007-02-08 14:40:00,49.07,49.11,49.05,49.1,162700.0,46.5528,46.5907,46.5338,46.5812,162700.0
2007-02-08 14:50:00,49.09,49.19,49.06,49.09,54200.0,46.5717,46.6666,46.5433,46.5717,54200.0
2007-02-08 15:00:00,49.1,49.17,49.02,49.05,83100.0,46.5812,46.6476,46.5053,46.5338,83100.0
2007-02-08 15:10:00,49.05,49.12,48.97,48.98,79200.0,46.5338,46.6002,46.4579,46.4674,79200.0
2007-02-08 15:20:00,48.99,49.12,48.96,49.02,113400.0,46.4769,46.6002,46.4484,46.5053,113400.0
2007-02-08 15:30:00,49.01,49.05,48.92,48.95,55800.0,46.4959,46.5338,46.4105,46.4389,55800.0
2007-02-08 15:40:00,48.93,48.96,48.8,48.9,108000.0,46.42,46.4484,46.2966,46.3915,108000.0
2007-02-08 15:50:00,48.9,48.98,48.88,48.93,98300.0,46.3915,46.4674,46.3725,46.42,98300.0
2007-02-09 09:30:00,49.27,49.32,49.07,49.12,83000.0,46.7425,46.79,46.5528,46.6002,83000.0
2007-02-09 09:40:00,49.14,49.28,49.1,49.27,146300.0,46.6192,46.752,46.5812,46.7425,146300.0
2007-02-09 09:50:00,49.27,49.46,49.26,49.35,111100.0,46.7425,46.9228,46.733,46.8184,111100.0
2007-02-09 10:00:00,49.34,49.43,49.18,49.4,70700.0,46.8089,46.8943,46.6571,46.8658,70700.0
2007-02-09 10:10:00,49.4,49.48,49.32,49.44,85200.0,46.8658,46.9417,46.79,46.9038,85200.0
2007-02-09 10:20:00,49.44,49.48,49.27,49.27,112300.0,46.9038,46.9417,46.7425,46.7425,112300.0
2007-02-09 10:30:00,49.26,49.32,49.2,49.25,37300.0,46.733,46.79,46.6761,46.7235,37300.0
2007-02-09 10:40:00,49.25,49.26,49.11,49.13,28000.0,46.7235,46.733,46.5907,46.6097,28000.0
2007-02-09 10:50:00,49.11,49.16,48.95,48.99,41800.0,46.5907,46.6382,46.4389,46.4769,41800.0
2007-02-09 11:00:00,48.96,49.11,48.94,49.04,34100.0,46.4484,46.5907,46.4294,46.5243,34100.0
2007-02-09 11:10:00,49.05,49.07,48.9,48.91,25400.0,46.5338,46.5528,46.3915,46.401,25400.0
2007-02-09 11:20:00,48.9,49.03,48.89,48.96,32400.0,46.3915,46.5148,46.382,46.4484,32400.0
2007-02-09 11:30:00,48.96,49.02,48.91,48.96,29700.0,46.4484,46.5053,46.401,46.4484,29700.0
2007-02-09 11:40:00,48.97,49.05,48.95,49.01,45300.0,46.4579,46.5338,46.4389,46.4959,45300.0
2007-02-09 11:50:00,49.01,49.04,48.95,49.0,49500.0,46.4959,46.5243,46.4389,46.4864,49500.0
2007-02-09 12:00:00,49.01,49.08,49.0,49.01,112100.0,46.4959,46.5623,46.4864,46.4959,112100.0
2007-02-09 12:10:00,49.01,49.3,49.01,49.15,94000.0,46.4959,46.771,46.4959,46.6287,94000.0
2007-02-09 12:20:00,49.13,49.19,49.12,49.14,36300.0,46.6097,46.6666,46.6002,46.6192,36300.0
2007-02-09 12:30:00,49.15,49.15,48.9,49.04,31500.0,46.6287,46.6287,46.3915,46.5243,31500.0
2007-02-09 12:40:00,49.04,49.05,48.82,48.94,37600.0,46.5243,46.5338,46.3156,46.4294,37600.0
2007-02-09 12:50:00,48.94,48.94,48.7,48.76,26900.0,46.4294,46.4294,46.2018,46.2587,26900.0
2007-02-09 13:00:00,48.76,48.85,48.69,48.77,51000.0,46.2587,46.3441,46.1923,46.2682,51000.0
2007-02-09 13:10:00,48.82,48.9,48.67,48.71,93100.0,46.3156,46.3915,46.1733,46.2112,93100.0
2007-02-09 13:20:00,48.7,48.76,48.65,48.74,52800.0,46.2018,46.2587,46.1543,46.2397,52800.0
2007-02-09 13:30:00,48.75,48.82,48.67,48.71,109900.0,46.2492,46.3156,46.1733,46.2112,109900.0
2007-02-09 13:40:00,48.71,48.81,48.65,48.65,108900.0,46.2112,46.3061,46.1543,46.1543,108900.0
2007-02-09 13:50:00,48.65,48.67,48.51,48.54,68700.0,46.1543,46.1733,46.0215,46.05,68700.0
2007-02-09 14:00:00,48.54,48.61,48.51,48.52,64500.0,46.05,46.1164,46.0215,46.031,64500.0
2007-02-09 14:10:00,48.51,48.63,48.43,48.53,49400.0,46.0215,46.1353,45.9456,46.0405,49400.0
2007-02-09 14:20:00,48.53,48.69,48.5,48.67,42700.0,46.0405,46.1923,46.012,46.1733,42700.0
2007-02-09 14:30:00,48.67,48.7,48.48,48.69,43700.0,46.1733,46.2018,45.993,46.1923,43700.0
2007-02-09 14:40:00,48.69,48.69,48.42,48.51,38100.0,46.1923,46.1923,45.9361,46.0215,38100.0
2007-02-09 14:50:00,48.51,48.61,48.51,48.59,31900.0,46.0215,46.1164,46.0215,46.0974,31900.0
2007-02-09 15:00:00,48.59,48.67,48.58,48.63,48700.0,46.0974,46.1733,46.0879,46.1353,48700.0
2007-02-09 15:10:00,48.63,48.78,48.63,48.75,52500.0,46.1353,46.2777,46.1353,46.2492,52500.0
2007-02-09 15:20:00,48.75,48.78,48.69,48.76,37500.0,46.2492,46.2777,46.1923,46.2587,37500.0
2007-02-09 15:30:00,48.76,48.8,48.66,48.75,61300.0,46.2587,46.2966,46.1638,46.2492,61300.0
2007-02-09 15:40:00,48.75,48.75,48.64,48.73,80500.0,46.2492,46.2492,46.1448,46.2302,80500.0
2007-02-09 15:50:00,48.73,48.74,48.67,48.74,85300.0,46.2302,46.2397,46.1733,46.2397,85300.0
2007-02-12 09:30:00,48.55,48.85,48.27,48.38,95800.0,46.0595,46.3441,45.7938,45.8982,95800.0
2007-02-12 09:40:00,48.4,48.42,48.0,48.05,136500.0,45.9171,45.9361,45.5377,45.5851,136500.0
2007-02-12 09:50:00,48.05,48.17,48.05,48.07,68600.0,45.5851,45.6989,45.5851,45.6041,68600.0
2007-02-12 10:00:00,48.08,48.08,48.05,48.07,71300.0,45.6136,45.6136,45.5851,45.6041,71300.0
2007-02-12 10:10:00,48.07,48.07,48.0,48.07,56100.0,45.6041,45.6041,45.5377,45.6041,56100.0
2007-02-12 10:20:00,48.06,48.14,48.06,48.11,41000.0,45.5946,45.6705,45.5946,45.642,41000.0
2007-02-12 10:30:00,48.12,48.12,48.0,48.02,44700.0,45.6515,45.6515,45.5377,45.5566,44700.0
2007-02-12 10:40:00,48.01,48.02,47.96,47.99,63300.0,45.5472,45.5566,45.4997,45.5282,63300.0
2007-02-12 10:50:00,47.99,48.04,47.91,48.0,96100.0,45.5282,45.5756,45.4523,45.5377,96100.0
2007-02-12 11:00:00,48.01,48.02,47.96,47.98,85300.0,45.5472,45.5566,45.4997,45.5187,85300.0
2007-02-12 11:10:00,47.98,48.06,47.86,47.91,436100.0,45.5187,45.5946,45.4048,45.4523,436100.0
2007-02-12 11:20:00,47.91,47.96,47.89,47.89,49100.0,45.4523,45.4997,45.4333,45.4333,49100.0
2007-02-12 11:30:00,47.9,47.9,47.81,47.82,58000.0,45.4428,45.4428,45.3574,45.3669,58000.0
2007-02-12 11:40:00,47.82,47.92,47.82,47.89,66500.0,45.3669,45.4618,45.3669,45.4333,66500.0
2007-02-12 11:50:00,47.88,47.92,47.86,47.89,87800.0,45.4238,45.4618,45.4048,45.4333,87800.0
2007-02-12 12:00:00,47.89,47.91,47.85,47.91,77200.0,45.4333,45.4523,45.3954,45.4523,77200.0
2007-02-12 12:10:00,47.91,47.99,47.89,47.97,103500.0,45.4523,45.5282,45.4333,45.5092,103500.0
2007-02-12 12:20:00,47.96,48.01,47.96,47.97,58200.0,45.4997,45.5472,45.4997,45.5092,58200.0
2007-02-12 12:30:00,47.96,47.96,47.84,47.86,67000.0,45.4997,45.4997,45.3859,45.4048,67000.0
2007-02-12 12:40:00,47.85,47.91,47.85,47.89,52600.0,45.3954,45.4523,45.3954,45.4333,52600.0
2007-02-12 12:50:00,47.89,47.99,47.87,47.99,55200.0,45.4333,45.5282,45.4143,45.5282,55200.0
2007-02-12 13:00:00,47.99,47.99,47.95,47.95,41900.0,45.5282,45.5282,45.4902,45.4902,41900.0
2007-02-12 13:10:00,47.95,47.95,47.88,47.9,67500.0,45.4902,45.4902,45.4238,45.4428,67500.0
2007-02-12 13:20:00,47.9,48.0,47.9,47.96,44100.0,45.4428,45.5377,45.4428,45.4997,44100.0
2007-02-12 13:30:00,47.96,47.97,47.88,47.89,35600.0,45.4997,45.5092,45.4238,45.4333,35600.0
2007-02-12 13:40:00,47.88,47.89,47.83,47.84,32700.0,45.4238,45.4333,45.3764,45.3859,32700.0
2007-02-12 13:50:00,47.83,47.83,47.73,47.74,173800.0,45.3764,45.3764,45.2815,45.291,173800.0
2007-02-12 14:00:00,47.73,47.79,47.68,47.7,75100.0,45.2815,45.3384,45.2341,45.2531,75100.0
2007-02-12 14:10:00,47.71,47.74,47.67,47.69,66000.0,45.2625,45.291,45.2246,45.2436,66000.0
2007-02-12 14:20:00,47.69,47.69,47.59,47.6,82700.0,45.2436,45.2436,45.1487,45.1582,82700.0
2007-02-12 14:30:00,47.6,47.64,47.54,47.56,62500.0,45.1582,45.1961,45.1013,45.1202,62500.0
2007-02-12 14:40:00,47.55,47.61,47.55,47.61,44900.0,45.1107,45.1677,45.1107,45.1677,44900.0
2007-02-12 14:50:00,47.61,47.65,47.56,47.64,49000.0,45.1677,45.2056,45.1202,45.1961,49000.0
2007-02-12 15:00:00,47.62,47.67,47.62,47.66,56500.0,45.1772,45.2246,45.1772,45.2151,56500.0
2007-02-12 15:10:00,47.65,47.69,47.59,47.67,130200.0,45.2056,45.2436,45.1487,45.2246,130200.0
2007-02-12 15:20:00,47.65,47.69,47.57,47.62,113200.0,45.2056,45.2436,45.1297,45.1772,113200.0
2007-02-12 15:30:00,47.62,47.65,47.55,47.56,80300.0,45.1772,45.2056,45.1107,45.1202,80300.0
2007-02-12 15:40:00,47.56,47.56,47.4,47.43,158200.0,45.1202,45.1202,44.9684,44.9969,158200.0
2007-02-12 15:50:00,47.43,47.5,47.33,47.5,288100.0,44.9969,45.0633,44.902,45.0633,288100.0
2007-02-13 09:30:00,47.75,47.94,47.46,47.68,212700.0,45.3005,45.4807,45.0254,45.2341,212700.0
2007-02-13 09:40:00,47.67,47.7,47.57,47.65,99400.0,45.2246,45.2531,45.1297,45.2056,99400.0
2007-02-13 09:50:00,47.65,47.68,47.57,47.59,100900.0,45.2056,45.2341,45.1297,45.1487,100900.0
2007-02-13 10:00:00,47.61,47.65,47.44,47.44,360900.0,45.1677,45.2056,45.0064,45.0064,360900.0
2007-02-13 10:10:00,47.45,47.52,47.35,47.41,46700.0,45.0159,45.0823,44.921,44.9779,46700.0
2007-02-13 10:20:00,47.41,47.42,47.11,47.17,72200.0,44.9779,44.9874,44.6933,44.7502,72200.0
2007-02-13 10:30:00,47.17,47.22,47.16,47.17,39400.0,44.7502,44.7977,44.7408,44.7502,39400.0
2007-02-13 10:40:00,47.18,47.2,47.16,47.18,55200.0,44.7597,44.7787,44.7408,44.7597,55200.0
2007-02-13 10:50:00,47.19,47.2,47.15,47.16,44800.0,44.7692,44.7787,44.7313,44.7408,44800.0
2007-02-13 11:00:00,47.16,47.18,47.15,47.16,41600.0,44.7408,44.7597,44.7313,44.7408,41600.0
2007-02-13 11:10:00,47.16,47.18,47.15,47.16,49400.0,44.7408,44.7597,44.7313,44.7408,49400.0
2007-02-13 11:20:00,47.16,47.16,47.06,47.08,76600.0,44.7408,44.7408,44.6459,44.6649,76600.0
2007-02-13 11:30:00,47.08,47.2,47.07,47.16,188200.0,44.6649,44.7787,44.6554,44.7408,188200.0
2007-02-13 11:40:00,47.15,47.23,47.15,47.2,87200.0,44.7313,44.8072,44.7313,44.7787,87200.0
2007-02-13 11:50:00,47.21,47.22,47.17,47.2,85700.0,44.7882,44.7977,44.7502,44.7787,85700.0
2007-02-13 12:00:00,47.2,47.21,47.09,47.18,69800.0,44.7787,44.7882,44.6743,44.7597,69800.0
2007-02-13 12:10:00,47.17,47.19,47.1,47.18,81100.0,44.7502,44.7692,44.6838,44.7597,81100.0
2007-02-13 12:20:00,47.17,47.25,47.17,47.2,108400.0,44.7502,44.8261,44.7502,44.7787,108400.0
2007-02-13 12:30:00,47.2,47.2,47.1,47.1,72600.0,44.7787,44.7787,44.6838,44.6838,72600.0
2007-02-13 12:40:00,47.1,47.13,47.05,47.09,60600.0,44.6838,44.7123,44.6364,44.6743,60600.0
2007-02-13 12:50:00,47.1,47.13,47.08,47.12,36200.0,44.6838,44.7123,44.6649,44.7028,36200.0
2007-02-13 13:00:00,47.13,47.13,47.05,47.06,64100.0,44.7123,44.7123,44.6364,44.6459,64100.0
2007-02-13 13:10:00,47.06,47.09,47.02,47.06,53800.0,44.6459,44.6743,44.6079,44.6459,53800.0
2007-02-13 13:20:00,47.06,47.06,47.02,47.03,33800.0,44.6459,44.6459,44.6079,44.6174,33800.0
2007-02-13 13:30:00,47.02,47.03,46.65,46.73,217700.0,44.6079,44.6174,44.2569,44.3328,217700.0
2007-02-13 13:40:00,46.74,46.82,46.7,46.8,88700.0,44.3423,44.4182,44.3044,44.3992,88700.0
2007-02-13 13:50:00,46.8,46.8,46.77,46.78,103200.0,44.3992,44.3992,44.3708,44.3802,103200.0
2007-02-13 14:00:00,46.78,46.78,46.66,46.67,113700.0,44.3802,44.3802,44.2664,44.2759,113700.0
2007-02-13 14:10:00,46.68,46.68,46.64,46.65,119900.0,44.2854,44.2854,44.2474,44.2569,119900.0
2007-02-13 14:20:00,46.65,46.68,46.61,46.61,153700.0,44.2569,44.2854,44.219,44.219,153700.0
2007-02-13 14:30:00,46.62,46.62,46.58,46.58,55200.0,44.2285,44.2285,44.1905,44.1905,55200.0
2007-02-13 14:40:00,46.59,46.65,46.55,46.64,89900.0,44.2,44.2569,44.162,44.2474,89900.0
2007-02-13 14:50:00,46.64,46.73,46.64,46.73,98600.0,44.2474,44.3328,44.2474,44.3328,98600.0
2007-02-13 15:00:00,46.74,46.79,46.72,46.77,96100.0,44.3423,44.3897,44.3233,44.3708,96100.0
2007-02-13 15:10:00,46.77,46.81,46.75,46.8,246800.0,44.3708,44.4087,44.3518,44.3992,246800.0
2007-02-13 15:20:00,46.8,46.87,46.8,46.86,84900.0,44.3992,44.4656,44.3992,44.4561,84900.0
2007-02-13 15:30:00,46.86,47.01,46.86,46.99,496900.0,44.4561,44.5985,44.4561,44.5795,496900.0
2007-02-13 15:40:00,46.99,47.03,46.94,46.95,167000.0,44.5795,44.6174,44.532,44.5415,167000.0
2007-02-13 15:50:00,46.95,46.98,46.89,46.95,205500.0,44.5415,44.57,44.4846,44.5415,205500.0
2007-02-14 09:30:00,47.0,47.45,47.0,47.26,192100.0,44.589,45.0159,44.589,44.8356,192100.0
2007-02-14 09:40:00,47.27,47.41,47.22,47.41,119000.0,44.8451,44.9779,44.7977,44.9779,119000.0
2007-02-14 09:50:00,47.43,47.51,47.42,47.49,109600.0,44.9969,45.0728,44.9874,45.0538,109600.0
2007-02-14 10:00:00,47.5,47.73,47.49,47.69,128000.0,45.0633,45.2815,45.0538,45.2436,128000.0
2007-02-14 10:10:00,47.69,47.7,47.63,47.66,90800.0,45.2436,45.2531,45.1866,45.2151,90800.0
2007-02-14 10:20:00,47.66,47.66,47.63,47.66,93700.0,45.2151,45.2151,45.1866,45.2151,93700.0
2007-02-14 10:30:00,47.66,47.69,47.63,47.67,147300.0,45.2151,45.2436,45.1866,45.2246,147300.0
2007-02-14 10:40:00,47.65,47.67,47.54,47.55,72200.0,45.2056,45.2246,45.1013,45.1107,72200.0
2007-02-14 10:50:00,47.55,47.64,47.55,47.63,60600.0,45.1107,45.1961,45.1107,45.1866,60600.0
2007-02-14 11:00:00,47.62,47.63,47.59,47.62,34900.0,45.1772,45.1866,45.1487,45.1772,34900.0
2007-02-14 11:10:00,47.63,47.67,47.61,47.65,48900.0,45.1866,45.2246,45.1677,45.2056,48900.0
2007-02-14 11:20:00,47.65,47.66,47.62,47.63,107100.0,45.2056,45.2151,45.1772,45.1866,107100.0
2007-02-14 11:30:00,47.63,47.65,47.61,47.65,64000.0,45.1866,45.2056,45.1677,45.2056,64000.0
2007-02-14 11:40:00,47.65,47.66,47.59,47.64,36900.0,45.2056,45.2151,45.1487,45.1961,36900.0
2007-02-14 11:50:00,47.64,47.64,47.55,47.59,64300.0,45.1961,45.1961,45.1107,45.1487,64300.0
2007-02-14 12:00:00,47.59,47.63,47.57,47.57,131100.0,45.1487,45.1866,45.1297,45.1297,131100.0
2007-02-14 12:10:00,47.57,47.62,47.47,47.49,75600.0,45.1297,45.1772,45.0349,45.0538,75600.0
2007-02-14 12:20:00,47.48,47.53,47.46,47.51,114900.0,45.0443,45.0918,45.0254,45.0728,114900.0
2007-02-14 12:30:00,47.5,47.52,47.49,47.51,72200.0,45.0633,45.0823,45.0538,45.0728,72200.0
2007-02-14 12:40:00,47.5,47.54,47.5,47.54,19600.0,45.0633,45.1013,45.0633,45.1013,19600.0
2007-02-14 12:50:00,47.54,47.54,47.49,47.5,37000.0,45.1013,45.1013,45.0538,45.0633,37000.0
2007-02-14 13:00:00,47.51,47.55,47.49,47.54,96100.0,45.0728,45.1107,45.0538,45.1013,96100.0
2007-02-14 13:10:00,47.55,47.58,47.49,47.5,123300.0,45.1107,45.1392,45.0538,45.0633,123300.0
2007-02-14 13:20:00,47.5,47.52,47.49,47.5,10600.0,45.0633,45.0823,45.0538,45.0633,10600.0
2007-02-14 13:30:00,47.5,47.54,47.48,47.54,37800.0,45.0633,45.1013,45.0443,45.1013,37800.0
2007-02-14 13:40:00,47.53,47.56,47.53,47.54,20500.0,45.0918,45.1202,45.0918,45.1013,20500.0
2007-02-14 13:50:00,47.54,47.57,47.51,47.52,24900.0,45.1013,45.1297,45.0728,45.0823,24900.0
2007-02-14 14:00:00,47.53,47.56,47.43,47.43,71300.0,45.0918,45.1202,44.9969,44.9969,71300.0
2007-02-14 14:10:00,47.43,47.5,47.41,47.48,36200.0,44.9969,45.0633,44.9779,45.0443,36200.0
2007-02-14 14:20:00,47.49,47.52,47.47,47.49,64800.0,45.0538,45.0823,45.0349,45.0538,64800.0
2007-02-14 14:30:00,47.5,47.54,47.49,47.53,33600.0,45.0633,45.1013,45.0538,45.0918,33600.0
2007-02-14 14:40:00,47.53,47.56,47.51,47.52,40200.0,45.0918,45.1202,45.0728,45.0823,40200.0
2007-02-14 14:50:00,47.52,47.59,47.52,47.58,36500.0,45.0823,45.1487,45.0823,45.1392,36500.0
2007-02-14 15:00:00,47.57,47.61,47.53,47.54,55600.0,45.1297,45.1677,45.0918,45.1013,55600.0
2007-02-14 15:10:00,47.54,47.6,47.5,47.59,59400.0,45.1013,45.1582,45.0633,45.1487,59400.0
2007-02-14 15:20:00,47.58,47.61,47.55,47.6,197900.0,45.1392,45.1677,45.1107,45.1582,197900.0
2007-02-14 15:30:00,47.6,47.64,47.6,47.62,66900.0,45.1582,45.1961,45.1582,45.1772,66900.0
2007-02-14 15:40:00,47.61,47.66,47.57,47.61,113600.0,45.1677,45.2151,45.1297,45.1677,113600.0
2007-02-14 15:50:00,47.61,47.66,47.6,47.62,107300.0,45.1677,45.2151,45.1582,45.1772,107300.0
2007-02-15 09:30:00,47.68,47.96,47.68,47.83,75400.0,45.2341,45.4997,45.2341,45.3764,75400.0
2007-02-15 09:40:00,47.83,47.85,47.78,47.83,52400.0,45.3764,45.3954,45.329,45.3764,52400.0
2007-02-15 09:50:00,47.83,47.92,47.8,47.9,82800.0,45.3764,45.4618,45.3479,45.4428,82800.0
2007-02-15 10:00:00,47.9,47.99,47.84,47.98,97600.0,45.4428,45.5282,45.3859,45.5187,97600.0
2007-02-15 10:10:00,47.96,47.98,47.93,47.95,73500.0,45.4997,45.5187,45.4713,45.4902,73500.0
2007-02-15 10:20:00,47.95,47.95,47.92,47.94,62700.0,45.4902,45.4902,45.4618,45.4807,62700.0
2007-02-15 10:30:00,47.94,47.95,47.92,47.93,32200.0,45.4807,45.4902,45.4618,45.4713,32200.0
2007-02-15 10:40:00,47.93,48.03,47.93,48.03,122400.0,45.4713,45.5661,45.4713,45.5661,122400.0
2007-02-15 10:50:00,48.03,48.08,48.01,48.01,77700.0,45.5661,45.6136,45.5472,45.5472,77700.0
2007-02-15 11:00:00,48.02,48.12,48.01,48.09,50500.0,45.5566,45.6515,45.5472,45.623,50500.0
2007-02-15 11:10:00,48.11,48.21,48.09,48.12,85400.0,45.642,45.7369,45.623,45.6515,85400.0
2007-02-15 11:20:00,48.13,48.14,48.06,48.09,24800.0,45.661,45.6705,45.5946,45.623,24800.0
2007-02-15 11:30:00,48.09,48.16,48.08,48.16,41200.0,45.623,45.6895,45.6136,45.6895,41200.0
2007-02-15 11:40:00,48.16,48.16,48.08,48.11,50900.0,45.6895,45.6895,45.6136,45.642,50900.0
2007-02-15 11:50:00,48.11,48.17,48.11,48.14,36300.0,45.642,45.6989,45.642,45.6705,36300.0
2007-02-15 12:00:00,48.14,48.16,48.08,48.12,46300.0,45.6705,45.6895,45.6136,45.6515,46300.0
2007-02-15 12:10:00,48.13,48.13,48.08,48.12,51100.0,45.661,45.661,45.6136,45.6515,51100.0
2007-02-15 12:20:00,48.11,48.22,48.09,48.2,58200.0,45.642,45.7464,45.623,45.7274,58200.0
2007-02-15 12:30:00,48.21,48.21,48.13,48.16,53600.0,45.7369,45.7369,45.661,45.6895,53600.0
2007-02-15 12:40:00,48.16,48.21,48.14,48.19,143400.0,45.6895,45.7369,45.6705,45.7179,143400.0
2007-02-15 12:50:00,48.2,48.21,48.13,48.15,26600.0,45.7274,45.7369,45.661,45.68,26600.0
2007-02-15 13:00:00,48.15,48.21,48.14,48.19,49600.0,45.68,45.7369,45.6705,45.7179,49600.0
2007-02-15 13:10:00,48.19,48.2,48.15,48.16,23900.0,45.7179,45.7274,45.68,45.6895,23900.0
2007-02-15 13:20:00,48.16,48.17,48.11,48.13,16100.0,45.6895,45.6989,45.642,45.661,16100.0
2007-02-15 13:30:00,48.13,48.18,48.13,48.15,43400.0,45.661,45.7084,45.661,45.68,43400.0
2007-02-15 13:40:00,48.15,48.16,48.13,48.15,62800.0,45.68,45.6895,45.661,45.68,62800.0
2007-02-15 13:50:00,48.16,48.18,48.14,48.16,33400.0,45.6895,45.7084,45.6705,45.6895,33400.0
2007-02-15 14:00:00,48.15,48.16,48.05,48.06,152000.0,45.68,45.6895,45.5851,45.5946,152000.0
2007-02-15 14:10:00,48.07,48.09,48.03,48.04,28000.0,45.6041,45.623,45.5661,45.5756,28000.0
2007-02-15 14:20:00,48.04,48.05,47.97,47.98,26600.0,45.5756,45.5851,45.5092,45.5187,26600.0
2007-02-15 14:30:00,47.98,48.0,47.95,47.95,23300.0,45.5187,45.5377,45.4902,45.4902,23300.0
2007-02-15 14:40:00,47.95,47.98,47.88,47.91,43100.0,45.4902,45.5187,45.4238,45.4523,43100.0
2007-02-15 14:50:00,47.92,48.03,47.9,47.98,37200.0,45.4618,45.5661,45.4428,45.5187,37200.0
2007-02-15 15:00:00,47.99,48.03,47.95,48.03,34500.0,45.5282,45.5661,45.4902,45.5661,34500.0
2007-02-15 15:10:00,48.03,48.09,48.03,48.07,39400.0,45.5661,45.623,45.5661,45.6041,39400.0
2007-02-15 15:20:00,48.06,48.07,48.05,48.06,71700.0,45.5946,45.6041,45.5851,45.5946,71700.0
2007-02-15 15:30:00,48.05,48.06,48.03,48.04,26600.0,45.5851,45.5946,45.5661,45.5756,26600.0
2007-02-15 15:40:00,48.03,48.1,48.02,48.06,42100.0,45.5661,45.6325,45.5566,45.5946,42100.0
2007-02-15 15:50:00,48.07,48.08,48.0,48.02,64400.0,45.6041,45.6136,45.5377,45.5566,64400.0
2007-02-16 09:30:00,47.75,47.76,47.45,47.49,241300.0,45.3005,45.31,45.0159,45.0538,241300.0
2007-02-16 09:40:00,47.48,47.66,47.46,47.52,88600.0,45.0443,45.2151,45.0254,45.0823,88600.0
2007-02-16 09:50:00,47.52,47.52,47.35,47.38,61200.0,45.0823,45.0823,44.921,44.9495,61200.0
2007-02-16 10:00:00,47.38,47.39,47.25,47.39,81400.0,44.9495,44.959,44.8261,44.959,81400.0
2007-02-16 10:10:00,47.39,47.39,47.3,47.32,37600.0,44.959,44.959,44.8736,44.8925,37600.0
2007-02-16 10:20:00,47.31,47.46,47.3,47.46,44100.0,44.8831,45.0254,44.8736,45.0254,44100.0
2007-02-16 10:30:00,47.46,47.58,47.45,47.57,66800.0,45.0254,45.1392,45.0159,45.1297,66800.0
2007-02-16 10:40:00,47.57,47.6,47.5,47.58,65500.0,45.1297,45.1582,45.0633,45.1392,65500.0
2007-02-16 10:50:00,47.58,47.65,47.56,47.6,217000.0,45.1392,45.2056,45.1202,45.1582,217000.0
2007-02-16 11:00:00,47.6,47.63,47.5,47.52,78200.0,45.1582,45.1866,45.0633,45.0823,78200.0
2007-02-16 11:10:00,47.53,47.58,47.53,47.56,22400.0,45.0918,45.1392,45.0918,45.1202,22400.0
2007-02-16 11:20:00,47.56,47.57,47.54,47.55,22400.0,45.1202,45.1297,45.1013,45.1107,22400.0
2007-02-16 11:30:00,47.56,47.59,47.53,47.59,47200.0,45.1202,45.1487,45.0918,45.1487,47200.0
2007-02-16 11:40:00,47.59,47.6,47.57,47.59,25300.0,45.1487,45.1582,45.1297,45.1487,25300.0
2007-02-16 11:50:00,47.58,47.59,47.53,47.56,19600.0,45.1392,45.1487,45.0918,45.1202,19600.0
2007-02-16 12:00:00,47.58,47.61,47.53,47.61,26400.0,45.1392,45.1677,45.0918,45.1677,26400.0
2007-02-16 12:10:00,47.61,47.62,47.56,47.58,16100.0,45.1677,45.1772,45.1202,45.1392,16100.0
2007-02-16 12:20:00,47.57,47.58,47.51,47.57,35500.0,45.1297,45.1392,45.0728,45.1297,35500.0
2007-02-16 12:30:00,47.58,47.58,47.51,47.55,28900.0,45.1392,45.1392,45.0728,45.1107,28900.0
2007-02-16 12:40:00,47.56,47.59,47.55,47.58,23400.0,45.1202,45.1487,45.1107,45.1392,23400.0
2007-02-16 12:50:00,47.58,47.6,47.56,47.57,26800.0,45.1392,45.1582,45.1202,45.1297,26800.0
2007-02-16 13:00:00,47.58,47.6,47.57,47.59,9000.0,45.1392,45.1582,45.1297,45.1487,9000.0
2007-02-16 13:10:00,47.6,47.62,47.58,47.6,75600.0,45.1582,45.1772,45.1392,45.1582,75600.0
2007-02-16 13:20:00,47.6,47.61,47.57,47.58,16100.0,45.1582,45.1677,45.1297,45.1392,16100.0
2007-02-16 13:30:00,47.57,47.59,47.56,47.57,5900.0,45.1297,45.1487,45.1202,45.1297,5900.0
2007-02-16 13:40:00,47.57,47.6,47.56,47.57,146700.0,45.1297,45.1582,45.1202,45.1297,146700.0
2007-02-16 13:50:00,47.57,47.59,47.56,47.58,7200.0,45.1297,45.1487,45.1202,45.1392,7200.0
2007-02-16 14:00:00,47.58,47.61,47.56,47.59,18400.0,45.1392,45.1677,45.1202,45.1487,18400.0
2007-02-16 14:10:00,47.59,47.6,47.56,47.58,17000.0,45.1487,45.1582,45.1202,45.1392,17000.0
2007-02-16 14:20:00,47.58,47.59,47.56,47.57,13700.0,45.1392,45.1487,45.1202,45.1297,13700.0
2007-02-16 14:30:00,47.56,47.65,47.56,47.64,57500.0,45.1202,45.2056,45.1202,45.1961,57500.0
2007-02-16 14:40:00,47.65,47.66,47.63,47.64,10200.0,45.2056,45.2151,45.1866,45.1961,10200.0
2007-02-16 14:50:00,47.63,47.65,47.58,47.59,24700.0,45.1866,45.2056,45.1392,45.1487,24700.0
2007-02-16 15:00:00,47.59,47.61,47.54,47.6,35100.0,45.1487,45.1677,45.1013,45.1582,35100.0
2007-02-16 15:10:00,47.61,47.64,47.58,47.64,29400.0,45.1677,45.1961,45.1392,45.1961,29400.0
2007-02-16 15:20:00,47.63,47.68,47.63,47.67,40200.0,45.1866,45.2341,45.1866,45.2246,40200.0
2007-02-16 15:30:00,47.68,47.7,47.63,47.65,38200.0,45.2341,45.2531,45.1866,45.2056,38200.0
2007-02-16 15:40:00,47.65,47.68,47.59,47.67,33300.0,45.2056,45.2341,45.1487,45.2246,33300.0
2007-02-16 15:50:00,47.66,47.68,47.61,47.64,143400.0,45.2151,45.2341,45.1677,45.1961,143400.0
2007-02-20 09:30:00,47.53,47.81,47.52,47.54,58700.0,45.0918,45.3574,45.0823,45.1013,58700.0
2007-02-20 09:40:00,47.53,47.74,47.47,47.54,38100.0,45.0918,45.291,45.0349,45.1013,38100.0
2007-02-20 09:50:00,47.52,47.52,47.39,47.46,44600.0,45.0823,45.0823,44.959,45.0254,44600.0
2007-02-20 10:00:00,47.46,47.61,47.45,47.59,86600.0,45.0254,45.1677,45.0159,45.1487,86600.0
2007-02-20 10:10:00,47.6,47.6,47.49,47.5,78500.0,45.1582,45.1582,45.0538,45.0633,78500.0
2007-02-20 10:20:00,47.5,47.51,47.45,47.5,44900.0,45.0633,45.0728,45.0159,45.0633,44900.0
2007-02-20 10:30:00,47.48,47.5,47.37,47.39,85300.0,45.0443,45.0633,44.94,44.959,85300.0
2007-02-20 10:40:00,47.39,47.39,47.3,47.33,61300.0,44.959,44.959,44.8736,44.902,61300.0
2007-02-20 10:50:00,47.32,47.32,47.24,47.28,86100.0,44.8925,44.8925,44.8167,44.8546,86100.0
2007-02-20 11:00:00,47.28,47.33,47.28,47.32,49800.0,44.8546,44.902,44.8546,44.8925,49800.0
2007-02-20 11:10:00,47.32,47.43,47.31,47.42,42300.0,44.8925,44.9969,44.8831,44.9874,42300.0
2007-02-20 11:20:00,47.42,47.5,47.42,47.49,18500.0,44.9874,45.0633,44.9874,45.0538,18500.0
2007-02-20 11:30:00,47.5,47.58,47.49,47.56,25300.0,45.0633,45.1392,45.0538,45.1202,25300.0
2007-02-20 11:40:00,47.56,47.59,47.54,47.59,41600.0,45.1202,45.1487,45.1013,45.1487,41600.0
2007-02-20 11:50:00,47.6,47.67,47.6,47.65,21900.0,45.1582,45.2246,45.1582,45.2056,21900.0
2007-02-20 12:00:00,47.63,47.7,47.62,47.69,45900.0,45.1866,45.2531,45.1772,45.2436,45900.0
2007-02-20 12:10:00,47.69,47.77,47.66,47.77,73000.0,45.2436,45.3195,45.2151,45.3195,73000.0
2007-02-20 12:20:00,47.77,47.8,47.73,47.79,48400.0,45.3195,45.3479,45.2815,45.3384,48400.0
2007-02-20 12:30:00,47.79,47.79,47.75,47.77,35600.0,45.3384,45.3384,45.3005,45.3195,35600.0
2007-02-20 12:40:00,47.77,47.77,47.72,47.73,51700.0,45.3195,45.3195,45.272,45.2815,51700.0
2007-02-20 12:50:00,47.74,47.75,47.72,47.73,26700.0,45.291,45.3005,45.272,45.2815,26700.0
2007-02-20 13:00:00,47.74,48.02,47.74,47.98,197600.0,45.291,45.5566,45.291,45.5187,197600.0
2007-02-20 13:10:00,47.98,47.98,47.87,47.88,53400.0,45.5187,45.5187,45.4143,45.4238,53400.0
2007-02-20 13:20:00,47.88,47.89,47.83,47.83,25200.0,45.4238,45.4333,45.3764,45.3764,25200.0
2007-02-20 13:30:00,47.83,47.88,47.82,47.88,28400.0,45.3764,45.4238,45.3669,45.4238,28400.0
2007-02-20 13:40:00,47.88,47.94,47.88,47.91,32700.0,45.4238,45.4807,45.4238,45.4523,32700.0
2007-02-20 13:50:00,47.91,47.96,47.9,47.95,39800.0,45.4523,45.4997,45.4428,45.4902,39800.0
2007-02-20 14:00:00,47.96,47.96,47.93,47.94,37500.0,45.4997,45.4997,45.4713,45.4807,37500.0
2007-02-20 14:10:00,47.94,47.94,47.92,47.92,19500.0,45.4807,45.4807,45.4618,45.4618,19500.0
2007-02-20 14:20:00,47.93,47.93,47.89,47.89,18100.0,45.4713,45.4713,45.4333,45.4333,18100.0
2007-02-20 14:30:00,47.89,47.89,47.84,47.84,14800.0,45.4333,45.4333,45.3859,45.3859,14800.0
2007-02-20 14:40:00,47.85,47.89,47.83,47.89,29800.0,45.3954,45.4333,45.3764,45.4333,29800.0
2007-02-20 14:50:00,47.89,47.96,47.88,47.96,39000.0,45.4333,45.4997,45.4238,45.4997,39000.0
2007-02-20 15:00:00,47.96,47.98,47.96,47.98,62500.0,45.4997,45.5187,45.4997,45.5187,62500.0
2007-02-20 15:10:00,47.98,47.98,47.92,47.96,56000.0,45.5187,45.5187,45.4618,45.4997,56000.0
2007-02-20 15:20:00,47.96,47.99,47.92,47.92,97400.0,45.4997,45.5282,45.4618,45.4618,97400.0
2007-02-20 15:30:00,47.93,47.93,47.88,47.93,35600.0,45.4713,45.4713,45.4238,45.4713,35600.0
2007-02-20 15:40:00,47.93,47.94,47.91,47.94,31000.0,45.4713,45.4807,45.4523,45.4807,31000.0
2007-02-20 15:50:00,47.94,47.95,47.93,47.95,52500.0,45.4807,45.4902,45.4713,45.4902,52500.0
2007-02-21 09:30:00,47.95,48.05,47.81,47.9,77400.0,45.4902,45.5851,45.3574,45.4428,77400.0
2007-02-21 09:40:00,47.89,47.9,47.76,47.87,28700.0,45.4333,45.4428,45.31,45.4143,28700.0
2007-02-21 09:50:00,47.87,47.87,47.76,47.84,30900.0,45.4143,45.4143,45.31,45.3859,30900.0
2007-02-21 10:00:00,47.84,47.95,47.77,47.8,44000.0,45.3859,45.4902,45.3195,45.3479,44000.0
2007-02-21 10:10:00,47.79,47.87,47.75,47.83,35400.0,45.3384,45.4143,45.3005,45.3764,35400.0
2007-02-21 10:20:00,47.79,47.89,47.77,47.88,32400.0,45.3384,45.4333,45.3195,45.4238,32400.0
2007-02-21 10:30:00,47.89,47.92,47.84,47.84,29900.0,45.4333,45.4618,45.3859,45.3859,29900.0
2007-02-21 10:40:00,47.84,47.85,47.76,47.84,38400.0,45.3859,45.3954,45.31,45.3859,38400.0
2007-02-21 10:50:00,47.84,47.85,47.73,47.84,94800.0,45.3859,45.3954,45.2815,45.3859,94800.0
2007-02-21 11:00:00,47.84,47.85,47.77,47.78,39400.0,45.3859,45.3954,45.3195,45.329,39400.0
2007-02-21 11:10:00,47.76,47.88,47.76,47.87,26100.0,45.31,45.4238,45.31,45.4143,26100.0
2007-02-21 11:20:00,47.87,47.89,47.82,47.83,27700.0,45.4143,45.4333,45.3669,45.3764,27700.0
2007-02-21 11:30:00,47.84,47.91,47.83,47.86,78800.0,45.3859,45.4523,45.3764,45.4048,78800.0
2007-02-21 11:40:00,47.86,47.89,47.76,47.77,125600.0,45.4048,45.4333,45.31,45.3195,125600.0
2007-02-21 11:50:00,47.77,47.83,47.75,47.8,42300.0,45.3195,45.3764,45.3005,45.3479,42300.0
2007-02-21 12:00:00,47.79,47.89,47.74,47.89,55100.0,45.3384,45.4333,45.291,45.4333,55100.0
2007-02-21 12:10:00,47.89,47.99,47.88,47.96,36500.0,45.4333,45.5282,45.4238,45.4997,36500.0
2007-02-21 12:20:00,47.96,48.03,47.95,48.01,71700.0,45.4997,45.5661,45.4902,45.5472,71700.0
2007-02-21 12:30:00,48.0,48.04,47.99,48.03,48700.0,45.5377,45.5756,45.5282,45.5661,48700.0
2007-02-21 12:40:00,48.02,48.05,48.0,48.03,23900.0,45.5566,45.5851,45.5377,45.5661,23900.0
2007-02-21 12:50:00,48.04,48.08,48.02,48.02,24300.0,45.5756,45.6136,45.5566,45.5566,24300.0
2007-02-21 13:00:00,48.03,48.04,47.96,47.96,22200.0,45.5661,45.5756,45.4997,45.4997,22200.0
2007-02-21 13:10:00,47.96,47.96,47.87,47.94,39000.0,45.4997,45.4997,45.4143,45.4807,39000.0
2007-02-21 13:20:00,47.94,47.95,47.85,47.87,26500.0,45.4807,45.4902,45.3954,45.4143,26500.0
2007-02-21 13:30:00,47.86,47.94,47.84,47.87,41200.0,45.4048,45.4807,45.3859,45.4143,41200.0
2007-02-21 13:40:00,47.87,47.88,47.81,47.84,113300.0,45.4143,45.4238,45.3574,45.3859,113300.0
2007-02-21 13:50:00,47.83,47.87,47.78,47.78,91700.0,45.3764,45.4143,45.329,45.329,91700.0
2007-02-21 14:00:00,47.78,47.82,47.69,47.78,101800.0,45.329,45.3669,45.2436,45.329,101800.0
2007-02-21 14:10:00,47.79,47.84,47.79,47.8,29600.0,45.3384,45.3859,45.3384,45.3479,29600.0
2007-02-21 14:20:00,47.8,47.83,47.79,47.8,32100.0,45.3479,45.3764,45.3384,45.3479,32100.0
2007-02-21 14:30:00,47.79,47.82,47.78,47.8,29700.0,45.3384,45.3669,45.329,45.3479,29700.0
2007-02-21 14:40:00,47.8,47.82,47.79,47.8,40100.0,45.3479,45.3669,45.3384,45.3479,40100.0
2007-02-21 14:50:00,47.81,47.81,47.77,47.8,24300.0,45.3574,45.3574,45.3195,45.3479,24300.0
2007-02-21 15:00:00,47.79,47.79,47.75,47.75,24700.0,45.3384,45.3384,45.3005,45.3005,24700.0
2007-02-21 15:10:00,47.76,47.77,47.71,47.72,27300.0,45.31,45.3195,45.2625,45.272,27300.0
2007-02-21 15:20:00,47.7,47.72,47.69,47.69,36400.0,45.2531,45.272,45.2436,45.2436,36400.0
2007-02-21 15:30:00,47.69,47.75,47.69,47.7,42000.0,45.2436,45.3005,45.2436,45.2531,42000.0
2007-02-21 15:40:00,47.7,47.72,47.66,47.67,38700.0,45.2531,45.272,45.2151,45.2246,38700.0
2007-02-21 15:50:00,47.68,47.71,47.66,47.68,73600.0,45.2341,45.2625,45.2151,45.2341,73600.0
2007-02-22 09:30:00,47.85,48.04,47.6,47.61,49600.0,45.3954,45.5756,45.1582,45.1677,49600.0
2007-02-22 09:40:00,47.62,47.71,47.57,47.69,23700.0,45.1772,45.2625,45.1297,45.2436,23700.0
2007-02-22 09:50:00,47.69,47.72,47.66,47.67,19900.0,45.2436,45.272,45.2151,45.2246,19900.0
2007-02-22 10:00:00,47.67,47.74,47.66,47.72,41300.0,45.2246,45.291,45.2151,45.272,41300.0
2007-02-22 10:10:00,47.71,47.71,47.57,47.59,54600.0,45.2625,45.2625,45.1297,45.1487,54600.0
2007-02-22 10:20:00,47.6,47.62,47.49,47.49,45400.0,45.1582,45.1772,45.0538,45.0538,45400.0
2007-02-22 10:30:00,47.49,47.58,47.44,47.52,76000.0,45.0538,45.1392,45.0064,45.0823,76000.0
2007-02-22 10:40:00,47.51,47.64,47.5,47.51,27300.0,45.0728,45.1961,45.0633,45.0728,27300.0
2007-02-22 10:50:00,47.51,47.63,47.51,47.6,31000.0,45.0728,45.1866,45.0728,45.1582,31000.0
2007-02-22 11:00:00,47.59,47.61,47.52,47.53,24900.0,45.1487,45.1677,45.0823,45.0918,24900.0
2007-02-22 11:10:00,47.53,47.54,47.31,47.31,53200.0,45.0918,45.1013,44.8831,44.8831,53200.0
2007-02-22 11:20:00,47.3,47.34,47.22,47.28,68400.0,44.8736,44.9115,44.7977,44.8546,68400.0
2007-02-22 11:30:00,47.28,47.29,47.16,47.26,71100.0,44.8546,44.8641,44.7408,44.8356,71100.0
2007-02-22 11:40:00,47.26,47.3,47.26,47.27,45200.0,44.8356,44.8736,44.8356,44.8451,45200.0
2007-02-22 11:50:00,47.26,47.37,47.26,47.33,70700.0,44.8356,44.94,44.8356,44.902,70700.0
2007-02-22 12:00:00,47.34,47.38,47.29,47.36,89400.0,44.9115,44.9495,44.8641,44.9305,89400.0
2007-02-22 12:10:00,47.36,47.36,47.3,47.33,25200.0,44.9305,44.9305,44.8736,44.902,25200.0
2007-02-22 12:20:00,47.31,47.31,47.25,47.27,22100.0,44.8831,44.8831,44.8261,44.8451,22100.0
2007-02-22 12:30:00,47.27,47.29,47.25,47.26,27300.0,44.8451,44.8641,44.8261,44.8356,27300.0
2007-02-22 12:40:00,47.26,47.27,47.25,47.26,36700.0,44.8356,44.8451,44.8261,44.8356,36700.0
2007-02-22 12:50:00,47.27,47.3,47.27,47.29,12400.0,44.8451,44.8736,44.8451,44.8641,12400.0
2007-02-22 13:00:00,47.28,47.28,47.23,47.28,50100.0,44.8546,44.8546,44.8072,44.8546,50100.0
2007-02-22 13:10:00,47.29,47.3,47.27,47.29,18500.0,44.8641,44.8736,44.8451,44.8641,18500.0
2007-02-22 13:20:00,47.29,47.32,47.27,47.28,57100.0,44.8641,44.8925,44.8451,44.8546,57100.0
2007-02-22 13:30:00,47.29,47.29,47.23,47.26,59100.0,44.8641,44.8641,44.8072,44.8356,59100.0
2007-02-22 13:40:00,47.27,47.29,47.22,47.29,16700.0,44.8451,44.8641,44.7977,44.8641,16700.0
2007-02-22 13:50:00,47.28,47.33,47.28,47.28,25600.0,44.8546,44.902,44.8546,44.8546,25600.0
2007-02-22 14:00:00,47.28,47.35,47.27,47.35,36800.0,44.8546,44.921,44.8451,44.921,36800.0
2007-02-22 14:10:00,47.35,47.36,47.24,47.28,29100.0,44.921,44.9305,44.8167,44.8546,29100.0
2007-02-22 14:20:00,47.28,47.3,47.27,47.27,27000.0,44.8546,44.8736,44.8451,44.8451,27000.0
2007-02-22 14:30:00,47.26,47.27,47.18,47.19,50100.0,44.8356,44.8451,44.7597,44.7692,50100.0
2007-02-22 14:40:00,47.19,47.27,47.19,47.25,72400.0,44.7692,44.8451,44.7692,44.8261,72400.0
2007-02-22 14:50:00,47.25,47.3,47.2,47.2,24500.0,44.8261,44.8736,44.7787,44.7787,24500.0
2007-02-22 15:00:00,47.22,47.27,47.2,47.27,145400.0,44.7977,44.8451,44.7787,44.8451,145400.0
2007-02-22 15:10:00,47.27,47.27,47.25,47.25,20900.0,44.8451,44.8451,44.8261,44.8261,20900.0
2007-02-22 15:20:00,47.26,47.26,47.23,47.23,33300.0,44.8356,44.8356,44.8072,44.8072,33300.0
2007-02-22 15:30:00,47.23,47.29,47.23,47.25,35700.0,44.8072,44.8641,44.8072,44.8261,35700.0
2007-02-22 15:40:00,47.25,47.26,47.23,47.26,30400.0,44.8261,44.8356,44.8072,44.8356,30400.0
2007-02-22 15:50:00,47.26,47.3,47.24,47.28,65000.0,44.8356,44.8736,44.8167,44.8546,65000.0
2007-02-23 09:30:00,47.24,47.24,46.94,47.01,63000.0,44.8167,44.8167,44.532,44.5985,63000.0
2007-02-23 09:40:00,47.01,47.07,46.8,47.03,67100.0,44.5985,44.6554,44.3992,44.6174,67100.0
2007-02-23 09:50:00,47.05,47.09,47.03,47.09,27300.0,44.6364,44.6743,44.6174,44.6743,27300.0
2007-02-23 10:00:00,47.08,47.12,47.04,47.1,238400.0,44.6649,44.7028,44.6269,44.6838,238400.0
2007-02-23 10:10:00,47.1,47.16,47.07,47.07,39500.0,44.6838,44.7408,44.6554,44.6554,39500.0
2007-02-23 10:20:00,47.07,47.13,46.98,47.01,56800.0,44.6554,44.7123,44.57,44.5985,56800.0
2007-02-23 10:30:00,47.01,47.08,46.99,47.05,22400.0,44.5985,44.6649,44.5795,44.6364,22400.0
2007-02-23 10:40:00,47.04,47.05,46.98,46.98,17600.0,44.6269,44.6364,44.57,44.57,17600.0
2007-02-23 10:50:00,46.98,47.01,46.89,46.94,47600.0,44.57,44.5985,44.4846,44.532,47600.0
2007-02-23 11:00:00,46.93,46.95,46.88,46.9,43100.0,44.5226,44.5415,44.4751,44.4941,43100.0
2007-02-23 11:10:00,46.91,46.95,46.85,46.94,32500.0,44.5036,44.5415,44.4467,44.532,32500.0
2007-02-23 11:20:00,46.95,46.98,46.87,46.93,46500.0,44.5415,44.57,44.4656,44.5226,46500.0
2007-02-23 11:30:00,46.93,46.93,46.84,46.91,77500.0,44.5226,44.5226,44.4372,44.5036,77500.0
2007-02-23 11:40:00,46.9,46.94,46.88,46.93,23900.0,44.4941,44.532,44.4751,44.5226,23900.0
2007-02-23 11:50:00,46.93,46.98,46.88,46.88,34400.0,44.5226,44.57,44.4751,44.4751,34400.0
2007-02-23 12:00:00,46.87,46.91,46.87,46.88,77000.0,44.4656,44.5036,44.4656,44.4751,77000.0
2007-02-23 12:10:00,46.86,46.88,46.8,46.88,22300.0,44.4561,44.4751,44.3992,44.4751,22300.0
2007-02-23 12:20:00,46.88,46.9,46.87,46.9,12400.0,44.4751,44.4941,44.4656,44.4941,12400.0
2007-02-23 12:30:00,46.91,46.92,46.83,46.84,24600.0,44.5036,44.5131,44.4277,44.4372,24600.0
2007-02-23 12:40:00,46.85,46.86,46.78,46.8,23600.0,44.4467,44.4561,44.3802,44.3992,23600.0
2007-02-23 12:50:00,46.81,46.87,46.78,46.87,43100.0,44.4087,44.4656,44.3802,44.4656,43100.0
2007-02-23 13:00:00,46.86,46.87,46.83,46.87,14500.0,44.4561,44.4656,44.4277,44.4656,14500.0
2007-02-23 13:10:00,46.88,46.9,46.86,46.87,11600.0,44.4751,44.4941,44.4561,44.4656,11600.0
2007-02-23 13:20:00,46.87,46.97,46.87,46.95,40100.0,44.4656,44.5605,44.4656,44.5415,40100.0
2007-02-23 13:30:00,46.94,46.96,46.88,46.94,50600.0,44.532,44.551,44.4751,44.532,50600.0
2007-02-23 13:40:00,46.95,47.11,46.94,47.11,42800.0,44.5415,44.6933,44.532,44.6933,42800.0
2007-02-23 13:50:00,47.1,47.18,47.09,47.13,30300.0,44.6838,44.7597,44.6743,44.7123,30300.0
2007-02-23 14:00:00,47.14,47.21,47.11,47.21,59900.0,44.7218,44.7882,44.6933,44.7882,59900.0
2007-02-23 14:10:00,47.21,47.25,47.19,47.25,19400.0,44.7882,44.8261,44.7692,44.8261,19400.0
2007-02-23 14:20:00,47.25,47.28,47.25,47.27,11000.0,44.8261,44.8546,44.8261,44.8451,11000.0
2007-02-23 14:30:00,47.27,47.31,47.27,47.29,15500.0,44.8451,44.8831,44.8451,44.8641,15500.0
2007-02-23 14:40:00,47.28,47.3,47.25,47.3,38200.0,44.8546,44.8736,44.8261,44.8736,38200.0
2007-02-23 14:50:00,47.3,47.32,47.29,47.29,32800.0,44.8736,44.8925,44.8641,44.8641,32800.0
2007-02-23 15:00:00,47.3,47.36,47.27,47.35,54900.0,44.8736,44.9305,44.8451,44.921,54900.0
2007-02-23 15:10:00,47.35,47.41,47.35,47.41,26200.0,44.921,44.9779,44.921,44.9779,26200.0
2007-02-23 15:20:00,47.42,47.45,47.4,47.45,68700.0,44.9874,45.0159,44.9684,45.0159,68700.0
2007-02-23 15:30:00,47.45,47.52,47.45,47.5,101800.0,45.0159,45.0823,45.0159,45.0633,101800.0
2007-02-23 15:40:00,47.5,47.52,47.48,47.49,57800.0,45.0633,45.0823,45.0443,45.0538,57800.0
2007-02-23 15:50:00,47.49,47.5,47.4,47.42,49700.0,45.0538,45.0633,44.9684,44.9874,49700.0
2007-02-26 09:30:00,48.0,48.0,47.76,47.9,114800.0,45.5377,45.5377,45.31,45.4428,114800.0
2007-02-26 09:40:00,47.9,47.98,47.81,47.88,71100.0,45.4428,45.5187,45.3574,45.4238,71100.0
2007-02-26 09:50:00,47.88,47.88,47.64,47.64,82500.0,45.4238,45.4238,45.1961,45.1961,82500.0
2007-02-26 10:00:00,47.65,47.69,47.56,47.56,56900.0,45.2056,45.2436,45.1202,45.1202,56900.0
2007-02-26 10:10:00,47.58,47.62,47.56,47.59,43600.0,45.1392,45.1772,45.1202,45.1487,43600.0
2007-02-26 10:20:00,47.59,47.59,47.5,47.53,35700.0,45.1487,45.1487,45.0633,45.0918,35700.0
2007-02-26 10:30:00,47.54,47.57,47.49,47.49,32100.0,45.1013,45.1297,45.0538,45.0538,32100.0
2007-02-26 10:40:00,47.51,47.55,47.49,47.52,23800.0,45.0728,45.1107,45.0538,45.0823,23800.0
2007-02-26 10:50:00,47.52,47.53,47.47,47.52,26300.0,45.0823,45.0918,45.0349,45.0823,26300.0
2007-02-26 11:00:00,47.53,47.53,47.4,47.41,19400.0,45.0918,45.0918,44.9684,44.9779,19400.0
2007-02-26 11:10:00,47.42,47.42,47.37,47.37,71400.0,44.9874,44.9874,44.94,44.94,71400.0
2007-02-26 11:20:00,47.38,47.39,47.25,47.28,114200.0,44.9495,44.959,44.8261,44.8546,114200.0
2007-02-26 11:30:00,47.28,47.28,47.2,47.23,66900.0,44.8546,44.8546,44.7787,44.8072,66900.0
2007-02-26 11:40:00,47.23,47.27,47.16,47.16,64600.0,44.8072,44.8451,44.7408,44.7408,64600.0
2007-02-26 11:50:00,47.17,47.17,47.13,47.16,31600.0,44.7502,44.7502,44.7123,44.7408,31600.0
2007-02-26 12:00:00,47.17,47.17,47.13,47.13,24700.0,44.7502,44.7502,44.7123,44.7123,24700.0
2007-02-26 12:10:00,47.13,47.13,46.94,46.95,70400.0,44.7123,44.7123,44.532,44.5415,70400.0
2007-02-26 12:20:00,46.95,46.96,46.88,46.88,45200.0,44.5415,44.551,44.4751,44.4751,45200.0
2007-02-26 12:30:00,46.89,46.89,46.82,46.83,46800.0,44.4846,44.4846,44.4182,44.4277,46800.0
2007-02-26 12:40:00,46.83,46.85,46.75,46.75,54300.0,44.4277,44.4467,44.3518,44.3518,54300.0
2007-02-26 12:50:00,46.76,46.78,46.66,46.68,52400.0,44.3613,44.3802,44.2664,44.2854,52400.0
2007-02-26 13:00:00,46.68,46.74,46.67,46.74,46800.0,44.2854,44.3423,44.2759,44.3423,46800.0
2007-02-26 13:10:00,46.75,46.79,46.73,46.76,24000.0,44.3518,44.3897,44.3328,44.3613,24000.0
2007-02-26 13:20:00,46.77,46.79,46.73,46.77,18700.0,44.3708,44.3897,44.3328,44.3708,18700.0
2007-02-26 13:30:00,46.78,46.84,46.76,46.84,30900.0,44.3802,44.4372,44.3613,44.4372,30900.0
2007-02-26 13:40:00,46.84,46.85,46.8,46.81,26200.0,44.4372,44.4467,44.3992,44.4087,26200.0
2007-02-26 13:50:00,46.81,46.81,46.8,46.81,23800.0,44.4087,44.4087,44.3992,44.4087,23800.0
2007-02-26 14:00:00,46.81,46.81,46.75,46.76,44200.0,44.4087,44.4087,44.3518,44.3613,44200.0
2007-02-26 14:10:00,46.76,46.8,46.74,46.77,29900.0,44.3613,44.3992,44.3423,44.3708,29900.0
2007-02-26 14:20:00,46.77,46.83,46.76,46.79,31200.0,44.3708,44.4277,44.3613,44.3897,31200.0
2007-02-26 14:30:00,46.79,46.81,46.75,46.79,32100.0,44.3897,44.4087,44.3518,44.3897,32100.0
2007-02-26 14:40:00,46.8,46.91,46.79,46.89,32700.0,44.3992,44.5036,44.3897,44.4846,32700.0
2007-02-26 14:50:00,46.89,46.9,46.82,46.87,15000.0,44.4846,44.4941,44.4182,44.4656,15000.0
2007-02-26 15:00:00,46.87,46.89,46.85,46.86,16300.0,44.4656,44.4846,44.4467,44.4561,16300.0
2007-02-26 15:10:00,46.86,46.86,46.82,46.82,22100.0,44.4561,44.4561,44.4182,44.4182,22100.0
2007-02-26 15:20:00,46.83,46.88,46.8,46.87,43700.0,44.4277,44.4751,44.3992,44.4656,43700.0
2007-02-26 15:30:00,46.87,46.87,46.8,46.81,24300.0,44.4656,44.4656,44.3992,44.4087,24300.0
2007-02-26 15:40:00,46.81,46.88,46.78,46.83,53000.0,44.4087,44.4751,44.3802,44.4277,53000.0
2007-02-26 15:50:00,46.81,46.88,46.81,46.87,54200.0,44.4087,44.4751,44.4087,44.4656,54200.0
2007-02-27 09:30:00,46.26,46.37,46.2,46.21,214300.0,43.8869,43.9913,43.83,43.8395,214300.0
2007-02-27 09:40:00,46.22,46.35,46.08,46.14,120200.0,43.849,43.9723,43.7162,43.7731,120200.0
2007-02-27 09:50:00,46.14,46.27,46.12,46.25,68000.0,43.7731,43.8964,43.7541,43.8774,68000.0
2007-02-27 10:00:00,46.25,46.41,46.16,46.41,104900.0,43.8774,44.0292,43.7921,44.0292,104900.0
2007-02-27 10:10:00,46.41,46.46,46.34,46.34,62800.0,44.0292,44.0767,43.9628,43.9628,62800.0
2007-02-27 10:20:00,46.32,46.36,46.22,46.24,20700.0,43.9438,43.9818,43.849,43.868,20700.0
2007-02-27 10:30:00,46.25,46.34,46.12,46.3,64600.0,43.8774,43.9628,43.7541,43.9249,64600.0
2007-02-27 10:40:00,46.3,46.3,46.21,46.21,38000.0,43.9249,43.9249,43.8395,43.8395,38000.0
2007-02-27 10:50:00,46.22,46.34,46.1,46.1,72700.0,43.849,43.9628,43.7351,43.7351,72700.0
2007-02-27 11:00:00,46.1,46.28,45.97,46.01,80100.0,43.7351,43.9059,43.6118,43.6497,80100.0
2007-02-27 11:10:00,46.01,46.34,46.0,46.03,15900.0,43.6497,43.9628,43.6403,43.6687,15900.0
2007-02-27 11:20:00,46.02,46.03,45.94,45.97,183700.0,43.6592,43.6687,43.5833,43.6118,183700.0
2007-02-27 11:30:00,45.97,45.98,45.97,45.98,25900.0,43.6118,43.6213,43.6118,43.6213,25900.0
2007-02-27 11:40:00,45.98,46.05,45.98,46.02,29100.0,43.6213,43.6877,43.6213,43.6592,29100.0
2007-02-27 11:50:00,46.03,46.12,45.74,45.79,88100.0,43.6687,43.7541,43.3936,43.441,88100.0
2007-02-27 12:00:00,45.79,45.96,45.77,45.95,187500.0,43.441,43.6023,43.4221,43.5928,187500.0
2007-02-27 12:10:00,45.95,45.95,45.85,45.88,180100.0,43.5928,43.5928,43.498,43.5264,180100.0
2007-02-27 12:20:00,45.87,45.93,45.85,45.88,26400.0,43.5169,43.5739,43.498,43.5264,26400.0
2007-02-27 12:30:00,45.88,45.92,45.86,45.9,12800.0,43.5264,43.5644,43.5074,43.5454,12800.0
2007-02-27 12:40:00,45.9,45.93,45.89,45.91,39700.0,43.5454,43.5739,43.5359,43.5549,39700.0
2007-02-27 12:50:00,45.92,45.96,45.89,45.89,36100.0,43.5644,43.6023,43.5359,43.5359,36100.0
2007-02-27 13:00:00,45.89,45.9,45.82,45.82,35900.0,43.5359,43.5454,43.4695,43.4695,35900.0
2007-02-27 13:10:00,45.83,45.83,45.73,45.74,65700.0,43.479,43.479,43.3841,43.3936,65700.0
2007-02-27 13:20:00,45.74,45.82,45.74,45.8,57800.0,43.3936,43.4695,43.3936,43.4505,57800.0
2007-02-27 13:30:00,45.8,45.85,45.8,45.84,75800.0,43.4505,43.498,43.4505,43.4885,75800.0
2007-02-27 13:40:00,45.85,45.86,45.75,45.81,89400.0,43.498,43.5074,43.4031,43.46,89400.0
2007-02-27 13:50:00,45.82,45.85,45.67,45.83,174000.0,43.4695,43.498,43.3272,43.479,174000.0
2007-02-27 14:00:00,45.81,45.83,45.75,45.8,149100.0,43.46,43.479,43.4031,43.4505,149100.0
2007-02-27 14:10:00,45.8,45.82,45.69,45.75,274900.0,43.4505,43.4695,43.3462,43.4031,274900.0
2007-02-27 14:20:00,45.74,45.81,45.74,45.8,231500.0,43.3936,43.46,43.3936,43.4505,231500.0
2007-02-27 14:30:00,45.8,45.85,45.77,45.84,73100.0,43.4505,43.498,43.4221,43.4885,73100.0
2007-02-27 14:40:00,45.8,45.83,45.58,45.59,372500.0,43.4505,43.479,43.2418,43.2513,372500.0
2007-02-27 14:50:00,45.58,45.58,45.02,45.32,170700.0,43.2418,43.2418,42.7105,42.9951,170700.0
2007-02-27 15:00:00,45.18,45.39,44.56,45.04,159800.0,42.8623,43.0616,42.2741,42.7295,159800.0
2007-02-27 15:10:00,45.05,45.35,45.0,45.26,119900.0,42.739,43.0236,42.6916,42.9382,119900.0
2007-02-27 15:20:00,45.26,45.48,45.23,45.32,91200.0,42.9382,43.1469,42.9098,42.9951,91200.0
2007-02-27 15:30:00,45.32,45.5,45.18,45.48,146300.0,42.9951,43.1659,42.8623,43.1469,146300.0
2007-02-27 15:40:00,45.46,45.58,45.45,45.54,124700.0,43.128,43.2418,43.1185,43.2039,124700.0
2007-02-27 15:50:00,45.54,45.65,45.5,45.5,99200.0,43.2039,43.3082,43.1659,43.1659,99200.0
2007-02-28 09:30:00,45.5,45.5,45.0,45.36,135600.0,43.1659,43.1659,42.6916,43.0331,135600.0
2007-02-28 09:40:00,45.35,45.43,45.16,45.41,490900.0,43.0236,43.0995,42.8434,43.0805,490900.0
2007-02-28 09:50:00,45.42,45.51,45.23,45.42,232900.0,43.09,43.1754,42.9098,43.09,232900.0
2007-02-28 10:00:00,45.45,45.77,45.29,45.4,364600.0,43.1185,43.4221,42.9667,43.071,364600.0
2007-02-28 10:10:00,45.43,45.75,45.35,45.59,50300.0,43.0995,43.4031,43.0236,43.2513,50300.0
2007-02-28 10:20:00,45.6,45.81,45.4,45.77,53100.0,43.2608,43.46,43.071,43.4221,53100.0
2007-02-28 10:30:00,45.77,45.91,45.6,45.61,93200.0,43.4221,43.5549,43.2608,43.2703,93200.0
2007-02-28 10:40:00,45.61,45.85,45.61,45.83,83000.0,43.2703,43.498,43.2703,43.479,83000.0
2007-02-28 10:50:00,45.83,45.84,45.7,45.79,46200.0,43.479,43.4885,43.3557,43.441,46200.0
2007-02-28 11:00:00,45.8,45.84,45.71,45.81,36300.0,43.4505,43.4885,43.3651,43.46,36300.0
2007-02-28 11:10:00,45.82,45.84,45.72,45.84,33000.0,43.4695,43.4885,43.3746,43.4885,33000.0
2007-02-28 11:20:00,45.84,45.92,45.82,45.89,63900.0,43.4885,43.5644,43.4695,43.5359,63900.0
2007-02-28 11:30:00,45.88,45.92,45.8,45.87,94200.0,43.5264,43.5644,43.4505,43.5169,94200.0
2007-02-28 11:40:00,45.87,45.87,45.8,45.85,95600.0,43.5169,43.5169,43.4505,43.498,95600.0
2007-02-28 11:50:00,45.85,45.86,45.7,45.7,34000.0,43.498,43.5074,43.3557,43.3557,34000.0
2007-02-28 12:00:00,45.71,45.78,45.62,45.77,98900.0,43.3651,43.4315,43.2798,43.4221,98900.0
2007-02-28 12:10:00,45.77,45.84,45.71,45.71,37700.0,43.4221,43.4885,43.3651,43.3651,37700.0
2007-02-28 12:20:00,45.72,45.96,45.71,45.8,147200.0,43.3746,43.6023,43.3651,43.4505,147200.0
2007-02-28 12:30:00,45.79,45.83,45.76,45.77,38600.0,43.441,43.479,43.4126,43.4221,38600.0
2007-02-28 12:40:00,45.77,45.88,45.77,45.83,39100.0,43.4221,43.5264,43.4221,43.479,39100.0
2007-02-28 12:50:00,45.83,45.85,45.81,45.83,45100.0,43.479,43.498,43.46,43.479,45100.0
2007-02-28 13:00:00,45.82,45.85,45.77,45.81,24200.0,43.4695,43.498,43.4221,43.46,24200.0
2007-02-28 13:10:00,45.8,45.8,45.63,45.64,85100.0,43.4505,43.4505,43.2892,43.2987,85100.0
2007-02-28 13:20:00,45.63,45.68,45.61,45.65,208400.0,43.2892,43.3367,43.2703,43.3082,208400.0
2007-02-28 13:30:00,45.65,45.72,45.58,45.61,364000.0,43.3082,43.3746,43.2418,43.2703,364000.0
2007-02-28 13:40:00,45.61,45.66,45.59,45.59,46500.0,43.2703,43.3177,43.2513,43.2513,46500.0
2007-02-28 13:50:00,45.59,45.6,45.46,45.49,75000.0,43.2513,43.2608,43.128,43.1564,75000.0
2007-02-28 14:00:00,45.48,45.59,45.46,45.48,67900.0,43.1469,43.2513,43.128,43.1469,67900.0
2007-02-28 14:10:00,45.48,45.49,45.34,45.34,99300.0,43.1469,43.1564,43.0141,43.0141,99300.0
2007-02-28 14:20:00,45.35,45.36,45.28,45.33,217000.0,43.0236,43.0331,42.9572,43.0046,217000.0
2007-02-28 14:30:00,45.34,45.38,45.31,45.34,65100.0,43.0141,43.0521,42.9857,43.0141,65100.0
2007-02-28 14:40:00,45.33,45.37,45.31,45.34,57100.0,43.0046,43.0426,42.9857,43.0141,57100.0
2007-02-28 14:50:00,45.34,45.36,45.27,45.34,91500.0,43.0141,43.0331,42.9477,43.0141,91500.0
2007-02-28 15:00:00,45.32,45.39,45.31,45.35,103400.0,42.9951,43.0616,42.9857,43.0236,103400.0
2007-02-28 15:10:00,45.34,45.38,45.33,45.35,130500.0,43.0141,43.0521,43.0046,43.0236,130500.0
2007-02-28 15:20:00,45.35,45.37,45.32,45.33,71200.0,43.0236,43.0426,42.9951,43.0046,71200.0
2007-02-28 15:30:00,45.32,45.33,45.29,45.33,186000.0,42.9951,43.0046,42.9667,43.0046,186000.0
2007-02-28 15:40:00,45.33,45.35,45.23,45.25,116200.0,43.0046,43.0236,42.9098,42.9287,116200.0
2007-02-28 15:50:00,45.27,45.31,45.24,45.24,156500.0,42.9477,42.9857,42.9192,42.9192,156500.0
2007-03-01 09:30:00,45.0,45.08,43.74,44.71,225500.0,42.6916,42.7675,41.4962,42.4164,225500.0
2007-03-01 09:40:00,44.69,44.98,44.29,44.55,97700.0,42.3975,42.6726,42.018,42.2646,97700.0
2007-03-01 09:50:00,44.55,44.99,44.43,44.96,92800.0,42.2646,42.6821,42.1508,42.6536,92800.0
2007-03-01 10:00:00,44.96,45.24,44.69,44.98,277900.0,42.6536,42.9192,42.3975,42.6726,277900.0
2007-03-01 10:10:00,45.0,45.25,44.75,45.25,112900.0,42.6916,42.9287,42.4544,42.9287,112900.0
2007-03-01 10:20:00,45.25,45.26,44.94,45.21,203500.0,42.9287,42.9382,42.6346,42.8908,203500.0
2007-03-01 10:30:00,45.21,45.33,45.05,45.33,201500.0,42.8908,43.0046,42.739,43.0046,201500.0
2007-03-01 10:40:00,45.34,45.55,45.17,45.24,178600.0,43.0141,43.2133,42.8528,42.9192,178600.0
2007-03-01 10:50:00,45.52,45.75,45.25,45.63,120900.0,43.1849,43.4031,42.9287,43.2892,120900.0
2007-03-01 11:00:00,45.61,45.74,45.49,45.5,104500.0,43.2703,43.3936,43.1564,43.1659,104500.0
2007-03-01 11:10:00,45.55,45.69,45.45,45.64,234700.0,43.2133,43.3462,43.1185,43.2987,234700.0
2007-03-01 11:20:00,45.64,45.74,45.56,45.7,156300.0,43.2987,43.3936,43.2228,43.3557,156300.0
2007-03-01 11:30:00,45.7,45.72,45.6,45.61,145400.0,43.3557,43.3746,43.2608,43.2703,145400.0
2007-03-01 11:40:00,45.6,45.67,45.52,45.59,225400.0,43.2608,43.3272,43.1849,43.2513,225400.0
2007-03-01 11:50:00,45.59,45.66,45.52,45.59,120600.0,43.2513,43.3177,43.1849,43.2513,120600.0
2007-03-01 12:00:00,45.59,45.67,45.59,45.67,83700.0,43.2513,43.3272,43.2513,43.3272,83700.0
2007-03-01 12:10:00,45.66,45.69,45.59,45.61,64700.0,43.3177,43.3462,43.2513,43.2703,64700.0
2007-03-01 12:20:00,45.59,45.61,45.52,45.52,387500.0,43.2513,43.2703,43.1849,43.1849,387500.0
2007-03-01 12:30:00,45.53,45.57,45.5,45.55,521300.0,43.1944,43.2323,43.1659,43.2133,521300.0
2007-03-01 12:40:00,45.54,45.59,45.52,45.55,275800.0,43.2039,43.2513,43.1849,43.2133,275800.0
2007-03-01 12:50:00,45.55,45.56,45.49,45.5,49500.0,43.2133,43.2228,43.1564,43.1659,49500.0
2007-03-01 13:00:00,45.5,45.54,45.48,45.48,216900.0,43.1659,43.2039,43.1469,43.1469,216900.0
2007-03-01 13:10:00,45.49,45.52,45.46,45.5,244200.0,43.1564,43.1849,43.128,43.1659,244200.0
2007-03-01 13:20:00,45.46,45.5,45.46,45.49,38000.0,43.128,43.1659,43.128,43.1564,38000.0
2007-03-01 13:30:00,45.5,45.5,45.45,45.46,47800.0,43.1659,43.1659,43.1185,43.128,47800.0
2007-03-01 13:40:00,45.46,45.51,45.42,45.49,181900.0,43.128,43.1754,43.09,43.1564,181900.0
2007-03-01 13:50:00,45.48,45.57,45.48,45.52,271600.0,43.1469,43.2323,43.1469,43.1849,271600.0
2007-03-01 14:00:00,45.51,45.62,45.51,45.58,125000.0,43.1754,43.2798,43.1754,43.2418,125000.0
2007-03-01 14:10:00,45.58,45.65,45.55,45.62,102600.0,43.2418,43.3082,43.2133,43.2798,102600.0
2007-03-01 14:20:00,45.62,45.64,45.53,45.54,168000.0,43.2798,43.2987,43.1944,43.2039,168000.0
2007-03-01 14:30:00,45.53,45.63,45.52,45.55,83700.0,43.1944,43.2892,43.1849,43.2133,83700.0
2007-03-01 14:40:00,45.54,45.62,45.52,45.6,75000.0,43.2039,43.2798,43.1849,43.2608,75000.0
2007-03-01 14:50:00,45.6,45.62,45.55,45.56,68800.0,43.2608,43.2798,43.2133,43.2228,68800.0
2007-03-01 15:00:00,45.57,45.6,45.51,45.55,74300.0,43.2323,43.2608,43.1754,43.2133,74300.0
2007-03-01 15:10:00,45.56,45.63,45.54,45.57,269100.0,43.2228,43.2892,43.2039,43.2323,269100.0
2007-03-01 15:20:00,45.57,45.58,45.45,45.55,322800.0,43.2323,43.2418,43.1185,43.2133,322800.0
2007-03-01 15:30:00,45.57,45.59,45.45,45.5,98900.0,43.2323,43.2513,43.1185,43.1659,98900.0
2007-03-01 15:40:00,45.5,45.54,45.45,45.53,188900.0,43.1659,43.2039,43.1185,43.1944,188900.0
2007-03-01 15:50:00,45.53,45.57,45.5,45.51,139900.0,43.1944,43.2323,43.1659,43.1754,139900.0
2007-03-02 09:30:00,45.5,45.56,45.25,45.25,74000.0,43.1659,43.2228,42.9287,42.9287,74000.0
2007-03-02 09:40:00,45.27,45.49,45.25,45.42,93900.0,42.9477,43.1564,42.9287,43.09,93900.0
2007-03-02 09:50:00,45.42,45.45,45.4,45.43,78600.0,43.09,43.1185,43.071,43.0995,78600.0
2007-03-02 10:00:00,45.41,45.51,45.4,45.41,62800.0,43.0805,43.1754,43.071,43.0805,62800.0
2007-03-02 10:10:00,45.4,45.48,45.36,45.43,48200.0,43.071,43.1469,43.0331,43.0995,48200.0
2007-03-02 10:20:00,45.41,45.46,45.36,45.41,243500.0,43.0805,43.128,43.0331,43.0805,243500.0
2007-03-02 10:30:00,45.41,45.42,45.35,45.4,188500.0,43.0805,43.09,43.0236,43.071,188500.0
2007-03-02 10:40:00,45.38,45.43,45.34,45.34,128000.0,43.0521,43.0995,43.0141,43.0141,128000.0
2007-03-02 10:50:00,45.34,45.4,45.33,45.36,250700.0,43.0141,43.071,43.0046,43.0331,250700.0
2007-03-02 11:00:00,45.37,45.37,45.33,45.33,121300.0,43.0426,43.0426,43.0046,43.0046,121300.0
2007-03-02 11:10:00,45.33,45.36,45.33,45.33,37500.0,43.0046,43.0331,43.0046,43.0046,37500.0
2007-03-02 11:20:00,45.33,45.34,45.3,45.31,137200.0,43.0046,43.0141,42.9762,42.9857,137200.0
2007-03-02 11:30:00,45.31,45.31,45.23,45.29,128200.0,42.9857,42.9857,42.9098,42.9667,128200.0
2007-03-02 11:40:00,45.29,45.33,45.27,45.32,31200.0,42.9667,43.0046,42.9477,42.9951,31200.0
2007-03-02 11:50:00,45.31,45.31,45.23,45.26,308400.0,42.9857,42.9857,42.9098,42.9382,308400.0
2007-03-02 12:00:00,45.26,45.26,45.16,45.16,74600.0,42.9382,42.9382,42.8434,42.8434,74600.0
2007-03-02 12:10:00,45.17,45.17,45.05,45.07,96200.0,42.8528,42.8528,42.739,42.758,96200.0
2007-03-02 12:20:00,45.05,45.15,45.05,45.1,88000.0,42.739,42.8339,42.739,42.7864,88000.0
2007-03-02 12:30:00,45.09,45.1,45.01,45.02,89400.0,42.7769,42.7864,42.701,42.7105,89400.0
2007-03-02 12:40:00,45.03,45.09,45.0,45.05,114600.0,42.72,42.7769,42.6916,42.739,114600.0
2007-03-02 12:50:00,45.06,45.06,45.0,45.03,66500.0,42.7485,42.7485,42.6916,42.72,66500.0
2007-03-02 13:00:00,45.04,45.06,45.02,45.02,30800.0,42.7295,42.7485,42.7105,42.7105,30800.0
2007-03-02 13:10:00,45.03,45.04,44.97,45.01,74700.0,42.72,42.7295,42.6631,42.701,74700.0
2007-03-02 13:20:00,45.02,45.03,44.88,44.91,212900.0,42.7105,42.72,42.5777,42.6062,212900.0
2007-03-02 13:30:00,44.91,45.03,44.85,44.99,76400.0,42.6062,42.72,42.5493,42.6821,76400.0
2007-03-02 13:40:00,44.97,45.0,44.86,44.95,90000.0,42.6631,42.6916,42.5587,42.6441,90000.0
2007-03-02 13:50:00,44.95,44.95,44.82,44.86,53900.0,42.6441,42.6441,42.5208,42.5587,53900.0
2007-03-02 14:00:00,44.87,44.92,44.81,44.85,47400.0,42.5682,42.6157,42.5113,42.5493,47400.0
2007-03-02 14:10:00,44.84,44.84,44.69,44.7,83500.0,42.5398,42.5398,42.3975,42.407,83500.0
2007-03-02 14:20:00,44.7,44.77,44.63,44.65,89500.0,42.407,42.4734,42.3405,42.3595,89500.0
2007-03-02 14:30:00,44.65,44.7,44.57,44.7,92100.0,42.3595,42.407,42.2836,42.407,92100.0
2007-03-02 14:40:00,44.69,44.77,44.65,44.68,69900.0,42.3975,42.4734,42.3595,42.388,69900.0
2007-03-02 14:50:00,44.68,44.72,44.62,44.63,70600.0,42.388,42.4259,42.3311,42.3405,70600.0
2007-03-02 15:00:00,44.63,44.7,44.63,44.67,83900.0,42.3405,42.407,42.3405,42.3785,83900.0
2007-03-02 15:10:00,44.68,44.72,44.62,44.67,115000.0,42.388,42.4259,42.3311,42.3785,115000.0
2007-03-02 15:20:00,44.68,44.7,44.61,44.63,80600.0,42.388,42.407,42.3216,42.3405,80600.0
2007-03-02 15:30:00,44.62,44.64,44.55,44.56,134900.0,42.3311,42.35,42.2646,42.2741,134900.0
2007-03-02 15:40:00,44.55,44.59,44.45,44.45,133300.0,42.2646,42.3026,42.1698,42.1698,133300.0
2007-03-02 15:50:00,44.46,44.47,44.24,44.3,255600.0,42.1793,42.1887,41.9705,42.0275,255600.0
2007-03-05 09:30:00,43.8,43.97,43.6,43.8,154800.0,41.5531,41.7144,41.3634,41.5531,154800.0
2007-03-05 09:40:00,43.82,44.04,43.78,43.96,78800.0,41.5721,41.7808,41.5341,41.7049,78800.0
2007-03-05 09:50:00,43.96,44.23,43.86,44.23,105400.0,41.7049,41.9611,41.61,41.9611,105400.0
2007-03-05 10:00:00,44.22,44.27,44.08,44.24,162600.0,41.9516,41.999,41.8188,41.9705,162600.0
2007-03-05 10:10:00,44.24,44.61,44.23,44.55,175800.0,41.9705,42.3216,41.9611,42.2646,175800.0
2007-03-05 10:20:00,44.49,44.55,44.4,44.43,89100.0,42.2077,42.2646,42.1223,42.1508,89100.0
2007-03-05 10:30:00,44.41,44.43,44.35,44.39,84700.0,42.1318,42.1508,42.0749,42.1129,84700.0
2007-03-05 10:40:00,44.4,44.49,44.38,44.49,182100.0,42.1223,42.2077,42.1034,42.2077,182100.0
2007-03-05 10:50:00,44.48,44.53,44.41,44.53,221600.0,42.1982,42.2457,42.1318,42.2457,221600.0
2007-03-05 11:00:00,44.52,44.52,44.42,44.45,106900.0,42.2362,42.2362,42.1413,42.1698,106900.0
2007-03-05 11:10:00,44.45,44.5,44.42,44.45,92100.0,42.1698,42.2172,42.1413,42.1698,92100.0
2007-03-05 11:20:00,44.45,44.48,44.38,44.44,68500.0,42.1698,42.1982,42.1034,42.1603,68500.0
2007-03-05 11:30:00,44.43,44.49,44.37,44.38,245500.0,42.1508,42.2077,42.0939,42.1034,245500.0
2007-03-05 11:40:00,44.39,44.43,44.34,44.38,49700.0,42.1129,42.1508,42.0654,42.1034,49700.0
2007-03-05 11:50:00,44.38,44.39,44.22,44.25,133000.0,42.1034,42.1129,41.9516,41.98,133000.0
2007-03-05 12:00:00,44.25,44.29,44.18,44.23,79900.0,41.98,42.018,41.9136,41.9611,79900.0
2007-03-05 12:10:00,44.23,44.27,44.23,44.24,57100.0,41.9611,41.999,41.9611,41.9705,57100.0
2007-03-05 12:20:00,44.25,44.28,44.22,44.28,63500.0,41.98,42.0085,41.9516,42.0085,63500.0
2007-03-05 12:30:00,44.27,44.3,44.22,44.27,76900.0,41.999,42.0275,41.9516,41.999,76900.0
2007-03-05 12:40:00,44.27,44.34,44.24,44.26,74000.0,41.999,42.0654,41.9705,41.9895,74000.0
2007-03-05 12:50:00,44.26,44.31,44.17,44.17,47500.0,41.9895,42.037,41.9041,41.9041,47500.0
2007-03-05 13:00:00,44.17,44.22,44.14,44.21,29400.0,41.9041,41.9516,41.8757,41.9421,29400.0
2007-03-05 13:10:00,44.22,44.27,44.2,44.25,25800.0,41.9516,41.999,41.9326,41.98,25800.0
2007-03-05 13:20:00,44.25,44.28,44.22,44.28,30500.0,41.98,42.0085,41.9516,42.0085,30500.0
2007-03-05 13:30:00,44.28,44.3,44.26,44.28,152400.0,42.0085,42.0275,41.9895,42.0085,152400.0
2007-03-05 13:40:00,44.3,44.37,44.26,44.37,154800.0,42.0275,42.0939,41.9895,42.0939,154800.0
2007-03-05 13:50:00,44.37,44.39,44.3,44.35,37700.0,42.0939,42.1129,42.0275,42.0749,37700.0
2007-03-05 14:00:00,44.34,44.43,44.31,44.35,43000.0,42.0654,42.1508,42.037,42.0749,43000.0
2007-03-05 14:10:00,44.34,44.37,44.27,44.36,63400.0,42.0654,42.0939,41.999,42.0844,63400.0
2007-03-05 14:20:00,44.37,44.42,44.3,44.33,76200.0,42.0939,42.1413,42.0275,42.0559,76200.0
2007-03-05 14:30:00,44.33,44.4,44.3,44.4,52300.0,42.0559,42.1223,42.0275,42.1223,52300.0
2007-03-05 14:40:00,44.37,44.42,44.35,44.4,39400.0,42.0939,42.1413,42.0749,42.1223,39400.0
2007-03-05 14:50:00,44.4,44.4,44.35,44.35,28100.0,42.1223,42.1223,42.0749,42.0749,28100.0
2007-03-05 15:00:00,44.35,44.36,44.22,44.23,101200.0,42.0749,42.0844,41.9516,41.9611,101200.0
2007-03-05 15:10:00,44.21,44.27,44.1,44.2,113900.0,41.9421,41.999,41.8377,41.9326,113900.0
2007-03-05 15:20:00,44.21,44.34,44.19,44.32,129400.0,41.9421,42.0654,41.9231,42.0464,129400.0
2007-03-05 15:30:00,44.31,44.33,44.27,44.28,75100.0,42.037,42.0559,41.999,42.0085,75100.0
2007-03-05 15:40:00,44.28,44.29,44.19,44.26,52200.0,42.0085,42.018,41.9231,41.9895,52200.0
2007-03-05 15:50:00,44.25,44.26,44.04,44.11,345000.0,41.98,41.9895,41.7808,41.8472,345000.0
2007-03-06 09:30:00,45.0,45.27,44.78,44.97,218100.0,42.6916,42.9477,42.4828,42.6631,218100.0
2007-03-06 09:40:00,44.97,44.97,44.87,44.91,286400.0,42.6631,42.6631,42.5682,42.6062,286400.0
2007-03-06 09:50:00,44.91,44.94,44.64,44.72,184900.0,42.6062,42.6346,42.35,42.4259,184900.0
2007-03-06 10:00:00,44.72,44.77,44.51,44.52,185300.0,42.4259,42.4734,42.2267,42.2362,185300.0
2007-03-06 10:10:00,44.53,44.75,44.5,44.65,151400.0,42.2457,42.4544,42.2172,42.3595,151400.0
2007-03-06 10:20:00,44.66,44.66,44.59,44.62,85900.0,42.369,42.369,42.3026,42.3311,85900.0
2007-03-06 10:30:00,44.62,44.69,44.6,44.68,78300.0,42.3311,42.3975,42.3121,42.388,78300.0
2007-03-06 10:40:00,44.69,44.7,44.58,44.59,80300.0,42.3975,42.407,42.2931,42.3026,80300.0
2007-03-06 10:50:00,44.6,44.9,44.59,44.78,149200.0,42.3121,42.5967,42.3026,42.4828,149200.0
2007-03-06 11:00:00,44.77,44.8,44.73,44.73,72900.0,42.4734,42.5018,42.4354,42.4354,72900.0
2007-03-06 11:10:00,44.73,44.78,44.73,44.75,64500.0,42.4354,42.4828,42.4354,42.4544,64500.0
2007-03-06 11:20:00,44.75,44.8,44.73,44.79,97100.0,42.4544,42.5018,42.4354,42.4923,97100.0
2007-03-06 11:30:00,44.8,44.8,44.71,44.75,155100.0,42.5018,42.5018,42.4164,42.4544,155100.0
2007-03-06 11:40:00,44.75,44.76,44.72,44.73,70800.0,42.4544,42.4639,42.4259,42.4354,70800.0
2007-03-06 11:50:00,44.73,44.73,44.69,44.7,28000.0,42.4354,42.4354,42.3975,42.407,28000.0
2007-03-06 12:00:00,44.7,44.75,44.69,44.72,75300.0,42.407,42.4544,42.3975,42.4259,75300.0
2007-03-06 12:10:00,44.72,44.72,44.66,44.7,34800.0,42.4259,42.4259,42.369,42.407,34800.0
2007-03-06 12:20:00,44.69,44.72,44.68,44.69,23500.0,42.3975,42.4259,42.388,42.3975,23500.0
2007-03-06 12:30:00,44.7,44.8,44.7,44.74,63000.0,42.407,42.5018,42.407,42.4449,63000.0
2007-03-06 12:40:00,44.75,44.77,44.69,44.75,66500.0,42.4544,42.4734,42.3975,42.4544,66500.0
2007-03-06 12:50:00,44.75,44.82,44.74,44.76,37400.0,42.4544,42.5208,42.4449,42.4639,37400.0
2007-03-06 13:00:00,44.76,44.8,44.75,44.76,31600.0,42.4639,42.5018,42.4544,42.4639,31600.0
2007-03-06 13:10:00,44.76,44.78,44.74,44.74,34900.0,42.4639,42.4828,42.4449,42.4449,34900.0
2007-03-06 13:20:00,44.74,44.81,44.7,44.81,47300.0,42.4449,42.5113,42.407,42.5113,47300.0
2007-03-06 13:30:00,44.81,44.88,44.77,44.87,45900.0,42.5113,42.5777,42.4734,42.5682,45900.0
2007-03-06 13:40:00,44.87,44.92,44.81,44.86,60900.0,42.5682,42.6157,42.5113,42.5587,60900.0
2007-03-06 13:50:00,44.86,44.86,44.8,44.8,53200.0,42.5587,42.5587,42.5018,42.5018,53200.0
2007-03-06 14:00:00,44.8,44.85,44.77,44.81,62400.0,42.5018,42.5493,42.4734,42.5113,62400.0
2007-03-06 14:10:00,44.81,44.84,44.76,44.77,43700.0,42.5113,42.5398,42.4639,42.4734,43700.0
2007-03-06 14:20:00,44.78,44.92,44.76,44.79,62500.0,42.4828,42.6157,42.4639,42.4923,62500.0
2007-03-06 14:30:00,44.78,44.84,44.75,44.82,52700.0,42.4828,42.5398,42.4544,42.5208,52700.0
2007-03-06 14:40:00,44.82,44.89,44.8,44.84,121400.0,42.5208,42.5872,42.5018,42.5398,121400.0
2007-03-06 14:50:00,44.85,44.88,44.8,44.85,67100.0,42.5493,42.5777,42.5018,42.5493,67100.0
2007-03-06 15:00:00,44.85,44.9,44.84,44.89,53400.0,42.5493,42.5967,42.5398,42.5872,53400.0
2007-03-06 15:10:00,44.89,44.9,44.84,44.89,68400.0,42.5872,42.5967,42.5398,42.5872,68400.0
2007-03-06 15:20:00,44.88,44.89,44.82,44.88,193800.0,42.5777,42.5872,42.5208,42.5777,193800.0
2007-03-06 15:30:00,44.87,44.89,44.8,44.82,83800.0,42.5682,42.5872,42.5018,42.5208,83800.0
2007-03-06 15:40:00,44.82,44.83,44.76,44.79,54300.0,42.5208,42.5303,42.4639,42.4923,54300.0
2007-03-06 15:50:00,44.81,44.82,44.78,44.79,100800.0,42.5113,42.5208,42.4828,42.4923,100800.0
2007-03-07 09:30:00,44.83,44.93,44.71,44.77,116000.0,42.5303,42.6252,42.4164,42.4734,116000.0
2007-03-07 09:40:00,44.79,45.09,44.79,45.08,67700.0,42.4923,42.7769,42.4923,42.7675,67700.0
2007-03-07 09:50:00,45.09,45.09,44.94,45.0,64500.0,42.7769,42.7769,42.6346,42.6916,64500.0
2007-03-07 10:00:00,45.0,45.02,44.94,45.0,61000.0,42.6916,42.7105,42.6346,42.6916,61000.0
2007-03-07 10:10:00,45.0,45.03,44.95,45.02,55100.0,42.6916,42.72,42.6441,42.7105,55100.0
2007-03-07 10:20:00,45.02,45.13,44.98,45.1,62600.0,42.7105,42.8149,42.6726,42.7864,62600.0
2007-03-07 10:30:00,45.1,45.19,45.05,45.15,60300.0,42.7864,42.8718,42.739,42.8339,60300.0
2007-03-07 10:40:00,45.15,45.18,45.05,45.05,52900.0,42.8339,42.8623,42.739,42.739,52900.0
2007-03-07 10:50:00,45.05,45.16,45.05,45.11,49600.0,42.739,42.8434,42.739,42.7959,49600.0
2007-03-07 11:00:00,45.11,45.13,45.05,45.05,50500.0,42.7959,42.8149,42.739,42.739,50500.0
2007-03-07 11:10:00,45.05,45.05,44.95,45.03,70600.0,42.739,42.739,42.6441,42.72,70600.0
2007-03-07 11:20:00,45.03,45.05,45.01,45.05,65800.0,42.72,42.739,42.701,42.739,65800.0
2007-03-07 11:30:00,45.05,45.05,45.0,45.0,55700.0,42.739,42.739,42.6916,42.6916,55700.0
2007-03-07 11:40:00,45.01,45.04,45.0,45.03,110600.0,42.701,42.7295,42.6916,42.72,110600.0
2007-03-07 11:50:00,45.04,45.06,45.0,45.05,98900.0,42.7295,42.7485,42.6916,42.739,98900.0
2007-03-07 12:00:00,45.04,45.09,45.04,45.08,69500.0,42.7295,42.7769,42.7295,42.7675,69500.0
2007-03-07 12:10:00,45.08,45.09,45.02,45.03,60600.0,42.7675,42.7769,42.7105,42.72,60600.0
2007-03-07 12:20:00,45.03,45.1,44.99,45.08,101500.0,42.72,42.7864,42.6821,42.7675,101500.0
2007-03-07 12:30:00,45.08,45.1,45.02,45.04,48200.0,42.7675,42.7864,42.7105,42.7295,48200.0
2007-03-07 12:40:00,45.05,45.16,45.04,45.15,214600.0,42.739,42.8434,42.7295,42.8339,214600.0
2007-03-07 12:50:00,45.14,45.16,45.12,45.13,85800.0,42.8244,42.8434,42.8054,42.8149,85800.0
2007-03-07 13:00:00,45.14,45.26,45.11,45.25,259100.0,42.8244,42.9382,42.7959,42.9287,259100.0
2007-03-07 13:10:00,45.26,45.28,45.23,45.26,39200.0,42.9382,42.9572,42.9098,42.9382,39200.0
2007-03-07 13:20:00,45.26,45.34,45.24,45.33,80100.0,42.9382,43.0141,42.9192,43.0046,80100.0
2007-03-07 13:30:00,45.33,45.49,45.32,45.46,139100.0,43.0046,43.1564,42.9951,43.128,139100.0
2007-03-07 13:40:00,45.46,45.5,45.44,45.49,72400.0,43.128,43.1659,43.109,43.1564,72400.0
2007-03-07 13:50:00,45.49,45.5,45.45,45.47,48500.0,43.1564,43.1659,43.1185,43.1375,48500.0
2007-03-07 14:00:00,45.47,45.48,45.22,45.22,77100.0,43.1375,43.1469,42.9003,42.9003,77100.0
2007-03-07 14:10:00,45.23,45.24,45.15,45.24,112700.0,42.9098,42.9192,42.8339,42.9192,112700.0
2007-03-07 14:20:00,45.24,45.32,45.24,45.32,299300.0,42.9192,42.9951,42.9192,42.9951,299300.0
2007-03-07 14:30:00,45.33,45.44,45.33,45.42,91900.0,43.0046,43.109,43.0046,43.09,91900.0
2007-03-07 14:40:00,45.41,45.45,45.38,45.44,60400.0,43.0805,43.1185,43.0521,43.109,60400.0
2007-03-07 14:50:00,45.44,45.44,45.36,45.36,54500.0,43.109,43.109,43.0331,43.0331,54500.0
2007-03-07 15:00:00,45.36,45.4,45.32,45.35,86000.0,43.0331,43.071,42.9951,43.0236,86000.0
2007-03-07 15:10:00,45.35,45.4,45.18,45.37,198900.0,43.0236,43.071,42.8623,43.0426,198900.0
2007-03-07 15:20:00,45.37,45.4,45.33,45.39,181400.0,43.0426,43.071,43.0046,43.0616,181400.0
2007-03-07 15:30:00,45.39,45.41,45.37,45.4,127400.0,43.0616,43.0805,43.0426,43.071,127400.0
2007-03-07 15:40:00,45.39,45.41,45.37,45.37,172800.0,43.0616,43.0805,43.0426,43.0426,172800.0
2007-03-07 15:50:00,45.37,45.4,45.28,45.32,184500.0,43.0426,43.071,42.9572,42.9951,184500.0
2007-03-08 09:30:00,45.55,45.9,45.39,45.9,129400.0,43.2133,43.5454,43.0616,43.5454,129400.0
2007-03-08 09:40:00,45.91,46.38,45.89,46.09,233200.0,43.5549,44.0008,43.5359,43.7256,233200.0
2007-03-08 09:50:00,46.09,46.1,46.02,46.03,104800.0,43.7256,43.7351,43.6592,43.6687,104800.0
2007-03-08 10:00:00,46.02,46.13,45.99,45.99,169600.0,43.6592,43.7636,43.6308,43.6308,169600.0
2007-03-08 10:10:00,45.99,46.06,45.88,46.01,146800.0,43.6308,43.6972,43.5264,43.6497,146800.0
2007-03-08 10:20:00,46.0,46.08,45.99,46.08,53800.0,43.6403,43.7162,43.6308,43.7162,53800.0
2007-03-08 10:30:00,46.08,46.1,46.0,46.02,104800.0,43.7162,43.7351,43.6403,43.6592,104800.0
2007-03-08 10:40:00,46.02,46.05,45.98,46.01,48600.0,43.6592,43.6877,43.6213,43.6497,48600.0
2007-03-08 10:50:00,46.02,46.11,46.01,46.06,41900.0,43.6592,43.7446,43.6497,43.6972,41900.0
2007-03-08 11:00:00,46.07,46.13,46.04,46.09,107700.0,43.7067,43.7636,43.6782,43.7256,107700.0
2007-03-08 11:10:00,46.09,46.18,46.08,46.18,81200.0,43.7256,43.811,43.7162,43.811,81200.0
2007-03-08 11:20:00,46.18,46.26,46.16,46.26,98400.0,43.811,43.8869,43.7921,43.8869,98400.0
2007-03-08 11:30:00,46.24,46.26,46.1,46.1,132100.0,43.868,43.8869,43.7351,43.7351,132100.0
2007-03-08 11:40:00,46.1,46.17,46.09,46.16,54000.0,43.7351,43.8015,43.7256,43.7921,54000.0
2007-03-08 11:50:00,46.17,46.17,46.1,46.14,48500.0,43.8015,43.8015,43.7351,43.7731,48500.0
2007-03-08 12:00:00,46.14,46.17,46.11,46.14,71800.0,43.7731,43.8015,43.7446,43.7731,71800.0
2007-03-08 12:10:00,46.14,46.19,46.11,46.18,57400.0,43.7731,43.8205,43.7446,43.811,57400.0
2007-03-08 12:20:00,46.18,46.26,46.15,46.25,60700.0,43.811,43.8869,43.7826,43.8774,60700.0
2007-03-08 12:30:00,46.25,46.3,46.22,46.28,77800.0,43.8774,43.9249,43.849,43.9059,77800.0
2007-03-08 12:40:00,46.28,46.29,46.25,46.29,69200.0,43.9059,43.9154,43.8774,43.9154,69200.0
2007-03-08 12:50:00,46.29,46.34,46.25,46.34,58500.0,43.9154,43.9628,43.8774,43.9628,58500.0
2007-03-08 13:00:00,46.33,46.34,46.24,46.25,33800.0,43.9533,43.9628,43.868,43.8774,33800.0
2007-03-08 13:10:00,46.25,46.28,46.24,46.25,32800.0,43.8774,43.9059,43.868,43.8774,32800.0
2007-03-08 13:20:00,46.26,46.3,46.25,46.3,33400.0,43.8869,43.9249,43.8774,43.9249,33400.0
2007-03-08 13:30:00,46.3,46.3,46.25,46.26,21100.0,43.9249,43.9249,43.8774,43.8869,21100.0
2007-03-08 13:40:00,46.26,46.28,46.25,46.28,44300.0,43.8869,43.9059,43.8774,43.9059,44300.0
2007-03-08 13:50:00,46.28,46.29,46.25,46.28,46900.0,43.9059,43.9154,43.8774,43.9059,46900.0
2007-03-08 14:00:00,46.28,46.29,46.21,46.24,77900.0,43.9059,43.9154,43.8395,43.868,77900.0
2007-03-08 14:10:00,46.24,46.24,46.18,46.19,59200.0,43.868,43.868,43.811,43.8205,59200.0
2007-03-08 14:20:00,46.18,46.22,46.1,46.1,71700.0,43.811,43.849,43.7351,43.7351,71700.0
2007-03-08 14:30:00,46.1,46.1,45.92,45.95,87000.0,43.7351,43.7351,43.5644,43.5928,87000.0
2007-03-08 14:40:00,45.95,46.02,45.94,45.98,55300.0,43.5928,43.6592,43.5833,43.6213,55300.0
2007-03-08 14:50:00,45.97,45.99,45.93,45.95,52100.0,43.6118,43.6308,43.5739,43.5928,52100.0
2007-03-08 15:00:00,45.96,46.01,45.95,46.0,54800.0,43.6023,43.6497,43.5928,43.6403,54800.0
2007-03-08 15:10:00,46.01,46.05,45.99,46.0,57700.0,43.6497,43.6877,43.6308,43.6403,57700.0
2007-03-08 15:20:00,46.01,46.01,45.89,45.92,64400.0,43.6497,43.6497,43.5359,43.5644,64400.0
2007-03-08 15:30:00,45.92,45.99,45.88,45.91,56400.0,43.5644,43.6308,43.5264,43.5549,56400.0
2007-03-08 15:40:00,45.91,45.94,45.72,45.74,54500.0,43.5549,43.5833,43.3746,43.3936,54500.0
2007-03-08 15:50:00,45.74,45.87,45.74,45.87,96300.0,43.3936,43.5169,43.3936,43.5169,96300.0
2007-03-09 09:30:00,46.14,46.26,46.09,46.22,44400.0,43.7731,43.8869,43.7256,43.849,44400.0
2007-03-09 09:40:00,46.22,46.29,46.05,46.24,90400.0,43.849,43.9154,43.6877,43.868,90400.0
2007-03-09 09:50:00,46.22,46.24,46.14,46.14,35900.0,43.849,43.868,43.7731,43.7731,35900.0
2007-03-09 10:00:00,46.16,46.18,46.0,46.01,37000.0,43.7921,43.811,43.6403,43.6497,37000.0
2007-03-09 10:10:00,46.01,46.11,45.84,45.84,240600.0,43.6497,43.7446,43.4885,43.4885,240600.0
2007-03-09 10:20:00,45.83,45.91,45.79,45.9,80400.0,43.479,43.5549,43.441,43.5454,80400.0
2007-03-09 10:30:00,45.91,46.01,45.89,46.0,64300.0,43.5549,43.6497,43.5359,43.6403,64300.0
2007-03-09 10:40:00,46.02,46.07,46.01,46.04,15100.0,43.6592,43.7067,43.6497,43.6782,15100.0
2007-03-09 10:50:00,46.04,46.12,46.04,46.09,22500.0,43.6782,43.7541,43.6782,43.7256,22500.0
2007-03-09 11:00:00,46.1,46.17,46.1,46.14,231300.0,43.7351,43.8015,43.7351,43.7731,231300.0
2007-03-09 11:10:00,46.15,46.22,46.14,46.2,38400.0,43.7826,43.849,43.7731,43.83,38400.0
2007-03-09 11:20:00,46.2,46.25,46.18,46.25,66000.0,43.83,43.8774,43.811,43.8774,66000.0
2007-03-09 11:30:00,46.24,46.3,46.16,46.3,138300.0,43.868,43.9249,43.7921,43.9249,138300.0
2007-03-09 11:40:00,46.3,46.32,46.21,46.31,75000.0,43.9249,43.9438,43.8395,43.9344,75000.0
2007-03-09 11:50:00,46.3,46.32,46.25,46.29,55300.0,43.9249,43.9438,43.8774,43.9154,55300.0
2007-03-09 12:00:00,46.28,46.28,46.2,46.21,21600.0,43.9059,43.9059,43.83,43.8395,21600.0
2007-03-09 12:10:00,46.21,46.28,46.2,46.27,29800.0,43.8395,43.9059,43.83,43.8964,29800.0
2007-03-09 12:20:00,46.28,46.35,46.26,46.34,23700.0,43.9059,43.9723,43.8869,43.9628,23700.0
2007-03-09 12:30:00,46.32,46.32,46.2,46.22,13800.0,43.9438,43.9438,43.83,43.849,13800.0
2007-03-09 12:40:00,46.2,46.2,46.13,46.13,12100.0,43.83,43.83,43.7636,43.7636,12100.0
2007-03-09 12:50:00,46.13,46.16,46.1,46.15,17600.0,43.7636,43.7921,43.7351,43.7826,17600.0
2007-03-09 13:00:00,46.15,46.22,46.08,46.08,28400.0,43.7826,43.849,43.7162,43.7162,28400.0
2007-03-09 13:10:00,46.07,46.11,45.98,45.98,39300.0,43.7067,43.7446,43.6213,43.6213,39300.0
2007-03-09 13:20:00,45.98,46.02,45.95,45.96,125300.0,43.6213,43.6592,43.5928,43.6023,125300.0
2007-03-09 13:30:00,45.97,46.0,45.9,45.92,149400.0,43.6118,43.6403,43.5454,43.5644,149400.0
2007-03-09 13:40:00,45.92,45.95,45.92,45.95,18500.0,43.5644,43.5928,43.5644,43.5928,18500.0
2007-03-09 13:50:00,45.95,45.95,45.86,45.88,29400.0,43.5928,43.5928,43.5074,43.5264,29400.0
2007-03-09 14:00:00,45.87,46.0,45.77,45.95,61200.0,43.5169,43.6403,43.4221,43.5928,61200.0
2007-03-09 14:10:00,45.94,46.01,45.93,45.94,20700.0,43.5833,43.6497,43.5739,43.5833,20700.0
2007-03-09 14:20:00,45.94,45.95,45.77,45.81,34200.0,43.5833,43.5928,43.4221,43.46,34200.0
2007-03-09 14:30:00,45.81,45.92,45.75,45.91,25300.0,43.46,43.5644,43.4031,43.5549,25300.0
2007-03-09 14:40:00,45.92,45.95,45.86,45.9,24900.0,43.5644,43.5928,43.5074,43.5454,24900.0
2007-03-09 14:50:00,45.88,45.9,45.83,45.87,22400.0,43.5264,43.5454,43.479,43.5169,22400.0
2007-03-09 15:00:00,45.87,45.95,45.82,45.84,28000.0,43.5169,43.5928,43.4695,43.4885,28000.0
2007-03-09 15:10:00,45.83,45.87,45.79,45.82,33700.0,43.479,43.5169,43.441,43.4695,33700.0
2007-03-09 15:20:00,45.83,45.86,45.81,45.84,24600.0,43.479,43.5074,43.46,43.4885,24600.0
2007-03-09 15:30:00,45.84,45.91,45.82,45.87,45100.0,43.4885,43.5549,43.4695,43.5169,45100.0
2007-03-09 15:40:00,45.88,46.0,45.87,45.96,75800.0,43.5264,43.6403,43.5169,43.6023,75800.0
2007-03-09 15:50:00,45.96,45.99,45.89,45.93,155100.0,43.6023,43.6308,43.5359,43.5739,155100.0
2007-03-12 09:30:00,45.8,45.93,45.73,45.9,37500.0,43.4505,43.5739,43.3841,43.5454,37500.0
2007-03-12 09:40:00,45.9,45.94,45.81,45.82,40500.0,43.5454,43.5833,43.46,43.4695,40500.0
2007-03-12 09:50:00,45.82,45.88,45.77,45.87,71500.0,43.4695,43.5264,43.4221,43.5169,71500.0
2007-03-12 10:00:00,45.86,45.92,45.85,45.9,53700.0,43.5074,43.5644,43.498,43.5454,53700.0
2007-03-12 10:10:00,45.9,45.97,45.89,45.95,53100.0,43.5454,43.6118,43.5359,43.5928,53100.0
2007-03-12 10:20:00,45.94,46.0,45.94,45.97,23400.0,43.5833,43.6403,43.5833,43.6118,23400.0
2007-03-12 10:30:00,45.94,45.94,45.84,45.85,33900.0,43.5833,43.5833,43.4885,43.498,33900.0
2007-03-12 10:40:00,45.85,45.85,45.75,45.75,24000.0,43.498,43.498,43.4031,43.4031,24000.0
2007-03-12 10:50:00,45.76,45.8,45.75,45.77,31200.0,43.4126,43.4505,43.4031,43.4221,31200.0
2007-03-12 11:00:00,45.77,45.9,45.76,45.9,32200.0,43.4221,43.5454,43.4126,43.5454,32200.0
2007-03-12 11:10:00,45.9,45.9,45.85,45.85,20800.0,43.5454,43.5454,43.498,43.498,20800.0
2007-03-12 11:20:00,45.86,45.91,45.81,45.91,33200.0,43.5074,43.5549,43.46,43.5549,33200.0
2007-03-12 11:30:00,45.94,46.0,45.94,46.0,14100.0,43.5833,43.6403,43.5833,43.6403,14100.0
2007-03-12 11:40:00,46.0,46.01,45.97,46.01,29800.0,43.6403,43.6497,43.6118,43.6497,29800.0
2007-03-12 11:50:00,46.01,46.05,45.95,45.97,34200.0,43.6497,43.6877,43.5928,43.6118,34200.0
2007-03-12 12:00:00,45.96,46.1,45.96,46.07,40100.0,43.6023,43.7351,43.6023,43.7067,40100.0
2007-03-12 12:10:00,46.06,46.11,46.06,46.1,25100.0,43.6972,43.7446,43.6972,43.7351,25100.0
2007-03-12 12:20:00,46.11,46.16,46.09,46.14,24600.0,43.7446,43.7921,43.7256,43.7731,24600.0
2007-03-12 12:30:00,46.14,46.19,46.1,46.1,26100.0,43.7731,43.8205,43.7351,43.7351,26100.0
2007-03-12 12:40:00,46.1,46.17,46.08,46.1,59900.0,43.7351,43.8015,43.7162,43.7351,59900.0
2007-03-12 12:50:00,46.11,46.15,45.98,46.15,133200.0,43.7446,43.7826,43.6213,43.7826,133200.0
2007-03-12 13:00:00,46.15,46.18,46.13,46.15,53200.0,43.7826,43.811,43.7636,43.7826,53200.0
2007-03-12 13:10:00,46.15,46.15,46.08,46.1,23400.0,43.7826,43.7826,43.7162,43.7351,23400.0
2007-03-12 13:20:00,46.1,46.1,45.97,45.99,42400.0,43.7351,43.7351,43.6118,43.6308,42400.0
2007-03-12 13:30:00,46.0,46.0,45.92,45.93,50300.0,43.6403,43.6403,43.5644,43.5739,50300.0
2007-03-12 13:40:00,45.93,45.93,45.85,45.86,28300.0,43.5739,43.5739,43.498,43.5074,28300.0
2007-03-12 13:50:00,45.87,45.96,45.87,45.94,26600.0,43.5169,43.6023,43.5169,43.5833,26600.0
2007-03-12 14:00:00,45.94,45.94,45.86,45.88,39500.0,43.5833,43.5833,43.5074,43.5264,39500.0
2007-03-12 14:10:00,45.88,46.01,45.88,46.01,29300.0,43.5264,43.6497,43.5264,43.6497,29300.0
2007-03-12 14:20:00,46.02,46.12,46.02,46.1,26400.0,43.6592,43.7541,43.6592,43.7351,26400.0
2007-03-12 14:30:00,46.11,46.2,46.11,46.2,41500.0,43.7446,43.83,43.7446,43.83,41500.0
2007-03-12 14:40:00,46.2,46.26,46.19,46.22,50000.0,43.83,43.8869,43.8205,43.849,50000.0
2007-03-12 14:50:00,46.22,46.25,46.07,46.07,68500.0,43.849,43.8774,43.7067,43.7067,68500.0
2007-03-12 15:00:00,46.07,46.17,46.06,46.08,35200.0,43.7067,43.8015,43.6972,43.7162,35200.0
2007-03-12 15:10:00,46.07,46.13,46.05,46.06,21100.0,43.7067,43.7636,43.6877,43.6972,21100.0
2007-03-12 15:20:00,46.06,46.17,46.06,46.15,50700.0,43.6972,43.8015,43.6972,43.7826,50700.0
2007-03-12 15:30:00,46.16,46.16,46.07,46.08,50700.0,43.7921,43.7921,43.7067,43.7162,50700.0
2007-03-12 15:40:00,46.06,46.2,46.06,46.19,46700.0,43.6972,43.83,43.6972,43.8205,46700.0
2007-03-12 15:50:00,46.19,46.21,46.13,46.18,42800.0,43.8205,43.8395,43.7636,43.811,42800.0
2007-03-13 09:30:00,45.77,45.84,45.59,45.66,58300.0,43.4221,43.4885,43.2513,43.3177,58300.0
2007-03-13 09:40:00,45.66,45.89,45.63,45.75,122000.0,43.3177,43.5359,43.2892,43.4031,122000.0
2007-03-13 09:50:00,45.76,45.82,45.66,45.73,72100.0,43.4126,43.4695,43.3177,43.3841,72100.0
2007-03-13 10:00:00,45.73,45.79,45.59,45.64,71200.0,43.3841,43.441,43.2513,43.2987,71200.0
2007-03-13 10:10:00,45.65,45.68,45.62,45.67,51600.0,43.3082,43.3367,43.2798,43.3272,51600.0
2007-03-13 10:20:00,45.68,45.76,45.6,45.61,54400.0,43.3367,43.4126,43.2608,43.2703,54400.0
2007-03-13 10:30:00,45.6,45.66,45.6,45.65,35200.0,43.2608,43.3177,43.2608,43.3082,35200.0
2007-03-13 10:40:00,45.66,45.76,45.64,45.75,36100.0,43.3177,43.4126,43.2987,43.4031,36100.0
2007-03-13 10:50:00,45.76,45.76,45.69,45.69,41400.0,43.4126,43.4126,43.3462,43.3462,41400.0
2007-03-13 11:00:00,45.68,45.74,45.66,45.74,37300.0,43.3367,43.3936,43.3177,43.3936,37300.0
2007-03-13 11:10:00,45.73,45.74,45.68,45.69,29400.0,43.3841,43.3936,43.3367,43.3462,29400.0
2007-03-13 11:20:00,45.69,45.7,45.59,45.59,36700.0,43.3462,43.3557,43.2513,43.2513,36700.0
2007-03-13 11:30:00,45.6,45.64,45.56,45.62,80700.0,43.2608,43.2987,43.2228,43.2798,80700.0
2007-03-13 11:40:00,45.62,45.7,45.61,45.68,59100.0,43.2798,43.3557,43.2703,43.3367,59100.0
2007-03-13 11:50:00,45.68,45.68,45.63,45.65,33000.0,43.3367,43.3367,43.2892,43.3082,33000.0
2007-03-13 12:00:00,45.65,45.74,45.64,45.73,43400.0,43.3082,43.3936,43.2987,43.3841,43400.0
2007-03-13 12:10:00,45.73,45.73,45.56,45.56,43500.0,43.3841,43.3841,43.2228,43.2228,43500.0
2007-03-13 12:20:00,45.55,45.55,45.37,45.37,55500.0,43.2133,43.2133,43.0426,43.0426,55500.0
2007-03-13 12:30:00,45.36,45.47,45.25,45.45,63300.0,43.0331,43.1375,42.9287,43.1185,63300.0
2007-03-13 12:40:00,45.45,45.5,45.41,45.45,26900.0,43.1185,43.1659,43.0805,43.1185,26900.0
2007-03-13 12:50:00,45.45,45.47,45.35,45.35,40900.0,43.1185,43.1375,43.0236,43.0236,40900.0
2007-03-13 13:00:00,45.36,45.47,45.36,45.38,33400.0,43.0331,43.1375,43.0331,43.0521,33400.0
2007-03-13 13:10:00,45.38,45.39,45.35,45.35,33100.0,43.0521,43.0616,43.0236,43.0236,33100.0
2007-03-13 13:20:00,45.36,45.4,45.32,45.33,31400.0,43.0331,43.071,42.9951,43.0046,31400.0
2007-03-13 13:30:00,45.32,45.34,45.28,45.33,39900.0,42.9951,43.0141,42.9572,43.0046,39900.0
2007-03-13 13:40:00,45.31,45.33,45.25,45.25,45300.0,42.9857,43.0046,42.9287,42.9287,45300.0
2007-03-13 13:50:00,45.26,45.39,45.21,45.37,35000.0,42.9382,43.0616,42.8908,43.0426,35000.0
2007-03-13 14:00:00,45.37,45.38,45.16,45.16,39200.0,43.0426,43.0521,42.8434,42.8434,39200.0
2007-03-13 14:10:00,45.16,45.21,45.06,45.16,77400.0,42.8434,42.8908,42.7485,42.8434,77400.0
2007-03-13 14:20:00,45.15,45.15,45.07,45.12,42700.0,42.8339,42.8339,42.758,42.8054,42700.0
2007-03-13 14:30:00,45.12,45.19,45.12,45.19,43700.0,42.8054,42.8718,42.8054,42.8718,43700.0
2007-03-13 14:40:00,45.18,45.24,45.14,45.14,38300.0,42.8623,42.9192,42.8244,42.8244,38300.0
2007-03-13 14:50:00,45.14,45.22,45.09,45.12,53400.0,42.8244,42.9003,42.7769,42.8054,53400.0
2007-03-13 15:00:00,45.12,45.13,45.01,45.05,111600.0,42.8054,42.8149,42.701,42.739,111600.0
2007-03-13 15:10:00,45.05,45.11,45.03,45.11,49300.0,42.739,42.7959,42.72,42.7959,49300.0
2007-03-13 15:20:00,45.11,45.25,45.1,45.14,49700.0,42.7959,42.9287,42.7864,42.8244,49700.0
2007-03-13 15:30:00,45.14,45.15,45.08,45.12,71000.0,42.8244,42.8339,42.7675,42.8054,71000.0
2007-03-13 15:40:00,45.12,45.12,45.02,45.03,86300.0,42.8054,42.8054,42.7105,42.72,86300.0
2007-03-13 15:50:00,45.03,45.03,44.87,44.97,115800.0,42.72,42.72,42.5682,42.6631,115800.0
2007-03-14 09:30:00,44.95,45.24,44.85,45.24,95600.0,42.6441,42.9192,42.5493,42.9192,95600.0
2007-03-14 09:40:00,45.23,45.41,45.21,45.37,172100.0,42.9098,43.0805,42.8908,43.0426,172100.0
2007-03-14 09:50:00,45.37,45.38,45.26,45.3,102600.0,43.0426,43.0521,42.9382,42.9762,102600.0
2007-03-14 10:00:00,45.29,45.3,45.12,45.16,102900.0,42.9667,42.9762,42.8054,42.8434,102900.0
2007-03-14 10:10:00,45.17,45.4,45.17,45.36,54500.0,42.8528,43.071,42.8528,43.0331,54500.0
2007-03-14 10:20:00,45.35,45.45,45.31,45.38,53500.0,43.0236,43.1185,42.9857,43.0521,53500.0
2007-03-14 10:30:00,45.39,45.52,45.33,45.5,68000.0,43.0616,43.1849,43.0046,43.1659,68000.0
2007-03-14 10:40:00,45.5,45.57,45.34,45.37,41600.0,43.1659,43.2323,43.0141,43.0426,41600.0
2007-03-14 10:50:00,45.36,45.4,45.31,45.33,40300.0,43.0331,43.071,42.9857,43.0046,40300.0
2007-03-14 11:00:00,45.33,45.38,45.2,45.31,38800.0,43.0046,43.0521,42.8813,42.9857,38800.0
2007-03-14 11:10:00,45.32,45.33,45.26,45.28,30500.0,42.9951,43.0046,42.9382,42.9572,30500.0
2007-03-14 11:20:00,45.28,45.28,45.15,45.15,77100.0,42.9572,42.9572,42.8339,42.8339,77100.0
2007-03-14 11:30:00,45.15,45.18,45.03,45.18,83000.0,42.8339,42.8623,42.72,42.8623,83000.0
2007-03-14 11:40:00,45.19,45.23,45.14,45.2,29300.0,42.8718,42.9098,42.8244,42.8813,29300.0
2007-03-14 11:50:00,45.2,45.22,45.13,45.16,54500.0,42.8813,42.9003,42.8149,42.8434,54500.0
2007-03-14 12:00:00,45.16,45.16,44.9,44.96,40300.0,42.8434,42.8434,42.5967,42.6536,40300.0
2007-03-14 12:10:00,44.96,44.98,44.9,44.91,55300.0,42.6536,42.6726,42.5967,42.6062,55300.0
2007-03-14 12:20:00,44.91,44.93,44.66,44.69,68200.0,42.6062,42.6252,42.369,42.3975,68200.0
2007-03-14 12:30:00,44.7,44.77,44.66,44.77,33400.0,42.407,42.4734,42.369,42.4734,33400.0
2007-03-14 12:40:00,44.76,44.77,44.73,44.74,46600.0,42.4639,42.4734,42.4354,42.4449,46600.0
2007-03-14 12:50:00,44.74,44.74,44.58,44.63,68700.0,42.4449,42.4449,42.2931,42.3405,68700.0
2007-03-14 13:00:00,44.66,44.78,44.66,44.74,69300.0,42.369,42.4828,42.369,42.4449,69300.0
2007-03-14 13:10:00,44.75,44.87,44.74,44.87,97100.0,42.4544,42.5682,42.4449,42.5682,97100.0
2007-03-14 13:20:00,44.87,44.98,44.83,44.91,67600.0,42.5682,42.6726,42.5303,42.6062,67600.0
2007-03-14 13:30:00,44.91,44.94,44.87,44.92,65200.0,42.6062,42.6346,42.5682,42.6157,65200.0
2007-03-14 13:40:00,44.93,45.05,44.9,44.92,101500.0,42.6252,42.739,42.5967,42.6157,101500.0
2007-03-14 13:50:00,44.92,44.93,44.8,44.87,46700.0,42.6157,42.6252,42.5018,42.5682,46700.0
2007-03-14 14:00:00,44.88,44.93,44.82,44.88,47800.0,42.5777,42.6252,42.5208,42.5777,47800.0
2007-03-14 14:10:00,44.89,45.06,44.89,45.02,39700.0,42.5872,42.7485,42.5872,42.7105,39700.0
2007-03-14 14:20:00,45.03,45.13,45.02,45.06,44800.0,42.72,42.8149,42.7105,42.7485,44800.0
2007-03-14 14:30:00,45.06,45.17,45.03,45.15,57900.0,42.7485,42.8528,42.72,42.8339,57900.0
2007-03-14 14:40:00,45.15,45.21,45.02,45.02,52400.0,42.8339,42.8908,42.7105,42.7105,52400.0
2007-03-14 14:50:00,45.01,45.06,45.0,45.02,52900.0,42.701,42.7485,42.6916,42.7105,52900.0
2007-03-14 15:00:00,45.02,45.12,45.0,45.07,43300.0,42.7105,42.8054,42.6916,42.758,43300.0
2007-03-14 15:10:00,45.08,45.16,45.0,45.14,50800.0,42.7675,42.8434,42.6916,42.8244,50800.0
2007-03-14 15:20:00,45.14,45.17,45.07,45.08,48200.0,42.8244,42.8528,42.758,42.7675,48200.0
2007-03-14 15:30:00,45.09,45.1,45.02,45.06,51100.0,42.7769,42.7864,42.7105,42.7485,51100.0
2007-03-14 15:40:00,45.06,45.07,44.99,45.05,88100.0,42.7485,42.758,42.6821,42.739,88100.0
2007-03-14 15:50:00,45.05,45.08,44.98,45.06,126600.0,42.739,42.7675,42.6726,42.7485,126600.0
2007-03-15 09:30:00,45.08,45.2,44.86,44.88,87100.0,42.7675,42.8813,42.5587,42.5777,87100.0
2007-03-15 09:40:00,44.91,44.92,44.76,44.87,44800.0,42.6062,42.6157,42.4639,42.5682,44800.0
2007-03-15 09:50:00,44.89,44.93,44.79,44.91,60300.0,42.5872,42.6252,42.4923,42.6062,60300.0
2007-03-15 10:00:00,44.92,44.97,44.86,44.87,36200.0,42.6157,42.6631,42.5587,42.5682,36200.0
2007-03-15 10:10:00,44.87,44.92,44.82,44.88,41600.0,42.5682,42.6157,42.5208,42.5777,41600.0
2007-03-15 10:20:00,44.88,44.93,44.83,44.92,53600.0,42.5777,42.6252,42.5303,42.6157,53600.0
2007-03-15 10:30:00,44.92,44.98,44.88,44.97,55600.0,42.6157,42.6726,42.5777,42.6631,55600.0
2007-03-15 10:40:00,44.96,45.09,44.96,45.08,60200.0,42.6536,42.7769,42.6536,42.7675,60200.0
2007-03-15 10:50:00,45.08,45.08,44.95,45.01,52800.0,42.7675,42.7675,42.6441,42.701,52800.0
2007-03-15 11:00:00,45.01,45.07,45.0,45.0,41400.0,42.701,42.758,42.6916,42.6916,41400.0
2007-03-15 11:10:00,45.0,45.02,44.94,44.95,52700.0,42.6916,42.7105,42.6346,42.6441,52700.0
2007-03-15 11:20:00,44.94,44.97,44.94,44.95,48700.0,42.6346,42.6631,42.6346,42.6441,48700.0
2007-03-15 11:30:00,44.96,44.96,44.94,44.95,21800.0,42.6536,42.6536,42.6346,42.6441,21800.0
2007-03-15 11:40:00,44.95,44.95,44.86,44.89,43200.0,42.6441,42.6441,42.5587,42.5872,43200.0
2007-03-15 11:50:00,44.89,44.89,44.81,44.81,135300.0,42.5872,42.5872,42.5113,42.5113,135300.0
2007-03-15 12:00:00,44.81,44.9,44.79,44.88,55900.0,42.5113,42.5967,42.4923,42.5777,55900.0
2007-03-15 12:10:00,44.88,44.96,44.88,44.93,51600.0,42.5777,42.6536,42.5777,42.6252,51600.0
2007-03-15 12:20:00,44.95,44.97,44.94,44.97,36400.0,42.6441,42.6631,42.6346,42.6631,36400.0
2007-03-15 12:30:00,44.96,44.98,44.96,44.96,45000.0,42.6536,42.6726,42.6536,42.6536,45000.0
2007-03-15 12:40:00,44.96,45.01,44.96,45.01,123100.0,42.6536,42.701,42.6536,42.701,123100.0
2007-03-15 12:50:00,45.0,45.0,44.98,44.98,96200.0,42.6916,42.6916,42.6726,42.6726,96200.0
2007-03-15 13:00:00,44.99,45.01,44.95,45.01,34700.0,42.6821,42.701,42.6441,42.701,34700.0
2007-03-15 13:10:00,45.0,45.01,44.95,44.95,22700.0,42.6916,42.701,42.6441,42.6441,22700.0
2007-03-15 13:20:00,44.96,44.97,44.88,44.93,36300.0,42.6536,42.6631,42.5777,42.6252,36300.0
2007-03-15 13:30:00,44.93,44.94,44.82,44.82,64300.0,42.6252,42.6346,42.5208,42.5208,64300.0
2007-03-15 13:40:00,44.81,44.9,44.75,44.88,60000.0,42.5113,42.5967,42.4544,42.5777,60000.0
2007-03-15 13:50:00,44.87,44.95,44.86,44.88,126200.0,42.5682,42.6441,42.5587,42.5777,126200.0
2007-03-15 14:00:00,44.9,44.96,44.89,44.94,34500.0,42.5967,42.6536,42.5872,42.6346,34500.0
2007-03-15 14:10:00,44.94,44.96,44.87,44.95,682200.0,42.6346,42.6536,42.5682,42.6441,682200.0
2007-03-15 14:20:00,44.95,44.96,44.85,44.86,400600.0,42.6441,42.6536,42.5493,42.5587,400600.0
2007-03-15 14:30:00,44.86,44.94,44.86,44.92,85800.0,42.5587,42.6346,42.5587,42.6157,85800.0
2007-03-15 14:40:00,44.93,45.04,44.93,45.01,85400.0,42.6252,42.7295,42.6252,42.701,85400.0
2007-03-15 14:50:00,45.01,45.03,44.99,45.01,60000.0,42.701,42.72,42.6821,42.701,60000.0
2007-03-15 15:00:00,45.0,45.02,44.97,45.0,38900.0,42.6916,42.7105,42.6631,42.6916,38900.0
2007-03-15 15:10:00,44.99,45.0,44.93,44.96,28900.0,42.6821,42.6916,42.6252,42.6536,28900.0
2007-03-15 15:20:00,44.97,45.03,44.9,44.91,40800.0,42.6631,42.72,42.5967,42.6062,40800.0
2007-03-15 15:30:00,44.92,45.0,44.91,44.99,34700.0,42.6157,42.6916,42.6062,42.6821,34700.0
2007-03-15 15:40:00,44.98,44.99,44.91,44.98,62500.0,42.6726,42.6821,42.6062,42.6726,62500.0
2007-03-15 15:50:00,44.97,45.07,44.96,44.99,199900.0,42.6631,42.758,42.6536,42.6821,199900.0
2007-03-16 09:30:00,45.02,45.2,44.82,45.12,697200.0,42.7105,42.8813,42.5208,42.8054,697200.0
2007-03-16 09:40:00,45.1,45.14,45.05,45.14,58800.0,42.7864,42.8244,42.739,42.8244,58800.0
2007-03-16 09:50:00,45.15,45.24,45.11,45.21,83500.0,42.8339,42.9192,42.7959,42.8908,83500.0
2007-03-16 10:00:00,45.22,45.23,45.13,45.19,76700.0,42.9003,42.9098,42.8149,42.8718,76700.0
2007-03-16 10:10:00,45.19,45.29,45.18,45.24,61300.0,42.8718,42.9667,42.8623,42.9192,61300.0
2007-03-16 10:20:00,45.25,45.45,45.25,45.4,70300.0,42.9287,43.1185,42.9287,43.071,70300.0
2007-03-16 10:30:00,45.41,45.48,45.39,45.47,82200.0,43.0805,43.1469,43.0616,43.1375,82200.0
2007-03-16 10:40:00,45.47,45.7,45.45,45.67,126200.0,43.1375,43.3557,43.1185,43.3272,126200.0
2007-03-16 10:50:00,45.67,45.68,45.53,45.54,91900.0,43.3272,43.3367,43.1944,43.2039,91900.0
2007-03-16 11:00:00,45.54,45.71,45.51,45.65,110800.0,43.2039,43.3651,43.1754,43.3082,110800.0
2007-03-16 11:10:00,45.64,45.68,45.6,45.61,67500.0,43.2987,43.3367,43.2608,43.2703,67500.0
2007-03-16 11:20:00,45.6,45.65,45.56,45.57,35800.0,43.2608,43.3082,43.2228,43.2323,35800.0
2007-03-16 11:30:00,45.59,45.6,45.5,45.52,57600.0,43.2513,43.2608,43.1659,43.1849,57600.0
2007-03-16 11:40:00,45.53,45.61,45.51,45.61,47400.0,43.1944,43.2703,43.1754,43.2703,47400.0
2007-03-16 11:50:00,45.62,45.62,45.56,45.6,25200.0,43.2798,43.2798,43.2228,43.2608,25200.0
2007-03-16 12:00:00,45.59,45.61,45.56,45.61,36200.0,43.2513,43.2703,43.2228,43.2703,36200.0
2007-03-16 12:10:00,45.61,45.65,45.6,45.61,41600.0,43.2703,43.3082,43.2608,43.2703,41600.0
2007-03-16 12:20:00,45.6,45.66,45.6,45.64,110400.0,43.2608,43.3177,43.2608,43.2987,110400.0
2007-03-16 12:30:00,45.63,45.64,45.57,45.58,49000.0,43.2892,43.2987,43.2323,43.2418,49000.0
2007-03-16 12:40:00,45.58,45.64,45.58,45.63,31000.0,43.2418,43.2987,43.2418,43.2892,31000.0
2007-03-16 12:50:00,45.62,45.62,45.58,45.6,36200.0,43.2798,43.2798,43.2418,43.2608,36200.0
2007-03-16 13:00:00,45.59,45.59,45.5,45.5,46100.0,43.2513,43.2513,43.1659,43.1659,46100.0
2007-03-16 13:10:00,45.5,45.62,45.5,45.61,85500.0,43.1659,43.2798,43.1659,43.2703,85500.0
2007-03-16 13:20:00,45.61,45.65,45.6,45.62,35100.0,43.2703,43.3082,43.2608,43.2798,35100.0
2007-03-16 13:30:00,45.64,45.67,45.58,45.58,26800.0,43.2987,43.3272,43.2418,43.2418,26800.0
2007-03-16 13:40:00,45.58,45.67,45.55,45.56,33400.0,43.2418,43.3272,43.2133,43.2228,33400.0
2007-03-16 13:50:00,45.56,45.62,45.56,45.58,41500.0,43.2228,43.2798,43.2228,43.2418,41500.0
2007-03-16 14:00:00,45.58,45.62,45.54,45.54,30200.0,43.2418,43.2798,43.2039,43.2039,30200.0
2007-03-16 14:10:00,45.55,45.56,45.49,45.5,47500.0,43.2133,43.2228,43.1564,43.1659,47500.0
2007-03-16 14:20:00,45.51,45.56,45.48,45.54,125000.0,43.1754,43.2228,43.1469,43.2039,125000.0
2007-03-16 14:30:00,45.55,45.55,45.49,45.55,235400.0,43.2133,43.2133,43.1564,43.2133,235400.0
2007-03-16 14:40:00,45.53,45.56,45.5,45.56,118400.0,43.1944,43.2228,43.1659,43.2228,118400.0
2007-03-16 14:50:00,45.56,45.59,45.55,45.58,35800.0,43.2228,43.2513,43.2133,43.2418,35800.0
2007-03-16 15:00:00,45.58,45.61,45.53,45.57,139800.0,43.2418,43.2703,43.1944,43.2323,139800.0
2007-03-16 15:10:00,45.57,45.62,45.51,45.51,71900.0,43.2323,43.2798,43.1754,43.1754,71900.0
2007-03-16 15:20:00,45.51,45.55,45.48,45.52,70400.0,43.1754,43.2133,43.1469,43.1849,70400.0
2007-03-16 15:30:00,45.51,45.55,45.44,45.51,178400.0,43.1754,43.2133,43.109,43.1754,178400.0
2007-03-16 15:40:00,45.51,45.52,45.37,45.42,420100.0,43.1754,43.1849,43.0426,43.09,420100.0
2007-03-16 15:50:00,45.43,45.46,45.33,45.42,246500.0,43.0995,43.128,43.0046,43.09,246500.0
2007-03-19 09:30:00,45.48,46.14,45.48,45.83,81100.0,43.1469,43.7731,43.1469,43.479,81100.0
2007-03-19 09:40:00,45.81,46.0,45.77,45.91,59600.0,43.46,43.6403,43.4221,43.5549,59600.0
2007-03-19 09:50:00,45.9,46.06,45.9,46.01,134800.0,43.5454,43.6972,43.5454,43.6497,134800.0
2007-03-19 10:00:00,46.01,46.11,45.89,45.9,101200.0,43.6497,43.7446,43.5359,43.5454,101200.0
2007-03-19 10:10:00,45.91,46.04,45.91,46.01,55900.0,43.5549,43.6782,43.5549,43.6497,55900.0
2007-03-19 10:20:00,46.0,46.09,46.0,46.06,47400.0,43.6403,43.7256,43.6403,43.6972,47400.0
2007-03-19 10:30:00,46.04,46.2,46.03,46.2,75000.0,43.6782,43.83,43.6687,43.83,75000.0
2007-03-19 10:40:00,46.2,46.25,46.13,46.17,64700.0,43.83,43.8774,43.7636,43.8015,64700.0
2007-03-19 10:50:00,46.17,46.23,46.13,46.21,68300.0,43.8015,43.8585,43.7636,43.8395,68300.0
2007-03-19 11:00:00,46.21,46.4,46.21,46.39,100900.0,43.8395,44.0197,43.8395,44.0103,100900.0
2007-03-19 11:10:00,46.4,46.48,46.38,46.46,73400.0,44.0197,44.0956,44.0008,44.0767,73400.0
2007-03-19 11:20:00,46.45,46.48,46.4,46.42,46100.0,44.0672,44.0956,44.0197,44.0387,46100.0
2007-03-19 11:30:00,46.42,46.43,46.34,46.34,57100.0,44.0387,44.0482,43.9628,43.9628,57100.0
2007-03-19 11:40:00,46.33,46.36,46.29,46.29,44200.0,43.9533,43.9818,43.9154,43.9154,44200.0
2007-03-19 11:50:00,46.29,46.36,46.28,46.3,49400.0,43.9154,43.9818,43.9059,43.9249,49400.0
2007-03-19 12:00:00,46.31,46.31,46.29,46.3,28600.0,43.9344,43.9344,43.9154,43.9249,28600.0
2007-03-19 12:10:00,46.29,46.35,46.29,46.33,60700.0,43.9154,43.9723,43.9154,43.9533,60700.0
2007-03-19 12:20:00,46.33,46.36,46.29,46.36,44900.0,43.9533,43.9818,43.9154,43.9818,44900.0
2007-03-19 12:30:00,46.36,46.36,46.29,46.3,35900.0,43.9818,43.9818,43.9154,43.9249,35900.0
2007-03-19 12:40:00,46.29,46.32,46.26,46.29,37900.0,43.9154,43.9438,43.8869,43.9154,37900.0
2007-03-19 12:50:00,46.28,46.3,46.26,46.28,124100.0,43.9059,43.9249,43.8869,43.9059,124100.0
2007-03-19 13:00:00,46.28,46.37,46.26,46.36,45800.0,43.9059,43.9913,43.8869,43.9818,45800.0
2007-03-19 13:10:00,46.36,46.36,46.31,46.32,19200.0,43.9818,43.9818,43.9344,43.9438,19200.0
2007-03-19 13:20:00,46.33,46.36,46.3,46.31,34500.0,43.9533,43.9818,43.9249,43.9344,34500.0
2007-03-19 13:30:00,46.3,46.31,46.26,46.3,111000.0,43.9249,43.9344,43.8869,43.9249,111000.0
2007-03-19 13:40:00,46.3,46.39,46.29,46.33,51900.0,43.9249,44.0103,43.9154,43.9533,51900.0
2007-03-19 13:50:00,46.33,46.35,46.26,46.26,84800.0,43.9533,43.9723,43.8869,43.8869,84800.0
2007-03-19 14:00:00,46.26,46.27,46.25,46.27,77400.0,43.8869,43.8964,43.8774,43.8964,77400.0
2007-03-19 14:10:00,46.27,46.29,46.24,46.24,78800.0,43.8964,43.9154,43.868,43.868,78800.0
2007-03-19 14:20:00,46.24,46.24,46.16,46.2,38700.0,43.868,43.868,43.7921,43.83,38700.0
2007-03-19 14:30:00,46.19,46.26,46.19,46.25,86300.0,43.8205,43.8869,43.8205,43.8774,86300.0
2007-03-19 14:40:00,46.25,46.27,46.24,46.24,81900.0,43.8774,43.8964,43.868,43.868,81900.0
2007-03-19 14:50:00,46.24,46.27,46.23,46.24,49700.0,43.868,43.8964,43.8585,43.868,49700.0
2007-03-19 15:00:00,46.25,46.31,46.24,46.3,95000.0,43.8774,43.9344,43.868,43.9249,95000.0
2007-03-19 15:10:00,46.29,46.37,46.29,46.37,76000.0,43.9154,43.9913,43.9154,43.9913,76000.0
2007-03-19 15:20:00,46.37,46.38,46.32,46.32,84200.0,43.9913,44.0008,43.9438,43.9438,84200.0
2007-03-19 15:30:00,46.32,46.36,46.32,46.34,98900.0,43.9438,43.9818,43.9438,43.9628,98900.0
2007-03-19 15:40:00,46.35,46.43,46.34,46.43,128200.0,43.9723,44.0482,43.9628,44.0482,128200.0
2007-03-19 15:50:00,46.42,46.49,46.42,46.48,237300.0,44.0387,44.1051,44.0387,44.0956,237300.0
2007-03-20 09:30:00,46.49,46.49,46.3,46.39,42400.0,44.1051,44.1051,43.9249,44.0103,42400.0
2007-03-20 09:40:00,46.37,46.45,46.3,46.41,60800.0,43.9913,44.0672,43.9249,44.0292,60800.0
2007-03-20 09:50:00,46.41,46.42,46.31,46.32,57300.0,44.0292,44.0387,43.9344,43.9438,57300.0
2007-03-20 10:00:00,46.3,46.36,46.26,46.29,41400.0,43.9249,43.9818,43.8869,43.9154,41400.0
2007-03-20 10:10:00,46.29,46.31,46.21,46.21,35100.0,43.9154,43.9344,43.8395,43.8395,35100.0
2007-03-20 10:20:00,46.21,46.21,46.14,46.15,34600.0,43.8395,43.8395,43.7731,43.7826,34600.0
2007-03-20 10:30:00,46.16,46.23,46.15,46.19,28700.0,43.7921,43.8585,43.7826,43.8205,28700.0
2007-03-20 10:40:00,46.19,46.24,46.18,46.2,37000.0,43.8205,43.868,43.811,43.83,37000.0
2007-03-20 10:50:00,46.2,46.24,46.17,46.22,46100.0,43.83,43.868,43.8015,43.849,46100.0
2007-03-20 11:00:00,46.22,46.24,46.2,46.21,31500.0,43.849,43.868,43.83,43.8395,31500.0
2007-03-20 11:10:00,46.2,46.26,46.19,46.22,36200.0,43.83,43.8869,43.8205,43.849,36200.0
2007-03-20 11:20:00,46.22,46.23,46.21,46.23,14700.0,43.849,43.8585,43.8395,43.8585,14700.0
2007-03-20 11:30:00,46.22,46.32,46.22,46.28,48400.0,43.849,43.9438,43.849,43.9059,48400.0
2007-03-20 11:40:00,46.27,46.31,46.26,46.28,20100.0,43.8964,43.9344,43.8869,43.9059,20100.0
2007-03-20 11:50:00,46.28,46.38,46.28,46.37,42700.0,43.9059,44.0008,43.9059,43.9913,42700.0
2007-03-20 12:00:00,46.38,46.43,46.37,46.42,27800.0,44.0008,44.0482,43.9913,44.0387,27800.0
2007-03-20 12:10:00,46.41,46.44,46.4,46.44,27400.0,44.0292,44.0577,44.0197,44.0577,27400.0
2007-03-20 12:20:00,46.44,46.46,46.38,46.45,69600.0,44.0577,44.0767,44.0008,44.0672,69600.0
2007-03-20 12:30:00,46.45,46.5,46.42,46.48,32800.0,44.0672,44.1146,44.0387,44.0956,32800.0
2007-03-20 12:40:00,46.48,46.48,46.42,46.43,10000.0,44.0956,44.0956,44.0387,44.0482,10000.0
2007-03-20 12:50:00,46.42,46.48,46.42,46.47,23500.0,44.0387,44.0956,44.0387,44.0862,23500.0
2007-03-20 13:00:00,46.47,46.52,46.46,46.51,34900.0,44.0862,44.1336,44.0767,44.1241,34900.0
2007-03-20 13:10:00,46.52,46.52,46.4,46.41,25700.0,44.1336,44.1336,44.0197,44.0292,25700.0
2007-03-20 13:20:00,46.43,46.46,46.4,46.42,35900.0,44.0482,44.0767,44.0197,44.0387,35900.0
2007-03-20 13:30:00,46.43,46.43,46.34,46.34,23500.0,44.0482,44.0482,43.9628,43.9628,23500.0
2007-03-20 13:40:00,46.34,46.41,46.33,46.35,41200.0,43.9628,44.0292,43.9533,43.9723,41200.0
2007-03-20 13:50:00,46.36,46.38,46.35,46.35,20600.0,43.9818,44.0008,43.9723,43.9723,20600.0
2007-03-20 14:00:00,46.35,46.36,46.3,46.35,32100.0,43.9723,43.9818,43.9249,43.9723,32100.0
2007-03-20 14:10:00,46.36,46.43,46.32,46.43,54300.0,43.9818,44.0482,43.9438,44.0482,54300.0
2007-03-20 14:20:00,46.43,46.48,46.4,46.4,30900.0,44.0482,44.0956,44.0197,44.0197,30900.0
2007-03-20 14:30:00,46.41,46.42,46.38,46.38,33900.0,44.0292,44.0387,44.0008,44.0008,33900.0
2007-03-20 14:40:00,46.39,46.39,46.34,46.35,18800.0,44.0103,44.0103,43.9628,43.9723,18800.0
2007-03-20 14:50:00,46.35,46.36,46.29,46.3,41500.0,43.9723,43.9818,43.9154,43.9249,41500.0
2007-03-20 15:00:00,46.29,46.34,46.29,46.33,43400.0,43.9154,43.9628,43.9154,43.9533,43400.0
2007-03-20 15:10:00,46.32,46.34,46.29,46.3,62300.0,43.9438,43.9628,43.9154,43.9249,62300.0
2007-03-20 15:20:00,46.31,46.34,46.28,46.3,37700.0,43.9344,43.9628,43.9059,43.9249,37700.0
2007-03-20 15:30:00,46.3,46.35,46.29,46.33,42500.0,43.9249,43.9723,43.9154,43.9533,42500.0
2007-03-20 15:40:00,46.33,46.35,46.31,46.35,29200.0,43.9533,43.9723,43.9344,43.9723,29200.0
2007-03-20 15:50:00,46.34,46.35,46.32,46.35,61700.0,43.9628,43.9723,43.9438,43.9723,61700.0
2007-03-21 09:30:00,46.38,46.65,46.33,46.65,157300.0,44.0008,44.2569,43.9533,44.2569,157300.0
2007-03-21 09:40:00,46.65,46.67,46.35,46.35,107600.0,44.2569,44.2759,43.9723,43.9723,107600.0
2007-03-21 09:50:00,46.38,46.38,46.2,46.21,33100.0,44.0008,44.0008,43.83,43.8395,33100.0
2007-03-21 10:00:00,46.23,46.26,46.08,46.1,43400.0,43.8585,43.8869,43.7162,43.7351,43400.0
2007-03-21 10:10:00,46.1,46.1,45.88,45.9,68600.0,43.7351,43.7351,43.5264,43.5454,68600.0
2007-03-21 10:20:00,45.9,45.91,45.8,45.9,75100.0,43.5454,43.5549,43.4505,43.5454,75100.0
2007-03-21 10:30:00,45.88,45.91,45.8,45.86,61900.0,43.5264,43.5549,43.4505,43.5074,61900.0
2007-03-21 10:40:00,45.86,46.0,45.86,46.0,34300.0,43.5074,43.6403,43.5074,43.6403,34300.0
2007-03-21 10:50:00,45.99,46.01,45.91,45.91,47700.0,43.6308,43.6497,43.5549,43.5549,47700.0
2007-03-21 11:00:00,45.92,45.97,45.88,45.89,43600.0,43.5644,43.6118,43.5264,43.5359,43600.0
2007-03-21 11:10:00,45.89,45.9,45.82,45.83,43100.0,43.5359,43.5454,43.4695,43.479,43100.0
2007-03-21 11:20:00,45.83,45.85,45.82,45.82,21700.0,43.479,43.498,43.4695,43.4695,21700.0
2007-03-21 11:30:00,45.83,45.83,45.74,45.74,68300.0,43.479,43.479,43.3936,43.3936,68300.0
2007-03-21 11:40:00,45.74,45.74,45.63,45.63,46000.0,43.3936,43.3936,43.2892,43.2892,46000.0
2007-03-21 11:50:00,45.64,45.76,45.63,45.76,56300.0,43.2987,43.4126,43.2892,43.4126,56300.0
2007-03-21 12:00:00,45.75,45.76,45.72,45.73,46200.0,43.4031,43.4126,43.3746,43.3841,46200.0
2007-03-21 12:10:00,45.73,45.73,45.7,45.71,21100.0,43.3841,43.3841,43.3557,43.3651,21100.0
2007-03-21 12:20:00,45.71,45.77,45.7,45.75,35400.0,43.3651,43.4221,43.3557,43.4031,35400.0
2007-03-21 12:30:00,45.73,45.75,45.71,45.73,42200.0,43.3841,43.4031,43.3651,43.3841,42200.0
2007-03-21 12:40:00,45.74,45.74,45.65,45.66,27500.0,43.3936,43.3936,43.3082,43.3177,27500.0
2007-03-21 12:50:00,45.65,45.7,45.65,45.69,17000.0,43.3082,43.3557,43.3082,43.3462,17000.0
2007-03-21 13:00:00,45.7,45.76,45.66,45.76,27400.0,43.3557,43.4126,43.3177,43.4126,27400.0
2007-03-21 13:10:00,45.76,45.8,45.73,45.76,19400.0,43.4126,43.4505,43.3841,43.4126,19400.0
2007-03-21 13:20:00,45.74,45.77,45.73,45.77,20900.0,43.3936,43.4221,43.3841,43.4221,20900.0
2007-03-21 13:30:00,45.75,45.84,45.74,45.84,38800.0,43.4031,43.4885,43.3936,43.4885,38800.0
2007-03-21 13:40:00,45.84,45.89,45.81,45.88,38400.0,43.4885,43.5359,43.46,43.5264,38400.0
2007-03-21 13:50:00,45.88,45.91,45.87,45.88,18500.0,43.5264,43.5549,43.5169,43.5264,18500.0
2007-03-21 14:00:00,45.89,45.9,45.84,45.89,34400.0,43.5359,43.5454,43.4885,43.5359,34400.0
2007-03-21 14:10:00,45.88,46.1,45.81,45.88,78300.0,43.5264,43.7351,43.46,43.5264,78300.0
2007-03-21 14:20:00,45.89,46.12,45.88,46.08,163100.0,43.5359,43.7541,43.5264,43.7162,163100.0
2007-03-21 14:30:00,46.09,46.13,46.06,46.12,59400.0,43.7256,43.7636,43.6972,43.7541,59400.0
2007-03-21 14:40:00,46.12,46.38,46.1,46.35,95500.0,43.7541,44.0008,43.7351,43.9723,95500.0
2007-03-21 14:50:00,46.35,46.47,46.34,46.47,76800.0,43.9723,44.0862,43.9628,44.0862,76800.0
2007-03-21 15:00:00,46.47,46.6,46.34,46.35,143500.0,44.0862,44.2095,43.9628,43.9723,143500.0
2007-03-21 15:10:00,46.36,46.41,46.28,46.36,75500.0,43.9818,44.0292,43.9059,43.9818,75500.0
2007-03-21 15:20:00,46.35,46.44,46.33,46.44,73700.0,43.9723,44.0577,43.9533,44.0577,73700.0
2007-03-21 15:30:00,46.43,46.45,46.38,46.38,90500.0,44.0482,44.0672,44.0008,44.0008,90500.0
2007-03-21 15:40:00,46.38,46.4,46.28,46.31,151300.0,44.0008,44.0197,43.9059,43.9344,151300.0
2007-03-21 15:50:00,46.33,46.46,46.33,46.4,141100.0,43.9533,44.0767,43.9533,44.0197,141100.0
2007-03-22 09:30:00,47.36,47.36,45.6,46.54,55900.0,44.9305,44.9305,43.2608,44.1526,55900.0
2007-03-22 09:40:00,46.52,46.61,46.43,46.55,28800.0,44.1336,44.219,44.0482,44.162,28800.0
2007-03-22 09:50:00,46.53,46.59,46.45,46.45,23600.0,44.1431,44.2,44.0672,44.0672,23600.0
2007-03-22 10:00:00,46.44,46.61,46.41,46.53,32800.0,44.0577,44.219,44.0292,44.1431,32800.0
2007-03-22 10:10:00,46.53,46.65,46.52,46.63,41500.0,44.1431,44.2569,44.1336,44.2379,41500.0
2007-03-22 10:20:00,46.62,46.63,46.49,46.49,37000.0,44.2285,44.2379,44.1051,44.1051,37000.0
2007-03-22 10:30:00,46.48,46.52,46.38,46.44,24200.0,44.0956,44.1336,44.0008,44.0577,24200.0
2007-03-22 10:40:00,46.42,46.49,46.38,46.38,23100.0,44.0387,44.1051,44.0008,44.0008,23100.0
2007-03-22 10:50:00,46.38,46.47,46.31,46.4,25300.0,44.0008,44.0862,43.9344,44.0197,25300.0
2007-03-22 11:00:00,46.38,46.46,46.34,46.45,32700.0,44.0008,44.0767,43.9628,44.0672,32700.0
2007-03-22 11:10:00,46.45,46.49,46.44,46.46,19800.0,44.0672,44.1051,44.0577,44.0767,19800.0
2007-03-22 11:20:00,46.46,46.52,46.46,46.48,18000.0,44.0767,44.1336,44.0767,44.0956,18000.0
2007-03-22 11:30:00,46.49,46.53,46.47,46.5,27700.0,44.1051,44.1431,44.0862,44.1146,27700.0
2007-03-22 11:40:00,46.49,46.5,46.46,46.48,9500.0,44.1051,44.1146,44.0767,44.0956,9500.0
2007-03-22 11:50:00,46.48,46.52,46.45,46.5,28700.0,44.0956,44.1336,44.0672,44.1146,28700.0
2007-03-22 12:00:00,46.5,46.52,46.46,46.48,31000.0,44.1146,44.1336,44.0767,44.0956,31000.0
2007-03-22 12:10:00,46.48,46.5,46.45,46.47,32700.0,44.0956,44.1146,44.0672,44.0862,32700.0
2007-03-22 12:20:00,46.46,46.46,46.44,46.44,10600.0,44.0767,44.0767,44.0577,44.0577,10600.0
2007-03-22 12:30:00,46.45,46.47,46.44,46.45,30000.0,44.0672,44.0862,44.0577,44.0672,30000.0
2007-03-22 12:40:00,46.46,46.46,46.45,46.45,19700.0,44.0767,44.0767,44.0672,44.0672,19700.0
2007-03-22 12:50:00,46.46,46.47,46.44,46.45,26700.0,44.0767,44.0862,44.0577,44.0672,26700.0
2007-03-22 13:00:00,46.45,46.45,46.43,46.45,15000.0,44.0672,44.0672,44.0482,44.0672,15000.0
2007-03-22 13:10:00,46.44,46.47,46.44,46.47,36500.0,44.0577,44.0862,44.0577,44.0862,36500.0
2007-03-22 13:20:00,46.46,46.46,46.44,46.45,15300.0,44.0767,44.0767,44.0577,44.0672,15300.0
2007-03-22 13:30:00,46.44,46.45,46.4,46.43,15800.0,44.0577,44.0672,44.0197,44.0482,15800.0
2007-03-22 13:40:00,46.43,46.45,46.42,46.45,22300.0,44.0482,44.0672,44.0387,44.0672,22300.0
2007-03-22 13:50:00,46.45,46.47,46.44,46.46,27100.0,44.0672,44.0862,44.0577,44.0767,27100.0
2007-03-22 14:00:00,46.45,46.47,46.45,46.46,37900.0,44.0672,44.0862,44.0672,44.0767,37900.0
2007-03-22 14:10:00,46.47,46.47,46.42,46.43,25000.0,44.0862,44.0862,44.0387,44.0482,25000.0
2007-03-22 14:20:00,46.43,46.45,46.41,46.44,21000.0,44.0482,44.0672,44.0292,44.0577,21000.0
2007-03-22 14:30:00,46.44,46.45,46.42,46.44,30600.0,44.0577,44.0672,44.0387,44.0577,30600.0
2007-03-22 14:40:00,46.45,46.46,46.44,46.46,33800.0,44.0672,44.0767,44.0577,44.0767,33800.0
2007-03-22 14:50:00,46.44,46.46,46.43,46.45,21900.0,44.0577,44.0767,44.0482,44.0672,21900.0
2007-03-22 15:00:00,46.46,46.47,46.39,46.4,42200.0,44.0767,44.0862,44.0103,44.0197,42200.0
2007-03-22 15:10:00,46.41,46.45,46.38,46.44,25000.0,44.0292,44.0672,44.0008,44.0577,25000.0
2007-03-22 15:20:00,46.43,46.47,46.4,46.47,25200.0,44.0482,44.0862,44.0197,44.0862,25200.0
2007-03-22 15:30:00,46.46,46.49,46.38,46.4,42100.0,44.0767,44.1051,44.0008,44.0197,42100.0
2007-03-22 15:40:00,46.4,46.47,46.35,46.42,61400.0,44.0197,44.0862,43.9723,44.0387,61400.0
2007-03-22 15:50:00,46.43,46.46,46.42,46.42,52600.0,44.0482,44.0767,44.0387,44.0387,52600.0
2007-03-23 09:30:00,46.44,46.49,46.12,46.3,57900.0,44.0577,44.1051,43.7541,43.9249,57900.0
2007-03-23 09:40:00,46.24,46.25,46.12,46.18,41400.0,43.868,43.8774,43.7541,43.811,41400.0
2007-03-23 09:50:00,46.17,46.2,46.0,46.03,41100.0,43.8015,43.83,43.6403,43.6687,41100.0
2007-03-23 10:00:00,46.04,46.27,46.04,46.21,57700.0,43.6782,43.8964,43.6782,43.8395,57700.0
2007-03-23 10:10:00,46.21,46.24,46.17,46.2,30700.0,43.8395,43.868,43.8015,43.83,30700.0
2007-03-23 10:20:00,46.2,46.2,46.11,46.14,20900.0,43.83,43.83,43.7446,43.7731,20900.0
2007-03-23 10:30:00,46.15,46.25,46.14,46.24,35800.0,43.7826,43.8774,43.7731,43.868,35800.0
2007-03-23 10:40:00,46.24,46.25,46.17,46.17,37700.0,43.868,43.8774,43.8015,43.8015,37700.0
2007-03-23 10:50:00,46.17,46.22,46.17,46.22,29100.0,43.8015,43.849,43.8015,43.849,29100.0
2007-03-23 11:00:00,46.21,46.27,46.2,46.25,142800.0,43.8395,43.8964,43.83,43.8774,142800.0
2007-03-23 11:10:00,46.26,46.3,46.24,46.29,20200.0,43.8869,43.9249,43.868,43.9154,20200.0
2007-03-23 11:20:00,46.29,46.31,46.26,46.31,23200.0,43.9154,43.9344,43.8869,43.9344,23200.0
2007-03-23 11:30:00,46.31,46.31,46.28,46.29,23500.0,43.9344,43.9344,43.9059,43.9154,23500.0
2007-03-23 11:40:00,46.28,46.3,46.24,46.3,15300.0,43.9059,43.9249,43.868,43.9249,15300.0
2007-03-23 11:50:00,46.31,46.35,46.29,46.34,13100.0,43.9344,43.9723,43.9154,43.9628,13100.0
2007-03-23 12:00:00,46.34,46.38,46.34,46.36,21700.0,43.9628,44.0008,43.9628,43.9818,21700.0
2007-03-23 12:10:00,46.37,46.38,46.29,46.3,17000.0,43.9913,44.0008,43.9154,43.9249,17000.0
2007-03-23 12:20:00,46.3,46.38,46.3,46.36,9500.0,43.9249,44.0008,43.9249,43.9818,9500.0
2007-03-23 12:30:00,46.35,46.36,46.3,46.32,15100.0,43.9723,43.9818,43.9249,43.9438,15100.0
2007-03-23 12:40:00,46.32,46.37,46.32,46.36,9200.0,43.9438,43.9913,43.9438,43.9818,9200.0
2007-03-23 12:50:00,46.37,46.39,46.35,46.37,14400.0,43.9913,44.0103,43.9723,43.9913,14400.0
2007-03-23 13:00:00,46.38,46.39,46.35,46.37,14000.0,44.0008,44.0103,43.9723,43.9913,14000.0
2007-03-23 13:10:00,46.37,46.39,46.24,46.3,33900.0,43.9913,44.0103,43.868,43.9249,33900.0
2007-03-23 13:20:00,46.3,46.3,46.27,46.3,11000.0,43.9249,43.9249,43.8964,43.9249,11000.0
2007-03-23 13:30:00,46.29,46.37,46.29,46.34,21400.0,43.9154,43.9913,43.9154,43.9628,21400.0
2007-03-23 13:40:00,46.34,46.36,46.24,46.24,36700.0,43.9628,43.9818,43.868,43.868,36700.0
2007-03-23 13:50:00,46.24,46.25,46.23,46.24,105900.0,43.868,43.8774,43.8585,43.868,105900.0
2007-03-23 14:00:00,46.25,46.25,46.23,46.25,7100.0,43.8774,43.8774,43.8585,43.8774,7100.0
2007-03-23 14:10:00,46.25,46.25,46.22,46.23,22200.0,43.8774,43.8774,43.849,43.8585,22200.0
2007-03-23 14:20:00,46.23,46.24,46.17,46.19,49000.0,43.8585,43.868,43.8015,43.8205,49000.0
2007-03-23 14:30:00,46.18,46.2,46.09,46.1,91200.0,43.811,43.83,43.7256,43.7351,91200.0
2007-03-23 14:40:00,46.1,46.1,46.07,46.1,38500.0,43.7351,43.7351,43.7067,43.7351,38500.0
2007-03-23 14:50:00,46.1,46.15,46.09,46.15,41100.0,43.7351,43.7826,43.7256,43.7826,41100.0
2007-03-23 15:00:00,46.15,46.2,46.14,46.2,28800.0,43.7826,43.83,43.7731,43.83,28800.0
2007-03-23 15:10:00,46.2,46.21,46.18,46.2,35400.0,43.83,43.8395,43.811,43.83,35400.0
2007-03-23 15:20:00,46.2,46.2,46.19,46.2,24700.0,43.83,43.83,43.8205,43.83,24700.0
2007-03-23 15:30:00,46.2,46.25,46.19,46.24,46600.0,43.83,43.8774,43.8205,43.868,46600.0
2007-03-23 15:40:00,46.24,46.25,46.18,46.24,34600.0,43.868,43.8774,43.811,43.868,34600.0
2007-03-23 15:50:00,46.25,46.25,46.19,46.24,54600.0,43.8774,43.8774,43.8205,43.868,54600.0
2007-03-26 09:30:00,46.07,46.1,45.93,46.02,49800.0,43.7067,43.7351,43.5739,43.6592,49800.0
2007-03-26 09:40:00,46.0,46.04,45.9,45.94,29300.0,43.6403,43.6782,43.5454,43.5833,29300.0
2007-03-26 09:50:00,45.95,46.08,45.95,46.0,30500.0,43.5928,43.7162,43.5928,43.6403,30500.0
2007-03-26 10:00:00,46.0,46.0,45.65,45.72,76800.0,43.6403,43.6403,43.3082,43.3746,76800.0
2007-03-26 10:10:00,45.76,45.84,45.74,45.8,39900.0,43.4126,43.4885,43.3936,43.4505,39900.0
2007-03-26 10:20:00,45.77,45.84,45.7,45.74,43600.0,43.4221,43.4885,43.3557,43.3936,43600.0
2007-03-26 10:30:00,45.74,45.79,45.72,45.76,25200.0,43.3936,43.441,43.3746,43.4126,25200.0
2007-03-26 10:40:00,45.78,45.82,45.73,45.79,41800.0,43.4315,43.4695,43.3841,43.441,41800.0
2007-03-26 10:50:00,45.78,45.87,45.76,45.84,30100.0,43.4315,43.5169,43.4126,43.4885,30100.0
2007-03-26 11:00:00,45.83,45.83,45.7,45.72,95900.0,43.479,43.479,43.3557,43.3746,95900.0
2007-03-26 11:10:00,45.73,45.73,45.65,45.7,24400.0,43.3841,43.3841,43.3082,43.3557,24400.0
2007-03-26 11:20:00,45.7,45.77,45.7,45.72,21700.0,43.3557,43.4221,43.3557,43.3746,21700.0
2007-03-26 11:30:00,45.71,45.76,45.68,45.75,20000.0,43.3651,43.4126,43.3367,43.4031,20000.0
2007-03-26 11:40:00,45.76,45.79,45.7,45.7,27900.0,43.4126,43.441,43.3557,43.3557,27900.0
2007-03-26 11:50:00,45.69,45.7,45.64,45.64,19600.0,43.3462,43.3557,43.2987,43.2987,19600.0
2007-03-26 12:00:00,45.64,45.67,45.62,45.62,28900.0,43.2987,43.3272,43.2798,43.2798,28900.0
2007-03-26 12:10:00,45.62,45.65,45.6,45.65,27100.0,43.2798,43.3082,43.2608,43.3082,27100.0
2007-03-26 12:20:00,45.65,45.72,45.65,45.7,49400.0,43.3082,43.3746,43.3082,43.3557,49400.0
2007-03-26 12:30:00,45.69,45.73,45.69,45.72,16200.0,43.3462,43.3841,43.3462,43.3746,16200.0
2007-03-26 12:40:00,45.71,45.77,45.68,45.74,16100.0,43.3651,43.4221,43.3367,43.3936,16100.0
2007-03-26 12:50:00,45.73,45.73,45.69,45.7,35700.0,43.3841,43.3841,43.3462,43.3557,35700.0
2007-03-26 13:00:00,45.69,45.69,45.63,45.65,28900.0,43.3462,43.3462,43.2892,43.3082,28900.0
2007-03-26 13:10:00,45.66,45.68,45.64,45.67,17100.0,43.3177,43.3367,43.2987,43.3272,17100.0
2007-03-26 13:20:00,45.66,45.72,45.66,45.7,34800.0,43.3177,43.3746,43.3177,43.3557,34800.0
2007-03-26 13:30:00,45.7,45.73,45.68,45.7,43700.0,43.3557,43.3841,43.3367,43.3557,43700.0
2007-03-26 13:40:00,45.7,45.71,45.66,45.68,23900.0,43.3557,43.3651,43.3177,43.3367,23900.0
2007-03-26 13:50:00,45.68,45.72,45.64,45.71,20500.0,43.3367,43.3746,43.2987,43.3651,20500.0
2007-03-26 14:00:00,45.71,45.81,45.71,45.8,35800.0,43.3651,43.46,43.3651,43.4505,35800.0
2007-03-26 14:10:00,45.81,45.81,45.77,45.79,20600.0,43.46,43.46,43.4221,43.441,20600.0
2007-03-26 14:20:00,45.79,45.79,45.72,45.77,19100.0,43.441,43.441,43.3746,43.4221,19100.0
2007-03-26 14:30:00,45.78,45.78,45.72,45.73,16100.0,43.4315,43.4315,43.3746,43.3841,16100.0
2007-03-26 14:40:00,45.71,45.75,45.68,45.69,76000.0,43.3651,43.4031,43.3367,43.3462,76000.0
2007-03-26 14:50:00,45.68,45.71,45.68,45.7,42600.0,43.3367,43.3651,43.3367,43.3557,42600.0
2007-03-26 15:00:00,45.7,45.78,45.69,45.73,33400.0,43.3557,43.4315,43.3462,43.3841,33400.0
2007-03-26 15:10:00,45.72,45.73,45.65,45.72,371200.0,43.3746,43.3841,43.3082,43.3746,371200.0
2007-03-26 15:20:00,45.72,45.79,45.71,45.79,70200.0,43.3746,43.441,43.3651,43.441,70200.0
2007-03-26 15:30:00,45.79,45.91,45.77,45.9,34500.0,43.441,43.5549,43.4221,43.5454,34500.0
2007-03-26 15:40:00,45.91,45.99,45.9,45.98,40500.0,43.5549,43.6308,43.5454,43.6213,40500.0
2007-03-26 15:50:00,45.98,46.01,45.94,45.97,69000.0,43.6213,43.6497,43.5833,43.6118,69000.0
2007-03-27 09:30:00,45.89,45.95,45.79,45.93,44200.0,43.5359,43.5928,43.441,43.5739,44200.0
2007-03-27 09:40:00,45.93,45.97,45.91,45.94,69000.0,43.5739,43.6118,43.5549,43.5833,69000.0
2007-03-27 09:50:00,45.94,45.99,45.91,45.93,55200.0,43.5833,43.6308,43.5549,43.5739,55200.0
2007-03-27 10:00:00,45.93,45.96,45.9,45.93,68600.0,43.5739,43.6023,43.5454,43.5739,68600.0
2007-03-27 10:10:00,45.93,45.95,45.9,45.94,36800.0,43.5739,43.5928,43.5454,43.5833,36800.0
2007-03-27 10:20:00,45.94,45.97,45.9,45.93,38600.0,43.5833,43.6118,43.5454,43.5739,38600.0
2007-03-27 10:30:00,45.93,45.98,45.88,45.93,81500.0,43.5739,43.6213,43.5264,43.5739,81500.0
2007-03-27 10:40:00,45.93,45.96,45.89,45.94,52000.0,43.5739,43.6023,43.5359,43.5833,52000.0
2007-03-27 10:50:00,45.92,45.93,45.88,45.92,24700.0,43.5644,43.5739,43.5264,43.5644,24700.0
2007-03-27 11:00:00,45.91,45.93,45.83,45.84,23500.0,43.5549,43.5739,43.479,43.4885,23500.0
2007-03-27 11:10:00,45.82,45.92,45.8,45.92,40600.0,43.4695,43.5644,43.4505,43.5644,40600.0
2007-03-27 11:20:00,45.92,45.92,45.88,45.89,28600.0,43.5644,43.5644,43.5264,43.5359,28600.0
2007-03-27 11:30:00,45.89,46.07,45.87,46.06,70800.0,43.5359,43.7067,43.5169,43.6972,70800.0
2007-03-27 11:40:00,46.06,46.17,46.05,46.09,78700.0,43.6972,43.8015,43.6877,43.7256,78700.0
2007-03-27 11:50:00,46.1,46.12,45.97,46.02,74400.0,43.7351,43.7541,43.6118,43.6592,74400.0
2007-03-27 12:00:00,46.0,46.13,45.97,46.11,53500.0,43.6403,43.7636,43.6118,43.7446,53500.0
2007-03-27 12:10:00,46.11,46.21,46.09,46.12,50800.0,43.7446,43.8395,43.7256,43.7541,50800.0
2007-03-27 12:20:00,46.11,46.16,46.07,46.14,27400.0,43.7446,43.7921,43.7067,43.7731,27400.0
2007-03-27 12:30:00,46.15,46.2,46.11,46.19,89300.0,43.7826,43.83,43.7446,43.8205,89300.0
2007-03-27 12:40:00,46.18,46.27,46.13,46.27,38300.0,43.811,43.8964,43.7636,43.8964,38300.0
2007-03-27 12:50:00,46.25,46.27,46.23,46.25,58600.0,43.8774,43.8964,43.8585,43.8774,58600.0
2007-03-27 13:00:00,46.24,46.36,46.24,46.34,65800.0,43.868,43.9818,43.868,43.9628,65800.0
2007-03-27 13:10:00,46.35,46.42,46.35,46.41,72400.0,43.9723,44.0387,43.9723,44.0292,72400.0
2007-03-27 13:20:00,46.41,46.43,46.39,46.4,66000.0,44.0292,44.0482,44.0103,44.0197,66000.0
2007-03-27 13:30:00,46.41,46.41,46.31,46.34,73600.0,44.0292,44.0292,43.9344,43.9628,73600.0
2007-03-27 13:40:00,46.35,46.36,46.27,46.31,53200.0,43.9723,43.9818,43.8964,43.9344,53200.0
2007-03-27 13:50:00,46.3,46.33,46.26,46.3,64700.0,43.9249,43.9533,43.8869,43.9249,64700.0
2007-03-27 14:00:00,46.3,46.32,46.17,46.19,33800.0,43.9249,43.9438,43.8015,43.8205,33800.0
2007-03-27 14:10:00,46.19,46.31,46.18,46.26,44400.0,43.8205,43.9344,43.811,43.8869,44400.0
2007-03-27 14:20:00,46.28,46.28,46.23,46.25,32100.0,43.9059,43.9059,43.8585,43.8774,32100.0
2007-03-27 14:30:00,46.25,46.33,46.19,46.28,60000.0,43.8774,43.9533,43.8205,43.9059,60000.0
2007-03-27 14:40:00,46.28,46.32,46.21,46.31,40600.0,43.9059,43.9438,43.8395,43.9344,40600.0
2007-03-27 14:50:00,46.31,46.35,46.27,46.35,63600.0,43.9344,43.9723,43.8964,43.9723,63600.0
2007-03-27 15:00:00,46.34,46.35,46.3,46.34,54000.0,43.9628,43.9723,43.9249,43.9628,54000.0
2007-03-27 15:10:00,46.34,46.35,46.31,46.31,39400.0,43.9628,43.9723,43.9344,43.9344,39400.0
2007-03-27 15:20:00,46.32,46.35,46.31,46.35,55200.0,43.9438,43.9723,43.9344,43.9723,55200.0
2007-03-27 15:30:00,46.35,46.37,46.31,46.32,72000.0,43.9723,43.9913,43.9344,43.9438,72000.0
2007-03-27 15:40:00,46.32,46.32,46.22,46.24,190500.0,43.9438,43.9438,43.849,43.868,190500.0
2007-03-27 15:50:00,46.26,46.27,46.18,46.18,75900.0,43.8869,43.8964,43.811,43.811,75900.0
2007-03-28 09:30:00,46.17,46.17,45.83,46.14,51300.0,43.8015,43.8015,43.479,43.7731,51300.0
2007-03-28 09:40:00,46.13,46.16,46.01,46.13,57000.0,43.7636,43.7921,43.6497,43.7636,57000.0
2007-03-28 09:50:00,46.14,46.17,46.02,46.06,45900.0,43.7731,43.8015,43.6592,43.6972,45900.0
2007-03-28 10:00:00,46.06,46.11,46.01,46.11,36800.0,43.6972,43.7446,43.6497,43.7446,36800.0
2007-03-28 10:10:00,46.1,46.11,46.03,46.1,67300.0,43.7351,43.7446,43.6687,43.7351,67300.0
2007-03-28 10:20:00,46.1,46.19,46.07,46.09,42700.0,43.7351,43.8205,43.7067,43.7256,42700.0
2007-03-28 10:30:00,46.09,46.09,45.92,46.0,94500.0,43.7256,43.7256,43.5644,43.6403,94500.0
2007-03-28 10:40:00,46.02,46.03,45.97,46.0,59200.0,43.6592,43.6687,43.6118,43.6403,59200.0
2007-03-28 10:50:00,46.02,46.07,45.95,45.99,68800.0,43.6592,43.7067,43.5928,43.6308,68800.0
2007-03-28 11:00:00,45.98,46.11,45.96,46.06,53600.0,43.6213,43.7446,43.6023,43.6972,53600.0
2007-03-28 11:10:00,46.06,46.07,45.94,45.98,47800.0,43.6972,43.7067,43.5833,43.6213,47800.0
2007-03-28 11:20:00,45.99,45.99,45.87,45.91,34500.0,43.6308,43.6308,43.5169,43.5549,34500.0
2007-03-28 11:30:00,45.91,45.98,45.9,45.98,31200.0,43.5549,43.6213,43.5454,43.6213,31200.0
2007-03-28 11:40:00,45.97,46.07,45.97,46.01,92100.0,43.6118,43.7067,43.6118,43.6497,92100.0
2007-03-28 11:50:00,46.0,46.02,45.94,46.02,850700.0,43.6403,43.6592,43.5833,43.6592,850700.0
2007-03-28 12:00:00,46.02,46.13,45.94,46.12,69300.0,43.6592,43.7636,43.5833,43.7541,69300.0
2007-03-28 12:10:00,46.1,46.25,46.03,46.25,38800.0,43.7351,43.8774,43.6687,43.8774,38800.0
2007-03-28 12:20:00,46.23,46.3,46.21,46.22,36500.0,43.8585,43.9249,43.8395,43.849,36500.0
2007-03-28 12:30:00,46.2,46.23,46.17,46.2,22100.0,43.83,43.8585,43.8015,43.83,22100.0
2007-03-28 12:40:00,46.21,46.21,46.08,46.08,22100.0,43.8395,43.8395,43.7162,43.7162,22100.0
2007-03-28 12:50:00,46.08,46.13,46.02,46.13,38700.0,43.7162,43.7636,43.6592,43.7636,38700.0
2007-03-28 13:00:00,46.12,46.13,46.07,46.13,40200.0,43.7541,43.7636,43.7067,43.7636,40200.0
2007-03-28 13:10:00,46.12,46.14,46.03,46.1,13600.0,43.7541,43.7731,43.6687,43.7351,13600.0
2007-03-28 13:20:00,46.09,46.16,46.09,46.1,28100.0,43.7256,43.7921,43.7256,43.7351,28100.0
2007-03-28 13:30:00,46.12,46.16,46.09,46.15,21100.0,43.7541,43.7921,43.7256,43.7826,21100.0
2007-03-28 13:40:00,46.12,46.18,46.11,46.12,9500.0,43.7541,43.811,43.7446,43.7541,9500.0
2007-03-28 13:50:00,46.11,46.12,46.01,46.03,28400.0,43.7446,43.7541,43.6497,43.6687,28400.0
2007-03-28 14:00:00,46.04,46.1,46.0,46.0,739000.0,43.6782,43.7351,43.6403,43.6403,739000.0
2007-03-28 14:10:00,46.01,46.04,45.95,46.01,101500.0,43.6497,43.6782,43.5928,43.6497,101500.0
2007-03-28 14:20:00,46.03,46.03,45.97,46.03,22300.0,43.6687,43.6687,43.6118,43.6687,22300.0
2007-03-28 14:30:00,46.0,46.07,46.0,46.05,426100.0,43.6403,43.7067,43.6403,43.6877,426100.0
2007-03-28 14:40:00,46.05,46.08,46.0,46.06,239300.0,43.6877,43.7162,43.6403,43.6972,239300.0
2007-03-28 14:50:00,46.06,46.09,46.03,46.05,24300.0,43.6972,43.7256,43.6687,43.6877,24300.0
2007-03-28 15:00:00,46.06,46.12,46.06,46.12,28700.0,43.6972,43.7541,43.6972,43.7541,28700.0
2007-03-28 15:10:00,46.1,46.11,46.02,46.03,17100.0,43.7351,43.7446,43.6592,43.6687,17100.0
2007-03-28 15:20:00,46.03,46.16,46.02,46.15,29200.0,43.6687,43.7921,43.6592,43.7826,29200.0
2007-03-28 15:30:00,46.16,46.16,46.01,46.08,30800.0,43.7921,43.7921,43.6497,43.7162,30800.0
2007-03-28 15:40:00,46.09,46.09,46.01,46.04,40300.0,43.7256,43.7256,43.6497,43.6782,40300.0
2007-03-28 15:50:00,46.04,46.09,46.0,46.0,47900.0,43.6782,43.7256,43.6403,43.6403,47900.0
2007-03-29 09:30:00,46.29,46.35,46.18,46.29,41500.0,43.9154,43.9723,43.811,43.9154,41500.0
2007-03-29 09:40:00,46.29,46.31,46.28,46.29,28600.0,43.9154,43.9344,43.9059,43.9154,28600.0
2007-03-29 09:50:00,46.29,46.29,46.18,46.2,49900.0,43.9154,43.9154,43.811,43.83,49900.0
2007-03-29 10:00:00,46.2,46.37,46.19,46.34,73900.0,43.83,43.9913,43.8205,43.9628,73900.0
2007-03-29 10:10:00,46.35,46.35,46.23,46.23,42100.0,43.9723,43.9723,43.8585,43.8585,42100.0
2007-03-29 10:20:00,46.25,46.26,46.21,46.22,21700.0,43.8774,43.8869,43.8395,43.849,21700.0
2007-03-29 10:30:00,46.21,46.22,46.12,46.14,32100.0,43.8395,43.849,43.7541,43.7731,32100.0
2007-03-29 10:40:00,46.14,46.14,46.0,46.0,38300.0,43.7731,43.7731,43.6403,43.6403,38300.0
2007-03-29 10:50:00,46.0,46.04,46.0,46.03,57800.0,43.6403,43.6782,43.6403,43.6687,57800.0
2007-03-29 11:00:00,46.03,46.07,46.02,46.06,18400.0,43.6687,43.7067,43.6592,43.6972,18400.0
2007-03-29 11:10:00,46.05,46.05,45.97,45.99,44900.0,43.6877,43.6877,43.6118,43.6308,44900.0
2007-03-29 11:20:00,46.0,46.04,45.98,46.02,26900.0,43.6403,43.6782,43.6213,43.6592,26900.0
2007-03-29 11:30:00,46.03,46.04,45.99,46.0,18900.0,43.6687,43.6782,43.6308,43.6403,18900.0
2007-03-29 11:40:00,46.0,46.0,45.88,45.89,18800.0,43.6403,43.6403,43.5264,43.5359,18800.0
2007-03-29 11:50:00,45.88,45.9,45.7,45.7,31400.0,43.5264,43.5454,43.3557,43.3557,31400.0
2007-03-29 12:00:00,45.69,45.84,45.69,45.82,21400.0,43.3462,43.4885,43.3462,43.4695,21400.0
2007-03-29 12:10:00,45.81,45.82,45.74,45.78,21500.0,43.46,43.4695,43.3936,43.4315,21500.0
2007-03-29 12:20:00,45.78,45.81,45.74,45.81,32300.0,43.4315,43.46,43.3936,43.46,32300.0
2007-03-29 12:30:00,45.8,45.82,45.77,45.79,41000.0,43.4505,43.4695,43.4221,43.441,41000.0
2007-03-29 12:40:00,45.8,45.91,45.78,45.91,29200.0,43.4505,43.5549,43.4315,43.5549,29200.0
2007-03-29 12:50:00,45.91,46.01,45.91,45.98,57100.0,43.5549,43.6497,43.5549,43.6213,57100.0
2007-03-29 13:00:00,45.97,45.97,45.93,45.97,355100.0,43.6118,43.6118,43.5739,43.6118,355100.0
2007-03-29 13:10:00,45.96,46.01,45.88,45.89,58400.0,43.6023,43.6497,43.5264,43.5359,58400.0
2007-03-29 13:20:00,45.89,45.89,45.83,45.86,17300.0,43.5359,43.5359,43.479,43.5074,17300.0
2007-03-29 13:30:00,45.86,45.91,45.85,45.9,19100.0,43.5074,43.5549,43.498,43.5454,19100.0
2007-03-29 13:40:00,45.9,45.93,45.8,45.8,43500.0,43.5454,43.5739,43.4505,43.4505,43500.0
2007-03-29 13:50:00,45.79,45.79,45.69,45.71,26100.0,43.441,43.441,43.3462,43.3651,26100.0
2007-03-29 14:00:00,45.71,45.71,45.64,45.65,29400.0,43.3651,43.3651,43.2987,43.3082,29400.0
2007-03-29 14:10:00,45.66,45.69,45.61,45.69,33500.0,43.3177,43.3462,43.2703,43.3462,33500.0
2007-03-29 14:20:00,45.69,45.74,45.69,45.7,24200.0,43.3462,43.3936,43.3462,43.3557,24200.0
2007-03-29 14:30:00,45.69,45.72,45.6,45.71,60200.0,43.3462,43.3746,43.2608,43.3651,60200.0
2007-03-29 14:40:00,45.71,45.79,45.71,45.75,30400.0,43.3651,43.441,43.3651,43.4031,30400.0
2007-03-29 14:50:00,45.75,45.8,45.71,45.77,59400.0,43.4031,43.4505,43.3651,43.4221,59400.0
2007-03-29 15:00:00,45.77,45.83,45.77,45.78,42800.0,43.4221,43.479,43.4221,43.4315,42800.0
2007-03-29 15:10:00,45.78,45.94,45.78,45.88,101300.0,43.4315,43.5833,43.4315,43.5264,101300.0
2007-03-29 15:20:00,45.88,45.89,45.84,45.85,33900.0,43.5264,43.5359,43.4885,43.498,33900.0
2007-03-29 15:30:00,45.85,45.91,45.84,45.84,37400.0,43.498,43.5549,43.4885,43.4885,37400.0
2007-03-29 15:40:00,45.85,45.98,45.83,45.96,43200.0,43.498,43.6213,43.479,43.6023,43200.0
2007-03-29 15:50:00,45.96,45.97,45.88,45.91,89900.0,43.6023,43.6118,43.5264,43.5549,89900.0
2007-03-30 09:30:00,46.03,46.03,45.89,46.0,47900.0,43.6687,43.6687,43.5359,43.6403,47900.0
2007-03-30 09:40:00,46.02,46.26,46.0,46.2,46700.0,43.6592,43.8869,43.6403,43.83,46700.0
2007-03-30 09:50:00,46.22,46.26,46.12,46.22,36400.0,43.849,43.8869,43.7541,43.849,36400.0
2007-03-30 10:00:00,46.2,46.31,46.13,46.16,69700.0,43.83,43.9344,43.7636,43.7921,69700.0
2007-03-30 10:10:00,46.17,46.2,46.1,46.18,44800.0,43.8015,43.83,43.7351,43.811,44800.0
2007-03-30 10:20:00,46.18,46.22,46.13,46.18,67400.0,43.811,43.849,43.7636,43.811,67400.0
2007-03-30 10:30:00,46.15,46.22,46.1,46.21,43000.0,43.7826,43.849,43.7351,43.8395,43000.0
2007-03-30 10:40:00,46.21,46.22,46.14,46.17,30700.0,43.8395,43.849,43.7731,43.8015,30700.0
2007-03-30 10:50:00,46.16,46.19,46.11,46.19,54600.0,43.7921,43.8205,43.7446,43.8205,54600.0
2007-03-30 11:00:00,46.19,46.22,46.15,46.16,22700.0,43.8205,43.849,43.7826,43.7921,22700.0
2007-03-30 11:10:00,46.16,46.24,46.15,46.21,67900.0,43.7921,43.868,43.7826,43.8395,67900.0
2007-03-30 11:20:00,46.22,46.24,46.15,46.15,69100.0,43.849,43.868,43.7826,43.7826,69100.0
2007-03-30 11:30:00,46.16,46.25,46.15,46.24,38900.0,43.7921,43.8774,43.7826,43.868,38900.0
2007-03-30 11:40:00,46.24,46.24,45.95,46.14,156900.0,43.868,43.868,43.5928,43.7731,156900.0
2007-03-30 11:50:00,46.14,46.28,46.1,46.24,54400.0,43.7731,43.9059,43.7351,43.868,54400.0
2007-03-30 12:00:00,46.24,46.43,46.21,46.41,96800.0,43.868,44.0482,43.8395,44.0292,96800.0
2007-03-30 12:10:00,46.41,46.41,46.36,46.41,69500.0,44.0292,44.0292,43.9818,44.0292,69500.0
2007-03-30 12:20:00,46.42,46.47,46.42,46.47,46300.0,44.0387,44.0862,44.0387,44.0862,46300.0
2007-03-30 12:30:00,46.48,46.81,46.47,46.8,92900.0,44.0956,44.4087,44.0862,44.3992,92900.0
2007-03-30 12:40:00,46.81,46.82,46.6,46.61,76500.0,44.4087,44.4182,44.2095,44.219,76500.0
2007-03-30 12:50:00,46.59,46.63,46.53,46.55,78100.0,44.2,44.2379,44.1431,44.162,78100.0
2007-03-30 13:00:00,46.56,46.63,46.54,46.61,29300.0,44.1715,44.2379,44.1526,44.219,29300.0
2007-03-30 13:10:00,46.62,46.64,46.56,46.64,30900.0,44.2285,44.2474,44.1715,44.2474,30900.0
2007-03-30 13:20:00,46.64,46.69,46.6,46.66,33600.0,44.2474,44.2949,44.2095,44.2664,33600.0
2007-03-30 13:30:00,46.67,46.74,46.66,46.72,42800.0,44.2759,44.3423,44.2664,44.3233,42800.0
2007-03-30 13:40:00,46.71,46.75,46.66,46.7,54900.0,44.3138,44.3518,44.2664,44.3044,54900.0
2007-03-30 13:50:00,46.72,46.76,46.71,46.76,35300.0,44.3233,44.3613,44.3138,44.3613,35300.0
2007-03-30 14:00:00,46.75,46.81,46.74,46.77,49900.0,44.3518,44.4087,44.3423,44.3708,49900.0
2007-03-30 14:10:00,46.78,46.78,46.76,46.76,56500.0,44.3802,44.3802,44.3613,44.3613,56500.0
2007-03-30 14:20:00,46.77,46.83,46.76,46.82,49700.0,44.3708,44.4277,44.3613,44.4182,49700.0
2007-03-30 14:30:00,46.82,46.95,46.8,46.91,99400.0,44.4182,44.5415,44.3992,44.5036,99400.0
2007-03-30 14:40:00,46.9,47.0,46.9,46.96,159400.0,44.4941,44.589,44.4941,44.551,159400.0
2007-03-30 14:50:00,46.96,46.96,46.84,46.84,163500.0,44.551,44.551,44.4372,44.4372,163500.0
2007-03-30 15:00:00,46.84,46.86,46.74,46.74,100000.0,44.4372,44.4561,44.3423,44.3423,100000.0
2007-03-30 15:10:00,46.75,46.75,46.62,46.72,116400.0,44.3518,44.3518,44.2285,44.3233,116400.0
2007-03-30 15:20:00,46.73,46.77,46.72,46.75,36500.0,44.3328,44.3708,44.3233,44.3518,36500.0
2007-03-30 15:30:00,46.76,46.76,46.66,46.66,56600.0,44.3613,44.3613,44.2664,44.2664,56600.0
2007-03-30 15:40:00,46.67,46.85,46.67,46.84,99300.0,44.2759,44.4467,44.2759,44.4372,99300.0
2007-03-30 15:50:00,46.84,46.85,46.71,46.72,78400.0,44.4372,44.4467,44.3138,44.3233,78400.0
2007-04-02 09:30:00,46.51,46.61,46.2,46.39,222400.0,44.1241,44.219,43.83,44.0103,222400.0
2007-04-02 09:40:00,46.39,46.46,46.32,46.35,98600.0,44.0103,44.0767,43.9438,43.9723,98600.0
2007-04-02 09:50:00,46.35,46.36,46.26,46.34,83800.0,43.9723,43.9818,43.8869,43.9628,83800.0
2007-04-02 10:00:00,46.34,46.36,46.16,46.21,90700.0,43.9628,43.9818,43.7921,43.8395,90700.0
2007-04-02 10:10:00,46.21,46.23,46.1,46.15,79200.0,43.8395,43.8585,43.7351,43.7826,79200.0
2007-04-02 10:20:00,46.13,46.19,46.11,46.17,26400.0,43.7636,43.8205,43.7446,43.8015,26400.0
2007-04-02 10:30:00,46.17,46.27,46.15,46.26,38400.0,43.8015,43.8964,43.7826,43.8869,38400.0
2007-04-02 10:40:00,46.26,46.28,46.25,46.26,43700.0,43.8869,43.9059,43.8774,43.8869,43700.0
2007-04-02 10:50:00,46.26,46.37,46.26,46.34,112400.0,43.8869,43.9913,43.8869,43.9628,112400.0
2007-04-02 11:00:00,46.35,46.44,46.34,46.35,101200.0,43.9723,44.0577,43.9628,43.9723,101200.0
2007-04-02 11:10:00,46.36,46.37,46.32,46.33,95700.0,43.9818,43.9913,43.9438,43.9533,95700.0
2007-04-02 11:20:00,46.33,46.35,46.33,46.34,45700.0,43.9533,43.9723,43.9533,43.9628,45700.0
2007-04-02 11:30:00,46.34,46.35,46.31,46.33,42000.0,43.9628,43.9723,43.9344,43.9533,42000.0
2007-04-02 11:40:00,46.32,46.33,46.28,46.3,38500.0,43.9438,43.9533,43.9059,43.9249,38500.0
2007-04-02 11:50:00,46.3,46.32,46.25,46.29,40900.0,43.9249,43.9438,43.8774,43.9154,40900.0
2007-04-02 12:00:00,46.29,46.32,46.27,46.3,14500.0,43.9154,43.9438,43.8964,43.9249,14500.0
2007-04-02 12:10:00,46.3,46.33,46.27,46.27,41700.0,43.9249,43.9533,43.8964,43.8964,41700.0
2007-04-02 12:20:00,46.27,46.31,46.26,46.27,34000.0,43.8964,43.9344,43.8869,43.8964,34000.0
2007-04-02 12:30:00,46.27,46.28,46.16,46.18,20000.0,43.8964,43.9059,43.7921,43.811,20000.0
2007-04-02 12:40:00,46.18,46.21,46.15,46.19,26900.0,43.811,43.8395,43.7826,43.8205,26900.0
2007-04-02 12:50:00,46.2,46.21,46.12,46.17,49100.0,43.83,43.8395,43.7541,43.8015,49100.0
2007-04-02 13:00:00,46.18,46.3,46.17,46.27,88500.0,43.811,43.9249,43.8015,43.8964,88500.0
2007-04-02 13:10:00,46.27,46.3,46.23,46.29,192200.0,43.8964,43.9249,43.8585,43.9154,192200.0
2007-04-02 13:20:00,46.29,46.3,46.24,46.28,45500.0,43.9154,43.9249,43.868,43.9059,45500.0
2007-04-02 13:30:00,46.28,46.3,46.25,46.27,27800.0,43.9059,43.9249,43.8774,43.8964,27800.0
2007-04-02 13:40:00,46.27,46.3,46.26,46.3,41900.0,43.8964,43.9249,43.8869,43.9249,41900.0
2007-04-02 13:50:00,46.29,46.3,46.27,46.29,22700.0,43.9154,43.9249,43.8964,43.9154,22700.0
2007-04-02 14:00:00,46.29,46.29,46.2,46.2,62700.0,43.9154,43.9154,43.83,43.83,62700.0
2007-04-02 14:10:00,46.21,46.23,46.14,46.16,103000.0,43.8395,43.8585,43.7731,43.7921,103000.0
2007-04-02 14:20:00,46.16,46.27,46.16,46.26,51600.0,43.7921,43.8964,43.7921,43.8869,51600.0
2007-04-02 14:30:00,46.24,46.26,46.22,46.26,27900.0,43.868,43.8869,43.849,43.8869,27900.0
2007-04-02 14:40:00,46.26,46.3,46.25,46.25,23900.0,43.8869,43.9249,43.8774,43.8774,23900.0
2007-04-02 14:50:00,46.25,46.29,46.25,46.28,17300.0,43.8774,43.9154,43.8774,43.9059,17300.0
2007-04-02 15:00:00,46.28,46.31,46.26,46.28,57000.0,43.9059,43.9344,43.8869,43.9059,57000.0
2007-04-02 15:10:00,46.29,46.35,46.28,46.32,83600.0,43.9154,43.9723,43.9059,43.9438,83600.0
2007-04-02 15:20:00,46.31,46.33,46.26,46.27,56600.0,43.9344,43.9533,43.8869,43.8964,56600.0
2007-04-02 15:30:00,46.27,46.27,46.18,46.2,53300.0,43.8964,43.8964,43.811,43.83,53300.0
2007-04-02 15:40:00,46.2,46.3,46.19,46.29,44700.0,43.83,43.9249,43.8205,43.9154,44700.0
2007-04-02 15:50:00,46.28,46.3,46.25,46.29,81600.0,43.9059,43.9249,43.8774,43.9154,81600.0
2007-04-03 09:30:00,46.5,46.59,46.38,46.51,64700.0,44.1146,44.2,44.0008,44.1241,64700.0
2007-04-03 09:40:00,46.52,46.63,46.4,46.46,86800.0,44.1336,44.2379,44.0197,44.0767,86800.0
2007-04-03 09:50:00,46.46,46.51,46.45,46.5,100000.0,44.0767,44.1241,44.0672,44.1146,100000.0
2007-04-03 10:00:00,46.51,46.74,46.48,46.71,93800.0,44.1241,44.3423,44.0956,44.3138,93800.0
2007-04-03 10:10:00,46.72,46.75,46.7,46.74,39400.0,44.3233,44.3518,44.3044,44.3423,39400.0
2007-04-03 10:20:00,46.75,46.79,46.72,46.76,282900.0,44.3518,44.3897,44.3233,44.3613,282900.0
2007-04-03 10:30:00,46.76,46.87,46.72,46.82,85900.0,44.3613,44.4656,44.3233,44.4182,85900.0
2007-04-03 10:40:00,46.83,46.97,46.73,46.93,118600.0,44.4277,44.5605,44.3328,44.5226,118600.0
2007-04-03 10:50:00,46.93,46.97,46.89,46.93,46400.0,44.5226,44.5605,44.4846,44.5226,46400.0
2007-04-03 11:00:00,46.92,46.96,46.86,46.93,41500.0,44.5131,44.551,44.4561,44.5226,41500.0
2007-04-03 11:10:00,46.93,47.0,46.87,46.88,63100.0,44.5226,44.589,44.4656,44.4751,63100.0
2007-04-03 11:20:00,46.88,46.94,46.84,46.9,73100.0,44.4751,44.532,44.4372,44.4941,73100.0
2007-04-03 11:30:00,46.88,46.91,46.85,46.9,36300.0,44.4751,44.5036,44.4467,44.4941,36300.0
2007-04-03 11:40:00,46.9,46.9,46.86,46.9,35300.0,44.4941,44.4941,44.4561,44.4941,35300.0
2007-04-03 11:50:00,46.9,46.9,46.85,46.88,34100.0,44.4941,44.4941,44.4467,44.4751,34100.0
2007-04-03 12:00:00,46.88,46.88,46.78,46.88,65200.0,44.4751,44.4751,44.3802,44.4751,65200.0
2007-04-03 12:10:00,46.88,46.91,46.86,46.9,35300.0,44.4751,44.5036,44.4561,44.4941,35300.0
2007-04-03 12:20:00,46.9,46.91,46.83,46.85,38800.0,44.4941,44.5036,44.4277,44.4467,38800.0
2007-04-03 12:30:00,46.85,46.9,46.85,46.9,28500.0,44.4467,44.4941,44.4467,44.4941,28500.0
2007-04-03 12:40:00,46.89,46.9,46.83,46.84,35900.0,44.4846,44.4941,44.4277,44.4372,35900.0
2007-04-03 12:50:00,46.84,46.89,46.83,46.88,29500.0,44.4372,44.4846,44.4277,44.4751,29500.0
2007-04-03 13:00:00,46.88,46.88,46.83,46.86,25600.0,44.4751,44.4751,44.4277,44.4561,25600.0
2007-04-03 13:10:00,46.86,46.86,46.75,46.77,59000.0,44.4561,44.4561,44.3518,44.3708,59000.0
2007-04-03 13:20:00,46.77,46.8,46.74,46.78,117700.0,44.3708,44.3992,44.3423,44.3802,117700.0
2007-04-03 13:30:00,46.77,46.79,46.73,46.75,78800.0,44.3708,44.3897,44.3328,44.3518,78800.0
2007-04-03 13:40:00,46.74,46.82,46.73,46.73,107700.0,44.3423,44.4182,44.3328,44.3328,107700.0
2007-04-03 13:50:00,46.74,46.76,46.73,46.74,75800.0,44.3423,44.3613,44.3328,44.3423,75800.0
2007-04-03 14:00:00,46.73,46.75,46.72,46.74,83300.0,44.3328,44.3518,44.3233,44.3423,83300.0
2007-04-03 14:10:00,46.74,46.75,46.73,46.74,67400.0,44.3423,44.3518,44.3328,44.3423,67400.0
2007-04-03 14:20:00,46.75,46.75,46.73,46.74,72200.0,44.3518,44.3518,44.3328,44.3423,72200.0
2007-04-03 14:30:00,46.75,46.75,46.7,46.7,83400.0,44.3518,44.3518,44.3044,44.3044,83400.0
2007-04-03 14:40:00,46.7,46.73,46.7,46.71,95800.0,44.3044,44.3328,44.3044,44.3138,95800.0
2007-04-03 14:50:00,46.71,46.73,46.7,46.73,138300.0,44.3138,44.3328,44.3044,44.3328,138300.0
2007-04-03 15:00:00,46.72,46.74,46.7,46.71,299600.0,44.3233,44.3423,44.3044,44.3138,299600.0
2007-04-03 15:10:00,46.72,46.74,46.7,46.73,40200.0,44.3233,44.3423,44.3044,44.3328,40200.0
2007-04-03 15:20:00,46.72,46.76,46.72,46.72,140800.0,44.3233,44.3613,44.3233,44.3233,140800.0
2007-04-03 15:30:00,46.73,46.76,46.72,46.73,122000.0,44.3328,44.3613,44.3233,44.3328,122000.0
2007-04-03 15:40:00,46.73,46.77,46.7,46.74,180800.0,44.3328,44.3708,44.3044,44.3423,180800.0
2007-04-03 15:50:00,46.75,46.77,46.68,46.68,220900.0,44.3518,44.3708,44.2854,44.2854,220900.0
2007-04-04 09:30:00,46.75,46.9,46.7,46.85,87000.0,44.3518,44.4941,44.3044,44.4467,87000.0
2007-04-04 09:40:00,46.85,46.86,46.77,46.78,51800.0,44.4467,44.4561,44.3708,44.3802,51800.0
2007-04-04 09:50:00,46.76,46.8,46.75,46.8,25000.0,44.3613,44.3992,44.3518,44.3992,25000.0
2007-04-04 10:00:00,46.79,46.83,46.75,46.81,69300.0,44.3897,44.4277,44.3518,44.4087,69300.0
2007-04-04 10:10:00,46.82,46.9,46.78,46.9,62800.0,44.4182,44.4941,44.3802,44.4941,62800.0
2007-04-04 10:20:00,46.9,46.97,46.88,46.93,73500.0,44.4941,44.5605,44.4751,44.5226,73500.0
2007-04-04 10:30:00,46.94,46.94,46.9,46.94,50400.0,44.532,44.532,44.4941,44.532,50400.0
2007-04-04 10:40:00,46.93,46.95,46.9,46.9,77400.0,44.5226,44.5415,44.4941,44.4941,77400.0
2007-04-04 10:50:00,46.9,46.98,46.9,46.98,68900.0,44.4941,44.57,44.4941,44.57,68900.0
2007-04-04 11:00:00,46.98,47.07,46.97,47.07,92300.0,44.57,44.6554,44.5605,44.6554,92300.0
2007-04-04 11:10:00,47.07,47.29,47.06,47.29,153500.0,44.6554,44.8641,44.6459,44.8641,153500.0
2007-04-04 11:20:00,47.29,47.34,47.26,47.32,113100.0,44.8641,44.9115,44.8356,44.8925,113100.0
2007-04-04 11:30:00,47.32,47.4,47.3,47.39,132500.0,44.8925,44.9684,44.8736,44.959,132500.0
2007-04-04 11:40:00,47.38,47.39,47.32,47.33,118900.0,44.9495,44.959,44.8925,44.902,118900.0
2007-04-04 11:50:00,47.32,47.35,47.29,47.35,130200.0,44.8925,44.921,44.8641,44.921,130200.0
2007-04-04 12:00:00,47.35,47.38,47.28,47.29,134700.0,44.921,44.9495,44.8546,44.8641,134700.0
2007-04-04 12:10:00,47.29,47.4,47.28,47.39,51100.0,44.8641,44.9684,44.8546,44.959,51100.0
2007-04-04 12:20:00,47.4,47.41,47.34,47.35,55100.0,44.9684,44.9779,44.9115,44.921,55100.0
2007-04-04 12:30:00,47.35,47.4,47.34,47.38,64800.0,44.921,44.9684,44.9115,44.9495,64800.0
2007-04-04 12:40:00,47.37,47.39,47.34,47.38,29300.0,44.94,44.959,44.9115,44.9495,29300.0
2007-04-04 12:50:00,47.38,47.38,47.33,47.35,21500.0,44.9495,44.9495,44.902,44.921,21500.0
2007-04-04 13:00:00,47.34,47.35,47.28,47.31,50900.0,44.9115,44.921,44.8546,44.8831,50900.0
2007-04-04 13:10:00,47.32,47.37,47.31,47.36,29100.0,44.8925,44.94,44.8831,44.9305,29100.0
2007-04-04 13:20:00,47.36,47.36,47.28,47.33,28700.0,44.9305,44.9305,44.8546,44.902,28700.0
2007-04-04 13:30:00,47.32,47.35,47.29,47.3,63900.0,44.8925,44.921,44.8641,44.8736,63900.0
2007-04-04 13:40:00,47.3,47.37,47.26,47.37,60000.0,44.8736,44.94,44.8356,44.94,60000.0
2007-04-04 13:50:00,47.37,47.4,47.32,47.33,46900.0,44.94,44.9684,44.8925,44.902,46900.0
2007-04-04 14:00:00,47.34,47.41,47.32,47.4,45800.0,44.9115,44.9779,44.8925,44.9684,45800.0
2007-04-04 14:10:00,47.4,47.42,47.35,47.36,39900.0,44.9684,44.9874,44.921,44.9305,39900.0
2007-04-04 14:20:00,47.35,47.44,47.35,47.37,68300.0,44.921,45.0064,44.921,44.94,68300.0
2007-04-04 14:30:00,47.39,47.47,47.38,47.44,67200.0,44.959,45.0349,44.9495,45.0064,67200.0
2007-04-04 14:40:00,47.45,47.47,47.4,47.42,66400.0,45.0159,45.0349,44.9684,44.9874,66400.0
2007-04-04 14:50:00,47.43,47.47,47.41,47.46,78400.0,44.9969,45.0349,44.9779,45.0254,78400.0
2007-04-04 15:00:00,47.45,47.49,47.43,47.49,72500.0,45.0159,45.0538,44.9969,45.0538,72500.0
2007-04-04 15:10:00,47.49,47.52,47.46,47.5,56600.0,45.0538,45.0823,45.0254,45.0633,56600.0
2007-04-04 15:20:00,47.5,47.54,47.48,47.51,96900.0,45.0633,45.1013,45.0443,45.0728,96900.0
2007-04-04 15:30:00,47.51,47.55,47.48,47.5,108400.0,45.0728,45.1107,45.0443,45.0633,108400.0
2007-04-04 15:40:00,47.5,47.5,47.43,47.46,68700.0,45.0633,45.0633,44.9969,45.0254,68700.0
2007-04-04 15:50:00,47.45,47.46,47.39,47.44,106100.0,45.0159,45.0254,44.959,45.0064,106100.0
2007-04-05 09:30:00,47.3,47.48,47.3,47.36,57100.0,44.8736,45.0443,44.8736,44.9305,57100.0
2007-04-05 09:40:00,47.31,47.33,47.18,47.22,32600.0,44.8831,44.902,44.7597,44.7977,32600.0
2007-04-05 09:50:00,47.22,47.57,47.21,47.35,261000.0,44.7977,45.1297,44.7882,44.921,261000.0
2007-04-05 10:00:00,47.35,47.69,47.35,47.69,61000.0,44.921,45.2436,44.921,45.2436,61000.0
2007-04-05 10:10:00,47.68,47.95,47.67,47.91,116700.0,45.2341,45.4902,45.2246,45.4523,116700.0
2007-04-05 10:20:00,47.89,48.07,47.89,48.05,152200.0,45.4333,45.6041,45.4333,45.5851,152200.0
2007-04-05 10:30:00,48.06,48.38,47.98,48.32,336500.0,45.5946,45.8982,45.5187,45.8412,336500.0
2007-04-05 10:40:00,48.3,48.38,48.27,48.33,249500.0,45.8223,45.8982,45.7938,45.8507,249500.0
2007-04-05 10:50:00,48.34,48.35,48.23,48.23,125500.0,45.8602,45.8697,45.7559,45.7559,125500.0
2007-04-05 11:00:00,48.23,48.34,48.22,48.3,142200.0,45.7559,45.8602,45.7464,45.8223,142200.0
2007-04-05 11:10:00,48.3,48.31,48.28,48.31,68300.0,45.8223,45.8318,45.8033,45.8318,68300.0
2007-04-05 11:20:00,48.3,48.33,48.3,48.33,52800.0,45.8223,45.8507,45.8223,45.8507,52800.0
2007-04-05 11:30:00,48.32,48.5,48.32,48.41,136000.0,45.8412,46.012,45.8412,45.9266,136000.0
2007-04-05 11:40:00,48.42,48.47,48.39,48.43,143700.0,45.9361,45.9836,45.9077,45.9456,143700.0
2007-04-05 11:50:00,48.43,48.52,48.41,48.49,112400.0,45.9456,46.031,45.9266,46.0025,112400.0
2007-04-05 12:00:00,48.5,48.61,48.5,48.58,144400.0,46.012,46.1164,46.012,46.0879,144400.0
2007-04-05 12:10:00,48.6,48.65,48.55,48.55,39300.0,46.1069,46.1543,46.0595,46.0595,39300.0
2007-04-05 12:20:00,48.55,48.61,48.53,48.61,128300.0,46.0595,46.1164,46.0405,46.1164,128300.0
2007-04-05 12:30:00,48.6,48.61,48.56,48.57,36100.0,46.1069,46.1164,46.0689,46.0784,36100.0
2007-04-05 12:40:00,48.58,48.59,48.53,48.53,67500.0,46.0879,46.0974,46.0405,46.0405,67500.0
2007-04-05 12:50:00,48.53,48.56,48.52,48.53,97800.0,46.0405,46.0689,46.031,46.0405,97800.0
2007-04-05 13:00:00,48.52,48.6,48.49,48.55,48000.0,46.031,46.1069,46.0025,46.0595,48000.0
2007-04-05 13:10:00,48.53,48.54,48.47,48.48,72500.0,46.0405,46.05,45.9836,45.993,72500.0
2007-04-05 13:20:00,48.49,48.54,48.49,48.52,81500.0,46.0025,46.05,46.0025,46.031,81500.0
2007-04-05 13:30:00,48.52,48.55,48.49,48.5,42800.0,46.031,46.0595,46.0025,46.012,42800.0
2007-04-05 13:40:00,48.51,48.51,48.49,48.49,28600.0,46.0215,46.0215,46.0025,46.0025,28600.0
2007-04-05 13:50:00,48.5,48.54,48.49,48.54,106100.0,46.012,46.05,46.0025,46.05,106100.0
2007-04-05 14:00:00,48.53,48.54,48.51,48.53,87500.0,46.0405,46.05,46.0215,46.0405,87500.0
2007-04-05 14:10:00,48.52,48.55,48.51,48.52,44600.0,46.031,46.0595,46.0215,46.031,44600.0
2007-04-05 14:20:00,48.52,48.54,48.51,48.53,33200.0,46.031,46.05,46.0215,46.0405,33200.0
2007-04-05 14:30:00,48.53,48.59,48.51,48.52,68700.0,46.0405,46.0974,46.0215,46.031,68700.0
2007-04-05 14:40:00,48.52,48.54,48.51,48.54,39900.0,46.031,46.05,46.0215,46.05,39900.0
2007-04-05 14:50:00,48.54,48.54,48.51,48.51,40100.0,46.05,46.05,46.0215,46.0215,40100.0
2007-04-05 15:00:00,48.52,48.72,48.52,48.72,186800.0,46.031,46.2207,46.031,46.2207,186800.0
2007-04-05 15:10:00,48.72,48.99,48.7,48.96,501200.0,46.2207,46.4769,46.2018,46.4484,501200.0
2007-04-05 15:20:00,48.96,49.04,48.92,48.93,297600.0,46.4484,46.5243,46.4105,46.42,297600.0
2007-04-05 15:30:00,48.93,48.94,48.67,48.72,253700.0,46.42,46.4294,46.1733,46.2207,253700.0
2007-04-05 15:40:00,48.72,48.72,48.64,48.69,831200.0,46.2207,46.2207,46.1448,46.1923,831200.0
2007-04-05 15:50:00,48.68,48.7,48.64,48.67,473300.0,46.1828,46.2018,46.1448,46.1733,473300.0
2007-04-09 09:30:00,48.6,48.7,48.51,48.66,169800.0,46.1069,46.2018,46.0215,46.1638,169800.0
2007-04-09 09:40:00,48.67,48.9,48.66,48.81,124700.0,46.1733,46.3915,46.1638,46.3061,124700.0
2007-04-09 09:50:00,48.8,48.82,48.7,48.76,85500.0,46.2966,46.3156,46.2018,46.2587,85500.0
2007-04-09 10:00:00,48.77,48.77,48.52,48.54,151800.0,46.2682,46.2682,46.031,46.05,151800.0
2007-04-09 10:10:00,48.54,48.58,48.44,48.53,60000.0,46.05,46.0879,45.9551,46.0405,60000.0
2007-04-09 10:20:00,48.53,48.61,48.5,48.57,58400.0,46.0405,46.1164,46.012,46.0784,58400.0
2007-04-09 10:30:00,48.59,48.62,48.58,48.6,57900.0,46.0974,46.1259,46.0879,46.1069,57900.0
2007-04-09 10:40:00,48.59,48.62,48.59,48.6,59100.0,46.0974,46.1259,46.0974,46.1069,59100.0
2007-04-09 10:50:00,48.61,48.64,48.59,48.62,62400.0,46.1164,46.1448,46.0974,46.1259,62400.0
2007-04-09 11:00:00,48.62,48.64,48.59,48.61,39900.0,46.1259,46.1448,46.0974,46.1164,39900.0
2007-04-09 11:10:00,48.61,48.63,48.6,48.6,912900.0,46.1164,46.1353,46.1069,46.1069,912900.0
2007-04-09 11:20:00,48.61,48.61,48.51,48.52,247200.0,46.1164,46.1164,46.0215,46.031,247200.0
2007-04-09 11:30:00,48.53,48.57,48.5,48.55,52600.0,46.0405,46.0784,46.012,46.0595,52600.0
2007-04-09 11:40:00,48.56,48.61,48.51,48.51,69900.0,46.0689,46.1164,46.0215,46.0215,69900.0
2007-04-09 11:50:00,48.51,48.51,48.39,48.4,37500.0,46.0215,46.0215,45.9077,45.9171,37500.0
2007-04-09 12:00:00,48.4,48.41,48.35,48.4,44600.0,45.9171,45.9266,45.8697,45.9171,44600.0
2007-04-09 12:10:00,48.39,48.4,48.34,48.34,73200.0,45.9077,45.9171,45.8602,45.8602,73200.0
2007-04-09 12:20:00,48.35,48.35,48.31,48.32,30600.0,45.8697,45.8697,45.8318,45.8412,30600.0
2007-04-09 12:30:00,48.31,48.4,48.31,48.4,52100.0,45.8318,45.9171,45.8318,45.9171,52100.0
2007-04-09 12:40:00,48.4,48.41,48.3,48.4,67500.0,45.9171,45.9266,45.8223,45.9171,67500.0
2007-04-09 12:50:00,48.41,48.47,48.4,48.47,21200.0,45.9266,45.9836,45.9171,45.9836,21200.0
2007-04-09 13:00:00,48.47,48.51,48.47,48.5,168000.0,45.9836,46.0215,45.9836,46.012,168000.0
2007-04-09 13:10:00,48.5,48.5,48.44,48.46,18500.0,46.012,46.012,45.9551,45.9741,18500.0
2007-04-09 13:20:00,48.45,48.53,48.45,48.5,29200.0,45.9646,46.0405,45.9646,46.012,29200.0
2007-04-09 13:30:00,48.5,48.51,48.49,48.49,49200.0,46.012,46.0215,46.0025,46.0025,49200.0
2007-04-09 13:40:00,48.48,48.51,48.48,48.5,53300.0,45.993,46.0215,45.993,46.012,53300.0
2007-04-09 13:50:00,48.5,48.5,48.46,48.48,22900.0,46.012,46.012,45.9741,45.993,22900.0
2007-04-09 14:00:00,48.48,48.54,48.47,48.51,47300.0,45.993,46.05,45.9836,46.0215,47300.0
2007-04-09 14:10:00,48.51,48.52,48.48,48.5,46800.0,46.0215,46.031,45.993,46.012,46800.0
2007-04-09 14:20:00,48.5,48.51,48.5,48.5,43700.0,46.012,46.0215,46.012,46.012,43700.0
2007-04-09 14:30:00,48.5,48.51,48.49,48.5,60100.0,46.012,46.0215,46.0025,46.012,60100.0
2007-04-09 14:40:00,48.49,48.5,48.45,48.45,30900.0,46.0025,46.012,45.9646,45.9646,30900.0
2007-04-09 14:50:00,48.44,48.48,48.4,48.47,68500.0,45.9551,45.993,45.9171,45.9836,68500.0
2007-04-09 15:00:00,48.46,48.46,48.4,48.42,57200.0,45.9741,45.9741,45.9171,45.9361,57200.0
2007-04-09 15:10:00,48.42,48.47,48.41,48.41,86000.0,45.9361,45.9836,45.9266,45.9266,86000.0
2007-04-09 15:20:00,48.4,48.52,48.37,48.48,113000.0,45.9171,46.031,45.8887,45.993,113000.0
2007-04-09 15:30:00,48.49,48.53,48.47,48.5,62600.0,46.0025,46.0405,45.9836,46.012,62600.0
2007-04-09 15:40:00,48.5,48.52,48.48,48.5,90100.0,46.012,46.031,45.993,46.012,90100.0
2007-04-09 15:50:00,48.5,48.51,48.44,48.44,262200.0,46.012,46.0215,45.9551,45.9551,262200.0
2007-04-10 09:30:00,48.62,49.0,48.55,48.9,90600.0,46.1259,46.4864,46.0595,46.3915,90600.0
2007-04-10 09:40:00,48.86,48.87,48.68,48.7,47100.0,46.3535,46.363,46.1828,46.2018,47100.0
2007-04-10 09:50:00,48.7,48.7,48.59,48.59,42100.0,46.2018,46.2018,46.0974,46.0974,42100.0
2007-04-10 10:00:00,48.6,48.62,48.4,48.49,83000.0,46.1069,46.1259,45.9171,46.0025,83000.0
2007-04-10 10:10:00,48.49,48.59,48.45,48.57,58200.0,46.0025,46.0974,45.9646,46.0784,58200.0
2007-04-10 10:20:00,48.59,48.61,48.55,48.6,35800.0,46.0974,46.1164,46.0595,46.1069,35800.0
2007-04-10 10:30:00,48.6,48.69,48.52,48.53,63000.0,46.1069,46.1923,46.031,46.0405,63000.0
2007-04-10 10:40:00,48.54,48.54,48.47,48.47,49800.0,46.05,46.05,45.9836,45.9836,49800.0
2007-04-10 10:50:00,48.47,48.47,48.43,48.43,37600.0,45.9836,45.9836,45.9456,45.9456,37600.0
2007-04-10 11:00:00,48.44,48.44,48.4,48.4,34000.0,45.9551,45.9551,45.9171,45.9171,34000.0
2007-04-10 11:10:00,48.39,48.45,48.37,48.45,62100.0,45.9077,45.9646,45.8887,45.9646,62100.0
2007-04-10 11:20:00,48.43,48.44,48.4,48.41,60100.0,45.9456,45.9551,45.9171,45.9266,60100.0
2007-04-10 11:30:00,48.43,48.47,48.35,48.35,104200.0,45.9456,45.9836,45.8697,45.8697,104200.0
2007-04-10 11:40:00,48.35,48.41,48.34,48.39,28900.0,45.8697,45.9266,45.8602,45.9077,28900.0
2007-04-10 11:50:00,48.39,48.42,48.37,48.39,47100.0,45.9077,45.9361,45.8887,45.9077,47100.0
2007-04-10 12:00:00,48.38,48.42,48.35,48.37,33300.0,45.8982,45.9361,45.8697,45.8887,33300.0
2007-04-10 12:10:00,48.36,48.43,48.36,48.43,62000.0,45.8792,45.9456,45.8792,45.9456,62000.0
2007-04-10 12:20:00,48.43,48.47,48.4,48.42,20200.0,45.9456,45.9836,45.9171,45.9361,20200.0
2007-04-10 12:30:00,48.41,48.48,48.4,48.47,141600.0,45.9266,45.993,45.9171,45.9836,141600.0
2007-04-10 12:40:00,48.47,48.48,48.41,48.42,19800.0,45.9836,45.993,45.9266,45.9361,19800.0
2007-04-10 12:50:00,48.42,48.46,48.37,48.42,13800.0,45.9361,45.9741,45.8887,45.9361,13800.0
2007-04-10 13:00:00,48.42,48.48,48.37,48.48,54400.0,45.9361,45.993,45.8887,45.993,54400.0
2007-04-10 13:10:00,48.47,48.49,48.44,48.44,54400.0,45.9836,46.0025,45.9551,45.9551,54400.0
2007-04-10 13:20:00,48.44,48.46,48.38,48.39,25000.0,45.9551,45.9741,45.8982,45.9077,25000.0
2007-04-10 13:30:00,48.39,48.41,48.38,48.4,45100.0,45.9077,45.9266,45.8982,45.9171,45100.0
2007-04-10 13:40:00,48.4,48.4,48.35,48.38,41000.0,45.9171,45.9171,45.8697,45.8982,41000.0
2007-04-10 13:50:00,48.39,48.39,48.35,48.38,16100.0,45.9077,45.9077,45.8697,45.8982,16100.0
2007-04-10 14:00:00,48.37,48.38,48.35,48.38,19400.0,45.8887,45.8982,45.8697,45.8982,19400.0
2007-04-10 14:10:00,48.38,48.38,48.36,48.37,38000.0,45.8982,45.8982,45.8792,45.8887,38000.0
2007-04-10 14:20:00,48.37,48.37,48.31,48.32,32700.0,45.8887,45.8887,45.8318,45.8412,32700.0
2007-04-10 14:30:00,48.31,48.36,48.29,48.34,101600.0,45.8318,45.8792,45.8128,45.8602,101600.0
2007-04-10 14:40:00,48.34,48.35,48.32,48.33,39100.0,45.8602,45.8697,45.8412,45.8507,39100.0
2007-04-10 14:50:00,48.33,48.34,48.29,48.32,58900.0,45.8507,45.8602,45.8128,45.8412,58900.0
2007-04-10 15:00:00,48.32,48.33,48.28,48.28,51700.0,45.8412,45.8507,45.8033,45.8033,51700.0
2007-04-10 15:10:00,48.29,48.29,48.26,48.26,38100.0,45.8128,45.8128,45.7843,45.7843,38100.0
2007-04-10 15:20:00,48.27,48.27,48.22,48.22,59700.0,45.7938,45.7938,45.7464,45.7464,59700.0
2007-04-10 15:30:00,48.23,48.29,48.22,48.28,100200.0,45.7559,45.8128,45.7464,45.8033,100200.0
2007-04-10 15:40:00,48.27,48.28,48.21,48.22,107700.0,45.7938,45.8033,45.7369,45.7464,107700.0
2007-04-10 15:50:00,48.22,48.32,48.2,48.22,303600.0,45.7464,45.8412,45.7274,45.7464,303600.0
2007-04-11 09:30:00,48.24,48.33,48.05,48.3,69100.0,45.7654,45.8507,45.5851,45.8223,69100.0
2007-04-11 09:40:00,48.3,48.42,48.11,48.19,207500.0,45.8223,45.9361,45.642,45.7179,207500.0
2007-04-11 09:50:00,48.18,48.19,48.11,48.19,41700.0,45.7084,45.7179,45.642,45.7179,41700.0
2007-04-11 10:00:00,48.19,48.38,48.19,48.38,78200.0,45.7179,45.8982,45.7179,45.8982,78200.0
2007-04-11 10:10:00,48.37,48.45,48.37,48.4,94100.0,45.8887,45.9646,45.8887,45.9171,94100.0
2007-04-11 10:20:00,48.4,48.42,48.38,48.41,68100.0,45.9171,45.9361,45.8982,45.9266,68100.0
2007-04-11 10:30:00,48.41,48.47,48.4,48.46,68700.0,45.9266,45.9836,45.9171,45.9741,68700.0
2007-04-11 10:40:00,48.46,48.47,48.26,48.29,68700.0,45.9741,45.9836,45.7843,45.8128,68700.0
2007-04-11 10:50:00,48.28,48.29,48.22,48.28,31500.0,45.8033,45.8128,45.7464,45.8033,31500.0
2007-04-11 11:00:00,48.27,48.32,48.27,48.32,39700.0,45.7938,45.8412,45.7938,45.8412,39700.0
2007-04-11 11:10:00,48.32,48.35,48.29,48.33,63600.0,45.8412,45.8697,45.8128,45.8507,63600.0
2007-04-11 11:20:00,48.34,48.4,48.33,48.35,156900.0,45.8602,45.9171,45.8507,45.8697,156900.0
2007-04-11 11:30:00,48.35,48.35,48.22,48.24,44000.0,45.8697,45.8697,45.7464,45.7654,44000.0
2007-04-11 11:40:00,48.24,48.28,48.22,48.27,40600.0,45.7654,45.8033,45.7464,45.7938,40600.0
2007-04-11 11:50:00,48.28,48.4,48.28,48.38,79900.0,45.8033,45.9171,45.8033,45.8982,79900.0
2007-04-11 12:00:00,48.37,48.38,48.32,48.33,76000.0,45.8887,45.8982,45.8412,45.8507,76000.0
2007-04-11 12:10:00,48.34,48.34,48.29,48.29,29700.0,45.8602,45.8602,45.8128,45.8128,29700.0
2007-04-11 12:20:00,48.29,48.32,48.29,48.31,24400.0,45.8128,45.8412,45.8128,45.8318,24400.0
2007-04-11 12:30:00,48.31,48.32,48.26,48.28,127900.0,45.8318,45.8412,45.7843,45.8033,127900.0
2007-04-11 12:40:00,48.28,48.39,48.28,48.39,128200.0,45.8033,45.9077,45.8033,45.9077,128200.0
2007-04-11 12:50:00,48.39,48.39,48.36,48.39,74700.0,45.9077,45.9077,45.8792,45.9077,74700.0
2007-04-11 13:00:00,48.38,48.39,48.33,48.37,81500.0,45.8982,45.9077,45.8507,45.8887,81500.0
2007-04-11 13:10:00,48.36,48.5,48.34,48.43,125200.0,45.8792,46.012,45.8602,45.9456,125200.0
2007-04-11 13:20:00,48.43,48.45,48.36,48.37,188900.0,45.9456,45.9646,45.8792,45.8887,188900.0
2007-04-11 13:30:00,48.38,48.38,48.35,48.37,44800.0,45.8982,45.8982,45.8697,45.8887,44800.0
2007-04-11 13:40:00,48.37,48.38,48.35,48.37,34600.0,45.8887,45.8982,45.8697,45.8887,34600.0
2007-04-11 13:50:00,48.37,48.38,48.34,48.36,26100.0,45.8887,45.8982,45.8602,45.8792,26100.0
2007-04-11 14:00:00,48.35,48.37,48.17,48.2,95400.0,45.8697,45.8887,45.6989,45.7274,95400.0
2007-04-11 14:10:00,48.22,48.23,48.17,48.2,66900.0,45.7464,45.7559,45.6989,45.7274,66900.0
2007-04-11 14:20:00,48.21,48.26,48.19,48.24,78000.0,45.7369,45.7843,45.7179,45.7654,78000.0
2007-04-11 14:30:00,48.26,48.28,48.22,48.25,47000.0,45.7843,45.8033,45.7464,45.7748,47000.0
2007-04-11 14:40:00,48.25,48.38,48.24,48.37,81700.0,45.7748,45.8982,45.7654,45.8887,81700.0
2007-04-11 14:50:00,48.37,48.45,48.36,48.44,60600.0,45.8887,45.9646,45.8792,45.9551,60600.0
2007-04-11 15:00:00,48.45,48.48,48.4,48.47,59100.0,45.9646,45.993,45.9171,45.9836,59100.0
2007-04-11 15:10:00,48.48,48.49,48.46,48.46,34800.0,45.993,46.0025,45.9741,45.9741,34800.0
2007-04-11 15:20:00,48.47,48.49,48.45,48.47,62700.0,45.9836,46.0025,45.9646,45.9836,62700.0
2007-04-11 15:30:00,48.47,48.47,48.35,48.39,161900.0,45.9836,45.9836,45.8697,45.9077,161900.0
2007-04-11 15:40:00,48.38,48.39,48.36,48.38,73400.0,45.8982,45.9077,45.8792,45.8982,73400.0
2007-04-11 15:50:00,48.38,48.45,48.38,48.38,119900.0,45.8982,45.9646,45.8982,45.8982,119900.0
2007-04-12 09:30:00,48.48,48.51,48.3,48.46,120900.0,45.993,46.0215,45.8223,45.9741,120900.0
2007-04-12 09:40:00,48.45,48.5,48.33,48.42,78800.0,45.9646,46.012,45.8507,45.9361,78800.0
2007-04-12 09:50:00,48.42,48.43,48.29,48.35,171500.0,45.9361,45.9456,45.8128,45.8697,171500.0
2007-04-12 10:00:00,48.34,48.43,48.33,48.42,104600.0,45.8602,45.9456,45.8507,45.9361,104600.0
2007-04-12 10:10:00,48.4,48.4,48.23,48.27,63700.0,45.9171,45.9171,45.7559,45.7938,63700.0
2007-04-12 10:20:00,48.27,48.37,48.25,48.31,116500.0,45.7938,45.8887,45.7748,45.8318,116500.0
2007-04-12 10:30:00,48.31,48.33,48.21,48.21,95100.0,45.8318,45.8507,45.7369,45.7369,95100.0
2007-04-12 10:40:00,48.21,48.26,48.2,48.25,46000.0,45.7369,45.7843,45.7274,45.7748,46000.0
2007-04-12 10:50:00,48.25,48.37,48.24,48.32,27800.0,45.7748,45.8887,45.7654,45.8412,27800.0
2007-04-12 11:00:00,48.34,48.43,48.31,48.41,43900.0,45.8602,45.9456,45.8318,45.9266,43900.0
2007-04-12 11:10:00,48.42,48.45,48.35,48.41,32600.0,45.9361,45.9646,45.8697,45.9266,32600.0
2007-04-12 11:20:00,48.4,48.43,48.31,48.34,43400.0,45.9171,45.9456,45.8318,45.8602,43400.0
2007-04-12 11:30:00,48.35,48.37,48.32,48.35,25600.0,45.8697,45.8887,45.8412,45.8697,25600.0
2007-04-12 11:40:00,48.35,48.4,48.32,48.4,29000.0,45.8697,45.9171,45.8412,45.9171,29000.0
2007-04-12 11:50:00,48.39,48.45,48.38,48.4,225300.0,45.9077,45.9646,45.8982,45.9171,225300.0
2007-04-12 12:00:00,48.4,48.42,48.34,48.38,58400.0,45.9171,45.9361,45.8602,45.8982,58400.0
2007-04-12 12:10:00,48.38,48.42,48.34,48.34,45000.0,45.8982,45.9361,45.8602,45.8602,45000.0
2007-04-12 12:20:00,48.35,48.35,48.31,48.33,47300.0,45.8697,45.8697,45.8318,45.8507,47300.0
2007-04-12 12:30:00,48.34,48.35,48.28,48.35,42600.0,45.8602,45.8697,45.8033,45.8697,42600.0
2007-04-12 12:40:00,48.35,48.41,48.34,48.39,27800.0,45.8697,45.9266,45.8602,45.9077,27800.0
2007-04-12 12:50:00,48.39,48.47,48.39,48.44,47500.0,45.9077,45.9836,45.9077,45.9551,47500.0
2007-04-12 13:00:00,48.45,48.5,48.42,48.44,41100.0,45.9646,46.012,45.9361,45.9551,41100.0
2007-04-12 13:10:00,48.43,48.45,48.37,48.39,37000.0,45.9456,45.9646,45.8887,45.9077,37000.0
2007-04-12 13:20:00,48.39,48.51,48.39,48.51,28500.0,45.9077,46.0215,45.9077,46.0215,28500.0
2007-04-12 13:30:00,48.51,48.6,48.5,48.55,50200.0,46.0215,46.1069,46.012,46.0595,50200.0
2007-04-12 13:40:00,48.55,48.55,48.44,48.47,33600.0,46.0595,46.0595,45.9551,45.9836,33600.0
2007-04-12 13:50:00,48.48,48.52,48.47,48.48,32300.0,45.993,46.031,45.9836,45.993,32300.0
2007-04-12 14:00:00,48.48,48.55,48.47,48.53,34100.0,45.993,46.0595,45.9836,46.0405,34100.0
2007-04-12 14:10:00,48.53,48.56,48.51,48.54,24700.0,46.0405,46.0689,46.0215,46.05,24700.0
2007-04-12 14:20:00,48.55,48.57,48.51,48.57,50300.0,46.0595,46.0784,46.0215,46.0784,50300.0
2007-04-12 14:30:00,48.56,48.66,48.56,48.65,54400.0,46.0689,46.1638,46.0689,46.1543,54400.0
2007-04-12 14:40:00,48.63,48.67,48.61,48.64,37900.0,46.1353,46.1733,46.1164,46.1448,37900.0
2007-04-12 14:50:00,48.64,48.68,48.6,48.6,46900.0,46.1448,46.1828,46.1069,46.1069,46900.0
2007-04-12 15:00:00,48.6,48.67,48.6,48.65,50300.0,46.1069,46.1733,46.1069,46.1543,50300.0
2007-04-12 15:10:00,48.65,48.7,48.64,48.66,85000.0,46.1543,46.2018,46.1448,46.1638,85000.0
2007-04-12 15:20:00,48.66,48.7,48.57,48.63,95500.0,46.1638,46.2018,46.0784,46.1353,95500.0
2007-04-12 15:30:00,48.63,48.64,48.58,48.59,79700.0,46.1353,46.1448,46.0879,46.0974,79700.0
2007-04-12 15:40:00,48.59,48.61,48.57,48.59,61700.0,46.0974,46.1164,46.0784,46.0974,61700.0
2007-04-12 15:50:00,48.58,48.71,48.58,48.69,192800.0,46.0879,46.2112,46.0879,46.1923,192800.0
2007-04-13 09:30:00,49.4,49.4,48.55,48.68,57300.0,46.8658,46.8658,46.0595,46.1828,57300.0
2007-04-13 09:40:00,48.68,48.78,48.61,48.7,38600.0,46.1828,46.2777,46.1164,46.2018,38600.0
2007-04-13 09:50:00,48.71,48.72,48.66,48.71,36800.0,46.2112,46.2207,46.1638,46.2112,36800.0
2007-04-13 10:00:00,48.7,48.7,48.45,48.46,44200.0,46.2018,46.2018,45.9646,45.9741,44200.0
2007-04-13 10:10:00,48.46,48.6,48.4,48.4,32000.0,45.9741,46.1069,45.9171,45.9171,32000.0
2007-04-13 10:20:00,48.4,48.5,48.39,48.44,37500.0,45.9171,46.012,45.9077,45.9551,37500.0
2007-04-13 10:30:00,48.45,48.66,48.43,48.59,38100.0,45.9646,46.1638,45.9456,46.0974,38100.0
2007-04-13 10:40:00,48.58,48.63,48.53,48.54,29300.0,46.0879,46.1353,46.0405,46.05,29300.0
2007-04-13 10:50:00,48.54,48.55,48.5,48.51,23900.0,46.05,46.0595,46.012,46.0215,23900.0
2007-04-13 11:00:00,48.5,48.58,48.5,48.53,30300.0,46.012,46.0879,46.012,46.0405,30300.0
2007-04-13 11:10:00,48.52,48.59,48.49,48.53,20700.0,46.031,46.0974,46.0025,46.0405,20700.0
2007-04-13 11:20:00,48.53,48.62,48.52,48.6,18500.0,46.0405,46.1259,46.031,46.1069,18500.0
2007-04-13 11:30:00,48.61,48.7,48.59,48.67,25600.0,46.1164,46.2018,46.0974,46.1733,25600.0
2007-04-13 11:40:00,48.67,48.79,48.64,48.78,32400.0,46.1733,46.2871,46.1448,46.2777,32400.0
2007-04-13 11:50:00,48.79,48.83,48.73,48.8,34600.0,46.2871,46.3251,46.2302,46.2966,34600.0
2007-04-13 12:00:00,48.79,48.83,48.76,48.78,18200.0,46.2871,46.3251,46.2587,46.2777,18200.0
2007-04-13 12:10:00,48.78,48.78,48.7,48.7,11000.0,46.2777,46.2777,46.2018,46.2018,11000.0
2007-04-13 12:20:00,48.71,48.76,48.69,48.75,10200.0,46.2112,46.2587,46.1923,46.2492,10200.0
2007-04-13 12:30:00,48.74,48.81,48.72,48.78,29300.0,46.2397,46.3061,46.2207,46.2777,29300.0
2007-04-13 12:40:00,48.79,48.82,48.79,48.81,17800.0,46.2871,46.3156,46.2871,46.3061,17800.0
2007-04-13 12:50:00,48.81,48.85,48.81,48.83,21000.0,46.3061,46.3441,46.3061,46.3251,21000.0
2007-04-13 13:00:00,48.82,48.82,48.72,48.74,24500.0,46.3156,46.3156,46.2207,46.2397,24500.0
2007-04-13 13:10:00,48.74,48.79,48.71,48.71,30900.0,46.2397,46.2871,46.2112,46.2112,30900.0
2007-04-13 13:20:00,48.72,48.8,48.71,48.76,21800.0,46.2207,46.2966,46.2112,46.2587,21800.0
2007-04-13 13:30:00,48.76,48.89,48.76,48.87,37300.0,46.2587,46.382,46.2587,46.363,37300.0
2007-04-13 13:40:00,48.87,48.93,48.85,48.85,29000.0,46.363,46.42,46.3441,46.3441,29000.0
2007-04-13 13:50:00,48.85,48.91,48.84,48.87,19400.0,46.3441,46.401,46.3346,46.363,19400.0
2007-04-13 14:00:00,48.86,48.87,48.8,48.8,35400.0,46.3535,46.363,46.2966,46.2966,35400.0
2007-04-13 14:10:00,48.81,48.83,48.79,48.81,18800.0,46.3061,46.3251,46.2871,46.3061,18800.0
2007-04-13 14:20:00,48.82,48.85,48.79,48.79,28200.0,46.3156,46.3441,46.2871,46.2871,28200.0
2007-04-13 14:30:00,48.79,48.89,48.79,48.89,29800.0,46.2871,46.382,46.2871,46.382,29800.0
2007-04-13 14:40:00,48.88,48.91,48.86,48.9,36800.0,46.3725,46.401,46.3535,46.3915,36800.0
2007-04-13 14:50:00,48.89,48.96,48.88,48.96,46900.0,46.382,46.4484,46.3725,46.4484,46900.0
2007-04-13 15:00:00,48.95,48.99,48.91,48.94,39500.0,46.4389,46.4769,46.401,46.4294,39500.0
2007-04-13 15:10:00,48.94,49.0,48.94,49.0,40500.0,46.4294,46.4864,46.4294,46.4864,40500.0
2007-04-13 15:20:00,48.99,49.0,48.95,48.95,52200.0,46.4769,46.4864,46.4389,46.4389,52200.0
2007-04-13 15:30:00,48.96,48.96,48.9,48.91,46000.0,46.4484,46.4484,46.3915,46.401,46000.0
2007-04-13 15:40:00,48.9,48.96,48.89,48.96,48200.0,46.3915,46.4484,46.382,46.4484,48200.0
2007-04-13 15:50:00,48.96,49.01,48.96,48.96,136000.0,46.4484,46.4959,46.4484,46.4484,136000.0
2007-04-16 09:30:00,49.21,49.28,49.04,49.05,66000.0,46.6856,46.752,46.5243,46.5338,66000.0
2007-04-16 09:40:00,49.06,49.17,49.04,49.1,63400.0,46.5433,46.6476,46.5243,46.5812,63400.0
2007-04-16 09:50:00,49.1,49.34,49.1,49.29,56300.0,46.5812,46.8089,46.5812,46.7615,56300.0
2007-04-16 10:00:00,49.3,49.49,49.3,49.49,44800.0,46.771,46.9512,46.771,46.9512,44800.0
2007-04-16 10:10:00,49.49,49.54,49.42,49.42,57800.0,46.9512,46.9987,46.8848,46.8848,57800.0
2007-04-16 10:20:00,49.42,49.47,49.28,49.31,42700.0,46.8848,46.9323,46.752,46.7805,42700.0
2007-04-16 10:30:00,49.31,49.4,49.31,49.39,27300.0,46.7805,46.8658,46.7805,46.8564,27300.0
2007-04-16 10:40:00,49.38,49.39,49.35,49.35,18600.0,46.8469,46.8564,46.8184,46.8184,18600.0
2007-04-16 10:50:00,49.34,49.43,49.33,49.4,37400.0,46.8089,46.8943,46.7994,46.8658,37400.0
2007-04-16 11:00:00,49.4,49.4,49.34,49.36,30000.0,46.8658,46.8658,46.8089,46.8279,30000.0
2007-04-16 11:10:00,49.36,49.39,49.35,49.39,33900.0,46.8279,46.8564,46.8184,46.8564,33900.0
2007-04-16 11:20:00,49.39,49.4,49.37,49.37,19300.0,46.8564,46.8658,46.8374,46.8374,19300.0
2007-04-16 11:30:00,49.37,49.45,49.35,49.45,22900.0,46.8374,46.9133,46.8184,46.9133,22900.0
2007-04-16 11:40:00,49.45,49.46,49.42,49.45,13400.0,46.9133,46.9228,46.8848,46.9133,13400.0
2007-04-16 11:50:00,49.46,49.47,49.38,49.4,28200.0,46.9228,46.9323,46.8469,46.8658,28200.0
2007-04-16 12:00:00,49.41,49.55,49.41,49.5,76200.0,46.8753,47.0082,46.8753,46.9607,76200.0
2007-04-16 12:10:00,49.49,49.55,49.46,49.47,44900.0,46.9512,47.0082,46.9228,46.9323,44900.0
2007-04-16 12:20:00,49.47,49.5,49.45,49.5,17000.0,46.9323,46.9607,46.9133,46.9607,17000.0
2007-04-16 12:30:00,49.5,49.5,49.48,49.5,20600.0,46.9607,46.9607,46.9417,46.9607,20600.0
2007-04-16 12:40:00,49.49,49.5,49.47,49.47,16600.0,46.9512,46.9607,46.9323,46.9323,16600.0
2007-04-16 12:50:00,49.48,49.49,49.46,49.46,17200.0,46.9417,46.9512,46.9228,46.9228,17200.0
2007-04-16 13:00:00,49.46,49.48,49.44,49.46,14900.0,46.9228,46.9417,46.9038,46.9228,14900.0
2007-04-16 13:10:00,49.46,49.47,49.38,49.43,32200.0,46.9228,46.9323,46.8469,46.8943,32200.0
2007-04-16 13:20:00,49.43,49.48,49.42,49.44,15600.0,46.8943,46.9417,46.8848,46.9038,15600.0
2007-04-16 13:30:00,49.43,49.47,49.4,49.45,27900.0,46.8943,46.9323,46.8658,46.9133,27900.0
2007-04-16 13:40:00,49.46,49.46,49.37,49.37,38600.0,46.9228,46.9228,46.8374,46.8374,38600.0
2007-04-16 13:50:00,49.38,49.38,49.36,49.36,25200.0,46.8469,46.8469,46.8279,46.8279,25200.0
2007-04-16 14:00:00,49.36,49.36,49.33,49.35,53600.0,46.8279,46.8279,46.7994,46.8184,53600.0
2007-04-16 14:10:00,49.35,49.37,49.27,49.31,36400.0,46.8184,46.8374,46.7425,46.7805,36400.0
2007-04-16 14:20:00,49.3,49.33,49.26,49.27,27000.0,46.771,46.7994,46.733,46.7425,27000.0
2007-04-16 14:30:00,49.27,49.32,49.26,49.31,36900.0,46.7425,46.79,46.733,46.7805,36900.0
2007-04-16 14:40:00,49.31,49.37,49.31,49.37,37800.0,46.7805,46.8374,46.7805,46.8374,37800.0
2007-04-16 14:50:00,49.38,49.47,49.37,49.43,57200.0,46.8469,46.9323,46.8374,46.8943,57200.0
2007-04-16 15:00:00,49.44,49.44,49.4,49.42,58900.0,46.9038,46.9038,46.8658,46.8848,58900.0
2007-04-16 15:10:00,49.42,49.49,49.39,49.46,66000.0,46.8848,46.9512,46.8564,46.9228,66000.0
2007-04-16 15:20:00,49.46,49.52,49.39,49.42,96300.0,46.9228,46.9797,46.8564,46.8848,96300.0
2007-04-16 15:30:00,49.42,49.47,49.41,49.41,51400.0,46.8848,46.9323,46.8753,46.8753,51400.0
2007-04-16 15:40:00,49.42,49.45,49.39,49.42,69100.0,46.8848,46.9133,46.8564,46.8848,69100.0
2007-04-16 15:50:00,49.42,49.51,49.41,49.46,78600.0,46.8848,46.9702,46.8753,46.9228,78600.0
2007-04-17 09:30:00,49.5,49.69,49.36,49.49,77400.0,46.9607,47.141,46.8279,46.9512,77400.0
2007-04-17 09:40:00,49.49,49.49,49.18,49.19,56100.0,46.9512,46.9512,46.6571,46.6666,56100.0
2007-04-17 09:50:00,49.18,49.4,49.18,49.31,53200.0,46.6571,46.8658,46.6571,46.7805,53200.0
2007-04-17 10:00:00,49.3,49.32,49.22,49.26,74300.0,46.771,46.79,46.6951,46.733,74300.0
2007-04-17 10:10:00,49.26,49.32,49.26,49.32,45800.0,46.733,46.79,46.733,46.79,45800.0
2007-04-17 10:20:00,49.31,49.38,49.31,49.35,38000.0,46.7805,46.8469,46.7805,46.8184,38000.0
2007-04-17 10:30:00,49.35,49.42,49.35,49.4,29900.0,46.8184,46.8848,46.8184,46.8658,29900.0
2007-04-17 10:40:00,49.38,49.39,49.33,49.36,33400.0,46.8469,46.8564,46.7994,46.8279,33400.0
2007-04-17 10:50:00,49.37,49.39,49.27,49.28,58100.0,46.8374,46.8564,46.7425,46.752,58100.0
2007-04-17 11:00:00,49.27,49.28,49.21,49.22,29100.0,46.7425,46.752,46.6856,46.6951,29100.0
2007-04-17 11:10:00,49.21,49.29,49.2,49.26,40100.0,46.6856,46.7615,46.6761,46.733,40100.0
2007-04-17 11:20:00,49.26,49.28,49.25,49.27,23400.0,46.733,46.752,46.7235,46.7425,23400.0
2007-04-17 11:30:00,49.26,49.29,49.19,49.29,54200.0,46.733,46.7615,46.6666,46.7615,54200.0
2007-04-17 11:40:00,49.29,49.3,49.27,49.28,29500.0,46.7615,46.771,46.7425,46.752,29500.0
2007-04-17 11:50:00,49.28,49.28,49.23,49.24,129300.0,46.752,46.752,46.7046,46.7141,129300.0
2007-04-17 12:00:00,49.24,49.37,49.23,49.37,57700.0,46.7141,46.8374,46.7046,46.8374,57700.0
2007-04-17 12:10:00,49.37,49.43,49.33,49.37,38800.0,46.8374,46.8943,46.7994,46.8374,38800.0
2007-04-17 12:20:00,49.37,49.46,49.37,49.39,16700.0,46.8374,46.9228,46.8374,46.8564,16700.0
2007-04-17 12:30:00,49.38,49.39,49.32,49.38,25000.0,46.8469,46.8564,46.79,46.8469,25000.0
2007-04-17 12:40:00,49.38,49.38,49.27,49.27,23900.0,46.8469,46.8469,46.7425,46.7425,23900.0
2007-04-17 12:50:00,49.26,49.31,49.22,49.27,32800.0,46.733,46.7805,46.6951,46.7425,32800.0
2007-04-17 13:00:00,49.27,49.32,49.26,49.32,69600.0,46.7425,46.79,46.733,46.79,69600.0
2007-04-17 13:10:00,49.31,49.31,49.2,49.22,38800.0,46.7805,46.7805,46.6761,46.6951,38800.0
2007-04-17 13:20:00,49.21,49.21,49.18,49.2,44800.0,46.6856,46.6856,46.6571,46.6761,44800.0
2007-04-17 13:30:00,49.19,49.2,49.17,49.2,19000.0,46.6666,46.6761,46.6476,46.6761,19000.0
2007-04-17 13:40:00,49.2,49.24,49.18,49.21,31600.0,46.6761,46.7141,46.6571,46.6856,31600.0
2007-04-17 13:50:00,49.21,49.23,49.14,49.17,26400.0,46.6856,46.7046,46.6192,46.6476,26400.0
2007-04-17 14:00:00,49.17,49.25,49.15,49.25,85400.0,46.6476,46.7235,46.6287,46.7235,85400.0
2007-04-17 14:10:00,49.24,49.3,49.19,49.3,36800.0,46.7141,46.771,46.6666,46.771,36800.0
2007-04-17 14:20:00,49.3,49.42,49.3,49.42,32000.0,46.771,46.8848,46.771,46.8848,32000.0
2007-04-17 14:30:00,49.42,49.42,49.34,49.34,28800.0,46.8848,46.8848,46.8089,46.8089,28800.0
2007-04-17 14:40:00,49.34,49.35,49.26,49.35,35800.0,46.8089,46.8184,46.733,46.8184,35800.0
2007-04-17 14:50:00,49.35,49.38,49.31,49.36,25700.0,46.8184,46.8469,46.7805,46.8279,25700.0
2007-04-17 15:00:00,49.36,49.39,49.33,49.34,36000.0,46.8279,46.8564,46.7994,46.8089,36000.0
2007-04-17 15:10:00,49.34,49.35,49.25,49.29,54700.0,46.8089,46.8184,46.7235,46.7615,54700.0
2007-04-17 15:20:00,49.29,49.38,49.26,49.37,45900.0,46.7615,46.8469,46.733,46.8374,45900.0
2007-04-17 15:30:00,49.37,49.43,49.36,49.4,77500.0,46.8374,46.8943,46.8279,46.8658,77500.0
2007-04-17 15:40:00,49.4,49.43,49.39,49.43,106200.0,46.8658,46.8943,46.8564,46.8943,106200.0
2007-04-17 15:50:00,49.43,49.52,49.42,49.52,136400.0,46.8943,46.9797,46.8848,46.9797,136400.0
2007-04-18 09:30:00,48.0,49.3,47.99,49.06,54000.0,45.5377,46.771,45.5282,46.5433,54000.0
2007-04-18 09:40:00,49.1,49.23,49.08,49.13,133000.0,46.5812,46.7046,46.5623,46.6097,133000.0
2007-04-18 09:50:00,49.11,49.14,49.08,49.1,44600.0,46.5907,46.6192,46.5623,46.5812,44600.0
2007-04-18 10:00:00,49.09,49.1,49.06,49.09,51700.0,46.5717,46.5812,46.5433,46.5717,51700.0
2007-04-18 10:10:00,49.08,49.2,49.08,49.19,38000.0,46.5623,46.6761,46.5623,46.6666,38000.0
2007-04-18 10:20:00,49.2,49.29,49.19,49.26,43900.0,46.6761,46.7615,46.6666,46.733,43900.0
2007-04-18 10:30:00,49.27,49.28,49.15,49.23,43400.0,46.7425,46.752,46.6287,46.7046,43400.0
2007-04-18 10:40:00,49.24,49.29,49.18,49.18,29700.0,46.7141,46.7615,46.6571,46.6571,29700.0
2007-04-18 10:50:00,49.19,49.19,49.1,49.1,48800.0,46.6666,46.6666,46.5812,46.5812,48800.0
2007-04-18 11:00:00,49.11,49.37,49.1,49.36,40200.0,46.5907,46.8374,46.5812,46.8279,40200.0
2007-04-18 11:10:00,49.36,49.38,49.35,49.37,29000.0,46.8279,46.8469,46.8184,46.8374,29000.0
2007-04-18 11:20:00,49.37,49.37,49.22,49.26,36000.0,46.8374,46.8374,46.6951,46.733,36000.0
2007-04-18 11:30:00,49.26,49.27,49.2,49.2,437100.0,46.733,46.7425,46.6761,46.6761,437100.0
2007-04-18 11:40:00,49.21,49.21,49.15,49.21,55900.0,46.6856,46.6856,46.6287,46.6856,55900.0
2007-04-18 11:50:00,49.21,49.27,49.2,49.25,18300.0,46.6856,46.7425,46.6761,46.7235,18300.0
2007-04-18 12:00:00,49.25,49.25,49.2,49.2,17100.0,46.7235,46.7235,46.6761,46.6761,17100.0
2007-04-18 12:10:00,49.19,49.23,49.19,49.21,15100.0,46.6666,46.7046,46.6666,46.6856,15100.0
2007-04-18 12:20:00,49.21,49.22,49.2,49.22,17900.0,46.6856,46.6951,46.6761,46.6951,17900.0
2007-04-18 12:30:00,49.22,49.24,49.2,49.2,20200.0,46.6951,46.7141,46.6761,46.6761,20200.0
2007-04-18 12:40:00,49.2,49.21,49.18,49.21,22000.0,46.6761,46.6856,46.6571,46.6856,22000.0
2007-04-18 12:50:00,49.2,49.21,49.2,49.2,33700.0,46.6761,46.6856,46.6761,46.6761,33700.0
2007-04-18 13:00:00,49.2,49.2,49.13,49.14,132200.0,46.6761,46.6761,46.6097,46.6192,132200.0
2007-04-18 13:10:00,49.13,49.22,49.12,49.22,57100.0,46.6097,46.6951,46.6002,46.6951,57100.0
2007-04-18 13:20:00,49.22,49.25,49.2,49.2,9000.0,46.6951,46.7235,46.6761,46.6761,9000.0
2007-04-18 13:30:00,49.21,49.22,49.2,49.2,15300.0,46.6856,46.6951,46.6761,46.6761,15300.0
2007-04-18 13:40:00,49.21,49.23,49.17,49.23,63400.0,46.6856,46.7046,46.6476,46.7046,63400.0
2007-04-18 13:50:00,49.24,49.26,49.23,49.26,14500.0,46.7141,46.733,46.7046,46.733,14500.0
2007-04-18 14:00:00,49.25,49.29,49.25,49.25,17700.0,46.7235,46.7615,46.7235,46.7235,17700.0
2007-04-18 14:10:00,49.25,49.32,49.25,49.32,14400.0,46.7235,46.79,46.7235,46.79,14400.0
2007-04-18 14:20:00,49.33,49.33,49.27,49.28,14700.0,46.7994,46.7994,46.7425,46.752,14700.0
2007-04-18 14:30:00,49.27,49.29,49.25,49.27,26900.0,46.7425,46.7615,46.7235,46.7425,26900.0
2007-04-18 14:40:00,49.27,49.32,49.26,49.28,33400.0,46.7425,46.79,46.733,46.752,33400.0
2007-04-18 14:50:00,49.27,49.36,49.25,49.36,21200.0,46.7425,46.8279,46.7235,46.8279,21200.0
2007-04-18 15:00:00,49.36,49.39,49.31,49.39,16100.0,46.8279,46.8564,46.7805,46.8564,16100.0
2007-04-18 15:10:00,49.39,49.39,49.29,49.32,61800.0,46.8564,46.8564,46.7615,46.79,61800.0
2007-04-18 15:20:00,49.31,49.39,49.3,49.39,20800.0,46.7805,46.8564,46.771,46.8564,20800.0
2007-04-18 15:30:00,49.39,49.39,49.32,49.33,18200.0,46.8564,46.8564,46.79,46.7994,18200.0
2007-04-18 15:40:00,49.33,49.33,49.3,49.31,20700.0,46.7994,46.7994,46.771,46.7805,20700.0
2007-04-18 15:50:00,49.32,49.33,49.26,49.27,54600.0,46.79,46.7994,46.733,46.7425,54600.0
2007-04-19 09:30:00,49.25,49.25,48.84,48.88,22900.0,46.7235,46.7235,46.3346,46.3725,22900.0
2007-04-19 09:40:00,48.87,48.9,48.78,48.8,63200.0,46.363,46.3915,46.2777,46.2966,63200.0
2007-04-19 09:50:00,48.81,48.84,48.71,48.72,49100.0,46.3061,46.3346,46.2112,46.2207,49100.0
2007-04-19 10:00:00,48.71,48.83,48.71,48.75,93100.0,46.2112,46.3251,46.2112,46.2492,93100.0
2007-04-19 10:10:00,48.76,48.84,48.7,48.74,39200.0,46.2587,46.3346,46.2018,46.2397,39200.0
2007-04-19 10:20:00,48.75,48.85,48.72,48.82,45500.0,46.2492,46.3441,46.2207,46.3156,45500.0
2007-04-19 10:30:00,48.83,48.89,48.79,48.81,54100.0,46.3251,46.382,46.2871,46.3061,54100.0
2007-04-19 10:40:00,48.81,48.87,48.8,48.84,37600.0,46.3061,46.363,46.2966,46.3346,37600.0
2007-04-19 10:50:00,48.84,48.88,48.78,48.85,33200.0,46.3346,46.3725,46.2777,46.3441,33200.0
2007-04-19 11:00:00,48.84,48.84,48.75,48.75,47700.0,46.3346,46.3346,46.2492,46.2492,47700.0
2007-04-19 11:10:00,48.76,48.84,48.74,48.76,76300.0,46.2587,46.3346,46.2397,46.2587,76300.0
2007-04-19 11:20:00,48.76,48.8,48.69,48.72,42000.0,46.2587,46.2966,46.1923,46.2207,42000.0
2007-04-19 11:30:00,48.72,48.88,48.72,48.78,60500.0,46.2207,46.3725,46.2207,46.2777,60500.0
2007-04-19 11:40:00,48.78,48.82,48.73,48.8,46900.0,46.2777,46.3156,46.2302,46.2966,46900.0
2007-04-19 11:50:00,48.8,48.81,48.7,48.7,37800.0,46.2966,46.3061,46.2018,46.2018,37800.0
2007-04-19 12:00:00,48.7,48.72,48.64,48.7,46300.0,46.2018,46.2207,46.1448,46.2018,46300.0
2007-04-19 12:10:00,48.7,48.87,48.7,48.86,38600.0,46.2018,46.363,46.2018,46.3535,38600.0
2007-04-19 12:20:00,48.86,48.87,48.81,48.82,27600.0,46.3535,46.363,46.3061,46.3156,27600.0
2007-04-19 12:30:00,48.82,48.82,48.76,48.8,45100.0,46.3156,46.3156,46.2587,46.2966,45100.0
2007-04-19 12:40:00,48.8,48.99,48.8,48.98,45800.0,46.2966,46.4769,46.2966,46.4674,45800.0
2007-04-19 12:50:00,48.99,49.02,48.91,48.91,48700.0,46.4769,46.5053,46.401,46.401,48700.0
2007-04-19 13:00:00,48.91,48.95,48.89,48.92,29400.0,46.401,46.4389,46.382,46.4105,29400.0
2007-04-19 13:10:00,48.91,48.92,48.88,48.92,14100.0,46.401,46.4105,46.3725,46.4105,14100.0
2007-04-19 13:20:00,48.93,48.95,48.93,48.94,8100.0,46.42,46.4389,46.42,46.4294,8100.0
2007-04-19 13:30:00,48.94,48.95,48.91,48.92,8900.0,46.4294,46.4389,46.401,46.4105,8900.0
2007-04-19 13:40:00,48.91,48.92,48.86,48.89,24900.0,46.401,46.4105,46.3535,46.382,24900.0
2007-04-19 13:50:00,48.88,48.88,48.85,48.87,14900.0,46.3725,46.3725,46.3441,46.363,14900.0
2007-04-19 14:00:00,48.85,48.86,48.8,48.84,48100.0,46.3441,46.3535,46.2966,46.3346,48100.0
2007-04-19 14:10:00,48.83,48.88,48.81,48.83,21100.0,46.3251,46.3725,46.3061,46.3251,21100.0
2007-04-19 14:20:00,48.85,48.86,48.8,48.84,16800.0,46.3441,46.3535,46.2966,46.3346,16800.0
2007-04-19 14:30:00,48.85,48.86,48.83,48.85,18300.0,46.3441,46.3535,46.3251,46.3441,18300.0
2007-04-19 14:40:00,48.85,48.9,48.81,48.83,30700.0,46.3441,46.3915,46.3061,46.3251,30700.0
2007-04-19 14:50:00,48.82,48.86,48.8,48.83,24900.0,46.3156,46.3535,46.2966,46.3251,24900.0
2007-04-19 15:00:00,48.83,48.87,48.82,48.87,40500.0,46.3251,46.363,46.3156,46.363,40500.0
2007-04-19 15:10:00,48.88,48.92,48.81,48.84,35300.0,46.3725,46.4105,46.3061,46.3346,35300.0
2007-04-19 15:20:00,48.84,48.86,48.83,48.84,44600.0,46.3346,46.3535,46.3251,46.3346,44600.0
2007-04-19 15:30:00,48.84,48.85,48.77,48.78,70600.0,46.3346,46.3441,46.2682,46.2777,70600.0
2007-04-19 15:40:00,48.78,48.84,48.74,48.82,99600.0,46.2777,46.3346,46.2397,46.3156,99600.0
2007-04-19 15:50:00,48.82,48.83,48.65,48.7,172800.0,46.3156,46.3251,46.1543,46.2018,172800.0
2007-04-20 09:30:00,49.0,49.2,48.69,49.09,493600.0,46.4864,46.6761,46.1923,46.5717,493600.0
2007-04-20 09:40:00,49.1,49.35,49.09,49.35,49800.0,46.5812,46.8184,46.5717,46.8184,49800.0
2007-04-20 09:50:00,49.33,49.33,49.1,49.15,41200.0,46.7994,46.7994,46.5812,46.6287,41200.0
2007-04-20 10:00:00,49.15,49.32,49.11,49.29,64100.0,46.6287,46.79,46.5907,46.7615,64100.0
2007-04-20 10:10:00,49.3,49.45,49.29,49.44,37500.0,46.771,46.9133,46.7615,46.9038,37500.0
2007-04-20 10:20:00,49.43,49.44,49.29,49.37,31600.0,46.8943,46.9038,46.7615,46.8374,31600.0
2007-04-20 10:30:00,49.34,49.34,49.18,49.21,22500.0,46.8089,46.8089,46.6571,46.6856,22500.0
2007-04-20 10:40:00,49.21,49.23,49.12,49.22,17500.0,46.6856,46.7046,46.6002,46.6951,17500.0
2007-04-20 10:50:00,49.23,49.28,49.15,49.17,22900.0,46.7046,46.752,46.6287,46.6476,22900.0
2007-04-20 11:00:00,49.19,49.23,49.17,49.22,8400.0,46.6666,46.7046,46.6476,46.6951,8400.0
2007-04-20 11:10:00,49.23,49.24,49.17,49.18,14100.0,46.7046,46.7141,46.6476,46.6571,14100.0
2007-04-20 11:20:00,49.18,49.23,49.17,49.22,16000.0,46.6571,46.7046,46.6476,46.6951,16000.0
2007-04-20 11:30:00,49.22,49.23,49.12,49.12,32500.0,46.6951,46.7046,46.6002,46.6002,32500.0
2007-04-20 11:40:00,49.12,49.18,49.11,49.17,19600.0,46.6002,46.6571,46.5907,46.6476,19600.0
2007-04-20 11:50:00,49.16,49.19,49.14,49.15,16400.0,46.6382,46.6666,46.6192,46.6287,16400.0
2007-04-20 12:00:00,49.16,49.17,49.08,49.09,44000.0,46.6382,46.6476,46.5623,46.5717,44000.0
2007-04-20 12:10:00,49.08,49.15,49.08,49.12,24800.0,46.5623,46.6287,46.5623,46.6002,24800.0
2007-04-20 12:20:00,49.13,49.15,49.08,49.08,23800.0,46.6097,46.6287,46.5623,46.5623,23800.0
2007-04-20 12:30:00,49.07,49.13,49.01,49.04,23500.0,46.5528,46.6097,46.4959,46.5243,23500.0
2007-04-20 12:40:00,49.05,49.14,49.03,49.12,26600.0,46.5338,46.6192,46.5148,46.6002,26600.0
2007-04-20 12:50:00,49.12,49.13,49.11,49.11,9800.0,46.6002,46.6097,46.5907,46.5907,9800.0
2007-04-20 13:00:00,49.11,49.15,49.09,49.14,28300.0,46.5907,46.6287,46.5717,46.6192,28300.0
2007-04-20 13:10:00,49.13,49.17,49.1,49.15,44000.0,46.6097,46.6476,46.5812,46.6287,44000.0
2007-04-20 13:20:00,49.14,49.2,49.14,49.19,18600.0,46.6192,46.6761,46.6192,46.6666,18600.0
2007-04-20 13:30:00,49.19,49.2,49.18,49.19,8800.0,46.6666,46.6761,46.6571,46.6666,8800.0
2007-04-20 13:40:00,49.19,49.2,49.17,49.19,12300.0,46.6666,46.6761,46.6476,46.6666,12300.0
2007-04-20 13:50:00,49.19,49.19,49.17,49.18,11800.0,46.6666,46.6666,46.6476,46.6571,11800.0
2007-04-20 14:00:00,49.17,49.19,49.14,49.17,22800.0,46.6476,46.6666,46.6192,46.6476,22800.0
2007-04-20 14:10:00,49.19,49.2,49.18,49.2,30600.0,46.6666,46.6761,46.6571,46.6761,30600.0
2007-04-20 14:20:00,49.2,49.2,49.13,49.13,16200.0,46.6761,46.6761,46.6097,46.6097,16200.0
2007-04-20 14:30:00,49.13,49.14,49.1,49.12,31100.0,46.6097,46.6192,46.5812,46.6002,31100.0
2007-04-20 14:40:00,49.11,49.16,49.11,49.15,40000.0,46.5907,46.6382,46.5907,46.6287,40000.0
2007-04-20 14:50:00,49.15,49.2,49.14,49.19,33000.0,46.6287,46.6761,46.6192,46.6666,33000.0
2007-04-20 15:00:00,49.2,49.2,49.18,49.19,20000.0,46.6761,46.6761,46.6571,46.6666,20000.0
2007-04-20 15:10:00,49.2,49.2,49.17,49.17,29300.0,46.6761,46.6761,46.6476,46.6476,29300.0
2007-04-20 15:20:00,49.16,49.16,49.13,49.14,25500.0,46.6382,46.6382,46.6097,46.6192,25500.0
2007-04-20 15:30:00,49.14,49.21,49.14,49.2,48100.0,46.6192,46.6856,46.6192,46.6761,48100.0
2007-04-20 15:40:00,49.2,49.21,49.14,49.2,52100.0,46.6761,46.6856,46.6192,46.6761,52100.0
2007-04-20 15:50:00,49.21,49.3,49.18,49.29,89700.0,46.6856,46.771,46.6571,46.7615,89700.0
2007-04-23 09:30:00,49.29,49.32,49.15,49.26,47200.0,46.7615,46.79,46.6287,46.733,47200.0
2007-04-23 09:40:00,49.25,49.37,49.17,49.25,42900.0,46.7235,46.8374,46.6476,46.7235,42900.0
2007-04-23 09:50:00,49.23,49.27,49.22,49.23,27600.0,46.7046,46.7425,46.6951,46.7046,27600.0
2007-04-23 10:00:00,49.22,49.22,49.08,49.12,21600.0,46.6951,46.6951,46.5623,46.6002,21600.0
2007-04-23 10:10:00,49.12,49.25,49.1,49.21,27500.0,46.6002,46.7235,46.5812,46.6856,27500.0
2007-04-23 10:20:00,49.22,49.23,49.17,49.19,646700.0,46.6951,46.7046,46.6476,46.6666,646700.0
2007-04-23 10:30:00,49.19,49.25,49.16,49.25,27300.0,46.6666,46.7235,46.6382,46.7235,27300.0
2007-04-23 10:40:00,49.25,49.26,49.23,49.24,29400.0,46.7235,46.733,46.7046,46.7141,29400.0
2007-04-23 10:50:00,49.23,49.24,49.11,49.14,42000.0,46.7046,46.7141,46.5907,46.6192,42000.0
2007-04-23 11:00:00,49.14,49.15,49.05,49.05,23200.0,46.6192,46.6287,46.5338,46.5338,23200.0
2007-04-23 11:10:00,49.06,49.11,49.01,49.1,35900.0,46.5433,46.5907,46.4959,46.5812,35900.0
2007-04-23 11:20:00,49.11,49.18,49.11,49.18,14800.0,46.5907,46.6571,46.5907,46.6571,14800.0
2007-04-23 11:30:00,49.18,49.21,49.15,49.18,14000.0,46.6571,46.6856,46.6287,46.6571,14000.0
2007-04-23 11:40:00,49.17,49.19,49.15,49.16,5400.0,46.6476,46.6666,46.6287,46.6382,5400.0
2007-04-23 11:50:00,49.17,49.27,49.17,49.24,419400.0,46.6476,46.7425,46.6476,46.7141,419400.0
2007-04-23 12:00:00,49.25,49.27,49.24,49.26,121100.0,46.7235,46.7425,46.7141,46.733,121100.0
2007-04-23 12:10:00,49.26,49.29,49.25,49.29,8000.0,46.733,46.7615,46.7235,46.7615,8000.0
2007-04-23 12:20:00,49.28,49.39,49.28,49.39,18300.0,46.752,46.8564,46.752,46.8564,18300.0
2007-04-23 12:30:00,49.38,49.46,49.38,49.46,18500.0,46.8469,46.9228,46.8469,46.9228,18500.0
2007-04-23 12:40:00,49.46,49.54,49.44,49.53,59800.0,46.9228,46.9987,46.9038,46.9892,59800.0
2007-04-23 12:50:00,49.53,49.53,49.5,49.52,49700.0,46.9892,46.9892,46.9607,46.9797,49700.0
2007-04-23 13:00:00,49.52,49.55,49.5,49.53,29400.0,46.9797,47.0082,46.9607,46.9892,29400.0
2007-04-23 13:10:00,49.54,49.58,49.53,49.58,15900.0,46.9987,47.0366,46.9892,47.0366,15900.0
2007-04-23 13:20:00,49.58,49.6,49.51,49.51,34000.0,47.0366,47.0556,46.9702,46.9702,34000.0
2007-04-23 13:30:00,49.51,49.51,49.41,49.51,90800.0,46.9702,46.9702,46.8753,46.9702,90800.0
2007-04-23 13:40:00,49.52,49.52,49.49,49.49,34700.0,46.9797,46.9797,46.9512,46.9512,34700.0
2007-04-23 13:50:00,49.49,49.49,49.48,49.49,34900.0,46.9512,46.9512,46.9417,46.9512,34900.0
2007-04-23 14:00:00,49.48,49.56,49.47,49.55,54200.0,46.9417,47.0176,46.9323,47.0082,54200.0
2007-04-23 14:10:00,49.55,49.55,49.5,49.52,25300.0,47.0082,47.0082,46.9607,46.9797,25300.0
2007-04-23 14:20:00,49.52,49.52,49.5,49.51,12000.0,46.9797,46.9797,46.9607,46.9702,12000.0
2007-04-23 14:30:00,49.51,49.55,49.51,49.55,11900.0,46.9702,47.0082,46.9702,47.0082,11900.0
2007-04-23 14:40:00,49.54,49.6,49.54,49.6,17000.0,46.9987,47.0556,46.9987,47.0556,17000.0
2007-04-23 14:50:00,49.59,49.65,49.59,49.64,18100.0,47.0461,47.103,47.0461,47.0935,18100.0
2007-04-23 15:00:00,49.63,49.66,49.61,49.66,43700.0,47.084,47.1125,47.0651,47.1125,43700.0
2007-04-23 15:10:00,49.66,49.71,49.64,49.67,49300.0,47.1125,47.1599,47.0935,47.122,49300.0
2007-04-23 15:20:00,49.66,49.68,49.62,49.65,34500.0,47.1125,47.1315,47.0746,47.103,34500.0
2007-04-23 15:30:00,49.65,49.66,49.61,49.62,46900.0,47.103,47.1125,47.0651,47.0746,46900.0
2007-04-23 15:40:00,49.61,49.64,49.6,49.64,55000.0,47.0651,47.0935,47.0556,47.0935,55000.0
2007-04-23 15:50:00,49.63,49.71,49.63,49.71,110100.0,47.084,47.1599,47.084,47.1599,110100.0
2007-04-24 09:30:00,49.62,49.78,49.62,49.7,31200.0,47.0746,47.2264,47.0746,47.1505,31200.0
2007-04-24 09:40:00,49.73,49.74,49.55,49.59,42000.0,47.1789,47.1884,47.0082,47.0461,42000.0
2007-04-24 09:50:00,49.59,49.79,49.57,49.79,60700.0,47.0461,47.2358,47.0271,47.2358,60700.0
2007-04-24 10:00:00,49.78,49.78,49.65,49.66,100800.0,47.2264,47.2264,47.103,47.1125,100800.0
2007-04-24 10:10:00,49.67,49.79,49.63,49.64,148700.0,47.122,47.2358,47.084,47.0935,148700.0
2007-04-24 10:20:00,49.64,49.69,49.57,49.68,116300.0,47.0935,47.141,47.0271,47.1315,116300.0
2007-04-24 10:30:00,49.68,49.71,49.6,49.61,152900.0,47.1315,47.1599,47.0556,47.0651,152900.0
2007-04-24 10:40:00,49.6,49.64,49.5,49.6,147300.0,47.0556,47.0935,46.9607,47.0556,147300.0
2007-04-24 10:50:00,49.6,49.62,49.51,49.56,64600.0,47.0556,47.0746,46.9702,47.0176,64600.0
2007-04-24 11:00:00,49.56,49.56,49.52,49.52,151700.0,47.0176,47.0176,46.9797,46.9797,151700.0
2007-04-24 11:10:00,49.54,49.58,49.48,49.55,66200.0,46.9987,47.0366,46.9417,47.0082,66200.0
2007-04-24 11:20:00,49.55,49.58,49.47,49.55,62200.0,47.0082,47.0366,46.9323,47.0082,62200.0
2007-04-24 11:30:00,49.56,49.58,49.51,49.52,49900.0,47.0176,47.0366,46.9702,46.9797,49900.0
2007-04-24 11:40:00,49.52,49.58,49.51,49.58,34200.0,46.9797,47.0366,46.9702,47.0366,34200.0
2007-04-24 11:50:00,49.58,49.59,49.51,49.54,58800.0,47.0366,47.0461,46.9702,46.9987,58800.0
2007-04-24 12:00:00,49.55,49.63,49.5,49.6,150800.0,47.0082,47.084,46.9607,47.0556,150800.0
2007-04-24 12:10:00,49.59,49.67,49.59,49.66,58500.0,47.0461,47.122,47.0461,47.1125,58500.0
2007-04-24 12:20:00,49.67,49.75,49.67,49.75,153600.0,47.122,47.1979,47.122,47.1979,153600.0
2007-04-24 12:30:00,49.75,49.85,49.75,49.82,46600.0,47.1979,47.2928,47.1979,47.2643,46600.0
2007-04-24 12:40:00,49.83,49.83,49.79,49.81,28700.0,47.2738,47.2738,47.2358,47.2548,28700.0
2007-04-24 12:50:00,49.81,49.83,49.79,49.82,111000.0,47.2548,47.2738,47.2358,47.2643,111000.0
2007-04-24 13:00:00,49.81,49.86,49.8,49.86,48700.0,47.2548,47.3022,47.2453,47.3022,48700.0
2007-04-24 13:10:00,49.86,49.9,49.83,49.87,39900.0,47.3022,47.3402,47.2738,47.3117,39900.0
2007-04-24 13:20:00,49.86,49.87,49.74,49.81,26500.0,47.3022,47.3117,47.1884,47.2548,26500.0
2007-04-24 13:30:00,49.81,49.88,49.8,49.84,16900.0,47.2548,47.3212,47.2453,47.2833,16900.0
2007-04-24 13:40:00,49.83,49.84,49.77,49.84,10900.0,47.2738,47.2833,47.2169,47.2833,10900.0
2007-04-24 13:50:00,49.82,49.84,49.79,49.82,12400.0,47.2643,47.2833,47.2358,47.2643,12400.0
2007-04-24 14:00:00,49.82,49.88,49.79,49.88,23800.0,47.2643,47.3212,47.2358,47.3212,23800.0
2007-04-24 14:10:00,49.89,49.98,49.88,49.94,84100.0,47.3307,47.4161,47.3212,47.3781,84100.0
2007-04-24 14:20:00,49.93,49.94,49.88,49.92,44900.0,47.3687,47.3781,47.3212,47.3592,44900.0
2007-04-24 14:30:00,49.94,49.99,49.92,49.99,80500.0,47.3781,47.4256,47.3592,47.4256,80500.0
2007-04-24 14:40:00,49.98,50.09,49.91,50.03,354300.0,47.4161,47.5205,47.3497,47.4635,354300.0
2007-04-24 14:50:00,50.04,50.18,50.03,50.14,80900.0,47.473,47.6058,47.4635,47.5679,80900.0
2007-04-24 15:00:00,50.14,50.2,50.08,50.12,95200.0,47.5679,47.6248,47.511,47.5489,95200.0
2007-04-24 15:10:00,50.11,50.15,50.04,50.12,63400.0,47.5394,47.5774,47.473,47.5489,63400.0
2007-04-24 15:20:00,50.12,50.12,50.01,50.04,59100.0,47.5489,47.5489,47.4446,47.473,59100.0
2007-04-24 15:30:00,50.05,50.07,49.97,50.04,98200.0,47.4825,47.5015,47.4066,47.473,98200.0
2007-04-24 15:40:00,50.04,50.06,49.88,49.9,81300.0,47.473,47.492,47.3212,47.3402,81300.0
2007-04-24 15:50:00,49.9,49.95,49.78,49.9,119800.0,47.3402,47.3876,47.2264,47.3402,119800.0
2007-04-25 09:30:00,50.6,51.0,50.08,50.09,65900.0,48.0043,48.3838,47.511,47.5205,65900.0
2007-04-25 09:40:00,50.09,50.24,49.92,49.93,35500.0,47.5205,47.6628,47.3592,47.3687,35500.0
2007-04-25 09:50:00,49.97,49.98,49.79,49.88,49600.0,47.4066,47.4161,47.2358,47.3212,49600.0
2007-04-25 10:00:00,49.88,50.04,49.86,49.97,80900.0,47.3212,47.473,47.3022,47.4066,80900.0
2007-04-25 10:10:00,49.98,50.09,49.95,50.05,65200.0,47.4161,47.5205,47.3876,47.4825,65200.0
2007-04-25 10:20:00,50.05,50.14,50.03,50.09,41100.0,47.4825,47.5679,47.4635,47.5205,41100.0
2007-04-25 10:30:00,50.1,50.1,50.01,50.05,63700.0,47.5299,47.5299,47.4446,47.4825,63700.0
2007-04-25 10:40:00,50.05,50.1,50.03,50.06,60300.0,47.4825,47.5299,47.4635,47.492,60300.0
2007-04-25 10:50:00,50.06,50.07,50.0,50.01,42700.0,47.492,47.5015,47.4351,47.4446,42700.0
2007-04-25 11:00:00,50.02,50.08,49.99,50.02,63400.0,47.454,47.511,47.4256,47.454,63400.0
2007-04-25 11:10:00,50.02,50.2,49.98,50.09,120200.0,47.454,47.6248,47.4161,47.5205,120200.0
2007-04-25 11:20:00,50.1,50.19,50.09,50.13,59900.0,47.5299,47.6153,47.5205,47.5584,59900.0
2007-04-25 11:30:00,50.14,50.17,50.06,50.15,103800.0,47.5679,47.5963,47.492,47.5774,103800.0
2007-04-25 11:40:00,50.15,50.31,50.11,50.28,201000.0,47.5774,47.7292,47.5394,47.7007,201000.0
2007-04-25 11:50:00,50.28,50.38,50.24,50.38,94900.0,47.7007,47.7956,47.6628,47.7956,94900.0
2007-04-25 12:00:00,50.38,50.44,50.38,50.41,84200.0,47.7956,47.8525,47.7956,47.824,84200.0
2007-04-25 12:10:00,50.42,50.5,50.38,50.49,74600.0,47.8335,47.9094,47.7956,47.8999,74600.0
2007-04-25 12:20:00,50.49,50.49,50.42,50.44,23000.0,47.8999,47.8999,47.8335,47.8525,23000.0
2007-04-25 12:30:00,50.44,50.49,50.42,50.48,63800.0,47.8525,47.8999,47.8335,47.8904,63800.0
2007-04-25 12:40:00,50.48,50.48,50.39,50.45,57100.0,47.8904,47.8904,47.8051,47.862,57100.0
2007-04-25 12:50:00,50.43,50.45,50.32,50.41,48800.0,47.843,47.862,47.7387,47.824,48800.0
2007-04-25 13:00:00,50.41,50.42,50.31,50.32,16000.0,47.824,47.8335,47.7292,47.7387,16000.0
2007-04-25 13:10:00,50.32,50.5,50.3,50.3,180500.0,47.7387,47.9094,47.7197,47.7197,180500.0
2007-04-25 13:20:00,50.29,50.35,50.25,50.32,63500.0,47.7102,47.7671,47.6722,47.7387,63500.0
2007-04-25 13:30:00,50.32,50.36,50.29,50.32,31200.0,47.7387,47.7766,47.7102,47.7387,31200.0
2007-04-25 13:40:00,50.32,50.37,50.29,50.37,83000.0,47.7387,47.7861,47.7102,47.7861,83000.0
2007-04-25 13:50:00,50.36,50.38,50.32,50.35,31300.0,47.7766,47.7956,47.7387,47.7671,31300.0
2007-04-25 14:00:00,50.35,50.4,50.34,50.39,27900.0,47.7671,47.8145,47.7576,47.8051,27900.0
2007-04-25 14:10:00,50.38,50.4,50.32,50.33,35200.0,47.7956,47.8145,47.7387,47.7481,35200.0
2007-04-25 14:20:00,50.33,50.4,50.32,50.33,31700.0,47.7481,47.8145,47.7387,47.7481,31700.0
2007-04-25 14:30:00,50.34,50.35,50.31,50.35,53800.0,47.7576,47.7671,47.7292,47.7671,53800.0
2007-04-25 14:40:00,50.35,50.4,50.3,50.39,55100.0,47.7671,47.8145,47.7197,47.8051,55100.0
2007-04-25 14:50:00,50.39,50.42,50.34,50.36,67300.0,47.8051,47.8335,47.7576,47.7766,67300.0
2007-04-25 15:00:00,50.35,50.4,50.34,50.39,66600.0,47.7671,47.8145,47.7576,47.8051,66600.0
2007-04-25 15:10:00,50.39,50.45,50.37,50.42,55100.0,47.8051,47.862,47.7861,47.8335,55100.0
2007-04-25 15:20:00,50.42,50.45,50.37,50.4,56600.0,47.8335,47.862,47.7861,47.8145,56600.0
2007-04-25 15:30:00,50.39,50.42,50.34,50.36,80400.0,47.8051,47.8335,47.7576,47.7766,80400.0
2007-04-25 15:40:00,50.35,50.38,50.25,50.26,96300.0,47.7671,47.7956,47.6722,47.6817,96300.0
2007-04-25 15:50:00,50.26,50.39,50.22,50.33,147200.0,47.6817,47.8051,47.6438,47.7481,147200.0
2007-04-26 09:30:00,51.3,52.5,51.3,52.21,650400.0,48.6684,49.8068,48.6684,49.5317,650400.0
2007-04-26 09:40:00,52.2,52.91,52.16,52.84,351100.0,49.5222,50.1958,49.4843,50.1294,351100.0
2007-04-26 09:50:00,52.84,52.86,52.68,52.74,103200.0,50.1294,50.1484,49.9776,50.0345,103200.0
2007-04-26 10:00:00,52.72,52.85,52.45,52.77,148700.0,50.0155,50.1389,49.7594,50.063,148700.0
2007-04-26 10:10:00,52.77,53.0,52.59,52.83,199700.0,50.063,50.2812,49.8922,50.1199,199700.0
2007-04-26 10:20:00,52.83,52.84,52.58,52.62,124900.0,50.1199,50.1294,49.8827,49.9207,124900.0
2007-04-26 10:30:00,52.63,52.72,52.39,52.58,125500.0,49.9302,50.0155,49.7025,49.8827,125500.0
2007-04-26 10:40:00,52.57,52.8,52.56,52.65,114000.0,49.8732,50.0914,49.8637,49.9491,114000.0
2007-04-26 10:50:00,52.64,53.05,52.6,52.98,148000.0,49.9396,50.3286,49.9017,50.2622,148000.0
2007-04-26 11:00:00,52.98,52.98,52.76,52.77,80600.0,50.2622,50.2622,50.0535,50.063,80600.0
2007-04-26 11:10:00,52.77,52.83,52.6,52.73,291200.0,50.063,50.1199,49.9017,50.025,291200.0
2007-04-26 11:20:00,52.73,52.81,52.71,52.78,327800.0,50.025,50.1009,50.006,50.0725,327800.0
2007-04-26 11:30:00,52.78,52.81,52.74,52.8,166600.0,50.0725,50.1009,50.0345,50.0914,166600.0
2007-04-26 11:40:00,52.8,52.88,52.71,52.76,78300.0,50.0914,50.1673,50.006,50.0535,78300.0
2007-04-26 11:50:00,52.75,52.75,52.65,52.73,81900.0,50.044,50.044,49.9491,50.025,81900.0
2007-04-26 12:00:00,52.75,52.77,52.73,52.76,55400.0,50.044,50.063,50.025,50.0535,55400.0
2007-04-26 12:10:00,52.76,52.78,52.75,52.76,26600.0,50.0535,50.0725,50.044,50.0535,26600.0
2007-04-26 12:20:00,52.77,52.8,52.75,52.78,35600.0,50.063,50.0914,50.044,50.0725,35600.0
2007-04-26 12:30:00,52.78,52.92,52.77,52.92,83900.0,50.0725,50.2053,50.063,50.2053,83900.0
2007-04-26 12:40:00,52.92,53.0,52.92,52.98,615100.0,50.2053,50.2812,50.2053,50.2622,615100.0
2007-04-26 12:50:00,52.96,53.0,52.89,53.0,71800.0,50.2432,50.2812,50.1768,50.2812,71800.0
2007-04-26 13:00:00,53.0,53.13,52.94,53.05,158600.0,50.2812,50.4045,50.2242,50.3286,158600.0
2007-04-26 13:10:00,53.04,53.12,52.89,53.07,84200.0,50.3191,50.395,50.1768,50.3476,84200.0
2007-04-26 13:20:00,53.05,53.06,52.98,53.03,38300.0,50.3286,50.3381,50.2622,50.3096,38300.0
2007-04-26 13:30:00,53.02,53.09,53.02,53.03,48400.0,50.3001,50.3666,50.3001,50.3096,48400.0
2007-04-26 13:40:00,53.04,53.13,52.98,53.09,89600.0,50.3191,50.4045,50.2622,50.3666,89600.0
2007-04-26 13:50:00,53.09,53.14,53.0,53.11,541700.0,50.3666,50.414,50.2812,50.3855,541700.0
2007-04-26 14:00:00,53.12,53.33,53.05,53.23,119700.0,50.395,50.5942,50.3286,50.4994,119700.0
2007-04-26 14:10:00,53.22,53.3,53.05,53.19,79100.0,50.4899,50.5658,50.3286,50.4614,79100.0
2007-04-26 14:20:00,53.19,53.19,53.05,53.14,58000.0,50.4614,50.4614,50.3286,50.414,58000.0
2007-04-26 14:30:00,53.15,53.18,52.97,53.15,67900.0,50.4235,50.4519,50.2527,50.4235,67900.0
2007-04-26 14:40:00,53.14,53.28,53.1,53.19,53800.0,50.414,50.5468,50.376,50.4614,53800.0
2007-04-26 14:50:00,53.18,53.24,53.14,53.17,58300.0,50.4519,50.5089,50.414,50.4425,58300.0
2007-04-26 15:00:00,53.18,53.2,53.09,53.2,95200.0,50.4519,50.4709,50.3666,50.4709,95200.0
2007-04-26 15:10:00,53.19,53.35,53.19,53.33,197200.0,50.4614,50.6132,50.4614,50.5942,197200.0
2007-04-26 15:20:00,53.33,53.64,53.28,53.57,141600.0,50.5942,50.8883,50.5468,50.8219,141600.0
2007-04-26 15:30:00,53.58,53.75,53.53,53.62,271200.0,50.8314,50.9927,50.784,50.8694,271200.0
2007-04-26 15:40:00,53.62,53.8,53.58,53.79,275600.0,50.8694,51.0401,50.8314,51.0306,275600.0
2007-04-26 15:50:00,53.8,53.83,53.58,53.71,544200.0,51.0401,51.0686,50.8314,50.9547,544200.0
2007-04-27 09:30:00,53.01,53.6,53.0,53.39,91800.0,50.2907,50.8504,50.2812,50.6512,91800.0
2007-04-27 09:40:00,53.38,53.61,53.35,53.5,129200.0,50.6417,50.8599,50.6132,50.7555,129200.0
2007-04-27 09:50:00,53.5,53.9,53.39,53.8,194600.0,50.7555,51.135,50.6512,51.0401,194600.0
2007-04-27 10:00:00,53.81,53.83,53.6,53.67,68400.0,51.0496,51.0686,50.8504,50.9168,68400.0
2007-04-27 10:10:00,53.67,53.72,53.57,53.72,62300.0,50.9168,50.9642,50.8219,50.9642,62300.0
2007-04-27 10:20:00,53.71,53.71,53.51,53.56,127400.0,50.9547,50.9547,50.765,50.8124,127400.0
2007-04-27 10:30:00,53.53,53.56,53.3,53.48,198900.0,50.784,50.8124,50.5658,50.7365,198900.0
2007-04-27 10:40:00,53.46,53.52,53.34,53.37,144400.0,50.7176,50.7745,50.6037,50.6322,144400.0
2007-04-27 10:50:00,53.38,53.45,53.37,53.4,37800.0,50.6417,50.7081,50.6322,50.6607,37800.0
2007-04-27 11:00:00,53.4,53.46,53.37,53.44,87500.0,50.6607,50.7176,50.6322,50.6986,87500.0
2007-04-27 11:10:00,53.44,53.45,53.3,53.33,145200.0,50.6986,50.7081,50.5658,50.5942,145200.0
2007-04-27 11:20:00,53.33,53.41,53.28,53.34,56900.0,50.5942,50.6701,50.5468,50.6037,56900.0
2007-04-27 11:30:00,53.32,53.34,53.19,53.27,58300.0,50.5848,50.6037,50.4614,50.5373,58300.0
2007-04-27 11:40:00,53.27,53.3,53.21,53.29,60400.0,50.5373,50.5658,50.4804,50.5563,60400.0
2007-04-27 11:50:00,53.28,53.28,53.21,53.23,43900.0,50.5468,50.5468,50.4804,50.4994,43900.0
2007-04-27 12:00:00,53.23,53.26,53.12,53.15,72900.0,50.4994,50.5278,50.395,50.4235,72900.0
2007-04-27 12:10:00,53.15,53.19,53.05,53.06,48300.0,50.4235,50.4614,50.3286,50.3381,48300.0
2007-04-27 12:20:00,53.06,53.15,53.04,53.1,53300.0,50.3381,50.4235,50.3191,50.376,53300.0
2007-04-27 12:30:00,53.1,53.15,53.07,53.12,38400.0,50.376,50.4235,50.3476,50.395,38400.0
2007-04-27 12:40:00,53.12,53.25,53.1,53.14,92300.0,50.395,50.5183,50.376,50.414,92300.0
2007-04-27 12:50:00,53.15,53.18,53.12,53.18,26500.0,50.4235,50.4519,50.395,50.4519,26500.0
2007-04-27 13:00:00,53.18,53.24,53.16,53.16,31200.0,50.4519,50.5089,50.433,50.433,31200.0
2007-04-27 13:10:00,53.16,53.28,53.16,53.26,28300.0,50.433,50.5468,50.433,50.5278,28300.0
2007-04-27 13:20:00,53.26,53.39,53.25,53.35,35600.0,50.5278,50.6512,50.5183,50.6132,35600.0
2007-04-27 13:30:00,53.36,53.5,53.36,53.45,29000.0,50.6227,50.7555,50.6227,50.7081,29000.0
2007-04-27 13:40:00,53.44,53.55,53.42,53.45,39700.0,50.6986,50.803,50.6796,50.7081,39700.0
2007-04-27 13:50:00,53.45,53.46,53.28,53.38,36600.0,50.7081,50.7176,50.5468,50.6417,36600.0
2007-04-27 14:00:00,53.38,53.55,53.37,53.51,34600.0,50.6417,50.803,50.6322,50.765,34600.0
2007-04-27 14:10:00,53.51,53.57,53.41,53.49,35600.0,50.765,50.8219,50.6701,50.746,35600.0
2007-04-27 14:20:00,53.5,53.65,53.49,53.51,33400.0,50.7555,50.8978,50.746,50.765,33400.0
2007-04-27 14:30:00,53.51,53.55,53.45,53.55,33900.0,50.765,50.803,50.7081,50.803,33900.0
2007-04-27 14:40:00,53.54,53.63,53.49,53.63,45200.0,50.7935,50.8789,50.746,50.8789,45200.0
2007-04-27 14:50:00,53.62,53.64,53.43,53.58,62300.0,50.8694,50.8883,50.6891,50.8314,62300.0
2007-04-27 15:00:00,53.58,53.59,53.36,53.39,114500.0,50.8314,50.8409,50.6227,50.6512,114500.0
2007-04-27 15:10:00,53.4,53.45,53.38,53.4,57100.0,50.6607,50.7081,50.6417,50.6607,57100.0
2007-04-27 15:20:00,53.4,53.45,53.34,53.35,93600.0,50.6607,50.7081,50.6037,50.6132,93600.0
2007-04-27 15:30:00,53.35,53.35,53.29,53.3,90000.0,50.6132,50.6132,50.5563,50.5658,90000.0
2007-04-27 15:40:00,53.29,53.39,53.22,53.33,103600.0,50.5563,50.6512,50.4899,50.5942,103600.0
2007-04-27 15:50:00,53.33,53.41,53.28,53.36,114300.0,50.5942,50.6701,50.5468,50.6227,114300.0
2007-04-30 09:30:00,52.7,53.3,52.34,53.3,323600.0,49.9966,50.5658,49.655,50.5658,323600.0
2007-04-30 09:40:00,53.25,53.59,53.06,53.1,191500.0,50.5183,50.8409,50.3381,50.376,191500.0
2007-04-30 09:50:00,53.13,53.17,52.91,52.99,63800.0,50.4045,50.4425,50.1958,50.2717,63800.0
2007-04-30 10:00:00,52.99,53.12,52.87,52.97,53300.0,50.2717,50.395,50.1578,50.2527,53300.0
2007-04-30 10:10:00,52.99,53.03,52.96,53.01,35500.0,50.2717,50.3096,50.2432,50.2907,35500.0
2007-04-30 10:20:00,53.01,53.02,52.87,52.9,48100.0,50.2907,50.3001,50.1578,50.1863,48100.0
2007-04-30 10:30:00,52.91,53.0,52.91,52.99,43400.0,50.1958,50.2812,50.1958,50.2717,43400.0
2007-04-30 10:40:00,52.99,52.99,52.94,52.95,34100.0,50.2717,50.2717,50.2242,50.2337,34100.0
2007-04-30 10:50:00,52.96,52.98,52.9,52.94,36900.0,50.2432,50.2622,50.1863,50.2242,36900.0
2007-04-30 11:00:00,52.92,52.94,52.82,52.88,51100.0,50.2053,50.2242,50.1104,50.1673,51100.0
2007-04-30 11:10:00,52.89,52.92,52.88,52.92,23600.0,50.1768,50.2053,50.1673,50.2053,23600.0
2007-04-30 11:20:00,52.91,52.93,52.86,52.87,54200.0,50.1958,50.2148,50.1484,50.1578,54200.0
2007-04-30 11:30:00,52.87,52.9,52.87,52.87,38500.0,50.1578,50.1863,50.1578,50.1578,38500.0
2007-04-30 11:40:00,52.87,52.88,52.83,52.88,50900.0,50.1578,50.1673,50.1199,50.1673,50900.0
2007-04-30 11:50:00,52.87,52.9,52.87,52.89,27500.0,50.1578,50.1863,50.1578,50.1768,27500.0
2007-04-30 12:00:00,52.9,52.92,52.87,52.87,127100.0,50.1863,50.2053,50.1578,50.1578,127100.0
2007-04-30 12:10:00,52.87,52.9,52.77,52.78,89700.0,50.1578,50.1863,50.063,50.0725,89700.0
2007-04-30 12:20:00,52.79,52.86,52.77,52.86,33300.0,50.0819,50.1484,50.063,50.1484,33300.0
2007-04-30 12:30:00,52.85,52.88,52.85,52.87,40900.0,50.1389,50.1673,50.1389,50.1578,40900.0
2007-04-30 12:40:00,52.86,52.87,52.83,52.85,21800.0,50.1484,50.1578,50.1199,50.1389,21800.0
2007-04-30 12:50:00,52.85,52.85,52.81,52.81,29500.0,50.1389,50.1389,50.1009,50.1009,29500.0
2007-04-30 13:00:00,52.8,52.84,52.74,52.75,55200.0,50.0914,50.1294,50.0345,50.044,55200.0
2007-04-30 13:10:00,52.75,52.75,52.69,52.75,52500.0,50.044,50.044,49.9871,50.044,52500.0
2007-04-30 13:20:00,52.74,52.81,52.72,52.72,36600.0,50.0345,50.1009,50.0155,50.0155,36600.0
2007-04-30 13:30:00,52.73,52.76,52.69,52.76,55600.0,50.025,50.0535,49.9871,50.0535,55600.0
2007-04-30 13:40:00,52.76,52.77,52.71,52.72,40900.0,50.0535,50.063,50.006,50.0155,40900.0
2007-04-30 13:50:00,52.72,52.72,52.64,52.66,47100.0,50.0155,50.0155,49.9396,49.9586,47100.0
2007-04-30 14:00:00,52.65,52.66,52.6,52.63,50900.0,49.9491,49.9586,49.9017,49.9302,50900.0
2007-04-30 14:10:00,52.63,52.63,52.51,52.54,106000.0,49.9302,49.9302,49.8163,49.8448,106000.0
2007-04-30 14:20:00,52.53,52.54,52.45,52.45,61900.0,49.8353,49.8448,49.7594,49.7594,61900.0
2007-04-30 14:30:00,52.44,52.45,52.37,52.37,86800.0,49.7499,49.7594,49.6835,49.6835,86800.0
2007-04-30 14:40:00,52.37,52.38,52.28,52.31,121500.0,49.6835,49.693,49.5981,49.6266,121500.0
2007-04-30 14:50:00,52.31,52.37,52.3,52.37,63500.0,49.6266,49.6835,49.6171,49.6835,63500.0
2007-04-30 15:00:00,52.37,52.42,52.32,52.36,86200.0,49.6835,49.7309,49.6361,49.674,86200.0
2007-04-30 15:10:00,52.35,52.36,52.22,52.23,70000.0,49.6645,49.674,49.5412,49.5507,70000.0
2007-04-30 15:20:00,52.23,52.29,52.18,52.2,94500.0,49.5507,49.6076,49.5032,49.5222,94500.0
2007-04-30 15:30:00,52.19,52.25,52.07,52.1,155200.0,49.5127,49.5696,49.3989,49.4273,155200.0
2007-04-30 15:40:00,52.1,52.15,52.01,52.1,124200.0,49.4273,49.4748,49.342,49.4273,124200.0
2007-04-30 15:50:00,52.1,52.18,52.05,52.06,216300.0,49.4273,49.5032,49.3799,49.3894,216300.0
2007-05-01 09:30:00,52.1,52.72,52.1,52.43,67700.0,49.4273,50.0155,49.4273,49.7404,67700.0
2007-05-01 09:40:00,52.43,52.47,52.25,52.4,98700.0,49.7404,49.7784,49.5696,49.712,98700.0
2007-05-01 09:50:00,52.4,52.51,52.34,52.4,281400.0,49.712,49.8163,49.655,49.712,281400.0
2007-05-01 10:00:00,52.39,52.48,52.19,52.29,94000.0,49.7025,49.7878,49.5127,49.6076,94000.0
2007-05-01 10:10:00,52.29,52.41,52.16,52.18,86700.0,49.6076,49.7214,49.4843,49.5032,86700.0
2007-05-01 10:20:00,52.18,52.2,51.91,52.0,81800.0,49.5032,49.5222,49.2471,49.3325,81800.0
2007-05-01 10:30:00,51.99,52.05,51.88,52.0,81900.0,49.323,49.3799,49.2186,49.3325,81900.0
2007-05-01 10:40:00,52.0,52.01,51.92,52.0,48500.0,49.3325,49.342,49.2566,49.3325,48500.0
2007-05-01 10:50:00,51.99,51.99,51.88,51.97,111200.0,49.323,49.323,49.2186,49.304,111200.0
2007-05-01 11:00:00,51.98,52.1,51.95,52.09,61400.0,49.3135,49.4273,49.285,49.4179,61400.0
2007-05-01 11:10:00,52.09,52.11,52.04,52.09,42300.0,49.4179,49.4368,49.3704,49.4179,42300.0
2007-05-01 11:20:00,52.09,52.09,52.0,52.02,44500.0,49.4179,49.4179,49.3325,49.3514,44500.0
2007-05-01 11:30:00,52.01,52.22,52.01,52.19,50800.0,49.342,49.5412,49.342,49.5127,50800.0
2007-05-01 11:40:00,52.2,52.22,52.17,52.19,90400.0,49.5222,49.5412,49.4937,49.5127,90400.0
2007-05-01 11:50:00,52.19,52.19,52.12,52.12,41300.0,49.5127,49.5127,49.4463,49.4463,41300.0
2007-05-01 12:00:00,52.13,52.19,52.08,52.16,73900.0,49.4558,49.5127,49.4084,49.4843,73900.0
2007-05-01 12:10:00,52.17,52.22,52.15,52.21,44800.0,49.4937,49.5412,49.4748,49.5317,44800.0
2007-05-01 12:20:00,52.21,52.24,52.14,52.21,93400.0,49.5317,49.5602,49.4653,49.5317,93400.0
2007-05-01 12:30:00,52.21,52.3,52.2,52.26,340600.0,49.5317,49.6171,49.5222,49.5791,340600.0
2007-05-01 12:40:00,52.25,52.28,52.2,52.21,104400.0,49.5696,49.5981,49.5222,49.5317,104400.0
2007-05-01 12:50:00,52.21,52.27,52.21,52.23,43500.0,49.5317,49.5886,49.5317,49.5507,43500.0
2007-05-01 13:00:00,52.24,52.25,52.2,52.22,51500.0,49.5602,49.5696,49.5222,49.5412,51500.0
2007-05-01 13:10:00,52.22,52.24,52.18,52.18,69900.0,49.5412,49.5602,49.5032,49.5032,69900.0
2007-05-01 13:20:00,52.19,52.23,52.18,52.22,60300.0,49.5127,49.5507,49.5032,49.5412,60300.0
2007-05-01 13:30:00,52.21,52.22,52.16,52.17,44100.0,49.5317,49.5412,49.4843,49.4937,44100.0
2007-05-01 13:40:00,52.18,52.24,52.18,52.19,47400.0,49.5032,49.5602,49.5032,49.5127,47400.0
2007-05-01 13:50:00,52.18,52.2,52.16,52.2,57200.0,49.5032,49.5222,49.4843,49.5222,57200.0
2007-05-01 14:00:00,52.2,52.2,52.17,52.18,33200.0,49.5222,49.5222,49.4937,49.5032,33200.0
2007-05-01 14:10:00,52.18,52.21,52.16,52.2,65700.0,49.5032,49.5317,49.4843,49.5222,65700.0
2007-05-01 14:20:00,52.2,52.37,52.19,52.37,87500.0,49.5222,49.6835,49.5127,49.6835,87500.0
2007-05-01 14:30:00,52.36,52.42,52.31,52.38,115600.0,49.674,49.7309,49.6266,49.693,115600.0
2007-05-01 14:40:00,52.38,52.45,52.37,52.38,57800.0,49.693,49.7594,49.6835,49.693,57800.0
2007-05-01 14:50:00,52.38,52.38,52.3,52.38,57100.0,49.693,49.693,49.6171,49.693,57100.0
2007-05-01 15:00:00,52.38,52.44,52.35,52.37,79500.0,49.693,49.7499,49.6645,49.6835,79500.0
2007-05-01 15:10:00,52.36,52.41,52.34,52.37,94300.0,49.674,49.7214,49.655,49.6835,94300.0
2007-05-01 15:20:00,52.37,52.4,52.33,52.38,94600.0,49.6835,49.712,49.6455,49.693,94600.0
2007-05-01 15:30:00,52.38,52.39,52.29,52.31,125100.0,49.693,49.7025,49.6076,49.6266,125100.0
2007-05-01 15:40:00,52.31,52.38,52.27,52.31,188700.0,49.6266,49.693,49.5886,49.6266,188700.0
2007-05-01 15:50:00,52.3,52.4,52.27,52.3,174800.0,49.6171,49.712,49.5886,49.6171,174800.0
2007-05-02 09:30:00,52.56,52.59,52.23,52.5,41700.0,49.8637,49.8922,49.5507,49.8068,41700.0
2007-05-02 09:40:00,52.52,52.72,52.52,52.6,45300.0,49.8258,50.0155,49.8258,49.9017,45300.0
2007-05-02 09:50:00,52.58,52.6,52.48,52.54,231000.0,49.8827,49.9017,49.7878,49.8448,231000.0
2007-05-02 10:00:00,52.54,52.7,52.53,52.66,70900.0,49.8448,49.9966,49.8353,49.9586,70900.0
2007-05-02 10:10:00,52.66,52.72,52.66,52.66,39200.0,49.9586,50.0155,49.9586,49.9586,39200.0
2007-05-02 10:20:00,52.65,52.68,52.59,52.6,31200.0,49.9491,49.9776,49.8922,49.9017,31200.0
2007-05-02 10:30:00,52.6,52.67,52.55,52.6,122200.0,49.9017,49.9681,49.8543,49.9017,122200.0
2007-05-02 10:40:00,52.6,52.68,52.59,52.68,52900.0,49.9017,49.9776,49.8922,49.9776,52900.0
2007-05-02 10:50:00,52.68,52.71,52.68,52.7,38500.0,49.9776,50.006,49.9776,49.9966,38500.0
2007-05-02 11:00:00,52.7,52.71,52.68,52.68,42900.0,49.9966,50.006,49.9776,49.9776,42900.0
2007-05-02 11:10:00,52.68,52.68,52.59,52.67,62200.0,49.9776,49.9776,49.8922,49.9681,62200.0
2007-05-02 11:20:00,52.66,52.67,52.62,52.65,24900.0,49.9586,49.9681,49.9207,49.9491,24900.0
2007-05-02 11:30:00,52.65,52.65,52.61,52.62,25700.0,49.9491,49.9491,49.9112,49.9207,25700.0
2007-05-02 11:40:00,52.62,52.62,52.59,52.61,32900.0,49.9207,49.9207,49.8922,49.9112,32900.0
2007-05-02 11:50:00,52.61,52.64,52.54,52.6,37600.0,49.9112,49.9396,49.8448,49.9017,37600.0
2007-05-02 12:00:00,52.6,52.62,52.52,52.57,50000.0,49.9017,49.9207,49.8258,49.8732,50000.0
2007-05-02 12:10:00,52.58,52.61,52.56,52.56,17400.0,49.8827,49.9112,49.8637,49.8637,17400.0
2007-05-02 12:20:00,52.55,52.65,52.55,52.63,44600.0,49.8543,49.9491,49.8543,49.9302,44600.0
2007-05-02 12:30:00,52.63,52.63,52.6,52.62,25500.0,49.9302,49.9302,49.9017,49.9207,25500.0
2007-05-02 12:40:00,52.62,52.64,52.6,52.61,28100.0,49.9207,49.9396,49.9017,49.9112,28100.0
2007-05-02 12:50:00,52.61,52.61,52.56,52.56,50600.0,49.9112,49.9112,49.8637,49.8637,50600.0
2007-05-02 13:00:00,52.57,52.61,52.53,52.56,81800.0,49.8732,49.9112,49.8353,49.8637,81800.0
2007-05-02 13:10:00,52.56,52.62,52.55,52.57,41400.0,49.8637,49.9207,49.8543,49.8732,41400.0
2007-05-02 13:20:00,52.57,52.65,52.56,52.64,239000.0,49.8732,49.9491,49.8637,49.9396,239000.0
2007-05-02 13:30:00,52.64,52.69,52.63,52.69,19400.0,49.9396,49.9871,49.9302,49.9871,19400.0
2007-05-02 13:40:00,52.68,52.69,52.61,52.67,27500.0,49.9776,49.9871,49.9112,49.9681,27500.0
2007-05-02 13:50:00,52.67,52.83,52.67,52.81,294400.0,49.9681,50.1199,49.9681,50.1009,294400.0
2007-05-02 14:00:00,52.8,52.84,52.8,52.84,25000.0,50.0914,50.1294,50.0914,50.1294,25000.0
2007-05-02 14:10:00,52.83,52.84,52.77,52.78,358300.0,50.1199,50.1294,50.063,50.0725,358300.0
2007-05-02 14:20:00,52.78,52.8,52.78,52.8,20800.0,50.0725,50.0914,50.0725,50.0914,20800.0
2007-05-02 14:30:00,52.8,52.8,52.74,52.74,21200.0,50.0914,50.0914,50.0345,50.0345,21200.0
2007-05-02 14:40:00,52.75,52.84,52.74,52.84,27200.0,50.044,50.1294,50.0345,50.1294,27200.0
2007-05-02 14:50:00,52.84,52.98,52.83,52.96,49500.0,50.1294,50.2622,50.1199,50.2432,49500.0
2007-05-02 15:00:00,52.96,52.98,52.87,52.9,45700.0,50.2432,50.2622,50.1578,50.1863,45700.0
2007-05-02 15:10:00,52.9,52.94,52.87,52.94,37400.0,50.1863,50.2242,50.1578,50.2242,37400.0
2007-05-02 15:20:00,52.92,52.95,52.92,52.94,49300.0,50.2053,50.2337,50.2053,50.2242,49300.0
2007-05-02 15:30:00,52.94,52.94,52.86,52.86,49100.0,50.2242,50.2242,50.1484,50.1484,49100.0
2007-05-02 15:40:00,52.86,52.88,52.78,52.88,75100.0,50.1484,50.1673,50.0725,50.1673,75100.0
2007-05-02 15:50:00,52.88,52.93,52.83,52.9,73900.0,50.1673,50.2148,50.1199,50.1863,73900.0
2007-05-03 09:30:00,53.2,53.65,53.01,53.38,148700.0,50.4709,50.8978,50.2907,50.6417,148700.0
2007-05-03 09:40:00,53.37,53.45,53.24,53.25,58600.0,50.6322,50.7081,50.5089,50.5183,58600.0
2007-05-03 09:50:00,53.25,53.28,52.99,53.07,58900.0,50.5183,50.5468,50.2717,50.3476,58900.0
2007-05-03 10:00:00,53.06,53.14,52.98,53.0,63700.0,50.3381,50.414,50.2622,50.2812,63700.0
2007-05-03 10:10:00,52.98,53.03,52.91,53.03,26400.0,50.2622,50.3096,50.1958,50.3096,26400.0
2007-05-03 10:20:00,53.0,53.13,52.99,53.03,20700.0,50.2812,50.4045,50.2717,50.3096,20700.0
2007-05-03 10:30:00,53.01,53.02,52.94,52.98,27800.0,50.2907,50.3001,50.2242,50.2622,27800.0
2007-05-03 10:40:00,52.99,53.0,52.9,52.91,100100.0,50.2717,50.2812,50.1863,50.1958,100100.0
2007-05-03 10:50:00,52.91,52.98,52.84,52.92,70600.0,50.1958,50.2622,50.1294,50.2053,70600.0
2007-05-03 11:00:00,52.94,52.95,52.84,52.88,53200.0,50.2242,50.2337,50.1294,50.1673,53200.0
2007-05-03 11:10:00,52.89,53.02,52.87,52.95,109800.0,50.1768,50.3001,50.1578,50.2337,109800.0
2007-05-03 11:20:00,52.95,53.07,52.95,52.98,74100.0,50.2337,50.3476,50.2337,50.2622,74100.0
2007-05-03 11:30:00,52.99,52.99,52.89,52.94,16400.0,50.2717,50.2717,50.1768,50.2242,16400.0
2007-05-03 11:40:00,52.94,53.0,52.93,52.94,89900.0,50.2242,50.2812,50.2148,50.2242,89900.0
2007-05-03 11:50:00,52.94,52.97,52.91,52.97,21800.0,50.2242,50.2527,50.1958,50.2527,21800.0
2007-05-03 12:00:00,52.97,53.0,52.9,52.97,82300.0,50.2527,50.2812,50.1863,50.2527,82300.0
2007-05-03 12:10:00,52.98,52.98,52.92,52.93,13700.0,50.2622,50.2622,50.2053,50.2148,13700.0
2007-05-03 12:20:00,52.93,52.93,52.85,52.86,69600.0,50.2148,50.2148,50.1389,50.1484,69600.0
2007-05-03 12:30:00,52.85,52.92,52.83,52.91,52000.0,50.1389,50.2053,50.1199,50.1958,52000.0
2007-05-03 12:40:00,52.9,52.92,52.82,52.83,21700.0,50.1863,50.2053,50.1104,50.1199,21700.0
2007-05-03 12:50:00,52.83,52.94,52.8,52.92,44300.0,50.1199,50.2242,50.0914,50.2053,44300.0
2007-05-03 13:00:00,52.92,52.99,52.9,52.95,22800.0,50.2053,50.2717,50.1863,50.2337,22800.0
2007-05-03 13:10:00,52.96,52.98,52.93,52.95,12900.0,50.2432,50.2622,50.2148,50.2337,12900.0
2007-05-03 13:20:00,52.96,52.99,52.87,52.95,39100.0,50.2432,50.2717,50.1578,50.2337,39100.0
2007-05-03 13:30:00,52.96,52.98,52.88,52.89,56900.0,50.2432,50.2622,50.1673,50.1768,56900.0
2007-05-03 13:40:00,52.91,53.0,52.88,52.98,66600.0,50.1958,50.2812,50.1673,50.2622,66600.0
2007-05-03 13:50:00,52.99,52.99,52.84,52.91,26700.0,50.2717,50.2717,50.1294,50.1958,26700.0
2007-05-03 14:00:00,52.91,52.94,52.85,52.87,15100.0,50.1958,50.2242,50.1389,50.1578,15100.0
2007-05-03 14:10:00,52.88,52.92,52.82,52.85,23100.0,50.1673,50.2053,50.1104,50.1389,23100.0
2007-05-03 14:20:00,52.84,52.87,52.82,52.87,23700.0,50.1294,50.1578,50.1104,50.1578,23700.0
2007-05-03 14:30:00,52.87,52.87,52.76,52.8,58100.0,50.1578,50.1578,50.0535,50.0914,58100.0
2007-05-03 14:40:00,52.8,52.84,52.68,52.82,70500.0,50.0914,50.1294,49.9776,50.1104,70500.0
2007-05-03 14:50:00,52.83,52.93,52.8,52.89,39500.0,50.1199,50.2148,50.0914,50.1768,39500.0
2007-05-03 15:00:00,52.91,52.99,52.87,52.91,39800.0,50.1958,50.2717,50.1578,50.1958,39800.0
2007-05-03 15:10:00,52.91,52.95,52.87,52.92,32200.0,50.1958,50.2337,50.1578,50.2053,32200.0
2007-05-03 15:20:00,52.92,52.95,52.89,52.95,30300.0,50.2053,50.2337,50.1768,50.2337,30300.0
2007-05-03 15:30:00,52.95,53.02,52.94,52.98,54500.0,50.2337,50.3001,50.2242,50.2622,54500.0
2007-05-03 15:40:00,52.97,53.01,52.91,52.91,52000.0,50.2527,50.2907,50.1958,50.1958,52000.0
2007-05-03 15:50:00,52.92,52.98,52.9,52.9,96700.0,50.2053,50.2622,50.1863,50.1863,96700.0
2007-05-04 09:30:00,53.01,53.2,52.65,52.81,33300.0,50.2907,50.4709,49.9491,50.1009,33300.0
2007-05-04 09:40:00,52.81,52.89,52.77,52.85,17600.0,50.1009,50.1768,50.063,50.1389,17600.0
2007-05-04 09:50:00,52.86,52.89,52.69,52.71,27800.0,50.1484,50.1768,49.9871,50.006,27800.0
2007-05-04 10:00:00,52.69,52.72,52.58,52.6,57600.0,49.9871,50.0155,49.8827,49.9017,57600.0
2007-05-04 10:10:00,52.6,52.68,52.6,52.66,53200.0,49.9017,49.9776,49.9017,49.9586,53200.0
2007-05-04 10:20:00,52.66,52.71,52.65,52.66,69100.0,49.9586,50.006,49.9491,49.9586,69100.0
2007-05-04 10:30:00,52.66,52.68,52.6,52.6,41600.0,49.9586,49.9776,49.9017,49.9017,41600.0
2007-05-04 10:40:00,52.59,52.64,52.57,52.6,27800.0,49.8922,49.9396,49.8732,49.9017,27800.0
2007-05-04 10:50:00,52.62,52.62,52.55,52.57,49000.0,49.9207,49.9207,49.8543,49.8732,49000.0
2007-05-04 11:00:00,52.57,52.57,52.49,52.52,50500.0,49.8732,49.8732,49.7973,49.8258,50500.0
2007-05-04 11:10:00,52.53,52.59,52.51,52.58,61400.0,49.8353,49.8922,49.8163,49.8827,61400.0
2007-05-04 11:20:00,52.59,52.62,52.56,52.6,72900.0,49.8922,49.9207,49.8637,49.9017,72900.0
2007-05-04 11:30:00,52.6,52.61,52.53,52.56,46100.0,49.9017,49.9112,49.8353,49.8637,46100.0
2007-05-04 11:40:00,52.55,52.57,52.53,52.56,67800.0,49.8543,49.8732,49.8353,49.8637,67800.0
2007-05-04 11:50:00,52.56,52.61,52.54,52.55,40600.0,49.8637,49.9112,49.8448,49.8543,40600.0
2007-05-04 12:00:00,52.54,52.55,52.5,52.5,23100.0,49.8448,49.8543,49.8068,49.8068,23100.0
2007-05-04 12:10:00,52.51,52.51,52.43,52.43,18800.0,49.8163,49.8163,49.7404,49.7404,18800.0
2007-05-04 12:20:00,52.42,52.43,52.35,52.4,33700.0,49.7309,49.7404,49.6645,49.712,33700.0
2007-05-04 12:30:00,52.39,52.52,52.39,52.5,25800.0,49.7025,49.8258,49.7025,49.8068,25800.0
2007-05-04 12:40:00,52.5,52.5,52.48,52.49,35600.0,49.8068,49.8068,49.7878,49.7973,35600.0
2007-05-04 12:50:00,52.49,52.5,52.47,52.5,20000.0,49.7973,49.8068,49.7784,49.8068,20000.0
2007-05-04 13:00:00,52.5,52.5,52.47,52.5,45200.0,49.8068,49.8068,49.7784,49.8068,45200.0
2007-05-04 13:10:00,52.5,52.54,52.47,52.5,34400.0,49.8068,49.8448,49.7784,49.8068,34400.0
2007-05-04 13:20:00,52.5,52.51,52.44,52.44,30600.0,49.8068,49.8163,49.7499,49.7499,30600.0
2007-05-04 13:30:00,52.44,52.48,52.44,52.48,18600.0,49.7499,49.7878,49.7499,49.7878,18600.0
2007-05-04 13:40:00,52.47,52.53,52.47,52.47,76600.0,49.7784,49.8353,49.7784,49.7784,76600.0
2007-05-04 13:50:00,52.48,52.51,52.43,52.45,39500.0,49.7878,49.8163,49.7404,49.7594,39500.0
2007-05-04 14:00:00,52.45,52.51,52.45,52.5,44800.0,49.7594,49.8163,49.7594,49.8068,44800.0
2007-05-04 14:10:00,52.49,52.5,52.47,52.48,44600.0,49.7973,49.8068,49.7784,49.7878,44600.0
2007-05-04 14:20:00,52.48,52.51,52.48,52.49,27900.0,49.7878,49.8163,49.7878,49.7973,27900.0
2007-05-04 14:30:00,52.5,52.5,52.42,52.49,36900.0,49.8068,49.8068,49.7309,49.7973,36900.0
2007-05-04 14:40:00,52.5,52.5,52.47,52.48,41900.0,49.8068,49.8068,49.7784,49.7878,41900.0
2007-05-04 14:50:00,52.49,52.51,52.47,52.48,62900.0,49.7973,49.8163,49.7784,49.7878,62900.0
2007-05-04 15:00:00,52.49,52.53,52.47,52.51,41000.0,49.7973,49.8353,49.7784,49.8163,41000.0
2007-05-04 15:10:00,52.5,52.51,52.48,52.5,58500.0,49.8068,49.8163,49.7878,49.8068,58500.0
2007-05-04 15:20:00,52.5,52.55,52.49,52.5,52900.0,49.8068,49.8543,49.7973,49.8068,52900.0
2007-05-04 15:30:00,52.5,52.51,52.48,52.5,41600.0,49.8068,49.8163,49.7878,49.8068,41600.0
2007-05-04 15:40:00,52.5,52.51,52.47,52.49,54400.0,49.8068,49.8163,49.7784,49.7973,54400.0
2007-05-04 15:50:00,52.49,52.5,52.47,52.5,77500.0,49.7973,49.8068,49.7784,49.8068,77500.0
2007-05-07 09:30:00,52.6,52.92,52.57,52.73,83700.0,49.9017,50.2053,49.8732,50.025,83700.0
2007-05-07 09:40:00,52.76,52.83,52.59,52.61,60200.0,50.0535,50.1199,49.8922,49.9112,60200.0
2007-05-07 09:50:00,52.6,52.7,52.59,52.68,41100.0,49.9017,49.9966,49.8922,49.9776,41100.0
2007-05-07 10:00:00,52.68,52.75,52.62,52.63,49100.0,49.9776,50.044,49.9207,49.9302,49100.0
2007-05-07 10:10:00,52.64,52.65,52.48,52.6,37900.0,49.9396,49.9491,49.7878,49.9017,37900.0
2007-05-07 10:20:00,52.6,52.6,52.53,52.56,27600.0,49.9017,49.9017,49.8353,49.8637,27600.0
2007-05-07 10:30:00,52.56,52.62,52.52,52.59,33800.0,49.8637,49.9207,49.8258,49.8922,33800.0
2007-05-07 10:40:00,52.6,52.66,52.58,52.65,176600.0,49.9017,49.9586,49.8827,49.9491,176600.0
2007-05-07 10:50:00,52.65,52.65,52.58,52.63,227800.0,49.9491,49.9491,49.8827,49.9302,227800.0
2007-05-07 11:00:00,52.62,52.66,52.61,52.62,18700.0,49.9207,49.9586,49.9112,49.9207,18700.0
2007-05-07 11:10:00,52.61,52.62,52.6,52.61,17400.0,49.9112,49.9207,49.9017,49.9112,17400.0
2007-05-07 11:20:00,52.61,52.65,52.59,52.63,25500.0,49.9112,49.9491,49.8922,49.9302,25500.0
2007-05-07 11:30:00,52.64,52.65,52.6,52.63,35000.0,49.9396,49.9491,49.9017,49.9302,35000.0
2007-05-07 11:40:00,52.63,52.64,52.62,52.63,25200.0,49.9302,49.9396,49.9207,49.9302,25200.0
2007-05-07 11:50:00,52.63,52.67,52.61,52.65,26500.0,49.9302,49.9681,49.9112,49.9491,26500.0
2007-05-07 12:00:00,52.65,52.71,52.64,52.7,268900.0,49.9491,50.006,49.9396,49.9966,268900.0
2007-05-07 12:10:00,52.7,52.7,52.58,52.64,133000.0,49.9966,49.9966,49.8827,49.9396,133000.0
2007-05-07 12:20:00,52.65,52.66,52.59,52.62,50500.0,49.9491,49.9586,49.8922,49.9207,50500.0
2007-05-07 12:30:00,52.62,52.62,52.57,52.6,29800.0,49.9207,49.9207,49.8732,49.9017,29800.0
2007-05-07 12:40:00,52.6,52.63,52.59,52.61,57800.0,49.9017,49.9302,49.8922,49.9112,57800.0
2007-05-07 12:50:00,52.61,52.62,52.6,52.6,18400.0,49.9112,49.9207,49.9017,49.9017,18400.0
2007-05-07 13:00:00,52.6,52.62,52.58,52.59,39500.0,49.9017,49.9207,49.8827,49.8922,39500.0
2007-05-07 13:10:00,52.59,52.63,52.58,52.59,26400.0,49.8922,49.9302,49.8827,49.8922,26400.0
2007-05-07 13:20:00,52.6,52.61,52.46,52.59,31700.0,49.9017,49.9112,49.7689,49.8922,31700.0
2007-05-07 13:30:00,52.6,52.6,52.59,52.6,15200.0,49.9017,49.9017,49.8922,49.9017,15200.0
2007-05-07 13:40:00,52.59,52.6,52.59,52.6,14100.0,49.8922,49.9017,49.8922,49.9017,14100.0
2007-05-07 13:50:00,52.6,52.6,52.59,52.59,14600.0,49.9017,49.9017,49.8922,49.8922,14600.0
2007-05-07 14:00:00,52.59,52.6,52.58,52.6,16700.0,49.8922,49.9017,49.8827,49.9017,16700.0
2007-05-07 14:10:00,52.6,52.6,52.53,52.54,16000.0,49.9017,49.9017,49.8353,49.8448,16000.0
2007-05-07 14:20:00,52.53,52.54,52.49,52.5,39100.0,49.8353,49.8448,49.7973,49.8068,39100.0
2007-05-07 14:30:00,52.5,52.55,52.48,52.53,105500.0,49.8068,49.8543,49.7878,49.8353,105500.0
2007-05-07 14:40:00,52.53,52.53,52.51,52.53,22000.0,49.8353,49.8353,49.8163,49.8353,22000.0
2007-05-07 14:50:00,52.53,52.6,52.52,52.6,21800.0,49.8353,49.9017,49.8258,49.9017,21800.0
2007-05-07 15:00:00,52.58,52.61,52.58,52.58,34900.0,49.8827,49.9112,49.8827,49.8827,34900.0
2007-05-07 15:10:00,52.58,52.61,52.56,52.57,71000.0,49.8827,49.9112,49.8637,49.8732,71000.0
2007-05-07 15:20:00,52.55,52.58,52.53,52.57,55000.0,49.8543,49.8827,49.8353,49.8732,55000.0
2007-05-07 15:30:00,52.57,52.57,52.5,52.54,38400.0,49.8732,49.8732,49.8068,49.8448,38400.0
2007-05-07 15:40:00,52.54,52.56,52.51,52.51,32900.0,49.8448,49.8637,49.8163,49.8163,32900.0
2007-05-07 15:50:00,52.53,52.56,52.51,52.53,42000.0,49.8353,49.8637,49.8163,49.8353,42000.0
2007-05-08 09:30:00,52.55,52.55,52.06,52.09,67200.0,49.8543,49.8543,49.3894,49.4179,67200.0
2007-05-08 09:40:00,52.09,52.27,52.09,52.2,41400.0,49.4179,49.5886,49.4179,49.5222,41400.0
2007-05-08 09:50:00,52.2,52.23,52.1,52.19,132200.0,49.5222,49.5507,49.4273,49.5127,132200.0
2007-05-08 10:00:00,52.19,52.27,52.15,52.17,98000.0,49.5127,49.5886,49.4748,49.4937,98000.0
2007-05-08 10:10:00,52.18,52.32,52.13,52.25,52400.0,49.5032,49.6361,49.4558,49.5696,52400.0
2007-05-08 10:20:00,52.25,52.35,52.25,52.34,39100.0,49.5696,49.6645,49.5696,49.655,39100.0
2007-05-08 10:30:00,52.34,52.54,52.34,52.44,46700.0,49.655,49.8448,49.655,49.7499,46700.0
2007-05-08 10:40:00,52.44,52.44,52.28,52.28,124500.0,49.7499,49.7499,49.5981,49.5981,124500.0
2007-05-08 10:50:00,52.28,52.44,52.27,52.39,79400.0,49.5981,49.7499,49.5886,49.7025,79400.0
2007-05-08 11:00:00,52.39,52.4,52.27,52.3,75700.0,49.7025,49.712,49.5886,49.6171,75700.0
2007-05-08 11:10:00,52.28,52.37,52.24,52.34,46100.0,49.5981,49.6835,49.5602,49.655,46100.0
2007-05-08 11:20:00,52.34,52.38,52.32,52.36,13500.0,49.655,49.693,49.6361,49.674,13500.0
2007-05-08 11:30:00,52.37,52.38,52.33,52.34,25000.0,49.6835,49.693,49.6455,49.655,25000.0
2007-05-08 11:40:00,52.34,52.34,52.32,52.32,10000.0,49.655,49.655,49.6361,49.6361,10000.0
2007-05-08 11:50:00,52.32,52.32,52.26,52.29,24300.0,49.6361,49.6361,49.5791,49.6076,24300.0
2007-05-08 12:00:00,52.29,52.3,52.23,52.26,32300.0,49.6076,49.6171,49.5507,49.5791,32300.0
2007-05-08 12:10:00,52.27,52.34,52.27,52.3,111100.0,49.5886,49.655,49.5886,49.6171,111100.0
2007-05-08 12:20:00,52.28,52.33,52.27,52.3,54400.0,49.5981,49.6455,49.5886,49.6171,54400.0
2007-05-08 12:30:00,52.31,52.34,52.29,52.32,17900.0,49.6266,49.655,49.6076,49.6361,17900.0
2007-05-08 12:40:00,52.32,52.36,52.29,52.36,42700.0,49.6361,49.674,49.6076,49.674,42700.0
2007-05-08 12:50:00,52.36,52.41,52.34,52.38,41300.0,49.674,49.7214,49.655,49.693,41300.0
2007-05-08 13:00:00,52.37,52.39,52.29,52.35,51200.0,49.6835,49.7025,49.6076,49.6645,51200.0
2007-05-08 13:10:00,52.35,52.37,52.33,52.37,25400.0,49.6645,49.6835,49.6455,49.6835,25400.0
2007-05-08 13:20:00,52.37,52.38,52.35,52.38,13200.0,49.6835,49.693,49.6645,49.693,13200.0
2007-05-08 13:30:00,52.39,52.43,52.38,52.42,40300.0,49.7025,49.7404,49.693,49.7309,40300.0
2007-05-08 13:40:00,52.42,52.47,52.39,52.46,38600.0,49.7309,49.7784,49.7025,49.7689,38600.0
2007-05-08 13:50:00,52.45,52.5,52.44,52.44,43000.0,49.7594,49.8068,49.7499,49.7499,43000.0
2007-05-08 14:00:00,52.44,52.44,52.39,52.41,29300.0,49.7499,49.7499,49.7025,49.7214,29300.0
2007-05-08 14:10:00,52.42,52.45,52.41,52.43,24000.0,49.7309,49.7594,49.7214,49.7404,24000.0
2007-05-08 14:20:00,52.44,52.45,52.43,52.45,25200.0,49.7499,49.7594,49.7404,49.7594,25200.0
2007-05-08 14:30:00,52.44,52.45,52.4,52.4,115300.0,49.7499,49.7594,49.712,49.712,115300.0
2007-05-08 14:40:00,52.4,52.4,52.34,52.35,14900.0,49.712,49.712,49.655,49.6645,14900.0
2007-05-08 14:50:00,52.35,52.42,52.3,52.38,33600.0,49.6645,49.7309,49.6171,49.693,33600.0
2007-05-08 15:00:00,52.39,52.43,52.37,52.41,192200.0,49.7025,49.7404,49.6835,49.7214,192200.0
2007-05-08 15:10:00,52.42,52.44,52.36,52.4,35500.0,49.7309,49.7499,49.674,49.712,35500.0
2007-05-08 15:20:00,52.39,52.46,52.38,52.43,31200.0,49.7025,49.7689,49.693,49.7404,31200.0
2007-05-08 15:30:00,52.42,52.46,52.35,52.39,59600.0,49.7309,49.7689,49.6645,49.7025,59600.0
2007-05-08 15:40:00,52.4,52.44,52.36,52.42,54400.0,49.712,49.7499,49.674,49.7309,54400.0
2007-05-08 15:50:00,52.42,52.43,52.31,52.35,185600.0,49.7309,49.7404,49.6266,49.6645,185600.0
2007-05-09 09:30:00,52.36,52.41,52.17,52.41,50000.0,49.674,49.7214,49.4937,49.7214,50000.0
2007-05-09 09:40:00,52.41,52.68,52.41,52.63,45700.0,49.7214,49.9776,49.7214,49.9302,45700.0
2007-05-09 09:50:00,52.64,52.72,52.56,52.57,50500.0,49.9396,50.0155,49.8637,49.8732,50500.0
2007-05-09 10:00:00,52.56,52.61,52.51,52.57,46100.0,49.8637,49.9112,49.8163,49.8732,46100.0
2007-05-09 10:10:00,52.56,52.59,52.55,52.57,30700.0,49.8637,49.8922,49.8543,49.8732,30700.0
2007-05-09 10:20:00,52.57,52.62,52.54,52.54,124700.0,49.8732,49.9207,49.8448,49.8448,124700.0
2007-05-09 10:30:00,52.55,52.55,52.52,52.52,51100.0,49.8543,49.8543,49.8258,49.8258,51100.0
2007-05-09 10:40:00,52.52,52.53,52.49,52.51,43300.0,49.8258,49.8353,49.7973,49.8163,43300.0
2007-05-09 10:50:00,52.5,52.54,52.48,52.54,53200.0,49.8068,49.8448,49.7878,49.8448,53200.0
2007-05-09 11:00:00,52.55,52.55,52.44,52.44,72300.0,49.8543,49.8543,49.7499,49.7499,72300.0
2007-05-09 11:10:00,52.44,52.45,52.36,52.37,41800.0,49.7499,49.7594,49.674,49.6835,41800.0
2007-05-09 11:20:00,52.36,52.37,52.35,52.36,29100.0,49.674,49.6835,49.6645,49.674,29100.0
2007-05-09 11:30:00,52.35,52.45,52.33,52.44,53400.0,49.6645,49.7594,49.6455,49.7499,53400.0
2007-05-09 11:40:00,52.44,52.44,52.39,52.4,25700.0,49.7499,49.7499,49.7025,49.712,25700.0
2007-05-09 11:50:00,52.4,52.4,52.32,52.32,31000.0,49.712,49.712,49.6361,49.6361,31000.0
2007-05-09 12:00:00,52.32,52.34,52.28,52.31,48700.0,49.6361,49.655,49.5981,49.6266,48700.0
2007-05-09 12:10:00,52.31,52.31,52.27,52.28,23300.0,49.6266,49.6266,49.5886,49.5981,23300.0
2007-05-09 12:20:00,52.27,52.28,52.22,52.24,34800.0,49.5886,49.5981,49.5412,49.5602,34800.0
2007-05-09 12:30:00,52.24,52.29,52.23,52.29,32000.0,49.5602,49.6076,49.5507,49.6076,32000.0
2007-05-09 12:40:00,52.29,52.4,52.28,52.4,50300.0,49.6076,49.712,49.5981,49.712,50300.0
2007-05-09 12:50:00,52.4,52.45,52.38,52.44,34500.0,49.712,49.7594,49.693,49.7499,34500.0
2007-05-09 13:00:00,52.44,52.48,52.43,52.43,30700.0,49.7499,49.7878,49.7404,49.7404,30700.0
2007-05-09 13:10:00,52.43,52.44,52.42,52.43,22000.0,49.7404,49.7499,49.7309,49.7404,22000.0
2007-05-09 13:20:00,52.44,52.45,52.43,52.44,22600.0,49.7499,49.7594,49.7404,49.7499,22600.0
2007-05-09 13:30:00,52.44,52.45,52.35,52.35,74300.0,49.7499,49.7594,49.6645,49.6645,74300.0
2007-05-09 13:40:00,52.36,52.36,52.3,52.3,25000.0,49.674,49.674,49.6171,49.6171,25000.0
2007-05-09 13:50:00,52.3,52.32,52.27,52.28,48300.0,49.6171,49.6361,49.5886,49.5981,48300.0
2007-05-09 14:00:00,52.28,52.39,52.27,52.39,50300.0,49.5981,49.7025,49.5886,49.7025,50300.0
2007-05-09 14:10:00,52.39,52.42,52.13,52.22,116900.0,49.7025,49.7309,49.4558,49.5412,116900.0
2007-05-09 14:20:00,52.22,52.31,52.15,52.17,102300.0,49.5412,49.6266,49.4748,49.4937,102300.0
2007-05-09 14:30:00,52.17,52.33,52.13,52.32,59000.0,49.4937,49.6455,49.4558,49.6361,59000.0
2007-05-09 14:40:00,52.31,52.45,52.29,52.43,80000.0,49.6266,49.7594,49.6076,49.7404,80000.0
2007-05-09 14:50:00,52.44,52.45,52.35,52.37,69800.0,49.7499,49.7594,49.6645,49.6835,69800.0
2007-05-09 15:00:00,52.37,52.42,52.34,52.36,56900.0,49.6835,49.7309,49.655,49.674,56900.0
2007-05-09 15:10:00,52.37,52.46,52.36,52.39,88200.0,49.6835,49.7689,49.674,49.7025,88200.0
2007-05-09 15:20:00,52.38,52.48,52.38,52.48,111300.0,49.693,49.7878,49.693,49.7878,111300.0
2007-05-09 15:30:00,52.48,52.51,52.47,52.48,144200.0,49.7878,49.8163,49.7784,49.7878,144200.0
2007-05-09 15:40:00,52.47,52.49,52.36,52.38,111800.0,49.7784,49.7973,49.674,49.693,111800.0
2007-05-09 15:50:00,52.39,52.43,52.36,52.37,171300.0,49.7025,49.7404,49.674,49.6835,171300.0
2007-05-10 09:30:00,52.3,52.31,52.07,52.25,53600.0,49.6171,49.6266,49.3989,49.5696,53600.0
2007-05-10 09:40:00,52.27,52.32,52.16,52.26,373900.0,49.5886,49.6361,49.4843,49.5791,373900.0
2007-05-10 09:50:00,52.27,52.46,52.21,52.39,44100.0,49.5886,49.7689,49.5317,49.7025,44100.0
2007-05-10 10:00:00,52.39,52.57,52.39,52.4,39900.0,49.7025,49.8732,49.7025,49.712,39900.0
2007-05-10 10:10:00,52.38,52.38,52.32,52.36,33700.0,49.693,49.693,49.6361,49.674,33700.0
2007-05-10 10:20:00,52.37,52.38,52.33,52.34,27100.0,49.6835,49.693,49.6455,49.655,27100.0
2007-05-10 10:30:00,52.34,52.42,52.33,52.4,283600.0,49.655,49.7309,49.6455,49.712,283600.0
2007-05-10 10:40:00,52.4,52.47,52.37,52.44,74600.0,49.712,49.7784,49.6835,49.7499,74600.0
2007-05-10 10:50:00,52.44,52.55,52.4,52.53,63600.0,49.7499,49.8543,49.712,49.8353,63600.0
2007-05-10 11:00:00,52.54,52.54,52.39,52.45,42100.0,49.8448,49.8448,49.7025,49.7594,42100.0
2007-05-10 11:10:00,52.44,52.5,52.27,52.36,41700.0,49.7499,49.8068,49.5886,49.674,41700.0
2007-05-10 11:20:00,52.35,52.36,52.24,52.26,22400.0,49.6645,49.674,49.5602,49.5791,22400.0
2007-05-10 11:30:00,52.24,52.26,52.16,52.18,16500.0,49.5602,49.5791,49.4843,49.5032,16500.0
2007-05-10 11:40:00,52.17,52.19,52.08,52.08,17700.0,49.4937,49.5127,49.4084,49.4084,17700.0
2007-05-10 11:50:00,52.08,52.09,51.95,51.95,19300.0,49.4084,49.4179,49.285,49.285,19300.0
2007-05-10 12:00:00,51.94,51.94,51.75,51.84,42700.0,49.2755,49.2755,49.0953,49.1807,42700.0
2007-05-10 12:10:00,51.83,51.87,51.8,51.83,28700.0,49.1712,49.2091,49.1427,49.1712,28700.0
2007-05-10 12:20:00,51.82,51.94,51.82,51.92,42200.0,49.1617,49.2755,49.1617,49.2566,42200.0
2007-05-10 12:30:00,51.92,51.98,51.91,51.97,28200.0,49.2566,49.3135,49.2471,49.304,28200.0
2007-05-10 12:40:00,51.98,51.98,51.92,51.95,18800.0,49.3135,49.3135,49.2566,49.285,18800.0
2007-05-10 12:50:00,51.94,52.1,51.94,52.1,51200.0,49.2755,49.4273,49.2755,49.4273,51200.0
2007-05-10 13:00:00,52.08,52.13,52.0,52.08,54100.0,49.4084,49.4558,49.3325,49.4084,54100.0
2007-05-10 13:10:00,52.08,52.08,51.95,52.05,49500.0,49.4084,49.4084,49.285,49.3799,49500.0
2007-05-10 13:20:00,52.05,52.33,52.0,52.12,87200.0,49.3799,49.6455,49.3325,49.4463,87200.0
2007-05-10 13:30:00,52.11,52.12,51.94,52.01,41000.0,49.4368,49.4463,49.2755,49.342,41000.0
2007-05-10 13:40:00,52.02,52.05,51.98,52.04,34500.0,49.3514,49.3799,49.3135,49.3704,34500.0
2007-05-10 13:50:00,52.04,52.12,52.04,52.08,21500.0,49.3704,49.4463,49.3704,49.4084,21500.0
2007-05-10 14:00:00,52.08,52.15,52.05,52.1,32400.0,49.4084,49.4748,49.3799,49.4273,32400.0
2007-05-10 14:10:00,52.1,52.12,52.06,52.08,20300.0,49.4273,49.4463,49.3894,49.4084,20300.0
2007-05-10 14:20:00,52.08,52.16,52.05,52.11,29900.0,49.4084,49.4843,49.3799,49.4368,29900.0
2007-05-10 14:30:00,52.1,52.11,52.04,52.05,13800.0,49.4273,49.4368,49.3704,49.3799,13800.0
2007-05-10 14:40:00,52.05,52.17,52.04,52.16,39200.0,49.3799,49.4937,49.3704,49.4843,39200.0
2007-05-10 14:50:00,52.16,52.16,52.04,52.07,30800.0,49.4843,49.4843,49.3704,49.3989,30800.0
2007-05-10 15:00:00,52.07,52.07,51.96,51.97,35500.0,49.3989,49.3989,49.2945,49.304,35500.0
2007-05-10 15:10:00,51.96,52.11,51.95,52.03,39700.0,49.2945,49.4368,49.285,49.3609,39700.0
2007-05-10 15:20:00,52.02,52.09,51.96,52.0,23200.0,49.3514,49.4179,49.2945,49.3325,23200.0
2007-05-10 15:30:00,52.0,52.09,51.91,52.02,36700.0,49.3325,49.4179,49.2471,49.3514,36700.0
2007-05-10 15:40:00,52.0,52.06,51.95,52.03,55800.0,49.3325,49.3894,49.285,49.3609,55800.0
2007-05-10 15:50:00,52.03,52.07,51.96,52.07,157300.0,49.3609,49.3989,49.2945,49.3989,157300.0
2007-05-11 09:30:00,52.11,52.54,51.96,52.06,242400.0,49.4368,49.8448,49.2945,49.3894,242400.0
2007-05-11 09:40:00,52.07,52.07,51.81,51.87,22500.0,49.3989,49.3989,49.1522,49.2091,22500.0
2007-05-11 09:50:00,51.88,52.04,51.86,51.91,19000.0,49.2186,49.3704,49.1997,49.2471,19000.0
2007-05-11 10:00:00,51.91,52.02,51.9,51.99,37900.0,49.2471,49.3514,49.2376,49.323,37900.0
2007-05-11 10:10:00,51.99,52.14,51.96,52.11,39000.0,49.323,49.4653,49.2945,49.4368,39000.0
2007-05-11 10:20:00,52.11,52.17,52.05,52.14,48900.0,49.4368,49.4937,49.3799,49.4653,48900.0
2007-05-11 10:30:00,52.14,52.25,52.11,52.25,34400.0,49.4653,49.5696,49.4368,49.5696,34400.0
2007-05-11 10:40:00,52.25,52.25,52.22,52.24,26400.0,49.5696,49.5696,49.5412,49.5602,26400.0
2007-05-11 10:50:00,52.25,52.46,52.25,52.39,75400.0,49.5696,49.7689,49.5696,49.7025,75400.0
2007-05-11 11:00:00,52.38,52.56,52.37,52.55,153200.0,49.693,49.8637,49.6835,49.8543,153200.0
2007-05-11 11:10:00,52.57,52.71,52.56,52.66,35700.0,49.8732,50.006,49.8637,49.9586,35700.0
2007-05-11 11:20:00,52.66,52.66,52.51,52.63,27200.0,49.9586,49.9586,49.8163,49.9302,27200.0
2007-05-11 11:30:00,52.62,52.71,52.62,52.71,43700.0,49.9207,50.006,49.9207,50.006,43700.0
2007-05-11 11:40:00,52.69,52.72,52.62,52.71,55700.0,49.9871,50.0155,49.9207,50.006,55700.0
2007-05-11 11:50:00,52.7,52.92,52.7,52.92,66900.0,49.9966,50.2053,49.9966,50.2053,66900.0
2007-05-11 12:00:00,52.92,52.98,52.9,52.93,108300.0,50.2053,50.2622,50.1863,50.2148,108300.0
2007-05-11 12:10:00,52.93,53.09,52.93,53.09,115500.0,50.2148,50.3666,50.2148,50.3666,115500.0
2007-05-11 12:20:00,53.09,53.12,53.06,53.08,67500.0,50.3666,50.395,50.3381,50.3571,67500.0
2007-05-11 12:30:00,53.08,53.11,53.08,53.08,41600.0,50.3571,50.3855,50.3571,50.3571,41600.0
2007-05-11 12:40:00,53.07,53.14,53.07,53.1,42800.0,50.3476,50.414,50.3476,50.376,42800.0
2007-05-11 12:50:00,53.07,53.07,52.89,53.07,56900.0,50.3476,50.3476,50.1768,50.3476,56900.0
2007-05-11 13:00:00,53.07,53.17,53.06,53.14,52100.0,50.3476,50.4425,50.3381,50.414,52100.0
2007-05-11 13:10:00,53.13,53.14,53.07,53.14,29700.0,50.4045,50.414,50.3476,50.414,29700.0
2007-05-11 13:20:00,53.14,53.29,53.14,53.25,56700.0,50.414,50.5563,50.414,50.5183,56700.0
2007-05-11 13:30:00,53.24,53.3,53.23,53.29,78600.0,50.5089,50.5658,50.4994,50.5563,78600.0
2007-05-11 13:40:00,53.28,53.3,53.24,53.27,64800.0,50.5468,50.5658,50.5089,50.5373,64800.0
2007-05-11 13:50:00,53.24,53.26,53.12,53.16,53700.0,50.5089,50.5278,50.395,50.433,53700.0
2007-05-11 14:00:00,53.15,53.28,53.15,53.28,84000.0,50.4235,50.5468,50.4235,50.5468,84000.0
2007-05-11 14:10:00,53.29,53.35,53.25,53.25,53500.0,50.5563,50.6132,50.5183,50.5183,53500.0
2007-05-11 14:20:00,53.25,53.27,53.22,53.25,50500.0,50.5183,50.5373,50.4899,50.5183,50500.0
2007-05-11 14:30:00,53.26,53.32,53.25,53.32,50200.0,50.5278,50.5848,50.5183,50.5848,50200.0
2007-05-11 14:40:00,53.31,53.33,53.26,53.32,54200.0,50.5753,50.5942,50.5278,50.5848,54200.0
2007-05-11 14:50:00,53.32,53.38,53.25,53.37,477400.0,50.5848,50.6417,50.5183,50.6322,477400.0
2007-05-11 15:00:00,53.36,53.41,53.31,53.37,68900.0,50.6227,50.6701,50.5753,50.6322,68900.0
2007-05-11 15:10:00,53.36,53.49,53.33,53.49,919400.0,50.6227,50.746,50.5942,50.746,919400.0
2007-05-11 15:20:00,53.49,53.61,53.49,53.49,1327100.0,50.746,50.8599,50.746,50.746,1327100.0
2007-05-11 15:30:00,53.5,53.73,53.5,53.68,157700.0,50.7555,50.9737,50.7555,50.9263,157700.0
2007-05-11 15:40:00,53.68,53.7,53.63,53.7,172600.0,50.9263,50.9453,50.8789,50.9453,172600.0
2007-05-11 15:50:00,53.71,53.71,53.16,53.64,550800.0,50.9547,50.9547,50.433,50.8883,550800.0
2007-05-14 09:30:00,54.0,54.34,53.7,53.81,253100.0,51.2299,51.5524,50.9453,51.0496,253100.0
2007-05-14 09:40:00,53.82,54.06,53.79,53.96,157900.0,51.0591,51.2868,51.0306,51.1919,157900.0
2007-05-14 09:50:00,53.95,54.09,53.9,53.98,99800.0,51.1824,51.3153,51.135,51.2109,99800.0
2007-05-14 10:00:00,53.96,54.05,53.86,54.04,181200.0,51.1919,51.2773,51.0971,51.2678,181200.0
2007-05-14 10:10:00,54.03,54.04,53.83,53.84,134400.0,51.2583,51.2678,51.0686,51.0781,134400.0
2007-05-14 10:20:00,53.83,54.05,53.81,53.95,127200.0,51.0686,51.2773,51.0496,51.1824,127200.0
2007-05-14 10:30:00,53.95,54.0,53.83,53.89,184400.0,51.1824,51.2299,51.0686,51.1255,184400.0
2007-05-14 10:40:00,53.89,53.9,53.8,53.82,57900.0,51.1255,51.135,51.0401,51.0591,57900.0
2007-05-14 10:50:00,53.81,53.82,53.7,53.73,56800.0,51.0496,51.0591,50.9453,50.9737,56800.0
2007-05-14 11:00:00,53.72,53.74,53.61,53.61,52100.0,50.9642,50.9832,50.8599,50.8599,52100.0
2007-05-14 11:10:00,53.6,53.8,53.53,53.78,65400.0,50.8504,51.0401,50.784,51.0212,65400.0
2007-05-14 11:20:00,53.79,53.89,53.61,53.73,83700.0,51.0306,51.1255,50.8599,50.9737,83700.0
2007-05-14 11:30:00,53.7,53.82,53.7,53.77,40000.0,50.9453,51.0591,50.9453,51.0117,40000.0
2007-05-14 11:40:00,53.77,53.81,53.75,53.79,16400.0,51.0117,51.0496,50.9927,51.0306,16400.0
2007-05-14 11:50:00,53.79,53.79,53.71,53.73,12500.0,51.0306,51.0306,50.9547,50.9737,12500.0
2007-05-14 12:00:00,53.73,53.95,53.6,53.62,32000.0,50.9737,51.1824,50.8504,50.8694,32000.0
2007-05-14 12:10:00,53.6,53.8,53.6,53.69,59200.0,50.8504,51.0401,50.8504,50.9358,59200.0
2007-05-14 12:20:00,53.68,53.7,53.6,53.64,27600.0,50.9263,50.9453,50.8504,50.8883,27600.0
2007-05-14 12:30:00,53.65,53.67,53.61,53.61,14800.0,50.8978,50.9168,50.8599,50.8599,14800.0
2007-05-14 12:40:00,53.6,53.6,53.55,53.6,32800.0,50.8504,50.8504,50.803,50.8504,32800.0
2007-05-14 12:50:00,53.59,53.6,53.5,53.51,29500.0,50.8409,50.8504,50.7555,50.765,29500.0
2007-05-14 13:00:00,53.51,53.51,53.43,53.46,39400.0,50.765,50.765,50.6891,50.7176,39400.0
2007-05-14 13:10:00,53.46,53.46,53.36,53.36,80900.0,50.7176,50.7176,50.6227,50.6227,80900.0
2007-05-14 13:20:00,53.37,53.95,53.36,53.41,73900.0,50.6322,51.1824,50.6227,50.6701,73900.0
2007-05-14 13:30:00,53.4,53.42,53.3,53.34,69600.0,50.6607,50.6796,50.5658,50.6037,69600.0
2007-05-14 13:40:00,53.33,53.37,53.3,53.31,85800.0,50.5942,50.6322,50.5658,50.5753,85800.0
2007-05-14 13:50:00,53.31,53.4,53.31,53.31,82800.0,50.5753,50.6607,50.5753,50.5753,82800.0
2007-05-14 14:00:00,53.31,53.31,53.23,53.28,80700.0,50.5753,50.5753,50.4994,50.5468,80700.0
2007-05-14 14:10:00,53.27,53.29,53.21,53.28,92000.0,50.5373,50.5563,50.4804,50.5468,92000.0
2007-05-14 14:20:00,53.28,53.45,53.27,53.44,62700.0,50.5468,50.7081,50.5373,50.6986,62700.0
2007-05-14 14:30:00,53.42,53.44,53.34,53.35,36900.0,50.6796,50.6986,50.6037,50.6132,36900.0
2007-05-14 14:40:00,53.36,53.45,53.34,53.41,50700.0,50.6227,50.7081,50.6037,50.6701,50700.0
2007-05-14 14:50:00,53.41,53.5,53.33,53.34,40400.0,50.6701,50.7555,50.5942,50.6037,40400.0
2007-05-14 15:00:00,53.34,53.51,53.34,53.46,60900.0,50.6037,50.765,50.6037,50.7176,60900.0
2007-05-14 15:10:00,53.45,53.52,53.41,53.49,48000.0,50.7081,50.7745,50.6701,50.746,48000.0
2007-05-14 15:20:00,53.51,53.51,53.39,53.4,43400.0,50.765,50.765,50.6512,50.6607,43400.0
2007-05-14 15:30:00,53.4,53.45,53.39,53.4,56300.0,50.6607,50.7081,50.6512,50.6607,56300.0
2007-05-14 15:40:00,53.4,53.48,53.4,53.46,57700.0,50.6607,50.7365,50.6607,50.7176,57700.0
2007-05-14 15:50:00,53.46,53.47,53.37,53.39,86800.0,50.7176,50.7271,50.6322,50.6512,86800.0
2007-05-15 09:30:00,53.8,53.94,53.64,53.9,71700.0,51.0401,51.173,50.8883,51.135,71700.0
2007-05-15 09:40:00,53.85,53.99,53.67,53.73,58500.0,51.0876,51.2204,50.9168,50.9737,58500.0
2007-05-15 09:50:00,53.72,53.78,53.55,53.68,44900.0,50.9642,51.0212,50.803,50.9263,44900.0
2007-05-15 10:00:00,53.69,53.74,53.55,53.7,110200.0,50.9358,50.9832,50.803,50.9453,110200.0
2007-05-15 10:10:00,53.73,53.83,53.65,53.69,303300.0,50.9737,51.0686,50.8978,50.9358,303300.0
2007-05-15 10:20:00,53.69,53.74,53.64,53.74,191000.0,50.9358,50.9832,50.8883,50.9832,191000.0
2007-05-15 10:30:00,53.75,53.77,53.59,53.59,95200.0,50.9927,51.0117,50.8409,50.8409,95200.0
2007-05-15 10:40:00,53.6,53.66,53.5,53.63,83600.0,50.8504,50.9073,50.7555,50.8789,83600.0
2007-05-15 10:50:00,53.63,53.65,53.36,53.42,106400.0,50.8789,50.8978,50.6227,50.6796,106400.0
2007-05-15 11:00:00,53.39,53.4,53.23,53.35,97400.0,50.6512,50.6607,50.4994,50.6132,97400.0
2007-05-15 11:10:00,53.35,53.44,53.3,53.34,305700.0,50.6132,50.6986,50.5658,50.6037,305700.0
2007-05-15 11:20:00,53.34,53.46,53.31,53.41,37600.0,50.6037,50.7176,50.5753,50.6701,37600.0
2007-05-15 11:30:00,53.41,53.5,53.4,53.5,55400.0,50.6701,50.7555,50.6607,50.7555,55400.0
2007-05-15 11:40:00,53.5,53.59,53.48,53.53,86200.0,50.7555,50.8409,50.7365,50.784,86200.0
2007-05-15 11:50:00,53.54,53.59,53.51,53.53,76500.0,50.7935,50.8409,50.765,50.784,76500.0
2007-05-15 12:00:00,53.53,53.64,53.5,53.62,45500.0,50.784,50.8883,50.7555,50.8694,45500.0
2007-05-15 12:10:00,53.62,53.69,53.52,53.52,46300.0,50.8694,50.9358,50.7745,50.7745,46300.0
2007-05-15 12:20:00,53.52,53.6,53.52,53.59,50600.0,50.7745,50.8504,50.7745,50.8409,50600.0
2007-05-15 12:30:00,53.59,53.62,53.59,53.6,25600.0,50.8409,50.8694,50.8409,50.8504,25600.0
2007-05-15 12:40:00,53.6,53.66,53.51,53.59,29500.0,50.8504,50.9073,50.765,50.8409,29500.0
2007-05-15 12:50:00,53.59,53.64,53.59,53.62,50500.0,50.8409,50.8883,50.8409,50.8694,50500.0
2007-05-15 13:00:00,53.62,53.66,53.59,53.63,181900.0,50.8694,50.9073,50.8409,50.8789,181900.0
2007-05-15 13:10:00,53.62,53.66,53.62,53.63,12700.0,50.8694,50.9073,50.8694,50.8789,12700.0
2007-05-15 13:20:00,53.63,53.65,53.57,53.57,24600.0,50.8789,50.8978,50.8219,50.8219,24600.0
2007-05-15 13:30:00,53.56,53.58,53.53,53.55,12400.0,50.8124,50.8314,50.784,50.803,12400.0
2007-05-15 13:40:00,53.53,53.56,53.41,53.5,53100.0,50.784,50.8124,50.6701,50.7555,53100.0
2007-05-15 13:50:00,53.5,53.63,53.48,53.63,66400.0,50.7555,50.8789,50.7365,50.8789,66400.0
2007-05-15 14:00:00,53.62,53.71,53.55,53.65,53100.0,50.8694,50.9547,50.803,50.8978,53100.0
2007-05-15 14:10:00,53.66,53.66,53.55,53.57,1218500.0,50.9073,50.9073,50.803,50.8219,1218500.0
2007-05-15 14:20:00,53.57,53.62,53.53,53.54,364200.0,50.8219,50.8694,50.784,50.7935,364200.0
2007-05-15 14:30:00,53.55,53.63,53.41,53.45,56400.0,50.803,50.8789,50.6701,50.7081,56400.0
2007-05-15 14:40:00,53.45,53.51,53.27,53.27,55400.0,50.7081,50.765,50.5373,50.5373,55400.0
2007-05-15 14:50:00,53.28,53.43,53.28,53.4,40500.0,50.5468,50.6891,50.5468,50.6607,40500.0
2007-05-15 15:00:00,53.39,53.46,53.36,53.41,33600.0,50.6512,50.7176,50.6227,50.6701,33600.0
2007-05-15 15:10:00,53.4,53.48,53.37,53.42,55800.0,50.6607,50.7365,50.6322,50.6796,55800.0
2007-05-15 15:20:00,53.41,53.46,53.36,53.42,44400.0,50.6701,50.7176,50.6227,50.6796,44400.0
2007-05-15 15:30:00,53.43,53.51,53.38,53.51,76100.0,50.6891,50.765,50.6417,50.765,76100.0
2007-05-15 15:40:00,53.53,53.56,53.4,53.42,62500.0,50.784,50.8124,50.6607,50.6796,62500.0
2007-05-15 15:50:00,53.42,53.46,53.39,53.43,128100.0,50.6796,50.7176,50.6512,50.6891,128100.0
2007-05-16 09:30:00,53.74,53.85,53.68,53.81,53800.0,50.9832,51.0876,50.9263,51.0496,53800.0
2007-05-16 09:40:00,53.81,53.81,53.74,53.77,43200.0,51.0496,51.0496,50.9832,51.0117,43200.0
2007-05-16 09:50:00,53.77,53.77,53.67,53.72,37700.0,51.0117,51.0117,50.9168,50.9642,37700.0
2007-05-16 10:00:00,53.74,53.74,53.66,53.73,29800.0,50.9832,50.9832,50.9073,50.9737,29800.0
2007-05-16 10:10:00,53.73,53.75,53.7,53.71,24300.0,50.9737,50.9927,50.9453,50.9547,24300.0
2007-05-16 10:20:00,53.7,53.71,53.68,53.68,13100.0,50.9453,50.9547,50.9263,50.9263,13100.0
2007-05-16 10:30:00,53.68,53.68,53.53,53.54,95800.0,50.9263,50.9263,50.784,50.7935,95800.0
2007-05-16 10:40:00,53.53,53.56,53.44,53.51,37600.0,50.784,50.8124,50.6986,50.765,37600.0
2007-05-16 10:50:00,53.51,53.51,53.28,53.38,43900.0,50.765,50.765,50.5468,50.6417,43900.0
2007-05-16 11:00:00,53.39,53.43,53.32,53.37,27900.0,50.6512,50.6891,50.5848,50.6322,27900.0
2007-05-16 11:10:00,53.37,53.45,53.35,53.44,22900.0,50.6322,50.7081,50.6132,50.6986,22900.0
2007-05-16 11:20:00,53.43,53.47,53.32,53.34,24900.0,50.6891,50.7271,50.5848,50.6037,24900.0
2007-05-16 11:30:00,53.34,53.43,53.33,53.42,40900.0,50.6037,50.6891,50.5942,50.6796,40900.0
2007-05-16 11:40:00,53.41,53.43,53.38,53.4,23400.0,50.6701,50.6891,50.6417,50.6607,23400.0
2007-05-16 11:50:00,53.4,53.43,53.39,53.41,46300.0,50.6607,50.6891,50.6512,50.6701,46300.0
2007-05-16 12:00:00,53.41,53.42,53.35,53.38,49900.0,50.6701,50.6796,50.6132,50.6417,49900.0
2007-05-16 12:10:00,53.37,53.45,53.37,53.39,94200.0,50.6322,50.7081,50.6322,50.6512,94200.0
2007-05-16 12:20:00,53.4,53.43,53.38,53.39,36400.0,50.6607,50.6891,50.6417,50.6512,36400.0
2007-05-16 12:30:00,53.39,53.42,53.33,53.39,53600.0,50.6512,50.6796,50.5942,50.6512,53600.0
2007-05-16 12:40:00,53.39,53.41,53.36,53.4,60100.0,50.6512,50.6701,50.6227,50.6607,60100.0
2007-05-16 12:50:00,53.4,53.42,53.38,53.4,300600.0,50.6607,50.6796,50.6417,50.6607,300600.0
2007-05-16 13:00:00,53.41,53.43,53.38,53.39,17200.0,50.6701,50.6891,50.6417,50.6512,17200.0
2007-05-16 13:10:00,53.39,53.42,53.38,53.39,26000.0,50.6512,50.6796,50.6417,50.6512,26000.0
2007-05-16 13:20:00,53.39,53.52,53.39,53.45,41100.0,50.6512,50.7745,50.6512,50.7081,41100.0
2007-05-16 13:30:00,53.43,53.5,53.43,53.48,24600.0,50.6891,50.7555,50.6891,50.7365,24600.0
2007-05-16 13:40:00,53.48,53.6,53.48,53.51,45100.0,50.7365,50.8504,50.7365,50.765,45100.0
2007-05-16 13:50:00,53.51,53.54,53.45,53.5,33400.0,50.765,50.7935,50.7081,50.7555,33400.0
2007-05-16 14:00:00,53.5,53.54,53.43,53.54,66300.0,50.7555,50.7935,50.6891,50.7935,66300.0
2007-05-16 14:10:00,53.57,53.59,53.5,53.54,54300.0,50.8219,50.8409,50.7555,50.7935,54300.0
2007-05-16 14:20:00,53.54,53.54,53.44,53.53,29900.0,50.7935,50.7935,50.6986,50.784,29900.0
2007-05-16 14:30:00,53.53,53.58,53.51,53.56,21400.0,50.784,50.8314,50.765,50.8124,21400.0
2007-05-16 14:40:00,53.55,53.64,53.55,53.63,15000.0,50.803,50.8883,50.803,50.8789,15000.0
2007-05-16 14:50:00,53.62,53.62,53.58,53.61,18600.0,50.8694,50.8694,50.8314,50.8599,18600.0
2007-05-16 15:00:00,53.61,53.64,53.59,53.64,64900.0,50.8599,50.8883,50.8409,50.8883,64900.0
2007-05-16 15:10:00,53.65,53.75,53.64,53.74,37800.0,50.8978,50.9927,50.8883,50.9832,37800.0
2007-05-16 15:20:00,53.74,53.79,53.73,53.79,182700.0,50.9832,51.0306,50.9737,51.0306,182700.0
2007-05-16 15:30:00,53.78,53.9,53.78,53.88,147900.0,51.0212,51.135,51.0212,51.116,147900.0
2007-05-16 15:40:00,53.88,53.89,53.83,53.88,76100.0,51.116,51.1255,51.0686,51.116,76100.0
2007-05-16 15:50:00,53.89,53.92,53.84,53.84,143400.0,51.1255,51.154,51.0781,51.0781,143400.0
2007-05-17 09:30:00,53.7,53.8,53.5,53.51,32700.0,50.9453,51.0401,50.7555,50.765,32700.0
2007-05-17 09:40:00,53.51,53.73,53.49,53.68,40900.0,50.765,50.9737,50.746,50.9263,40900.0
2007-05-17 09:50:00,53.68,53.8,53.61,53.79,94300.0,50.9263,51.0401,50.8599,51.0306,94300.0
2007-05-17 10:00:00,53.76,53.85,53.74,53.78,46400.0,51.0022,51.0876,50.9832,51.0212,46400.0
2007-05-17 10:10:00,53.77,53.78,53.69,53.71,37600.0,51.0117,51.0212,50.9358,50.9547,37600.0
2007-05-17 10:20:00,53.71,53.75,53.67,53.72,16400.0,50.9547,50.9927,50.9168,50.9642,16400.0
2007-05-17 10:30:00,53.71,53.72,53.67,53.68,22000.0,50.9547,50.9642,50.9168,50.9263,22000.0
2007-05-17 10:40:00,53.69,53.71,53.65,53.68,28100.0,50.9358,50.9547,50.8978,50.9263,28100.0
2007-05-17 10:50:00,53.7,53.72,53.66,53.71,32400.0,50.9453,50.9642,50.9073,50.9547,32400.0
2007-05-17 11:00:00,53.71,53.74,53.67,53.7,29800.0,50.9547,50.9832,50.9168,50.9453,29800.0
2007-05-17 11:10:00,53.7,53.72,53.7,53.7,22500.0,50.9453,50.9642,50.9453,50.9453,22500.0
2007-05-17 11:20:00,53.71,53.71,53.66,53.67,36400.0,50.9547,50.9547,50.9073,50.9168,36400.0
2007-05-17 11:30:00,53.67,53.68,53.65,53.65,34400.0,50.9168,50.9263,50.8978,50.8978,34400.0
2007-05-17 11:40:00,53.65,53.65,53.59,53.59,47400.0,50.8978,50.8978,50.8409,50.8409,47400.0
2007-05-17 11:50:00,53.6,53.61,53.53,53.55,28600.0,50.8504,50.8599,50.784,50.803,28600.0
2007-05-17 12:00:00,53.56,53.58,53.49,53.51,22500.0,50.8124,50.8314,50.746,50.765,22500.0
2007-05-17 12:10:00,53.51,53.53,53.46,53.5,39400.0,50.765,50.784,50.7176,50.7555,39400.0
2007-05-17 12:20:00,53.49,53.5,53.44,53.46,22000.0,50.746,50.7555,50.6986,50.7176,22000.0
2007-05-17 12:30:00,53.45,53.5,53.45,53.5,12400.0,50.7081,50.7555,50.7081,50.7555,12400.0
2007-05-17 12:40:00,53.48,53.52,53.47,53.52,42600.0,50.7365,50.7745,50.7271,50.7745,42600.0
2007-05-17 12:50:00,53.52,53.55,53.45,53.46,25100.0,50.7745,50.803,50.7081,50.7176,25100.0
2007-05-17 13:00:00,53.46,53.49,53.45,53.49,19900.0,50.7176,50.746,50.7081,50.746,19900.0
2007-05-17 13:10:00,53.49,53.5,53.46,53.5,27500.0,50.746,50.7555,50.7176,50.7555,27500.0
2007-05-17 13:20:00,53.5,53.55,53.49,53.52,39000.0,50.7555,50.803,50.746,50.7745,39000.0
2007-05-17 13:30:00,53.51,53.52,53.49,53.49,34800.0,50.765,50.7745,50.746,50.746,34800.0
2007-05-17 13:40:00,53.49,53.55,53.48,53.52,13400.0,50.746,50.803,50.7365,50.7745,13400.0
2007-05-17 13:50:00,53.52,53.52,53.49,53.51,19600.0,50.7745,50.7745,50.746,50.765,19600.0
2007-05-17 14:00:00,53.51,53.57,53.51,53.57,33600.0,50.765,50.8219,50.765,50.8219,33600.0
2007-05-17 14:10:00,53.58,53.65,53.56,53.63,24200.0,50.8314,50.8978,50.8124,50.8789,24200.0
2007-05-17 14:20:00,53.63,53.66,53.6,53.65,27700.0,50.8789,50.9073,50.8504,50.8978,27700.0
2007-05-17 14:30:00,53.65,53.65,53.59,53.6,35500.0,50.8978,50.8978,50.8409,50.8504,35500.0
2007-05-17 14:40:00,53.6,53.6,53.54,53.55,54000.0,50.8504,50.8504,50.7935,50.803,54000.0
2007-05-17 14:50:00,53.55,53.57,53.52,53.57,52800.0,50.803,50.8219,50.7745,50.8219,52800.0
2007-05-17 15:00:00,53.56,53.61,53.52,53.53,47900.0,50.8124,50.8599,50.7745,50.784,47900.0
2007-05-17 15:10:00,53.53,53.58,53.52,53.57,35000.0,50.784,50.8314,50.7745,50.8219,35000.0
2007-05-17 15:20:00,53.57,53.6,53.55,53.56,65000.0,50.8219,50.8504,50.803,50.8124,65000.0
2007-05-17 15:30:00,53.56,53.62,53.56,53.59,107000.0,50.8124,50.8694,50.8124,50.8409,107000.0
2007-05-17 15:40:00,53.59,53.62,53.5,53.5,105600.0,50.8409,50.8694,50.7555,50.7555,105600.0
2007-05-17 15:50:00,53.51,53.52,53.32,53.4,124900.0,50.765,50.7745,50.5848,50.6607,124900.0
2007-05-18 09:30:00,53.41,53.47,53.31,53.32,301100.0,50.6701,50.7271,50.5753,50.5848,301100.0
2007-05-18 09:40:00,53.31,53.36,53.21,53.27,36200.0,50.5753,50.6227,50.4804,50.5373,36200.0
2007-05-18 09:50:00,53.27,53.8,53.26,53.6,137900.0,50.5373,51.0401,50.5278,50.8504,137900.0
2007-05-18 10:00:00,53.6,53.72,53.45,53.52,71000.0,50.8504,50.9642,50.7081,50.7745,71000.0
2007-05-18 10:10:00,53.52,53.61,53.44,53.45,34700.0,50.7745,50.8599,50.6986,50.7081,34700.0
2007-05-18 10:20:00,53.45,53.49,53.41,53.46,38500.0,50.7081,50.746,50.6701,50.7176,38500.0
2007-05-18 10:30:00,53.44,53.46,53.41,53.41,20800.0,50.6986,50.7176,50.6701,50.6701,20800.0
2007-05-18 10:40:00,53.43,53.48,53.41,53.43,106600.0,50.6891,50.7365,50.6701,50.6891,106600.0
2007-05-18 10:50:00,53.42,53.42,53.34,53.34,15300.0,50.6796,50.6796,50.6037,50.6037,15300.0
2007-05-18 11:00:00,53.34,53.37,53.31,53.36,38900.0,50.6037,50.6322,50.5753,50.6227,38900.0
2007-05-18 11:10:00,53.35,53.39,53.32,53.35,34200.0,50.6132,50.6512,50.5848,50.6132,34200.0
2007-05-18 11:20:00,53.36,53.51,53.35,53.51,39700.0,50.6227,50.765,50.6132,50.765,39700.0
2007-05-18 11:30:00,53.51,53.59,53.43,53.47,30200.0,50.765,50.8409,50.6891,50.7271,30200.0
2007-05-18 11:40:00,53.44,53.46,53.39,53.4,61200.0,50.6986,50.7176,50.6512,50.6607,61200.0
2007-05-18 11:50:00,53.4,53.44,53.37,53.39,55000.0,50.6607,50.6986,50.6322,50.6512,55000.0
2007-05-18 12:00:00,53.39,53.39,53.31,53.33,15100.0,50.6512,50.6512,50.5753,50.5942,15100.0
2007-05-18 12:10:00,53.33,53.37,53.32,53.36,17800.0,50.5942,50.6322,50.5848,50.6227,17800.0
2007-05-18 12:20:00,53.34,53.4,53.34,53.35,30500.0,50.6037,50.6607,50.6037,50.6132,30500.0
2007-05-18 12:30:00,53.35,53.35,53.29,53.34,22300.0,50.6132,50.6132,50.5563,50.6037,22300.0
2007-05-18 12:40:00,53.34,53.37,53.31,53.35,32500.0,50.6037,50.6322,50.5753,50.6132,32500.0
2007-05-18 12:50:00,53.35,53.38,53.33,53.35,13600.0,50.6132,50.6417,50.5942,50.6132,13600.0
2007-05-18 13:00:00,53.36,53.38,53.34,53.38,14700.0,50.6227,50.6417,50.6037,50.6417,14700.0
2007-05-18 13:10:00,53.37,53.4,53.36,53.37,11100.0,50.6322,50.6607,50.6227,50.6322,11100.0
2007-05-18 13:20:00,53.36,53.38,53.35,53.38,10100.0,50.6227,50.6417,50.6132,50.6417,10100.0
2007-05-18 13:30:00,53.37,53.39,53.35,53.37,13800.0,50.6322,50.6512,50.6132,50.6322,13800.0
2007-05-18 13:40:00,53.37,53.44,53.37,53.41,27000.0,50.6322,50.6986,50.6322,50.6701,27000.0
2007-05-18 13:50:00,53.4,53.5,53.4,53.47,14700.0,50.6607,50.7555,50.6607,50.7271,14700.0
2007-05-18 14:00:00,53.46,53.51,53.42,53.49,13700.0,50.7176,50.765,50.6796,50.746,13700.0
2007-05-18 14:10:00,53.5,53.51,53.47,53.49,20100.0,50.7555,50.765,50.7271,50.746,20100.0
2007-05-18 14:20:00,53.5,53.51,53.45,53.45,14800.0,50.7555,50.765,50.7081,50.7081,14800.0
2007-05-18 14:30:00,53.46,53.46,53.4,53.4,13400.0,50.7176,50.7176,50.6607,50.6607,13400.0
2007-05-18 14:40:00,53.4,53.44,53.34,53.44,20700.0,50.6607,50.6986,50.6037,50.6986,20700.0
2007-05-18 14:50:00,53.42,53.5,53.42,53.47,34800.0,50.6796,50.7555,50.6796,50.7271,34800.0
2007-05-18 15:00:00,53.47,53.5,53.44,53.48,44800.0,50.7271,50.7555,50.6986,50.7365,44800.0
2007-05-18 15:10:00,53.48,53.53,53.48,53.53,67200.0,50.7365,50.784,50.7365,50.784,67200.0
2007-05-18 15:20:00,53.53,53.59,53.46,53.48,32400.0,50.784,50.8409,50.7176,50.7365,32400.0
2007-05-18 15:30:00,53.48,53.59,53.46,53.58,73700.0,50.7365,50.8409,50.7176,50.8314,73700.0
2007-05-18 15:40:00,53.58,53.62,53.56,53.56,92300.0,50.8314,50.8694,50.8124,50.8124,92300.0
2007-05-18 15:50:00,53.57,53.6,53.54,53.6,25000.0,50.8219,50.8504,50.7935,50.8504,25000.0
2007-05-21 09:30:00,53.7,53.7,53.27,53.39,46000.0,50.9453,50.9453,50.5373,50.6512,46000.0
2007-05-21 09:40:00,53.39,53.5,53.39,53.5,15100.0,50.6512,50.7555,50.6512,50.7555,15100.0
2007-05-21 09:50:00,53.5,53.57,53.49,53.5,30200.0,50.7555,50.8219,50.746,50.7555,30200.0
2007-05-21 10:00:00,53.5,53.62,53.49,53.6,53300.0,50.7555,50.8694,50.746,50.8504,53300.0
2007-05-21 10:10:00,53.61,53.64,53.56,53.56,25700.0,50.8599,50.8883,50.8124,50.8124,25700.0
2007-05-21 10:20:00,53.55,53.57,53.49,53.52,14600.0,50.803,50.8219,50.746,50.7745,14600.0
2007-05-21 10:30:00,53.52,53.61,53.51,53.58,17200.0,50.7745,50.8599,50.765,50.8314,17200.0
2007-05-21 10:40:00,53.59,53.68,53.59,53.68,47100.0,50.8409,50.9263,50.8409,50.9263,47100.0
2007-05-21 10:50:00,53.66,53.78,53.66,53.75,30800.0,50.9073,51.0212,50.9073,50.9927,30800.0
2007-05-21 11:00:00,53.73,53.76,53.61,53.61,37000.0,50.9737,51.0022,50.8599,50.8599,37000.0
2007-05-21 11:10:00,53.62,53.68,53.61,53.66,31700.0,50.8694,50.9263,50.8599,50.9073,31700.0
2007-05-21 11:20:00,53.68,53.75,53.67,53.69,22400.0,50.9263,50.9927,50.9168,50.9358,22400.0
2007-05-21 11:30:00,53.69,53.7,53.55,53.56,52600.0,50.9358,50.9453,50.803,50.8124,52600.0
2007-05-21 11:40:00,53.56,53.58,53.53,53.56,32400.0,50.8124,50.8314,50.784,50.8124,32400.0
2007-05-21 11:50:00,53.55,53.59,53.51,53.56,33700.0,50.803,50.8409,50.765,50.8124,33700.0
2007-05-21 12:00:00,53.57,53.59,53.52,53.59,33100.0,50.8219,50.8409,50.7745,50.8409,33100.0
2007-05-21 12:10:00,53.62,53.74,53.62,53.7,32700.0,50.8694,50.9832,50.8694,50.9453,32700.0
2007-05-21 12:20:00,53.71,53.79,53.69,53.71,35100.0,50.9547,51.0306,50.9358,50.9547,35100.0
2007-05-21 12:30:00,53.71,53.74,53.68,53.69,31900.0,50.9547,50.9832,50.9263,50.9358,31900.0
2007-05-21 12:40:00,53.69,53.69,53.62,53.64,14000.0,50.9358,50.9358,50.8694,50.8883,14000.0
2007-05-21 12:50:00,53.63,53.64,53.56,53.56,12000.0,50.8789,50.8883,50.8124,50.8124,12000.0
2007-05-21 13:00:00,53.56,53.59,53.55,53.56,14800.0,50.8124,50.8409,50.803,50.8124,14800.0
2007-05-21 13:10:00,53.56,53.62,53.55,53.61,21900.0,50.8124,50.8694,50.803,50.8599,21900.0
2007-05-21 13:20:00,53.61,53.65,53.6,53.63,17500.0,50.8599,50.8978,50.8504,50.8789,17500.0
2007-05-21 13:30:00,53.62,53.62,53.55,53.56,28700.0,50.8694,50.8694,50.803,50.8124,28700.0
2007-05-21 13:40:00,53.57,53.61,53.56,53.6,18200.0,50.8219,50.8599,50.8124,50.8504,18200.0
2007-05-21 13:50:00,53.61,53.62,53.58,53.59,19000.0,50.8599,50.8694,50.8314,50.8409,19000.0
2007-05-21 14:00:00,53.6,53.61,53.56,53.57,19200.0,50.8504,50.8599,50.8124,50.8219,19200.0
2007-05-21 14:10:00,53.56,53.57,53.5,53.54,26700.0,50.8124,50.8219,50.7555,50.7935,26700.0
2007-05-21 14:20:00,53.55,53.6,53.52,53.52,31000.0,50.803,50.8504,50.7745,50.7745,31000.0
2007-05-21 14:30:00,53.53,53.56,53.52,53.52,28500.0,50.784,50.8124,50.7745,50.7745,28500.0
2007-05-21 14:40:00,53.53,53.6,53.52,53.6,21200.0,50.784,50.8504,50.7745,50.8504,21200.0
2007-05-21 14:50:00,53.6,53.65,53.55,53.56,17300.0,50.8504,50.8978,50.803,50.8124,17300.0
2007-05-21 15:00:00,53.56,53.58,53.49,53.5,27100.0,50.8124,50.8314,50.746,50.7555,27100.0
2007-05-21 15:10:00,53.5,53.5,53.46,53.47,67700.0,50.7555,50.7555,50.7176,50.7271,67700.0
2007-05-21 15:20:00,53.47,53.48,53.41,53.42,47100.0,50.7271,50.7365,50.6701,50.6796,47100.0
2007-05-21 15:30:00,53.43,53.49,53.41,53.49,36000.0,50.6891,50.746,50.6701,50.746,36000.0
2007-05-21 15:40:00,53.51,53.58,53.51,53.58,28100.0,50.765,50.8314,50.765,50.8314,28100.0
2007-05-21 15:50:00,53.57,53.58,53.52,53.52,55900.0,50.8219,50.8314,50.7745,50.7745,55900.0
2007-05-22 09:30:00,53.82,53.86,53.6,53.6,73600.0,51.0591,51.0971,50.8504,50.8504,73600.0
2007-05-22 09:40:00,53.6,53.77,53.6,53.73,16400.0,50.8504,51.0117,50.8504,50.9737,16400.0
2007-05-22 09:50:00,53.73,53.81,53.66,53.77,21700.0,50.9737,51.0496,50.9073,51.0117,21700.0
2007-05-22 10:00:00,53.78,53.88,53.75,53.81,36100.0,51.0212,51.116,50.9927,51.0496,36100.0
2007-05-22 10:10:00,53.82,53.86,53.75,53.8,21600.0,51.0591,51.0971,50.9927,51.0401,21600.0
2007-05-22 10:20:00,53.77,53.85,53.7,53.85,50500.0,51.0117,51.0876,50.9453,51.0876,50500.0
2007-05-22 10:30:00,53.84,53.9,53.84,53.87,30300.0,51.0781,51.135,51.0781,51.1065,30300.0
2007-05-22 10:40:00,53.87,53.92,53.83,53.84,23400.0,51.1065,51.154,51.0686,51.0781,23400.0
2007-05-22 10:50:00,53.84,53.9,53.83,53.89,21800.0,51.0781,51.135,51.0686,51.1255,21800.0
2007-05-22 11:00:00,53.87,53.9,53.82,53.87,22400.0,51.1065,51.135,51.0591,51.1065,22400.0
2007-05-22 11:10:00,53.87,53.9,53.84,53.87,15900.0,51.1065,51.135,51.0781,51.1065,15900.0
2007-05-22 11:20:00,53.87,54.0,53.87,53.99,39300.0,51.1065,51.2299,51.1065,51.2204,39300.0
2007-05-22 11:30:00,54.0,54.0,53.9,53.94,22700.0,51.2299,51.2299,51.135,51.173,22700.0
2007-05-22 11:40:00,53.94,53.96,53.8,53.82,53900.0,51.173,51.1919,51.0401,51.0591,53900.0
2007-05-22 11:50:00,53.82,53.9,53.73,53.73,54300.0,51.0591,51.135,50.9737,50.9737,54300.0
2007-05-22 12:00:00,53.73,53.77,53.69,53.76,42500.0,50.9737,51.0117,50.9358,51.0022,42500.0
2007-05-22 12:10:00,53.76,53.8,53.76,53.79,11300.0,51.0022,51.0401,51.0022,51.0306,11300.0
2007-05-22 12:20:00,53.79,53.8,53.75,53.77,27400.0,51.0306,51.0401,50.9927,51.0117,27400.0
2007-05-22 12:30:00,53.76,53.78,53.73,53.74,33300.0,51.0022,51.0212,50.9737,50.9832,33300.0
2007-05-22 12:40:00,53.73,53.74,53.69,53.74,29900.0,50.9737,50.9832,50.9358,50.9832,29900.0
2007-05-22 12:50:00,53.75,53.78,53.74,53.76,50600.0,50.9927,51.0212,50.9832,51.0022,50600.0
2007-05-22 13:00:00,53.76,53.77,53.74,53.76,58300.0,51.0022,51.0117,50.9832,51.0022,58300.0
2007-05-22 13:10:00,53.76,53.77,53.68,53.72,24200.0,51.0022,51.0117,50.9263,50.9642,24200.0
2007-05-22 13:20:00,53.71,53.74,53.7,53.74,7100.0,50.9547,50.9832,50.9453,50.9832,7100.0
2007-05-22 13:30:00,53.73,53.79,53.73,53.77,46700.0,50.9737,51.0306,50.9737,51.0117,46700.0
2007-05-22 13:40:00,53.76,53.81,53.76,53.8,9600.0,51.0022,51.0496,51.0022,51.0401,9600.0
2007-05-22 13:50:00,53.79,53.9,53.79,53.83,21300.0,51.0306,51.135,51.0306,51.0686,21300.0
2007-05-22 14:00:00,53.82,53.92,53.8,53.92,14100.0,51.0591,51.154,51.0401,51.154,14100.0
2007-05-22 14:10:00,53.92,54.0,53.92,53.99,28700.0,51.154,51.2299,51.154,51.2204,28700.0
2007-05-22 14:20:00,53.99,54.0,53.94,53.95,22600.0,51.2204,51.2299,51.173,51.1824,22600.0
2007-05-22 14:30:00,53.95,53.95,53.84,53.84,52200.0,51.1824,51.1824,51.0781,51.0781,52200.0
2007-05-22 14:40:00,53.86,53.86,53.8,53.82,26100.0,51.0971,51.0971,51.0401,51.0591,26100.0
2007-05-22 14:50:00,53.82,53.88,53.77,53.79,47600.0,51.0591,51.116,51.0117,51.0306,47600.0
2007-05-22 15:00:00,53.8,53.84,53.79,53.84,17000.0,51.0401,51.0781,51.0306,51.0781,17000.0
2007-05-22 15:10:00,53.84,53.84,53.71,53.72,31800.0,51.0781,51.0781,50.9547,50.9642,31800.0
2007-05-22 15:20:00,53.73,53.78,53.69,53.76,17400.0,50.9737,51.0212,50.9358,51.0022,17400.0
2007-05-22 15:30:00,53.76,53.79,53.73,53.74,24500.0,51.0022,51.0306,50.9737,50.9832,24500.0
2007-05-22 15:40:00,53.75,53.81,53.69,53.69,34800.0,50.9927,51.0496,50.9358,50.9358,34800.0
2007-05-22 15:50:00,53.69,53.71,53.62,53.7,68700.0,50.9358,50.9547,50.8694,50.9453,68700.0
2007-05-23 09:30:00,53.91,54.0,53.65,53.68,85300.0,51.1445,51.2299,50.8978,50.9263,85300.0
2007-05-23 09:40:00,53.68,53.93,53.68,53.91,32500.0,50.9263,51.1635,50.9263,51.1445,32500.0
2007-05-23 09:50:00,53.91,53.96,53.82,53.83,55200.0,51.1445,51.1919,51.0591,51.0686,55200.0
2007-05-23 10:00:00,53.82,53.95,53.8,53.89,30800.0,51.0591,51.1824,51.0401,51.1255,30800.0
2007-05-23 10:10:00,53.9,53.9,53.81,53.87,19400.0,51.135,51.135,51.0496,51.1065,19400.0
2007-05-23 10:20:00,53.86,53.86,53.8,53.82,24700.0,51.0971,51.0971,51.0401,51.0591,24700.0
2007-05-23 10:30:00,53.81,53.86,53.8,53.84,54200.0,51.0496,51.0971,51.0401,51.0781,54200.0
2007-05-23 10:40:00,53.84,53.85,53.8,53.84,23000.0,51.0781,51.0876,51.0401,51.0781,23000.0
2007-05-23 10:50:00,53.84,53.86,53.82,53.85,12800.0,51.0781,51.0971,51.0591,51.0876,12800.0
2007-05-23 11:00:00,53.85,53.86,53.81,53.86,9300.0,51.0876,51.0971,51.0496,51.0971,9300.0
2007-05-23 11:10:00,53.84,53.84,53.74,53.75,14900.0,51.0781,51.0781,50.9832,50.9927,14900.0
2007-05-23 11:20:00,53.74,53.77,53.72,53.76,18000.0,50.9832,51.0117,50.9642,51.0022,18000.0
2007-05-23 11:30:00,53.76,53.77,53.71,53.77,24900.0,51.0022,51.0117,50.9547,51.0117,24900.0
2007-05-23 11:40:00,53.78,53.86,53.78,53.84,57200.0,51.0212,51.0971,51.0212,51.0781,57200.0
2007-05-23 11:50:00,53.84,53.86,53.81,53.82,8200.0,51.0781,51.0971,51.0496,51.0591,8200.0
2007-05-23 12:00:00,53.81,53.83,53.76,53.76,12000.0,51.0496,51.0686,51.0022,51.0022,12000.0
2007-05-23 12:10:00,53.76,53.78,53.73,53.76,11400.0,51.0022,51.0212,50.9737,51.0022,11400.0
2007-05-23 12:20:00,53.76,53.78,53.7,53.78,38200.0,51.0022,51.0212,50.9453,51.0212,38200.0
2007-05-23 12:30:00,53.77,53.79,53.69,53.73,20000.0,51.0117,51.0306,50.9358,50.9737,20000.0
2007-05-23 12:40:00,53.71,53.75,53.68,53.71,15200.0,50.9547,50.9927,50.9263,50.9547,15200.0
2007-05-23 12:50:00,53.71,53.77,53.7,53.74,12700.0,50.9547,51.0117,50.9453,50.9832,12700.0
2007-05-23 13:00:00,53.75,53.77,53.71,53.76,29400.0,50.9927,51.0117,50.9547,51.0022,29400.0
2007-05-23 13:10:00,53.75,53.8,53.74,53.79,11100.0,50.9927,51.0401,50.9832,51.0306,11100.0
2007-05-23 13:20:00,53.79,53.85,53.79,53.85,13100.0,51.0306,51.0876,51.0306,51.0876,13100.0
2007-05-23 13:30:00,53.84,53.84,53.78,53.79,13300.0,51.0781,51.0781,51.0212,51.0306,13300.0
2007-05-23 13:40:00,53.79,53.83,53.78,53.8,70600.0,51.0306,51.0686,51.0212,51.0401,70600.0
2007-05-23 13:50:00,53.78,53.82,53.72,53.75,13400.0,51.0212,51.0591,50.9642,50.9927,13400.0
2007-05-23 14:00:00,53.76,53.79,53.67,53.69,25300.0,51.0022,51.0306,50.9168,50.9358,25300.0
2007-05-23 14:10:00,53.69,53.7,53.6,53.6,25600.0,50.9358,50.9453,50.8504,50.8504,25600.0
2007-05-23 14:20:00,53.6,53.61,53.39,53.46,39800.0,50.8504,50.8599,50.6512,50.7176,39800.0
2007-05-23 14:30:00,53.46,53.59,53.46,53.51,43000.0,50.7176,50.8409,50.7176,50.765,43000.0
2007-05-23 14:40:00,53.52,53.56,53.43,53.52,55400.0,50.7745,50.8124,50.6891,50.7745,55400.0
2007-05-23 14:50:00,53.51,53.58,53.49,53.54,40700.0,50.765,50.8314,50.746,50.7935,40700.0
2007-05-23 15:00:00,53.54,53.58,53.52,53.56,26000.0,50.7935,50.8314,50.7745,50.8124,26000.0
2007-05-23 15:10:00,53.56,53.56,53.48,53.53,24800.0,50.8124,50.8124,50.7365,50.784,24800.0
2007-05-23 15:20:00,53.53,53.54,53.47,53.49,44000.0,50.784,50.7935,50.7271,50.746,44000.0
2007-05-23 15:30:00,53.49,53.56,53.45,53.5,34900.0,50.746,50.8124,50.7081,50.7555,34900.0
2007-05-23 15:40:00,53.51,53.51,53.42,53.43,35600.0,50.765,50.765,50.6796,50.6891,35600.0
2007-05-23 15:50:00,53.43,53.46,53.35,53.37,45500.0,50.6891,50.7176,50.6132,50.6322,45500.0
2007-05-24 09:30:00,53.72,53.9,53.53,53.65,64700.0,50.9642,51.135,50.784,50.8978,64700.0
2007-05-24 09:40:00,53.6,53.84,53.5,53.78,21000.0,50.8504,51.0781,50.7555,51.0212,21000.0
2007-05-24 09:50:00,53.77,53.81,53.64,53.72,58400.0,51.0117,51.0496,50.8883,50.9642,58400.0
2007-05-24 10:00:00,53.73,53.99,53.72,53.88,90700.0,50.9737,51.2204,50.9642,51.116,90700.0
2007-05-24 10:10:00,53.88,53.92,53.77,53.78,33300.0,51.116,51.154,51.0117,51.0212,33300.0
2007-05-24 10:20:00,53.78,53.9,53.76,53.89,32900.0,51.0212,51.135,51.0022,51.1255,32900.0
2007-05-24 10:30:00,53.89,53.9,53.68,53.68,53000.0,51.1255,51.135,50.9263,50.9263,53000.0
2007-05-24 10:40:00,53.66,53.76,53.6,53.71,48200.0,50.9073,51.0022,50.8504,50.9547,48200.0
2007-05-24 10:50:00,53.71,53.77,53.52,53.53,35000.0,50.9547,51.0117,50.7745,50.784,35000.0
2007-05-24 11:00:00,53.55,53.76,53.53,53.73,48100.0,50.803,51.0022,50.784,50.9737,48100.0
2007-05-24 11:10:00,53.73,53.74,53.61,53.65,46500.0,50.9737,50.9832,50.8599,50.8978,46500.0
2007-05-24 11:20:00,53.64,53.7,53.55,53.57,38500.0,50.8883,50.9453,50.803,50.8219,38500.0
2007-05-24 11:30:00,53.58,53.74,53.58,53.74,59200.0,50.8314,50.9832,50.8314,50.9832,59200.0
2007-05-24 11:40:00,53.75,53.75,53.62,53.75,51800.0,50.9927,50.9927,50.8694,50.9927,51800.0
2007-05-24 11:50:00,53.75,53.75,53.73,53.74,17700.0,50.9927,50.9927,50.9737,50.9832,17700.0
2007-05-24 12:00:00,53.74,53.77,53.72,53.75,70500.0,50.9832,51.0117,50.9642,50.9927,70500.0
2007-05-24 12:10:00,53.75,53.76,53.72,53.74,56300.0,50.9927,51.0022,50.9642,50.9832,56300.0
2007-05-24 12:20:00,53.75,53.82,53.72,53.81,55600.0,50.9927,51.0591,50.9642,51.0496,55600.0
2007-05-24 12:30:00,53.81,53.83,53.71,53.73,46200.0,51.0496,51.0686,50.9547,50.9737,46200.0
2007-05-24 12:40:00,53.73,53.8,53.72,53.78,41800.0,50.9737,51.0401,50.9642,51.0212,41800.0
2007-05-24 12:50:00,53.77,53.8,53.74,53.79,25500.0,51.0117,51.0401,50.9832,51.0306,25500.0
2007-05-24 13:00:00,53.81,53.82,53.77,53.78,36600.0,51.0496,51.0591,51.0117,51.0212,36600.0
2007-05-24 13:10:00,53.79,53.84,53.77,53.79,104300.0,51.0306,51.0781,51.0117,51.0306,104300.0
2007-05-24 13:20:00,53.79,53.87,53.79,53.86,72600.0,51.0306,51.1065,51.0306,51.0971,72600.0
2007-05-24 13:30:00,53.86,53.9,53.85,53.87,34700.0,51.0971,51.135,51.0876,51.1065,34700.0
2007-05-24 13:40:00,53.87,53.95,53.86,53.93,42100.0,51.1065,51.1824,51.0971,51.1635,42100.0
2007-05-24 13:50:00,53.92,53.93,53.85,53.9,59600.0,51.154,51.1635,51.0876,51.135,59600.0
2007-05-24 14:00:00,53.9,53.9,53.85,53.87,29300.0,51.135,51.135,51.0876,51.1065,29300.0
2007-05-24 14:10:00,53.88,53.91,53.82,53.87,44200.0,51.116,51.1445,51.0591,51.1065,44200.0
2007-05-24 14:20:00,53.88,53.96,53.87,53.89,52900.0,51.116,51.1919,51.1065,51.1255,52900.0
2007-05-24 14:30:00,53.89,53.94,53.84,53.85,45400.0,51.1255,51.173,51.0781,51.0876,45400.0
2007-05-24 14:40:00,53.85,53.92,53.84,53.9,52300.0,51.0876,51.154,51.0781,51.135,52300.0
2007-05-24 14:50:00,53.88,53.88,53.8,53.83,35500.0,51.116,51.116,51.0401,51.0686,35500.0
2007-05-24 15:00:00,53.83,53.9,53.81,53.85,65400.0,51.0686,51.135,51.0496,51.0876,65400.0
2007-05-24 15:10:00,53.84,53.85,53.79,53.83,75100.0,51.0781,51.0876,51.0306,51.0686,75100.0
2007-05-24 15:20:00,53.84,53.85,53.81,53.84,81000.0,51.0781,51.0876,51.0496,51.0781,81000.0
2007-05-24 15:30:00,53.84,53.89,53.83,53.87,77700.0,51.0781,51.1255,51.0686,51.1065,77700.0
2007-05-24 15:40:00,53.88,53.88,53.83,53.84,85800.0,51.116,51.116,51.0686,51.0781,85800.0
2007-05-24 15:50:00,53.84,53.91,53.83,53.87,124200.0,51.0781,51.1445,51.0686,51.1065,124200.0
2007-05-25 09:30:00,53.5,54.0,53.4,53.63,38500.0,50.7555,51.2299,50.6607,50.8789,38500.0
2007-05-25 09:40:00,53.6,53.62,53.49,53.58,15100.0,50.8504,50.8694,50.746,50.8314,15100.0
2007-05-25 09:50:00,53.59,53.78,53.59,53.64,37200.0,50.8409,51.0212,50.8409,50.8883,37200.0
2007-05-25 10:00:00,53.63,53.65,53.49,53.6,34000.0,50.8789,50.8978,50.746,50.8504,34000.0
2007-05-25 10:10:00,53.6,53.72,53.59,53.69,24600.0,50.8504,50.9642,50.8409,50.9358,24600.0
2007-05-25 10:20:00,53.68,53.68,53.58,53.59,14000.0,50.9263,50.9263,50.8314,50.8409,14000.0
2007-05-25 10:30:00,53.6,53.79,53.6,53.79,34300.0,50.8504,51.0306,50.8504,51.0306,34300.0
2007-05-25 10:40:00,53.78,53.85,53.76,53.8,19600.0,51.0212,51.0876,51.0022,51.0401,19600.0
2007-05-25 10:50:00,53.81,53.94,53.79,53.91,52300.0,51.0496,51.173,51.0306,51.1445,52300.0
2007-05-25 11:00:00,53.92,54.02,53.92,53.95,41500.0,51.154,51.2488,51.154,51.1824,41500.0
2007-05-25 11:10:00,53.95,54.0,53.95,53.97,15400.0,51.1824,51.2299,51.1824,51.2014,15400.0
2007-05-25 11:20:00,53.96,53.96,53.86,53.86,17900.0,51.1919,51.1919,51.0971,51.0971,17900.0
2007-05-25 11:30:00,53.87,53.91,53.86,53.9,15400.0,51.1065,51.1445,51.0971,51.135,15400.0
2007-05-25 11:40:00,53.91,53.91,53.83,53.86,21600.0,51.1445,51.1445,51.0686,51.0971,21600.0
2007-05-25 11:50:00,53.86,53.88,53.77,53.86,24300.0,51.0971,51.116,51.0117,51.0971,24300.0
2007-05-25 12:00:00,53.84,53.84,53.76,53.82,11700.0,51.0781,51.0781,51.0022,51.0591,11700.0
2007-05-25 12:10:00,53.81,53.81,53.67,53.71,17600.0,51.0496,51.0496,50.9168,50.9547,17600.0
2007-05-25 12:20:00,53.71,53.74,53.59,53.6,13500.0,50.9547,50.9832,50.8409,50.8504,13500.0
2007-05-25 12:30:00,53.62,53.83,53.61,53.79,11600.0,50.8694,51.0686,50.8599,51.0306,11600.0
2007-05-25 12:40:00,53.8,53.82,53.78,53.78,4300.0,51.0401,51.0591,51.0212,51.0212,4300.0
2007-05-25 12:50:00,53.79,53.8,53.66,53.66,14000.0,51.0306,51.0401,50.9073,50.9073,14000.0
2007-05-25 13:00:00,53.65,53.81,53.65,53.8,23400.0,50.8978,51.0496,50.8978,51.0401,23400.0
2007-05-25 13:10:00,53.81,53.91,53.81,53.87,16300.0,51.0496,51.1445,51.0496,51.1065,16300.0
2007-05-25 13:20:00,53.88,53.9,53.8,53.82,21600.0,51.116,51.135,51.0401,51.0591,21600.0
2007-05-25 13:30:00,53.82,53.86,53.8,53.82,12900.0,51.0591,51.0971,51.0401,51.0591,12900.0
2007-05-25 13:40:00,53.82,53.84,53.77,53.8,13000.0,51.0591,51.0781,51.0117,51.0401,13000.0
2007-05-25 13:50:00,53.8,53.84,53.79,53.82,15700.0,51.0401,51.0781,51.0306,51.0591,15700.0
2007-05-25 14:00:00,53.82,53.86,53.81,53.84,38800.0,51.0591,51.0971,51.0496,51.0781,38800.0
2007-05-25 14:10:00,53.83,53.88,53.76,53.84,26300.0,51.0686,51.116,51.0022,51.0781,26300.0
2007-05-25 14:20:00,53.85,53.9,53.85,53.87,12800.0,51.0876,51.135,51.0876,51.1065,12800.0
2007-05-25 14:30:00,53.87,53.9,53.86,53.9,19100.0,51.1065,51.135,51.0971,51.135,19100.0
2007-05-25 14:40:00,53.9,53.96,53.88,53.89,27000.0,51.135,51.1919,51.116,51.1255,27000.0
2007-05-25 14:50:00,53.9,53.9,53.84,53.89,25300.0,51.135,51.135,51.0781,51.1255,25300.0
2007-05-25 15:00:00,53.88,53.9,53.87,53.89,15800.0,51.116,51.135,51.1065,51.1255,15800.0
2007-05-25 15:10:00,53.89,53.92,53.83,53.9,26900.0,51.1255,51.154,51.0686,51.135,26900.0
2007-05-25 15:20:00,53.89,53.93,53.87,53.9,33200.0,51.1255,51.1635,51.1065,51.135,33200.0
2007-05-25 15:30:00,53.9,53.92,53.89,53.91,27800.0,51.135,51.154,51.1255,51.1445,27800.0
2007-05-25 15:40:00,53.9,53.93,53.88,53.9,63000.0,51.135,51.1635,51.116,51.135,63000.0
2007-05-25 15:50:00,53.9,54.0,53.9,53.95,84900.0,51.135,51.2299,51.135,51.1824,84900.0
2007-05-29 09:30:00,53.61,54.9,53.61,54.59,187600.0,50.8599,52.0837,50.8599,51.7896,187600.0
2007-05-29 09:40:00,54.59,54.6,54.2,54.2,151500.0,51.7896,51.7991,51.4196,51.4196,151500.0
2007-05-29 09:50:00,54.25,54.3,54.06,54.14,59700.0,51.467,51.5145,51.2868,51.3627,59700.0
2007-05-29 10:00:00,54.14,54.34,54.1,54.11,76400.0,51.3627,51.5524,51.3247,51.3342,76400.0
2007-05-29 10:10:00,54.11,54.14,54.02,54.13,41700.0,51.3342,51.3627,51.2488,51.3532,41700.0
2007-05-29 10:20:00,54.11,54.17,54.07,54.14,33200.0,51.3342,51.3912,51.2963,51.3627,33200.0
2007-05-29 10:30:00,54.14,54.22,54.11,54.21,24200.0,51.3627,51.4386,51.3342,51.4291,24200.0
2007-05-29 10:40:00,54.23,54.25,54.17,54.22,18100.0,51.4481,51.467,51.3912,51.4386,18100.0
2007-05-29 10:50:00,54.22,54.23,54.11,54.12,33000.0,51.4386,51.4481,51.3342,51.3437,33000.0
2007-05-29 11:00:00,54.12,54.14,54.04,54.04,25900.0,51.3437,51.3627,51.2678,51.2678,25900.0
2007-05-29 11:10:00,54.04,54.05,53.94,53.99,61600.0,51.2678,51.2773,51.173,51.2204,61600.0
2007-05-29 11:20:00,53.98,53.99,53.83,53.85,46000.0,51.2109,51.2204,51.0686,51.0876,46000.0
2007-05-29 11:30:00,53.86,54.03,53.86,54.0,69600.0,51.0971,51.2583,51.0971,51.2299,69600.0
2007-05-29 11:40:00,54.02,54.03,53.95,53.95,28200.0,51.2488,51.2583,51.1824,51.1824,28200.0
2007-05-29 11:50:00,53.93,53.95,53.8,53.8,25300.0,51.1635,51.1824,51.0401,51.0401,25300.0
2007-05-29 12:00:00,53.8,53.8,53.7,53.79,41300.0,51.0401,51.0401,50.9453,51.0306,41300.0
2007-05-29 12:10:00,53.75,53.81,53.7,53.73,16500.0,50.9927,51.0496,50.9453,50.9737,16500.0
2007-05-29 12:20:00,53.74,53.79,53.69,53.7,18200.0,50.9832,51.0306,50.9358,50.9453,18200.0
2007-05-29 12:30:00,53.7,53.79,53.66,53.72,41500.0,50.9453,51.0306,50.9073,50.9642,41500.0
2007-05-29 12:40:00,53.71,53.77,53.65,53.69,19400.0,50.9547,51.0117,50.8978,50.9358,19400.0
2007-05-29 12:50:00,53.72,53.79,53.72,53.78,17600.0,50.9642,51.0306,50.9642,51.0212,17600.0
2007-05-29 13:00:00,53.78,53.81,53.75,53.8,10900.0,51.0212,51.0496,50.9927,51.0401,10900.0
2007-05-29 13:10:00,53.81,53.83,53.73,53.73,19100.0,51.0496,51.0686,50.9737,50.9737,19100.0
2007-05-29 13:20:00,53.73,53.76,53.62,53.72,58300.0,50.9737,51.0022,50.8694,50.9642,58300.0
2007-05-29 13:30:00,53.71,53.78,53.71,53.71,19000.0,50.9547,51.0212,50.9547,50.9547,19000.0
2007-05-29 13:40:00,53.71,53.83,53.71,53.8,31000.0,50.9547,51.0686,50.9547,51.0401,31000.0
2007-05-29 13:50:00,53.8,53.89,53.79,53.89,15400.0,51.0401,51.1255,51.0306,51.1255,15400.0
2007-05-29 14:00:00,53.88,53.9,53.81,53.89,34900.0,51.116,51.135,51.0496,51.1255,34900.0
2007-05-29 14:10:00,53.89,53.89,53.8,53.88,31900.0,51.1255,51.1255,51.0401,51.116,31900.0
2007-05-29 14:20:00,53.86,53.9,53.85,53.88,44800.0,51.0971,51.135,51.0876,51.116,44800.0
2007-05-29 14:30:00,53.88,53.92,53.84,53.91,29400.0,51.116,51.154,51.0781,51.1445,29400.0
2007-05-29 14:40:00,53.91,54.0,53.91,54.0,30400.0,51.1445,51.2299,51.1445,51.2299,30400.0
2007-05-29 14:50:00,54.0,54.02,53.98,54.01,23900.0,51.2299,51.2488,51.2109,51.2394,23900.0
2007-05-29 15:00:00,54.0,54.07,53.98,54.02,32600.0,51.2299,51.2963,51.2109,51.2488,32600.0
2007-05-29 15:10:00,54.01,54.06,54.0,54.04,17700.0,51.2394,51.2868,51.2299,51.2678,17700.0
2007-05-29 15:20:00,54.02,54.03,53.98,54.0,16800.0,51.2488,51.2583,51.2109,51.2299,16800.0
2007-05-29 15:30:00,54.0,54.01,53.94,54.01,37500.0,51.2299,51.2394,51.173,51.2394,37500.0
2007-05-29 15:40:00,53.99,54.03,53.99,54.0,36300.0,51.2204,51.2583,51.2204,51.2299,36300.0
2007-05-29 15:50:00,54.0,54.07,54.0,54.03,37200.0,51.2299,51.2963,51.2299,51.2583,37200.0
2007-05-30 09:30:00,54.06,54.16,53.88,54.16,56000.0,51.2868,51.3817,51.116,51.3817,56000.0
2007-05-30 09:40:00,54.11,54.24,53.89,53.94,143100.0,51.3342,51.4576,51.1255,51.173,143100.0
2007-05-30 09:50:00,53.93,53.97,53.87,53.92,47700.0,51.1635,51.2014,51.1065,51.154,47700.0
2007-05-30 10:00:00,53.92,53.98,53.9,53.92,47600.0,51.154,51.2109,51.135,51.154,47600.0
2007-05-30 10:10:00,53.93,54.0,53.92,53.94,109200.0,51.1635,51.2299,51.154,51.173,109200.0
2007-05-30 10:20:00,53.96,53.98,53.87,53.97,30200.0,51.1919,51.2109,51.1065,51.2014,30200.0
2007-05-30 10:30:00,53.97,53.98,53.89,53.95,52700.0,51.2014,51.2109,51.1255,51.1824,52700.0
2007-05-30 10:40:00,53.95,53.99,53.92,53.97,38900.0,51.1824,51.2204,51.154,51.2014,38900.0
2007-05-30 10:50:00,53.97,53.98,53.92,53.97,34300.0,51.2014,51.2109,51.154,51.2014,34300.0
2007-05-30 11:00:00,53.95,53.99,53.92,53.95,66400.0,51.1824,51.2204,51.154,51.1824,66400.0
2007-05-30 11:10:00,53.95,53.95,53.9,53.94,23100.0,51.1824,51.1824,51.135,51.173,23100.0
2007-05-30 11:20:00,53.95,53.98,53.92,53.97,43300.0,51.1824,51.2109,51.154,51.2014,43300.0
2007-05-30 11:30:00,53.96,53.97,53.9,53.92,24800.0,51.1919,51.2014,51.135,51.154,24800.0
2007-05-30 11:40:00,53.92,53.97,53.9,53.9,75800.0,51.154,51.2014,51.135,51.135,75800.0
2007-05-30 11:50:00,53.9,53.95,53.9,53.91,12100.0,51.135,51.1824,51.135,51.1445,12100.0
2007-05-30 12:00:00,53.91,53.94,53.9,53.91,15200.0,51.1445,51.173,51.135,51.1445,15200.0
2007-05-30 12:10:00,53.92,53.95,53.91,53.94,7400.0,51.154,51.1824,51.1445,51.173,7400.0
2007-05-30 12:20:00,53.93,53.96,53.92,53.93,40900.0,51.1635,51.1919,51.154,51.1635,40900.0
2007-05-30 12:30:00,53.94,53.95,53.9,53.9,60100.0,51.173,51.1824,51.135,51.135,60100.0
2007-05-30 12:40:00,53.9,53.94,53.8,53.91,41900.0,51.135,51.173,51.0401,51.1445,41900.0
2007-05-30 12:50:00,53.91,53.93,53.84,53.87,25000.0,51.1445,51.1635,51.0781,51.1065,25000.0
2007-05-30 13:00:00,53.88,53.91,53.85,53.87,27200.0,51.116,51.1445,51.0876,51.1065,27200.0
2007-05-30 13:10:00,53.89,53.89,53.82,53.87,36900.0,51.1255,51.1255,51.0591,51.1065,36900.0
2007-05-30 13:20:00,53.85,53.92,53.85,53.92,17900.0,51.0876,51.154,51.0876,51.154,17900.0
2007-05-30 13:30:00,53.92,53.97,53.89,53.97,66400.0,51.154,51.2014,51.1255,51.2014,66400.0
2007-05-30 13:40:00,53.96,54.07,53.89,53.98,63700.0,51.1919,51.2963,51.1255,51.2109,63700.0
2007-05-30 13:50:00,54.01,54.02,53.9,53.99,26200.0,51.2394,51.2488,51.135,51.2204,26200.0
2007-05-30 14:00:00,53.99,54.05,53.85,53.96,40900.0,51.2204,51.2773,51.0876,51.1919,40900.0
2007-05-30 14:10:00,53.96,54.07,53.9,53.96,49400.0,51.1919,51.2963,51.135,51.1919,49400.0
2007-05-30 14:20:00,53.98,54.09,53.85,54.06,27600.0,51.2109,51.3153,51.0876,51.2868,27600.0
2007-05-30 14:30:00,54.06,54.15,54.01,54.11,29200.0,51.2868,51.3722,51.2394,51.3342,29200.0
2007-05-30 14:40:00,54.11,54.17,54.1,54.14,28600.0,51.3342,51.3912,51.3247,51.3627,28600.0
2007-05-30 14:50:00,54.12,54.14,54.08,54.13,135500.0,51.3437,51.3627,51.3058,51.3532,135500.0
2007-05-30 15:00:00,54.14,54.14,54.04,54.09,29500.0,51.3627,51.3627,51.2678,51.3153,29500.0
2007-05-30 15:10:00,54.1,54.13,54.07,54.1,15100.0,51.3247,51.3532,51.2963,51.3247,15100.0
2007-05-30 15:20:00,54.1,54.11,54.02,54.09,18600.0,51.3247,51.3342,51.2488,51.3153,18600.0
2007-05-30 15:30:00,54.09,54.12,54.07,54.1,35300.0,51.3153,51.3437,51.2963,51.3247,35300.0
2007-05-30 15:40:00,54.09,54.14,54.04,54.04,250600.0,51.3153,51.3627,51.2678,51.2678,250600.0
2007-05-30 15:50:00,54.05,54.14,54.04,54.1,106600.0,51.2773,51.3627,51.2678,51.3247,106600.0
2007-05-31 09:30:00,54.13,54.2,54.0,54.06,47800.0,51.3532,51.4196,51.2299,51.2868,47800.0
2007-05-31 09:40:00,54.06,54.18,54.03,54.08,204900.0,51.2868,51.4006,51.2583,51.3058,204900.0
2007-05-31 09:50:00,54.09,54.19,54.06,54.11,29400.0,51.3153,51.4101,51.2868,51.3342,29400.0
2007-05-31 10:00:00,54.11,54.14,54.07,54.1,23600.0,51.3342,51.3627,51.2963,51.3247,23600.0
2007-05-31 10:10:00,54.1,54.13,54.07,54.08,198500.0,51.3247,51.3532,51.2963,51.3058,198500.0
2007-05-31 10:20:00,54.08,54.21,54.07,54.2,132800.0,51.3058,51.4291,51.2963,51.4196,132800.0
2007-05-31 10:30:00,54.2,54.21,54.15,54.2,26500.0,51.4196,51.4291,51.3722,51.4196,26500.0
2007-05-31 10:40:00,54.2,54.27,54.19,54.24,38800.0,51.4196,51.486,51.4101,51.4576,38800.0
2007-05-31 10:50:00,54.25,54.27,54.19,54.21,24100.0,51.467,51.486,51.4101,51.4291,24100.0
2007-05-31 11:00:00,54.19,54.21,54.16,54.21,21300.0,51.4101,51.4291,51.3817,51.4291,21300.0
2007-05-31 11:10:00,54.2,54.23,54.19,54.21,22800.0,51.4196,51.4481,51.4101,51.4291,22800.0
2007-05-31 11:20:00,54.22,54.36,54.2,54.29,25000.0,51.4386,51.5714,51.4196,51.505,25000.0
2007-05-31 11:30:00,54.31,54.35,54.3,54.35,14800.0,51.524,51.5619,51.5145,51.5619,14800.0
2007-05-31 11:40:00,54.35,54.36,54.32,54.32,26500.0,51.5619,51.5714,51.5335,51.5335,26500.0
2007-05-31 11:50:00,54.3,54.34,54.21,54.28,53400.0,51.5145,51.5524,51.4291,51.4955,53400.0
2007-05-31 12:00:00,54.28,54.35,54.26,54.35,19700.0,51.4955,51.5619,51.4765,51.5619,19700.0
2007-05-31 12:10:00,54.35,54.5,54.34,54.47,47800.0,51.5619,51.7042,51.5524,51.6758,47800.0
2007-05-31 12:20:00,54.47,54.51,54.45,54.5,54000.0,51.6758,51.7137,51.6568,51.7042,54000.0
2007-05-31 12:30:00,54.49,54.58,54.49,54.57,34400.0,51.6947,51.7801,51.6947,51.7706,34400.0
2007-05-31 12:40:00,54.57,54.66,54.55,54.58,45800.0,51.7706,51.856,51.7517,51.7801,45800.0
2007-05-31 12:50:00,54.59,54.61,54.49,54.59,56800.0,51.7896,51.8086,51.6947,51.7896,56800.0
2007-05-31 13:00:00,54.6,54.64,54.4,54.42,56000.0,51.7991,51.837,51.6094,51.6283,56000.0
2007-05-31 13:10:00,54.42,54.5,54.42,54.47,41400.0,51.6283,51.7042,51.6283,51.6758,41400.0
2007-05-31 13:20:00,54.46,54.48,54.35,54.35,42800.0,51.6663,51.6852,51.5619,51.5619,42800.0
2007-05-31 13:30:00,54.35,54.4,54.31,54.38,37500.0,51.5619,51.6094,51.524,51.5904,37500.0
2007-05-31 13:40:00,54.39,54.53,54.37,54.49,29600.0,51.5999,51.7327,51.5809,51.6947,29600.0
2007-05-31 13:50:00,54.49,54.64,54.46,54.56,34600.0,51.6947,51.837,51.6663,51.7611,34600.0
2007-05-31 14:00:00,54.57,54.63,54.53,54.6,51900.0,51.7706,51.8276,51.7327,51.7991,51900.0
2007-05-31 14:10:00,54.6,54.62,54.57,54.58,40000.0,51.7991,51.8181,51.7706,51.7801,40000.0
2007-05-31 14:20:00,54.59,54.71,54.58,54.69,47400.0,51.7896,51.9035,51.7801,51.8845,47400.0
2007-05-31 14:30:00,54.69,54.8,54.69,54.73,37500.0,51.8845,51.9888,51.8845,51.9224,37500.0
2007-05-31 14:40:00,54.72,54.73,54.69,54.73,26000.0,51.9129,51.9224,51.8845,51.9224,26000.0
2007-05-31 14:50:00,54.73,54.84,54.72,54.72,53600.0,51.9224,52.0268,51.9129,51.9129,53600.0
2007-05-31 15:00:00,54.72,54.75,54.69,54.69,21400.0,51.9129,51.9414,51.8845,51.8845,21400.0
2007-05-31 15:10:00,54.69,54.69,54.65,54.67,30300.0,51.8845,51.8845,51.8465,51.8655,30300.0
2007-05-31 15:20:00,54.68,54.71,54.65,54.65,27300.0,51.875,51.9035,51.8465,51.8465,27300.0
2007-05-31 15:30:00,54.66,54.69,54.63,54.69,46800.0,51.856,51.8845,51.8276,51.8845,46800.0
2007-05-31 15:40:00,54.68,54.69,54.59,54.62,40100.0,51.875,51.8845,51.7896,51.8181,40100.0
2007-05-31 15:50:00,54.63,54.64,54.55,54.55,74900.0,51.8276,51.837,51.7517,51.7517,74900.0
2007-06-01 09:30:00,54.6,55.25,54.6,54.66,73500.0,51.7991,52.4157,51.7991,51.856,73500.0
2007-06-01 09:40:00,54.7,54.9,54.53,54.75,37800.0,51.894,52.0837,51.7327,51.9414,37800.0
2007-06-01 09:50:00,54.73,54.75,54.66,54.71,31500.0,51.9224,51.9414,51.856,51.9035,31500.0
2007-06-01 10:00:00,54.71,54.88,54.64,54.79,46400.0,51.9035,52.0647,51.837,51.9793,46400.0
2007-06-01 10:10:00,54.78,54.78,54.66,54.66,50500.0,51.9699,51.9699,51.856,51.856,50500.0
2007-06-01 10:20:00,54.66,54.66,54.44,54.45,44500.0,51.856,51.856,51.6473,51.6568,44500.0
2007-06-01 10:30:00,54.45,54.45,54.28,54.28,52100.0,51.6568,51.6568,51.4955,51.4955,52100.0
2007-06-01 10:40:00,54.28,54.29,54.09,54.1,47900.0,51.4955,51.505,51.3153,51.3247,47900.0
2007-06-01 10:50:00,54.1,54.26,54.04,54.18,78900.0,51.3247,51.4765,51.2678,51.4006,78900.0
2007-06-01 11:00:00,54.21,54.26,54.1,54.11,108000.0,51.4291,51.4765,51.3247,51.3342,108000.0
2007-06-01 11:10:00,54.12,54.13,53.97,53.98,52100.0,51.3437,51.3532,51.2014,51.2109,52100.0
2007-06-01 11:20:00,53.97,54.03,53.93,53.99,55500.0,51.2014,51.2583,51.1635,51.2204,55500.0
2007-06-01 11:30:00,53.99,54.01,53.93,54.0,51700.0,51.2204,51.2394,51.1635,51.2299,51700.0
2007-06-01 11:40:00,54.0,54.01,53.97,53.99,42600.0,51.2299,51.2394,51.2014,51.2204,42600.0
2007-06-01 11:50:00,53.99,54.01,53.93,53.94,30000.0,51.2204,51.2394,51.1635,51.173,30000.0
2007-06-01 12:00:00,53.93,53.96,53.85,53.86,55100.0,51.1635,51.1919,51.0876,51.0971,55100.0
2007-06-01 12:10:00,53.88,53.98,53.87,53.95,29400.0,51.116,51.2109,51.1065,51.1824,29400.0
2007-06-01 12:20:00,53.95,53.97,53.86,53.9,35900.0,51.1824,51.2014,51.0971,51.135,35900.0
2007-06-01 12:30:00,53.91,53.96,53.88,53.96,36100.0,51.1445,51.1919,51.116,51.1919,36100.0
2007-06-01 12:40:00,53.96,54.06,53.92,54.03,79100.0,51.1919,51.2868,51.154,51.2583,79100.0
2007-06-01 12:50:00,54.03,54.11,53.99,54.09,25000.0,51.2583,51.3342,51.2204,51.3153,25000.0
2007-06-01 13:00:00,54.08,54.13,54.02,54.09,26300.0,51.3058,51.3532,51.2488,51.3153,26300.0
2007-06-01 13:10:00,54.09,54.24,54.08,54.24,41300.0,51.3153,51.4576,51.3058,51.4576,41300.0
2007-06-01 13:20:00,54.23,54.24,54.11,54.19,51900.0,51.4481,51.4576,51.3342,51.4101,51900.0
2007-06-01 13:30:00,54.19,54.25,54.15,54.21,30500.0,51.4101,51.467,51.3722,51.4291,30500.0
2007-06-01 13:40:00,54.22,54.23,54.08,54.14,32500.0,51.4386,51.4481,51.3058,51.3627,32500.0
2007-06-01 13:50:00,54.16,54.18,54.02,54.03,29400.0,51.3817,51.4006,51.2488,51.2583,29400.0
2007-06-01 14:00:00,54.04,54.04,53.91,53.96,46600.0,51.2678,51.2678,51.1445,51.1919,46600.0
2007-06-01 14:10:00,53.95,54.03,53.95,53.96,45400.0,51.1824,51.2583,51.1824,51.1919,45400.0
2007-06-01 14:20:00,53.97,53.97,53.89,53.96,38100.0,51.2014,51.2014,51.1255,51.1919,38100.0
2007-06-01 14:30:00,53.95,53.96,53.89,53.9,30100.0,51.1824,51.1919,51.1255,51.135,30100.0
2007-06-01 14:40:00,53.88,53.91,53.85,53.86,28300.0,51.116,51.1445,51.0876,51.0971,28300.0
2007-06-01 14:50:00,53.86,53.91,53.84,53.9,33700.0,51.0971,51.1445,51.0781,51.135,33700.0
2007-06-01 15:00:00,53.9,53.91,53.81,53.83,57300.0,51.135,51.1445,51.0496,51.0686,57300.0
2007-06-01 15:10:00,53.83,53.99,53.81,53.98,47100.0,51.0686,51.2204,51.0496,51.2109,47100.0
2007-06-01 15:20:00,53.98,54.0,53.95,53.96,39900.0,51.2109,51.2299,51.1824,51.1919,39900.0
2007-06-01 15:30:00,53.96,54.0,53.95,54.0,39300.0,51.1919,51.2299,51.1824,51.2299,39300.0
2007-06-01 15:40:00,54.0,54.06,53.95,54.02,78600.0,51.2299,51.2868,51.1824,51.2488,78600.0
2007-06-01 15:50:00,54.02,54.02,53.9,53.93,129900.0,51.2488,51.2488,51.135,51.1635,129900.0
2007-06-04 09:30:00,53.82,53.9,53.62,53.65,55700.0,51.0591,51.135,50.8694,50.8978,55700.0
2007-06-04 09:40:00,53.67,53.71,53.58,53.62,66200.0,50.9168,50.9547,50.8314,50.8694,66200.0
2007-06-04 09:50:00,53.63,53.65,53.5,53.5,98100.0,50.8789,50.8978,50.7555,50.7555,98100.0
2007-06-04 10:00:00,53.5,53.51,53.03,53.12,149900.0,50.7555,50.765,50.3096,50.395,149900.0
2007-06-04 10:10:00,53.09,53.37,53.05,53.31,161300.0,50.3666,50.6322,50.3286,50.5753,161300.0
2007-06-04 10:20:00,53.32,53.33,53.15,53.16,93600.0,50.5848,50.5942,50.4235,50.433,93600.0
2007-06-04 10:30:00,53.16,53.24,53.11,53.15,60000.0,50.433,50.5089,50.3855,50.4235,60000.0
2007-06-04 10:40:00,53.15,53.15,53.02,53.02,53700.0,50.4235,50.4235,50.3001,50.3001,53700.0
2007-06-04 10:50:00,53.01,53.04,52.94,53.04,93000.0,50.2907,50.3191,50.2242,50.3191,93000.0
2007-06-04 11:00:00,53.03,53.11,53.03,53.11,125400.0,50.3096,50.3855,50.3096,50.3855,125400.0
2007-06-04 11:10:00,53.12,53.16,53.08,53.13,84900.0,50.395,50.433,50.3571,50.4045,84900.0
2007-06-04 11:20:00,53.14,53.16,52.99,53.0,60300.0,50.414,50.433,50.2717,50.2812,60300.0
2007-06-04 11:30:00,52.99,53.03,52.93,53.02,69600.0,50.2717,50.3096,50.2148,50.3001,69600.0
2007-06-04 11:40:00,53.02,53.07,53.0,53.06,48200.0,50.3001,50.3476,50.2812,50.3381,48200.0
2007-06-04 11:50:00,53.06,53.06,52.94,52.96,84300.0,50.3381,50.3381,50.2242,50.2432,84300.0
2007-06-04 12:00:00,52.97,53.0,52.97,52.99,28800.0,50.2527,50.2812,50.2527,50.2717,28800.0
2007-06-04 12:10:00,52.99,52.99,52.98,52.99,20400.0,50.2717,50.2717,50.2622,50.2717,20400.0
2007-06-04 12:20:00,52.98,52.99,52.86,52.86,86800.0,50.2622,50.2717,50.1484,50.1484,86800.0
2007-06-04 12:30:00,52.86,52.97,52.85,52.96,64000.0,50.1484,50.2527,50.1389,50.2432,64000.0
2007-06-04 12:40:00,52.96,53.0,52.94,53.0,39600.0,50.2432,50.2812,50.2242,50.2812,39600.0
2007-06-04 12:50:00,53.0,53.01,52.98,52.99,26000.0,50.2812,50.2907,50.2622,50.2717,26000.0
2007-06-04 13:00:00,52.99,53.07,52.98,53.02,63100.0,50.2717,50.3476,50.2622,50.3001,63100.0
2007-06-04 13:10:00,53.03,53.03,52.92,52.92,44600.0,50.3096,50.3096,50.2053,50.2053,44600.0
2007-06-04 13:20:00,52.9,52.99,52.88,52.97,28200.0,50.1863,50.2717,50.1673,50.2527,28200.0
2007-06-04 13:30:00,52.98,52.98,52.91,52.93,28600.0,50.2622,50.2622,50.1958,50.2148,28600.0
2007-06-04 13:40:00,52.93,53.01,52.93,53.0,29000.0,50.2148,50.2907,50.2148,50.2812,29000.0
2007-06-04 13:50:00,53.0,53.0,52.96,52.96,36100.0,50.2812,50.2812,50.2432,50.2432,36100.0
2007-06-04 14:00:00,52.96,53.04,52.95,52.95,71100.0,50.2432,50.3191,50.2337,50.2337,71100.0
2007-06-04 14:10:00,52.96,52.96,52.92,52.92,35700.0,50.2432,50.2432,50.2053,50.2053,35700.0
2007-06-04 14:20:00,52.92,52.95,52.89,52.94,82800.0,50.2053,50.2337,50.1768,50.2242,82800.0
2007-06-04 14:30:00,52.94,53.0,52.9,52.98,62000.0,50.2242,50.2812,50.1863,50.2622,62000.0
2007-06-04 14:40:00,52.98,52.98,52.91,52.96,47400.0,50.2622,50.2622,50.1958,50.2432,47400.0
2007-06-04 14:50:00,52.95,52.98,52.93,52.96,58600.0,50.2337,50.2622,50.2148,50.2432,58600.0
2007-06-04 15:00:00,52.96,52.99,52.93,52.97,65700.0,50.2432,50.2717,50.2148,50.2527,65700.0
2007-06-04 15:10:00,52.96,53.0,52.96,52.98,55200.0,50.2432,50.2812,50.2432,50.2622,55200.0
2007-06-04 15:20:00,52.98,53.13,52.98,53.06,109400.0,50.2622,50.4045,50.2622,50.3381,109400.0
2007-06-04 15:30:00,53.05,53.09,52.99,53.02,123100.0,50.3286,50.3666,50.2717,50.3001,123100.0
2007-06-04 15:40:00,53.02,53.04,52.95,53.01,143900.0,50.3001,50.3191,50.2337,50.2907,143900.0
2007-06-04 15:50:00,53.01,53.05,52.93,52.97,152600.0,50.2907,50.3286,50.2148,50.2527,152600.0
2007-06-05 09:30:00,52.9,53.0,52.63,52.63,96700.0,50.1863,50.2812,49.9302,49.9302,96700.0
2007-06-05 09:40:00,52.64,52.87,52.61,52.79,82100.0,49.9396,50.1578,49.9112,50.0819,82100.0
2007-06-05 09:50:00,52.8,52.81,52.4,52.71,92000.0,50.0914,50.1009,49.712,50.006,92000.0
2007-06-05 10:00:00,52.71,52.95,52.58,52.93,65000.0,50.006,50.2337,49.8827,50.2148,65000.0
2007-06-05 10:10:00,52.9,52.93,52.75,52.78,94700.0,50.1863,50.2148,50.044,50.0725,94700.0
2007-06-05 10:20:00,52.8,52.81,52.49,52.55,128400.0,50.0914,50.1009,49.7973,49.8543,128400.0
2007-06-05 10:30:00,52.55,52.7,52.46,52.7,54300.0,49.8543,49.9966,49.7689,49.9966,54300.0
2007-06-05 10:40:00,52.7,52.7,52.57,52.57,59300.0,49.9966,49.9966,49.8732,49.8732,59300.0
2007-06-05 10:50:00,52.55,52.64,52.55,52.57,68900.0,49.8543,49.9396,49.8543,49.8732,68900.0
2007-06-05 11:00:00,52.57,52.62,52.48,52.62,124600.0,49.8732,49.9207,49.7878,49.9207,124600.0
2007-06-05 11:10:00,52.59,52.64,52.52,52.55,54800.0,49.8922,49.9396,49.8258,49.8543,54800.0
2007-06-05 11:20:00,52.55,52.69,52.55,52.58,74600.0,49.8543,49.9871,49.8543,49.8827,74600.0
2007-06-05 11:30:00,52.58,52.61,52.49,52.58,112400.0,49.8827,49.9112,49.7973,49.8827,112400.0
2007-06-05 11:40:00,52.56,52.6,52.53,52.6,47600.0,49.8637,49.9017,49.8353,49.9017,47600.0
2007-06-05 11:50:00,52.6,52.61,52.55,52.55,100700.0,49.9017,49.9112,49.8543,49.8543,100700.0
2007-06-05 12:00:00,52.56,52.58,52.53,52.55,203700.0,49.8637,49.8827,49.8353,49.8543,203700.0
2007-06-05 12:10:00,52.55,52.57,52.48,52.51,87800.0,49.8543,49.8732,49.7878,49.8163,87800.0
2007-06-05 12:20:00,52.49,52.54,52.47,52.52,22600.0,49.7973,49.8448,49.7784,49.8258,22600.0
2007-06-05 12:30:00,52.51,52.67,52.5,52.63,26000.0,49.8163,49.9681,49.8068,49.9302,26000.0
2007-06-05 12:40:00,52.63,52.7,52.61,52.68,27000.0,49.9302,49.9966,49.9112,49.9776,27000.0
2007-06-05 12:50:00,52.68,52.84,52.67,52.8,89300.0,49.9776,50.1294,49.9681,50.0914,89300.0
2007-06-05 13:00:00,52.8,52.84,52.76,52.81,85500.0,50.0914,50.1294,50.0535,50.1009,85500.0
2007-06-05 13:10:00,52.81,52.81,52.78,52.79,93300.0,50.1009,50.1009,50.0725,50.0819,93300.0
2007-06-05 13:20:00,52.79,52.82,52.78,52.78,41700.0,50.0819,50.1104,50.0725,50.0725,41700.0
2007-06-05 13:30:00,52.78,52.82,52.78,52.8,47200.0,50.0725,50.1104,50.0725,50.0914,47200.0
2007-06-05 13:40:00,52.8,52.82,52.74,52.82,27300.0,50.0914,50.1104,50.0345,50.1104,27300.0
2007-06-05 13:50:00,52.83,52.98,52.83,52.97,68300.0,50.1199,50.2622,50.1199,50.2527,68300.0
2007-06-05 14:00:00,52.94,53.0,52.9,52.98,60000.0,50.2242,50.2812,50.1863,50.2622,60000.0
2007-06-05 14:10:00,52.97,53.0,52.9,53.0,41700.0,50.2527,50.2812,50.1863,50.2812,41700.0
2007-06-05 14:20:00,53.0,53.03,52.97,52.97,42100.0,50.2812,50.3096,50.2527,50.2527,42100.0
2007-06-05 14:30:00,52.97,53.02,52.94,52.99,91800.0,50.2527,50.3001,50.2242,50.2717,91800.0
2007-06-05 14:40:00,52.98,53.06,52.95,53.03,47700.0,50.2622,50.3381,50.2337,50.3096,47700.0
2007-06-05 14:50:00,53.03,53.1,53.0,53.04,50500.0,50.3096,50.376,50.2812,50.3191,50500.0
2007-06-05 15:00:00,53.05,53.11,53.0,53.11,44700.0,50.3286,50.3855,50.2812,50.3855,44700.0
2007-06-05 15:10:00,53.12,53.19,53.09,53.19,68400.0,50.395,50.4614,50.3666,50.4614,68400.0
2007-06-05 15:20:00,53.19,53.24,53.15,53.22,73700.0,50.4614,50.5089,50.4235,50.4899,73700.0
2007-06-05 15:30:00,53.21,53.22,53.14,53.2,57300.0,50.4804,50.4899,50.414,50.4709,57300.0
2007-06-05 15:40:00,53.21,53.21,53.09,53.11,71700.0,50.4804,50.4804,50.3666,50.3855,71700.0
2007-06-05 15:50:00,53.11,53.18,53.08,53.15,165000.0,50.3855,50.4519,50.3571,50.4235,165000.0
2007-06-06 09:30:00,53.0,53.17,52.91,53.13,39700.0,50.2812,50.4425,50.1958,50.4045,39700.0
2007-06-06 09:40:00,53.12,53.22,53.02,53.03,33800.0,50.395,50.4899,50.3001,50.3096,33800.0
2007-06-06 09:50:00,53.02,53.08,52.92,52.97,23300.0,50.3001,50.3571,50.2053,50.2527,23300.0
2007-06-06 10:00:00,52.96,53.09,52.94,53.08,39000.0,50.2432,50.3666,50.2242,50.3571,39000.0
2007-06-06 10:10:00,53.07,53.22,53.03,53.22,102600.0,50.3476,50.4899,50.3096,50.4899,102600.0
2007-06-06 10:20:00,53.2,53.28,53.18,53.28,34200.0,50.4709,50.5468,50.4519,50.5468,34200.0
2007-06-06 10:30:00,53.26,53.37,53.18,53.33,59400.0,50.5278,50.6322,50.4519,50.5942,59400.0
2007-06-06 10:40:00,53.33,53.45,53.31,53.45,45200.0,50.5942,50.7081,50.5753,50.7081,45200.0
2007-06-06 10:50:00,53.44,53.46,53.38,53.44,76000.0,50.6986,50.7176,50.6417,50.6986,76000.0
2007-06-06 11:00:00,53.41,53.5,53.41,53.48,47400.0,50.6701,50.7555,50.6701,50.7365,47400.0
2007-06-06 11:10:00,53.49,53.58,53.48,53.58,54200.0,50.746,50.8314,50.7365,50.8314,54200.0
2007-06-06 11:20:00,53.57,53.57,53.46,53.47,62500.0,50.8219,50.8219,50.7176,50.7271,62500.0
2007-06-06 11:30:00,53.47,53.5,53.44,53.44,23300.0,50.7271,50.7555,50.6986,50.6986,23300.0
2007-06-06 11:40:00,53.45,53.53,53.4,53.41,47800.0,50.7081,50.784,50.6607,50.6701,47800.0
2007-06-06 11:50:00,53.41,53.5,53.39,53.5,70300.0,50.6701,50.7555,50.6512,50.7555,70300.0
2007-06-06 12:00:00,53.5,53.61,53.49,53.6,22900.0,50.7555,50.8599,50.746,50.8504,22900.0
2007-06-06 12:10:00,53.6,53.66,53.55,53.63,34800.0,50.8504,50.9073,50.803,50.8789,34800.0
2007-06-06 12:20:00,53.64,53.68,53.61,53.62,21700.0,50.8883,50.9263,50.8599,50.8694,21700.0
2007-06-06 12:30:00,53.62,53.67,53.6,53.62,32100.0,50.8694,50.9168,50.8504,50.8694,32100.0
2007-06-06 12:40:00,53.61,53.73,53.59,53.73,45700.0,50.8599,50.9737,50.8409,50.9737,45700.0
2007-06-06 12:50:00,53.72,53.73,53.69,53.69,19300.0,50.9642,50.9737,50.9358,50.9358,19300.0
2007-06-06 13:00:00,53.7,53.71,53.63,53.69,26600.0,50.9453,50.9547,50.8789,50.9358,26600.0
2007-06-06 13:10:00,53.68,53.73,53.62,53.7,32000.0,50.9263,50.9737,50.8694,50.9453,32000.0
2007-06-06 13:20:00,53.69,53.69,53.55,53.57,30600.0,50.9358,50.9358,50.803,50.8219,30600.0
2007-06-06 13:30:00,53.57,53.59,53.51,53.54,26000.0,50.8219,50.8409,50.765,50.7935,26000.0
2007-06-06 13:40:00,53.53,53.56,53.47,53.54,32300.0,50.784,50.8124,50.7271,50.7935,32300.0
2007-06-06 13:50:00,53.54,53.56,53.51,53.56,48400.0,50.7935,50.8124,50.765,50.8124,48400.0
2007-06-06 14:00:00,53.56,53.58,53.51,53.58,25400.0,50.8124,50.8314,50.765,50.8314,25400.0
2007-06-06 14:10:00,53.59,53.6,53.52,53.52,49800.0,50.8409,50.8504,50.7745,50.7745,49800.0
2007-06-06 14:20:00,53.52,53.65,53.49,53.56,42000.0,50.7745,50.8978,50.746,50.8124,42000.0
2007-06-06 14:30:00,53.55,53.58,53.52,53.57,21100.0,50.803,50.8314,50.7745,50.8219,21100.0
2007-06-06 14:40:00,53.58,53.61,53.54,53.54,23500.0,50.8314,50.8599,50.7935,50.7935,23500.0
2007-06-06 14:50:00,53.54,53.55,53.48,53.5,72700.0,50.7935,50.803,50.7365,50.7555,72700.0
2007-06-06 15:00:00,53.5,53.5,53.36,53.39,70100.0,50.7555,50.7555,50.6227,50.6512,70100.0
2007-06-06 15:10:00,53.39,53.45,53.32,53.35,122500.0,50.6512,50.7081,50.5848,50.6132,122500.0
2007-06-06 15:20:00,53.35,53.37,53.27,53.28,51300.0,50.6132,50.6322,50.5373,50.5468,51300.0
2007-06-06 15:30:00,53.28,53.37,53.27,53.36,46600.0,50.5468,50.6322,50.5373,50.6227,46600.0
2007-06-06 15:40:00,53.37,53.42,53.36,53.39,72700.0,50.6322,50.6796,50.6227,50.6512,72700.0
2007-06-06 15:50:00,53.39,53.42,53.22,53.22,88300.0,50.6512,50.6796,50.4899,50.4899,88300.0
2007-06-07 09:30:00,53.24,53.44,53.01,53.06,94200.0,50.5089,50.6986,50.2907,50.3381,94200.0
2007-06-07 09:40:00,53.06,53.3,53.04,53.28,74800.0,50.3381,50.5658,50.3191,50.5468,74800.0
2007-06-07 09:50:00,53.27,53.29,53.14,53.29,53100.0,50.5373,50.5563,50.414,50.5563,53100.0
2007-06-07 10:00:00,53.28,53.33,53.17,53.26,35900.0,50.5468,50.5942,50.4425,50.5278,35900.0
2007-06-07 10:10:00,53.27,53.36,53.22,53.25,56600.0,50.5373,50.6227,50.4899,50.5183,56600.0
2007-06-07 10:20:00,53.28,53.41,53.26,53.37,49400.0,50.5468,50.6701,50.5278,50.6322,49400.0
2007-06-07 10:30:00,53.34,53.45,53.31,53.32,134700.0,50.6037,50.7081,50.5753,50.5848,134700.0
2007-06-07 10:40:00,53.33,53.37,53.3,53.33,18800.0,50.5942,50.6322,50.5658,50.5942,18800.0
2007-06-07 10:50:00,53.33,53.4,53.24,53.3,34600.0,50.5942,50.6607,50.5089,50.5658,34600.0
2007-06-07 11:00:00,53.3,53.33,52.94,52.95,79100.0,50.5658,50.5942,50.2242,50.2337,79100.0
2007-06-07 11:10:00,52.95,52.98,52.83,52.85,70700.0,50.2337,50.2622,50.1199,50.1389,70700.0
2007-06-07 11:20:00,52.86,53.02,52.86,53.0,70800.0,50.1484,50.3001,50.1484,50.2812,70800.0
2007-06-07 11:30:00,53.0,53.05,52.98,53.02,27300.0,50.2812,50.3286,50.2622,50.3001,27300.0
2007-06-07 11:40:00,53.02,53.03,52.98,52.99,25200.0,50.3001,50.3096,50.2622,50.2717,25200.0
2007-06-07 11:50:00,52.99,53.03,52.99,52.99,22500.0,50.2717,50.3096,50.2717,50.2717,22500.0
2007-06-07 12:00:00,53.0,53.08,52.98,53.01,114600.0,50.2812,50.3571,50.2622,50.2907,114600.0
2007-06-07 12:10:00,53.02,53.1,53.0,53.08,30400.0,50.3001,50.376,50.2812,50.3571,30400.0
2007-06-07 12:20:00,53.08,53.11,53.03,53.11,13300.0,50.3571,50.3855,50.3096,50.3855,13300.0
2007-06-07 12:30:00,53.1,53.13,52.98,53.0,65700.0,50.376,50.4045,50.2622,50.2812,65700.0
2007-06-07 12:40:00,53.0,53.03,52.99,53.0,78400.0,50.2812,50.3096,50.2717,50.2812,78400.0
2007-06-07 12:50:00,53.0,53.16,52.99,53.14,45100.0,50.2812,50.433,50.2717,50.414,45100.0
2007-06-07 13:00:00,53.11,53.13,53.0,53.0,68600.0,50.3855,50.4045,50.2812,50.2812,68600.0
2007-06-07 13:10:00,53.0,53.03,52.97,53.02,65700.0,50.2812,50.3096,50.2527,50.3001,65700.0
2007-06-07 13:20:00,53.01,53.04,52.99,53.0,29200.0,50.2907,50.3191,50.2717,50.2812,29200.0
2007-06-07 13:30:00,53.01,53.03,52.97,53.01,83700.0,50.2907,50.3096,50.2527,50.2907,83700.0
2007-06-07 13:40:00,53.01,53.06,52.98,53.04,70400.0,50.2907,50.3381,50.2622,50.3191,70400.0
2007-06-07 13:50:00,53.02,53.06,52.98,53.06,48400.0,50.3001,50.3381,50.2622,50.3381,48400.0
2007-06-07 14:00:00,53.06,53.07,52.99,53.0,83100.0,50.3381,50.3476,50.2717,50.2812,83100.0
2007-06-07 14:10:00,53.01,53.05,52.98,53.04,78400.0,50.2907,50.3286,50.2622,50.3191,78400.0
2007-06-07 14:20:00,53.03,53.04,52.95,52.95,43800.0,50.3096,50.3191,50.2337,50.2337,43800.0
2007-06-07 14:30:00,52.93,52.98,52.86,52.87,29500.0,50.2148,50.2622,50.1484,50.1578,29500.0
2007-06-07 14:40:00,52.88,53.09,52.87,53.0,22900.0,50.1673,50.3666,50.1578,50.2812,22900.0
2007-06-07 14:50:00,53.0,53.02,52.94,52.96,21800.0,50.2812,50.3001,50.2242,50.2432,21800.0
2007-06-07 15:00:00,52.96,52.98,52.87,52.97,63300.0,50.2432,50.2622,50.1578,50.2527,63300.0
2007-06-07 15:10:00,52.97,53.03,52.96,52.99,95800.0,50.2527,50.3096,50.2432,50.2717,95800.0
2007-06-07 15:20:00,52.98,53.0,52.94,52.98,74100.0,50.2622,50.2812,50.2242,50.2622,74100.0
2007-06-07 15:30:00,52.99,53.05,52.96,52.98,41700.0,50.2717,50.3286,50.2432,50.2622,41700.0
2007-06-07 15:40:00,52.97,53.02,52.88,52.89,146100.0,50.2527,50.3001,50.1673,50.1768,146100.0
2007-06-07 15:50:00,52.89,53.01,52.89,52.93,249600.0,50.1768,50.2907,50.1768,50.2148,249600.0
2007-06-08 09:30:00,52.87,52.92,52.8,52.8,62900.0,50.1578,50.2053,50.0914,50.0914,62900.0
2007-06-08 09:40:00,52.78,52.89,52.76,52.87,66200.0,50.0725,50.1768,50.0535,50.1578,66200.0
2007-06-08 09:50:00,52.88,52.99,52.86,52.9,52700.0,50.1673,50.2717,50.1484,50.1863,52700.0
2007-06-08 10:00:00,52.89,52.95,52.85,52.92,30000.0,50.1768,50.2337,50.1389,50.2053,30000.0
2007-06-08 10:10:00,52.94,52.95,52.86,52.9,42800.0,50.2242,50.2337,50.1484,50.1863,42800.0
2007-06-08 10:20:00,52.9,53.0,52.89,52.97,63300.0,50.1863,50.2812,50.1768,50.2527,63300.0
2007-06-08 10:30:00,52.97,53.02,52.94,53.02,45900.0,50.2527,50.3001,50.2242,50.3001,45900.0
2007-06-08 10:40:00,53.01,53.05,53.0,53.02,26600.0,50.2907,50.3286,50.2812,50.3001,26600.0
2007-06-08 10:50:00,53.01,53.05,52.98,53.0,76000.0,50.2907,50.3286,50.2622,50.2812,76000.0
2007-06-08 11:00:00,53.01,53.04,52.93,52.96,76300.0,50.2907,50.3191,50.2148,50.2432,76300.0
2007-06-08 11:10:00,52.96,53.06,52.93,53.06,41100.0,50.2432,50.3381,50.2148,50.3381,41100.0
2007-06-08 11:20:00,53.06,53.09,52.96,52.99,26600.0,50.3381,50.3666,50.2432,50.2717,26600.0
2007-06-08 11:30:00,52.97,53.0,52.95,53.0,21700.0,50.2527,50.2812,50.2337,50.2812,21700.0
2007-06-08 11:40:00,52.98,53.03,52.97,52.97,26300.0,50.2622,50.3096,50.2527,50.2527,26300.0
2007-06-08 11:50:00,52.97,53.0,52.96,52.98,23000.0,50.2527,50.2812,50.2432,50.2622,23000.0
2007-06-08 12:00:00,52.98,53.02,52.95,52.99,33000.0,50.2622,50.3001,50.2337,50.2717,33000.0
2007-06-08 12:10:00,52.99,53.02,52.93,53.01,56800.0,50.2717,50.3001,50.2148,50.2907,56800.0
2007-06-08 12:20:00,53.0,53.05,53.0,53.03,17200.0,50.2812,50.3286,50.2812,50.3096,17200.0
2007-06-08 12:30:00,53.02,53.03,52.98,53.01,34000.0,50.3001,50.3096,50.2622,50.2907,34000.0
2007-06-08 12:40:00,53.0,53.01,52.98,53.0,27000.0,50.2812,50.2907,50.2622,50.2812,27000.0
2007-06-08 12:50:00,53.0,53.0,52.95,52.97,41000.0,50.2812,50.2812,50.2337,50.2527,41000.0
2007-06-08 13:00:00,52.96,52.97,52.88,52.95,56100.0,50.2432,50.2527,50.1673,50.2337,56100.0
2007-06-08 13:10:00,52.94,52.97,52.88,52.89,48000.0,50.2242,50.2527,50.1673,50.1768,48000.0
2007-06-08 13:20:00,52.89,52.95,52.83,52.86,368600.0,50.1768,50.2337,50.1199,50.1484,368600.0
2007-06-08 13:30:00,52.85,52.96,52.82,52.88,57200.0,50.1389,50.2432,50.1104,50.1673,57200.0
2007-06-08 13:40:00,52.89,52.99,52.89,52.95,83100.0,50.1768,50.2717,50.1768,50.2337,83100.0
2007-06-08 13:50:00,52.95,52.95,52.92,52.95,20600.0,50.2337,50.2337,50.2053,50.2337,20600.0
2007-06-08 14:00:00,52.95,52.95,52.77,52.95,88100.0,50.2337,50.2337,50.063,50.2337,88100.0
2007-06-08 14:10:00,52.95,52.95,52.91,52.95,54500.0,50.2337,50.2337,50.1958,50.2337,54500.0
2007-06-08 14:20:00,52.94,52.94,52.87,52.88,64100.0,50.2242,50.2242,50.1578,50.1673,64100.0
2007-06-08 14:30:00,52.88,52.94,52.76,52.92,54900.0,50.1673,50.2242,50.0535,50.2053,54900.0
2007-06-08 14:40:00,52.91,52.97,52.85,52.95,27400.0,50.1958,50.2527,50.1389,50.2337,27400.0
2007-06-08 14:50:00,52.96,52.99,52.86,52.88,104400.0,50.2432,50.2717,50.1484,50.1673,104400.0
2007-06-08 15:00:00,52.89,52.95,52.85,52.88,51700.0,50.1768,50.2337,50.1389,50.1673,51700.0
2007-06-08 15:10:00,52.88,52.95,52.85,52.9,42900.0,50.1673,50.2337,50.1389,50.1863,42900.0
2007-06-08 15:20:00,52.91,52.92,52.83,52.88,37800.0,50.1958,50.2053,50.1199,50.1673,37800.0
2007-06-08 15:30:00,52.9,52.93,52.88,52.9,61600.0,50.1863,50.2148,50.1673,50.1863,61600.0
2007-06-08 15:40:00,52.9,52.92,52.85,52.9,88800.0,50.1863,50.2053,50.1389,50.1863,88800.0
2007-06-08 15:50:00,52.9,52.9,52.86,52.87,106000.0,50.1863,50.1863,50.1484,50.1578,106000.0
2007-06-11 09:30:00,52.6,52.77,52.36,52.76,48400.0,49.9017,50.063,49.674,50.0535,48400.0
2007-06-11 09:40:00,52.8,52.88,52.74,52.76,40300.0,50.0914,50.1673,50.0345,50.0535,40300.0
2007-06-11 09:50:00,52.76,52.92,52.76,52.89,21700.0,50.0535,50.2053,50.0535,50.1768,21700.0
2007-06-11 10:00:00,52.88,52.88,52.79,52.84,17100.0,50.1673,50.1673,50.0819,50.1294,17100.0
2007-06-11 10:10:00,52.84,52.84,52.7,52.7,22400.0,50.1294,50.1294,49.9966,49.9966,22400.0
2007-06-11 10:20:00,52.7,52.75,52.62,52.73,20200.0,49.9966,50.044,49.9207,50.025,20200.0
2007-06-11 10:30:00,52.7,52.78,52.67,52.77,23800.0,49.9966,50.0725,49.9681,50.063,23800.0
2007-06-11 10:40:00,52.78,52.86,52.76,52.85,20900.0,50.0725,50.1484,50.0535,50.1389,20900.0
2007-06-11 10:50:00,52.85,53.02,52.85,53.02,22100.0,50.1389,50.3001,50.1389,50.3001,22100.0
2007-06-11 11:00:00,53.02,53.06,52.93,52.93,16600.0,50.3001,50.3381,50.2148,50.2148,16600.0
2007-06-11 11:10:00,52.94,52.96,52.9,52.9,16900.0,50.2242,50.2432,50.1863,50.1863,16900.0
2007-06-11 11:20:00,52.91,52.91,52.75,52.75,76700.0,50.1958,50.1958,50.044,50.044,76700.0
2007-06-11 11:30:00,52.74,52.85,52.74,52.77,30700.0,50.0345,50.1389,50.0345,50.063,30700.0
2007-06-11 11:40:00,52.78,52.9,52.78,52.84,23200.0,50.0725,50.1863,50.0725,50.1294,23200.0
2007-06-11 11:50:00,52.84,52.87,52.76,52.78,23200.0,50.1294,50.1578,50.0535,50.0725,23200.0
2007-06-11 12:00:00,52.78,52.9,52.78,52.8,32000.0,50.0725,50.1863,50.0725,50.0914,32000.0
2007-06-11 12:10:00,52.8,52.81,52.76,52.78,15400.0,50.0914,50.1009,50.0535,50.0725,15400.0
2007-06-11 12:20:00,52.78,52.79,52.76,52.78,7500.0,50.0725,50.0819,50.0535,50.0725,7500.0
2007-06-11 12:30:00,52.78,52.8,52.78,52.78,17400.0,50.0725,50.0914,50.0725,50.0725,17400.0
2007-06-11 12:40:00,52.79,52.8,52.71,52.79,31900.0,50.0819,50.0914,50.006,50.0819,31900.0
2007-06-11 12:50:00,52.79,52.8,52.67,52.67,44800.0,50.0819,50.0914,49.9681,49.9681,44800.0
2007-06-11 13:00:00,52.68,52.73,52.61,52.72,81800.0,49.9776,50.025,49.9112,50.0155,81800.0
2007-06-11 13:10:00,52.72,52.74,52.7,52.71,15100.0,50.0155,50.0345,49.9966,50.006,15100.0
2007-06-11 13:20:00,52.71,52.72,52.59,52.61,58200.0,50.006,50.0155,49.8922,49.9112,58200.0
2007-06-11 13:30:00,52.6,52.62,52.6,52.6,20400.0,49.9017,49.9207,49.9017,49.9017,20400.0
2007-06-11 13:40:00,52.6,52.61,52.56,52.6,17900.0,49.9017,49.9112,49.8637,49.9017,17900.0
2007-06-11 13:50:00,52.61,52.62,52.54,52.55,20800.0,49.9112,49.9207,49.8448,49.8543,20800.0
2007-06-11 14:00:00,52.54,52.61,52.53,52.6,50100.0,49.8448,49.9112,49.8353,49.9017,50100.0
2007-06-11 14:10:00,52.6,52.64,52.47,52.5,78300.0,49.9017,49.9396,49.7784,49.8068,78300.0
2007-06-11 14:20:00,52.5,52.52,52.47,52.52,42100.0,49.8068,49.8258,49.7784,49.8258,42100.0
2007-06-11 14:30:00,52.51,52.52,52.4,52.43,75200.0,49.8163,49.8258,49.712,49.7404,75200.0
2007-06-11 14:40:00,52.41,52.43,52.37,52.41,29900.0,49.7214,49.7404,49.6835,49.7214,29900.0
2007-06-11 14:50:00,52.43,52.53,52.42,52.47,35800.0,49.7404,49.8353,49.7309,49.7784,35800.0
2007-06-11 15:00:00,52.47,52.55,52.41,52.48,46200.0,49.7784,49.8543,49.7214,49.7878,46200.0
2007-06-11 15:10:00,52.49,52.5,52.45,52.46,50300.0,49.7973,49.8068,49.7594,49.7689,50300.0
2007-06-11 15:20:00,52.48,52.48,52.36,52.39,88300.0,49.7878,49.7878,49.674,49.7025,88300.0
2007-06-11 15:30:00,52.39,52.4,52.3,52.33,133300.0,49.7025,49.712,49.6171,49.6455,133300.0
2007-06-11 15:40:00,52.33,52.34,52.22,52.22,106600.0,49.6455,49.655,49.5412,49.5412,106600.0
2007-06-11 15:50:00,52.22,52.3,52.2,52.3,107600.0,49.5412,49.6171,49.5222,49.6171,107600.0
2007-06-12 09:30:00,52.4,52.4,51.82,51.85,92900.0,49.712,49.712,49.1617,49.1902,92900.0
2007-06-12 09:40:00,51.85,51.85,51.53,51.59,121600.0,49.1902,49.1902,48.8866,48.9435,121600.0
2007-06-12 09:50:00,51.58,51.6,51.5,51.54,65400.0,48.934,48.953,48.8581,48.8961,65400.0
2007-06-12 10:00:00,51.56,51.6,51.46,51.52,89300.0,48.915,48.953,48.8202,48.8771,89300.0
2007-06-12 10:10:00,51.53,51.58,51.51,51.56,136200.0,48.8866,48.934,48.8676,48.915,136200.0
2007-06-12 10:20:00,51.56,51.56,51.47,51.52,60400.0,48.915,48.915,48.8297,48.8771,60400.0
2007-06-12 10:30:00,51.52,51.72,51.52,51.69,92600.0,48.8771,49.0668,48.8771,49.0384,92600.0
2007-06-12 10:40:00,51.7,51.75,51.61,51.74,93900.0,49.0479,49.0953,48.9625,49.0858,93900.0
2007-06-12 10:50:00,51.74,51.75,51.68,51.68,137300.0,49.0858,49.0953,49.0289,49.0289,137300.0
2007-06-12 11:00:00,51.68,51.72,51.67,51.7,38300.0,49.0289,49.0668,49.0194,49.0479,38300.0
2007-06-12 11:10:00,51.7,51.76,51.69,51.73,79400.0,49.0479,49.1048,49.0384,49.0763,79400.0
2007-06-12 11:20:00,51.72,51.78,51.71,51.72,139600.0,49.0668,49.1238,49.0573,49.0668,139600.0
2007-06-12 11:30:00,51.71,51.74,51.69,51.71,38800.0,49.0573,49.0858,49.0384,49.0573,38800.0
2007-06-12 11:40:00,51.72,51.78,51.7,51.75,93600.0,49.0668,49.1238,49.0479,49.0953,93600.0
2007-06-12 11:50:00,51.75,51.78,51.72,51.74,77000.0,49.0953,49.1238,49.0668,49.0858,77000.0
2007-06-12 12:00:00,51.74,51.75,51.7,51.7,69600.0,49.0858,49.0953,49.0479,49.0479,69600.0
2007-06-12 12:10:00,51.7,51.75,51.7,51.7,61700.0,49.0479,49.0953,49.0479,49.0479,61700.0
2007-06-12 12:20:00,51.71,51.73,51.69,51.72,64800.0,49.0573,49.0763,49.0384,49.0668,64800.0
2007-06-12 12:30:00,51.72,51.73,51.69,51.69,38800.0,49.0668,49.0763,49.0384,49.0384,38800.0
2007-06-12 12:40:00,51.69,51.71,51.68,51.71,22600.0,49.0384,49.0573,49.0289,49.0573,22600.0
2007-06-12 12:50:00,51.7,51.73,51.69,51.7,51000.0,49.0479,49.0763,49.0384,49.0479,51000.0
2007-06-12 13:00:00,51.7,51.71,51.67,51.7,34100.0,49.0479,49.0573,49.0194,49.0479,34100.0
2007-06-12 13:10:00,51.7,51.75,51.68,51.72,49000.0,49.0479,49.0953,49.0289,49.0668,49000.0
2007-06-12 13:20:00,51.73,51.8,51.73,51.78,17600.0,49.0763,49.1427,49.0763,49.1238,17600.0
2007-06-12 13:30:00,51.79,51.8,51.75,51.78,32900.0,49.1332,49.1427,49.0953,49.1238,32900.0
2007-06-12 13:40:00,51.78,51.83,51.75,51.82,74000.0,49.1238,49.1712,49.0953,49.1617,74000.0
2007-06-12 13:50:00,51.82,51.85,51.77,51.83,57600.0,49.1617,49.1902,49.1143,49.1712,57600.0
2007-06-12 14:00:00,51.83,51.9,51.74,51.74,85200.0,49.1712,49.2376,49.0858,49.0858,85200.0
2007-06-12 14:10:00,51.76,51.78,51.69,51.71,39300.0,49.1048,49.1238,49.0384,49.0573,39300.0
2007-06-12 14:20:00,51.72,51.75,51.65,51.71,70800.0,49.0668,49.0953,49.0004,49.0573,70800.0
2007-06-12 14:30:00,51.71,51.73,51.6,51.61,53100.0,49.0573,49.0763,48.953,48.9625,53100.0
2007-06-12 14:40:00,51.6,51.61,51.51,51.53,58000.0,48.953,48.9625,48.8676,48.8866,58000.0
2007-06-12 14:50:00,51.53,51.68,51.53,51.63,48400.0,48.8866,49.0289,48.8866,48.9815,48400.0
2007-06-12 15:00:00,51.65,51.72,51.5,51.56,94900.0,49.0004,49.0668,48.8581,48.915,94900.0
2007-06-12 15:10:00,51.56,51.57,51.43,51.56,77500.0,48.915,48.9245,48.7917,48.915,77500.0
2007-06-12 15:20:00,51.57,51.64,51.55,51.63,61000.0,48.9245,48.9909,48.9056,48.9815,61000.0
2007-06-12 15:30:00,51.63,51.68,51.56,51.56,79100.0,48.9815,49.0289,48.915,48.915,79100.0
2007-06-12 15:40:00,51.56,51.57,51.49,51.52,96300.0,48.915,48.9245,48.8486,48.8771,96300.0
2007-06-12 15:50:00,51.52,51.55,51.44,51.47,142600.0,48.8771,48.9056,48.8012,48.8297,142600.0
2007-06-13 09:30:00,51.6,51.6,51.02,51.46,94200.0,48.953,48.953,48.4027,48.8202,94200.0
2007-06-13 09:40:00,51.41,51.51,51.37,51.51,47900.0,48.7727,48.8676,48.7348,48.8676,47900.0
2007-06-13 09:50:00,51.51,51.76,51.5,51.64,93600.0,48.8676,49.1048,48.8581,48.9909,93600.0
2007-06-13 10:00:00,51.65,51.66,51.5,51.5,87100.0,49.0004,49.0099,48.8581,48.8581,87100.0
2007-06-13 10:10:00,51.51,51.9,51.5,51.89,154800.0,48.8676,49.2376,48.8581,49.2281,154800.0
2007-06-13 10:20:00,51.89,52.07,51.89,52.0,165700.0,49.2281,49.3989,49.2281,49.3325,165700.0
2007-06-13 10:30:00,52.0,52.0,51.94,51.98,108100.0,49.3325,49.3325,49.2755,49.3135,108100.0
2007-06-13 10:40:00,51.98,53.2,51.96,52.29,236300.0,49.3135,50.4709,49.2945,49.6076,236300.0
2007-06-13 10:50:00,52.29,52.35,52.09,52.24,75500.0,49.6076,49.6645,49.4179,49.5602,75500.0
2007-06-13 11:00:00,52.24,52.25,52.09,52.1,56900.0,49.5602,49.5696,49.4179,49.4273,56900.0
2007-06-13 11:10:00,52.1,52.1,51.89,51.96,76800.0,49.4273,49.4273,49.2281,49.2945,76800.0
2007-06-13 11:20:00,51.97,52.07,51.95,52.0,231800.0,49.304,49.3989,49.285,49.3325,231800.0
2007-06-13 11:30:00,52.06,52.1,52.0,52.07,42900.0,49.3894,49.4273,49.3325,49.3989,42900.0
2007-06-13 11:40:00,52.09,52.12,52.04,52.08,37100.0,49.4179,49.4463,49.3704,49.4084,37100.0
2007-06-13 11:50:00,52.09,52.12,52.08,52.08,17200.0,49.4179,49.4463,49.4084,49.4084,17200.0
2007-06-13 12:00:00,52.08,52.09,52.02,52.06,15800.0,49.4084,49.4179,49.3514,49.3894,15800.0
2007-06-13 12:10:00,52.07,52.15,52.05,52.14,34700.0,49.3989,49.4748,49.3799,49.4653,34700.0
2007-06-13 12:20:00,52.15,52.15,52.06,52.1,24200.0,49.4748,49.4748,49.3894,49.4273,24200.0
2007-06-13 12:30:00,52.1,52.16,52.07,52.14,21900.0,49.4273,49.4843,49.3989,49.4653,21900.0
2007-06-13 12:40:00,52.15,52.2,52.12,52.16,39200.0,49.4748,49.5222,49.4463,49.4843,39200.0
2007-06-13 12:50:00,52.16,52.19,52.01,52.03,24100.0,49.4843,49.5127,49.342,49.3609,24100.0
2007-06-13 13:00:00,52.04,52.1,52.03,52.03,24000.0,49.3704,49.4273,49.3609,49.3609,24000.0
2007-06-13 13:10:00,52.03,52.06,51.95,52.04,73500.0,49.3609,49.3894,49.285,49.3704,73500.0
2007-06-13 13:20:00,52.05,52.1,51.98,51.98,18500.0,49.3799,49.4273,49.3135,49.3135,18500.0
2007-06-13 13:30:00,52.0,52.14,51.96,52.13,35600.0,49.3325,49.4653,49.2945,49.4558,35600.0
2007-06-13 13:40:00,52.11,52.13,52.06,52.1,23700.0,49.4368,49.4558,49.3894,49.4273,23700.0
2007-06-13 13:50:00,52.1,52.16,52.02,52.15,51700.0,49.4273,49.4843,49.3514,49.4748,51700.0
2007-06-13 14:00:00,52.15,52.35,52.14,52.27,106800.0,49.4748,49.6645,49.4653,49.5886,106800.0
2007-06-13 14:10:00,52.28,52.52,52.24,52.46,104600.0,49.5981,49.8258,49.5602,49.7689,104600.0
2007-06-13 14:20:00,52.46,52.64,52.38,52.49,97000.0,49.7689,49.9396,49.693,49.7973,97000.0
2007-06-13 14:30:00,52.51,52.74,52.41,52.69,75800.0,49.8163,50.0345,49.7214,49.9871,75800.0
2007-06-13 14:40:00,52.67,52.83,52.62,52.76,65400.0,49.9681,50.1199,49.9207,50.0535,65400.0
2007-06-13 14:50:00,52.75,52.91,52.7,52.9,58600.0,50.044,50.1958,49.9966,50.1863,58600.0
2007-06-13 15:00:00,52.91,52.92,52.84,52.88,57900.0,50.1958,50.2053,50.1294,50.1673,57900.0
2007-06-13 15:10:00,52.89,52.95,52.83,52.87,44400.0,50.1768,50.2337,50.1199,50.1578,44400.0
2007-06-13 15:20:00,52.87,52.95,52.8,52.92,66800.0,50.1578,50.2337,50.0914,50.2053,66800.0
2007-06-13 15:30:00,52.91,52.96,52.88,52.94,97500.0,50.1958,50.2432,50.1673,50.2242,97500.0
2007-06-13 15:40:00,52.95,53.02,52.95,53.0,110100.0,50.2337,50.3001,50.2337,50.2812,110100.0
2007-06-13 15:50:00,53.0,53.16,52.98,53.1,127500.0,50.2812,50.433,50.2622,50.376,127500.0
2007-06-14 09:30:00,53.1,53.22,53.01,53.11,51500.0,50.376,50.4899,50.2907,50.3855,51500.0
2007-06-14 09:40:00,53.1,53.11,52.95,53.11,20300.0,50.376,50.3855,50.2337,50.3855,20300.0
2007-06-14 09:50:00,53.13,53.34,53.1,53.33,28600.0,50.4045,50.6037,50.376,50.5942,28600.0
2007-06-14 10:00:00,53.32,53.39,53.23,53.38,34000.0,50.5848,50.6512,50.4994,50.6417,34000.0
2007-06-14 10:10:00,53.38,53.39,53.31,53.36,28100.0,50.6417,50.6512,50.5753,50.6227,28100.0
2007-06-14 10:20:00,53.37,53.54,53.27,53.4,69500.0,50.6322,50.7935,50.5373,50.6607,69500.0
2007-06-14 10:30:00,53.39,53.5,53.22,53.22,59100.0,50.6512,50.7555,50.4899,50.4899,59100.0
2007-06-14 10:40:00,53.22,53.38,53.16,53.19,79900.0,50.4899,50.6417,50.433,50.4614,79900.0
2007-06-14 10:50:00,53.19,53.19,52.85,52.92,86700.0,50.4614,50.4614,50.1389,50.2053,86700.0
2007-06-14 11:00:00,52.92,53.01,52.87,52.98,30600.0,50.2053,50.2907,50.1578,50.2622,30600.0
2007-06-14 11:10:00,52.94,53.02,52.83,52.87,28800.0,50.2242,50.3001,50.1199,50.1578,28800.0
2007-06-14 11:20:00,52.87,52.9,52.74,52.84,80000.0,50.1578,50.1863,50.0345,50.1294,80000.0
2007-06-14 11:30:00,52.85,52.99,52.84,52.92,32400.0,50.1389,50.2717,50.1294,50.2053,32400.0
2007-06-14 11:40:00,52.93,52.97,52.88,52.88,26300.0,50.2148,50.2527,50.1673,50.1673,26300.0
2007-06-14 11:50:00,52.88,52.91,52.81,52.9,23700.0,50.1673,50.1958,50.1009,50.1863,23700.0
2007-06-14 12:00:00,52.91,53.03,52.9,52.98,29300.0,50.1958,50.3096,50.1863,50.2622,29300.0
2007-06-14 12:10:00,53.02,53.07,53.0,53.07,74400.0,50.3001,50.3476,50.2812,50.3476,74400.0
2007-06-14 12:20:00,53.07,53.1,52.97,52.98,36600.0,50.3476,50.376,50.2527,50.2622,36600.0
2007-06-14 12:30:00,52.99,53.07,52.96,52.98,16600.0,50.2717,50.3476,50.2432,50.2622,16600.0
2007-06-14 12:40:00,52.99,53.13,52.98,53.13,12700.0,50.2717,50.4045,50.2622,50.4045,12700.0
2007-06-14 12:50:00,53.12,53.16,53.03,53.04,15600.0,50.395,50.433,50.3096,50.3191,15600.0
2007-06-14 13:00:00,53.04,53.22,53.04,53.21,45200.0,50.3191,50.4899,50.3191,50.4804,45200.0
2007-06-14 13:10:00,53.2,53.21,53.1,53.15,17300.0,50.4709,50.4804,50.376,50.4235,17300.0
2007-06-14 13:20:00,53.16,53.2,53.11,53.12,17400.0,50.433,50.4709,50.3855,50.395,17400.0
2007-06-14 13:30:00,53.14,53.22,53.12,53.22,76000.0,50.414,50.4899,50.395,50.4899,76000.0
2007-06-14 13:40:00,53.2,53.2,53.12,53.15,16400.0,50.4709,50.4709,50.395,50.4235,16400.0
2007-06-14 13:50:00,53.16,53.23,53.08,53.1,17200.0,50.433,50.4994,50.3571,50.376,17200.0
2007-06-14 14:00:00,53.11,53.13,53.06,53.07,32500.0,50.3855,50.4045,50.3381,50.3476,32500.0
2007-06-14 14:10:00,53.08,53.08,53.05,53.06,14800.0,50.3571,50.3571,50.3286,50.3381,14800.0
2007-06-14 14:20:00,53.06,53.12,53.03,53.09,65300.0,50.3381,50.395,50.3096,50.3666,65300.0
2007-06-14 14:30:00,53.09,53.18,53.07,53.18,16000.0,50.3666,50.4519,50.3476,50.4519,16000.0
2007-06-14 14:40:00,53.17,53.17,53.06,53.11,24700.0,50.4425,50.4425,50.3381,50.3855,24700.0
2007-06-14 14:50:00,53.1,53.13,53.06,53.11,16400.0,50.376,50.4045,50.3381,50.3855,16400.0
2007-06-14 15:00:00,53.11,53.16,53.1,53.16,64200.0,50.3855,50.433,50.376,50.433,64200.0
2007-06-14 15:10:00,53.15,53.15,53.1,53.1,22500.0,50.4235,50.4235,50.376,50.376,22500.0
2007-06-14 15:20:00,53.11,53.15,53.08,53.11,33200.0,50.3855,50.4235,50.3571,50.3855,33200.0
2007-06-14 15:30:00,53.1,53.11,53.07,53.11,23600.0,50.376,50.3855,50.3476,50.3855,23600.0
2007-06-14 15:40:00,53.1,53.13,53.04,53.1,62200.0,50.376,50.4045,50.3191,50.376,62200.0
2007-06-14 15:50:00,53.1,53.1,53.05,53.07,93000.0,50.376,50.376,50.3286,50.3476,93000.0
2007-06-15 09:30:00,53.24,53.49,53.24,53.38,405200.0,50.5089,50.746,50.5089,50.6417,405200.0
2007-06-15 09:40:00,53.35,53.37,53.18,53.27,36200.0,50.6132,50.6322,50.4519,50.5373,36200.0
2007-06-15 09:50:00,53.26,53.27,53.01,53.05,63900.0,50.5278,50.5373,50.2907,50.3286,63900.0
2007-06-15 10:00:00,53.01,53.23,53.01,53.18,53100.0,50.2907,50.4994,50.2907,50.4519,53100.0
2007-06-15 10:10:00,53.18,53.27,53.16,53.27,23800.0,50.4519,50.5373,50.433,50.5373,23800.0
2007-06-15 10:20:00,53.27,53.4,53.27,53.29,36600.0,50.5373,50.6607,50.5373,50.5563,36600.0
2007-06-15 10:30:00,53.28,53.58,53.28,53.53,46000.0,50.5468,50.8314,50.5468,50.784,46000.0
2007-06-15 10:40:00,53.52,53.56,53.49,53.54,18900.0,50.7745,50.8124,50.746,50.7935,18900.0
2007-06-15 10:50:00,53.54,53.61,53.54,53.55,23800.0,50.7935,50.8599,50.7935,50.803,23800.0
2007-06-15 11:00:00,53.56,53.6,53.53,53.54,22300.0,50.8124,50.8504,50.784,50.7935,22300.0
2007-06-15 11:10:00,53.55,53.72,53.54,53.7,44000.0,50.803,50.9642,50.7935,50.9453,44000.0
2007-06-15 11:20:00,53.7,53.71,53.61,53.69,46000.0,50.9453,50.9547,50.8599,50.9358,46000.0
2007-06-15 11:30:00,53.69,53.77,53.68,53.76,34100.0,50.9358,51.0117,50.9263,51.0022,34100.0
2007-06-15 11:40:00,53.77,53.78,53.72,53.78,28300.0,51.0117,51.0212,50.9642,51.0212,28300.0
2007-06-15 11:50:00,53.79,53.8,53.6,53.6,41700.0,51.0306,51.0401,50.8504,50.8504,41700.0
2007-06-15 12:00:00,53.63,53.71,53.61,53.66,33000.0,50.8789,50.9547,50.8599,50.9073,33000.0
2007-06-15 12:10:00,53.65,53.66,53.54,53.62,17400.0,50.8978,50.9073,50.7935,50.8694,17400.0
2007-06-15 12:20:00,53.62,53.63,53.52,53.52,33700.0,50.8694,50.8789,50.7745,50.7745,33700.0
2007-06-15 12:30:00,53.53,53.64,53.5,53.64,35100.0,50.784,50.8883,50.7555,50.8883,35100.0
2007-06-15 12:40:00,53.62,53.65,53.61,53.64,11900.0,50.8694,50.8978,50.8599,50.8883,11900.0
2007-06-15 12:50:00,53.65,53.65,53.57,53.61,17800.0,50.8978,50.8978,50.8219,50.8599,17800.0
2007-06-15 13:00:00,53.62,53.64,53.56,53.56,43100.0,50.8694,50.8883,50.8124,50.8124,43100.0
2007-06-15 13:10:00,53.57,53.64,53.56,53.62,34000.0,50.8219,50.8883,50.8124,50.8694,34000.0
2007-06-15 13:20:00,53.62,53.72,53.62,53.71,19000.0,50.8694,50.9642,50.8694,50.9547,19000.0
2007-06-15 13:30:00,53.72,53.73,53.64,53.65,22800.0,50.9642,50.9737,50.8883,50.8978,22800.0
2007-06-15 13:40:00,53.65,53.74,53.63,53.74,22300.0,50.8978,50.9832,50.8789,50.9832,22300.0
2007-06-15 13:50:00,53.73,53.84,53.72,53.79,31600.0,50.9737,51.0781,50.9642,51.0306,31600.0
2007-06-15 14:00:00,53.79,53.81,53.72,53.73,34000.0,51.0306,51.0496,50.9642,50.9737,34000.0
2007-06-15 14:10:00,53.73,53.8,53.7,53.77,31200.0,50.9737,51.0401,50.9453,51.0117,31200.0
2007-06-15 14:20:00,53.76,53.84,53.74,53.83,28100.0,51.0022,51.0781,50.9832,51.0686,28100.0
2007-06-15 14:30:00,53.84,53.93,53.83,53.87,57600.0,51.0781,51.1635,51.0686,51.1065,57600.0
2007-06-15 14:40:00,53.88,53.99,53.86,53.98,47600.0,51.116,51.2204,51.0971,51.2109,47600.0
2007-06-15 14:50:00,53.98,54.0,53.95,53.99,69900.0,51.2109,51.2299,51.1824,51.2204,69900.0
2007-06-15 15:00:00,54.0,54.03,53.95,54.01,67000.0,51.2299,51.2583,51.1824,51.2394,67000.0
2007-06-15 15:10:00,54.0,54.04,54.0,54.02,67700.0,51.2299,51.2678,51.2299,51.2488,67700.0
2007-06-15 15:20:00,54.03,54.03,53.96,53.99,61100.0,51.2583,51.2583,51.1919,51.2204,61100.0
2007-06-15 15:30:00,53.99,54.01,53.98,53.99,51200.0,51.2204,51.2394,51.2109,51.2204,51200.0
2007-06-15 15:40:00,53.99,53.99,53.9,53.93,52300.0,51.2204,51.2204,51.135,51.1635,52300.0
2007-06-15 15:50:00,53.94,53.94,53.8,53.81,87600.0,51.173,51.173,51.0401,51.0496,87600.0
2007-06-18 09:30:00,53.4,53.62,52.69,53.07,173000.0,50.6607,50.8694,49.9871,50.3476,173000.0
2007-06-18 09:40:00,53.07,53.14,52.96,53.02,44400.0,50.3476,50.414,50.2432,50.3001,44400.0
2007-06-18 09:50:00,53.04,53.16,52.96,53.1,48100.0,50.3191,50.433,50.2432,50.376,48100.0
2007-06-18 10:00:00,53.1,53.33,53.05,53.31,80200.0,50.376,50.5942,50.3286,50.5753,80200.0
2007-06-18 10:10:00,53.3,53.32,53.18,53.27,51400.0,50.5658,50.5848,50.4519,50.5373,51400.0
2007-06-18 10:20:00,53.26,53.39,53.26,53.38,29400.0,50.5278,50.6512,50.5278,50.6417,29400.0
2007-06-18 10:30:00,53.39,53.53,53.38,53.52,36100.0,50.6512,50.784,50.6417,50.7745,36100.0
2007-06-18 10:40:00,53.52,53.61,53.52,53.53,22800.0,50.7745,50.8599,50.7745,50.784,22800.0
2007-06-18 10:50:00,53.52,53.55,53.52,53.54,24100.0,50.7745,50.803,50.7745,50.7935,24100.0
2007-06-18 11:00:00,53.54,53.59,53.51,53.59,28500.0,50.7935,50.8409,50.765,50.8409,28500.0
2007-06-18 11:10:00,53.59,53.69,53.56,53.66,33600.0,50.8409,50.9358,50.8124,50.9073,33600.0
2007-06-18 11:20:00,53.67,53.69,53.65,53.65,18500.0,50.9168,50.9358,50.8978,50.8978,18500.0
2007-06-18 11:30:00,53.65,53.68,53.61,53.66,28400.0,50.8978,50.9263,50.8599,50.9073,28400.0
2007-06-18 11:40:00,53.66,53.68,53.62,53.65,27000.0,50.9073,50.9263,50.8694,50.8978,27000.0
2007-06-18 11:50:00,53.65,53.68,53.63,53.66,10900.0,50.8978,50.9263,50.8789,50.9073,10900.0
2007-06-18 12:00:00,53.65,53.74,53.64,53.67,26900.0,50.8978,50.9832,50.8883,50.9168,26900.0
2007-06-18 12:10:00,53.67,53.75,53.66,53.74,26900.0,50.9168,50.9927,50.9073,50.9832,26900.0
2007-06-18 12:20:00,53.74,53.75,53.67,53.72,51100.0,50.9832,50.9927,50.9168,50.9642,51100.0
2007-06-18 12:30:00,53.72,53.72,53.67,53.68,33700.0,50.9642,50.9642,50.9168,50.9263,33700.0
2007-06-18 12:40:00,53.68,53.78,53.67,53.72,51700.0,50.9263,51.0212,50.9168,50.9642,51700.0
2007-06-18 12:50:00,53.72,53.72,53.67,53.7,24100.0,50.9642,50.9642,50.9168,50.9453,24100.0
2007-06-18 13:00:00,53.71,53.71,53.63,53.65,27200.0,50.9547,50.9547,50.8789,50.8978,27200.0
2007-06-18 13:10:00,53.65,53.67,53.59,53.61,42500.0,50.8978,50.9168,50.8409,50.8599,42500.0
2007-06-18 13:20:00,53.61,53.67,53.57,53.66,42500.0,50.8599,50.9168,50.8219,50.9073,42500.0
2007-06-18 13:30:00,53.65,53.68,53.59,53.6,38400.0,50.8978,50.9263,50.8409,50.8504,38400.0
2007-06-18 13:40:00,53.61,53.61,53.5,53.52,35000.0,50.8599,50.8599,50.7555,50.7745,35000.0
2007-06-18 13:50:00,53.5,53.51,53.47,53.48,27900.0,50.7555,50.765,50.7271,50.7365,27900.0
2007-06-18 14:00:00,53.48,53.49,53.41,53.44,24100.0,50.7365,50.746,50.6701,50.6986,24100.0
2007-06-18 14:10:00,53.44,53.45,53.4,53.43,18400.0,50.6986,50.7081,50.6607,50.6891,18400.0
2007-06-18 14:20:00,53.43,53.58,53.42,53.54,38600.0,50.6891,50.8314,50.6796,50.7935,38600.0
2007-06-18 14:30:00,53.54,53.56,53.43,53.43,38100.0,50.7935,50.8124,50.6891,50.6891,38100.0
2007-06-18 14:40:00,53.44,53.46,53.39,53.43,23300.0,50.6986,50.7176,50.6512,50.6891,23300.0
2007-06-18 14:50:00,53.43,53.48,53.41,53.47,34300.0,50.6891,50.7365,50.6701,50.7271,34300.0
2007-06-18 15:00:00,53.47,53.53,53.47,53.47,17000.0,50.7271,50.784,50.7271,50.7271,17000.0
2007-06-18 15:10:00,53.47,53.5,53.45,53.46,29400.0,50.7271,50.7555,50.7081,50.7176,29400.0
2007-06-18 15:20:00,53.46,53.48,53.44,53.46,37300.0,50.7176,50.7365,50.6986,50.7176,37300.0
2007-06-18 15:30:00,53.46,53.48,53.45,53.45,28600.0,50.7176,50.7365,50.7081,50.7081,28600.0
2007-06-18 15:40:00,53.46,53.49,53.45,53.46,34100.0,50.7176,50.746,50.7081,50.7176,34100.0
2007-06-18 15:50:00,53.46,53.49,53.45,53.48,56300.0,50.7176,50.746,50.7081,50.7365,56300.0
2007-06-19 09:30:00,53.55,53.75,53.55,53.6,44300.0,50.803,50.9927,50.803,50.8504,44300.0
2007-06-19 09:40:00,53.6,53.66,53.55,53.56,36700.0,50.8504,50.9073,50.803,50.8124,36700.0
2007-06-19 09:50:00,53.58,53.63,53.53,53.57,31500.0,50.8314,50.8789,50.784,50.8219,31500.0
2007-06-19 10:00:00,53.55,53.6,53.45,53.49,101600.0,50.803,50.8504,50.7081,50.746,101600.0
2007-06-19 10:10:00,53.47,53.47,53.32,53.35,46100.0,50.7271,50.7271,50.5848,50.6132,46100.0
2007-06-19 10:20:00,53.35,53.42,53.35,53.42,84300.0,50.6132,50.6796,50.6132,50.6796,84300.0
2007-06-19 10:30:00,53.41,53.42,53.34,53.34,55200.0,50.6701,50.6796,50.6037,50.6037,55200.0
2007-06-19 10:40:00,53.34,53.35,53.25,53.25,43500.0,50.6037,50.6132,50.5183,50.5183,43500.0
2007-06-19 10:50:00,53.24,53.4,53.24,53.35,38700.0,50.5089,50.6607,50.5089,50.6132,38700.0
2007-06-19 11:00:00,53.37,53.39,53.34,53.35,17300.0,50.6322,50.6512,50.6037,50.6132,17300.0
2007-06-19 11:10:00,53.35,53.36,53.32,53.36,60100.0,50.6132,50.6227,50.5848,50.6227,60100.0
2007-06-19 11:20:00,53.36,53.4,53.25,53.27,29000.0,50.6227,50.6607,50.5183,50.5373,29000.0
2007-06-19 11:30:00,53.28,53.28,53.21,53.23,18800.0,50.5468,50.5468,50.4804,50.4994,18800.0
2007-06-19 11:40:00,53.21,53.21,53.12,53.14,29500.0,50.4804,50.4804,50.395,50.414,29500.0
2007-06-19 11:50:00,53.13,53.22,53.13,53.17,23000.0,50.4045,50.4899,50.4045,50.4425,23000.0
2007-06-19 12:00:00,53.17,53.26,53.15,53.26,38700.0,50.4425,50.5278,50.4235,50.5278,38700.0
2007-06-19 12:10:00,53.24,53.32,53.21,53.26,21400.0,50.5089,50.5848,50.4804,50.5278,21400.0
2007-06-19 12:20:00,53.26,53.27,53.19,53.2,15700.0,50.5278,50.5373,50.4614,50.4709,15700.0
2007-06-19 12:30:00,53.18,53.32,53.17,53.3,48000.0,50.4519,50.5848,50.4425,50.5658,48000.0
2007-06-19 12:40:00,53.31,53.44,53.24,53.41,83400.0,50.5753,50.6986,50.5089,50.6701,83400.0
2007-06-19 12:50:00,53.41,53.44,53.33,53.4,90900.0,50.6701,50.6986,50.5942,50.6607,90900.0
2007-06-19 13:00:00,53.41,53.41,53.35,53.4,92500.0,50.6701,50.6701,50.6132,50.6607,92500.0
2007-06-19 13:10:00,53.39,53.45,53.38,53.41,36700.0,50.6512,50.7081,50.6417,50.6701,36700.0
2007-06-19 13:20:00,53.42,53.47,53.4,53.45,53700.0,50.6796,50.7271,50.6607,50.7081,53700.0
2007-06-19 13:30:00,53.46,53.46,53.34,53.34,38700.0,50.7176,50.7176,50.6037,50.6037,38700.0
2007-06-19 13:40:00,53.34,53.49,53.34,53.48,53700.0,50.6037,50.746,50.6037,50.7365,53700.0
2007-06-19 13:50:00,53.5,53.51,53.38,53.38,31300.0,50.7555,50.765,50.6417,50.6417,31300.0
2007-06-19 14:00:00,53.38,53.39,53.29,53.31,32600.0,50.6417,50.6512,50.5563,50.5753,32600.0
2007-06-19 14:10:00,53.3,53.31,53.22,53.28,48100.0,50.5658,50.5753,50.4899,50.5468,48100.0
2007-06-19 14:20:00,53.28,53.3,53.25,53.27,37600.0,50.5468,50.5658,50.5183,50.5373,37600.0
2007-06-19 14:30:00,53.28,53.34,53.22,53.3,30800.0,50.5468,50.6037,50.4899,50.5658,30800.0
2007-06-19 14:40:00,53.3,53.32,53.26,53.26,22900.0,50.5658,50.5848,50.5278,50.5278,22900.0
2007-06-19 14:50:00,53.26,53.3,53.23,53.26,35900.0,50.5278,50.5658,50.4994,50.5278,35900.0
2007-06-19 15:00:00,53.25,53.37,53.23,53.37,81900.0,50.5183,50.6322,50.4994,50.6322,81900.0
2007-06-19 15:10:00,53.36,53.43,53.33,53.43,23700.0,50.6227,50.6891,50.5942,50.6891,23700.0
2007-06-19 15:20:00,53.42,53.45,53.35,53.35,29900.0,50.6796,50.7081,50.6132,50.6132,29900.0
2007-06-19 15:30:00,53.35,53.39,53.32,53.39,52200.0,50.6132,50.6512,50.5848,50.6512,52200.0
2007-06-19 15:40:00,53.39,53.51,53.38,53.48,56500.0,50.6512,50.765,50.6417,50.7365,56500.0
2007-06-19 15:50:00,53.47,53.48,53.4,53.43,45300.0,50.7271,50.7365,50.6607,50.6891,45300.0
2007-06-20 09:30:00,53.46,53.7,53.27,53.34,41700.0,50.7176,50.9453,50.5373,50.6037,41700.0
2007-06-20 09:40:00,53.34,53.46,53.3,53.3,51600.0,50.6037,50.7176,50.5658,50.5658,51600.0
2007-06-20 09:50:00,53.31,53.37,53.22,53.22,48700.0,50.5753,50.6322,50.4899,50.4899,48700.0
2007-06-20 10:00:00,53.22,53.29,53.14,53.14,49000.0,50.4899,50.5563,50.414,50.414,49000.0
2007-06-20 10:10:00,53.14,53.35,53.14,53.31,38200.0,50.414,50.6132,50.414,50.5753,38200.0
2007-06-20 10:20:00,53.31,53.36,53.29,53.32,27400.0,50.5753,50.6227,50.5563,50.5848,27400.0
2007-06-20 10:30:00,53.31,53.52,53.28,53.31,55200.0,50.5753,50.7745,50.5468,50.5753,55200.0
2007-06-20 10:40:00,53.3,53.39,53.3,53.38,14200.0,50.5658,50.6512,50.5658,50.6417,14200.0
2007-06-20 10:50:00,53.37,53.38,53.3,53.36,13600.0,50.6322,50.6417,50.5658,50.6227,13600.0
2007-06-20 11:00:00,53.35,53.45,53.32,53.41,15600.0,50.6132,50.7081,50.5848,50.6701,15600.0
2007-06-20 11:10:00,53.42,53.42,53.3,53.31,14300.0,50.6796,50.6796,50.5658,50.5753,14300.0
2007-06-20 11:20:00,53.31,53.46,53.31,53.45,15500.0,50.5753,50.7176,50.5753,50.7081,15500.0
2007-06-20 11:30:00,53.46,53.46,53.37,53.37,17400.0,50.7176,50.7176,50.6322,50.6322,17400.0
2007-06-20 11:40:00,53.36,53.36,53.3,53.31,22100.0,50.6227,50.6227,50.5658,50.5753,22100.0
2007-06-20 11:50:00,53.33,53.35,53.26,53.28,26700.0,50.5942,50.6132,50.5278,50.5468,26700.0
2007-06-20 12:00:00,53.26,53.3,53.21,53.23,23800.0,50.5278,50.5658,50.4804,50.4994,23800.0
2007-06-20 12:10:00,53.23,53.32,53.23,53.32,17400.0,50.4994,50.5848,50.4994,50.5848,17400.0
2007-06-20 12:20:00,53.32,53.35,53.25,53.25,25700.0,50.5848,50.6132,50.5183,50.5183,25700.0
2007-06-20 12:30:00,53.25,53.37,53.25,53.33,25300.0,50.5183,50.6322,50.5183,50.5942,25300.0
2007-06-20 12:40:00,53.33,53.33,53.26,53.29,14100.0,50.5942,50.5942,50.5278,50.5563,14100.0
2007-06-20 12:50:00,53.29,53.3,53.27,53.27,14200.0,50.5563,50.5658,50.5373,50.5373,14200.0
2007-06-20 13:00:00,53.27,53.27,53.19,53.19,27000.0,50.5373,50.5373,50.4614,50.4614,27000.0
2007-06-20 13:10:00,53.18,53.18,53.07,53.08,28100.0,50.4519,50.4519,50.3476,50.3571,28100.0
2007-06-20 13:20:00,53.08,53.13,53.01,53.1,16100.0,50.3571,50.4045,50.2907,50.376,16100.0
2007-06-20 13:30:00,53.1,53.16,53.08,53.14,18900.0,50.376,50.433,50.3571,50.414,18900.0
2007-06-20 13:40:00,53.12,53.13,53.09,53.11,16300.0,50.395,50.4045,50.3666,50.3855,16300.0
2007-06-20 13:50:00,53.11,53.15,53.1,53.1,28900.0,50.3855,50.4235,50.376,50.376,28900.0
2007-06-20 14:00:00,53.09,53.2,53.08,53.2,45200.0,50.3666,50.4709,50.3571,50.4709,45200.0
2007-06-20 14:10:00,53.19,53.2,53.13,53.13,16600.0,50.4614,50.4709,50.4045,50.4045,16600.0
2007-06-20 14:20:00,53.13,53.13,53.04,53.08,32100.0,50.4045,50.4045,50.3191,50.3571,32100.0
2007-06-20 14:30:00,53.09,53.1,52.97,53.0,28900.0,50.3666,50.376,50.2527,50.2812,28900.0
2007-06-20 14:40:00,53.0,53.07,52.95,53.04,36400.0,50.2812,50.3476,50.2337,50.3191,36400.0
2007-06-20 14:50:00,53.03,53.05,53.01,53.04,18600.0,50.3096,50.3286,50.2907,50.3191,18600.0
2007-06-20 15:00:00,53.03,53.04,52.89,52.92,36500.0,50.3096,50.3191,50.1768,50.2053,36500.0
2007-06-20 15:10:00,52.92,52.95,52.87,52.92,27300.0,50.2053,50.2337,50.1578,50.2053,27300.0
2007-06-20 15:20:00,52.91,52.97,52.8,52.8,55300.0,50.1958,50.2527,50.0914,50.0914,55300.0
2007-06-20 15:30:00,52.8,52.83,52.65,52.67,62400.0,50.0914,50.1199,49.9491,49.9681,62400.0
2007-06-20 15:40:00,52.67,52.73,52.61,52.65,78500.0,49.9681,50.025,49.9112,49.9491,78500.0
2007-06-20 15:50:00,52.65,52.71,52.49,52.53,98100.0,49.9491,50.006,49.7973,49.8353,98100.0
2007-06-21 09:30:00,52.45,52.55,52.16,52.21,39400.0,49.7594,49.8543,49.4843,49.5317,39400.0
2007-06-21 09:40:00,52.2,52.34,52.15,52.2,40500.0,49.5222,49.655,49.4748,49.5222,40500.0
2007-06-21 09:50:00,52.17,52.25,51.93,51.95,77100.0,49.4937,49.5696,49.2661,49.285,77100.0
2007-06-21 10:00:00,51.97,52.07,51.79,51.86,80400.0,49.304,49.3989,49.1332,49.1997,80400.0
2007-06-21 10:10:00,51.86,52.0,51.75,51.95,67000.0,49.1997,49.3325,49.0953,49.285,67000.0
2007-06-21 10:20:00,51.95,52.06,51.88,51.91,80800.0,49.285,49.3894,49.2186,49.2471,80800.0
2007-06-21 10:30:00,51.92,51.97,51.72,51.82,252200.0,49.2566,49.304,49.0668,49.1617,252200.0
2007-06-21 10:40:00,51.82,51.91,51.75,51.87,61500.0,49.1617,49.2471,49.0953,49.2091,61500.0
2007-06-21 10:50:00,51.89,52.02,51.88,51.93,49200.0,49.2281,49.3514,49.2186,49.2661,49200.0
2007-06-21 11:00:00,51.95,52.01,51.85,51.87,53800.0,49.285,49.342,49.1902,49.2091,53800.0
2007-06-21 11:10:00,51.86,51.96,51.82,51.94,191800.0,49.1997,49.2945,49.1617,49.2755,191800.0
2007-06-21 11:20:00,51.96,52.0,51.89,51.95,18600.0,49.2945,49.3325,49.2281,49.285,18600.0
2007-06-21 11:30:00,51.96,51.96,51.79,51.81,22700.0,49.2945,49.2945,49.1332,49.1522,22700.0
2007-06-21 11:40:00,51.8,51.89,51.77,51.87,105600.0,49.1427,49.2281,49.1143,49.2091,105600.0
2007-06-21 11:50:00,51.88,51.91,51.78,51.79,72500.0,49.2186,49.2471,49.1238,49.1332,72500.0
2007-06-21 12:00:00,51.8,51.87,51.76,51.84,48700.0,49.1427,49.2091,49.1048,49.1807,48700.0
2007-06-21 12:10:00,51.85,51.85,51.72,51.75,90000.0,49.1902,49.1902,49.0668,49.0953,90000.0
2007-06-21 12:20:00,51.75,51.77,51.69,51.7,26800.0,49.0953,49.1143,49.0384,49.0479,26800.0
2007-06-21 12:30:00,51.7,51.75,51.65,51.75,63500.0,49.0479,49.0953,49.0004,49.0953,63500.0
2007-06-21 12:40:00,51.75,51.86,51.72,51.82,39800.0,49.0953,49.1997,49.0668,49.1617,39800.0
2007-06-21 12:50:00,51.83,51.84,51.77,51.8,12700.0,49.1712,49.1807,49.1143,49.1427,12700.0
2007-06-21 13:00:00,51.82,51.85,51.79,51.85,75700.0,49.1617,49.1902,49.1332,49.1902,75700.0
2007-06-21 13:10:00,51.82,51.96,51.81,51.94,49400.0,49.1617,49.2945,49.1522,49.2755,49400.0
2007-06-21 13:20:00,51.94,52.09,51.94,52.09,32200.0,49.2755,49.4179,49.2755,49.4179,32200.0
2007-06-21 13:30:00,52.12,52.17,51.71,52.13,124800.0,49.4463,49.4937,49.0573,49.4558,124800.0
2007-06-21 13:40:00,52.13,52.16,52.05,52.08,29400.0,49.4558,49.4843,49.3799,49.4084,29400.0
2007-06-21 13:50:00,52.06,52.19,52.05,52.16,70500.0,49.3894,49.5127,49.3799,49.4843,70500.0
2007-06-21 14:00:00,52.18,52.25,52.12,52.19,59000.0,49.5032,49.5696,49.4463,49.5127,59000.0
2007-06-21 14:10:00,52.19,52.29,52.19,52.29,23600.0,49.5127,49.6076,49.5127,49.6076,23600.0
2007-06-21 14:20:00,52.29,52.29,52.17,52.17,30400.0,49.6076,49.6076,49.4937,49.4937,30400.0
2007-06-21 14:30:00,52.17,52.17,52.03,52.03,24500.0,49.4937,49.4937,49.3609,49.3609,24500.0
2007-06-21 14:40:00,52.05,52.1,51.95,51.95,34600.0,49.3799,49.4273,49.285,49.285,34600.0
2007-06-21 14:50:00,51.96,52.11,51.96,52.08,168100.0,49.2945,49.4368,49.2945,49.4084,168100.0
2007-06-21 15:00:00,52.09,52.18,52.02,52.07,36200.0,49.4179,49.5032,49.3514,49.3989,36200.0
2007-06-21 15:10:00,52.05,52.1,51.98,51.98,34100.0,49.3799,49.4273,49.3135,49.3135,34100.0
2007-06-21 15:20:00,51.98,52.1,51.98,52.05,45000.0,49.3135,49.4273,49.3135,49.3799,45000.0
2007-06-21 15:30:00,52.07,52.12,52.0,52.04,39900.0,49.3989,49.4463,49.3325,49.3704,39900.0
2007-06-21 15:40:00,52.03,52.09,51.99,52.01,52100.0,49.3609,49.4179,49.323,49.342,52100.0
2007-06-21 15:50:00,52.01,52.12,52.0,52.12,62500.0,49.342,49.4463,49.3325,49.4463,62500.0
2007-06-22 09:30:00,51.73,52.1,51.48,52.1,43700.0,49.0763,49.4273,48.8391,49.4273,43700.0
2007-06-22 09:40:00,52.12,52.13,51.84,51.86,31700.0,49.4463,49.4558,49.1807,49.1997,31700.0
2007-06-22 09:50:00,51.87,52.07,51.87,52.03,30600.0,49.2091,49.3989,49.2091,49.3609,30600.0
2007-06-22 10:00:00,52.01,52.01,51.8,51.86,61300.0,49.342,49.342,49.1427,49.1997,61300.0
2007-06-22 10:10:00,51.83,51.83,51.72,51.76,63300.0,49.1712,49.1712,49.0668,49.1048,63300.0
2007-06-22 10:20:00,51.77,51.86,51.63,51.64,38500.0,49.1143,49.1997,48.9815,48.9909,38500.0
2007-06-22 10:30:00,51.63,51.7,51.54,51.61,46400.0,48.9815,49.0479,48.8961,48.9625,46400.0
2007-06-22 10:40:00,51.61,51.79,51.58,51.72,31300.0,48.9625,49.1332,48.934,49.0668,31300.0
2007-06-22 10:50:00,51.71,51.83,51.68,51.76,24700.0,49.0573,49.1712,49.0289,49.1048,24700.0
2007-06-22 11:00:00,51.76,51.78,51.69,51.75,22100.0,49.1048,49.1238,49.0384,49.0953,22100.0
2007-06-22 11:10:00,51.74,51.75,51.62,51.64,28200.0,49.0858,49.0953,48.972,48.9909,28200.0
2007-06-22 11:20:00,51.63,51.69,51.62,51.65,13400.0,48.9815,49.0384,48.972,49.0004,13400.0
2007-06-22 11:30:00,51.66,51.71,51.65,51.7,13500.0,49.0099,49.0573,49.0004,49.0479,13500.0
2007-06-22 11:40:00,51.68,51.69,51.48,51.54,23400.0,49.0289,49.0384,48.8391,48.8961,23400.0
2007-06-22 11:50:00,51.55,51.66,51.51,51.66,25900.0,48.9056,49.0099,48.8676,49.0099,25900.0
2007-06-22 12:00:00,51.66,51.68,51.6,51.62,13500.0,49.0099,49.0289,48.953,48.972,13500.0
2007-06-22 12:10:00,51.62,51.62,51.44,51.46,58400.0,48.972,48.972,48.8012,48.8202,58400.0
2007-06-22 12:20:00,51.45,51.5,51.18,51.2,63100.0,48.8107,48.8581,48.5545,48.5735,63100.0
2007-06-22 12:30:00,51.21,51.44,51.16,51.42,52100.0,48.583,48.8012,48.5356,48.7822,52100.0
2007-06-22 12:40:00,51.42,51.44,51.28,51.4,29400.0,48.7822,48.8012,48.6494,48.7632,29400.0
2007-06-22 12:50:00,51.4,51.4,51.27,51.33,38500.0,48.7632,48.7632,48.6399,48.6968,38500.0
2007-06-22 13:00:00,51.33,51.33,51.14,51.22,48100.0,48.6968,48.6968,48.5166,48.5925,48100.0
2007-06-22 13:10:00,51.24,51.35,51.15,51.34,39900.0,48.6115,48.7158,48.5261,48.7063,39900.0
2007-06-22 13:20:00,51.34,51.53,51.29,51.47,58400.0,48.7063,48.8866,48.6589,48.8297,58400.0
2007-06-22 13:30:00,51.49,51.54,51.4,51.54,23400.0,48.8486,48.8961,48.7632,48.8961,23400.0
2007-06-22 13:40:00,51.54,51.57,51.49,51.56,19400.0,48.8961,48.9245,48.8486,48.915,19400.0
2007-06-22 13:50:00,51.55,51.58,51.49,51.52,33900.0,48.9056,48.934,48.8486,48.8771,33900.0
2007-06-22 14:00:00,51.53,51.53,51.39,51.4,27900.0,48.8866,48.8866,48.7538,48.7632,27900.0
2007-06-22 14:10:00,51.41,51.53,51.39,51.41,66600.0,48.7727,48.8866,48.7538,48.7727,66600.0
2007-06-22 14:20:00,51.41,51.41,51.21,51.38,76900.0,48.7727,48.7727,48.583,48.7443,76900.0
2007-06-22 14:30:00,51.39,51.45,51.27,51.39,40800.0,48.7538,48.8107,48.6399,48.7538,40800.0
2007-06-22 14:40:00,51.39,51.5,51.39,51.5,44500.0,48.7538,48.8581,48.7538,48.8581,44500.0
2007-06-22 14:50:00,51.5,51.58,51.48,51.51,35600.0,48.8581,48.934,48.8391,48.8676,35600.0
2007-06-22 15:00:00,51.52,51.54,51.48,51.53,33400.0,48.8771,48.8961,48.8391,48.8866,33400.0
2007-06-22 15:10:00,51.53,51.56,51.48,51.55,45000.0,48.8866,48.915,48.8391,48.9056,45000.0
2007-06-22 15:20:00,51.55,51.6,51.49,51.5,51600.0,48.9056,48.953,48.8486,48.8581,51600.0
2007-06-22 15:30:00,51.5,51.53,51.42,51.47,82200.0,48.8581,48.8866,48.7822,48.8297,82200.0
2007-06-22 15:40:00,51.47,51.47,51.24,51.35,169700.0,48.8297,48.8297,48.6115,48.7158,169700.0
2007-06-22 15:50:00,51.35,51.37,51.2,51.31,147800.0,48.7158,48.7348,48.5735,48.6779,147800.0
2007-06-25 09:30:00,51.79,51.97,51.45,51.5,90900.0,49.1332,49.304,48.8107,48.8581,90900.0
2007-06-25 09:40:00,51.5,51.73,51.36,51.66,40300.0,48.8581,49.0763,48.7253,49.0099,40300.0
2007-06-25 09:50:00,51.65,51.78,51.43,51.72,56800.0,49.0004,49.1238,48.7917,49.0668,56800.0
2007-06-25 10:00:00,51.72,51.93,51.7,51.82,42100.0,49.0668,49.2661,49.0479,49.1617,42100.0
2007-06-25 10:10:00,51.84,52.14,51.8,52.08,47300.0,49.1807,49.4653,49.1427,49.4084,47300.0
2007-06-25 10:20:00,52.08,52.14,52.06,52.14,28000.0,49.4084,49.4653,49.3894,49.4653,28000.0
2007-06-25 10:30:00,52.14,52.2,51.95,51.99,36300.0,49.4653,49.5222,49.285,49.323,36300.0
2007-06-25 10:40:00,52.0,52.1,51.94,52.04,23900.0,49.3325,49.4273,49.2755,49.3704,23900.0
2007-06-25 10:50:00,52.02,52.37,52.01,52.37,42400.0,49.3514,49.6835,49.342,49.6835,42400.0
2007-06-25 11:00:00,52.35,52.47,52.35,52.36,33400.0,49.6645,49.7784,49.6645,49.674,33400.0
2007-06-25 11:10:00,52.35,52.5,52.35,52.44,38300.0,49.6645,49.8068,49.6645,49.7499,38300.0
2007-06-25 11:20:00,52.44,52.45,52.32,52.38,41100.0,49.7499,49.7594,49.6361,49.693,41100.0
2007-06-25 11:30:00,52.39,52.39,52.31,52.35,28500.0,49.7025,49.7025,49.6266,49.6645,28500.0
2007-06-25 11:40:00,52.35,52.36,52.24,52.3,33600.0,49.6645,49.674,49.5602,49.6171,33600.0
2007-06-25 11:50:00,52.31,52.34,52.27,52.31,34600.0,49.6266,49.655,49.5886,49.6266,34600.0
2007-06-25 12:00:00,52.31,52.49,52.31,52.47,22100.0,49.6266,49.7973,49.6266,49.7784,22100.0
2007-06-25 12:10:00,52.47,52.52,52.35,52.35,55100.0,49.7784,49.8258,49.6645,49.6645,55100.0
2007-06-25 12:20:00,52.36,52.36,52.2,52.2,50000.0,49.674,49.674,49.5222,49.5222,50000.0
2007-06-25 12:30:00,52.2,52.21,52.11,52.12,26400.0,49.5222,49.5317,49.4368,49.4463,26400.0
2007-06-25 12:40:00,52.12,52.17,52.1,52.14,26600.0,49.4463,49.4937,49.4273,49.4653,26600.0
2007-06-25 12:50:00,52.13,52.17,52.1,52.11,57200.0,49.4558,49.4937,49.4273,49.4368,57200.0
2007-06-25 13:00:00,52.1,52.11,51.98,51.98,51100.0,49.4273,49.4368,49.3135,49.3135,51100.0
2007-06-25 13:10:00,51.97,52.03,51.91,51.94,39200.0,49.304,49.3609,49.2471,49.2755,39200.0
2007-06-25 13:20:00,51.93,51.98,51.84,51.84,35800.0,49.2661,49.3135,49.1807,49.1807,35800.0
2007-06-25 13:30:00,51.84,51.97,51.84,51.9,28100.0,49.1807,49.304,49.1807,49.2376,28100.0
2007-06-25 13:40:00,51.9,51.9,51.77,51.77,22700.0,49.2376,49.2376,49.1143,49.1143,22700.0
2007-06-25 13:50:00,51.78,51.84,51.73,51.73,25100.0,49.1238,49.1807,49.0763,49.0763,25100.0
2007-06-25 14:00:00,51.72,51.78,51.7,51.71,30300.0,49.0668,49.1238,49.0479,49.0573,30300.0
2007-06-25 14:10:00,51.68,51.68,51.53,51.61,36000.0,49.0289,49.0289,48.8866,48.9625,36000.0
2007-06-25 14:20:00,51.57,51.64,51.53,51.53,26000.0,48.9245,48.9909,48.8866,48.8866,26000.0
2007-06-25 14:30:00,51.53,51.53,51.25,51.36,65200.0,48.8866,48.8866,48.6209,48.7253,65200.0
2007-06-25 14:40:00,51.37,51.44,51.26,51.27,67400.0,48.7348,48.8012,48.6304,48.6399,67400.0
2007-06-25 14:50:00,51.26,51.39,51.21,51.34,42200.0,48.6304,48.7538,48.583,48.7063,42200.0
2007-06-25 15:00:00,51.32,51.76,51.15,51.19,59700.0,48.6874,49.1048,48.5261,48.564,59700.0
2007-06-25 15:10:00,51.19,51.29,51.14,51.16,39200.0,48.564,48.6589,48.5166,48.5356,39200.0
2007-06-25 15:20:00,51.18,51.38,51.17,51.34,46300.0,48.5545,48.7443,48.545,48.7063,46300.0
2007-06-25 15:30:00,51.34,51.39,51.29,51.36,55800.0,48.7063,48.7538,48.6589,48.7253,55800.0
2007-06-25 15:40:00,51.38,51.38,51.18,51.24,77200.0,48.7443,48.7443,48.5545,48.6115,77200.0
2007-06-25 15:50:00,51.25,51.31,51.19,51.25,70400.0,48.6209,48.6779,48.564,48.6209,70400.0
2007-06-26 09:30:00,51.3,51.67,51.26,51.43,68800.0,48.6684,49.0194,48.6304,48.7917,68800.0
2007-06-26 09:40:00,51.44,51.48,51.25,51.4,67300.0,48.8012,48.8391,48.6209,48.7632,67300.0
2007-06-26 09:50:00,51.38,51.41,51.15,51.21,42100.0,48.7443,48.7727,48.5261,48.583,42100.0
2007-06-26 10:00:00,51.17,51.32,51.07,51.17,38900.0,48.545,48.6874,48.4502,48.545,38900.0
2007-06-26 10:10:00,51.16,51.22,51.07,51.16,47200.0,48.5356,48.5925,48.4502,48.5356,47200.0
2007-06-26 10:20:00,51.16,51.19,50.91,50.93,82700.0,48.5356,48.564,48.2984,48.3174,82700.0
2007-06-26 10:30:00,50.93,50.99,50.9,50.98,104800.0,48.3174,48.3743,48.2889,48.3648,104800.0
2007-06-26 10:40:00,50.98,51.01,50.79,50.8,42100.0,48.3648,48.3933,48.1845,48.194,42100.0
2007-06-26 10:50:00,50.79,50.88,50.71,50.73,49700.0,48.1845,48.2699,48.1086,48.1276,49700.0
2007-06-26 11:00:00,50.72,50.91,50.67,50.91,51600.0,48.1181,48.2984,48.0707,48.2984,51600.0
2007-06-26 11:10:00,50.9,51.01,50.9,50.92,56200.0,48.2889,48.3933,48.2889,48.3079,56200.0
2007-06-26 11:20:00,50.9,50.97,50.89,50.93,36000.0,48.2889,48.3553,48.2794,48.3174,36000.0
2007-06-26 11:30:00,50.92,50.95,50.89,50.94,69500.0,48.3079,48.3363,48.2794,48.3268,69500.0
2007-06-26 11:40:00,50.94,51.0,50.91,50.99,49900.0,48.3268,48.3838,48.2984,48.3743,49900.0
2007-06-26 11:50:00,50.98,51.08,50.95,51.08,19400.0,48.3648,48.4597,48.3363,48.4597,19400.0
2007-06-26 12:00:00,51.07,51.15,51.05,51.05,22700.0,48.4502,48.5261,48.4312,48.4312,22700.0
2007-06-26 12:10:00,51.06,51.06,50.97,51.03,12300.0,48.4407,48.4407,48.3553,48.4122,12300.0
2007-06-26 12:20:00,51.03,51.17,51.03,51.13,17700.0,48.4122,48.545,48.4122,48.5071,17700.0
2007-06-26 12:30:00,51.12,51.15,51.07,51.08,21800.0,48.4976,48.5261,48.4502,48.4597,21800.0
2007-06-26 12:40:00,51.07,51.2,51.06,51.19,26700.0,48.4502,48.5735,48.4407,48.564,26700.0
2007-06-26 12:50:00,51.19,51.2,51.12,51.12,13500.0,48.564,48.5735,48.4976,48.4976,13500.0
2007-06-26 13:00:00,51.13,51.21,51.12,51.21,19700.0,48.5071,48.583,48.4976,48.583,19700.0
2007-06-26 13:10:00,51.21,51.33,51.21,51.28,32100.0,48.583,48.6968,48.583,48.6494,32100.0
2007-06-26 13:20:00,51.25,51.25,51.21,51.22,11100.0,48.6209,48.6209,48.583,48.5925,11100.0
2007-06-26 13:30:00,51.22,51.28,51.16,51.24,24200.0,48.5925,48.6494,48.5356,48.6115,24200.0
2007-06-26 13:40:00,51.23,51.28,51.17,51.19,71800.0,48.602,48.6494,48.545,48.564,71800.0
2007-06-26 13:50:00,51.18,51.29,51.16,51.29,27700.0,48.5545,48.6589,48.5356,48.6589,27700.0
2007-06-26 14:00:00,51.27,51.38,51.27,51.32,66000.0,48.6399,48.7443,48.6399,48.6874,66000.0
2007-06-26 14:10:00,51.32,51.34,51.21,51.33,28900.0,48.6874,48.7063,48.583,48.6968,28900.0
2007-06-26 14:20:00,51.32,51.33,51.21,51.28,45300.0,48.6874,48.6968,48.583,48.6494,45300.0
2007-06-26 14:30:00,51.28,51.31,51.13,51.13,45800.0,48.6494,48.6779,48.5071,48.5071,45800.0
2007-06-26 14:40:00,51.12,51.21,51.08,51.19,36200.0,48.4976,48.583,48.4597,48.564,36200.0
2007-06-26 14:50:00,51.19,51.22,51.08,51.08,34500.0,48.564,48.5925,48.4597,48.4597,34500.0
2007-06-26 15:00:00,51.08,51.1,50.98,51.04,49800.0,48.4597,48.4786,48.3648,48.4217,49800.0
2007-06-26 15:10:00,51.03,51.16,51.03,51.08,47600.0,48.4122,48.5356,48.4122,48.4597,47600.0
2007-06-26 15:20:00,51.1,51.16,51.04,51.13,48300.0,48.4786,48.5356,48.4217,48.5071,48300.0
2007-06-26 15:30:00,51.12,51.21,51.12,51.16,32200.0,48.4976,48.583,48.4976,48.5356,32200.0
2007-06-26 15:40:00,51.15,51.16,51.09,51.13,39200.0,48.5261,48.5356,48.4692,48.5071,39200.0
2007-06-26 15:50:00,51.14,51.22,51.11,51.11,57900.0,48.5166,48.5925,48.4881,48.4881,57900.0
2007-06-27 09:30:00,50.75,50.96,50.45,50.94,83000.0,48.1466,48.3458,47.862,48.3268,83000.0
2007-06-27 09:40:00,50.94,51.1,50.94,51.05,77300.0,48.3268,48.4786,48.3268,48.4312,77300.0
2007-06-27 09:50:00,51.05,51.18,51.0,51.09,76700.0,48.4312,48.5545,48.3838,48.4692,76700.0
2007-06-27 10:00:00,51.08,51.1,50.97,51.07,70400.0,48.4597,48.4786,48.3553,48.4502,70400.0
2007-06-27 10:10:00,51.08,51.13,50.94,50.98,77600.0,48.4597,48.5071,48.3268,48.3648,77600.0
2007-06-27 10:20:00,50.97,51.09,50.95,51.07,53500.0,48.3553,48.4692,48.3363,48.4502,53500.0
2007-06-27 10:30:00,51.06,51.18,51.04,51.06,90300.0,48.4407,48.5545,48.4217,48.4407,90300.0
2007-06-27 10:40:00,51.06,51.1,50.92,50.93,51000.0,48.4407,48.4786,48.3079,48.3174,51000.0
2007-06-27 10:50:00,50.94,51.01,50.92,50.93,104600.0,48.3268,48.3933,48.3079,48.3174,104600.0
2007-06-27 11:00:00,50.93,50.95,50.81,50.86,61500.0,48.3174,48.3363,48.2035,48.251,61500.0
2007-06-27 11:10:00,50.86,51.07,50.86,51.04,42200.0,48.251,48.4502,48.251,48.4217,42200.0
2007-06-27 11:20:00,51.02,51.08,50.96,50.98,23300.0,48.4027,48.4597,48.3458,48.3648,23300.0
2007-06-27 11:30:00,50.98,51.0,50.89,50.9,62100.0,48.3648,48.3838,48.2794,48.2889,62100.0
2007-06-27 11:40:00,50.9,50.98,50.76,50.96,71900.0,48.2889,48.3648,48.1561,48.3458,71900.0
2007-06-27 11:50:00,50.97,51.18,50.97,51.16,65400.0,48.3553,48.5545,48.3553,48.5356,65400.0
2007-06-27 12:00:00,51.14,51.19,51.13,51.18,18300.0,48.5166,48.564,48.5071,48.5545,18300.0
2007-06-27 12:10:00,51.17,51.19,51.1,51.1,17900.0,48.545,48.564,48.4786,48.4786,17900.0
2007-06-27 12:20:00,51.11,51.37,51.11,51.35,75000.0,48.4881,48.7348,48.4881,48.7158,75000.0
2007-06-27 12:30:00,51.37,51.56,51.35,51.48,89900.0,48.7348,48.915,48.7158,48.8391,89900.0
2007-06-27 12:40:00,51.47,51.66,51.47,51.65,50900.0,48.8297,49.0099,48.8297,49.0004,50900.0
2007-06-27 12:50:00,51.65,51.7,51.6,51.69,64200.0,49.0004,49.0479,48.953,49.0384,64200.0
2007-06-27 13:00:00,51.69,51.73,51.65,51.69,52500.0,49.0384,49.0763,49.0004,49.0384,52500.0
2007-06-27 13:10:00,51.68,51.71,51.51,51.54,33700.0,49.0289,49.0573,48.8676,48.8961,33700.0
2007-06-27 13:20:00,51.54,51.56,51.45,51.48,33100.0,48.8961,48.915,48.8107,48.8391,33100.0
2007-06-27 13:30:00,51.46,51.51,51.38,51.51,45300.0,48.8202,48.8676,48.7443,48.8676,45300.0
2007-06-27 13:40:00,51.51,51.6,51.47,51.55,23200.0,48.8676,48.953,48.8297,48.9056,23200.0
2007-06-27 13:50:00,51.54,51.6,51.53,51.58,18200.0,48.8961,48.953,48.8866,48.934,18200.0
2007-06-27 14:00:00,51.58,51.69,51.55,51.56,18300.0,48.934,49.0384,48.9056,48.915,18300.0
2007-06-27 14:10:00,51.57,51.66,51.56,51.62,112200.0,48.9245,49.0099,48.915,48.972,112200.0
2007-06-27 14:20:00,51.61,51.7,51.59,51.65,24800.0,48.9625,49.0479,48.9435,49.0004,24800.0
2007-06-27 14:30:00,51.66,51.68,51.62,51.66,37100.0,49.0099,49.0289,48.972,49.0099,37100.0
2007-06-27 14:40:00,51.66,51.69,51.62,51.65,32200.0,49.0099,49.0384,48.972,49.0004,32200.0
2007-06-27 14:50:00,51.65,51.72,51.62,51.71,82400.0,49.0004,49.0668,48.972,49.0573,82400.0
2007-06-27 15:00:00,51.71,51.77,51.68,51.68,57900.0,49.0573,49.1143,49.0289,49.0289,57900.0
2007-06-27 15:10:00,51.68,51.76,51.67,51.73,30100.0,49.0289,49.1048,49.0194,49.0763,30100.0
2007-06-27 15:20:00,51.72,51.72,51.6,51.65,70600.0,49.0668,49.0668,48.953,49.0004,70600.0
2007-06-27 15:30:00,51.66,51.71,51.64,51.7,29500.0,49.0099,49.0573,48.9909,49.0479,29500.0
2007-06-27 15:40:00,51.69,51.72,51.67,51.68,93900.0,49.0384,49.0668,49.0194,49.0289,93900.0
2007-06-27 15:50:00,51.68,51.87,51.67,51.83,167900.0,49.0289,49.2091,49.0194,49.1712,167900.0
2007-06-28 09:30:00,51.63,51.8,51.52,51.72,22200.0,48.9815,49.1427,48.8771,49.0668,22200.0
2007-06-28 09:40:00,51.72,51.72,51.32,51.38,24800.0,49.0668,49.0668,48.6874,48.7443,24800.0
2007-06-28 09:50:00,51.38,51.84,51.38,51.83,29800.0,48.7443,49.1807,48.7443,49.1712,29800.0
2007-06-28 10:00:00,51.83,52.01,51.81,52.0,410200.0,49.1712,49.342,49.1522,49.3325,410200.0
2007-06-28 10:10:00,52.0,52.07,51.91,51.94,129300.0,49.3325,49.3989,49.2471,49.2755,129300.0
2007-06-28 10:20:00,51.96,52.0,51.87,51.93,534400.0,49.2945,49.3325,49.2091,49.2661,534400.0
2007-06-28 10:30:00,51.92,51.98,51.91,51.91,31000.0,49.2566,49.3135,49.2471,49.2471,31000.0
2007-06-28 10:40:00,51.93,52.0,51.91,51.97,14800.0,49.2661,49.3325,49.2471,49.304,14800.0
2007-06-28 10:50:00,51.97,51.99,51.89,51.92,12300.0,49.304,49.323,49.2281,49.2566,12300.0
2007-06-28 11:00:00,51.89,51.92,51.81,51.81,9800.0,49.2281,49.2566,49.1522,49.1522,9800.0
2007-06-28 11:10:00,51.81,51.85,51.78,51.84,21400.0,49.1522,49.1902,49.1238,49.1807,21400.0
2007-06-28 11:20:00,51.84,51.88,51.81,51.85,19900.0,49.1807,49.2186,49.1522,49.1902,19900.0
2007-06-28 11:30:00,51.85,51.87,51.79,51.8,45100.0,49.1902,49.2091,49.1332,49.1427,45100.0
2007-06-28 11:40:00,51.79,51.8,51.78,51.8,5100.0,49.1332,49.1427,49.1238,49.1427,5100.0
2007-06-28 11:50:00,51.8,51.81,51.78,51.79,31200.0,49.1427,49.1522,49.1238,49.1332,31200.0
2007-06-28 12:00:00,51.8,51.81,51.79,51.79,15000.0,49.1427,49.1522,49.1332,49.1332,15000.0
2007-06-28 12:10:00,51.8,51.8,51.79,51.79,11700.0,49.1427,49.1427,49.1332,49.1332,11700.0
2007-06-28 12:20:00,51.79,51.8,51.78,51.79,16300.0,49.1332,49.1427,49.1238,49.1332,16300.0
2007-06-28 12:30:00,51.79,51.81,51.78,51.79,20600.0,49.1332,49.1522,49.1238,49.1332,20600.0
2007-06-28 12:40:00,51.8,51.8,51.78,51.8,5900.0,49.1427,49.1427,49.1238,49.1427,5900.0
2007-06-28 12:50:00,51.8,51.81,51.75,51.79,22800.0,49.1427,49.1522,49.0953,49.1332,22800.0
2007-06-28 13:00:00,51.79,51.79,51.75,51.75,18400.0,49.1332,49.1332,49.0953,49.0953,18400.0
2007-06-28 13:10:00,51.76,51.81,51.75,51.78,21600.0,49.1048,49.1522,49.0953,49.1238,21600.0
2007-06-28 13:20:00,51.79,51.8,51.79,51.79,17600.0,49.1332,49.1427,49.1332,49.1332,17600.0
2007-06-28 13:30:00,51.8,51.8,51.78,51.78,19300.0,49.1427,49.1427,49.1238,49.1238,19300.0
2007-06-28 13:40:00,51.8,51.8,51.75,51.75,39600.0,49.1427,49.1427,49.0953,49.0953,39600.0
2007-06-28 13:50:00,51.76,51.81,51.71,51.72,68300.0,49.1048,49.1522,49.0573,49.0668,68300.0
2007-06-28 14:00:00,51.74,51.75,51.71,51.75,36100.0,49.0858,49.0953,49.0573,49.0953,36100.0
2007-06-28 14:10:00,51.74,51.83,51.47,51.69,94000.0,49.0858,49.1712,48.8297,49.0384,94000.0
2007-06-28 14:20:00,51.69,51.72,51.55,51.62,50600.0,49.0384,49.0668,48.9056,48.972,50600.0
2007-06-28 14:30:00,51.6,51.6,51.33,51.5,279900.0,48.953,48.953,48.6968,48.8581,279900.0
2007-06-28 14:40:00,51.5,51.77,51.49,51.69,91100.0,48.8581,49.1143,48.8486,49.0384,91100.0
2007-06-28 14:50:00,51.69,51.8,51.67,51.78,70400.0,49.0384,49.1427,49.0194,49.1238,70400.0
2007-06-28 15:00:00,51.78,51.78,51.63,51.72,48000.0,49.1238,49.1238,48.9815,49.0668,48000.0
2007-06-28 15:10:00,51.73,51.77,51.69,51.71,32800.0,49.0763,49.1143,49.0384,49.0573,32800.0
2007-06-28 15:20:00,51.72,51.81,51.7,51.75,67100.0,49.0668,49.1522,49.0479,49.0953,67100.0
2007-06-28 15:30:00,51.76,52.0,51.72,51.76,57100.0,49.1048,49.3325,49.0668,49.1048,57100.0
2007-06-28 15:40:00,51.76,51.76,51.63,51.65,110800.0,49.1048,49.1048,48.9815,49.0004,110800.0
2007-06-28 15:50:00,51.65,51.68,51.57,51.61,184100.0,49.0004,49.0289,48.9245,48.9625,184100.0
2007-06-29 09:30:00,51.61,51.71,51.5,51.66,33000.0,48.9625,49.0573,48.8581,49.0099,33000.0
2007-06-29 09:40:00,51.65,51.9,51.65,51.81,438100.0,49.0004,49.2376,49.0004,49.1522,438100.0
2007-06-29 09:50:00,51.78,51.94,51.75,51.88,50900.0,49.1238,49.2755,49.0953,49.2186,50900.0
2007-06-29 10:00:00,51.88,52.01,51.8,51.8,62400.0,49.2186,49.342,49.1427,49.1427,62400.0
2007-06-29 10:10:00,51.83,52.02,51.82,52.0,41700.0,49.1712,49.3514,49.1617,49.3325,41700.0
2007-06-29 10:20:00,52.0,52.12,51.98,52.11,46300.0,49.3325,49.4463,49.3135,49.4368,46300.0
2007-06-29 10:30:00,52.12,52.14,52.04,52.08,18200.0,49.4463,49.4653,49.3704,49.4084,18200.0
2007-06-29 10:40:00,52.08,52.14,52.0,52.02,23400.0,49.4084,49.4653,49.3325,49.3514,23400.0
2007-06-29 10:50:00,52.02,52.07,51.99,52.01,32000.0,49.3514,49.3989,49.323,49.342,32000.0
2007-06-29 11:00:00,52.01,52.01,51.86,51.9,39900.0,49.342,49.342,49.1997,49.2376,39900.0
2007-06-29 11:10:00,51.92,51.95,51.85,51.95,23900.0,49.2566,49.285,49.1902,49.285,23900.0
2007-06-29 11:20:00,51.95,52.04,51.94,52.0,16300.0,49.285,49.3704,49.2755,49.3325,16300.0
2007-06-29 11:30:00,52.01,52.06,51.95,52.06,17300.0,49.342,49.3894,49.285,49.3894,17300.0
2007-06-29 11:40:00,52.06,52.15,52.06,52.08,19200.0,49.3894,49.4748,49.3894,49.4084,19200.0
2007-06-29 11:50:00,52.11,52.12,52.03,52.07,20700.0,49.4368,49.4463,49.3609,49.3989,20700.0
2007-06-29 12:00:00,52.07,52.07,51.91,51.96,182700.0,49.3989,49.3989,49.2471,49.2945,182700.0
2007-06-29 12:10:00,51.97,51.97,51.83,51.85,40800.0,49.304,49.304,49.1712,49.1902,40800.0
2007-06-29 12:20:00,51.86,51.91,51.83,51.86,184900.0,49.1997,49.2471,49.1712,49.1997,184900.0
2007-06-29 12:30:00,51.86,51.87,51.74,51.82,62100.0,49.1997,49.2091,49.0858,49.1617,62100.0
2007-06-29 12:40:00,51.84,51.92,51.83,51.91,14100.0,49.1807,49.2566,49.1712,49.2471,14100.0
2007-06-29 12:50:00,51.92,51.96,51.9,51.96,12600.0,49.2566,49.2945,49.2376,49.2945,12600.0
2007-06-29 13:00:00,51.96,52.0,51.93,51.94,26300.0,49.2945,49.3325,49.2661,49.2755,26300.0
2007-06-29 13:10:00,51.94,51.98,51.89,51.94,23800.0,49.2755,49.3135,49.2281,49.2755,23800.0
2007-06-29 13:20:00,51.95,51.99,51.93,51.96,23000.0,49.285,49.323,49.2661,49.2945,23000.0
2007-06-29 13:30:00,51.97,52.0,51.93,51.97,20500.0,49.304,49.3325,49.2661,49.304,20500.0
2007-06-29 13:40:00,51.97,52.03,51.93,51.99,39000.0,49.304,49.3609,49.2661,49.323,39000.0
2007-06-29 13:50:00,52.0,52.02,51.92,51.94,26900.0,49.3325,49.3514,49.2566,49.2755,26900.0
2007-06-29 14:00:00,51.93,51.96,51.81,51.87,50900.0,49.2661,49.2945,49.1522,49.2091,50900.0
2007-06-29 14:10:00,51.88,51.93,51.83,51.93,43100.0,49.2186,49.2661,49.1712,49.2661,43100.0
2007-06-29 14:20:00,51.93,51.96,51.83,51.84,27800.0,49.2661,49.2945,49.1712,49.1807,27800.0
2007-06-29 14:30:00,51.86,51.94,51.81,51.93,34900.0,49.1997,49.2755,49.1522,49.2661,34900.0
2007-06-29 14:40:00,51.93,51.95,51.85,51.87,19700.0,49.2661,49.285,49.1902,49.2091,19700.0
2007-06-29 14:50:00,51.88,51.88,51.83,51.88,25200.0,49.2186,49.2186,49.1712,49.2186,25200.0
2007-06-29 15:00:00,51.88,51.93,51.67,51.77,79600.0,49.2186,49.2661,49.0194,49.1143,79600.0
2007-06-29 15:10:00,51.77,51.77,51.58,51.74,83300.0,49.1143,49.1143,48.934,49.0858,83300.0
2007-06-29 15:20:00,51.74,51.74,51.44,51.44,36200.0,49.0858,49.0858,48.8012,48.8012,36200.0
2007-06-29 15:30:00,51.44,51.63,51.42,51.61,48800.0,48.8012,48.9815,48.7822,48.9625,48800.0
2007-06-29 15:40:00,51.6,51.77,51.58,51.7,62300.0,48.953,49.1143,48.934,49.0479,62300.0
2007-06-29 15:50:00,51.71,51.77,51.63,51.65,80400.0,49.0573,49.1143,48.9815,49.0004,80400.0
2007-07-03 09:30:00,52.68,52.85,52.68,52.82,36600.0,49.9776,50.1389,49.9776,50.1104,36600.0
2007-07-03 09:40:00,52.81,52.82,52.73,52.73,25800.0,50.1009,50.1104,50.025,50.025,25800.0
2007-07-03 09:50:00,52.71,52.84,52.69,52.83,32100.0,50.006,50.1294,49.9871,50.1199,32100.0
2007-07-03 10:00:00,52.83,52.9,52.72,52.73,34900.0,50.1199,50.1863,50.0155,50.025,34900.0
2007-07-03 10:10:00,52.73,52.93,52.72,52.92,49600.0,50.025,50.2148,50.0155,50.2053,49600.0
2007-07-03 10:20:00,52.93,53.0,52.9,53.0,45900.0,50.2148,50.2812,50.1863,50.2812,45900.0
2007-07-03 10:30:00,53.0,53.0,52.93,52.95,42200.0,50.2812,50.2812,50.2148,50.2337,42200.0
2007-07-03 10:40:00,52.95,53.06,52.93,53.06,45600.0,50.2337,50.3381,50.2148,50.3381,45600.0
2007-07-03 10:50:00,53.05,53.19,53.05,53.17,41800.0,50.3286,50.4614,50.3286,50.4425,41800.0
2007-07-03 11:00:00,53.16,53.18,53.12,53.15,70800.0,50.433,50.4519,50.395,50.4235,70800.0
2007-07-03 11:10:00,53.15,53.25,53.14,53.25,73900.0,50.4235,50.5183,50.414,50.5183,73900.0
2007-07-03 11:20:00,53.26,53.28,53.21,53.22,50800.0,50.5278,50.5468,50.4804,50.4899,50800.0
2007-07-03 11:30:00,53.22,53.31,53.2,53.28,50600.0,50.4899,50.5753,50.4709,50.5468,50600.0
2007-07-03 11:40:00,53.28,53.35,53.28,53.31,44000.0,50.5468,50.6132,50.5468,50.5753,44000.0
2007-07-03 11:50:00,53.31,53.36,53.3,53.36,36700.0,50.5753,50.6227,50.5658,50.6227,36700.0
2007-07-03 12:00:00,53.36,53.37,53.32,53.32,50600.0,50.6227,50.6322,50.5848,50.5848,50600.0
2007-07-03 12:10:00,53.32,53.35,53.29,53.33,28600.0,50.5848,50.6132,50.5563,50.5942,28600.0
2007-07-03 12:20:00,53.32,53.33,53.25,53.25,45000.0,50.5848,50.5942,50.5183,50.5183,45000.0
2007-07-03 12:30:00,53.25,53.25,53.16,53.21,47400.0,50.5183,50.5183,50.433,50.4804,47400.0
2007-07-03 12:40:00,53.22,53.35,53.2,53.34,112500.0,50.4899,50.6132,50.4709,50.6037,112500.0
2007-07-03 12:50:00,53.34,53.35,53.16,53.2,90000.0,50.6037,50.6132,50.433,50.4709,90000.0
2007-07-05 09:30:00,53.4,53.4,52.92,52.95,40800.0,50.6607,50.6607,50.2053,50.2337,40800.0
2007-07-05 09:40:00,52.95,53.01,52.94,53.0,29900.0,50.2337,50.2907,50.2242,50.2812,29900.0
2007-07-05 09:50:00,53.0,53.03,52.97,52.98,26600.0,50.2812,50.3096,50.2527,50.2622,26600.0
2007-07-05 10:00:00,52.97,53.1,52.97,53.03,48700.0,50.2527,50.376,50.2527,50.3096,48700.0
2007-07-05 10:10:00,53.03,53.05,52.93,53.0,54800.0,50.3096,50.3286,50.2148,50.2812,54800.0
2007-07-05 10:20:00,52.99,53.01,52.97,53.0,27000.0,50.2717,50.2907,50.2527,50.2812,27000.0
2007-07-05 10:30:00,53.0,53.17,53.0,53.07,34200.0,50.2812,50.4425,50.2812,50.3476,34200.0
2007-07-05 10:40:00,53.05,53.18,53.05,53.13,40600.0,50.3286,50.4519,50.3286,50.4045,40600.0
2007-07-05 10:50:00,53.12,53.14,53.08,53.09,34400.0,50.395,50.414,50.3571,50.3666,34400.0
2007-07-05 11:00:00,53.09,53.09,53.01,53.06,31000.0,50.3666,50.3666,50.2907,50.3381,31000.0
2007-07-05 11:10:00,53.07,53.12,53.02,53.04,22000.0,50.3476,50.395,50.3001,50.3191,22000.0
2007-07-05 11:20:00,53.03,53.12,52.94,52.94,41400.0,50.3096,50.395,50.2242,50.2242,41400.0
2007-07-05 11:30:00,52.95,52.99,52.95,52.97,15400.0,50.2337,50.2717,50.2337,50.2527,15400.0
2007-07-05 11:40:00,52.97,53.04,52.9,52.91,14500.0,50.2527,50.3191,50.1863,50.1958,14500.0
2007-07-05 11:50:00,52.9,52.91,52.76,52.79,18600.0,50.1863,50.1958,50.0535,50.0819,18600.0
2007-07-05 12:00:00,52.78,52.84,52.75,52.83,21400.0,50.0725,50.1294,50.044,50.1199,21400.0
2007-07-05 12:10:00,52.82,52.86,52.77,52.83,11100.0,50.1104,50.1484,50.063,50.1199,11100.0
2007-07-05 12:20:00,52.83,52.85,52.72,52.77,16800.0,50.1199,50.1389,50.0155,50.063,16800.0
2007-07-05 12:30:00,52.77,52.78,52.65,52.67,30000.0,50.063,50.0725,49.9491,49.9681,30000.0
2007-07-05 12:40:00,52.69,52.71,52.65,52.66,8900.0,49.9871,50.006,49.9491,49.9586,8900.0
2007-07-05 12:50:00,52.65,52.72,52.64,52.65,14500.0,49.9491,50.0155,49.9396,49.9491,14500.0
2007-07-05 13:00:00,52.65,52.66,52.57,52.58,13600.0,49.9491,49.9586,49.8732,49.8827,13600.0
2007-07-05 13:10:00,52.59,52.65,52.56,52.62,43900.0,49.8922,49.9491,49.8637,49.9207,43900.0
2007-07-05 13:20:00,52.6,52.63,52.59,52.62,7700.0,49.9017,49.9302,49.8922,49.9207,7700.0
2007-07-05 13:30:00,52.62,52.73,52.62,52.69,15400.0,49.9207,50.025,49.9207,49.9871,15400.0
2007-07-05 13:40:00,52.71,52.73,52.65,52.65,21700.0,50.006,50.025,49.9491,49.9491,21700.0
2007-07-05 13:50:00,52.65,52.67,52.62,52.62,10200.0,49.9491,49.9681,49.9207,49.9207,10200.0
2007-07-05 14:00:00,52.63,52.65,52.6,52.62,23300.0,49.9302,49.9491,49.9017,49.9207,23300.0
2007-07-05 14:10:00,52.61,52.64,52.6,52.6,25200.0,49.9112,49.9396,49.9017,49.9017,25200.0
2007-07-05 14:20:00,52.64,52.69,52.63,52.65,12900.0,49.9396,49.9871,49.9302,49.9491,12900.0
2007-07-05 14:30:00,52.66,52.73,52.65,52.69,15900.0,49.9586,50.025,49.9491,49.9871,15900.0
2007-07-05 14:40:00,52.7,52.72,52.68,52.72,14500.0,49.9966,50.0155,49.9776,50.0155,14500.0
2007-07-05 14:50:00,52.71,52.75,52.7,52.75,20600.0,50.006,50.044,49.9966,50.044,20600.0
2007-07-05 15:00:00,52.75,52.76,52.71,52.75,14500.0,50.044,50.0535,50.006,50.044,14500.0
2007-07-05 15:10:00,52.76,52.76,52.67,52.68,20800.0,50.0535,50.0535,49.9681,49.9776,20800.0
2007-07-05 15:20:00,52.68,52.72,52.67,52.68,18900.0,49.9776,50.0155,49.9681,49.9776,18900.0
2007-07-05 15:30:00,52.68,52.69,52.61,52.64,42900.0,49.9776,49.9871,49.9112,49.9396,42900.0
2007-07-05 15:40:00,52.64,52.67,52.57,52.63,57100.0,49.9396,49.9681,49.8732,49.9302,57100.0
2007-07-05 15:50:00,52.63,52.68,52.62,52.68,55200.0,49.9302,49.9776,49.9207,49.9776,55200.0
2007-07-06 09:30:00,52.64,52.69,52.24,52.25,25600.0,49.9396,49.9871,49.5602,49.5696,25600.0
2007-07-06 09:40:00,52.28,52.31,52.17,52.19,36700.0,49.5981,49.6266,49.4937,49.5127,36700.0
2007-07-06 09:50:00,52.2,52.28,52.19,52.25,28600.0,49.5222,49.5981,49.5127,49.5696,28600.0
2007-07-06 10:00:00,52.24,52.24,52.12,52.14,54400.0,49.5602,49.5602,49.4463,49.4653,54400.0
2007-07-06 10:10:00,52.13,52.33,52.12,52.24,35900.0,49.4558,49.6455,49.4463,49.5602,35900.0
2007-07-06 10:20:00,52.24,52.26,52.14,52.26,41500.0,49.5602,49.5791,49.4653,49.5791,41500.0
2007-07-06 10:30:00,52.26,52.27,52.17,52.21,38700.0,49.5791,49.5886,49.4937,49.5317,38700.0
2007-07-06 10:40:00,52.23,52.24,52.13,52.24,30200.0,49.5507,49.5602,49.4558,49.5602,30200.0
2007-07-06 10:50:00,52.24,52.34,52.22,52.22,28200.0,49.5602,49.655,49.5412,49.5412,28200.0
2007-07-06 11:00:00,52.24,52.26,52.18,52.24,42500.0,49.5602,49.5791,49.5032,49.5602,42500.0
2007-07-06 11:10:00,52.24,52.28,52.21,52.27,21400.0,49.5602,49.5981,49.5317,49.5886,21400.0
2007-07-06 11:20:00,52.27,52.34,52.27,52.28,22100.0,49.5886,49.655,49.5886,49.5981,22100.0
2007-07-06 11:30:00,52.31,52.34,52.31,52.33,18000.0,49.6266,49.655,49.6266,49.6455,18000.0
2007-07-06 11:40:00,52.33,52.35,52.3,52.34,22900.0,49.6455,49.6645,49.6171,49.655,22900.0
2007-07-06 11:50:00,52.34,52.45,52.34,52.45,37700.0,49.655,49.7594,49.655,49.7594,37700.0
2007-07-06 12:00:00,52.46,52.57,52.45,52.54,43300.0,49.7689,49.8732,49.7594,49.8448,43300.0
2007-07-06 12:10:00,52.53,52.54,52.43,52.46,16800.0,49.8353,49.8448,49.7404,49.7689,16800.0
2007-07-06 12:20:00,52.43,52.46,52.33,52.35,28200.0,49.7404,49.7689,49.6455,49.6645,28200.0
2007-07-06 12:30:00,52.36,52.43,52.34,52.42,29900.0,49.674,49.7404,49.655,49.7309,29900.0
2007-07-06 12:40:00,52.42,52.49,52.41,52.45,12000.0,49.7309,49.7973,49.7214,49.7594,12000.0
2007-07-06 12:50:00,52.48,52.49,52.45,52.45,12300.0,49.7878,49.7973,49.7594,49.7594,12300.0
2007-07-06 13:00:00,52.46,52.48,52.44,52.45,24000.0,49.7689,49.7878,49.7499,49.7594,24000.0
2007-07-06 13:10:00,52.45,52.51,52.45,52.48,17300.0,49.7594,49.8163,49.7594,49.7878,17300.0
2007-07-06 13:20:00,52.49,52.57,52.49,52.57,29100.0,49.7973,49.8732,49.7973,49.8732,29100.0
2007-07-06 13:30:00,52.57,52.57,52.5,52.54,21900.0,49.8732,49.8732,49.8068,49.8448,21900.0
2007-07-06 13:40:00,52.54,52.56,52.48,52.51,17900.0,49.8448,49.8637,49.7878,49.8163,17900.0
2007-07-06 13:50:00,52.53,52.58,52.51,52.55,31900.0,49.8353,49.8827,49.8163,49.8543,31900.0
2007-07-06 14:00:00,52.57,52.59,52.49,52.55,16500.0,49.8732,49.8922,49.7973,49.8543,16500.0
2007-07-06 14:10:00,52.53,52.59,52.53,52.57,20700.0,49.8353,49.8922,49.8353,49.8732,20700.0
2007-07-06 14:20:00,52.58,52.6,52.55,52.59,13400.0,49.8827,49.9017,49.8543,49.8922,13400.0
2007-07-06 14:30:00,52.6,52.72,52.59,52.71,22900.0,49.9017,50.0155,49.8922,50.006,22900.0
2007-07-06 14:40:00,52.7,52.71,52.63,52.63,13900.0,49.9966,50.006,49.9302,49.9302,13900.0
2007-07-06 14:50:00,52.64,52.66,52.63,52.63,13700.0,49.9396,49.9586,49.9302,49.9302,13700.0
2007-07-06 15:00:00,52.64,52.66,52.62,52.66,15600.0,49.9396,49.9586,49.9207,49.9586,15600.0
2007-07-06 15:10:00,52.66,52.66,52.62,52.62,15900.0,49.9586,49.9586,49.9207,49.9207,15900.0
2007-07-06 15:20:00,52.63,52.63,52.57,52.63,40300.0,49.9302,49.9302,49.8732,49.9302,40300.0
2007-07-06 15:30:00,52.62,52.66,52.55,52.56,45400.0,49.9207,49.9586,49.8543,49.8637,45400.0
2007-07-06 15:40:00,52.57,52.6,52.47,52.48,41000.0,49.8732,49.9017,49.7784,49.7878,41000.0
2007-07-06 15:50:00,52.49,52.52,52.41,52.52,55700.0,49.7973,49.8258,49.7214,49.8258,55700.0
2007-07-09 09:30:00,55.0,55.0,52.6,52.86,38700.0,52.1786,52.1786,49.9017,50.1484,38700.0
2007-07-09 09:40:00,52.86,52.86,52.36,52.43,63200.0,50.1484,50.1484,49.674,49.7404,63200.0
2007-07-09 09:50:00,52.43,52.49,52.13,52.18,78200.0,49.7404,49.7973,49.4558,49.5032,78200.0
2007-07-09 10:00:00,52.17,52.27,52.09,52.23,42300.0,49.4937,49.5886,49.4179,49.5507,42300.0
2007-07-09 10:10:00,52.22,52.3,52.18,52.24,30800.0,49.5412,49.6171,49.5032,49.5602,30800.0
2007-07-09 10:20:00,52.28,52.28,52.14,52.25,27000.0,49.5981,49.5981,49.4653,49.5696,27000.0
2007-07-09 10:30:00,52.25,52.27,52.12,52.14,36100.0,49.5696,49.5886,49.4463,49.4653,36100.0
2007-07-09 10:40:00,52.14,52.14,51.92,52.02,49500.0,49.4653,49.4653,49.2566,49.3514,49500.0
2007-07-09 10:50:00,52.0,52.04,51.98,52.0,39200.0,49.3325,49.3704,49.3135,49.3325,39200.0
2007-07-09 11:00:00,52.0,52.05,51.99,52.0,34200.0,49.3325,49.3799,49.323,49.3325,34200.0
2007-07-09 11:10:00,52.0,52.04,51.94,51.95,30100.0,49.3325,49.3704,49.2755,49.285,30100.0
2007-07-09 11:20:00,51.96,52.05,51.92,52.01,19100.0,49.2945,49.3799,49.2566,49.342,19100.0
2007-07-09 11:30:00,52.01,52.02,51.94,51.94,29500.0,49.342,49.3514,49.2755,49.2755,29500.0
2007-07-09 11:40:00,51.96,51.97,51.9,51.95,23000.0,49.2945,49.304,49.2376,49.285,23000.0
2007-07-09 11:50:00,51.95,52.03,51.94,52.03,21100.0,49.285,49.3609,49.2755,49.3609,21100.0
2007-07-09 12:00:00,52.03,52.12,52.03,52.07,17200.0,49.3609,49.4463,49.3609,49.3989,17200.0
2007-07-09 12:10:00,52.07,52.19,52.05,52.19,24200.0,49.3989,49.5127,49.3799,49.5127,24200.0
2007-07-09 12:20:00,52.18,52.26,52.17,52.26,21800.0,49.5032,49.5791,49.4937,49.5791,21800.0
2007-07-09 12:30:00,52.26,52.35,52.26,52.33,28000.0,49.5791,49.6645,49.5791,49.6455,28000.0
2007-07-09 12:40:00,52.32,52.4,52.32,52.39,22800.0,49.6361,49.712,49.6361,49.7025,22800.0
2007-07-09 12:50:00,52.39,52.47,52.38,52.46,28900.0,49.7025,49.7784,49.693,49.7689,28900.0
2007-07-09 13:00:00,52.45,52.46,52.35,52.35,18100.0,49.7594,49.7689,49.6645,49.6645,18100.0
2007-07-09 13:10:00,52.36,52.37,52.32,52.35,25000.0,49.674,49.6835,49.6361,49.6645,25000.0
2007-07-09 13:20:00,52.36,52.41,52.36,52.39,11800.0,49.674,49.7214,49.674,49.7025,11800.0
2007-07-09 13:30:00,52.39,52.39,52.34,52.36,18200.0,49.7025,49.7025,49.655,49.674,18200.0
2007-07-09 13:40:00,52.36,52.38,52.34,52.37,20800.0,49.674,49.693,49.655,49.6835,20800.0
2007-07-09 13:50:00,52.36,52.36,52.3,52.35,29700.0,49.674,49.674,49.6171,49.6645,29700.0
2007-07-09 14:00:00,52.34,52.41,52.34,52.41,17600.0,49.655,49.7214,49.655,49.7214,17600.0
2007-07-09 14:10:00,52.41,52.49,52.41,52.47,37000.0,49.7214,49.7973,49.7214,49.7784,37000.0
2007-07-09 14:20:00,52.47,52.49,52.41,52.41,16200.0,49.7784,49.7973,49.7214,49.7214,16200.0
2007-07-09 14:30:00,52.41,52.43,52.34,52.38,63200.0,49.7214,49.7404,49.655,49.693,63200.0
2007-07-09 14:40:00,52.38,52.46,52.34,52.44,29700.0,49.693,49.7689,49.655,49.7499,29700.0
2007-07-09 14:50:00,52.45,52.45,52.42,52.45,16600.0,49.7594,49.7594,49.7309,49.7594,16600.0
2007-07-09 15:00:00,52.46,52.49,52.44,52.47,23200.0,49.7689,49.7973,49.7499,49.7784,23200.0
2007-07-09 15:10:00,52.47,52.48,52.44,52.48,21200.0,49.7784,49.7878,49.7499,49.7878,21200.0
2007-07-09 15:20:00,52.48,52.49,52.44,52.46,25700.0,49.7878,49.7973,49.7499,49.7689,25700.0
2007-07-09 15:30:00,52.47,52.47,52.38,52.39,47500.0,49.7784,49.7784,49.693,49.7025,47500.0
2007-07-09 15:40:00,52.38,52.38,52.28,52.29,65500.0,49.693,49.693,49.5981,49.6076,65500.0
2007-07-09 15:50:00,52.3,52.31,52.2,52.23,100700.0,49.6171,49.6266,49.5222,49.5507,100700.0
2007-07-10 09:30:00,51.37,51.37,48.71,48.71,400.0,48.7348,48.7348,46.2112,46.2112,400.0
2007-07-10 09:40:00,49.8,51.96,48.72,51.93,197900.0,47.2453,49.2945,46.2207,49.2661,197900.0
2007-07-10 09:50:00,51.93,52.36,51.93,52.35,136800.0,49.2661,49.674,49.2661,49.6645,136800.0
2007-07-10 10:00:00,52.35,52.66,52.32,52.6,121100.0,49.6645,49.9586,49.6361,49.9017,121100.0
2007-07-10 10:10:00,52.57,52.81,52.4,52.45,109100.0,49.8732,50.1009,49.712,49.7594,109100.0
2007-07-10 10:20:00,52.47,52.56,52.35,52.35,63100.0,49.7784,49.8637,49.6645,49.6645,63100.0
2007-07-10 10:30:00,52.35,52.37,52.15,52.23,62300.0,49.6645,49.6835,49.4748,49.5507,62300.0
2007-07-10 10:40:00,52.25,52.29,52.12,52.15,36400.0,49.5696,49.6076,49.4463,49.4748,36400.0
2007-07-10 10:50:00,52.15,52.26,52.14,52.26,30100.0,49.4748,49.5791,49.4653,49.5791,30100.0
2007-07-10 11:00:00,52.26,52.35,52.22,52.23,45000.0,49.5791,49.6645,49.5412,49.5507,45000.0
2007-07-10 11:10:00,52.25,52.35,52.21,52.26,78200.0,49.5696,49.6645,49.5317,49.5791,78200.0
2007-07-10 11:20:00,52.28,52.28,52.21,52.21,38700.0,49.5981,49.5981,49.5317,49.5317,38700.0
2007-07-10 11:30:00,52.22,52.28,52.22,52.26,24800.0,49.5412,49.5981,49.5412,49.5791,24800.0
2007-07-10 11:40:00,52.26,52.33,52.26,52.32,20200.0,49.5791,49.6455,49.5791,49.6361,20200.0
2007-07-10 11:50:00,52.32,52.36,52.3,52.35,19900.0,49.6361,49.674,49.6171,49.6645,19900.0
2007-07-10 12:00:00,52.34,52.36,52.31,52.33,20100.0,49.655,49.674,49.6266,49.6455,20100.0
2007-07-10 12:10:00,52.35,52.35,52.17,52.27,31200.0,49.6645,49.6645,49.4937,49.5886,31200.0
2007-07-10 12:20:00,52.27,52.32,52.26,52.26,15500.0,49.5886,49.6361,49.5791,49.5791,15500.0
2007-07-10 12:30:00,52.27,52.37,52.11,52.36,61700.0,49.5886,49.6835,49.4368,49.674,61700.0
2007-07-10 12:40:00,52.36,52.43,52.36,52.38,32200.0,49.674,49.7404,49.674,49.693,32200.0
2007-07-10 12:50:00,52.39,52.5,52.39,52.48,29900.0,49.7025,49.8068,49.7025,49.7878,29900.0
2007-07-10 13:00:00,52.48,52.55,52.4,52.46,42200.0,49.7878,49.8543,49.712,49.7689,42200.0
2007-07-10 13:10:00,52.46,52.58,52.31,52.31,52000.0,49.7689,49.8827,49.6266,49.6266,52000.0
2007-07-10 13:20:00,52.32,52.34,52.24,52.33,29300.0,49.6361,49.655,49.5602,49.6455,29300.0
2007-07-10 13:30:00,52.33,52.36,52.22,52.25,43700.0,49.6455,49.674,49.5412,49.5696,43700.0
2007-07-10 13:40:00,52.24,52.24,51.91,51.99,83700.0,49.5602,49.5602,49.2471,49.323,83700.0
2007-07-10 13:50:00,52.03,52.04,51.91,51.98,71900.0,49.3609,49.3704,49.2471,49.3135,71900.0
2007-07-10 14:00:00,51.99,52.01,51.86,51.93,43200.0,49.323,49.342,49.1997,49.2661,43200.0
2007-07-10 14:10:00,51.93,52.02,51.92,51.99,58400.0,49.2661,49.3514,49.2566,49.323,58400.0
2007-07-10 14:20:00,51.95,52.02,51.94,51.95,58700.0,49.285,49.3514,49.2755,49.285,58700.0
2007-07-10 14:30:00,51.94,52.0,51.89,51.9,51200.0,49.2755,49.3325,49.2281,49.2376,51200.0
2007-07-10 14:40:00,51.89,51.92,51.8,51.83,38500.0,49.2281,49.2566,49.1427,49.1712,38500.0
2007-07-10 14:50:00,51.81,51.84,51.76,51.79,59900.0,49.1522,49.1807,49.1048,49.1332,59900.0
2007-07-10 15:00:00,51.79,51.84,51.73,51.78,52100.0,49.1332,49.1807,49.0763,49.1238,52100.0
2007-07-10 15:10:00,51.79,51.82,51.68,51.82,24100.0,49.1332,49.1617,49.0289,49.1617,24100.0
2007-07-10 15:20:00,51.81,51.89,51.79,51.87,47700.0,49.1522,49.2281,49.1332,49.2091,47700.0
2007-07-10 15:30:00,51.88,51.88,51.77,51.83,54900.0,49.2186,49.2186,49.1143,49.1712,54900.0
2007-07-10 15:40:00,51.83,51.85,51.79,51.81,39700.0,49.1712,49.1902,49.1332,49.1522,39700.0
2007-07-10 15:50:00,51.81,51.87,51.78,51.78,109200.0,49.1522,49.2091,49.1238,49.1238,109200.0
2007-07-11 09:30:00,51.91,52.0,51.85,51.85,23400.0,49.2471,49.3325,49.1902,49.1902,23400.0
2007-07-11 09:40:00,51.87,51.95,51.58,51.66,24500.0,49.2091,49.285,48.934,49.0099,24500.0
2007-07-11 09:50:00,51.65,51.68,51.44,51.58,19800.0,49.0004,49.0289,48.8012,48.934,19800.0
2007-07-11 10:00:00,51.59,51.67,51.39,51.5,48700.0,48.9435,49.0194,48.7538,48.8581,48700.0
2007-07-11 10:10:00,51.5,51.64,51.44,51.63,46100.0,48.8581,48.9909,48.8012,48.9815,46100.0
2007-07-11 10:20:00,51.64,51.74,51.6,51.64,37200.0,48.9909,49.0858,48.953,48.9909,37200.0
2007-07-11 10:30:00,51.66,51.67,51.48,51.49,36800.0,49.0099,49.0194,48.8391,48.8486,36800.0
2007-07-11 10:40:00,51.49,51.6,51.48,51.6,40800.0,48.8486,48.953,48.8391,48.953,40800.0
2007-07-11 10:50:00,51.63,51.66,51.59,51.63,30400.0,48.9815,49.0099,48.9435,48.9815,30400.0
2007-07-11 11:00:00,51.64,51.71,51.64,51.68,48600.0,48.9909,49.0573,48.9909,49.0289,48600.0
2007-07-11 11:10:00,51.67,51.72,51.63,51.69,26700.0,49.0194,49.0668,48.9815,49.0384,26700.0
2007-07-11 11:20:00,51.68,51.7,51.64,51.64,18200.0,49.0289,49.0479,48.9909,48.9909,18200.0
2007-07-11 11:30:00,51.63,51.65,51.57,51.62,25400.0,48.9815,49.0004,48.9245,48.972,25400.0
2007-07-11 11:40:00,51.63,51.63,51.6,51.62,12000.0,48.9815,48.9815,48.953,48.972,12000.0
2007-07-11 11:50:00,51.62,51.69,51.59,51.59,33100.0,48.972,49.0384,48.9435,48.9435,33100.0
2007-07-11 12:00:00,51.61,51.65,51.58,51.59,22900.0,48.9625,49.0004,48.934,48.9435,22900.0
2007-07-11 12:10:00,51.59,51.62,51.54,51.56,16800.0,48.9435,48.972,48.8961,48.915,16800.0
2007-07-11 12:20:00,51.57,51.61,51.53,51.59,7700.0,48.9245,48.9625,48.8866,48.9435,7700.0
2007-07-11 12:30:00,51.6,51.62,51.59,51.62,8900.0,48.953,48.972,48.9435,48.972,8900.0
2007-07-11 12:40:00,51.61,51.62,51.56,51.57,21400.0,48.9625,48.972,48.915,48.9245,21400.0
2007-07-11 12:50:00,51.57,51.68,51.57,51.66,20700.0,48.9245,49.0289,48.9245,49.0099,20700.0
2007-07-11 13:00:00,51.66,51.79,51.66,51.79,19200.0,49.0099,49.1332,49.0099,49.1332,19200.0
2007-07-11 13:10:00,51.79,51.84,51.77,51.8,38900.0,49.1332,49.1807,49.1143,49.1427,38900.0
2007-07-11 13:20:00,51.79,51.8,51.61,51.65,41400.0,49.1332,49.1427,48.9625,49.0004,41400.0
2007-07-11 13:30:00,51.65,51.82,51.65,51.77,49500.0,49.0004,49.1617,49.0004,49.1143,49500.0
2007-07-11 13:40:00,51.79,51.81,51.77,51.8,32200.0,49.1332,49.1522,49.1143,49.1427,32200.0
2007-07-11 13:50:00,51.8,51.8,51.77,51.79,31300.0,49.1427,49.1427,49.1143,49.1332,31300.0
2007-07-11 14:00:00,51.79,51.8,51.66,51.73,27100.0,49.1332,49.1427,49.0099,49.0763,27100.0
2007-07-11 14:10:00,51.73,51.86,51.73,51.83,27100.0,49.0763,49.1997,49.0763,49.1712,27100.0
2007-07-11 14:20:00,51.84,51.85,51.79,51.83,21600.0,49.1807,49.1902,49.1332,49.1712,21600.0
2007-07-11 14:30:00,51.83,51.85,51.75,51.84,27700.0,49.1712,49.1902,49.0953,49.1807,27700.0
2007-07-11 14:40:00,51.83,51.86,51.73,51.78,47700.0,49.1712,49.1997,49.0763,49.1238,47700.0
2007-07-11 14:50:00,51.77,51.8,51.67,51.8,42300.0,49.1143,49.1427,49.0194,49.1427,42300.0
2007-07-11 15:00:00,51.78,51.8,51.72,51.77,62200.0,49.1238,49.1427,49.0668,49.1143,62200.0
2007-07-11 15:10:00,51.79,51.79,51.7,51.75,30800.0,49.1332,49.1332,49.0479,49.0953,30800.0
2007-07-11 15:20:00,51.75,51.77,51.71,51.75,57700.0,49.0953,49.1143,49.0573,49.0953,57700.0
2007-07-11 15:30:00,51.75,51.78,51.66,51.67,68500.0,49.0953,49.1238,49.0099,49.0194,68500.0
2007-07-11 15:40:00,51.67,51.71,51.65,51.68,49300.0,49.0194,49.0573,49.0004,49.0289,49300.0
2007-07-11 15:50:00,51.7,51.71,51.67,51.71,67200.0,49.0479,49.0573,49.0194,49.0573,67200.0
2007-07-12 09:30:00,51.89,51.9,51.58,51.66,51800.0,49.2281,49.2376,48.934,49.0099,51800.0
2007-07-12 09:40:00,51.67,51.84,51.67,51.8,45400.0,49.0194,49.1807,49.0194,49.1427,45400.0
2007-07-12 09:50:00,51.79,51.86,51.75,51.8,46900.0,49.1332,49.1997,49.0953,49.1427,46900.0
2007-07-12 10:00:00,51.8,51.93,51.78,51.88,77800.0,49.1427,49.2661,49.1238,49.2186,77800.0
2007-07-12 10:10:00,51.89,51.92,51.78,51.83,107500.0,49.2281,49.2566,49.1238,49.1712,107500.0
2007-07-12 10:20:00,51.83,51.96,51.82,51.93,27400.0,49.1712,49.2945,49.1617,49.2661,27400.0
2007-07-12 10:30:00,51.93,52.07,51.93,52.05,269300.0,49.2661,49.3989,49.2661,49.3799,269300.0
2007-07-12 10:40:00,52.07,52.18,52.03,52.15,67000.0,49.3989,49.5032,49.3609,49.4748,67000.0
2007-07-12 10:50:00,52.15,52.18,52.11,52.16,39300.0,49.4748,49.5032,49.4368,49.4843,39300.0
2007-07-12 11:00:00,52.16,52.41,52.14,52.41,135800.0,49.4843,49.7214,49.4653,49.7214,135800.0
2007-07-12 11:10:00,52.41,52.51,52.34,52.48,32500.0,49.7214,49.8163,49.655,49.7878,32500.0
2007-07-12 11:20:00,52.49,52.56,52.43,52.54,62000.0,49.7973,49.8637,49.7404,49.8448,62000.0
2007-07-12 11:30:00,52.53,52.55,51.71,52.54,165700.0,49.8353,49.8543,49.0573,49.8448,165700.0
2007-07-12 11:40:00,52.55,52.57,52.5,52.52,38000.0,49.8543,49.8732,49.8068,49.8258,38000.0
2007-07-12 11:50:00,52.52,52.75,52.52,52.73,116400.0,49.8258,50.044,49.8258,50.025,116400.0
2007-07-12 12:00:00,52.72,52.86,52.67,52.86,76000.0,50.0155,50.1484,49.9681,50.1484,76000.0
2007-07-12 12:10:00,52.85,53.0,52.83,52.99,78400.0,50.1389,50.2812,50.1199,50.2717,78400.0
2007-07-12 12:20:00,52.99,53.12,52.96,53.12,91900.0,50.2717,50.395,50.2432,50.395,91900.0
2007-07-12 12:30:00,53.12,53.12,53.03,53.07,23600.0,50.395,50.395,50.3096,50.3476,23600.0
2007-07-12 12:40:00,53.07,53.09,53.03,53.06,44400.0,50.3476,50.3666,50.3096,50.3381,44400.0
2007-07-12 12:50:00,53.06,53.2,53.03,53.15,59100.0,50.3381,50.4709,50.3096,50.4235,59100.0
2007-07-12 13:00:00,53.15,53.25,52.97,53.09,100700.0,50.4235,50.5183,50.2527,50.3666,100700.0
2007-07-12 13:10:00,53.09,53.14,52.95,52.96,69700.0,50.3666,50.414,50.2337,50.2432,69700.0
2007-07-12 13:20:00,52.96,52.96,52.84,52.94,37900.0,50.2432,50.2432,50.1294,50.2242,37900.0
2007-07-12 13:30:00,52.93,53.0,52.87,52.99,34700.0,50.2148,50.2812,50.1578,50.2717,34700.0
2007-07-12 13:40:00,52.99,53.05,52.94,52.96,57000.0,50.2717,50.3286,50.2242,50.2432,57000.0
2007-07-12 13:50:00,52.96,52.98,52.88,52.95,36200.0,50.2432,50.2622,50.1673,50.2337,36200.0
2007-07-12 14:00:00,52.95,52.96,52.87,52.89,41400.0,50.2337,50.2432,50.1578,50.1768,41400.0
2007-07-12 14:10:00,52.9,52.92,52.84,52.88,75000.0,50.1863,50.2053,50.1294,50.1673,75000.0
2007-07-12 14:20:00,52.86,52.88,52.79,52.83,44200.0,50.1484,50.1673,50.0819,50.1199,44200.0
2007-07-12 14:30:00,52.84,52.85,52.77,52.79,46600.0,50.1294,50.1389,50.063,50.0819,46600.0
2007-07-12 14:40:00,52.8,52.84,52.78,52.8,67500.0,50.0914,50.1294,50.0725,50.0914,67500.0
2007-07-12 14:50:00,52.8,52.9,52.77,52.88,66900.0,50.0914,50.1863,50.063,50.1673,66900.0
2007-07-12 15:00:00,52.88,52.9,52.83,52.85,52100.0,50.1673,50.1863,50.1199,50.1389,52100.0
2007-07-12 15:10:00,52.85,52.99,52.83,52.92,100300.0,50.1389,50.2717,50.1199,50.2053,100300.0
2007-07-12 15:20:00,52.92,53.0,52.91,53.0,130900.0,50.2053,50.2812,50.1958,50.2812,130900.0
2007-07-12 15:30:00,53.0,53.1,52.98,53.1,88500.0,50.2812,50.376,50.2622,50.376,88500.0
2007-07-12 15:40:00,53.1,53.19,53.09,53.18,132000.0,50.376,50.4614,50.3666,50.4519,132000.0
2007-07-12 15:50:00,53.18,53.2,52.93,53.12,246600.0,50.4519,50.4709,50.2148,50.395,246600.0
2007-07-13 09:30:00,53.0,53.09,52.8,52.81,34000.0,50.2812,50.3666,50.0914,50.1009,34000.0
2007-07-13 09:40:00,52.8,52.92,52.8,52.92,24200.0,50.0914,50.2053,50.0914,50.2053,24200.0
2007-07-13 09:50:00,52.92,52.95,52.73,52.77,19200.0,50.2053,50.2337,50.025,50.063,19200.0
2007-07-13 10:00:00,52.78,52.98,52.78,52.91,42400.0,50.0725,50.2622,50.0725,50.1958,42400.0
2007-07-13 10:10:00,52.92,52.99,52.81,52.91,48700.0,50.2053,50.2717,50.1009,50.1958,48700.0
2007-07-13 10:20:00,52.92,53.06,52.91,53.03,50600.0,50.2053,50.3381,50.1958,50.3096,50600.0
2007-07-13 10:30:00,53.04,53.04,52.95,52.97,23900.0,50.3191,50.3191,50.2337,50.2527,23900.0
2007-07-13 10:40:00,53.0,53.15,52.97,53.12,76600.0,50.2812,50.4235,50.2527,50.395,76600.0
2007-07-13 10:50:00,53.11,53.16,53.08,53.15,29800.0,50.3855,50.433,50.3571,50.4235,29800.0
2007-07-13 11:00:00,53.13,53.26,53.1,53.1,39400.0,50.4045,50.5278,50.376,50.376,39400.0
2007-07-13 11:10:00,53.1,53.12,53.03,53.07,34500.0,50.376,50.395,50.3096,50.3476,34500.0
2007-07-13 11:20:00,53.08,53.22,53.07,53.17,30100.0,50.3571,50.4899,50.3476,50.4425,30100.0
2007-07-13 11:30:00,53.18,53.2,53.13,53.16,24000.0,50.4519,50.4709,50.4045,50.433,24000.0
2007-07-13 11:40:00,53.18,53.2,53.14,53.2,24700.0,50.4519,50.4709,50.414,50.4709,24700.0
2007-07-13 11:50:00,53.19,53.2,53.15,53.17,25800.0,50.4614,50.4709,50.4235,50.4425,25800.0
2007-07-13 12:00:00,53.18,53.22,53.16,53.19,58600.0,50.4519,50.4899,50.433,50.4614,58600.0
2007-07-13 12:10:00,53.18,53.29,53.17,53.23,69200.0,50.4519,50.5563,50.4425,50.4994,69200.0
2007-07-13 12:20:00,53.24,53.37,53.21,53.34,56000.0,50.5089,50.6322,50.4804,50.6037,56000.0
2007-07-13 12:30:00,53.35,53.44,53.32,53.44,35600.0,50.6132,50.6986,50.5848,50.6986,35600.0
2007-07-13 12:40:00,53.44,53.57,53.44,53.53,97500.0,50.6986,50.8219,50.6986,50.784,97500.0
2007-07-13 12:50:00,53.54,53.56,53.42,53.45,33800.0,50.7935,50.8124,50.6796,50.7081,33800.0
2007-07-13 13:00:00,53.45,53.52,53.41,53.47,78700.0,50.7081,50.7745,50.6701,50.7271,78700.0
2007-07-13 13:10:00,53.5,53.52,53.48,53.5,21800.0,50.7555,50.7745,50.7365,50.7555,21800.0
2007-07-13 13:20:00,53.52,53.58,53.5,53.51,48000.0,50.7745,50.8314,50.7555,50.765,48000.0
2007-07-13 13:30:00,53.52,53.52,53.4,53.5,61600.0,50.7745,50.7745,50.6607,50.7555,61600.0
2007-07-13 13:40:00,53.49,53.5,53.35,53.42,65200.0,50.746,50.7555,50.6132,50.6796,65200.0
2007-07-13 13:50:00,53.41,53.49,53.32,53.44,50600.0,50.6701,50.746,50.5848,50.6986,50600.0
2007-07-13 14:00:00,53.44,53.52,53.41,53.49,30800.0,50.6986,50.7745,50.6701,50.746,30800.0
2007-07-13 14:10:00,53.5,53.57,53.48,53.5,21000.0,50.7555,50.8219,50.7365,50.7555,21000.0
2007-07-13 14:20:00,53.51,53.57,53.48,53.57,29800.0,50.765,50.8219,50.7365,50.8219,29800.0
2007-07-13 14:30:00,53.57,53.65,53.53,53.65,33000.0,50.8219,50.8978,50.784,50.8978,33000.0
2007-07-13 14:40:00,53.64,53.69,53.63,53.64,45400.0,50.8883,50.9358,50.8789,50.8883,45400.0
2007-07-13 14:50:00,53.65,53.72,53.64,53.67,44400.0,50.8978,50.9642,50.8883,50.9168,44400.0
2007-07-13 15:00:00,53.67,53.69,53.63,53.68,28400.0,50.9168,50.9358,50.8789,50.9263,28400.0
2007-07-13 15:10:00,53.67,53.68,53.54,53.57,28600.0,50.9168,50.9263,50.7935,50.8219,28600.0
2007-07-13 15:20:00,53.56,53.67,53.53,53.63,37100.0,50.8124,50.9168,50.784,50.8789,37100.0
2007-07-13 15:30:00,53.64,53.67,53.63,53.64,52400.0,50.8883,50.9168,50.8789,50.8883,52400.0
2007-07-13 15:40:00,53.65,53.68,53.6,53.65,54100.0,50.8978,50.9263,50.8504,50.8978,54100.0
2007-07-13 15:50:00,53.63,53.76,53.56,53.56,130100.0,50.8789,51.0022,50.8124,50.8124,130100.0
2007-07-16 09:30:00,53.48,53.68,53.34,53.59,57900.0,50.7365,50.9263,50.6037,50.8409,57900.0
2007-07-16 09:40:00,53.59,53.91,53.55,53.63,83900.0,50.8409,51.1445,50.803,50.8789,83900.0
2007-07-16 09:50:00,53.64,53.99,53.6,53.9,101800.0,50.8883,51.2204,50.8504,51.135,101800.0
2007-07-16 10:00:00,53.93,54.0,53.88,53.98,107200.0,51.1635,51.2299,51.116,51.2109,107200.0
2007-07-16 10:10:00,53.97,54.0,53.85,53.98,87500.0,51.2014,51.2299,51.0876,51.2109,87500.0
2007-07-16 10:20:00,53.94,53.98,53.72,53.91,29500.0,51.173,51.2109,50.9642,51.1445,29500.0
2007-07-16 10:30:00,53.88,53.97,53.84,53.97,23800.0,51.116,51.2014,51.0781,51.2014,23800.0
2007-07-16 10:40:00,53.95,54.0,53.93,53.97,28200.0,51.1824,51.2299,51.1635,51.2014,28200.0
2007-07-16 10:50:00,53.97,54.0,53.95,53.97,43400.0,51.2014,51.2299,51.1824,51.2014,43400.0
2007-07-16 11:00:00,53.96,53.99,53.89,53.93,37200.0,51.1919,51.2204,51.1255,51.1635,37200.0
2007-07-16 11:10:00,53.94,54.02,53.92,53.98,26100.0,51.173,51.2488,51.154,51.2109,26100.0
2007-07-16 11:20:00,53.99,54.0,53.94,53.99,62500.0,51.2204,51.2299,51.173,51.2204,62500.0
2007-07-16 11:30:00,53.99,54.01,53.97,54.0,30400.0,51.2204,51.2394,51.2014,51.2299,30400.0
2007-07-16 11:40:00,53.99,54.2,53.99,54.2,21500.0,51.2204,51.4196,51.2204,51.4196,21500.0
2007-07-16 11:50:00,54.18,54.3,54.18,54.25,47700.0,51.4006,51.5145,51.4006,51.467,47700.0
2007-07-16 12:00:00,54.24,54.25,54.21,54.23,17100.0,51.4576,51.467,51.4291,51.4481,17100.0
2007-07-16 12:10:00,54.24,54.25,54.22,54.22,27800.0,51.4576,51.467,51.4386,51.4386,27800.0
2007-07-16 12:20:00,54.21,54.29,54.2,54.29,34700.0,51.4291,51.505,51.4196,51.505,34700.0
2007-07-16 12:30:00,54.29,54.3,54.12,54.12,61100.0,51.505,51.5145,51.3437,51.3437,61100.0
2007-07-16 12:40:00,54.12,54.2,54.11,54.18,26400.0,51.3437,51.4196,51.3342,51.4006,26400.0
2007-07-16 12:50:00,54.17,54.18,54.13,54.15,17600.0,51.3912,51.4006,51.3532,51.3722,17600.0
2007-07-16 13:00:00,54.14,54.17,53.98,53.98,48700.0,51.3627,51.3912,51.2109,51.2109,48700.0
2007-07-16 13:10:00,53.97,54.02,53.96,54.0,51600.0,51.2014,51.2488,51.1919,51.2299,51600.0
2007-07-16 13:20:00,54.0,54.03,53.98,54.03,26600.0,51.2299,51.2583,51.2109,51.2583,26600.0
2007-07-16 13:30:00,54.01,54.1,53.97,53.99,61000.0,51.2394,51.3247,51.2014,51.2204,61000.0
2007-07-16 13:40:00,53.99,54.05,53.96,54.05,21700.0,51.2204,51.2773,51.1919,51.2773,21700.0
2007-07-16 13:50:00,54.03,54.04,53.83,53.96,44100.0,51.2583,51.2678,51.0686,51.1919,44100.0
2007-07-16 14:00:00,53.93,54.0,53.91,53.99,36500.0,51.1635,51.2299,51.1445,51.2204,36500.0
2007-07-16 14:10:00,54.0,54.04,53.98,53.98,22500.0,51.2299,51.2678,51.2109,51.2109,22500.0
2007-07-16 14:20:00,53.98,54.02,53.97,54.0,28300.0,51.2109,51.2488,51.2014,51.2299,28300.0
2007-07-16 14:30:00,54.0,54.03,53.97,54.0,40500.0,51.2299,51.2583,51.2014,51.2299,40500.0
2007-07-16 14:40:00,53.99,54.1,53.99,54.07,40100.0,51.2204,51.3247,51.2204,51.2963,40100.0
2007-07-16 14:50:00,54.05,54.08,54.0,54.08,64900.0,51.2773,51.3058,51.2299,51.3058,64900.0
2007-07-16 15:00:00,54.07,54.08,54.0,54.02,52300.0,51.2963,51.3058,51.2299,51.2488,52300.0
2007-07-16 15:10:00,54.03,54.05,54.0,54.05,51400.0,51.2583,51.2773,51.2299,51.2773,51400.0
2007-07-16 15:20:00,54.05,54.05,53.96,53.97,52400.0,51.2773,51.2773,51.1919,51.2014,52400.0
2007-07-16 15:30:00,53.97,53.98,53.93,53.93,40100.0,51.2014,51.2109,51.1635,51.1635,40100.0
2007-07-16 15:40:00,53.94,53.96,53.87,53.93,58200.0,51.173,51.1919,51.1065,51.1635,58200.0
2007-07-16 15:50:00,53.94,53.98,53.87,53.89,110500.0,51.173,51.2109,51.1065,51.1255,110500.0
2007-07-17 09:30:00,54.23,54.23,53.91,54.12,51900.0,51.4481,51.4481,51.1445,51.3437,51900.0
2007-07-17 09:40:00,54.15,54.27,54.13,54.17,110000.0,51.3722,51.486,51.3532,51.3912,110000.0
2007-07-17 09:50:00,54.17,54.25,54.14,54.22,39500.0,51.3912,51.467,51.3627,51.4386,39500.0
2007-07-17 10:00:00,54.23,54.26,54.16,54.2,26500.0,51.4481,51.4765,51.3817,51.4196,26500.0
2007-07-17 10:10:00,54.19,54.21,54.09,54.14,19000.0,51.4101,51.4291,51.3153,51.3627,19000.0
2007-07-17 10:20:00,54.14,54.14,54.09,54.12,18100.0,51.3627,51.3627,51.3153,51.3437,18100.0
2007-07-17 10:30:00,54.11,54.11,54.01,54.04,21700.0,51.3342,51.3342,51.2394,51.2678,21700.0
2007-07-17 10:40:00,54.02,54.05,54.01,54.03,16500.0,51.2488,51.2773,51.2394,51.2583,16500.0
2007-07-17 10:50:00,54.03,54.09,54.03,54.09,8900.0,51.2583,51.3153,51.2583,51.3153,8900.0
2007-07-17 11:00:00,54.08,54.1,54.03,54.07,23800.0,51.3058,51.3247,51.2583,51.2963,23800.0
2007-07-17 11:10:00,54.08,54.1,53.99,54.03,19900.0,51.3058,51.3247,51.2204,51.2583,19900.0
2007-07-17 11:20:00,54.02,54.03,53.94,54.0,23300.0,51.2488,51.2583,51.173,51.2299,23300.0
2007-07-17 11:30:00,53.98,54.03,53.95,54.02,16900.0,51.2109,51.2583,51.1824,51.2488,16900.0
2007-07-17 11:40:00,54.01,54.07,54.0,54.05,11200.0,51.2394,51.2963,51.2299,51.2773,11200.0
2007-07-17 11:50:00,54.05,54.08,54.02,54.08,12800.0,51.2773,51.3058,51.2488,51.3058,12800.0
2007-07-17 12:00:00,54.1,54.12,54.03,54.12,21100.0,51.3247,51.3437,51.2583,51.3437,21100.0
2007-07-17 12:10:00,54.15,54.16,54.02,54.05,23100.0,51.3722,51.3817,51.2488,51.2773,23100.0
2007-07-17 12:20:00,54.02,54.07,53.92,53.92,17800.0,51.2488,51.2963,51.154,51.154,17800.0
2007-07-17 12:30:00,53.93,53.94,53.84,53.93,25200.0,51.1635,51.173,51.0781,51.1635,25200.0
2007-07-17 12:40:00,53.92,53.96,53.92,53.95,9000.0,51.154,51.1919,51.154,51.1824,9000.0
2007-07-17 12:50:00,53.94,53.94,53.86,53.86,7900.0,51.173,51.173,51.0971,51.0971,7900.0
2007-07-17 13:00:00,53.86,53.92,53.8,53.92,15200.0,51.0971,51.154,51.0401,51.154,15200.0
2007-07-17 13:10:00,53.92,53.99,53.9,53.98,12900.0,51.154,51.2204,51.135,51.2109,12900.0
2007-07-17 13:20:00,53.98,54.0,53.9,53.91,18600.0,51.2109,51.2299,51.135,51.1445,18600.0
2007-07-17 13:30:00,53.9,53.97,53.87,53.96,9800.0,51.135,51.2014,51.1065,51.1919,9800.0
2007-07-17 13:40:00,53.97,53.97,53.88,53.91,11800.0,51.2014,51.2014,51.116,51.1445,11800.0
2007-07-17 13:50:00,53.91,54.0,53.9,53.95,26300.0,51.1445,51.2299,51.135,51.1824,26300.0
2007-07-17 14:00:00,53.95,53.96,53.9,53.9,19000.0,51.1824,51.1919,51.135,51.135,19000.0
2007-07-17 14:10:00,53.9,53.98,53.9,53.94,25200.0,51.135,51.2109,51.135,51.173,25200.0
2007-07-17 14:20:00,53.93,53.93,53.89,53.9,17100.0,51.1635,51.1635,51.1255,51.135,17100.0
2007-07-17 14:30:00,53.9,53.92,53.87,53.88,30600.0,51.135,51.154,51.1065,51.116,30600.0
2007-07-17 14:40:00,53.89,53.93,53.86,53.88,26900.0,51.1255,51.1635,51.0971,51.116,26900.0
2007-07-17 14:50:00,53.9,53.97,53.9,53.96,20800.0,51.135,51.2014,51.135,51.1919,20800.0
2007-07-17 15:00:00,53.95,53.96,53.89,53.94,20200.0,51.1824,51.1919,51.1255,51.173,20200.0
2007-07-17 15:10:00,53.93,53.94,53.91,53.92,19200.0,51.1635,51.173,51.1445,51.154,19200.0
2007-07-17 15:20:00,53.91,53.92,53.86,53.9,44800.0,51.1445,51.154,51.0971,51.135,44800.0
2007-07-17 15:30:00,53.88,53.9,53.82,53.88,53600.0,51.116,51.135,51.0591,51.116,53600.0
2007-07-17 15:40:00,53.87,53.87,53.77,53.79,47800.0,51.1065,51.1065,51.0117,51.0306,47800.0
2007-07-17 15:50:00,53.78,53.81,53.71,53.78,82000.0,51.0212,51.0496,50.9547,51.0212,82000.0
2007-07-18 09:30:00,53.47,53.48,53.3,53.32,127000.0,50.7271,50.7365,50.5658,50.5848,127000.0
2007-07-18 09:40:00,53.32,53.5,53.31,53.46,24400.0,50.5848,50.7555,50.5753,50.7176,24400.0
2007-07-18 09:50:00,53.45,53.46,53.31,53.38,26500.0,50.7081,50.7176,50.5753,50.6417,26500.0
2007-07-18 10:00:00,53.38,53.41,53.11,53.11,48300.0,50.6417,50.6701,50.3855,50.3855,48300.0
2007-07-18 10:10:00,53.11,53.12,52.98,53.07,69600.0,50.3855,50.395,50.2622,50.3476,69600.0
2007-07-18 10:20:00,53.08,53.17,53.01,53.16,87600.0,50.3571,50.4425,50.2907,50.433,87600.0
2007-07-18 10:30:00,53.16,53.16,53.01,53.06,29900.0,50.433,50.433,50.2907,50.3381,29900.0
2007-07-18 10:40:00,53.07,53.12,52.93,53.0,59400.0,50.3476,50.395,50.2148,50.2812,59400.0
2007-07-18 10:50:00,53.01,53.15,52.97,53.14,25000.0,50.2907,50.4235,50.2527,50.414,25000.0
2007-07-18 11:00:00,53.13,53.27,53.1,53.27,30300.0,50.4045,50.5373,50.376,50.5373,30300.0
2007-07-18 11:10:00,53.28,53.32,53.25,53.26,26900.0,50.5468,50.5848,50.5183,50.5278,26900.0
2007-07-18 11:20:00,53.27,53.28,53.16,53.18,25100.0,50.5373,50.5468,50.433,50.4519,25100.0
2007-07-18 11:30:00,53.19,53.21,53.03,53.14,46000.0,50.4614,50.4804,50.3096,50.414,46000.0
2007-07-18 11:40:00,53.14,53.16,52.99,52.99,29500.0,50.414,50.433,50.2717,50.2717,29500.0
2007-07-18 11:50:00,52.99,53.07,52.99,53.0,23400.0,50.2717,50.3476,50.2717,50.2812,23400.0
2007-07-18 12:00:00,53.0,53.06,52.96,53.0,21300.0,50.2812,50.3381,50.2432,50.2812,21300.0
2007-07-18 12:10:00,53.01,53.05,52.85,52.89,29700.0,50.2907,50.3286,50.1389,50.1768,29700.0
2007-07-18 12:20:00,52.89,53.02,52.87,52.92,40000.0,50.1768,50.3001,50.1578,50.2053,40000.0
2007-07-18 12:30:00,52.93,53.07,52.9,53.04,21300.0,50.2148,50.3476,50.1863,50.3191,21300.0
2007-07-18 12:40:00,53.05,53.05,52.96,53.02,19000.0,50.3286,50.3286,50.2432,50.3001,19000.0
2007-07-18 12:50:00,53.03,53.06,53.0,53.04,29400.0,50.3096,50.3381,50.2812,50.3191,29400.0
2007-07-18 13:00:00,53.03,53.05,52.96,53.03,23400.0,50.3096,50.3286,50.2432,50.3096,23400.0
2007-07-18 13:10:00,53.03,53.14,52.95,53.14,29600.0,50.3096,50.414,50.2337,50.414,29600.0
2007-07-18 13:20:00,53.14,53.31,53.14,53.27,42400.0,50.414,50.5753,50.414,50.5373,42400.0
2007-07-18 13:30:00,53.27,53.38,53.25,53.38,21700.0,50.5373,50.6417,50.5183,50.6417,21700.0
2007-07-18 13:40:00,53.36,53.49,53.36,53.47,21100.0,50.6227,50.746,50.6227,50.7271,21100.0
2007-07-18 13:50:00,53.47,53.49,53.36,53.36,35700.0,50.7271,50.746,50.6227,50.6227,35700.0
2007-07-18 14:00:00,53.37,53.39,53.36,53.38,16500.0,50.6322,50.6512,50.6227,50.6417,16500.0
2007-07-18 14:10:00,53.37,53.39,53.2,53.26,31600.0,50.6322,50.6512,50.4709,50.5278,31600.0
2007-07-18 14:20:00,53.25,53.26,53.15,53.15,21600.0,50.5183,50.5278,50.4235,50.4235,21600.0
2007-07-18 14:30:00,53.15,53.28,53.13,53.26,20800.0,50.4235,50.5468,50.4045,50.5278,20800.0
2007-07-18 14:40:00,53.25,53.25,53.08,53.15,28100.0,50.5183,50.5183,50.3571,50.4235,28100.0
2007-07-18 14:50:00,53.15,53.31,53.11,53.25,23800.0,50.4235,50.5753,50.3855,50.5183,23800.0
2007-07-18 15:00:00,53.25,53.26,53.15,53.22,77500.0,50.5183,50.5278,50.4235,50.4899,77500.0
2007-07-18 15:10:00,53.22,53.26,53.2,53.25,19900.0,50.4899,50.5278,50.4709,50.5183,19900.0
2007-07-18 15:20:00,53.23,53.27,53.12,53.2,26900.0,50.4994,50.5373,50.395,50.4709,26900.0
2007-07-18 15:30:00,53.19,53.35,53.17,53.29,35000.0,50.4614,50.6132,50.4425,50.5563,35000.0
2007-07-18 15:40:00,53.3,53.5,53.26,53.44,55400.0,50.5658,50.7555,50.5278,50.6986,55400.0
2007-07-18 15:50:00,53.46,53.59,53.45,53.5,110000.0,50.7176,50.8409,50.7081,50.7555,110000.0
2007-07-19 09:30:00,53.5,53.98,53.0,53.47,90000.0,50.7555,51.2109,50.2812,50.7271,90000.0
2007-07-19 09:40:00,53.46,53.5,53.33,53.34,39100.0,50.7176,50.7555,50.5942,50.6037,39100.0
2007-07-19 09:50:00,53.33,53.34,53.17,53.23,39400.0,50.5942,50.6037,50.4425,50.4994,39400.0
2007-07-19 10:00:00,53.23,53.3,53.21,53.29,27800.0,50.4994,50.5658,50.4804,50.5563,27800.0
2007-07-19 10:10:00,53.29,53.3,53.17,53.18,97800.0,50.5563,50.5658,50.4425,50.4519,97800.0
2007-07-19 10:20:00,53.18,53.18,53.04,53.07,33800.0,50.4519,50.4519,50.3191,50.3476,33800.0
2007-07-19 10:30:00,53.05,53.12,53.03,53.07,29800.0,50.3286,50.395,50.3096,50.3476,29800.0
2007-07-19 10:40:00,53.1,53.14,53.06,53.06,19900.0,50.376,50.414,50.3381,50.3381,19900.0
2007-07-19 10:50:00,53.08,53.25,53.04,53.24,79100.0,50.3571,50.5183,50.3191,50.5089,79100.0
2007-07-19 11:00:00,53.25,53.47,53.25,53.46,43100.0,50.5183,50.7271,50.5183,50.7176,43100.0
2007-07-19 11:10:00,53.46,53.5,53.39,53.5,34000.0,50.7176,50.7555,50.6512,50.7555,34000.0
2007-07-19 11:20:00,53.5,53.56,53.47,53.54,29500.0,50.7555,50.8124,50.7271,50.7935,29500.0
2007-07-19 11:30:00,53.54,53.55,53.46,53.51,16500.0,50.7935,50.803,50.7176,50.765,16500.0
2007-07-19 11:40:00,53.52,53.56,53.5,53.56,15800.0,50.7745,50.8124,50.7555,50.8124,15800.0
2007-07-19 11:50:00,53.56,53.63,53.56,53.61,21000.0,50.8124,50.8789,50.8124,50.8599,21000.0
2007-07-19 12:00:00,53.62,53.68,53.56,53.68,28600.0,50.8694,50.9263,50.8124,50.9263,28600.0
2007-07-19 12:10:00,53.69,53.77,53.65,53.77,11300.0,50.9358,51.0117,50.8978,51.0117,11300.0
2007-07-19 12:20:00,53.75,53.82,53.75,53.81,13300.0,50.9927,51.0591,50.9927,51.0496,13300.0
2007-07-19 12:30:00,53.8,53.81,53.76,53.79,6500.0,51.0401,51.0496,51.0022,51.0306,6500.0
2007-07-19 12:40:00,53.79,53.8,53.75,53.75,8500.0,51.0306,51.0401,50.9927,50.9927,8500.0
2007-07-19 12:50:00,53.78,53.8,53.67,53.75,22000.0,51.0212,51.0401,50.9168,50.9927,22000.0
2007-07-19 13:00:00,53.73,53.74,53.62,53.63,10100.0,50.9737,50.9832,50.8694,50.8789,10100.0
2007-07-19 13:10:00,53.63,53.69,53.59,53.64,17600.0,50.8789,50.9358,50.8409,50.8883,17600.0
2007-07-19 13:20:00,53.65,53.67,53.64,53.67,7800.0,50.8978,50.9168,50.8883,50.9168,7800.0
2007-07-19 13:30:00,53.64,53.74,53.64,53.74,8000.0,50.8883,50.9832,50.8883,50.9832,8000.0
2007-07-19 13:40:00,53.73,53.77,53.72,53.74,27800.0,50.9737,51.0117,50.9642,50.9832,27800.0
2007-07-19 13:50:00,53.75,53.76,53.69,53.71,11600.0,50.9927,51.0022,50.9358,50.9547,11600.0
2007-07-19 14:00:00,53.71,53.75,53.5,53.52,32800.0,50.9547,50.9927,50.7555,50.7745,32800.0
2007-07-19 14:10:00,53.52,53.52,53.38,53.47,38400.0,50.7745,50.7745,50.6417,50.7271,38400.0
2007-07-19 14:20:00,53.48,53.53,53.43,53.48,24900.0,50.7365,50.784,50.6891,50.7365,24900.0
2007-07-19 14:30:00,53.49,53.54,53.49,53.51,24600.0,50.746,50.7935,50.746,50.765,24600.0
2007-07-19 14:40:00,53.51,53.55,53.47,53.53,16800.0,50.765,50.803,50.7271,50.784,16800.0
2007-07-19 14:50:00,53.54,53.61,53.5,53.57,44200.0,50.7935,50.8599,50.7555,50.8219,44200.0
2007-07-19 15:00:00,53.57,53.65,53.55,53.62,24100.0,50.8219,50.8978,50.803,50.8694,24100.0
2007-07-19 15:10:00,53.62,53.64,53.53,53.54,28700.0,50.8694,50.8883,50.784,50.7935,28700.0
2007-07-19 15:20:00,53.53,53.57,53.5,53.57,35700.0,50.784,50.8219,50.7555,50.8219,35700.0
2007-07-19 15:30:00,53.57,53.6,53.55,53.59,22700.0,50.8219,50.8504,50.803,50.8409,22700.0
2007-07-19 15:40:00,53.59,53.63,53.53,53.53,24600.0,50.8409,50.8789,50.784,50.784,24600.0
2007-07-19 15:50:00,53.54,53.66,53.53,53.64,51000.0,50.7935,50.9073,50.784,50.8883,51000.0
2007-07-20 09:30:00,53.63,53.63,53.0,53.07,429200.0,50.8789,50.8789,50.2812,50.3476,429200.0
2007-07-20 09:40:00,53.07,53.21,53.06,53.13,30800.0,50.3476,50.4804,50.3381,50.4045,30800.0
2007-07-20 09:50:00,53.13,53.2,52.88,52.91,23100.0,50.4045,50.4709,50.1673,50.1958,23100.0
2007-07-20 10:00:00,52.95,52.95,52.77,52.86,30800.0,50.2337,50.2337,50.063,50.1484,30800.0
2007-07-20 10:10:00,52.87,52.93,52.79,52.83,29200.0,50.1578,50.2148,50.0819,50.1199,29200.0
2007-07-20 10:20:00,52.83,52.98,52.82,52.92,56000.0,50.1199,50.2622,50.1104,50.2053,56000.0
2007-07-20 10:30:00,52.93,52.95,52.71,52.71,89700.0,50.2148,50.2337,50.006,50.006,89700.0
2007-07-20 10:40:00,52.72,52.77,52.49,52.5,48500.0,50.0155,50.063,49.7973,49.8068,48500.0
2007-07-20 10:50:00,52.5,52.58,52.47,52.54,84900.0,49.8068,49.8827,49.7784,49.8448,84900.0
2007-07-20 11:00:00,52.53,52.64,52.51,52.56,102500.0,49.8353,49.9396,49.8163,49.8637,102500.0
2007-07-20 11:10:00,52.56,52.75,52.56,52.69,72700.0,49.8637,50.044,49.8637,49.9871,72700.0
2007-07-20 11:20:00,52.68,52.69,52.49,52.51,89800.0,49.9776,49.9871,49.7973,49.8163,89800.0
2007-07-20 11:30:00,52.51,52.56,52.35,52.35,38000.0,49.8163,49.8637,49.6645,49.6645,38000.0
2007-07-20 11:40:00,52.36,52.38,52.28,52.32,54500.0,49.674,49.693,49.5981,49.6361,54500.0
2007-07-20 11:50:00,52.31,52.36,52.26,52.27,36300.0,49.6266,49.674,49.5791,49.5886,36300.0
2007-07-20 12:00:00,52.27,52.32,52.16,52.25,95700.0,49.5886,49.6361,49.4843,49.5696,95700.0
2007-07-20 12:10:00,52.26,52.31,52.07,52.09,46200.0,49.5791,49.6266,49.3989,49.4179,46200.0
2007-07-20 12:20:00,52.07,52.17,51.93,52.14,60100.0,49.3989,49.4937,49.2661,49.4653,60100.0
2007-07-20 12:30:00,52.17,52.23,52.15,52.2,32200.0,49.4937,49.5507,49.4748,49.5222,32200.0
2007-07-20 12:40:00,52.2,52.28,52.18,52.18,47600.0,49.5222,49.5981,49.5032,49.5032,47600.0
2007-07-20 12:50:00,52.19,52.24,51.96,51.97,40400.0,49.5127,49.5602,49.2945,49.304,40400.0
2007-07-20 13:00:00,51.99,52.25,51.99,52.2,54500.0,49.323,49.5696,49.323,49.5222,54500.0
2007-07-20 13:10:00,52.22,52.55,52.21,52.55,60900.0,49.5412,49.8543,49.5317,49.8543,60900.0
2007-07-20 13:20:00,52.55,52.56,52.44,52.5,59700.0,49.8543,49.8637,49.7499,49.8068,59700.0
2007-07-20 13:30:00,52.5,52.5,52.46,52.49,33500.0,49.8068,49.8068,49.7689,49.7973,33500.0
2007-07-20 13:40:00,52.5,52.58,52.48,52.52,57800.0,49.8068,49.8827,49.7878,49.8258,57800.0
2007-07-20 13:50:00,52.53,52.66,52.46,52.53,95400.0,49.8353,49.9586,49.7689,49.8353,95400.0
2007-07-20 14:00:00,52.53,52.7,52.43,52.67,61900.0,49.8353,49.9966,49.7404,49.9681,61900.0
2007-07-20 14:10:00,52.67,52.7,52.55,52.62,56400.0,49.9681,49.9966,49.8543,49.9207,56400.0
2007-07-20 14:20:00,52.65,52.71,52.6,52.62,32100.0,49.9491,50.006,49.9017,49.9207,32100.0
2007-07-20 14:30:00,52.65,52.69,52.52,52.55,57800.0,49.9491,49.9871,49.8258,49.8543,57800.0
2007-07-20 14:40:00,52.53,52.62,52.51,52.61,33800.0,49.8353,49.9207,49.8163,49.9112,33800.0
2007-07-20 14:50:00,52.6,52.61,52.52,52.58,32400.0,49.9017,49.9112,49.8258,49.8827,32400.0
2007-07-20 15:00:00,52.58,52.61,52.47,52.49,56000.0,49.8827,49.9112,49.7784,49.7973,56000.0
2007-07-20 15:10:00,52.49,52.49,52.38,52.47,26400.0,49.7973,49.7973,49.693,49.7784,26400.0
2007-07-20 15:20:00,52.47,52.52,52.44,52.5,48200.0,49.7784,49.8258,49.7499,49.8068,48200.0
2007-07-20 15:30:00,52.5,52.51,52.28,52.35,52800.0,49.8068,49.8163,49.5981,49.6645,52800.0
2007-07-20 15:40:00,52.37,52.48,52.31,52.48,78000.0,49.6835,49.7878,49.6266,49.7878,78000.0
2007-07-20 15:50:00,52.46,52.46,52.31,52.33,117600.0,49.7689,49.7689,49.6266,49.6455,117600.0
2007-07-23 09:30:00,51.45,52.59,51.45,52.52,37800.0,48.8107,49.8922,48.8107,49.8258,37800.0
2007-07-23 09:40:00,52.53,52.68,52.26,52.29,54600.0,49.8353,49.9776,49.5791,49.6076,54600.0
2007-07-23 09:50:00,52.29,52.41,52.28,52.36,22000.0,49.6076,49.7214,49.5981,49.674,22000.0
2007-07-23 10:00:00,52.37,52.51,52.28,52.28,32000.0,49.6835,49.8163,49.5981,49.5981,32000.0
2007-07-23 10:10:00,52.27,52.35,52.14,52.31,42900.0,49.5886,49.6645,49.4653,49.6266,42900.0
2007-07-23 10:20:00,52.3,52.52,52.29,52.46,44100.0,49.6171,49.8258,49.6076,49.7689,44100.0
2007-07-23 10:30:00,52.46,52.52,52.4,52.42,22700.0,49.7689,49.8258,49.712,49.7309,22700.0
2007-07-23 10:40:00,52.44,52.5,52.39,52.46,17200.0,49.7499,49.8068,49.7025,49.7689,17200.0
2007-07-23 10:50:00,52.46,52.5,52.41,52.47,23700.0,49.7689,49.8068,49.7214,49.7784,23700.0
2007-07-23 11:00:00,52.48,52.89,52.48,52.85,46800.0,49.7878,50.1768,49.7878,50.1389,46800.0
2007-07-23 11:10:00,52.85,53.05,52.85,53.02,71300.0,50.1389,50.3286,50.1389,50.3001,71300.0
2007-07-23 11:20:00,53.02,53.02,52.87,52.9,24600.0,50.3001,50.3001,50.1578,50.1863,24600.0
2007-07-23 11:30:00,52.9,53.04,52.9,53.04,51200.0,50.1863,50.3191,50.1863,50.3191,51200.0
2007-07-23 11:40:00,53.04,53.14,52.99,53.02,40000.0,50.3191,50.414,50.2717,50.3001,40000.0
2007-07-23 11:50:00,53.01,53.1,53.0,53.02,36100.0,50.2907,50.376,50.2812,50.3001,36100.0
2007-07-23 12:00:00,53.02,53.03,52.97,52.97,24100.0,50.3001,50.3096,50.2527,50.2527,24100.0
2007-07-23 12:10:00,52.95,52.96,52.84,52.84,13300.0,50.2337,50.2432,50.1294,50.1294,13300.0
2007-07-23 12:20:00,52.84,52.96,52.82,52.94,40400.0,50.1294,50.2432,50.1104,50.2242,40400.0
2007-07-23 12:30:00,52.94,52.95,52.88,52.91,17800.0,50.2242,50.2337,50.1673,50.1958,17800.0
2007-07-23 12:40:00,52.91,52.91,52.87,52.87,19800.0,50.1958,50.1958,50.1578,50.1578,19800.0
2007-07-23 12:50:00,52.89,52.89,52.75,52.75,33700.0,50.1768,50.1768,50.044,50.044,33700.0
2007-07-23 13:00:00,52.75,52.77,52.69,52.7,23400.0,50.044,50.063,49.9871,49.9966,23400.0
2007-07-23 13:10:00,52.68,52.75,52.66,52.74,23000.0,49.9776,50.044,49.9586,50.0345,23000.0
2007-07-23 13:20:00,52.74,52.77,52.65,52.68,31300.0,50.0345,50.063,49.9491,49.9776,31300.0
2007-07-23 13:30:00,52.69,52.7,52.66,52.67,25400.0,49.9871,49.9966,49.9586,49.9681,25400.0
2007-07-23 13:40:00,52.68,52.72,52.66,52.72,17700.0,49.9776,50.0155,49.9586,50.0155,17700.0
2007-07-23 13:50:00,52.72,52.76,52.66,52.68,25500.0,50.0155,50.0535,49.9586,49.9776,25500.0
2007-07-23 14:00:00,52.68,52.7,52.57,52.57,32600.0,49.9776,49.9966,49.8732,49.8732,32600.0
2007-07-23 14:10:00,52.58,52.59,52.44,52.49,112200.0,49.8827,49.8922,49.7499,49.7973,112200.0
2007-07-23 14:20:00,52.49,52.51,52.32,52.36,60900.0,49.7973,49.8163,49.6361,49.674,60900.0
2007-07-23 14:30:00,52.36,52.55,52.36,52.45,67400.0,49.674,49.8543,49.674,49.7594,67400.0
2007-07-23 14:40:00,52.44,52.54,52.33,52.52,97200.0,49.7499,49.8448,49.6455,49.8258,97200.0
2007-07-23 14:50:00,52.52,52.57,52.45,52.46,55500.0,49.8258,49.8732,49.7594,49.7689,55500.0
2007-07-23 15:00:00,52.45,52.46,52.35,52.44,46600.0,49.7594,49.7689,49.6645,49.7499,46600.0
2007-07-23 15:10:00,52.43,52.47,52.38,52.39,59800.0,49.7404,49.7784,49.693,49.7025,59800.0
2007-07-23 15:20:00,52.42,52.46,52.21,52.28,55300.0,49.7309,49.7689,49.5317,49.5981,55300.0
2007-07-23 15:30:00,52.29,52.32,52.18,52.22,89800.0,49.6076,49.6361,49.5032,49.5412,89800.0
2007-07-23 15:40:00,52.21,52.3,52.11,52.18,99800.0,49.5317,49.6171,49.4368,49.5032,99800.0
2007-07-23 15:50:00,52.18,52.31,52.18,52.28,155800.0,49.5032,49.6266,49.5032,49.5981,155800.0
2007-07-24 09:30:00,52.32,52.75,52.05,52.7,76300.0,49.6361,50.044,49.3799,49.9966,76300.0
2007-07-24 09:40:00,52.71,52.88,52.56,52.74,79200.0,50.006,50.1673,49.8637,50.0345,79200.0
2007-07-24 09:50:00,52.74,52.87,52.63,52.76,47900.0,50.0345,50.1578,49.9302,50.0535,47900.0
2007-07-24 10:00:00,52.76,52.82,52.66,52.73,44400.0,50.0535,50.1104,49.9586,50.025,44400.0
2007-07-24 10:10:00,52.72,52.98,52.72,52.93,72600.0,50.0155,50.2622,50.0155,50.2148,72600.0
2007-07-24 10:20:00,52.91,52.98,52.85,52.95,46900.0,50.1958,50.2622,50.1389,50.2337,46900.0
2007-07-24 10:30:00,52.98,52.98,52.84,52.93,21100.0,50.2622,50.2622,50.1294,50.2148,21100.0
2007-07-24 10:40:00,52.93,53.02,52.83,52.89,40000.0,50.2148,50.3001,50.1199,50.1768,40000.0
2007-07-24 10:50:00,52.88,52.94,52.84,52.84,18400.0,50.1673,50.2242,50.1294,50.1294,18400.0
2007-07-24 11:00:00,52.87,52.88,52.74,52.75,25100.0,50.1578,50.1673,50.0345,50.044,25100.0
2007-07-24 11:10:00,52.75,52.75,52.59,52.64,24300.0,50.044,50.044,49.8922,49.9396,24300.0
2007-07-24 11:20:00,52.63,52.64,52.52,52.61,85300.0,49.9302,49.9396,49.8258,49.9112,85300.0
2007-07-24 11:30:00,52.62,52.66,52.35,52.66,110200.0,49.9207,49.9586,49.6645,49.9586,110200.0
2007-07-24 11:40:00,52.66,52.77,52.49,52.53,29800.0,49.9586,50.063,49.7973,49.8353,29800.0
2007-07-24 11:50:00,52.52,52.58,52.44,52.5,33700.0,49.8258,49.8827,49.7499,49.8068,33700.0
2007-07-24 12:00:00,52.5,52.53,52.31,52.31,35100.0,49.8068,49.8353,49.6266,49.6266,35100.0
2007-07-24 12:10:00,52.32,52.39,52.28,52.37,26700.0,49.6361,49.7025,49.5981,49.6835,26700.0
2007-07-24 12:20:00,52.36,52.53,52.36,52.52,34100.0,49.674,49.8353,49.674,49.8258,34100.0
2007-07-24 12:30:00,52.52,52.61,52.51,52.54,38900.0,49.8258,49.9112,49.8163,49.8448,38900.0
2007-07-24 12:40:00,52.54,52.57,52.42,52.43,11900.0,49.8448,49.8732,49.7309,49.7404,11900.0
2007-07-24 12:50:00,52.42,52.52,52.4,52.5,14600.0,49.7309,49.8258,49.712,49.8068,14600.0
2007-07-24 13:00:00,52.5,52.53,52.44,52.48,42900.0,49.8068,49.8353,49.7499,49.7878,42900.0
2007-07-24 13:10:00,52.49,52.51,52.34,52.44,18600.0,49.7973,49.8163,49.655,49.7499,18600.0
2007-07-24 13:20:00,52.42,52.5,52.39,52.4,15600.0,49.7309,49.8068,49.7025,49.712,15600.0
2007-07-24 13:30:00,52.4,52.58,52.39,52.58,49200.0,49.712,49.8827,49.7025,49.8827,49200.0
2007-07-24 13:40:00,52.55,52.58,52.51,52.57,24000.0,49.8543,49.8827,49.8163,49.8732,24000.0
2007-07-24 13:50:00,52.55,52.55,52.4,52.44,33300.0,49.8543,49.8543,49.712,49.7499,33300.0
2007-07-24 14:00:00,52.47,52.5,52.37,52.43,32600.0,49.7784,49.8068,49.6835,49.7404,32600.0
2007-07-24 14:10:00,52.48,52.5,52.36,52.39,28700.0,49.7878,49.8068,49.674,49.7025,28700.0
2007-07-24 14:20:00,52.4,52.6,52.31,52.34,42100.0,49.712,49.9017,49.6266,49.655,42100.0
2007-07-24 14:30:00,52.35,52.45,52.17,52.17,39900.0,49.6645,49.7594,49.4937,49.4937,39900.0
2007-07-24 14:40:00,52.2,52.2,52.07,52.18,46700.0,49.5222,49.5222,49.3989,49.5032,46700.0
2007-07-24 14:50:00,52.19,52.2,52.04,52.04,61300.0,49.5127,49.5222,49.3704,49.3704,61300.0
2007-07-24 15:00:00,52.04,52.09,51.88,51.93,56300.0,49.3704,49.4179,49.2186,49.2661,56300.0
2007-07-24 15:10:00,51.88,52.02,51.85,51.98,48900.0,49.2186,49.3514,49.1902,49.3135,48900.0
2007-07-24 15:20:00,51.99,52.0,51.71,51.76,63900.0,49.323,49.3325,49.0573,49.1048,63900.0
2007-07-24 15:30:00,51.75,51.77,51.61,51.65,71100.0,49.0953,49.1143,48.9625,49.0004,71100.0
2007-07-24 15:40:00,51.64,51.64,51.45,51.63,117900.0,48.9909,48.9909,48.8107,48.9815,117900.0
2007-07-24 15:50:00,51.6,51.72,51.54,51.65,120200.0,48.953,49.0668,48.8961,49.0004,120200.0
2007-07-25 09:30:00,51.85,52.36,51.39,52.34,61900.0,49.1902,49.674,48.7538,49.655,61900.0
2007-07-25 09:40:00,52.39,52.83,52.35,52.62,104900.0,49.7025,50.1199,49.6645,49.9207,104900.0
2007-07-25 09:50:00,52.62,52.88,52.52,52.6,77700.0,49.9207,50.1673,49.8258,49.9017,77700.0
2007-07-25 10:00:00,52.58,52.7,52.41,52.56,51600.0,49.8827,49.9966,49.7214,49.8637,51600.0
2007-07-25 10:10:00,52.54,52.61,52.46,52.6,27000.0,49.8448,49.9112,49.7689,49.9017,27000.0
2007-07-25 10:20:00,52.6,52.62,52.38,52.41,61800.0,49.9017,49.9207,49.693,49.7214,61800.0
2007-07-25 10:30:00,52.41,52.47,51.82,52.07,156500.0,49.7214,49.7784,49.1617,49.3989,156500.0
2007-07-25 10:40:00,52.07,52.16,51.88,52.04,64400.0,49.3989,49.4843,49.2186,49.3704,64400.0
2007-07-25 10:50:00,52.02,52.32,52.02,52.2,102400.0,49.3514,49.6361,49.3514,49.5222,102400.0
2007-07-25 11:00:00,52.18,52.44,52.12,52.29,35500.0,49.5032,49.7499,49.4463,49.6076,35500.0
2007-07-25 11:10:00,52.28,52.29,51.91,51.98,46500.0,49.5981,49.6076,49.2471,49.3135,46500.0
2007-07-25 11:20:00,51.99,52.3,51.92,52.18,25000.0,49.323,49.6171,49.2566,49.5032,25000.0
2007-07-25 11:30:00,52.19,52.31,51.96,52.08,27500.0,49.5127,49.6266,49.2945,49.4084,27500.0
2007-07-25 11:40:00,52.02,52.22,52.02,52.11,31000.0,49.3514,49.5412,49.3514,49.4368,31000.0
2007-07-25 11:50:00,52.12,52.18,52.02,52.05,22300.0,49.4463,49.5032,49.3514,49.3799,22300.0
2007-07-25 12:00:00,52.05,52.16,51.81,51.91,25200.0,49.3799,49.4843,49.1522,49.2471,25200.0
2007-07-25 12:10:00,51.9,52.0,51.87,52.0,11900.0,49.2376,49.3325,49.2091,49.3325,11900.0
2007-07-25 12:20:00,51.99,52.08,51.97,52.08,21000.0,49.323,49.4084,49.304,49.4084,21000.0
2007-07-25 12:30:00,52.06,52.17,52.06,52.1,12700.0,49.3894,49.4937,49.3894,49.4273,12700.0
2007-07-25 12:40:00,52.11,52.22,52.05,52.16,20600.0,49.4368,49.5412,49.3799,49.4843,20600.0
2007-07-25 12:50:00,52.13,52.15,51.95,52.0,29800.0,49.4558,49.4748,49.285,49.3325,29800.0
2007-07-25 13:00:00,52.0,52.11,51.97,52.0,23700.0,49.3325,49.4368,49.304,49.3325,23700.0
2007-07-25 13:10:00,52.0,52.0,51.68,51.9,53100.0,49.3325,49.3325,49.0289,49.2376,53100.0
2007-07-25 13:20:00,51.9,52.02,51.82,52.01,31100.0,49.2376,49.3514,49.1617,49.342,31100.0
2007-07-25 13:30:00,51.97,51.97,51.68,51.73,46600.0,49.304,49.304,49.0289,49.0763,46600.0
2007-07-25 13:40:00,51.77,51.85,51.73,51.83,22800.0,49.1143,49.1902,49.0763,49.1712,22800.0
2007-07-25 13:50:00,51.78,51.93,51.68,51.81,62600.0,49.1238,49.2661,49.0289,49.1522,62600.0
2007-07-25 14:00:00,51.8,52.06,51.78,52.05,178000.0,49.1427,49.3894,49.1238,49.3799,178000.0
2007-07-25 14:10:00,52.07,52.3,52.03,52.13,43300.0,49.3989,49.6171,49.3609,49.4558,43300.0
2007-07-25 14:20:00,52.13,52.27,52.11,52.2,113600.0,49.4558,49.5886,49.4368,49.5222,113600.0
2007-07-25 14:30:00,52.18,52.21,51.95,52.0,74200.0,49.5032,49.5317,49.285,49.3325,74200.0
2007-07-25 14:40:00,52.02,52.16,51.92,52.14,38800.0,49.3514,49.4843,49.2566,49.4653,38800.0
2007-07-25 14:50:00,52.11,52.14,51.92,52.0,42700.0,49.4368,49.4653,49.2566,49.3325,42700.0
2007-07-25 15:00:00,52.0,52.57,51.99,52.57,104600.0,49.3325,49.8732,49.323,49.8732,104600.0
2007-07-25 15:10:00,52.57,52.68,52.47,52.47,111000.0,49.8732,49.9776,49.7784,49.7784,111000.0
2007-07-25 15:20:00,52.47,52.62,52.31,52.53,86900.0,49.7784,49.9207,49.6266,49.8353,86900.0
2007-07-25 15:30:00,52.53,52.57,52.44,52.56,99300.0,49.8353,49.8732,49.7499,49.8637,99300.0
2007-07-25 15:40:00,52.56,53.1,52.55,52.98,174900.0,49.8637,50.376,49.8543,50.2622,174900.0
2007-07-25 15:50:00,52.95,53.21,52.86,53.09,315500.0,50.2337,50.4804,50.1484,50.3666,315500.0
2007-07-26 09:30:00,53.12,53.54,52.95,53.44,66200.0,50.395,50.7935,50.2337,50.6986,66200.0
2007-07-26 09:40:00,53.43,54.29,53.4,54.19,314000.0,50.6891,51.505,50.6607,51.4101,314000.0
2007-07-26 09:50:00,54.17,54.23,53.97,54.09,167100.0,51.3912,51.4481,51.2014,51.3153,167100.0
2007-07-26 10:00:00,54.11,54.33,54.02,54.25,177700.0,51.3342,51.5429,51.2488,51.467,177700.0
2007-07-26 10:10:00,54.27,54.51,54.21,54.3,100500.0,51.486,51.7137,51.4291,51.5145,100500.0
2007-07-26 10:20:00,54.32,54.4,54.25,54.39,100400.0,51.5335,51.6094,51.467,51.5999,100400.0
2007-07-26 10:30:00,54.4,54.51,54.24,54.5,99000.0,51.6094,51.7137,51.4576,51.7042,99000.0
2007-07-26 10:40:00,54.48,54.5,54.24,54.26,126800.0,51.6852,51.7042,51.4576,51.4765,126800.0
2007-07-26 10:50:00,54.26,54.43,54.24,54.37,87000.0,51.4765,51.6378,51.4576,51.5809,87000.0
2007-07-26 11:00:00,54.39,54.39,53.65,54.16,163000.0,51.5999,51.5999,50.8978,51.3817,163000.0
2007-07-26 11:10:00,54.18,54.27,53.67,53.74,128300.0,51.4006,51.486,50.9168,50.9832,128300.0
2007-07-26 11:20:00,53.72,53.77,53.48,53.53,119100.0,50.9642,51.0117,50.7365,50.784,119100.0
2007-07-26 11:30:00,53.52,53.58,53.38,53.53,103200.0,50.7745,50.8314,50.6417,50.784,103200.0
2007-07-26 11:40:00,53.5,53.57,53.33,53.35,252900.0,50.7555,50.8219,50.5942,50.6132,252900.0
2007-07-26 11:50:00,53.35,53.44,53.33,53.38,91700.0,50.6132,50.6986,50.5942,50.6417,91700.0
2007-07-26 12:00:00,53.38,53.45,53.15,53.17,155400.0,50.6417,50.7081,50.4235,50.4425,155400.0
2007-07-26 12:10:00,53.16,53.31,53.07,53.27,76700.0,50.433,50.5753,50.3476,50.5373,76700.0
2007-07-26 12:20:00,53.25,53.26,53.0,53.01,136500.0,50.5183,50.5278,50.2812,50.2907,136500.0
2007-07-26 12:30:00,53.01,53.14,53.0,53.04,109900.0,50.2907,50.414,50.2812,50.3191,109900.0
2007-07-26 12:40:00,53.05,53.16,52.99,53.13,300900.0,50.3286,50.433,50.2717,50.4045,300900.0
2007-07-26 12:50:00,53.13,53.3,53.09,53.22,63900.0,50.4045,50.5658,50.3666,50.4899,63900.0
2007-07-26 13:00:00,53.21,53.26,53.05,53.05,50000.0,50.4804,50.5278,50.3286,50.3286,50000.0
2007-07-26 13:10:00,53.06,53.25,53.0,53.01,112100.0,50.3381,50.5183,50.2812,50.2907,112100.0
2007-07-26 13:20:00,53.02,53.09,52.58,52.66,71000.0,50.3001,50.3666,49.8827,49.9586,71000.0
2007-07-26 13:30:00,52.66,52.77,52.46,52.74,71400.0,49.9586,50.063,49.7689,50.0345,71400.0
2007-07-26 13:40:00,52.76,53.09,52.64,52.74,59600.0,50.0535,50.3666,49.9396,50.0345,59600.0
2007-07-26 13:50:00,52.7,52.77,52.53,52.57,57900.0,49.9966,50.063,49.8353,49.8732,57900.0
2007-07-26 14:00:00,52.55,52.74,52.22,52.44,73600.0,49.8543,50.0345,49.5412,49.7499,73600.0
2007-07-26 14:10:00,52.44,52.53,52.27,52.39,54500.0,49.7499,49.8353,49.5886,49.7025,54500.0
2007-07-26 14:20:00,52.4,52.41,52.06,52.37,79400.0,49.712,49.7214,49.3894,49.6835,79400.0
2007-07-26 14:30:00,52.38,52.81,52.38,52.81,74600.0,49.693,50.1009,49.693,50.1009,74600.0
2007-07-26 14:40:00,52.79,52.9,52.67,52.79,139000.0,50.0819,50.1863,49.9681,50.0819,139000.0
2007-07-26 14:50:00,52.78,52.97,52.21,52.31,110700.0,50.0725,50.2527,49.5317,49.6266,110700.0
2007-07-26 15:00:00,52.35,52.76,52.23,52.41,80500.0,49.6645,50.0535,49.5507,49.7214,80500.0
2007-07-26 15:10:00,52.36,52.76,52.27,52.67,92000.0,49.674,50.0535,49.5886,49.9681,92000.0
2007-07-26 15:20:00,52.67,52.73,52.39,52.4,102100.0,49.9681,50.025,49.7025,49.712,102100.0
2007-07-26 15:30:00,52.42,52.52,52.25,52.28,130700.0,49.7309,49.8258,49.5696,49.5981,130700.0
2007-07-26 15:40:00,52.29,53.1,52.06,52.92,118600.0,49.6076,50.376,49.3894,50.2053,118600.0
2007-07-26 15:50:00,52.94,52.97,52.65,52.74,158400.0,50.2242,50.2527,49.9491,50.0345,158400.0
2007-07-27 09:30:00,52.6,52.8,52.09,52.42,60100.0,49.9017,50.0914,49.4179,49.7309,60100.0
2007-07-27 09:40:00,52.41,52.83,52.05,52.83,64600.0,49.7214,50.1199,49.3799,50.1199,64600.0
2007-07-27 09:50:00,52.81,53.09,52.73,52.98,73500.0,50.1009,50.3666,50.025,50.2622,73500.0
2007-07-27 10:00:00,52.98,53.1,52.91,52.98,125000.0,50.2622,50.376,50.1958,50.2622,125000.0
2007-07-27 10:10:00,52.96,53.1,52.76,52.9,134900.0,50.2432,50.376,50.0535,50.1863,134900.0
2007-07-27 10:20:00,52.88,52.88,52.7,52.81,57400.0,50.1673,50.1673,49.9966,50.1009,57400.0
2007-07-27 10:30:00,52.81,52.91,52.51,52.53,45500.0,50.1009,50.1958,49.8163,49.8353,45500.0
2007-07-27 10:40:00,52.53,52.63,52.41,52.48,70000.0,49.8353,49.9302,49.7214,49.7878,70000.0
2007-07-27 10:50:00,52.48,52.52,52.25,52.42,77500.0,49.7878,49.8258,49.5696,49.7309,77500.0
2007-07-27 11:00:00,52.45,52.64,52.33,52.6,46900.0,49.7594,49.9396,49.6455,49.9017,46900.0
2007-07-27 11:10:00,52.63,52.72,52.51,52.54,39500.0,49.9302,50.0155,49.8163,49.8448,39500.0
2007-07-27 11:20:00,52.55,52.58,52.34,52.37,42000.0,49.8543,49.8827,49.655,49.6835,42000.0
2007-07-27 11:30:00,52.37,52.48,52.14,52.41,55400.0,49.6835,49.7878,49.4653,49.7214,55400.0
2007-07-27 11:40:00,52.41,52.49,52.27,52.47,91500.0,49.7214,49.7973,49.5886,49.7784,91500.0
2007-07-27 11:50:00,52.44,52.44,52.22,52.23,56900.0,49.7499,49.7499,49.5412,49.5507,56900.0
2007-07-27 12:00:00,52.26,52.36,52.22,52.3,45600.0,49.5791,49.674,49.5412,49.6171,45600.0
2007-07-27 12:10:00,52.29,52.51,52.14,52.48,51300.0,49.6076,49.8163,49.4653,49.7878,51300.0
2007-07-27 12:20:00,52.47,52.61,52.44,52.48,38400.0,49.7784,49.9112,49.7499,49.7878,38400.0
2007-07-27 12:30:00,52.49,52.51,52.23,52.34,47700.0,49.7973,49.8163,49.5507,49.655,47700.0
2007-07-27 12:40:00,52.35,52.64,52.33,52.58,49500.0,49.6645,49.9396,49.6455,49.8827,49500.0
2007-07-27 12:50:00,52.56,52.64,52.42,52.53,63400.0,49.8637,49.9396,49.7309,49.8353,63400.0
2007-07-27 13:00:00,52.5,52.72,52.38,52.59,48100.0,49.8068,50.0155,49.693,49.8922,48100.0
2007-07-27 13:10:00,52.58,52.71,52.45,52.67,43300.0,49.8827,50.006,49.7594,49.9681,43300.0
2007-07-27 13:20:00,52.69,52.72,52.58,52.63,24700.0,49.9871,50.0155,49.8827,49.9302,24700.0
2007-07-27 13:30:00,52.64,52.72,52.52,52.7,38700.0,49.9396,50.0155,49.8258,49.9966,38700.0
2007-07-27 13:40:00,52.69,52.94,52.68,52.9,46700.0,49.9871,50.2242,49.9776,50.1863,46700.0
2007-07-27 13:50:00,52.91,53.01,52.84,52.97,75700.0,50.1958,50.2907,50.1294,50.2527,75700.0
2007-07-27 14:00:00,52.98,52.98,52.79,52.87,36000.0,50.2622,50.2622,50.0819,50.1578,36000.0
2007-07-27 14:10:00,52.9,52.9,52.66,52.86,50500.0,50.1863,50.1863,49.9586,50.1484,50500.0
2007-07-27 14:20:00,52.86,52.96,52.81,52.85,57700.0,50.1484,50.2432,50.1009,50.1389,57700.0
2007-07-27 14:30:00,52.85,53.03,52.84,53.02,103000.0,50.1389,50.3096,50.1294,50.3001,103000.0
2007-07-27 14:40:00,53.03,53.26,53.0,53.15,87500.0,50.3096,50.5278,50.2812,50.4235,87500.0
2007-07-27 14:50:00,53.15,53.39,53.06,53.17,82500.0,50.4235,50.6512,50.3381,50.4425,82500.0
2007-07-27 15:00:00,53.15,53.15,52.9,52.99,104200.0,50.4235,50.4235,50.1863,50.2717,104200.0
2007-07-27 15:10:00,53.0,53.12,52.89,53.06,70300.0,50.2812,50.395,50.1768,50.3381,70300.0
2007-07-27 15:20:00,53.07,53.07,52.93,52.98,54500.0,50.3476,50.3476,50.2148,50.2622,54500.0
2007-07-27 15:30:00,52.98,53.03,52.92,53.0,96000.0,50.2622,50.3096,50.2053,50.2812,96000.0
2007-07-27 15:40:00,53.01,53.03,52.59,52.59,107300.0,50.2907,50.3096,49.8922,49.8922,107300.0
2007-07-27 15:50:00,52.59,52.67,52.28,52.28,134500.0,49.8922,49.9681,49.5981,49.5981,134500.0
2007-07-30 09:30:00,52.16,53.49,51.87,52.28,73100.0,49.4843,50.746,49.2091,49.5981,73100.0
2007-07-30 09:40:00,52.28,52.29,51.9,52.08,53900.0,49.5981,49.6076,49.2376,49.4084,53900.0
2007-07-30 09:50:00,52.06,52.41,52.01,52.36,47800.0,49.3894,49.7214,49.342,49.674,47800.0
2007-07-30 10:00:00,52.4,52.51,52.31,52.51,62600.0,49.712,49.8163,49.6266,49.8163,62600.0
2007-07-30 10:10:00,52.52,52.98,52.52,52.93,133100.0,49.8258,50.2622,49.8258,50.2148,133100.0
2007-07-30 10:20:00,52.92,53.3,52.91,53.2,150900.0,50.2053,50.5658,50.1958,50.4709,150900.0
2007-07-30 10:30:00,53.2,53.24,53.01,53.15,106800.0,50.4709,50.5089,50.2907,50.4235,106800.0
2007-07-30 10:40:00,53.13,53.32,53.06,53.21,67800.0,50.4045,50.5848,50.3381,50.4804,67800.0
2007-07-30 10:50:00,53.22,53.34,53.17,53.2,62500.0,50.4899,50.6037,50.4425,50.4709,62500.0
2007-07-30 11:00:00,53.21,53.43,53.19,53.24,56200.0,50.4804,50.6891,50.4614,50.5089,56200.0
2007-07-30 11:10:00,53.22,53.38,53.17,53.36,57500.0,50.4899,50.6417,50.4425,50.6227,57500.0
2007-07-30 11:20:00,53.37,53.38,53.17,53.28,59000.0,50.6322,50.6417,50.4425,50.5468,59000.0
2007-07-30 11:30:00,53.29,53.29,53.16,53.16,47700.0,50.5563,50.5563,50.433,50.433,47700.0
2007-07-30 11:40:00,53.17,53.3,53.1,53.23,72400.0,50.4425,50.5658,50.376,50.4994,72400.0
2007-07-30 11:50:00,53.23,53.37,53.19,53.27,56900.0,50.4994,50.6322,50.4614,50.5373,56900.0
2007-07-30 12:00:00,53.23,53.33,53.2,53.25,37600.0,50.4994,50.5942,50.4709,50.5183,37600.0
2007-07-30 12:10:00,53.25,53.34,53.2,53.29,77200.0,50.5183,50.6037,50.4709,50.5563,77200.0
2007-07-30 12:20:00,53.26,53.32,53.2,53.26,42900.0,50.5278,50.5848,50.4709,50.5278,42900.0
2007-07-30 12:30:00,53.26,53.39,53.25,53.38,87000.0,50.5278,50.6512,50.5183,50.6417,87000.0
2007-07-30 12:40:00,53.38,53.46,53.27,53.3,64100.0,50.6417,50.7176,50.5373,50.5658,64100.0
2007-07-30 12:50:00,53.32,53.51,53.31,53.4,102400.0,50.5848,50.765,50.5753,50.6607,102400.0
2007-07-30 13:00:00,53.42,53.42,53.31,53.35,52000.0,50.6796,50.6796,50.5753,50.6132,52000.0
2007-07-30 13:10:00,53.36,53.37,53.27,53.28,67800.0,50.6227,50.6322,50.5373,50.5468,67800.0
2007-07-30 13:20:00,53.27,53.34,53.27,53.3,36600.0,50.5373,50.6037,50.5373,50.5658,36600.0
2007-07-30 13:30:00,53.3,53.35,53.26,53.3,53500.0,50.5658,50.6132,50.5278,50.5658,53500.0
2007-07-30 13:40:00,53.31,53.46,53.31,53.42,81400.0,50.5753,50.7176,50.5753,50.6796,81400.0
2007-07-30 13:50:00,53.44,53.44,53.3,53.35,52500.0,50.6986,50.6986,50.5658,50.6132,52500.0
2007-07-30 14:00:00,53.33,53.42,53.27,53.34,47500.0,50.5942,50.6796,50.5373,50.6037,47500.0
2007-07-30 14:10:00,53.35,53.4,53.29,53.29,43300.0,50.6132,50.6607,50.5563,50.5563,43300.0
2007-07-30 14:20:00,53.3,53.37,53.3,53.33,48900.0,50.5658,50.6322,50.5658,50.5942,48900.0
2007-07-30 14:30:00,53.33,53.34,53.26,53.31,65200.0,50.5942,50.6037,50.5278,50.5753,65200.0
2007-07-30 14:40:00,53.32,53.44,53.32,53.41,135600.0,50.5848,50.6986,50.5848,50.6701,135600.0
2007-07-30 14:50:00,53.4,53.47,53.32,53.39,69100.0,50.6607,50.7271,50.5848,50.6512,69100.0
2007-07-30 15:00:00,53.38,53.46,53.32,53.4,58400.0,50.6417,50.7176,50.5848,50.6607,58400.0
2007-07-30 15:10:00,53.41,53.43,53.31,53.31,76700.0,50.6701,50.6891,50.5753,50.5753,76700.0
2007-07-30 15:20:00,53.31,53.52,53.31,53.49,113500.0,50.5753,50.7745,50.5753,50.746,113500.0
2007-07-30 15:30:00,53.49,53.5,53.46,53.49,88100.0,50.746,50.7555,50.7176,50.746,88100.0
2007-07-30 15:40:00,53.49,53.62,53.35,53.38,104200.0,50.746,50.8694,50.6132,50.6417,104200.0
2007-07-30 15:50:00,53.39,53.53,53.35,53.46,138700.0,50.6512,50.784,50.6132,50.7176,138700.0
2007-07-31 09:30:00,52.64,54.17,52.64,53.21,205300.0,49.9396,51.3912,49.9396,50.4804,205300.0
2007-07-31 09:40:00,53.18,53.46,53.11,53.28,103800.0,50.4519,50.7176,50.3855,50.5468,103800.0
2007-07-31 09:50:00,53.26,53.58,53.25,53.5,48800.0,50.5278,50.8314,50.5183,50.7555,48800.0
2007-07-31 10:00:00,53.53,53.83,53.51,53.7,58000.0,50.784,51.0686,50.765,50.9453,58000.0
2007-07-31 10:10:00,53.7,53.76,53.6,53.67,51700.0,50.9453,51.0022,50.8504,50.9168,51700.0
2007-07-31 10:20:00,53.68,53.74,53.5,53.5,59000.0,50.9263,50.9832,50.7555,50.7555,59000.0
2007-07-31 10:30:00,53.51,53.81,53.5,53.71,64600.0,50.765,51.0496,50.7555,50.9547,64600.0
2007-07-31 10:40:00,53.71,53.75,53.5,53.69,37200.0,50.9547,50.9927,50.7555,50.9358,37200.0
2007-07-31 10:50:00,53.69,53.71,53.51,53.56,27700.0,50.9358,50.9547,50.765,50.8124,27700.0
2007-07-31 11:00:00,53.56,53.72,53.51,53.72,27500.0,50.8124,50.9642,50.765,50.9642,27500.0
2007-07-31 11:10:00,53.72,53.75,53.51,53.52,43000.0,50.9642,50.9927,50.765,50.7745,43000.0
2007-07-31 11:20:00,53.54,53.68,53.48,53.63,39900.0,50.7935,50.9263,50.7365,50.8789,39900.0
2007-07-31 11:30:00,53.65,53.72,53.51,53.52,20500.0,50.8978,50.9642,50.765,50.7745,20500.0
2007-07-31 11:40:00,53.52,53.52,53.4,53.47,110400.0,50.7745,50.7745,50.6607,50.7271,110400.0
2007-07-31 11:50:00,53.5,53.56,53.47,53.53,20100.0,50.7555,50.8124,50.7271,50.784,20100.0
2007-07-31 12:00:00,53.53,53.61,53.52,53.57,42400.0,50.784,50.8599,50.7745,50.8219,42400.0
2007-07-31 12:10:00,53.57,53.6,53.52,53.54,17700.0,50.8219,50.8504,50.7745,50.7935,17700.0
2007-07-31 12:20:00,53.54,53.62,53.52,53.59,24000.0,50.7935,50.8694,50.7745,50.8409,24000.0
2007-07-31 12:30:00,53.6,53.63,53.43,53.45,38600.0,50.8504,50.8789,50.6891,50.7081,38600.0
2007-07-31 12:40:00,53.47,53.53,53.39,53.39,19100.0,50.7271,50.784,50.6512,50.6512,19100.0
2007-07-31 12:50:00,53.4,53.41,53.35,53.39,21600.0,50.6607,50.6701,50.6132,50.6512,21600.0
2007-07-31 13:00:00,53.4,53.44,53.34,53.41,26900.0,50.6607,50.6986,50.6037,50.6701,26900.0
2007-07-31 13:10:00,53.41,53.51,53.41,53.47,106100.0,50.6701,50.765,50.6701,50.7271,106100.0
2007-07-31 13:20:00,53.49,53.55,53.37,53.39,503500.0,50.746,50.803,50.6322,50.6512,503500.0
2007-07-31 13:30:00,53.37,53.41,53.25,53.36,51100.0,50.6322,50.6701,50.5183,50.6227,51100.0
2007-07-31 13:40:00,53.35,53.4,53.27,53.31,41000.0,50.6132,50.6607,50.5373,50.5753,41000.0
2007-07-31 13:50:00,53.3,53.39,53.19,53.35,49700.0,50.5658,50.6512,50.4614,50.6132,49700.0
2007-07-31 14:00:00,53.35,53.54,53.35,53.5,216400.0,50.6132,50.7935,50.6132,50.7555,216400.0
2007-07-31 14:10:00,53.5,53.59,53.48,53.53,95400.0,50.7555,50.8409,50.7365,50.784,95400.0
2007-07-31 14:20:00,53.52,53.52,53.29,53.35,43400.0,50.7745,50.7745,50.5563,50.6132,43400.0
2007-07-31 14:30:00,53.35,53.35,52.97,53.05,82600.0,50.6132,50.6132,50.2527,50.3286,82600.0
2007-07-31 14:40:00,53.06,53.11,52.82,52.95,105200.0,50.3381,50.3855,50.1104,50.2337,105200.0
2007-07-31 14:50:00,52.95,52.95,52.73,52.78,87500.0,50.2337,50.2337,50.025,50.0725,87500.0
2007-07-31 15:00:00,52.76,52.87,52.65,52.66,88300.0,50.0535,50.1578,49.9491,49.9586,88300.0
2007-07-31 15:10:00,52.66,52.67,52.44,52.5,92300.0,49.9586,49.9681,49.7499,49.8068,92300.0
2007-07-31 15:20:00,52.5,52.66,52.44,52.44,95400.0,49.8068,49.9586,49.7499,49.7499,95400.0
2007-07-31 15:30:00,52.44,52.54,52.23,52.32,134000.0,49.7499,49.8448,49.5507,49.6361,134000.0
2007-07-31 15:40:00,52.32,52.42,52.15,52.25,176000.0,49.6361,49.7309,49.4748,49.5696,176000.0
2007-07-31 15:50:00,52.25,52.37,52.15,52.18,206400.0,49.5696,49.6835,49.4748,49.5032,206400.0
2007-08-01 09:30:00,53.1,53.1,52.33,52.86,137400.0,50.376,50.376,49.6455,50.1484,137400.0
2007-08-01 09:40:00,52.81,52.9,52.2,52.28,100700.0,50.1009,50.1863,49.5222,49.5981,100700.0
2007-08-01 09:50:00,52.27,52.65,52.26,52.49,57500.0,49.5886,49.9491,49.5791,49.7973,57500.0
2007-08-01 10:00:00,52.52,52.82,52.38,52.56,68100.0,49.8258,50.1104,49.693,49.8637,68100.0
2007-08-01 10:10:00,52.62,52.97,52.56,52.84,89200.0,49.9207,50.2527,49.8637,50.1294,89200.0
2007-08-01 10:20:00,52.85,52.9,52.53,52.62,113800.0,50.1389,50.1863,49.8353,49.9207,113800.0
2007-08-01 10:30:00,52.67,52.72,52.48,52.58,66800.0,49.9681,50.0155,49.7878,49.8827,66800.0
2007-08-01 10:40:00,52.62,52.72,52.51,52.61,65200.0,49.9207,50.0155,49.8163,49.9112,65200.0
2007-08-01 10:50:00,52.61,52.65,52.4,52.43,64500.0,49.9112,49.9491,49.712,49.7404,64500.0
2007-08-01 11:00:00,52.42,52.52,52.33,52.4,39000.0,49.7309,49.8258,49.6455,49.712,39000.0
2007-08-01 11:10:00,52.42,52.57,52.4,52.56,47100.0,49.7309,49.8732,49.712,49.8637,47100.0
2007-08-01 11:20:00,52.54,52.55,52.39,52.51,64400.0,49.8448,49.8543,49.7025,49.8163,64400.0
2007-08-01 11:30:00,52.5,52.73,52.47,52.69,54500.0,49.8068,50.025,49.7784,49.9871,54500.0
2007-08-01 11:40:00,52.73,52.73,52.61,52.61,42800.0,50.025,50.025,49.9112,49.9112,42800.0
2007-08-01 11:50:00,52.62,52.75,52.59,52.69,67400.0,49.9207,50.044,49.8922,49.9871,67400.0
2007-08-01 12:00:00,52.69,52.7,52.52,52.61,59700.0,49.9871,49.9966,49.8258,49.9112,59700.0
2007-08-01 12:10:00,52.62,52.71,52.57,52.59,60700.0,49.9207,50.006,49.8732,49.8922,60700.0
2007-08-01 12:20:00,52.61,52.64,52.55,52.59,37300.0,49.9112,49.9396,49.8543,49.8922,37300.0
2007-08-01 12:30:00,52.62,52.68,52.56,52.68,38400.0,49.9207,49.9776,49.8637,49.9776,38400.0
2007-08-01 12:40:00,52.67,52.8,52.61,52.77,21700.0,49.9681,50.0914,49.9112,50.063,21700.0
2007-08-01 12:50:00,52.79,52.8,52.67,52.74,26900.0,50.0819,50.0914,49.9681,50.0345,26900.0
2007-08-01 13:00:00,52.73,52.73,52.52,52.54,45500.0,50.025,50.025,49.8258,49.8448,45500.0
2007-08-01 13:10:00,52.54,52.57,52.48,52.5,52400.0,49.8448,49.8732,49.7878,49.8068,52400.0
2007-08-01 13:20:00,52.5,52.54,52.34,52.42,40600.0,49.8068,49.8448,49.655,49.7309,40600.0
2007-08-01 13:30:00,52.44,52.53,52.42,52.48,31500.0,49.7499,49.8353,49.7309,49.7878,31500.0
2007-08-01 13:40:00,52.48,52.6,52.42,52.51,41300.0,49.7878,49.9017,49.7309,49.8163,41300.0
2007-08-01 13:50:00,52.5,52.62,52.48,52.57,42300.0,49.8068,49.9207,49.7878,49.8732,42300.0
2007-08-01 14:00:00,52.54,52.64,52.48,52.51,74500.0,49.8448,49.9396,49.7878,49.8163,74500.0
2007-08-01 14:10:00,52.51,52.54,52.28,52.35,33600.0,49.8163,49.8448,49.5981,49.6645,33600.0
2007-08-01 14:20:00,52.35,52.5,52.35,52.46,29600.0,49.6645,49.8068,49.6645,49.7689,29600.0
2007-08-01 14:30:00,52.45,52.55,52.39,52.43,38100.0,49.7594,49.8543,49.7025,49.7404,38100.0
2007-08-01 14:40:00,52.42,52.48,52.28,52.35,42600.0,49.7309,49.7878,49.5981,49.6645,42600.0
2007-08-01 14:50:00,52.35,52.4,52.06,52.18,49800.0,49.6645,49.712,49.3894,49.5032,49800.0
2007-08-01 15:00:00,52.18,52.27,51.98,52.03,65500.0,49.5032,49.5886,49.3135,49.3609,65500.0
2007-08-01 15:10:00,52.06,52.14,51.97,52.02,109600.0,49.3894,49.4653,49.304,49.3514,109600.0
2007-08-01 15:20:00,52.02,52.11,51.94,52.06,97000.0,49.3514,49.4368,49.2755,49.3894,97000.0
2007-08-01 15:30:00,52.06,52.31,52.0,52.29,140100.0,49.3894,49.6266,49.3325,49.6076,140100.0
2007-08-01 15:40:00,52.33,52.66,52.26,52.66,88600.0,49.6455,49.9586,49.5791,49.9586,88600.0
2007-08-01 15:50:00,52.68,53.17,52.62,53.03,177400.0,49.9776,50.4425,49.9207,50.3096,177400.0
2007-08-02 09:30:00,53.54,53.54,53.07,53.08,53100.0,50.7935,50.7935,50.3476,50.3571,53100.0
2007-08-02 09:40:00,53.08,53.11,52.66,52.83,68700.0,50.3571,50.3855,49.9586,50.1199,68700.0
2007-08-02 09:50:00,52.84,52.92,52.75,52.77,33300.0,50.1294,50.2053,50.044,50.063,33300.0
2007-08-02 10:00:00,52.77,52.77,52.55,52.62,36800.0,50.063,50.063,49.8543,49.9207,36800.0
2007-08-02 10:10:00,52.62,52.82,52.6,52.79,32400.0,49.9207,50.1104,49.9017,50.0819,32400.0
2007-08-02 10:20:00,52.8,52.9,52.77,52.8,35100.0,50.0914,50.1863,50.063,50.0914,35100.0
2007-08-02 10:30:00,52.82,53.05,52.8,52.94,49000.0,50.1104,50.3286,50.0914,50.2242,49000.0
2007-08-02 10:40:00,52.94,52.99,52.85,52.87,39600.0,50.2242,50.2717,50.1389,50.1578,39600.0
2007-08-02 10:50:00,52.88,52.9,52.63,52.67,43700.0,50.1673,50.1863,49.9302,49.9681,43700.0
2007-08-02 11:00:00,52.67,52.68,52.43,52.43,65900.0,49.9681,49.9776,49.7404,49.7404,65900.0
2007-08-02 11:10:00,52.43,52.57,52.4,52.56,39300.0,49.7404,49.8732,49.712,49.8637,39300.0
2007-08-02 11:20:00,52.57,52.79,52.55,52.77,44100.0,49.8732,50.0819,49.8543,50.063,44100.0
2007-08-02 11:30:00,52.79,52.85,52.75,52.82,58900.0,50.0819,50.1389,50.044,50.1104,58900.0
2007-08-02 11:40:00,52.82,52.84,52.78,52.82,61100.0,50.1104,50.1294,50.0725,50.1104,61100.0
2007-08-02 11:50:00,52.82,53.04,52.82,53.02,75400.0,50.1104,50.3191,50.1104,50.3001,75400.0
2007-08-02 12:00:00,53.02,53.04,52.92,52.96,78400.0,50.3001,50.3191,50.2053,50.2432,78400.0
2007-08-02 12:10:00,52.97,53.0,52.9,52.92,50100.0,50.2527,50.2812,50.1863,50.2053,50100.0
2007-08-02 12:20:00,52.93,53.05,52.93,52.99,14100.0,50.2148,50.3286,50.2148,50.2717,14100.0
2007-08-02 12:30:00,52.99,53.01,52.93,53.01,21600.0,50.2717,50.2907,50.2148,50.2907,21600.0
2007-08-02 12:40:00,53.02,53.02,52.96,53.0,33400.0,50.3001,50.3001,50.2432,50.2812,33400.0
2007-08-02 12:50:00,52.99,52.99,52.9,52.9,20700.0,50.2717,50.2717,50.1863,50.1863,20700.0
2007-08-02 13:00:00,52.91,52.94,52.84,52.9,39200.0,50.1958,50.2242,50.1294,50.1863,39200.0
2007-08-02 13:10:00,52.92,53.0,52.85,52.99,32100.0,50.2053,50.2812,50.1389,50.2717,32100.0
2007-08-02 13:20:00,52.99,53.0,52.9,52.96,36800.0,50.2717,50.2812,50.1863,50.2432,36800.0
2007-08-02 13:30:00,52.97,53.12,52.95,53.01,64000.0,50.2527,50.395,50.2337,50.2907,64000.0
2007-08-02 13:40:00,53.02,53.07,52.93,52.95,35000.0,50.3001,50.3476,50.2148,50.2337,35000.0
2007-08-02 13:50:00,52.97,53.11,52.95,53.0,34300.0,50.2527,50.3855,50.2337,50.2812,34300.0
2007-08-02 14:00:00,53.02,53.14,53.01,53.08,40300.0,50.3001,50.414,50.2907,50.3571,40300.0
2007-08-02 14:10:00,53.09,53.12,53.02,53.06,36400.0,50.3666,50.395,50.3001,50.3381,36400.0
2007-08-02 14:20:00,53.07,53.09,52.98,53.01,77300.0,50.3476,50.3666,50.2622,50.2907,77300.0
2007-08-02 14:30:00,53.02,53.09,52.95,52.97,90000.0,50.3001,50.3666,50.2337,50.2527,90000.0
2007-08-02 14:40:00,52.97,53.01,52.91,53.0,60000.0,50.2527,50.2907,50.1958,50.2812,60000.0
2007-08-02 14:50:00,53.0,53.0,52.94,52.95,64400.0,50.2812,50.2812,50.2242,50.2337,64400.0
2007-08-02 15:00:00,52.97,53.03,52.91,53.0,107200.0,50.2527,50.3096,50.1958,50.2812,107200.0
2007-08-02 15:10:00,53.0,53.02,52.94,52.95,65000.0,50.2812,50.3001,50.2242,50.2337,65000.0
2007-08-02 15:20:00,52.96,53.31,52.96,53.29,128400.0,50.2432,50.5753,50.2432,50.5563,128400.0
2007-08-02 15:30:00,53.29,53.38,53.24,53.31,159200.0,50.5563,50.6417,50.5089,50.5753,159200.0
2007-08-02 15:40:00,53.32,53.35,53.07,53.1,99900.0,50.5848,50.6132,50.3476,50.376,99900.0
2007-08-02 15:50:00,53.1,53.14,53.03,53.11,114200.0,50.376,50.414,50.3096,50.3855,114200.0
2007-08-03 09:30:00,53.37,53.83,53.37,53.69,54400.0,50.6322,51.0686,50.6322,50.9358,54400.0
2007-08-03 09:40:00,53.69,53.92,53.36,53.4,52300.0,50.9358,51.154,50.6227,50.6607,52300.0
2007-08-03 09:50:00,53.42,53.6,53.38,53.56,42500.0,50.6796,50.8504,50.6417,50.8124,42500.0
2007-08-03 10:00:00,53.55,53.56,53.1,53.39,67200.0,50.803,50.8124,50.376,50.6512,67200.0
2007-08-03 10:10:00,53.35,53.62,53.35,53.6,39300.0,50.6132,50.8694,50.6132,50.8504,39300.0
2007-08-03 10:20:00,53.62,53.79,53.56,53.74,44000.0,50.8694,51.0306,50.8124,50.9832,44000.0
2007-08-03 10:30:00,53.75,53.84,53.48,53.65,60700.0,50.9927,51.0781,50.7365,50.8978,60700.0
2007-08-03 10:40:00,53.64,53.76,53.6,53.73,31700.0,50.8883,51.0022,50.8504,50.9737,31700.0
2007-08-03 10:50:00,53.73,53.89,53.71,53.79,39900.0,50.9737,51.1255,50.9547,51.0306,39900.0
2007-08-03 11:00:00,53.82,53.89,53.75,53.8,56600.0,51.0591,51.1255,50.9927,51.0401,56600.0
2007-08-03 11:10:00,53.78,53.92,53.66,53.69,53200.0,51.0212,51.154,50.9073,50.9358,53200.0
2007-08-03 11:20:00,53.69,53.73,53.55,53.68,36800.0,50.9358,50.9737,50.803,50.9263,36800.0
2007-08-03 11:30:00,53.67,53.68,53.48,53.57,47700.0,50.9168,50.9263,50.7365,50.8219,47700.0
2007-08-03 11:40:00,53.57,53.84,53.57,53.81,38700.0,50.8219,51.0781,50.8219,51.0496,38700.0
2007-08-03 11:50:00,53.8,53.9,53.78,53.89,65900.0,51.0401,51.135,51.0212,51.1255,65900.0
2007-08-03 12:00:00,53.89,53.92,53.7,53.8,100200.0,51.1255,51.154,50.9453,51.0401,100200.0
2007-08-03 12:10:00,53.81,54.0,53.8,53.89,69800.0,51.0496,51.2299,51.0401,51.1255,69800.0
2007-08-03 12:20:00,53.89,53.9,53.69,53.71,33100.0,51.1255,51.135,50.9358,50.9547,33100.0
2007-08-03 12:30:00,53.73,53.83,53.72,53.81,40800.0,50.9737,51.0686,50.9642,51.0496,40800.0
2007-08-03 12:40:00,53.81,53.81,53.56,53.58,44900.0,51.0496,51.0496,50.8124,50.8314,44900.0
2007-08-03 12:50:00,53.58,53.63,53.49,53.54,37100.0,50.8314,50.8789,50.746,50.7935,37100.0
2007-08-03 13:00:00,53.52,53.6,53.49,53.6,38400.0,50.7745,50.8504,50.746,50.8504,38400.0
2007-08-03 13:10:00,53.59,53.76,53.58,53.71,41800.0,50.8409,51.0022,50.8314,50.9547,41800.0
2007-08-03 13:20:00,53.73,53.85,53.73,53.8,29300.0,50.9737,51.0876,50.9737,51.0401,29300.0
2007-08-03 13:30:00,53.8,53.82,53.7,53.75,47200.0,51.0401,51.0591,50.9453,50.9927,47200.0
2007-08-03 13:40:00,53.74,53.8,53.73,53.76,27900.0,50.9832,51.0401,50.9737,51.0022,27900.0
2007-08-03 13:50:00,53.78,53.92,53.78,53.87,59600.0,51.0212,51.154,51.0212,51.1065,59600.0
2007-08-03 14:00:00,53.85,53.99,53.77,53.78,111800.0,51.0876,51.2204,51.0117,51.0212,111800.0
2007-08-03 14:10:00,53.79,53.83,53.49,53.56,82600.0,51.0306,51.0686,50.746,50.8124,82600.0
2007-08-03 14:20:00,53.57,53.57,53.26,53.26,66500.0,50.8219,50.8219,50.5278,50.5278,66500.0
2007-08-03 14:30:00,53.26,53.46,53.25,53.37,62700.0,50.5278,50.7176,50.5183,50.6322,62700.0
2007-08-03 14:40:00,53.37,53.47,53.34,53.37,53800.0,50.6322,50.7271,50.6037,50.6322,53800.0
2007-08-03 14:50:00,53.35,53.44,53.27,53.27,129700.0,50.6132,50.6986,50.5373,50.5373,129700.0
2007-08-03 15:00:00,53.29,53.34,53.12,53.13,130600.0,50.5563,50.6037,50.395,50.4045,130600.0
2007-08-03 15:10:00,53.12,53.23,53.07,53.2,116000.0,50.395,50.4994,50.3476,50.4709,116000.0
2007-08-03 15:20:00,53.19,53.24,52.89,52.9,108700.0,50.4614,50.5089,50.1768,50.1863,108700.0
2007-08-03 15:30:00,52.89,53.0,52.78,52.81,115300.0,50.1768,50.2812,50.0725,50.1009,115300.0
2007-08-03 15:40:00,52.81,52.88,52.64,52.67,110700.0,50.1009,50.1673,49.9396,49.9681,110700.0
2007-08-03 15:50:00,52.67,52.69,52.27,52.4,146100.0,49.9681,49.9871,49.5886,49.712,146100.0
2007-08-06 09:30:00,55.0,55.0,52.1,53.2,50300.0,52.1786,52.1786,49.4273,50.4709,50300.0
2007-08-06 09:40:00,53.18,53.22,52.76,52.97,59200.0,50.4519,50.4899,50.0535,50.2527,59200.0
2007-08-06 09:50:00,52.96,53.29,52.69,53.29,83200.0,50.2432,50.5563,49.9871,50.5563,83200.0
2007-08-06 10:00:00,53.34,53.41,52.97,52.98,93200.0,50.6037,50.6701,50.2527,50.2622,93200.0
2007-08-06 10:10:00,52.97,53.1,52.88,52.91,51500.0,50.2527,50.376,50.1673,50.1958,51500.0
2007-08-06 10:20:00,52.9,53.05,52.83,52.93,65800.0,50.1863,50.3286,50.1199,50.2148,65800.0
2007-08-06 10:30:00,52.91,53.11,52.86,53.07,50500.0,50.1958,50.3855,50.1484,50.3476,50500.0
2007-08-06 10:40:00,53.07,53.2,52.86,53.19,141400.0,50.3476,50.4709,50.1484,50.4614,141400.0
2007-08-06 10:50:00,53.17,53.19,52.99,53.13,45400.0,50.4425,50.4614,50.2717,50.4045,45400.0
2007-08-06 11:00:00,53.1,53.19,53.07,53.18,94400.0,50.376,50.4614,50.3476,50.4519,94400.0
2007-08-06 11:10:00,53.19,53.25,53.14,53.21,60300.0,50.4614,50.5183,50.414,50.4804,60300.0
2007-08-06 11:20:00,53.22,53.24,53.08,53.09,44900.0,50.4899,50.5089,50.3571,50.3666,44900.0
2007-08-06 11:30:00,53.09,53.1,52.77,52.8,60100.0,50.3666,50.376,50.063,50.0914,60100.0
2007-08-06 11:40:00,52.8,52.89,52.74,52.89,38500.0,50.0914,50.1768,50.0345,50.1768,38500.0
2007-08-06 11:50:00,52.89,52.95,52.83,52.85,42700.0,50.1768,50.2337,50.1199,50.1389,42700.0
2007-08-06 12:00:00,52.85,52.88,52.77,52.8,38100.0,50.1389,50.1673,50.063,50.0914,38100.0
2007-08-06 12:10:00,52.8,52.81,52.66,52.66,47500.0,50.0914,50.1009,49.9586,49.9586,47500.0
2007-08-06 12:20:00,52.68,52.76,52.67,52.75,23100.0,49.9776,50.0535,49.9681,50.044,23100.0
2007-08-06 12:30:00,52.76,52.81,52.69,52.78,46800.0,50.0535,50.1009,49.9871,50.0725,46800.0
2007-08-06 12:40:00,52.8,52.8,52.65,52.68,46500.0,50.0914,50.0914,49.9491,49.9776,46500.0
2007-08-06 12:50:00,52.71,52.78,52.69,52.71,24800.0,50.006,50.0725,49.9871,50.006,24800.0
2007-08-06 13:00:00,52.69,52.72,52.49,52.51,58600.0,49.9871,50.0155,49.7973,49.8163,58600.0
2007-08-06 13:10:00,52.49,52.58,52.41,52.56,41100.0,49.7973,49.8827,49.7214,49.8637,41100.0
2007-08-06 13:20:00,52.58,52.62,52.46,52.5,67300.0,49.8827,49.9207,49.7689,49.8068,67300.0
2007-08-06 13:30:00,52.49,52.51,52.23,52.24,85200.0,49.7973,49.8163,49.5507,49.5602,85200.0
2007-08-06 13:40:00,52.24,52.26,52.09,52.12,69500.0,49.5602,49.5791,49.4179,49.4463,69500.0
2007-08-06 13:50:00,52.1,52.3,52.09,52.26,46900.0,49.4273,49.6171,49.4179,49.5791,46900.0
2007-08-06 14:00:00,52.25,52.35,52.18,52.26,67400.0,49.5696,49.6645,49.5032,49.5791,67400.0
2007-08-06 14:10:00,52.28,52.33,52.22,52.33,63000.0,49.5981,49.6455,49.5412,49.6455,63000.0
2007-08-06 14:20:00,52.34,52.38,52.21,52.22,70200.0,49.655,49.693,49.5317,49.5412,70200.0
2007-08-06 14:30:00,52.21,52.37,52.13,52.35,62000.0,49.5317,49.6835,49.4558,49.6645,62000.0
2007-08-06 14:40:00,52.38,52.42,52.31,52.4,68900.0,49.693,49.7309,49.6266,49.712,68900.0
2007-08-06 14:50:00,52.39,52.48,52.35,52.42,53800.0,49.7025,49.7878,49.6645,49.7309,53800.0
2007-08-06 15:00:00,52.45,52.51,52.33,52.49,74100.0,49.7594,49.8163,49.6455,49.7973,74100.0
2007-08-06 15:10:00,52.51,52.65,52.44,52.62,35800.0,49.8163,49.9491,49.7499,49.9207,35800.0
2007-08-06 15:20:00,52.64,52.64,52.49,52.55,61800.0,49.9396,49.9396,49.7973,49.8543,61800.0
2007-08-06 15:30:00,52.56,52.59,52.38,52.42,99500.0,49.8637,49.8922,49.693,49.7309,99500.0
2007-08-06 15:40:00,52.42,52.85,52.42,52.7,185800.0,49.7309,50.1389,49.7309,49.9966,185800.0
2007-08-06 15:50:00,52.7,52.8,52.65,52.79,201000.0,49.9966,50.0914,49.9491,50.0819,201000.0
2007-08-07 09:30:00,52.4,52.44,51.82,51.94,58600.0,49.712,49.7499,49.1617,49.2755,58600.0
2007-08-07 09:40:00,51.9,52.35,51.86,52.16,63600.0,49.2376,49.6645,49.1997,49.4843,63600.0
2007-08-07 09:50:00,52.16,52.23,52.07,52.16,92500.0,49.4843,49.5507,49.3989,49.4843,92500.0
2007-08-07 10:00:00,52.16,52.37,52.1,52.35,44500.0,49.4843,49.6835,49.4273,49.6645,44500.0
2007-08-07 10:10:00,52.31,52.34,52.13,52.15,37200.0,49.6266,49.655,49.4558,49.4748,37200.0
2007-08-07 10:20:00,52.14,52.41,52.14,52.38,70000.0,49.4653,49.7214,49.4653,49.693,70000.0
2007-08-07 10:30:00,52.38,52.44,52.35,52.36,65500.0,49.693,49.7499,49.6645,49.674,65500.0
2007-08-07 10:40:00,52.36,52.63,52.35,52.63,25200.0,49.674,49.9302,49.6645,49.9302,25200.0
2007-08-07 10:50:00,52.61,52.8,52.61,52.76,59600.0,49.9112,50.0914,49.9112,50.0535,59600.0
2007-08-07 11:00:00,52.77,52.91,52.58,52.58,56400.0,50.063,50.1958,49.8827,49.8827,56400.0
2007-08-07 11:10:00,52.57,52.7,52.57,52.7,45600.0,49.8732,49.9966,49.8732,49.9966,45600.0
2007-08-07 11:20:00,52.68,52.7,52.66,52.69,46500.0,49.9776,49.9966,49.9586,49.9871,46500.0
2007-08-07 11:30:00,52.7,52.7,52.58,52.7,34900.0,49.9966,49.9966,49.8827,49.9966,34900.0
2007-08-07 11:40:00,52.68,52.7,52.66,52.66,24900.0,49.9776,49.9966,49.9586,49.9586,24900.0
2007-08-07 11:50:00,52.67,52.7,52.58,52.64,38300.0,49.9681,49.9966,49.8827,49.9396,38300.0
2007-08-07 12:00:00,52.62,52.64,52.54,52.6,30400.0,49.9207,49.9396,49.8448,49.9017,30400.0
2007-08-07 12:10:00,52.61,52.62,52.44,52.45,32500.0,49.9112,49.9207,49.7499,49.7594,32500.0
2007-08-07 12:20:00,52.45,52.46,52.24,52.26,43300.0,49.7594,49.7689,49.5602,49.5791,43300.0
2007-08-07 12:30:00,52.26,52.35,52.24,52.26,41000.0,49.5791,49.6645,49.5602,49.5791,41000.0
2007-08-07 12:40:00,52.27,52.28,52.21,52.23,28600.0,49.5886,49.5981,49.5317,49.5507,28600.0
2007-08-07 12:50:00,52.24,52.37,52.23,52.3,43700.0,49.5602,49.6835,49.5507,49.6171,43700.0
2007-08-07 13:00:00,52.29,52.37,52.28,52.33,34300.0,49.6076,49.6835,49.5981,49.6455,34300.0
2007-08-07 13:10:00,52.33,52.35,52.24,52.29,49900.0,49.6455,49.6645,49.5602,49.6076,49900.0
2007-08-07 13:20:00,52.3,52.35,52.15,52.18,48400.0,49.6171,49.6645,49.4748,49.5032,48400.0
2007-08-07 13:30:00,52.17,52.18,52.0,52.02,60200.0,49.4937,49.5032,49.3325,49.3514,60200.0
2007-08-07 13:40:00,52.02,52.21,51.92,52.18,56800.0,49.3514,49.5317,49.2566,49.5032,56800.0
2007-08-07 13:50:00,52.18,52.22,52.17,52.21,30700.0,49.5032,49.5412,49.4937,49.5317,30700.0
2007-08-07 14:00:00,52.21,52.34,52.18,52.3,43800.0,49.5317,49.655,49.5032,49.6171,43800.0
2007-08-07 14:10:00,52.31,52.32,51.72,51.75,94800.0,49.6266,49.6361,49.0668,49.0953,94800.0
2007-08-07 14:20:00,51.73,52.27,51.62,51.64,111500.0,49.0763,49.5886,48.972,48.9909,111500.0
2007-08-07 14:30:00,51.68,52.06,51.65,52.0,141100.0,49.0289,49.3894,49.0004,49.3325,141100.0
2007-08-07 14:40:00,52.04,52.38,51.92,52.3,93300.0,49.3704,49.693,49.2566,49.6171,93300.0
2007-08-07 14:50:00,52.3,52.46,52.17,52.4,85600.0,49.6171,49.7689,49.4937,49.712,85600.0
2007-08-07 15:00:00,52.4,52.8,52.38,52.45,171000.0,49.712,50.0914,49.693,49.7594,171000.0
2007-08-07 15:10:00,52.45,52.45,52.18,52.3,103200.0,49.7594,49.7594,49.5032,49.6171,103200.0
2007-08-07 15:20:00,52.31,52.43,52.23,52.34,116400.0,49.6266,49.7404,49.5507,49.655,116400.0
2007-08-07 15:30:00,52.37,52.59,52.36,52.52,96600.0,49.6835,49.8922,49.674,49.8258,96600.0
2007-08-07 15:40:00,52.5,52.53,52.07,52.07,85400.0,49.8068,49.8353,49.3989,49.3989,85400.0
2007-08-07 15:50:00,52.05,52.22,51.94,52.02,152700.0,49.3799,49.5412,49.2755,49.3514,152700.0
2007-08-08 09:30:00,52.14,52.42,51.85,52.35,80500.0,49.4653,49.7309,49.1902,49.6645,80500.0
2007-08-08 09:40:00,52.34,52.53,52.29,52.44,116600.0,49.655,49.8353,49.6076,49.7499,116600.0
2007-08-08 09:50:00,52.44,52.79,52.37,52.67,113600.0,49.7499,50.0819,49.6835,49.9681,113600.0
2007-08-08 10:00:00,52.67,52.7,52.52,52.56,123300.0,49.9681,49.9966,49.8258,49.8637,123300.0
2007-08-08 10:10:00,52.57,52.72,52.53,52.7,100600.0,49.8732,50.0155,49.8353,49.9966,100600.0
2007-08-08 10:20:00,52.7,52.96,52.67,52.96,62000.0,49.9966,50.2432,49.9681,50.2432,62000.0
2007-08-08 10:30:00,52.97,53.05,52.86,53.0,62500.0,50.2527,50.3286,50.1484,50.2812,62500.0
2007-08-08 10:40:00,52.99,53.23,52.99,53.2,104600.0,50.2717,50.4994,50.2717,50.4709,104600.0
2007-08-08 10:50:00,53.24,53.25,53.01,53.05,81600.0,50.5089,50.5183,50.2907,50.3286,81600.0
2007-08-08 11:00:00,53.02,53.02,52.93,52.97,53400.0,50.3001,50.3001,50.2148,50.2527,53400.0
2007-08-08 11:10:00,52.99,53.04,52.94,52.95,34300.0,50.2717,50.3191,50.2242,50.2337,34300.0
2007-08-08 11:20:00,52.94,53.11,52.93,53.1,42300.0,50.2242,50.3855,50.2148,50.376,42300.0
2007-08-08 11:30:00,53.1,53.11,53.01,53.04,51300.0,50.376,50.3855,50.2907,50.3191,51300.0
2007-08-08 11:40:00,53.04,53.08,52.93,53.0,51700.0,50.3191,50.3571,50.2148,50.2812,51700.0
2007-08-08 11:50:00,52.99,53.01,52.9,52.99,39400.0,50.2717,50.2907,50.1863,50.2717,39400.0
2007-08-08 12:00:00,52.98,52.98,52.85,52.92,73200.0,50.2622,50.2622,50.1389,50.2053,73200.0
2007-08-08 12:10:00,52.92,52.94,52.85,52.94,54100.0,50.2053,50.2242,50.1389,50.2242,54100.0
2007-08-08 12:20:00,52.94,53.33,52.94,53.33,48100.0,50.2242,50.5942,50.2242,50.5942,48100.0
2007-08-08 12:30:00,53.33,53.48,53.28,53.31,72100.0,50.5942,50.7365,50.5468,50.5753,72100.0
2007-08-08 12:40:00,53.31,53.33,53.26,53.31,22600.0,50.5753,50.5942,50.5278,50.5753,22600.0
2007-08-08 12:50:00,53.33,53.45,53.3,53.32,43500.0,50.5942,50.7081,50.5658,50.5848,43500.0
2007-08-08 13:00:00,53.32,53.39,53.31,53.32,72800.0,50.5848,50.6512,50.5753,50.5848,72800.0
2007-08-08 13:10:00,53.32,53.33,53.2,53.22,86800.0,50.5848,50.5942,50.4709,50.4899,86800.0
2007-08-08 13:20:00,53.22,53.26,53.14,53.14,388400.0,50.4899,50.5278,50.414,50.414,388400.0
2007-08-08 13:30:00,53.14,53.17,53.05,53.12,95900.0,50.414,50.4425,50.3286,50.395,95900.0
2007-08-08 13:40:00,53.12,53.32,53.12,53.26,68500.0,50.395,50.5848,50.395,50.5278,68500.0
2007-08-08 13:50:00,53.26,53.3,53.21,53.29,48500.0,50.5278,50.5658,50.4804,50.5563,48500.0
2007-08-08 14:00:00,53.3,53.3,53.22,53.23,43700.0,50.5658,50.5658,50.4899,50.4994,43700.0
2007-08-08 14:10:00,53.24,53.32,53.19,53.31,65900.0,50.5089,50.5848,50.4614,50.5753,65900.0
2007-08-08 14:20:00,53.32,53.43,53.32,53.43,65600.0,50.5848,50.6891,50.5848,50.6891,65600.0
2007-08-08 14:30:00,53.43,53.44,53.18,53.22,60200.0,50.6891,50.6986,50.4519,50.4899,60200.0
2007-08-08 14:40:00,53.22,53.29,53.2,53.26,82400.0,50.4899,50.5563,50.4709,50.5278,82400.0
2007-08-08 14:50:00,53.28,53.36,53.22,53.28,80400.0,50.5468,50.6227,50.4899,50.5468,80400.0
2007-08-08 15:00:00,53.28,53.35,53.15,53.15,120600.0,50.5468,50.6132,50.4235,50.4235,120600.0
2007-08-08 15:10:00,53.14,53.25,53.04,53.16,293100.0,50.414,50.5183,50.3191,50.433,293100.0
2007-08-08 15:20:00,53.17,53.3,53.05,53.26,135600.0,50.4425,50.5658,50.3286,50.5278,135600.0
2007-08-08 15:30:00,53.27,53.42,53.11,53.26,197600.0,50.5373,50.6796,50.3855,50.5278,197600.0
2007-08-08 15:40:00,53.27,53.3,53.08,53.15,168300.0,50.5373,50.5658,50.3571,50.4235,168300.0
2007-08-08 15:50:00,53.15,53.5,53.12,53.5,217500.0,50.4235,50.7555,50.395,50.7555,217500.0
2007-08-09 09:30:00,53.47,54.4,52.33,52.75,82100.0,50.7271,51.6094,49.6455,50.044,82100.0
2007-08-09 09:40:00,52.75,52.76,52.68,52.74,156100.0,50.044,50.0535,49.9776,50.0345,156100.0
2007-08-09 09:50:00,52.74,52.76,52.59,52.75,76400.0,50.0345,50.0535,49.8922,50.044,76400.0
2007-08-09 10:00:00,52.75,52.77,52.69,52.74,202700.0,50.044,50.063,49.9871,50.0345,202700.0
2007-08-09 10:10:00,52.74,52.78,52.71,52.73,272600.0,50.0345,50.0725,50.006,50.025,272600.0
2007-08-09 10:20:00,52.74,52.76,52.6,52.7,74300.0,50.0345,50.0535,49.9017,49.9966,74300.0
2007-08-09 10:30:00,52.7,52.77,52.54,52.64,94300.0,49.9966,50.063,49.8448,49.9396,94300.0
2007-08-09 10:40:00,52.66,52.78,52.58,52.68,87500.0,49.9586,50.0725,49.8827,49.9776,87500.0
2007-08-09 10:50:00,52.7,52.7,52.63,52.66,56200.0,49.9966,49.9966,49.9302,49.9586,56200.0
2007-08-09 11:00:00,52.69,52.71,52.63,52.69,86300.0,49.9871,50.006,49.9302,49.9871,86300.0
2007-08-09 11:10:00,52.68,52.71,52.48,52.52,109200.0,49.9776,50.006,49.7878,49.8258,109200.0
2007-08-09 11:20:00,52.49,52.63,52.48,52.5,63100.0,49.7973,49.9302,49.7878,49.8068,63100.0
2007-08-09 11:30:00,52.51,52.7,52.51,52.59,52400.0,49.8163,49.9966,49.8163,49.8922,52400.0
2007-08-09 11:40:00,52.58,52.7,52.53,52.67,49900.0,49.8827,49.9966,49.8353,49.9681,49900.0
2007-08-09 11:50:00,52.65,52.71,52.54,52.7,67100.0,49.9491,50.006,49.8448,49.9966,67100.0
2007-08-09 12:00:00,52.68,52.7,52.64,52.7,130600.0,49.9776,49.9966,49.9396,49.9966,130600.0
2007-08-09 12:10:00,52.7,53.23,52.5,52.8,455600.0,49.9966,50.4994,49.8068,50.0914,455600.0
2007-08-09 12:20:00,52.8,52.84,52.73,52.83,133600.0,50.0914,50.1294,50.025,50.1199,133600.0
2007-08-09 12:30:00,52.83,52.83,52.62,52.63,59500.0,50.1199,50.1199,49.9207,49.9302,59500.0
2007-08-09 12:40:00,52.64,52.67,52.36,52.37,96000.0,49.9396,49.9681,49.674,49.6835,96000.0
2007-08-09 12:50:00,52.35,52.37,52.07,52.08,136300.0,49.6645,49.6835,49.3989,49.4084,136300.0
2007-08-09 13:00:00,52.07,52.23,52.0,52.13,293000.0,49.3989,49.5507,49.3325,49.4558,293000.0
2007-08-09 13:10:00,52.13,52.26,52.09,52.18,56300.0,49.4558,49.5791,49.4179,49.5032,56300.0
2007-08-09 13:20:00,52.17,52.25,52.11,52.25,31800.0,49.4937,49.5696,49.4368,49.5696,31800.0
2007-08-09 13:30:00,52.23,52.43,52.17,52.4,33300.0,49.5507,49.7404,49.4937,49.712,33300.0
2007-08-09 13:40:00,52.41,52.58,52.35,52.53,51900.0,49.7214,49.8827,49.6645,49.8353,51900.0
2007-08-09 13:50:00,52.52,52.72,52.46,52.71,37300.0,49.8258,50.0155,49.7689,50.006,37300.0
2007-08-09 14:00:00,52.71,52.73,52.56,52.58,49700.0,50.006,50.025,49.8637,49.8827,49700.0
2007-08-09 14:10:00,52.58,52.7,52.54,52.7,40600.0,49.8827,49.9966,49.8448,49.9966,40600.0
2007-08-09 14:20:00,52.7,52.71,52.43,52.47,55800.0,49.9966,50.006,49.7404,49.7784,55800.0
2007-08-09 14:30:00,52.44,52.6,52.31,52.57,54500.0,49.7499,49.9017,49.6266,49.8732,54500.0
2007-08-09 14:40:00,52.58,52.62,52.43,52.43,65900.0,49.8827,49.9207,49.7404,49.7404,65900.0
2007-08-09 14:50:00,52.43,52.51,52.17,52.17,46900.0,49.7404,49.8163,49.4937,49.4937,46900.0
2007-08-09 15:00:00,52.18,52.42,52.08,52.41,75600.0,49.5032,49.7309,49.4084,49.7214,75600.0
2007-08-09 15:10:00,52.39,52.63,52.38,52.58,108200.0,49.7025,49.9302,49.693,49.8827,108200.0
2007-08-09 15:20:00,52.56,52.63,52.35,52.57,127200.0,49.8637,49.9302,49.6645,49.8732,127200.0
2007-08-09 15:30:00,52.54,52.65,52.23,52.3,114300.0,49.8448,49.9491,49.5507,49.6171,114300.0
2007-08-09 15:40:00,52.3,52.54,52.2,52.48,118300.0,49.6171,49.8448,49.5222,49.7878,118300.0
2007-08-09 15:50:00,52.49,52.53,52.08,52.1,199000.0,49.7973,49.8353,49.4084,49.4273,199000.0
2007-08-10 09:30:00,51.7,52.0,51.65,51.96,38800.0,49.0479,49.3325,49.0004,49.2945,38800.0
2007-08-10 09:40:00,51.88,52.24,51.75,51.88,88600.0,49.2186,49.5602,49.0953,49.2186,88600.0
2007-08-10 09:50:00,51.83,51.95,51.58,51.66,110900.0,49.1712,49.285,48.934,49.0099,110900.0
2007-08-10 10:00:00,51.69,51.7,51.06,51.37,127800.0,49.0384,49.0479,48.4407,48.7348,127800.0
2007-08-10 10:10:00,51.41,51.71,51.38,51.67,81500.0,48.7727,49.0573,48.7443,49.0194,81500.0
2007-08-10 10:20:00,51.7,51.73,51.49,51.53,44200.0,49.0479,49.0763,48.8486,48.8866,44200.0
2007-08-10 10:30:00,51.52,51.63,51.52,51.63,48500.0,48.8771,48.9815,48.8771,48.9815,48500.0
2007-08-10 10:40:00,51.61,51.74,51.5,51.53,78900.0,48.9625,49.0858,48.8581,48.8866,78900.0
2007-08-10 10:50:00,51.54,51.72,51.47,51.68,80700.0,48.8961,49.0668,48.8297,49.0289,80700.0
2007-08-10 11:00:00,51.7,52.37,51.69,52.17,77900.0,49.0479,49.6835,49.0384,49.4937,77900.0
2007-08-10 11:10:00,52.17,52.17,51.96,51.99,64200.0,49.4937,49.4937,49.2945,49.323,64200.0
2007-08-10 11:20:00,52.01,52.02,51.84,51.94,120400.0,49.342,49.3514,49.1807,49.2755,120400.0
2007-08-10 11:30:00,51.9,51.93,51.62,51.63,46400.0,49.2376,49.2661,48.972,48.9815,46400.0
2007-08-10 11:40:00,51.64,52.0,51.64,51.97,39900.0,48.9909,49.3325,48.9909,49.304,39900.0
2007-08-10 11:50:00,51.97,52.42,51.83,52.42,143200.0,49.304,49.7309,49.1712,49.7309,143200.0
2007-08-10 12:00:00,52.44,52.87,52.38,52.8,47300.0,49.7499,50.1578,49.693,50.0914,47300.0
2007-08-10 12:10:00,52.8,52.84,52.68,52.8,62300.0,50.0914,50.1294,49.9776,50.0914,62300.0
2007-08-10 12:20:00,52.79,52.96,52.75,52.83,74900.0,50.0819,50.2432,50.044,50.1199,74900.0
2007-08-10 12:30:00,52.85,52.99,52.71,52.83,91600.0,50.1389,50.2717,50.006,50.1199,91600.0
2007-08-10 12:40:00,52.85,52.89,52.72,52.86,149500.0,50.1389,50.1768,50.0155,50.1484,149500.0
2007-08-10 12:50:00,52.79,52.92,52.69,52.78,130200.0,50.0819,50.2053,49.9871,50.0725,130200.0
2007-08-10 13:00:00,52.77,52.8,52.74,52.79,56100.0,50.063,50.0914,50.0345,50.0819,56100.0
2007-08-10 13:10:00,52.8,52.81,52.74,52.8,67600.0,50.0914,50.1009,50.0345,50.0914,67600.0
2007-08-10 13:20:00,52.78,52.86,52.76,52.81,88400.0,50.0725,50.1484,50.0535,50.1009,88400.0
2007-08-10 13:30:00,52.85,52.87,52.76,52.85,50900.0,50.1389,50.1578,50.0535,50.1389,50900.0
2007-08-10 13:40:00,52.86,52.87,52.37,52.47,75900.0,50.1484,50.1578,49.6835,49.7784,75900.0
2007-08-10 13:50:00,52.47,52.75,52.46,52.69,105000.0,49.7784,50.044,49.7689,49.9871,105000.0
2007-08-10 14:00:00,52.71,52.76,52.56,52.73,86800.0,50.006,50.0535,49.8637,50.025,86800.0
2007-08-10 14:10:00,52.71,52.82,52.59,52.81,68700.0,50.006,50.1104,49.8922,50.1009,68700.0
2007-08-10 14:20:00,52.81,52.96,52.79,52.85,109500.0,50.1009,50.2432,50.0819,50.1389,109500.0
2007-08-10 14:30:00,52.85,53.15,52.81,53.13,88900.0,50.1389,50.4235,50.1009,50.4045,88900.0
2007-08-10 14:40:00,53.12,53.32,53.09,53.17,269400.0,50.395,50.5848,50.3666,50.4425,269400.0
2007-08-10 14:50:00,53.18,53.18,53.02,53.08,55600.0,50.4519,50.4519,50.3001,50.3571,55600.0
2007-08-10 15:00:00,53.08,53.27,53.08,53.24,84000.0,50.3571,50.5373,50.3571,50.5089,84000.0
2007-08-10 15:10:00,53.25,53.27,52.98,52.99,75700.0,50.5183,50.5373,50.2622,50.2717,75700.0
2007-08-10 15:20:00,52.98,53.46,52.94,53.22,143800.0,50.2622,50.7176,50.2242,50.4899,143800.0
2007-08-10 15:30:00,53.23,53.51,53.07,53.32,142900.0,50.4994,50.765,50.3476,50.5848,142900.0
2007-08-10 15:40:00,53.33,53.5,53.17,53.48,103400.0,50.5942,50.7555,50.4425,50.7365,103400.0
2007-08-10 15:50:00,53.5,53.6,53.25,53.25,167000.0,50.7555,50.8504,50.5183,50.5183,167000.0
2007-08-13 09:30:00,54.0,54.25,53.43,53.52,154800.0,51.2299,51.467,50.6891,50.7745,154800.0
2007-08-13 09:40:00,53.6,53.75,53.5,53.71,80400.0,50.8504,50.9927,50.7555,50.9547,80400.0
2007-08-13 09:50:00,53.71,53.75,53.63,53.7,130800.0,50.9547,50.9927,50.8789,50.9453,130800.0
2007-08-13 10:00:00,53.7,53.73,53.33,53.38,64300.0,50.9453,50.9737,50.5942,50.6417,64300.0
2007-08-13 10:10:00,53.42,53.42,53.09,53.09,107800.0,50.6796,50.6796,50.3666,50.3666,107800.0
2007-08-13 10:20:00,53.14,53.28,53.1,53.2,157100.0,50.414,50.5468,50.376,50.4709,157100.0
2007-08-13 10:30:00,53.22,53.38,53.22,53.34,55200.0,50.4899,50.6417,50.4899,50.6037,55200.0
2007-08-13 10:40:00,53.32,53.34,53.2,53.29,31800.0,50.5848,50.6037,50.4709,50.5563,31800.0
2007-08-13 10:50:00,53.3,53.49,53.3,53.49,47500.0,50.5658,50.746,50.5658,50.746,47500.0
2007-08-13 11:00:00,53.5,53.58,53.28,53.32,71900.0,50.7555,50.8314,50.5468,50.5848,71900.0
2007-08-13 11:10:00,53.32,53.5,53.31,53.46,36200.0,50.5848,50.7555,50.5753,50.7176,36200.0
2007-08-13 11:20:00,53.47,53.65,53.47,53.57,66400.0,50.7271,50.8978,50.7271,50.8219,66400.0
2007-08-13 11:30:00,53.58,53.69,53.5,53.62,70000.0,50.8314,50.9358,50.7555,50.8694,70000.0
2007-08-13 11:40:00,53.61,53.73,53.58,53.59,56300.0,50.8599,50.9737,50.8314,50.8409,56300.0
2007-08-13 11:50:00,53.61,53.7,53.5,53.55,46200.0,50.8599,50.9453,50.7555,50.803,46200.0
2007-08-13 12:00:00,53.56,53.75,53.5,53.74,73600.0,50.8124,50.9927,50.7555,50.9832,73600.0
2007-08-13 12:10:00,53.75,53.9,53.75,53.76,35200.0,50.9927,51.135,50.9927,51.0022,35200.0
2007-08-13 12:20:00,53.76,53.9,53.67,53.88,36100.0,51.0022,51.135,50.9168,51.116,36100.0
2007-08-13 12:30:00,53.88,53.97,53.82,53.85,79300.0,51.116,51.2014,51.0591,51.0876,79300.0
2007-08-13 12:40:00,53.85,53.92,53.76,53.88,121400.0,51.0876,51.154,51.0022,51.116,121400.0
2007-08-13 12:50:00,53.91,53.95,53.89,53.94,26600.0,51.1445,51.1824,51.1255,51.173,26600.0
2007-08-13 13:00:00,53.94,53.94,53.5,53.54,57400.0,51.173,51.173,50.7555,50.7935,57400.0
2007-08-13 13:10:00,53.52,53.83,53.51,53.83,46900.0,50.7745,51.0686,50.765,51.0686,46900.0
2007-08-13 13:20:00,53.83,53.92,53.52,53.88,140100.0,51.0686,51.154,50.7745,51.116,140100.0
2007-08-13 13:30:00,53.87,54.1,53.84,54.05,51000.0,51.1065,51.3247,51.0781,51.2773,51000.0
2007-08-13 13:40:00,54.07,54.19,54.0,54.15,60500.0,51.2963,51.4101,51.2299,51.3722,60500.0
2007-08-13 13:50:00,54.15,54.25,54.15,54.23,58500.0,51.3722,51.467,51.3722,51.4481,58500.0
2007-08-13 14:00:00,54.24,54.5,54.2,54.49,89400.0,51.4576,51.7042,51.4196,51.6947,89400.0
2007-08-13 14:10:00,54.5,54.5,54.3,54.33,53000.0,51.7042,51.7042,51.5145,51.5429,53000.0
2007-08-13 14:20:00,54.33,54.54,54.31,54.45,54800.0,51.5429,51.7422,51.524,51.6568,54800.0
2007-08-13 14:30:00,54.44,54.48,54.31,54.38,41500.0,51.6473,51.6852,51.524,51.5904,41500.0
2007-08-13 14:40:00,54.38,54.4,54.26,54.32,56700.0,51.5904,51.6094,51.4765,51.5335,56700.0
2007-08-13 14:50:00,54.3,54.34,54.2,54.2,53400.0,51.5145,51.5524,51.4196,51.4196,53400.0
2007-08-13 15:00:00,54.23,54.25,54.07,54.11,40700.0,51.4481,51.467,51.2963,51.3342,40700.0
2007-08-13 15:10:00,54.1,54.19,53.97,54.0,69400.0,51.3247,51.4101,51.2014,51.2299,69400.0
2007-08-13 15:20:00,53.99,54.25,53.86,54.25,55400.0,51.2204,51.467,51.0971,51.467,55400.0
2007-08-13 15:30:00,54.24,54.26,54.06,54.2,116800.0,51.4576,51.4765,51.2868,51.4196,116800.0
2007-08-13 15:40:00,54.22,54.26,53.88,53.94,112200.0,51.4386,51.4765,51.116,51.173,112200.0
2007-08-13 15:50:00,53.94,54.06,53.77,53.8,196300.0,51.173,51.2868,51.0117,51.0401,196300.0
2007-08-14 09:30:00,54.18,54.18,53.53,53.79,82100.0,51.4006,51.4006,50.784,51.0306,82100.0
2007-08-14 09:40:00,53.77,54.14,53.77,54.09,40500.0,51.0117,51.3627,51.0117,51.3153,40500.0
2007-08-14 09:50:00,54.06,54.08,53.83,53.97,27600.0,51.2868,51.3058,51.0686,51.2014,27600.0
2007-08-14 10:00:00,53.98,54.03,53.75,53.75,26700.0,51.2109,51.2583,50.9927,50.9927,26700.0
2007-08-14 10:10:00,53.76,53.77,53.52,53.72,39700.0,51.0022,51.0117,50.7745,50.9642,39700.0
2007-08-14 10:20:00,53.72,53.75,53.26,53.36,37200.0,50.9642,50.9927,50.5278,50.6227,37200.0
2007-08-14 10:30:00,53.35,53.37,53.14,53.21,37600.0,50.6132,50.6322,50.414,50.4804,37600.0
2007-08-14 10:40:00,53.23,53.25,53.1,53.22,29900.0,50.4994,50.5183,50.376,50.4899,29900.0
2007-08-14 10:50:00,53.22,53.24,52.99,53.07,55600.0,50.4899,50.5089,50.2717,50.3476,55600.0
2007-08-14 11:00:00,53.08,53.16,52.89,53.0,36800.0,50.3571,50.433,50.1768,50.2812,36800.0
2007-08-14 11:10:00,53.02,53.09,53.0,53.07,14100.0,50.3001,50.3666,50.2812,50.3476,14100.0
2007-08-14 11:20:00,53.09,53.19,52.93,53.06,59800.0,50.3666,50.4614,50.2148,50.3381,59800.0
2007-08-14 11:30:00,53.06,53.39,53.05,53.31,23600.0,50.3381,50.6512,50.3286,50.5753,23600.0
2007-08-14 11:40:00,53.3,53.5,53.24,53.5,22800.0,50.5658,50.7555,50.5089,50.7555,22800.0
2007-08-14 11:50:00,53.48,53.61,53.45,53.53,35700.0,50.7365,50.8599,50.7081,50.784,35700.0
2007-08-14 12:00:00,53.5,53.53,53.43,53.48,17800.0,50.7555,50.784,50.6891,50.7365,17800.0
2007-08-14 12:10:00,53.48,53.49,53.46,53.49,11600.0,50.7365,50.746,50.7176,50.746,11600.0
2007-08-14 12:20:00,53.5,53.5,53.38,53.41,20100.0,50.7555,50.7555,50.6417,50.6701,20100.0
2007-08-14 12:30:00,53.41,53.47,53.34,53.44,14700.0,50.6701,50.7271,50.6037,50.6986,14700.0
2007-08-14 12:40:00,53.42,53.44,53.3,53.3,16600.0,50.6796,50.6986,50.5658,50.5658,16600.0
2007-08-14 12:50:00,53.31,53.43,53.28,53.39,18400.0,50.5753,50.6891,50.5468,50.6512,18400.0
2007-08-14 13:00:00,53.38,53.4,53.33,53.38,11000.0,50.6417,50.6607,50.5942,50.6417,11000.0
2007-08-14 13:10:00,53.4,53.42,53.31,53.38,26800.0,50.6607,50.6796,50.5753,50.6417,26800.0
2007-08-14 13:20:00,53.39,53.39,53.0,53.11,37500.0,50.6512,50.6512,50.2812,50.3855,37500.0
2007-08-14 13:30:00,53.12,53.28,52.96,53.25,17100.0,50.395,50.5468,50.2432,50.5183,17100.0
2007-08-14 13:40:00,53.25,53.27,53.11,53.11,13900.0,50.5183,50.5373,50.3855,50.3855,13900.0
2007-08-14 13:50:00,53.13,53.15,52.87,52.95,53800.0,50.4045,50.4235,50.1578,50.2337,53800.0
2007-08-14 14:00:00,52.93,52.93,52.69,52.76,32400.0,50.2148,50.2148,49.9871,50.0535,32400.0
2007-08-14 14:10:00,52.76,52.87,52.73,52.87,20600.0,50.0535,50.1578,50.025,50.1578,20600.0
2007-08-14 14:20:00,52.87,52.97,52.84,52.9,14100.0,50.1578,50.2527,50.1294,50.1863,14100.0
2007-08-14 14:30:00,52.88,52.91,52.75,52.9,63400.0,50.1673,50.1958,50.044,50.1863,63400.0
2007-08-14 14:40:00,52.9,53.09,52.89,53.08,66400.0,50.1863,50.3666,50.1768,50.3571,66400.0
2007-08-14 14:50:00,53.09,53.11,52.93,53.02,18500.0,50.3666,50.3855,50.2148,50.3001,18500.0
2007-08-14 15:00:00,53.03,53.11,52.98,53.04,36700.0,50.3096,50.3855,50.2622,50.3191,36700.0
2007-08-14 15:10:00,53.04,53.04,52.89,53.0,31300.0,50.3191,50.3191,50.1768,50.2812,31300.0
2007-08-14 15:20:00,53.0,53.17,52.98,53.05,62000.0,50.2812,50.4425,50.2622,50.3286,62000.0
2007-08-14 15:30:00,53.05,53.06,52.94,53.04,43700.0,50.3286,50.3381,50.2242,50.3191,43700.0
2007-08-14 15:40:00,53.03,53.1,52.99,53.06,43400.0,50.3096,50.376,50.2717,50.3381,43400.0
2007-08-14 15:50:00,53.05,53.08,52.92,52.94,121600.0,50.3286,50.3571,50.2053,50.2242,121600.0
2007-08-15 09:30:00,52.91,52.95,52.35,52.46,77800.0,50.1958,50.2337,49.6645,49.7689,77800.0
2007-08-15 09:40:00,52.44,52.5,52.0,52.17,110900.0,49.7499,49.8068,49.3325,49.4937,110900.0
2007-08-15 09:50:00,52.22,52.32,52.01,52.24,77600.0,49.5412,49.6361,49.342,49.5602,77600.0
2007-08-15 10:00:00,52.23,52.36,51.8,52.06,134200.0,49.5507,49.674,49.1427,49.3894,134200.0
2007-08-15 10:10:00,52.03,52.32,52.0,52.05,63700.0,49.3609,49.6361,49.3325,49.3799,63700.0
2007-08-15 10:20:00,52.04,52.33,52.01,52.24,67000.0,49.3704,49.6455,49.342,49.5602,67000.0
2007-08-15 10:30:00,52.28,52.54,52.21,52.5,70900.0,49.5981,49.8448,49.5317,49.8068,70900.0
2007-08-15 10:40:00,52.5,52.61,52.49,52.54,78800.0,49.8068,49.9112,49.7973,49.8448,78800.0
2007-08-15 10:50:00,52.54,52.54,52.14,52.18,80500.0,49.8448,49.8448,49.4653,49.5032,80500.0
2007-08-15 11:00:00,52.19,52.21,51.99,52.05,69400.0,49.5127,49.5317,49.323,49.3799,69400.0
2007-08-15 11:10:00,52.05,52.2,52.03,52.05,25800.0,49.3799,49.5222,49.3609,49.3799,25800.0
2007-08-15 11:20:00,52.05,52.22,51.97,52.2,41600.0,49.3799,49.5412,49.304,49.5222,41600.0
2007-08-15 11:30:00,52.22,52.22,51.88,51.9,48700.0,49.5412,49.5412,49.2186,49.2376,48700.0
2007-08-15 11:40:00,51.89,52.01,51.89,51.9,53100.0,49.2281,49.342,49.2281,49.2376,53100.0
2007-08-15 11:50:00,51.9,51.92,51.69,51.72,37800.0,49.2376,49.2566,49.0384,49.0668,37800.0
2007-08-15 12:00:00,51.72,51.83,51.66,51.76,33700.0,49.0668,49.1712,49.0099,49.1048,33700.0
2007-08-15 12:10:00,51.76,51.95,51.74,51.93,21700.0,49.1048,49.285,49.0858,49.2661,21700.0
2007-08-15 12:20:00,51.92,51.92,51.69,51.69,18100.0,49.2566,49.2566,49.0384,49.0384,18100.0
2007-08-15 12:30:00,51.69,51.76,51.64,51.76,28600.0,49.0384,49.1048,48.9909,49.1048,28600.0
2007-08-15 12:40:00,51.75,51.8,51.68,51.8,36400.0,49.0953,49.1427,49.0289,49.1427,36400.0
2007-08-15 12:50:00,51.8,51.81,51.64,51.72,45400.0,49.1427,49.1522,48.9909,49.0668,45400.0
2007-08-15 13:00:00,51.72,51.79,51.72,51.76,29000.0,49.0668,49.1332,49.0668,49.1048,29000.0
2007-08-15 13:10:00,51.77,51.89,51.71,51.87,39100.0,49.1143,49.2281,49.0573,49.2091,39100.0
2007-08-15 13:20:00,51.88,52.07,51.87,52.01,39100.0,49.2186,49.3989,49.2091,49.342,39100.0
2007-08-15 13:30:00,52.02,52.19,52.01,52.11,155200.0,49.3514,49.5127,49.342,49.4368,155200.0
2007-08-15 13:40:00,52.12,52.22,52.06,52.15,38400.0,49.4463,49.5412,49.3894,49.4748,38400.0
2007-08-15 13:50:00,52.15,52.2,52.04,52.07,45700.0,49.4748,49.5222,49.3704,49.3989,45700.0
2007-08-15 14:00:00,52.05,52.07,51.8,51.82,19600.0,49.3799,49.3989,49.1427,49.1617,19600.0
2007-08-15 14:10:00,51.8,51.83,51.36,51.38,96200.0,49.1427,49.1712,48.7253,48.7443,96200.0
2007-08-15 14:20:00,51.38,51.41,51.11,51.17,84600.0,48.7443,48.7727,48.4881,48.545,84600.0
2007-08-15 14:30:00,51.18,51.19,50.86,50.95,103900.0,48.5545,48.564,48.251,48.3363,103900.0
2007-08-15 14:40:00,50.96,51.26,50.95,51.17,156600.0,48.3458,48.6304,48.3363,48.545,156600.0
2007-08-15 14:50:00,51.17,51.51,51.16,51.47,272200.0,48.545,48.8676,48.5356,48.8297,272200.0
2007-08-15 15:00:00,51.47,51.67,51.3,51.32,107800.0,48.8297,49.0194,48.6684,48.6874,107800.0
2007-08-15 15:10:00,51.31,51.32,50.98,51.05,106100.0,48.6779,48.6874,48.3648,48.4312,106100.0
2007-08-15 15:20:00,51.06,51.14,50.8,50.8,102400.0,48.4407,48.5166,48.194,48.194,102400.0
2007-08-15 15:30:00,50.8,50.9,50.44,50.64,206600.0,48.194,48.2889,47.8525,48.0422,206600.0
2007-08-15 15:40:00,50.64,50.93,50.62,50.75,159100.0,48.0422,48.3174,48.0233,48.1466,159100.0
2007-08-15 15:50:00,50.76,50.78,50.57,50.75,204800.0,48.1561,48.1751,47.9758,48.1466,204800.0
2007-08-16 09:30:00,50.17,50.81,49.83,50.64,158100.0,47.5963,48.2035,47.2738,48.0422,158100.0
2007-08-16 09:40:00,50.65,51.09,50.51,50.81,71600.0,48.0517,48.4692,47.9189,48.2035,71600.0
2007-08-16 09:50:00,50.79,50.79,50.42,50.58,98100.0,48.1845,48.1845,47.8335,47.9853,98100.0
2007-08-16 10:00:00,50.56,50.6,50.17,50.27,139600.0,47.9663,48.0043,47.5963,47.6912,139600.0
2007-08-16 10:10:00,50.27,50.29,50.04,50.09,141700.0,47.6912,47.7102,47.473,47.5205,141700.0
2007-08-16 10:20:00,50.1,50.21,50.04,50.13,87600.0,47.5299,47.6343,47.473,47.5584,87600.0
2007-08-16 10:30:00,50.13,50.31,49.96,50.26,175700.0,47.5584,47.7292,47.3971,47.6817,175700.0
2007-08-16 10:40:00,50.25,50.28,50.2,50.21,276900.0,47.6722,47.7007,47.6248,47.6343,276900.0
2007-08-16 10:50:00,50.23,50.28,49.89,49.95,157200.0,47.6533,47.7007,47.3307,47.3876,157200.0
2007-08-16 11:00:00,49.95,50.46,49.95,50.39,125200.0,47.3876,47.8715,47.3876,47.8051,125200.0
2007-08-16 11:10:00,50.4,50.46,49.91,49.92,179000.0,47.8145,47.8715,47.3497,47.3592,179000.0
2007-08-16 11:20:00,49.92,49.95,49.55,49.57,130400.0,47.3592,47.3876,47.0082,47.0271,130400.0
2007-08-16 11:30:00,49.57,49.59,49.06,49.47,166600.0,47.0271,47.0461,46.5433,46.9323,166600.0
2007-08-16 11:40:00,49.47,49.6,49.4,49.53,101400.0,46.9323,47.0556,46.8658,46.9892,101400.0
2007-08-16 11:50:00,49.55,49.7,49.49,49.61,88300.0,47.0082,47.1505,46.9512,47.0651,88300.0
2007-08-16 12:00:00,49.61,49.67,49.3,49.4,118600.0,47.0651,47.122,46.771,46.8658,118600.0
2007-08-16 12:10:00,49.4,49.52,49.29,49.45,99200.0,46.8658,46.9797,46.7615,46.9133,99200.0
2007-08-16 12:20:00,49.46,49.6,49.4,49.51,71600.0,46.9228,47.0556,46.8658,46.9702,71600.0
2007-08-16 12:30:00,49.51,49.56,49.38,49.38,202100.0,46.9702,47.0176,46.8469,46.8469,202100.0
2007-08-16 12:40:00,49.4,49.41,49.05,49.34,90900.0,46.8658,46.8753,46.5338,46.8089,90900.0
2007-08-16 12:50:00,49.37,49.52,48.86,48.99,102000.0,46.8374,46.9797,46.3535,46.4769,102000.0
2007-08-16 13:00:00,49.0,49.25,48.88,49.25,259800.0,46.4864,46.7235,46.3725,46.7235,259800.0
2007-08-16 13:10:00,49.25,49.37,49.1,49.2,81300.0,46.7235,46.8374,46.5812,46.6761,81300.0
2007-08-16 13:20:00,49.2,49.29,48.98,49.05,122500.0,46.6761,46.7615,46.4674,46.5338,122500.0
2007-08-16 13:30:00,49.05,49.32,49.01,49.32,65200.0,46.5338,46.79,46.4959,46.79,65200.0
2007-08-16 13:40:00,49.32,49.43,48.98,49.1,56900.0,46.79,46.8943,46.4674,46.5812,56900.0
2007-08-16 13:50:00,49.11,49.37,49.08,49.34,52000.0,46.5907,46.8374,46.5623,46.8089,52000.0
2007-08-16 14:00:00,49.33,49.6,49.21,49.36,75700.0,46.7994,47.0556,46.6856,46.8279,75700.0
2007-08-16 14:10:00,49.36,49.71,49.34,49.58,128500.0,46.8279,47.1599,46.8089,47.0366,128500.0
2007-08-16 14:20:00,49.57,49.6,49.28,49.28,82500.0,47.0271,47.0556,46.752,46.752,82500.0
2007-08-16 14:30:00,49.3,49.3,48.88,49.08,138400.0,46.771,46.771,46.3725,46.5623,138400.0
2007-08-16 14:40:00,49.09,49.5,49.03,49.3,282000.0,46.5717,46.9607,46.5148,46.771,282000.0
2007-08-16 14:50:00,49.3,49.38,49.12,49.26,82200.0,46.771,46.8469,46.6002,46.733,82200.0
2007-08-16 15:00:00,49.25,49.27,48.94,48.95,108300.0,46.7235,46.7425,46.4294,46.4389,108300.0
2007-08-16 15:10:00,48.94,49.25,48.75,49.15,145700.0,46.4294,46.7235,46.2492,46.6287,145700.0
2007-08-16 15:20:00,49.16,49.51,49.11,49.41,79800.0,46.6382,46.9702,46.5907,46.8753,79800.0
2007-08-16 15:30:00,49.41,49.8,49.27,49.66,84300.0,46.8753,47.2453,46.7425,47.1125,84300.0
2007-08-16 15:40:00,49.65,49.99,49.58,49.64,158800.0,47.103,47.4256,47.0366,47.0935,158800.0
2007-08-16 15:50:00,49.67,50.13,49.57,49.91,339900.0,47.122,47.5584,47.0271,47.3497,339900.0
2007-08-17 09:30:00,53.39,53.48,50.12,50.26,363500.0,50.6512,50.7365,47.5489,47.6817,363500.0
2007-08-17 09:40:00,50.25,50.75,49.29,49.75,308300.0,47.6722,48.1466,46.7615,47.1979,308300.0
2007-08-17 09:50:00,49.76,50.4,49.66,50.26,256000.0,47.2074,47.8145,47.1125,47.6817,256000.0
2007-08-17 10:00:00,50.25,50.45,50.24,50.36,263200.0,47.6722,47.862,47.6628,47.7766,263200.0
2007-08-17 10:10:00,50.36,50.36,49.85,50.08,239600.0,47.7766,47.7766,47.2928,47.511,239600.0
2007-08-17 10:20:00,50.04,50.16,49.94,50.1,274900.0,47.473,47.5869,47.3781,47.5299,274900.0
2007-08-17 10:30:00,50.1,50.21,49.67,50.05,175300.0,47.5299,47.6343,47.122,47.4825,175300.0
2007-08-17 10:40:00,50.07,50.09,49.75,49.98,118100.0,47.5015,47.5205,47.1979,47.4161,118100.0
2007-08-17 10:50:00,49.96,50.35,49.91,50.25,101600.0,47.3971,47.7671,47.3497,47.6722,101600.0
2007-08-17 11:00:00,50.25,50.5,49.99,50.05,118600.0,47.6722,47.9094,47.4256,47.4825,118600.0
2007-08-17 11:10:00,50.04,50.24,49.92,50.21,89200.0,47.473,47.6628,47.3592,47.6343,89200.0
2007-08-17 11:20:00,50.24,50.27,49.96,50.02,138400.0,47.6628,47.6912,47.3971,47.454,138400.0
2007-08-17 11:30:00,50.02,50.26,49.9,50.24,53900.0,47.454,47.6817,47.3402,47.6628,53900.0
2007-08-17 11:40:00,50.25,50.28,49.99,50.0,40700.0,47.6722,47.7007,47.4256,47.4351,40700.0
2007-08-17 11:50:00,49.98,50.05,49.95,50.0,25500.0,47.4161,47.4825,47.3876,47.4351,25500.0
2007-08-17 12:00:00,50.02,50.17,49.99,50.16,44600.0,47.454,47.5963,47.4256,47.5869,44600.0
2007-08-17 12:10:00,50.15,50.23,49.97,50.01,71300.0,47.5774,47.6533,47.4066,47.4446,71300.0
2007-08-17 12:20:00,50.01,50.16,49.98,50.08,59800.0,47.4446,47.5869,47.4161,47.511,59800.0
2007-08-17 12:30:00,50.08,50.27,50.05,50.06,40400.0,47.511,47.6912,47.4825,47.492,40400.0
2007-08-17 12:40:00,50.06,50.17,49.91,49.95,52700.0,47.492,47.5963,47.3497,47.3876,52700.0
2007-08-17 12:50:00,49.94,50.01,49.93,49.93,27300.0,47.3781,47.4446,47.3687,47.3687,27300.0
2007-08-17 13:00:00,49.96,50.03,49.81,49.96,44500.0,47.3971,47.4635,47.2548,47.3971,44500.0
2007-08-17 13:10:00,49.96,50.24,49.95,50.22,63000.0,47.3971,47.6628,47.3876,47.6438,63000.0
2007-08-17 13:20:00,50.23,50.31,50.08,50.09,33500.0,47.6533,47.7292,47.511,47.5205,33500.0
2007-08-17 13:30:00,50.1,50.21,50.0,50.0,44100.0,47.5299,47.6343,47.4351,47.4351,44100.0
2007-08-17 13:40:00,50.02,50.06,49.94,50.02,32900.0,47.454,47.492,47.3781,47.454,32900.0
2007-08-17 13:50:00,50.05,50.1,49.75,50.0,45000.0,47.4825,47.5299,47.1979,47.4351,45000.0
2007-08-17 14:00:00,50.01,50.06,49.85,50.03,33700.0,47.4446,47.492,47.2928,47.4635,33700.0
2007-08-17 14:10:00,50.03,50.1,49.94,50.0,32500.0,47.4635,47.5299,47.3781,47.4351,32500.0
2007-08-17 14:20:00,50.0,50.18,49.94,50.1,77100.0,47.4351,47.6058,47.3781,47.5299,77100.0
2007-08-17 14:30:00,50.12,50.18,50.06,50.11,67000.0,47.5489,47.6058,47.492,47.5394,67000.0
2007-08-17 14:40:00,50.11,50.22,50.08,50.14,53100.0,47.5394,47.6438,47.511,47.5679,53100.0
2007-08-17 14:50:00,50.16,50.26,50.11,50.24,73900.0,47.5869,47.6817,47.5394,47.6628,73900.0
2007-08-17 15:00:00,50.23,50.29,50.18,50.25,84600.0,47.6533,47.7102,47.6058,47.6722,84600.0
2007-08-17 15:10:00,50.25,50.35,50.18,50.33,86500.0,47.6722,47.7671,47.6058,47.7481,86500.0
2007-08-17 15:20:00,50.34,50.4,50.2,50.2,174800.0,47.7576,47.8145,47.6248,47.6248,174800.0
2007-08-17 15:30:00,50.22,50.24,50.16,50.22,84600.0,47.6438,47.6628,47.5869,47.6438,84600.0
2007-08-17 15:40:00,50.21,50.33,50.11,50.25,89200.0,47.6343,47.7481,47.5394,47.6722,89200.0
2007-08-17 15:50:00,50.24,50.3,50.17,50.24,116900.0,47.6628,47.7197,47.5963,47.6628,116900.0
2007-08-20 09:30:00,50.53,50.65,50.26,50.35,32000.0,47.9379,48.0517,47.6817,47.7671,32000.0
2007-08-20 09:40:00,50.34,50.92,50.31,50.48,128900.0,47.7576,48.3079,47.7292,47.8904,128900.0
2007-08-20 09:50:00,50.48,51.07,50.47,50.92,71300.0,47.8904,48.4502,47.881,48.3079,71300.0
2007-08-20 10:00:00,50.94,51.12,50.76,50.9,225000.0,48.3268,48.4976,48.1561,48.2889,225000.0
2007-08-20 10:10:00,50.91,50.99,50.51,50.73,28300.0,48.2984,48.3743,47.9189,48.1276,28300.0
2007-08-20 10:20:00,50.74,50.74,50.26,50.32,65900.0,48.1371,48.1371,47.6817,47.7387,65900.0
2007-08-20 10:30:00,50.32,50.35,50.13,50.23,26500.0,47.7387,47.7671,47.5584,47.6533,26500.0
2007-08-20 10:40:00,50.24,50.38,50.08,50.12,32200.0,47.6628,47.7956,47.511,47.5489,32200.0
2007-08-20 10:50:00,50.15,50.2,49.91,50.04,37100.0,47.5774,47.6248,47.3497,47.473,37100.0
2007-08-20 11:00:00,50.05,50.06,49.68,49.7,245600.0,47.4825,47.492,47.1315,47.1505,245600.0
2007-08-20 11:10:00,49.7,49.79,49.64,49.75,34500.0,47.1505,47.2358,47.0935,47.1979,34500.0
2007-08-20 11:20:00,49.71,49.89,49.71,49.8,33100.0,47.1599,47.3307,47.1599,47.2453,33100.0
2007-08-20 11:30:00,49.82,49.93,49.77,49.9,19000.0,47.2643,47.3687,47.2169,47.3402,19000.0
2007-08-20 11:40:00,49.91,49.92,49.72,49.77,49000.0,47.3497,47.3592,47.1694,47.2169,49000.0
2007-08-20 11:50:00,49.79,49.79,49.45,49.54,40300.0,47.2358,47.2358,46.9133,46.9987,40300.0
2007-08-20 12:00:00,49.54,49.59,49.49,49.53,42300.0,46.9987,47.0461,46.9512,46.9892,42300.0
2007-08-20 12:10:00,49.53,49.53,49.28,49.34,73400.0,46.9892,46.9892,46.752,46.8089,73400.0
2007-08-20 12:20:00,49.34,49.4,49.31,49.35,56900.0,46.8089,46.8658,46.7805,46.8184,56900.0
2007-08-20 12:30:00,49.36,49.58,49.33,49.54,39400.0,46.8279,47.0366,46.7994,46.9987,39400.0
2007-08-20 12:40:00,49.56,49.59,49.43,49.43,40200.0,47.0176,47.0461,46.8943,46.8943,40200.0
2007-08-20 12:50:00,49.44,49.53,49.44,49.5,59200.0,46.9038,46.9892,46.9038,46.9607,59200.0
2007-08-20 13:00:00,49.5,49.54,49.45,49.52,77100.0,46.9607,46.9987,46.9133,46.9797,77100.0
2007-08-20 13:10:00,49.52,49.54,49.36,49.44,58200.0,46.9797,46.9987,46.8279,46.9038,58200.0
2007-08-20 13:20:00,49.46,49.46,49.29,49.35,36500.0,46.9228,46.9228,46.7615,46.8184,36500.0
2007-08-20 13:30:00,49.35,49.38,49.23,49.31,49200.0,46.8184,46.8469,46.7046,46.7805,49200.0
2007-08-20 13:40:00,49.32,49.54,49.31,49.48,36800.0,46.79,46.9987,46.7805,46.9417,36800.0
2007-08-20 13:50:00,49.48,49.49,49.27,49.31,41400.0,46.9417,46.9512,46.7425,46.7805,41400.0
2007-08-20 14:00:00,49.32,49.4,49.18,49.38,35200.0,46.79,46.8658,46.6571,46.8469,35200.0
2007-08-20 14:10:00,49.39,49.44,49.16,49.21,57000.0,46.8564,46.9038,46.6382,46.6856,57000.0
2007-08-20 14:20:00,49.23,49.31,49.11,49.3,41900.0,46.7046,46.7805,46.5907,46.771,41900.0
2007-08-20 14:30:00,49.31,49.58,49.28,49.37,56500.0,46.7805,47.0366,46.752,46.8374,56500.0
2007-08-20 14:40:00,49.38,49.41,49.25,49.33,75200.0,46.8469,46.8753,46.7235,46.7994,75200.0
2007-08-20 14:50:00,49.35,49.57,49.33,49.57,82500.0,46.8184,47.0271,46.7994,47.0271,82500.0
2007-08-20 15:00:00,49.59,49.73,49.55,49.68,100800.0,47.0461,47.1789,47.0082,47.1315,100800.0
2007-08-20 15:10:00,49.69,49.78,49.62,49.74,68200.0,47.141,47.2264,47.0746,47.1884,68200.0
2007-08-20 15:20:00,49.72,49.93,49.64,49.89,95100.0,47.1694,47.3687,47.0935,47.3307,95100.0
2007-08-20 15:30:00,49.9,49.93,49.79,49.91,80900.0,47.3402,47.3687,47.2358,47.3497,80900.0
2007-08-20 15:40:00,49.91,50.0,49.87,50.0,117700.0,47.3497,47.4351,47.3117,47.4351,117700.0
2007-08-20 15:50:00,50.0,50.0,49.8,49.89,108400.0,47.4351,47.4351,47.2453,47.3307,108400.0
2007-08-21 09:30:00,49.51,49.91,49.47,49.9,61400.0,46.9702,47.3497,46.9323,47.3402,61400.0
2007-08-21 09:40:00,49.9,50.03,49.83,49.97,76500.0,47.3402,47.4635,47.2738,47.4066,76500.0
2007-08-21 09:50:00,49.98,50.17,49.79,49.97,101100.0,47.4161,47.5963,47.2358,47.4066,101100.0
2007-08-21 10:00:00,49.99,50.1,49.9,49.97,167300.0,47.4256,47.5299,47.3402,47.4066,167300.0
2007-08-21 10:10:00,49.97,50.01,49.88,49.99,65400.0,47.4066,47.4446,47.3212,47.4256,65400.0
2007-08-21 10:20:00,49.99,50.1,49.92,49.95,77600.0,47.4256,47.5299,47.3592,47.3876,77600.0
2007-08-21 10:30:00,49.95,50.07,49.93,50.05,194100.0,47.3876,47.5015,47.3687,47.4825,194100.0
2007-08-21 10:40:00,50.05,50.08,49.96,50.0,32900.0,47.4825,47.511,47.3971,47.4351,32900.0
2007-08-21 10:50:00,49.99,50.04,49.97,50.0,11700.0,47.4256,47.473,47.4066,47.4351,11700.0
2007-08-21 11:00:00,50.03,50.05,49.95,49.96,77000.0,47.4635,47.4825,47.3876,47.3971,77000.0
2007-08-21 11:10:00,49.95,50.03,49.94,50.0,79800.0,47.3876,47.4635,47.3781,47.4351,79800.0
2007-08-21 11:20:00,50.0,50.03,49.9,49.98,42500.0,47.4351,47.4635,47.3402,47.4161,42500.0
2007-08-21 11:30:00,49.99,50.05,49.97,49.99,164800.0,47.4256,47.4825,47.4066,47.4256,164800.0
2007-08-21 11:40:00,50.0,50.2,49.98,50.07,95300.0,47.4351,47.6248,47.4161,47.5015,95300.0
2007-08-21 11:50:00,50.09,50.14,50.07,50.13,96300.0,47.5205,47.5679,47.5015,47.5584,96300.0
2007-08-21 12:00:00,50.12,50.3,49.99,50.25,64800.0,47.5489,47.7197,47.4256,47.6722,64800.0
2007-08-21 12:10:00,50.25,50.38,50.24,50.36,40900.0,47.6722,47.7956,47.6628,47.7766,40900.0
2007-08-21 12:20:00,50.37,50.39,50.25,50.33,77500.0,47.7861,47.8051,47.6722,47.7481,77500.0
2007-08-21 12:30:00,50.35,50.35,50.0,50.1,53400.0,47.7671,47.7671,47.4351,47.5299,53400.0
2007-08-21 12:40:00,50.1,50.18,50.06,50.12,83000.0,47.5299,47.6058,47.492,47.5489,83000.0
2007-08-21 12:50:00,50.12,50.38,50.12,50.38,73400.0,47.5489,47.7956,47.5489,47.7956,73400.0
2007-08-21 13:00:00,50.38,50.45,50.34,50.38,63600.0,47.7956,47.862,47.7576,47.7956,63600.0
2007-08-21 13:10:00,50.39,50.43,50.37,50.4,50500.0,47.8051,47.843,47.7861,47.8145,50500.0
2007-08-21 13:20:00,50.4,50.43,50.35,50.37,28400.0,47.8145,47.843,47.7671,47.7861,28400.0
2007-08-21 13:30:00,50.41,50.46,50.4,50.41,30300.0,47.824,47.8715,47.8145,47.824,30300.0
2007-08-21 13:40:00,50.42,50.45,50.32,50.34,31100.0,47.8335,47.862,47.7387,47.7576,31100.0
2007-08-21 13:50:00,50.34,50.43,50.27,50.3,47600.0,47.7576,47.843,47.6912,47.7197,47600.0
2007-08-21 14:00:00,50.28,50.39,50.28,50.35,62200.0,47.7007,47.8051,47.7007,47.7671,62200.0
2007-08-21 14:10:00,50.35,50.36,50.26,50.28,43400.0,47.7671,47.7766,47.6817,47.7007,43400.0
2007-08-21 14:20:00,50.29,50.4,50.28,50.38,159800.0,47.7102,47.8145,47.7007,47.7956,159800.0
2007-08-21 14:30:00,50.36,50.36,50.23,50.3,22500.0,47.7766,47.7766,47.6533,47.7197,22500.0
2007-08-21 14:40:00,50.27,50.3,50.13,50.2,26000.0,47.6912,47.7197,47.5584,47.6248,26000.0
2007-08-21 14:50:00,50.22,50.27,50.18,50.25,24200.0,47.6438,47.6912,47.6058,47.6722,24200.0
2007-08-21 15:00:00,50.24,50.33,50.23,50.26,42300.0,47.6628,47.7481,47.6533,47.6817,42300.0
2007-08-21 15:10:00,50.27,50.35,50.2,50.23,65900.0,47.6912,47.7671,47.6248,47.6533,65900.0
2007-08-21 15:20:00,50.23,50.36,50.23,50.35,66900.0,47.6533,47.7766,47.6533,47.7671,66900.0
2007-08-21 15:30:00,50.35,50.4,50.31,50.35,145700.0,47.7671,47.8145,47.7292,47.7671,145700.0
2007-08-21 15:40:00,50.35,50.37,50.27,50.32,42000.0,47.7671,47.7861,47.6912,47.7387,42000.0
2007-08-21 15:50:00,50.31,50.35,50.22,50.26,87600.0,47.7292,47.7671,47.6438,47.6817,87600.0
2007-08-22 09:30:00,50.89,51.26,50.59,50.63,76500.0,48.2794,48.6304,47.9948,48.0327,76500.0
2007-08-22 09:40:00,50.63,51.02,50.59,50.74,64700.0,48.0327,48.4027,47.9948,48.1371,64700.0
2007-08-22 09:50:00,50.75,50.98,50.75,50.89,48600.0,48.1466,48.3648,48.1466,48.2794,48600.0
2007-08-22 10:00:00,50.89,50.99,50.74,50.87,59300.0,48.2794,48.3743,48.1371,48.2604,59300.0
2007-08-22 10:10:00,50.85,50.86,50.59,50.76,51200.0,48.2415,48.251,47.9948,48.1561,51200.0
2007-08-22 10:20:00,50.74,50.74,50.4,50.49,146300.0,48.1371,48.1371,47.8145,47.8999,146300.0
2007-08-22 10:30:00,50.49,50.51,50.32,50.5,44900.0,47.8999,47.9189,47.7387,47.9094,44900.0
2007-08-22 10:40:00,50.49,50.72,50.48,50.71,37100.0,47.8999,48.1181,47.8904,48.1086,37100.0
2007-08-22 10:50:00,50.7,50.77,50.7,50.73,41600.0,48.0992,48.1656,48.0992,48.1276,41600.0
2007-08-22 11:00:00,50.73,50.75,50.67,50.74,58200.0,48.1276,48.1466,48.0707,48.1371,58200.0
2007-08-22 11:10:00,50.72,50.75,50.69,50.72,115500.0,48.1181,48.1466,48.0897,48.1181,115500.0
2007-08-22 11:20:00,50.72,50.77,50.7,50.77,121500.0,48.1181,48.1656,48.0992,48.1656,121500.0
2007-08-22 11:30:00,50.8,51.08,50.75,51.07,114300.0,48.194,48.4597,48.1466,48.4502,114300.0
2007-08-22 11:40:00,51.07,51.08,50.95,51.0,80700.0,48.4502,48.4597,48.3363,48.3838,80700.0
2007-08-22 11:50:00,50.99,51.04,50.94,51.0,78700.0,48.3743,48.4217,48.3268,48.3838,78700.0
2007-08-22 12:00:00,51.0,51.11,51.0,51.05,137300.0,48.3838,48.4881,48.3838,48.4312,137300.0
2007-08-22 12:10:00,51.05,51.06,50.99,51.0,221700.0,48.4312,48.4407,48.3743,48.3838,221700.0
2007-08-22 12:20:00,50.99,51.04,50.98,51.0,78300.0,48.3743,48.4217,48.3648,48.3838,78300.0
2007-08-22 12:30:00,51.0,51.03,50.86,51.01,92100.0,48.3838,48.4122,48.251,48.3933,92100.0
2007-08-22 12:40:00,51.0,51.09,50.98,51.06,55200.0,48.3838,48.4692,48.3648,48.4407,55200.0
2007-08-22 12:50:00,51.06,51.07,50.98,51.0,52300.0,48.4407,48.4502,48.3648,48.3838,52300.0
2007-08-22 13:00:00,51.02,51.08,50.99,51.01,65800.0,48.4027,48.4597,48.3743,48.3933,65800.0
2007-08-22 13:10:00,51.01,51.05,51.0,51.01,70500.0,48.3933,48.4312,48.3838,48.3933,70500.0
2007-08-22 13:20:00,51.01,51.07,50.98,51.01,53000.0,48.3933,48.4502,48.3648,48.3933,53000.0
2007-08-22 13:30:00,51.01,51.07,51.0,51.05,53400.0,48.3933,48.4502,48.3838,48.4312,53400.0
2007-08-22 13:40:00,51.05,51.14,51.05,51.11,38500.0,48.4312,48.5166,48.4312,48.4881,38500.0
2007-08-22 13:50:00,51.11,51.12,50.97,51.02,45300.0,48.4881,48.4976,48.3553,48.4027,45300.0
2007-08-22 14:00:00,51.02,51.08,51.02,51.07,26600.0,48.4027,48.4597,48.4027,48.4502,26600.0
2007-08-22 14:10:00,51.07,51.08,51.05,51.07,30400.0,48.4502,48.4597,48.4312,48.4502,30400.0
2007-08-22 14:20:00,51.07,51.24,51.07,51.14,40100.0,48.4502,48.6115,48.4502,48.5166,40100.0
2007-08-22 14:30:00,51.13,51.16,51.03,51.1,51600.0,48.5071,48.5356,48.4122,48.4786,51600.0
2007-08-22 14:40:00,51.11,51.2,51.11,51.16,40000.0,48.4881,48.5735,48.4881,48.5356,40000.0
2007-08-22 14:50:00,51.17,51.2,51.13,51.2,56100.0,48.545,48.5735,48.5071,48.5735,56100.0
2007-08-22 15:00:00,51.2,51.2,51.11,51.14,39400.0,48.5735,48.5735,48.4881,48.5166,39400.0
2007-08-22 15:10:00,51.15,51.2,51.14,51.2,55000.0,48.5261,48.5735,48.5166,48.5735,55000.0
2007-08-22 15:20:00,51.2,51.34,51.2,51.31,73900.0,48.5735,48.7063,48.5735,48.6779,73900.0
2007-08-22 15:30:00,51.34,51.61,51.15,51.2,147900.0,48.7063,48.9625,48.5261,48.5735,147900.0
2007-08-22 15:40:00,51.21,51.44,51.17,51.43,74100.0,48.583,48.8012,48.545,48.7917,74100.0
2007-08-22 15:50:00,51.4,51.4,51.17,51.39,130200.0,48.7632,48.7632,48.545,48.7538,130200.0
2007-08-23 09:30:00,51.7,51.87,51.56,51.83,72700.0,49.0479,49.2091,48.915,49.1712,72700.0
2007-08-23 09:40:00,51.86,51.96,51.7,51.95,90600.0,49.1997,49.2945,49.0479,49.285,90600.0
2007-08-23 09:50:00,51.95,52.28,51.94,52.17,123400.0,49.285,49.5981,49.2755,49.4937,123400.0
2007-08-23 10:00:00,52.2,52.33,52.12,52.32,69200.0,49.5222,49.6455,49.4463,49.6361,69200.0
2007-08-23 10:10:00,52.32,52.42,52.2,52.28,156200.0,49.6361,49.7309,49.5222,49.5981,156200.0
2007-08-23 10:20:00,52.29,52.38,52.17,52.27,98400.0,49.6076,49.693,49.4937,49.5886,98400.0
2007-08-23 10:30:00,52.25,52.37,52.2,52.25,99500.0,49.5696,49.6835,49.5222,49.5696,99500.0
2007-08-23 10:40:00,52.23,52.25,52.01,52.03,36700.0,49.5507,49.5696,49.342,49.3609,36700.0
2007-08-23 10:50:00,52.03,52.07,51.82,51.9,251600.0,49.3609,49.3989,49.1617,49.2376,251600.0
2007-08-23 11:00:00,51.88,51.92,51.63,51.63,72200.0,49.2186,49.2566,48.9815,48.9815,72200.0
2007-08-23 11:10:00,51.64,51.68,51.47,51.68,60500.0,48.9909,49.0289,48.8297,49.0289,60500.0
2007-08-23 11:20:00,51.66,51.72,51.62,51.67,54800.0,49.0099,49.0668,48.972,49.0194,54800.0
2007-08-23 11:30:00,51.68,51.81,51.65,51.75,72300.0,49.0289,49.1522,49.0004,49.0953,72300.0
2007-08-23 11:40:00,51.75,51.75,51.48,51.48,23500.0,49.0953,49.0953,48.8391,48.8391,23500.0
2007-08-23 11:50:00,51.46,51.58,51.3,51.3,44200.0,48.8202,48.934,48.6684,48.6684,44200.0
2007-08-23 12:00:00,51.29,51.72,51.29,51.68,55900.0,48.6589,49.0668,48.6589,49.0289,55900.0
2007-08-23 12:10:00,51.63,51.66,51.62,51.65,179300.0,48.9815,49.0099,48.972,49.0004,179300.0
2007-08-23 12:20:00,51.64,51.64,51.41,51.44,20600.0,48.9909,48.9909,48.7727,48.8012,20600.0
2007-08-23 12:30:00,51.44,51.59,51.43,51.53,14000.0,48.8012,48.9435,48.7917,48.8866,14000.0
2007-08-23 12:40:00,51.55,51.57,51.32,51.44,21800.0,48.9056,48.9245,48.6874,48.8012,21800.0
2007-08-23 12:50:00,51.47,51.48,51.23,51.29,43800.0,48.8297,48.8391,48.602,48.6589,43800.0
2007-08-23 13:00:00,51.29,51.41,51.25,51.35,49800.0,48.6589,48.7727,48.6209,48.7158,49800.0
2007-08-23 13:10:00,51.35,51.36,51.21,51.21,47800.0,48.7158,48.7253,48.583,48.583,47800.0
2007-08-23 13:20:00,51.23,51.27,51.19,51.21,30500.0,48.602,48.6399,48.564,48.583,30500.0
2007-08-23 13:30:00,51.21,51.35,51.2,51.25,45500.0,48.583,48.7158,48.5735,48.6209,45500.0
2007-08-23 13:40:00,51.25,51.35,51.21,51.27,43600.0,48.6209,48.7158,48.583,48.6399,43600.0
2007-08-23 13:50:00,51.28,51.34,51.18,51.29,36400.0,48.6494,48.7063,48.5545,48.6589,36400.0
2007-08-23 14:00:00,51.3,51.34,51.23,51.28,51700.0,48.6684,48.7063,48.602,48.6494,51700.0
2007-08-23 14:10:00,51.3,51.32,51.23,51.3,81600.0,48.6684,48.6874,48.602,48.6684,81600.0
2007-08-23 14:20:00,51.31,51.4,51.24,51.25,87000.0,48.6779,48.7632,48.6115,48.6209,87000.0
2007-08-23 14:30:00,51.25,51.45,51.24,51.34,46300.0,48.6209,48.8107,48.6115,48.7063,46300.0
2007-08-23 14:40:00,51.33,51.35,51.21,51.32,37100.0,48.6968,48.7158,48.583,48.6874,37100.0
2007-08-23 14:50:00,51.32,51.46,51.32,51.43,42700.0,48.6874,48.8202,48.6874,48.7917,42700.0
2007-08-23 15:00:00,51.43,51.58,51.4,51.57,83700.0,48.7917,48.934,48.7632,48.9245,83700.0
2007-08-23 15:10:00,51.57,51.84,51.52,51.75,127400.0,48.9245,49.1807,48.8771,49.0953,127400.0
2007-08-23 15:20:00,51.75,51.97,51.69,51.87,59500.0,49.0953,49.304,49.0384,49.2091,59500.0
2007-08-23 15:30:00,51.85,51.94,51.8,51.85,91400.0,49.1902,49.2755,49.1427,49.1902,91400.0
2007-08-23 15:40:00,51.85,51.94,51.74,51.78,62900.0,49.1902,49.2755,49.0858,49.1238,62900.0
2007-08-23 15:50:00,51.79,52.0,51.72,51.85,106900.0,49.1332,49.3325,49.0668,49.1902,106900.0
2007-08-24 09:30:00,51.75,51.79,51.32,51.46,46500.0,49.0953,49.1332,48.6874,48.8202,46500.0
2007-08-24 09:40:00,51.48,51.98,51.37,51.64,94500.0,48.8391,49.3135,48.7348,48.9909,94500.0
2007-08-24 09:50:00,51.63,52.08,51.45,52.02,54600.0,48.9815,49.4084,48.8107,49.3514,54600.0
2007-08-24 10:00:00,52.01,52.28,51.95,51.95,76800.0,49.342,49.5981,49.285,49.285,76800.0
2007-08-24 10:10:00,51.98,52.19,51.98,52.14,101700.0,49.3135,49.5127,49.3135,49.4653,101700.0
2007-08-24 10:20:00,52.13,52.25,52.11,52.16,69000.0,49.4558,49.5696,49.4368,49.4843,69000.0
2007-08-24 10:30:00,52.14,52.35,52.14,52.35,68500.0,49.4653,49.6645,49.4653,49.6645,68500.0
2007-08-24 10:40:00,52.33,52.36,52.25,52.33,57000.0,49.6455,49.674,49.5696,49.6455,57000.0
2007-08-24 10:50:00,52.32,52.5,52.3,52.48,143300.0,49.6361,49.8068,49.6171,49.7878,143300.0
2007-08-24 11:00:00,52.48,52.77,52.45,52.67,176300.0,49.7878,50.063,49.7594,49.9681,176300.0
2007-08-24 11:10:00,52.66,52.69,52.51,52.51,89200.0,49.9586,49.9871,49.8163,49.8163,89200.0
2007-08-24 11:20:00,52.48,52.49,52.24,52.24,93700.0,49.7878,49.7973,49.5602,49.5602,93700.0
2007-08-24 11:30:00,52.25,52.73,52.24,52.69,64000.0,49.5696,50.025,49.5602,49.9871,64000.0
2007-08-24 11:40:00,52.69,52.85,52.68,52.83,69900.0,49.9871,50.1389,49.9776,50.1199,69900.0
2007-08-24 11:50:00,52.83,53.0,52.68,52.86,62600.0,50.1199,50.2812,49.9776,50.1484,62600.0
2007-08-24 12:00:00,52.86,52.93,52.73,52.74,65000.0,50.1484,50.2148,50.025,50.0345,65000.0
2007-08-24 12:10:00,52.73,52.76,52.58,52.73,40600.0,50.025,50.0535,49.8827,50.025,40600.0
2007-08-24 12:20:00,52.73,52.9,52.73,52.8,42500.0,50.025,50.1863,50.025,50.0914,42500.0
2007-08-24 12:30:00,52.8,52.87,52.76,52.84,78700.0,50.0914,50.1578,50.0535,50.1294,78700.0
2007-08-24 12:40:00,52.84,52.85,52.72,52.82,179600.0,50.1294,50.1389,50.0155,50.1104,179600.0
2007-08-24 12:50:00,52.82,53.83,52.58,52.66,80000.0,50.1104,51.0686,49.8827,49.9586,80000.0
2007-08-24 13:00:00,52.67,52.67,52.51,52.56,74700.0,49.9681,49.9681,49.8163,49.8637,74700.0
2007-08-24 13:10:00,52.54,52.56,52.48,52.49,61700.0,49.8448,49.8637,49.7878,49.7973,61700.0
2007-08-24 13:20:00,52.49,52.51,52.46,52.5,70900.0,49.7973,49.8163,49.7689,49.8068,70900.0
2007-08-24 13:30:00,52.5,52.53,52.47,52.53,57100.0,49.8068,49.8353,49.7784,49.8353,57100.0
2007-08-24 13:40:00,52.53,52.77,52.52,52.74,66100.0,49.8353,50.063,49.8258,50.0345,66100.0
2007-08-24 13:50:00,52.74,52.77,52.6,52.72,37600.0,50.0345,50.063,49.9017,50.0155,37600.0
2007-08-24 14:00:00,52.72,52.77,52.67,52.67,53400.0,50.0155,50.063,49.9681,49.9681,53400.0
2007-08-24 14:10:00,52.67,52.68,52.6,52.68,35000.0,49.9681,49.9776,49.9017,49.9776,35000.0
2007-08-24 14:20:00,52.67,52.7,52.61,52.62,49500.0,49.9681,49.9966,49.9112,49.9207,49500.0
2007-08-24 14:30:00,52.63,52.64,52.57,52.57,37700.0,49.9302,49.9396,49.8732,49.8732,37700.0
2007-08-24 14:40:00,52.57,52.65,52.56,52.61,52200.0,49.8732,49.9491,49.8637,49.9112,52200.0
2007-08-24 14:50:00,52.61,52.65,52.59,52.6,61500.0,49.9112,49.9491,49.8922,49.9017,61500.0
2007-08-24 15:00:00,52.6,52.64,52.55,52.62,65900.0,49.9017,49.9396,49.8543,49.9207,65900.0
2007-08-24 15:10:00,52.63,52.65,52.58,52.58,66900.0,49.9302,49.9491,49.8827,49.8827,66900.0
2007-08-24 15:20:00,52.57,52.66,52.52,52.63,85400.0,49.8732,49.9586,49.8258,49.9302,85400.0
2007-08-24 15:30:00,52.64,52.76,52.63,52.75,88200.0,49.9396,50.0535,49.9302,50.044,88200.0
2007-08-24 15:40:00,52.75,52.76,52.72,52.75,97300.0,50.044,50.0535,50.0155,50.044,97300.0
2007-08-24 15:50:00,52.75,52.75,52.64,52.67,92600.0,50.044,50.044,49.9396,49.9681,92600.0
2007-08-27 09:30:00,52.55,53.33,52.5,53.08,132700.0,49.8543,50.5942,49.8068,50.3571,132700.0
2007-08-27 09:40:00,53.05,53.21,52.95,53.08,60500.0,50.3286,50.4804,50.2337,50.3571,60500.0
2007-08-27 09:50:00,53.09,53.16,52.79,52.91,86300.0,50.3666,50.433,50.0819,50.1958,86300.0
2007-08-27 10:00:00,52.95,52.95,52.7,52.79,57700.0,50.2337,50.2337,49.9966,50.0819,57700.0
2007-08-27 10:10:00,52.76,53.31,52.76,53.21,64000.0,50.0535,50.5753,50.0535,50.4804,64000.0
2007-08-27 10:20:00,53.18,53.21,52.85,52.95,44100.0,50.4519,50.4804,50.1389,50.2337,44100.0
2007-08-27 10:30:00,52.93,53.17,52.87,53.13,51800.0,50.2148,50.4425,50.1578,50.4045,51800.0
2007-08-27 10:40:00,53.13,53.14,53.02,53.07,50400.0,50.4045,50.414,50.3001,50.3476,50400.0
2007-08-27 10:50:00,53.07,53.1,53.0,53.05,40500.0,50.3476,50.376,50.2812,50.3286,40500.0
2007-08-27 11:00:00,53.05,53.05,52.89,52.92,89300.0,50.3286,50.3286,50.1768,50.2053,89300.0
2007-08-27 11:10:00,52.92,52.97,52.8,52.81,43800.0,50.2053,50.2527,50.0914,50.1009,43800.0
2007-08-27 11:20:00,52.82,52.82,52.7,52.77,44600.0,50.1104,50.1104,49.9966,50.063,44600.0
2007-08-27 11:30:00,52.77,53.05,52.77,53.0,61900.0,50.063,50.3286,50.063,50.2812,61900.0
2007-08-27 11:40:00,53.02,53.03,52.94,52.99,69700.0,50.3001,50.3096,50.2242,50.2717,69700.0
2007-08-27 11:50:00,52.99,53.24,52.94,52.96,78500.0,50.2717,50.5089,50.2242,50.2432,78500.0
2007-08-27 12:00:00,52.95,52.95,52.87,52.9,34000.0,50.2337,50.2337,50.1578,50.1863,34000.0
2007-08-27 12:10:00,52.9,53.17,52.89,53.08,43000.0,50.1863,50.4425,50.1768,50.3571,43000.0
2007-08-27 12:20:00,53.06,53.07,52.96,53.02,83700.0,50.3381,50.3476,50.2432,50.3001,83700.0
2007-08-27 12:30:00,53.01,53.1,53.01,53.1,18900.0,50.2907,50.376,50.2907,50.376,18900.0
2007-08-27 12:40:00,53.11,53.19,52.92,52.93,55900.0,50.3855,50.4614,50.2053,50.2148,55900.0
2007-08-27 12:50:00,52.94,53.04,52.93,52.99,36900.0,50.2242,50.3191,50.2148,50.2717,36900.0
2007-08-27 13:00:00,52.98,53.15,52.98,53.06,69000.0,50.2622,50.4235,50.2622,50.3381,69000.0
2007-08-27 13:10:00,53.05,53.06,53.0,53.01,34900.0,50.3286,50.3381,50.2812,50.2907,34900.0
2007-08-27 13:20:00,53.01,53.04,52.94,53.03,32600.0,50.2907,50.3191,50.2242,50.3096,32600.0
2007-08-27 13:30:00,53.02,53.07,52.95,52.95,41900.0,50.3001,50.3476,50.2337,50.2337,41900.0
2007-08-27 13:40:00,52.95,53.0,52.94,53.0,33200.0,50.2337,50.2812,50.2242,50.2812,33200.0
2007-08-27 13:50:00,53.0,53.03,52.94,53.03,33700.0,50.2812,50.3096,50.2242,50.3096,33700.0
2007-08-27 14:00:00,53.03,53.08,52.9,52.92,63700.0,50.3096,50.3571,50.1863,50.2053,63700.0
2007-08-27 14:10:00,52.93,53.06,52.93,53.01,66300.0,50.2148,50.3381,50.2148,50.2907,66300.0
2007-08-27 14:20:00,53.01,53.03,52.98,53.0,45400.0,50.2907,50.3096,50.2622,50.2812,45400.0
2007-08-27 14:30:00,52.99,53.17,52.98,53.16,55800.0,50.2717,50.4425,50.2622,50.433,55800.0
2007-08-27 14:40:00,53.15,53.15,53.02,53.02,34800.0,50.4235,50.4235,50.3001,50.3001,34800.0
2007-08-27 14:50:00,53.01,53.03,52.96,52.96,46800.0,50.2907,50.3096,50.2432,50.2432,46800.0
2007-08-27 15:00:00,52.96,53.01,52.93,52.94,48800.0,50.2432,50.2907,50.2148,50.2242,48800.0
2007-08-27 15:10:00,52.93,53.03,52.91,52.97,54700.0,50.2148,50.3096,50.1958,50.2527,54700.0
2007-08-27 15:20:00,52.98,53.03,52.94,53.01,82400.0,50.2622,50.3096,50.2242,50.2907,82400.0
2007-08-27 15:30:00,52.99,53.09,52.91,52.98,115300.0,50.2717,50.3666,50.1958,50.2622,115300.0
2007-08-27 15:40:00,52.98,53.0,52.9,52.98,120600.0,50.2622,50.2812,50.1863,50.2622,120600.0
2007-08-27 15:50:00,52.98,52.99,52.61,52.71,186500.0,50.2622,50.2717,49.9112,50.006,186500.0
2007-08-28 09:30:00,52.0,52.2,51.8,52.01,129500.0,49.3325,49.5222,49.1427,49.342,129500.0
2007-08-28 09:40:00,52.0,52.47,51.96,52.4,74200.0,49.3325,49.7784,49.2945,49.712,74200.0
2007-08-28 09:50:00,52.4,52.74,52.28,52.55,71800.0,49.712,50.0345,49.5981,49.8543,71800.0
2007-08-28 10:00:00,52.53,52.66,52.29,52.43,108900.0,49.8353,49.9586,49.6076,49.7404,108900.0
2007-08-28 10:10:00,52.45,52.54,52.28,52.3,81100.0,49.7594,49.8448,49.5981,49.6171,81100.0
2007-08-28 10:20:00,52.3,52.33,52.06,52.22,59400.0,49.6171,49.6455,49.3894,49.5412,59400.0
2007-08-28 10:30:00,52.22,52.26,52.16,52.25,46500.0,49.5412,49.5791,49.4843,49.5696,46500.0
2007-08-28 10:40:00,52.25,52.31,52.2,52.29,44000.0,49.5696,49.6266,49.5222,49.6076,44000.0
2007-08-28 10:50:00,52.29,52.43,52.15,52.42,40300.0,49.6076,49.7404,49.4748,49.7309,40300.0
2007-08-28 11:00:00,52.42,52.46,52.32,52.33,56400.0,49.7309,49.7689,49.6361,49.6455,56400.0
2007-08-28 11:10:00,52.33,52.33,52.05,52.07,62100.0,49.6455,49.6455,49.3799,49.3989,62100.0
2007-08-28 11:20:00,52.08,52.08,51.88,52.0,56200.0,49.4084,49.4084,49.2186,49.3325,56200.0
2007-08-28 11:30:00,52.02,52.08,51.98,51.98,41300.0,49.3514,49.4084,49.3135,49.3135,41300.0
2007-08-28 11:40:00,51.98,51.98,51.9,51.96,36600.0,49.3135,49.3135,49.2376,49.2945,36600.0
2007-08-28 11:50:00,51.96,52.18,51.95,52.17,26900.0,49.2945,49.5032,49.285,49.4937,26900.0
2007-08-28 12:00:00,52.17,52.23,51.98,51.99,57100.0,49.4937,49.5507,49.3135,49.323,57100.0
2007-08-28 12:10:00,51.99,52.07,51.91,52.0,45900.0,49.323,49.3989,49.2471,49.3325,45900.0
2007-08-28 12:20:00,52.0,52.06,52.0,52.02,49400.0,49.3325,49.3894,49.3325,49.3514,49400.0
2007-08-28 12:30:00,52.03,52.2,52.03,52.07,41400.0,49.3609,49.5222,49.3609,49.3989,41400.0
2007-08-28 12:40:00,52.05,52.2,52.03,52.19,25800.0,49.3799,49.5222,49.3609,49.5127,25800.0
2007-08-28 12:50:00,52.18,52.31,52.13,52.15,65200.0,49.5032,49.6266,49.4558,49.4748,65200.0
2007-08-28 13:00:00,52.17,52.31,52.05,52.05,49000.0,49.4937,49.6266,49.3799,49.3799,49000.0
2007-08-28 13:10:00,52.08,52.17,52.02,52.1,44700.0,49.4084,49.4937,49.3514,49.4273,44700.0
2007-08-28 13:20:00,52.1,52.17,52.04,52.15,35600.0,49.4273,49.4937,49.3704,49.4748,35600.0
2007-08-28 13:30:00,52.15,52.23,52.13,52.23,33600.0,49.4748,49.5507,49.4558,49.5507,33600.0
2007-08-28 13:40:00,52.22,52.31,52.22,52.26,41400.0,49.5412,49.6266,49.5412,49.5791,41400.0
2007-08-28 13:50:00,52.27,52.32,52.24,52.25,83000.0,49.5886,49.6361,49.5602,49.5696,83000.0
2007-08-28 14:00:00,52.29,52.29,52.08,52.27,94000.0,49.6076,49.6076,49.4084,49.5886,94000.0
2007-08-28 14:10:00,52.27,52.3,52.1,52.28,63900.0,49.5886,49.6171,49.4273,49.5981,63900.0
2007-08-28 14:20:00,52.3,52.32,52.24,52.27,44100.0,49.6171,49.6361,49.5602,49.5886,44100.0
2007-08-28 14:30:00,52.27,52.3,52.19,52.27,41000.0,49.5886,49.6171,49.5127,49.5886,41000.0
2007-08-28 14:40:00,52.29,52.29,52.07,52.09,47100.0,49.6076,49.6076,49.3989,49.4179,47100.0
2007-08-28 14:50:00,52.11,52.18,52.09,52.18,41100.0,49.4368,49.5032,49.4179,49.5032,41100.0
2007-08-28 15:00:00,52.18,52.29,52.07,52.11,56900.0,49.5032,49.6076,49.3989,49.4368,56900.0
2007-08-28 15:10:00,52.13,52.27,52.11,52.2,51700.0,49.4558,49.5886,49.4368,49.5222,51700.0
2007-08-28 15:20:00,52.2,52.22,52.0,52.0,62300.0,49.5222,49.5412,49.3325,49.3325,62300.0
2007-08-28 15:30:00,52.01,52.04,51.83,52.0,66300.0,49.342,49.3704,49.1712,49.3325,66300.0
2007-08-28 15:40:00,52.0,52.0,51.81,51.82,121600.0,49.3325,49.3325,49.1522,49.1617,121600.0
2007-08-28 15:50:00,51.81,51.83,51.49,51.51,191800.0,49.1522,49.1712,48.8486,48.8676,191800.0
2007-08-29 09:30:00,51.7,52.03,51.57,51.95,151300.0,49.0479,49.3609,48.9245,49.285,151300.0
2007-08-29 09:40:00,51.92,52.1,51.84,52.1,79900.0,49.2566,49.4273,49.1807,49.4273,79900.0
2007-08-29 09:50:00,52.09,52.76,52.05,52.29,187900.0,49.4179,50.0535,49.3799,49.6076,187900.0
2007-08-29 10:00:00,52.31,52.36,52.11,52.19,139700.0,49.6266,49.674,49.4368,49.5127,139700.0
2007-08-29 10:10:00,52.19,52.29,52.06,52.19,125800.0,49.5127,49.6076,49.3894,49.5127,125800.0
2007-08-29 10:20:00,52.19,52.5,52.19,52.48,74900.0,49.5127,49.8068,49.5127,49.7878,74900.0
2007-08-29 10:30:00,52.5,52.55,52.2,52.46,120500.0,49.8068,49.8543,49.5222,49.7689,120500.0
2007-08-29 10:40:00,52.47,52.67,52.45,52.59,84000.0,49.7784,49.9681,49.7594,49.8922,84000.0
2007-08-29 10:50:00,52.59,52.93,52.58,52.91,100300.0,49.8922,50.2148,49.8827,50.1958,100300.0
2007-08-29 11:00:00,52.92,52.96,52.69,52.69,134700.0,50.2053,50.2432,49.9871,49.9871,134700.0
2007-08-29 11:10:00,52.68,52.77,52.63,52.77,76500.0,49.9776,50.063,49.9302,50.063,76500.0
2007-08-29 11:20:00,52.76,52.78,52.64,52.73,65400.0,50.0535,50.0725,49.9396,50.025,65400.0
2007-08-29 11:30:00,52.74,53.0,52.74,52.96,72600.0,50.0345,50.2812,50.0345,50.2432,72600.0
2007-08-29 11:40:00,52.96,53.0,52.88,52.98,58300.0,50.2432,50.2812,50.1673,50.2622,58300.0
2007-08-29 11:50:00,52.98,53.0,52.94,52.99,63800.0,50.2622,50.2812,50.2242,50.2717,63800.0
2007-08-29 12:00:00,52.99,53.0,52.94,52.95,50000.0,50.2717,50.2812,50.2242,50.2337,50000.0
2007-08-29 12:10:00,52.94,53.0,52.93,52.98,53300.0,50.2242,50.2812,50.2148,50.2622,53300.0
2007-08-29 12:20:00,52.99,52.99,52.92,52.94,90400.0,50.2717,50.2717,50.2053,50.2242,90400.0
2007-08-29 12:30:00,52.94,52.99,52.86,52.93,34000.0,50.2242,50.2717,50.1484,50.2148,34000.0
2007-08-29 12:40:00,52.93,52.96,52.82,52.92,40700.0,50.2148,50.2432,50.1104,50.2053,40700.0
2007-08-29 12:50:00,52.92,52.92,52.81,52.85,61300.0,50.2053,50.2053,50.1009,50.1389,61300.0
2007-08-29 13:00:00,52.85,52.9,52.8,52.82,63800.0,50.1389,50.1863,50.0914,50.1104,63800.0
2007-08-29 13:10:00,52.82,52.86,52.79,52.83,53400.0,50.1104,50.1484,50.0819,50.1199,53400.0
2007-08-29 13:20:00,52.82,52.89,52.74,52.87,48300.0,50.1104,50.1768,50.0345,50.1578,48300.0
2007-08-29 13:30:00,52.86,52.97,52.84,52.95,57400.0,50.1484,50.2527,50.1294,50.2337,57400.0
2007-08-29 13:40:00,52.94,52.97,52.87,52.95,60600.0,50.2242,50.2527,50.1578,50.2337,60600.0
2007-08-29 13:50:00,52.95,52.99,52.91,52.96,53700.0,50.2337,50.2717,50.1958,50.2432,53700.0
2007-08-29 14:00:00,52.97,53.0,52.95,52.99,54200.0,50.2527,50.2812,50.2337,50.2717,54200.0
2007-08-29 14:10:00,52.98,53.0,52.95,52.96,86100.0,50.2622,50.2812,50.2337,50.2432,86100.0
2007-08-29 14:20:00,52.97,52.99,52.94,52.97,53500.0,50.2527,50.2717,50.2242,50.2527,53500.0
2007-08-29 14:30:00,52.96,53.08,52.93,53.08,114800.0,50.2432,50.3571,50.2148,50.3571,114800.0
2007-08-29 14:40:00,53.08,53.17,53.05,53.17,48900.0,50.3571,50.4425,50.3286,50.4425,48900.0
2007-08-29 14:50:00,53.17,53.18,53.07,53.13,74900.0,50.4425,50.4519,50.3476,50.4045,74900.0
2007-08-29 15:00:00,53.13,53.34,53.13,53.32,74800.0,50.4045,50.6037,50.4045,50.5848,74800.0
2007-08-29 15:10:00,53.32,53.43,53.28,53.32,70300.0,50.5848,50.6891,50.5468,50.5848,70300.0
2007-08-29 15:20:00,53.31,53.44,53.26,53.44,58000.0,50.5753,50.6986,50.5278,50.6986,58000.0
2007-08-29 15:30:00,53.44,53.8,53.43,53.79,212500.0,50.6986,51.0401,50.6891,51.0306,212500.0
2007-08-29 15:40:00,53.79,53.9,53.55,53.81,198300.0,51.0306,51.135,50.803,51.0496,198300.0
2007-08-29 15:50:00,53.82,53.89,53.48,53.57,231000.0,51.0591,51.1255,50.7365,50.8219,231000.0
2007-08-30 09:30:00,53.0,53.49,52.97,53.28,236200.0,50.2812,50.746,50.2527,50.5468,236200.0
2007-08-30 09:40:00,53.3,53.8,53.28,53.74,103200.0,50.5658,51.0401,50.5468,50.9832,103200.0
2007-08-30 09:50:00,53.75,53.88,53.63,53.79,88600.0,50.9927,51.116,50.8789,51.0306,88600.0
2007-08-30 10:00:00,53.78,53.93,53.75,53.9,99000.0,51.0212,51.1635,50.9927,51.135,99000.0
2007-08-30 10:10:00,53.89,54.0,53.89,53.97,197000.0,51.1255,51.2299,51.1255,51.2014,197000.0
2007-08-30 10:20:00,53.97,54.14,53.95,54.02,191300.0,51.2014,51.3627,51.1824,51.2488,191300.0
2007-08-30 10:30:00,54.02,54.25,54.02,54.16,87900.0,51.2488,51.467,51.2488,51.3817,87900.0
2007-08-30 10:40:00,54.14,54.49,54.14,54.47,133700.0,51.3627,51.6947,51.3627,51.6758,133700.0
2007-08-30 10:50:00,54.43,54.63,54.15,54.25,119800.0,51.6378,51.8276,51.3722,51.467,119800.0
2007-08-30 11:00:00,54.25,54.45,54.23,54.38,103100.0,51.467,51.6568,51.4481,51.5904,103100.0
2007-08-30 11:10:00,54.39,54.62,54.37,54.61,125600.0,51.5999,51.8181,51.5809,51.8086,125600.0
2007-08-30 11:20:00,54.61,54.67,54.37,54.58,69000.0,51.8086,51.8655,51.5809,51.7801,69000.0
2007-08-30 11:30:00,54.58,54.95,54.56,54.88,130700.0,51.7801,52.1311,51.7611,52.0647,130700.0
2007-08-30 11:40:00,54.88,54.95,54.87,54.88,115200.0,52.0647,52.1311,52.0552,52.0647,115200.0
2007-08-30 11:50:00,54.87,54.92,54.8,54.87,152200.0,52.0552,52.1027,51.9888,52.0552,152200.0
2007-08-30 12:00:00,54.87,54.89,54.66,54.7,75800.0,52.0552,52.0742,51.856,51.894,75800.0
2007-08-30 12:10:00,54.7,54.72,54.46,54.46,90400.0,51.894,51.9129,51.6663,51.6663,90400.0
2007-08-30 12:20:00,54.47,54.52,54.33,54.39,63300.0,51.6758,51.7232,51.5429,51.5999,63300.0
2007-08-30 12:30:00,54.39,54.49,54.17,54.32,80900.0,51.5999,51.6947,51.3912,51.5335,80900.0
2007-08-30 12:40:00,54.3,54.4,54.24,54.35,40200.0,51.5145,51.6094,51.4576,51.5619,40200.0
2007-08-30 12:50:00,54.36,54.51,54.33,54.47,49100.0,51.5714,51.7137,51.5429,51.6758,49100.0
2007-08-30 13:00:00,54.47,54.51,54.4,54.42,53900.0,51.6758,51.7137,51.6094,51.6283,53900.0
2007-08-30 13:10:00,54.42,54.43,54.37,54.38,34000.0,51.6283,51.6378,51.5809,51.5904,34000.0
2007-08-30 13:20:00,54.38,54.46,54.26,54.31,40500.0,51.5904,51.6663,51.4765,51.524,40500.0
2007-08-30 13:30:00,54.31,54.35,54.27,54.35,25200.0,51.524,51.5619,51.486,51.5619,25200.0
2007-08-30 13:40:00,54.36,54.4,54.27,54.3,42400.0,51.5714,51.6094,51.486,51.5145,42400.0
2007-08-30 13:50:00,54.31,54.4,54.28,54.34,56600.0,51.524,51.6094,51.4955,51.5524,56600.0
2007-08-30 14:00:00,54.36,54.39,54.25,54.25,23000.0,51.5714,51.5999,51.467,51.467,23000.0
2007-08-30 14:10:00,54.25,54.33,54.24,54.29,35200.0,51.467,51.5429,51.4576,51.505,35200.0
2007-08-30 14:20:00,54.29,54.35,54.24,54.27,53900.0,51.505,51.5619,51.4576,51.486,53900.0
2007-08-30 14:30:00,54.26,54.35,54.2,54.26,59500.0,51.4765,51.5619,51.4196,51.4765,59500.0
2007-08-30 14:40:00,54.25,54.3,54.19,54.19,48300.0,51.467,51.5145,51.4101,51.4101,48300.0
2007-08-30 14:50:00,54.19,54.25,54.1,54.11,60700.0,51.4101,51.467,51.3247,51.3342,60700.0
2007-08-30 15:00:00,54.11,54.15,54.0,54.09,114300.0,51.3342,51.3722,51.2299,51.3153,114300.0
2007-08-30 15:10:00,54.1,54.33,54.1,54.28,62100.0,51.3247,51.5429,51.3247,51.4955,62100.0
2007-08-30 15:20:00,54.3,54.45,54.22,54.33,84100.0,51.5145,51.6568,51.4386,51.5429,84100.0
2007-08-30 15:30:00,54.34,54.38,54.12,54.16,77700.0,51.5524,51.5904,51.3437,51.3817,77700.0
2007-08-30 15:40:00,54.14,54.43,54.14,54.28,148100.0,51.3627,51.6378,51.3627,51.4955,148100.0
2007-08-30 15:50:00,54.27,54.35,54.23,54.33,106800.0,51.486,51.5619,51.4481,51.5429,106800.0
2007-08-31 09:30:00,54.6,54.95,54.6,54.94,147800.0,51.7991,52.1311,51.7991,52.1217,147800.0
2007-08-31 09:40:00,54.94,55.0,54.84,54.98,145400.0,52.1217,52.1786,52.0268,52.1596,145400.0
2007-08-31 09:50:00,54.98,55.09,54.79,54.92,191900.0,52.1596,52.264,51.9793,52.1027,191900.0
2007-08-31 10:00:00,54.93,55.0,54.52,54.67,115400.0,52.1122,52.1786,51.7232,51.8655,115400.0
2007-08-31 10:10:00,54.68,54.68,54.47,54.5,128900.0,51.875,51.875,51.6758,51.7042,128900.0
2007-08-31 10:20:00,54.53,54.6,54.43,54.56,103000.0,51.7327,51.7991,51.6378,51.7611,103000.0
2007-08-31 10:30:00,54.57,54.6,54.52,54.6,79800.0,51.7706,51.7991,51.7232,51.7991,79800.0
2007-08-31 10:40:00,54.59,54.62,54.52,54.57,80400.0,51.7896,51.8181,51.7232,51.7706,80400.0
2007-08-31 10:50:00,54.57,54.59,54.51,54.54,41500.0,51.7706,51.7896,51.7137,51.7422,41500.0
2007-08-31 11:00:00,54.54,54.59,54.1,54.13,65800.0,51.7422,51.7896,51.3247,51.3532,65800.0
2007-08-31 11:10:00,54.13,54.27,54.04,54.21,45200.0,51.3532,51.486,51.2678,51.4291,45200.0
2007-08-31 11:20:00,54.21,54.21,53.95,54.05,83900.0,51.4291,51.4291,51.1824,51.2773,83900.0
2007-08-31 11:30:00,54.02,54.29,53.99,54.29,142900.0,51.2488,51.505,51.2204,51.505,142900.0
2007-08-31 11:40:00,54.29,54.42,54.21,54.33,37100.0,51.505,51.6283,51.4291,51.5429,37100.0
2007-08-31 11:50:00,54.29,54.39,54.29,54.33,39500.0,51.505,51.5999,51.505,51.5429,39500.0
2007-08-31 12:00:00,54.3,54.32,54.29,54.32,31200.0,51.5145,51.5335,51.505,51.5335,31200.0
2007-08-31 12:10:00,54.32,54.32,54.2,54.28,34200.0,51.5335,51.5335,51.4196,51.4955,34200.0
2007-08-31 12:20:00,54.28,54.38,54.26,54.31,51500.0,51.4955,51.5904,51.4765,51.524,51500.0
2007-08-31 12:30:00,54.31,54.46,54.26,54.41,97700.0,51.524,51.6663,51.4765,51.6188,97700.0
2007-08-31 12:40:00,54.41,54.45,54.35,54.37,36100.0,51.6188,51.6568,51.5619,51.5809,36100.0
2007-08-31 12:50:00,54.37,54.37,54.3,54.35,43700.0,51.5809,51.5809,51.5145,51.5619,43700.0
2007-08-31 13:00:00,54.36,54.43,54.33,54.4,64800.0,51.5714,51.6378,51.5429,51.6094,64800.0
2007-08-31 13:10:00,54.4,54.41,54.3,54.35,40600.0,51.6094,51.6188,51.5145,51.5619,40600.0
2007-08-31 13:20:00,54.32,54.36,54.25,54.36,37500.0,51.5335,51.5714,51.467,51.5714,37500.0
2007-08-31 13:30:00,54.36,54.36,54.12,54.22,56800.0,51.5714,51.5714,51.3437,51.4386,56800.0
2007-08-31 13:40:00,54.2,54.23,54.14,54.19,43300.0,51.4196,51.4481,51.3627,51.4101,43300.0
2007-08-31 13:50:00,54.19,54.25,54.15,54.24,38100.0,51.4101,51.467,51.3722,51.4576,38100.0
2007-08-31 14:00:00,54.24,54.3,54.21,54.23,38300.0,51.4576,51.5145,51.4291,51.4481,38300.0
2007-08-31 14:10:00,54.23,54.25,54.15,54.21,46000.0,51.4481,51.467,51.3722,51.4291,46000.0
2007-08-31 14:20:00,54.21,54.33,54.12,54.31,72000.0,51.4291,51.5429,51.3437,51.524,72000.0
2007-08-31 14:30:00,54.31,54.31,54.19,54.31,68200.0,51.524,51.524,51.4101,51.524,68200.0
2007-08-31 14:40:00,54.29,54.3,54.2,54.22,59300.0,51.505,51.5145,51.4196,51.4386,59300.0
2007-08-31 14:50:00,54.22,54.31,54.2,54.29,45500.0,51.4386,51.524,51.4196,51.505,45500.0
2007-08-31 15:00:00,54.29,54.45,54.26,54.42,47100.0,51.505,51.6568,51.4765,51.6283,47100.0
2007-08-31 15:10:00,54.42,54.43,54.34,54.37,43100.0,51.6283,51.6378,51.5524,51.5809,43100.0
2007-08-31 15:20:00,54.37,54.37,54.23,54.24,55900.0,51.5809,51.5809,51.4481,51.4576,55900.0
2007-08-31 15:30:00,54.26,54.55,54.26,54.46,72900.0,51.4765,51.7517,51.4765,51.6663,72900.0
2007-08-31 15:40:00,54.46,54.5,54.37,54.43,127300.0,51.6663,51.7042,51.5809,51.6378,127300.0
2007-08-31 15:50:00,54.43,54.44,54.12,54.12,219100.0,51.6378,51.6473,51.3437,51.3437,219100.0
2007-09-04 09:30:00,54.01,54.09,53.8,53.98,153400.0,51.2394,51.3153,51.0401,51.2109,153400.0
2007-09-04 09:40:00,53.96,54.39,53.95,54.28,144800.0,51.1919,51.5999,51.1824,51.4955,144800.0
2007-09-04 09:50:00,54.28,54.51,54.25,54.34,137100.0,51.4955,51.7137,51.467,51.5524,137100.0
2007-09-04 10:00:00,54.34,54.48,54.34,54.37,92800.0,51.5524,51.6852,51.5524,51.5809,92800.0
2007-09-04 10:10:00,54.37,54.41,54.26,54.3,76200.0,51.5809,51.6188,51.4765,51.5145,76200.0
2007-09-04 10:20:00,54.29,54.35,54.28,54.32,84000.0,51.505,51.5619,51.4955,51.5335,84000.0
2007-09-04 10:30:00,54.32,54.41,54.31,54.35,126300.0,51.5335,51.6188,51.524,51.5619,126300.0
2007-09-04 10:40:00,54.34,54.39,54.29,54.3,74700.0,51.5524,51.5999,51.505,51.5145,74700.0
2007-09-04 10:50:00,54.3,54.49,54.3,54.44,77700.0,51.5145,51.6947,51.5145,51.6473,77700.0
2007-09-04 11:00:00,54.44,54.45,54.36,54.39,64100.0,51.6473,51.6568,51.5714,51.5999,64100.0
2007-09-04 11:10:00,54.38,54.4,54.36,54.37,58300.0,51.5904,51.6094,51.5714,51.5809,58300.0
2007-09-04 11:20:00,54.36,54.41,54.35,54.38,61900.0,51.5714,51.6188,51.5619,51.5904,61900.0
2007-09-04 11:30:00,54.36,54.64,54.36,54.64,61200.0,51.5714,51.837,51.5714,51.837,61200.0
2007-09-04 11:40:00,54.64,54.67,54.43,54.49,75000.0,51.837,51.8655,51.6378,51.6947,75000.0
2007-09-04 11:50:00,54.49,54.52,54.44,54.44,50900.0,51.6947,51.7232,51.6473,51.6473,50900.0
2007-09-04 12:00:00,54.46,54.46,54.39,54.39,88400.0,51.6663,51.6663,51.5999,51.5999,88400.0
2007-09-04 12:10:00,54.4,54.5,54.4,54.43,42400.0,51.6094,51.7042,51.6094,51.6378,42400.0
2007-09-04 12:20:00,54.44,54.46,54.4,54.46,37300.0,51.6473,51.6663,51.6094,51.6663,37300.0
2007-09-04 12:30:00,54.46,54.49,54.41,54.42,45100.0,51.6663,51.6947,51.6188,51.6283,45100.0
2007-09-04 12:40:00,54.42,54.43,54.35,54.42,57100.0,51.6283,51.6378,51.5619,51.6283,57100.0
2007-09-04 12:50:00,54.42,54.48,54.4,54.41,55700.0,51.6283,51.6852,51.6094,51.6188,55700.0
2007-09-04 13:00:00,54.42,54.44,54.41,54.42,42000.0,51.6283,51.6473,51.6188,51.6283,42000.0
2007-09-04 13:10:00,54.42,54.48,54.41,54.42,64200.0,51.6283,51.6852,51.6188,51.6283,64200.0
2007-09-04 13:20:00,54.43,54.46,54.41,54.42,51600.0,51.6378,51.6663,51.6188,51.6283,51600.0
2007-09-04 13:30:00,54.43,54.47,54.42,54.42,66900.0,51.6378,51.6758,51.6283,51.6283,66900.0
2007-09-04 13:40:00,54.42,54.47,54.4,54.45,55000.0,51.6283,51.6758,51.6094,51.6568,55000.0
2007-09-04 13:50:00,54.45,54.53,54.45,54.5,59900.0,51.6568,51.7327,51.6568,51.7042,59900.0
2007-09-04 14:00:00,54.51,54.62,54.45,54.57,60300.0,51.7137,51.8181,51.6568,51.7706,60300.0
2007-09-04 14:10:00,54.57,54.62,54.54,54.55,83100.0,51.7706,51.8181,51.7422,51.7517,83100.0
2007-09-04 14:20:00,54.55,54.55,54.4,54.49,71800.0,51.7517,51.7517,51.6094,51.6947,71800.0
2007-09-04 14:30:00,54.49,54.63,54.49,54.62,69900.0,51.6947,51.8276,51.6947,51.8181,69900.0
2007-09-04 14:40:00,54.63,54.7,54.62,54.68,77900.0,51.8276,51.894,51.8181,51.875,77900.0
2007-09-04 14:50:00,54.68,54.76,54.68,54.75,81900.0,51.875,51.9509,51.875,51.9414,81900.0
2007-09-04 15:00:00,54.75,54.77,54.72,54.72,93100.0,51.9414,51.9604,51.9129,51.9129,93100.0
2007-09-04 15:10:00,54.72,54.92,54.69,54.91,97900.0,51.9129,52.1027,51.8845,52.0932,97900.0
2007-09-04 15:20:00,54.91,55.0,54.9,54.94,147200.0,52.0932,52.1786,52.0837,52.1217,147200.0
2007-09-04 15:30:00,54.94,54.95,54.67,54.71,139300.0,52.1217,52.1311,51.8655,51.9035,139300.0
2007-09-04 15:40:00,54.71,54.71,54.57,54.61,81600.0,51.9035,51.9035,51.7706,51.8086,81600.0
2007-09-04 15:50:00,54.58,54.65,54.41,54.58,156000.0,51.7801,51.8465,51.6188,51.7801,156000.0
2007-09-05 09:30:00,54.17,54.61,53.5,54.43,139300.0,51.3912,51.8086,50.7555,51.6378,139300.0
2007-09-05 09:40:00,54.45,54.6,54.25,54.57,70000.0,51.6568,51.7991,51.467,51.7706,70000.0
2007-09-05 09:50:00,54.56,54.84,54.56,54.82,89500.0,51.7611,52.0268,51.7611,52.0078,89500.0
2007-09-05 10:00:00,54.82,54.83,54.45,54.48,220900.0,52.0078,52.0173,51.6568,51.6852,220900.0
2007-09-05 10:10:00,54.5,54.53,54.36,54.49,88400.0,51.7042,51.7327,51.5714,51.6947,88400.0
2007-09-05 10:20:00,54.46,54.69,54.46,54.57,99700.0,51.6663,51.8845,51.6663,51.7706,99700.0
2007-09-05 10:30:00,54.58,54.87,54.56,54.85,97900.0,51.7801,52.0552,51.7611,52.0363,97900.0
2007-09-05 10:40:00,54.85,54.97,54.8,54.87,212800.0,52.0363,52.1501,51.9888,52.0552,212800.0
2007-09-05 10:50:00,54.86,54.9,54.82,54.84,64400.0,52.0458,52.0837,52.0078,52.0268,64400.0
2007-09-05 11:00:00,54.84,54.86,54.66,54.77,538000.0,52.0268,52.0458,51.856,51.9604,538000.0
2007-09-05 11:10:00,54.78,54.94,54.71,54.92,143500.0,51.9699,52.1217,51.9035,52.1027,143500.0
2007-09-05 11:20:00,54.9,54.9,54.73,54.81,75700.0,52.0837,52.0837,51.9224,51.9983,75700.0
2007-09-05 11:30:00,54.84,54.87,54.79,54.82,58700.0,52.0268,52.0552,51.9793,52.0078,58700.0
2007-09-05 11:40:00,54.82,54.89,54.77,54.77,65800.0,52.0078,52.0742,51.9604,51.9604,65800.0
2007-09-05 11:50:00,54.77,54.85,54.77,54.84,45700.0,51.9604,52.0363,51.9604,52.0268,45700.0
2007-09-05 12:00:00,54.83,54.87,54.79,54.86,91500.0,52.0173,52.0552,51.9793,52.0458,91500.0
2007-09-05 12:10:00,54.87,54.9,54.82,54.83,132300.0,52.0552,52.0837,52.0078,52.0173,132300.0
2007-09-05 12:20:00,54.83,54.86,54.81,54.83,43000.0,52.0173,52.0458,51.9983,52.0173,43000.0
2007-09-05 12:30:00,54.82,54.9,54.79,54.86,181300.0,52.0078,52.0837,51.9793,52.0458,181300.0
2007-09-05 12:40:00,54.87,54.97,54.74,54.83,128300.0,52.0552,52.1501,51.9319,52.0173,128300.0
2007-09-05 12:50:00,54.83,54.99,54.83,54.98,98400.0,52.0173,52.1691,52.0173,52.1596,98400.0
2007-09-05 13:00:00,54.97,55.14,54.96,55.02,159000.0,52.1501,52.3114,52.1406,52.1975,159000.0
2007-09-05 13:10:00,55.01,55.08,54.95,54.99,55000.0,52.1881,52.2545,52.1311,52.1691,55000.0
2007-09-05 13:20:00,54.99,55.03,54.98,54.98,66900.0,52.1691,52.207,52.1596,52.1596,66900.0
2007-09-05 13:30:00,54.98,55.01,54.85,54.87,92300.0,52.1596,52.1881,52.0363,52.0552,92300.0
2007-09-05 13:40:00,54.87,55.03,54.86,54.97,68000.0,52.0552,52.207,52.0458,52.1501,68000.0
2007-09-05 13:50:00,54.97,55.05,54.97,55.02,61100.0,52.1501,52.226,52.1501,52.1975,61100.0
2007-09-05 14:00:00,55.02,55.11,54.97,55.02,73500.0,52.1975,52.2829,52.1501,52.1975,73500.0
2007-09-05 14:10:00,55.03,55.12,54.97,55.0,88200.0,52.207,52.2924,52.1501,52.1786,88200.0
2007-09-05 14:20:00,55.0,55.0,54.87,54.87,62700.0,52.1786,52.1786,52.0552,52.0552,62700.0
2007-09-05 14:30:00,54.87,54.95,54.86,54.91,62700.0,52.0552,52.1311,52.0458,52.0932,62700.0
2007-09-05 14:40:00,54.9,54.9,54.8,54.89,78500.0,52.0837,52.0837,51.9888,52.0742,78500.0
2007-09-05 14:50:00,54.89,54.91,54.77,54.88,85200.0,52.0742,52.0932,51.9604,52.0647,85200.0
2007-09-05 15:00:00,54.9,54.97,54.86,54.94,74900.0,52.0837,52.1501,52.0458,52.1217,74900.0
2007-09-05 15:10:00,54.95,54.96,54.91,54.94,60200.0,52.1311,52.1406,52.0932,52.1217,60200.0
2007-09-05 15:20:00,54.95,55.05,54.93,55.0,45900.0,52.1311,52.226,52.1122,52.1786,45900.0
2007-09-05 15:30:00,54.99,55.0,54.86,54.89,92900.0,52.1691,52.1786,52.0458,52.0742,92900.0
2007-09-05 15:40:00,54.89,55.06,54.87,54.98,130500.0,52.0742,52.2355,52.0552,52.1596,130500.0
2007-09-05 15:50:00,55.01,55.01,54.82,54.88,90700.0,52.1881,52.1881,52.0078,52.0647,90700.0
2007-09-06 09:30:00,55.15,55.15,54.5,54.83,135900.0,52.3209,52.3209,51.7042,52.0173,135900.0
2007-09-06 09:40:00,54.83,54.83,54.59,54.68,81300.0,52.0173,52.0173,51.7896,51.875,81300.0
2007-09-06 09:50:00,54.69,54.88,54.67,54.82,77400.0,51.8845,52.0647,51.8655,52.0078,77400.0
2007-09-06 10:00:00,54.81,54.93,54.7,54.74,92100.0,51.9983,52.1122,51.894,51.9319,92100.0
2007-09-06 10:10:00,54.75,54.84,54.62,54.79,87200.0,51.9414,52.0268,51.8181,51.9793,87200.0
2007-09-06 10:20:00,54.79,54.85,54.72,54.72,102000.0,51.9793,52.0363,51.9129,51.9129,102000.0
2007-09-06 10:30:00,54.72,54.81,54.66,54.74,90100.0,51.9129,51.9983,51.856,51.9319,90100.0
2007-09-06 10:40:00,54.73,54.76,54.69,54.74,117100.0,51.9224,51.9509,51.8845,51.9319,117100.0
2007-09-06 10:50:00,54.74,54.8,54.71,54.75,126800.0,51.9319,51.9888,51.9035,51.9414,126800.0
2007-09-06 11:00:00,54.75,54.77,54.65,54.66,63500.0,51.9414,51.9604,51.8465,51.856,63500.0
2007-09-06 11:10:00,54.65,54.8,54.62,54.78,76200.0,51.8465,51.9888,51.8181,51.9699,76200.0
2007-09-06 11:20:00,54.78,54.8,54.72,54.73,192000.0,51.9699,51.9888,51.9129,51.9224,192000.0
2007-09-06 11:30:00,54.73,54.78,54.68,54.71,67500.0,51.9224,51.9699,51.875,51.9035,67500.0
2007-09-06 11:40:00,54.7,54.78,54.69,54.69,93800.0,51.894,51.9699,51.8845,51.8845,93800.0
2007-09-06 11:50:00,54.7,54.77,54.67,54.71,73000.0,51.894,51.9604,51.8655,51.9035,73000.0
2007-09-06 12:00:00,54.71,54.75,54.68,54.7,85600.0,51.9035,51.9414,51.875,51.894,85600.0
2007-09-06 12:10:00,54.7,54.73,54.69,54.72,105500.0,51.894,51.9224,51.8845,51.9129,105500.0
2007-09-06 12:20:00,54.72,54.72,54.65,54.66,221600.0,51.9129,51.9129,51.8465,51.856,221600.0
2007-09-06 12:30:00,54.67,54.67,54.58,54.59,43600.0,51.8655,51.8655,51.7801,51.7896,43600.0
2007-09-06 12:40:00,54.6,54.6,54.48,54.49,56600.0,51.7991,51.7991,51.6852,51.6947,56600.0
2007-09-06 12:50:00,54.51,54.7,54.51,54.7,63400.0,51.7137,51.894,51.7137,51.894,63400.0
2007-09-06 13:00:00,54.7,54.71,54.59,54.61,50000.0,51.894,51.9035,51.7896,51.8086,50000.0
2007-09-06 13:10:00,54.61,54.76,54.61,54.72,72600.0,51.8086,51.9509,51.8086,51.9129,72600.0
2007-09-06 13:20:00,54.72,54.78,54.65,54.69,65200.0,51.9129,51.9699,51.8465,51.8845,65200.0
2007-09-06 13:30:00,54.69,54.69,54.58,54.59,43700.0,51.8845,51.8845,51.7801,51.7896,43700.0
2007-09-06 13:40:00,54.59,54.64,54.53,54.61,58500.0,51.7896,51.837,51.7327,51.8086,58500.0
2007-09-06 13:50:00,54.61,54.7,54.61,54.65,36000.0,51.8086,51.894,51.8086,51.8465,36000.0
2007-09-06 14:00:00,54.65,54.71,54.59,54.71,84400.0,51.8465,51.9035,51.7896,51.9035,84400.0
2007-09-06 14:10:00,54.71,54.76,54.59,54.67,115900.0,51.9035,51.9509,51.7896,51.8655,115900.0
2007-09-06 14:20:00,54.65,54.66,54.54,54.6,74000.0,51.8465,51.856,51.7422,51.7991,74000.0
2007-09-06 14:30:00,54.6,54.71,54.57,54.67,54900.0,51.7991,51.9035,51.7706,51.8655,54900.0
2007-09-06 14:40:00,54.67,54.69,54.55,54.59,80800.0,51.8655,51.8845,51.7517,51.7896,80800.0
2007-09-06 14:50:00,54.59,54.69,54.54,54.67,78800.0,51.7896,51.8845,51.7422,51.8655,78800.0
2007-09-06 15:00:00,54.69,54.8,54.66,54.7,61300.0,51.8845,51.9888,51.856,51.894,61300.0
2007-09-06 15:10:00,54.71,54.75,54.59,54.65,63300.0,51.9035,51.9414,51.7896,51.8465,63300.0
2007-09-06 15:20:00,54.65,54.78,54.63,54.72,34100.0,51.8465,51.9699,51.8276,51.9129,34100.0
2007-09-06 15:30:00,54.72,54.86,54.65,54.69,126200.0,51.9129,52.0458,51.8465,51.8845,126200.0
2007-09-06 15:40:00,54.69,54.81,54.59,54.8,66300.0,51.8845,51.9983,51.7896,51.9888,66300.0
2007-09-06 15:50:00,54.79,54.88,54.71,54.76,62200.0,51.9793,52.0647,51.9035,51.9509,62200.0
2007-09-07 09:40:00,54.12,54.99,54.12,54.78,189500.0,51.3437,52.1691,51.3437,51.9699,189500.0
2007-09-07 09:50:00,54.78,54.8,54.56,54.61,96200.0,51.9699,51.9888,51.7611,51.8086,96200.0
2007-09-07 10:00:00,54.61,54.71,54.5,54.53,88100.0,51.8086,51.9035,51.7042,51.7327,88100.0
2007-09-07 10:10:00,54.54,54.54,54.24,54.25,124800.0,51.7422,51.7422,51.4576,51.467,124800.0
2007-09-07 10:20:00,54.26,54.33,54.21,54.3,55100.0,51.4765,51.5429,51.4291,51.5145,55100.0
2007-09-07 10:30:00,54.3,54.32,54.11,54.11,135800.0,51.5145,51.5335,51.3342,51.3342,135800.0
2007-09-07 10:40:00,54.12,54.26,54.07,54.12,49100.0,51.3437,51.4765,51.2963,51.3437,49100.0
2007-09-07 10:50:00,54.12,54.41,54.1,54.37,66300.0,51.3437,51.6188,51.3247,51.5809,66300.0
2007-09-07 11:00:00,54.41,54.42,54.21,54.24,69300.0,51.6188,51.6283,51.4291,51.4576,69300.0
2007-09-07 11:10:00,54.23,54.28,54.2,54.23,223300.0,51.4481,51.4955,51.4196,51.4481,223300.0
2007-09-07 11:20:00,54.21,54.23,54.14,54.18,419500.0,51.4291,51.4481,51.3627,51.4006,419500.0
2007-09-07 11:30:00,54.19,54.55,54.19,54.5,60000.0,51.4101,51.7517,51.4101,51.7042,60000.0
2007-09-07 11:40:00,54.48,54.56,54.47,54.48,49300.0,51.6852,51.7611,51.6758,51.6852,49300.0
2007-09-07 11:50:00,54.49,54.55,54.41,54.49,86700.0,51.6947,51.7517,51.6188,51.6947,86700.0
2007-09-07 12:00:00,54.5,54.52,54.47,54.51,117700.0,51.7042,51.7232,51.6758,51.7137,117700.0
2007-09-07 12:10:00,54.52,54.54,54.39,54.47,51000.0,51.7232,51.7422,51.5999,51.6758,51000.0
2007-09-07 12:20:00,54.48,54.69,54.48,54.69,445600.0,51.6852,51.8845,51.6852,51.8845,445600.0
2007-09-07 12:30:00,54.7,54.83,54.69,54.82,58200.0,51.894,52.0173,51.8845,52.0078,58200.0
2007-09-07 12:40:00,54.81,54.84,54.54,54.54,56500.0,51.9983,52.0268,51.7422,51.7422,56500.0
2007-09-07 12:50:00,54.56,54.58,54.43,54.47,76100.0,51.7611,51.7801,51.6378,51.6758,76100.0
2007-09-07 13:00:00,54.49,54.82,54.46,54.82,34300.0,51.6947,52.0078,51.6663,52.0078,34300.0
2007-09-07 13:10:00,54.83,54.86,54.59,54.59,35100.0,52.0173,52.0458,51.7896,51.7896,35100.0
2007-09-07 13:20:00,54.59,54.61,54.4,54.55,53700.0,51.7896,51.8086,51.6094,51.7517,53700.0
2007-09-07 13:30:00,54.55,54.63,54.46,54.49,27300.0,51.7517,51.8276,51.6663,51.6947,27300.0
2007-09-07 13:40:00,54.45,54.52,54.4,54.47,35900.0,51.6568,51.7232,51.6094,51.6758,35900.0
2007-09-07 13:50:00,54.45,54.46,54.32,54.33,32600.0,51.6568,51.6663,51.5335,51.5429,32600.0
2007-09-07 14:00:00,54.35,54.56,54.29,54.55,47600.0,51.5619,51.7611,51.505,51.7517,47600.0
2007-09-07 14:10:00,54.54,54.62,54.51,54.53,44700.0,51.7422,51.8181,51.7137,51.7327,44700.0
2007-09-07 14:20:00,54.52,54.58,54.48,54.48,31300.0,51.7232,51.7801,51.6852,51.6852,31300.0
2007-09-07 14:30:00,54.49,54.57,54.46,54.57,32500.0,51.6947,51.7706,51.6663,51.7706,32500.0
2007-09-07 14:40:00,54.57,54.6,54.3,54.31,81100.0,51.7706,51.7991,51.5145,51.524,81100.0
2007-09-07 14:50:00,54.31,54.32,54.13,54.15,84700.0,51.524,51.5335,51.3532,51.3722,84700.0
2007-09-07 15:00:00,54.15,54.42,54.15,54.34,61100.0,51.3722,51.6283,51.3722,51.5524,61100.0
2007-09-07 15:10:00,54.33,54.48,54.32,54.42,51800.0,51.5429,51.6852,51.5335,51.6283,51800.0
2007-09-07 15:20:00,54.42,54.42,54.15,54.24,54700.0,51.6283,51.6283,51.3722,51.4576,54700.0
2007-09-07 15:30:00,54.25,54.25,54.1,54.12,72200.0,51.467,51.467,51.3247,51.3437,72200.0
2007-09-07 15:40:00,54.12,54.36,54.04,54.18,175600.0,51.3437,51.5714,51.2678,51.4006,175600.0
2007-09-07 15:50:00,54.2,54.4,54.12,54.18,129400.0,51.4196,51.6094,51.3437,51.4006,129400.0
2007-09-10 09:30:00,54.62,54.68,54.28,54.48,41800.0,51.8181,51.875,51.4955,51.6852,41800.0
2007-09-10 09:40:00,54.46,54.57,54.28,54.44,23300.0,51.6663,51.7706,51.4955,51.6473,23300.0
2007-09-10 09:50:00,54.44,54.51,54.32,54.43,27000.0,51.6473,51.7137,51.5335,51.6378,27000.0
2007-09-10 10:00:00,54.42,54.59,54.38,54.49,21500.0,51.6283,51.7896,51.5904,51.6947,21500.0
2007-09-10 10:10:00,54.48,54.5,54.25,54.36,30900.0,51.6852,51.7042,51.467,51.5714,30900.0
2007-09-10 10:20:00,54.36,54.42,54.13,54.17,33600.0,51.5714,51.6283,51.3532,51.3912,33600.0
2007-09-10 10:30:00,54.15,54.16,53.95,53.95,37800.0,51.3722,51.3817,51.1824,51.1824,37800.0
2007-09-10 10:40:00,53.96,53.97,53.56,53.66,46300.0,51.1919,51.2014,50.8124,50.9073,46300.0
2007-09-10 10:50:00,53.66,53.69,53.47,53.55,58100.0,50.9073,50.9358,50.7271,50.803,58100.0
2007-09-10 11:00:00,53.52,53.68,53.48,53.56,25700.0,50.7745,50.9263,50.7365,50.8124,25700.0
2007-09-10 11:10:00,53.56,53.6,53.43,53.46,44200.0,50.8124,50.8504,50.6891,50.7176,44200.0
2007-09-10 11:20:00,53.46,53.53,53.44,53.45,35600.0,50.7176,50.784,50.6986,50.7081,35600.0
2007-09-10 11:30:00,53.43,53.45,53.23,53.34,87500.0,50.6891,50.7081,50.4994,50.6037,87500.0
2007-09-10 11:40:00,53.34,53.47,53.28,53.38,127000.0,50.6037,50.7271,50.5468,50.6417,127000.0
2007-09-10 11:50:00,53.38,53.47,53.3,53.47,23300.0,50.6417,50.7271,50.5658,50.7271,23300.0
2007-09-10 12:00:00,53.46,53.51,53.33,53.38,38900.0,50.7176,50.765,50.5942,50.6417,38900.0
2007-09-10 12:10:00,53.39,53.44,53.34,53.4,40800.0,50.6512,50.6986,50.6037,50.6607,40800.0
2007-09-10 12:20:00,53.39,53.58,53.38,53.57,26700.0,50.6512,50.8314,50.6417,50.8219,26700.0
2007-09-10 12:30:00,53.58,53.62,53.45,53.48,39400.0,50.8314,50.8694,50.7081,50.7365,39400.0
2007-09-10 12:40:00,53.44,53.54,53.44,53.49,30900.0,50.6986,50.7935,50.6986,50.746,30900.0
2007-09-10 12:50:00,53.48,53.53,53.43,53.5,32400.0,50.7365,50.784,50.6891,50.7555,32400.0
2007-09-10 13:00:00,53.51,53.61,53.43,53.6,24800.0,50.765,50.8599,50.6891,50.8504,24800.0
2007-09-10 13:10:00,53.6,53.69,53.53,53.69,26500.0,50.8504,50.9358,50.784,50.9358,26500.0
2007-09-10 13:20:00,53.69,53.73,53.6,53.65,25700.0,50.9358,50.9737,50.8504,50.8978,25700.0
2007-09-10 13:30:00,53.65,53.65,53.59,53.6,52000.0,50.8978,50.8978,50.8409,50.8504,52000.0
2007-09-10 13:40:00,53.6,53.65,53.54,53.56,24600.0,50.8504,50.8978,50.7935,50.8124,24600.0
2007-09-10 13:50:00,53.57,53.6,53.48,53.53,49900.0,50.8219,50.8504,50.7365,50.784,49900.0
2007-09-10 14:00:00,53.54,53.59,53.49,53.54,24400.0,50.7935,50.8409,50.746,50.7935,24400.0
2007-09-10 14:10:00,53.53,53.6,53.53,53.6,35600.0,50.784,50.8504,50.784,50.8504,35600.0
2007-09-10 14:20:00,53.6,53.72,53.59,53.71,35100.0,50.8504,50.9642,50.8409,50.9547,35100.0
2007-09-10 14:30:00,53.71,53.79,53.69,53.7,62600.0,50.9547,51.0306,50.9358,50.9453,62600.0
2007-09-10 14:40:00,53.72,53.74,53.66,53.68,74900.0,50.9642,50.9832,50.9073,50.9263,74900.0
2007-09-10 14:50:00,53.69,53.76,53.58,53.76,47500.0,50.9358,51.0022,50.8314,51.0022,47500.0
2007-09-10 15:00:00,53.77,53.79,53.69,53.79,76100.0,51.0117,51.0306,50.9358,51.0306,76100.0
2007-09-10 15:10:00,53.79,53.95,53.74,53.88,95700.0,51.0306,51.1824,50.9832,51.116,95700.0
2007-09-10 15:20:00,53.89,54.0,53.89,53.95,92600.0,51.1255,51.2299,51.1255,51.1824,92600.0
2007-09-10 15:30:00,53.94,54.04,53.89,54.0,40000.0,51.173,51.2678,51.1255,51.2299,40000.0
2007-09-10 15:40:00,53.99,54.0,53.83,53.86,58000.0,51.2204,51.2299,51.0686,51.0971,58000.0
2007-09-10 15:50:00,53.85,53.93,53.73,53.75,79300.0,51.0876,51.1635,50.9737,50.9927,79300.0
2007-09-11 09:30:00,54.09,54.55,54.0,54.14,121200.0,51.3153,51.7517,51.2299,51.3627,121200.0
2007-09-11 09:40:00,54.14,54.35,54.14,54.25,41600.0,51.3627,51.5619,51.3627,51.467,41600.0
2007-09-11 09:50:00,54.25,54.37,54.12,54.25,49600.0,51.467,51.5809,51.3437,51.467,49600.0
2007-09-11 10:00:00,54.25,54.32,54.17,54.25,52200.0,51.467,51.5335,51.3912,51.467,52200.0
2007-09-11 10:10:00,54.25,54.35,54.2,54.29,51800.0,51.467,51.5619,51.4196,51.505,51800.0
2007-09-11 10:20:00,54.33,54.4,54.3,54.35,63400.0,51.5429,51.6094,51.5145,51.5619,63400.0
2007-09-11 10:30:00,54.35,54.38,54.27,54.31,36200.0,51.5619,51.5904,51.486,51.524,36200.0
2007-09-11 10:40:00,54.31,54.36,54.22,54.24,34100.0,51.524,51.5714,51.4386,51.4576,34100.0
2007-09-11 10:50:00,54.25,54.25,54.18,54.22,35400.0,51.467,51.467,51.4006,51.4386,35400.0
2007-09-11 11:00:00,54.23,54.31,54.17,54.3,50500.0,51.4481,51.524,51.3912,51.5145,50500.0
2007-09-11 11:10:00,54.3,54.34,54.26,54.34,31100.0,51.5145,51.5524,51.4765,51.5524,31100.0
2007-09-11 11:20:00,54.32,54.33,54.15,54.17,101900.0,51.5335,51.5429,51.3722,51.3912,101900.0
2007-09-11 11:30:00,54.17,54.23,54.12,54.14,37500.0,51.3912,51.4481,51.3437,51.3627,37500.0
2007-09-11 11:40:00,54.13,54.18,54.06,54.09,32900.0,51.3532,51.4006,51.2868,51.3153,32900.0
2007-09-11 11:50:00,54.09,54.11,54.02,54.02,49300.0,51.3153,51.3342,51.2488,51.2488,49300.0
2007-09-11 12:00:00,54.02,54.03,53.94,53.99,46400.0,51.2488,51.2583,51.173,51.2204,46400.0
2007-09-11 12:10:00,53.99,54.04,53.92,53.99,60100.0,51.2204,51.2678,51.154,51.2204,60100.0
2007-09-11 12:20:00,53.99,54.0,53.95,53.97,35800.0,51.2204,51.2299,51.1824,51.2014,35800.0
2007-09-11 12:30:00,53.96,54.03,53.91,53.98,99100.0,51.1919,51.2583,51.1445,51.2109,99100.0
2007-09-11 12:40:00,53.98,54.04,53.96,53.99,77600.0,51.2109,51.2678,51.1919,51.2204,77600.0
2007-09-11 12:50:00,54.0,54.1,53.97,54.08,75700.0,51.2299,51.3247,51.2014,51.3058,75700.0
2007-09-11 13:00:00,54.06,54.13,54.05,54.09,20200.0,51.2868,51.3532,51.2773,51.3153,20200.0
2007-09-11 13:10:00,54.07,54.12,54.03,54.05,22400.0,51.2963,51.3437,51.2583,51.2773,22400.0
2007-09-11 13:20:00,54.04,54.14,53.99,54.12,20700.0,51.2678,51.3627,51.2204,51.3437,20700.0
2007-09-11 13:30:00,54.12,54.21,54.07,54.18,66200.0,51.3437,51.4291,51.2963,51.4006,66200.0
2007-09-11 13:40:00,54.17,54.23,54.08,54.16,23300.0,51.3912,51.4481,51.3058,51.3817,23300.0
2007-09-11 13:50:00,54.15,54.22,54.1,54.14,28500.0,51.3722,51.4386,51.3247,51.3627,28500.0
2007-09-11 14:00:00,54.13,54.31,54.13,54.3,60900.0,51.3532,51.524,51.3532,51.5145,60900.0
2007-09-11 14:10:00,54.31,54.38,54.27,54.3,33100.0,51.524,51.5904,51.486,51.5145,33100.0
2007-09-11 14:20:00,54.31,54.37,54.23,54.37,47600.0,51.524,51.5809,51.4481,51.5809,47600.0
2007-09-11 14:30:00,54.37,54.41,54.27,54.38,36000.0,51.5809,51.6188,51.486,51.5904,36000.0
2007-09-11 14:40:00,54.39,54.44,54.32,54.34,37700.0,51.5999,51.6473,51.5335,51.5524,37700.0
2007-09-11 14:50:00,54.34,54.38,54.26,54.28,85700.0,51.5524,51.5904,51.4765,51.4955,85700.0
2007-09-11 15:00:00,54.3,54.35,54.22,54.3,45400.0,51.5145,51.5619,51.4386,51.5145,45400.0
2007-09-11 15:10:00,54.31,54.45,54.31,54.43,40100.0,51.524,51.6568,51.524,51.6378,40100.0
2007-09-11 15:20:00,54.41,54.44,54.32,54.42,41000.0,51.6188,51.6473,51.5335,51.6283,41000.0
2007-09-11 15:30:00,54.4,54.48,54.33,54.38,49800.0,51.6094,51.6852,51.5429,51.5904,49800.0
2007-09-11 15:40:00,54.38,54.4,54.3,54.35,89400.0,51.5904,51.6094,51.5145,51.5619,89400.0
2007-09-11 15:50:00,54.37,54.56,54.34,54.55,118700.0,51.5809,51.7611,51.5524,51.7517,118700.0
2007-09-12 09:30:00,54.84,54.84,54.21,54.47,37800.0,52.0268,52.0268,51.4291,51.6758,37800.0
2007-09-12 09:40:00,54.46,54.64,54.25,54.58,47100.0,51.6663,51.837,51.467,51.7801,47100.0
2007-09-12 09:50:00,54.6,54.62,54.51,54.55,20300.0,51.7991,51.8181,51.7137,51.7517,20300.0
2007-09-12 10:00:00,54.55,54.72,54.42,54.67,31400.0,51.7517,51.9129,51.6283,51.8655,31400.0
2007-09-12 10:10:00,54.63,55.09,54.62,55.05,78100.0,51.8276,52.264,51.8181,52.226,78100.0
2007-09-12 10:20:00,55.06,55.41,55.01,55.22,117300.0,52.2355,52.5675,52.1881,52.3873,117300.0
2007-09-12 10:30:00,55.21,55.5,55.18,55.43,234800.0,52.3778,52.6529,52.3493,52.5865,234800.0
2007-09-12 10:40:00,55.43,55.5,55.15,55.44,87600.0,52.5865,52.6529,52.3209,52.596,87600.0
2007-09-12 10:50:00,55.44,55.47,55.36,55.47,39200.0,52.596,52.6245,52.5201,52.6245,39200.0
2007-09-12 11:00:00,55.47,55.65,55.41,55.65,64100.0,52.6245,52.7952,52.5675,52.7952,64100.0
2007-09-12 11:10:00,55.64,55.8,55.63,55.75,57800.0,52.7857,52.9375,52.7763,52.8901,57800.0
2007-09-12 11:20:00,55.75,55.78,55.6,55.68,137900.0,52.8901,52.9186,52.7478,52.8237,137900.0
2007-09-12 11:30:00,55.67,55.72,55.59,55.66,139400.0,52.8142,52.8616,52.7383,52.8047,139400.0
2007-09-12 11:40:00,55.65,55.7,55.53,55.54,71100.0,52.7952,52.8427,52.6814,52.6909,71100.0
2007-09-12 11:50:00,55.53,55.56,55.41,55.49,81800.0,52.6814,52.7098,52.5675,52.6434,81800.0
2007-09-12 12:00:00,55.49,55.57,55.43,55.52,75300.0,52.6434,52.7193,52.5865,52.6719,75300.0
2007-09-12 12:10:00,55.51,55.55,55.39,55.42,56800.0,52.6624,52.7004,52.5486,52.577,56800.0
2007-09-12 12:20:00,55.42,55.45,55.3,55.45,93400.0,52.577,52.6055,52.4632,52.6055,93400.0
2007-09-12 12:30:00,55.45,55.47,55.4,55.41,68300.0,52.6055,52.6245,52.5581,52.5675,68300.0
2007-09-12 12:40:00,55.41,55.59,55.38,55.47,72200.0,52.5675,52.7383,52.5391,52.6245,72200.0
2007-09-12 12:50:00,55.49,55.49,55.44,55.46,82800.0,52.6434,52.6434,52.596,52.615,82800.0
2007-09-12 13:00:00,55.46,55.46,55.33,55.35,52300.0,52.615,52.615,52.4916,52.5106,52300.0
2007-09-12 13:10:00,55.34,55.37,55.22,55.22,52200.0,52.5011,52.5296,52.3873,52.3873,52200.0
2007-09-12 13:20:00,55.23,55.35,55.22,55.35,36300.0,52.3968,52.5106,52.3873,52.5106,36300.0
2007-09-12 13:30:00,55.36,55.4,55.3,55.38,42000.0,52.5201,52.5581,52.4632,52.5391,42000.0
2007-09-12 13:40:00,55.38,55.47,55.38,55.43,30000.0,52.5391,52.6245,52.5391,52.5865,30000.0
2007-09-12 13:50:00,55.43,55.5,55.42,55.5,25800.0,52.5865,52.6529,52.577,52.6529,25800.0
2007-09-12 14:00:00,55.49,55.52,55.46,55.5,56600.0,52.6434,52.6719,52.615,52.6529,56600.0
2007-09-12 14:10:00,55.5,55.6,55.47,55.47,68100.0,52.6529,52.7478,52.6245,52.6245,68100.0
2007-09-12 14:20:00,55.47,55.5,55.34,55.39,45700.0,52.6245,52.6529,52.5011,52.5486,45700.0
2007-09-12 14:30:00,55.38,55.42,55.33,55.41,47700.0,52.5391,52.577,52.4916,52.5675,47700.0
2007-09-12 14:40:00,55.41,55.5,55.4,55.49,36900.0,52.5675,52.6529,52.5581,52.6434,36900.0
2007-09-12 14:50:00,55.49,55.52,55.45,55.49,33900.0,52.6434,52.6719,52.6055,52.6434,33900.0
2007-09-12 15:00:00,55.49,55.5,55.41,55.44,49000.0,52.6434,52.6529,52.5675,52.596,49000.0
2007-09-12 15:10:00,55.42,55.47,55.41,55.47,53700.0,52.577,52.6245,52.5675,52.6245,53700.0
2007-09-12 15:20:00,55.46,55.54,55.43,55.48,89100.0,52.615,52.6909,52.5865,52.634,89100.0
2007-09-12 15:30:00,55.5,55.51,55.45,55.45,89700.0,52.6529,52.6624,52.6055,52.6055,89700.0
2007-09-12 15:40:00,55.46,55.54,55.42,55.48,174900.0,52.615,52.6909,52.577,52.634,174900.0
2007-09-12 15:50:00,55.47,55.57,55.37,55.53,231300.0,52.6245,52.7193,52.5296,52.6814,231300.0
2007-09-13 09:30:00,55.87,55.95,55.72,55.83,58500.0,53.0039,53.0798,52.8616,52.966,58500.0
2007-09-13 09:40:00,55.78,56.0,55.78,55.95,58100.0,52.9186,53.1273,52.9186,53.0798,58100.0
2007-09-13 09:50:00,55.93,55.99,55.73,55.75,88800.0,53.0609,53.1178,52.8711,52.8901,88800.0
2007-09-13 10:00:00,55.76,55.97,55.75,55.97,38400.0,52.8996,53.0988,52.8901,53.0988,38400.0
2007-09-13 10:10:00,55.97,56.0,55.94,56.0,80100.0,53.0988,53.1273,53.0704,53.1273,80100.0
2007-09-13 10:20:00,56.0,56.16,55.98,56.03,208400.0,53.1273,53.2791,53.1083,53.1557,208400.0
2007-09-13 10:30:00,56.03,56.3,56.03,56.2,60500.0,53.1557,53.4119,53.1557,53.317,60500.0
2007-09-13 10:40:00,56.21,56.21,56.1,56.17,71100.0,53.3265,53.3265,53.2221,53.2886,71100.0
2007-09-13 10:50:00,56.17,56.39,56.15,56.39,62300.0,53.2886,53.4973,53.2696,53.4973,62300.0
2007-09-13 11:00:00,56.39,56.41,56.21,56.21,40600.0,53.4973,53.5162,53.3265,53.3265,40600.0
2007-09-13 11:10:00,56.21,56.32,56.19,56.24,51300.0,53.3265,53.4309,53.3075,53.355,51300.0
2007-09-13 11:20:00,56.23,56.46,56.23,56.31,71400.0,53.3455,53.5637,53.3455,53.4214,71400.0
2007-09-13 11:30:00,56.3,56.31,56.18,56.21,50100.0,53.4119,53.4214,53.298,53.3265,50100.0
2007-09-13 11:40:00,56.22,56.25,56.11,56.11,33500.0,53.336,53.3645,53.2316,53.2316,33500.0
2007-09-13 11:50:00,56.11,56.27,56.1,56.22,35100.0,53.2316,53.3834,53.2221,53.336,35100.0
2007-09-13 12:00:00,56.21,56.21,56.11,56.12,35400.0,53.3265,53.3265,53.2316,53.2411,35400.0
2007-09-13 12:10:00,56.12,56.13,56.05,56.07,62600.0,53.2411,53.2506,53.1747,53.1937,62600.0
2007-09-13 12:20:00,56.08,56.29,56.06,56.28,76100.0,53.2032,53.4024,53.1842,53.3929,76100.0
2007-09-13 12:30:00,56.28,56.34,56.22,56.28,56300.0,53.3929,53.4498,53.336,53.3929,56300.0
2007-09-13 12:40:00,56.26,56.31,56.2,56.27,37300.0,53.3739,53.4214,53.317,53.3834,37300.0
2007-09-13 12:50:00,56.27,56.34,56.27,56.32,55600.0,53.3834,53.4498,53.3834,53.4309,55600.0
2007-09-13 13:00:00,56.32,56.34,56.23,56.33,66000.0,53.4309,53.4498,53.3455,53.4403,66000.0
2007-09-13 13:10:00,56.33,56.46,56.33,56.44,41100.0,53.4403,53.5637,53.4403,53.5447,41100.0
2007-09-13 13:20:00,56.43,56.59,56.4,56.52,78800.0,53.5352,53.687,53.5068,53.6206,78800.0
2007-09-13 13:30:00,56.51,56.53,56.45,56.5,33400.0,53.6111,53.6301,53.5542,53.6016,33400.0
2007-09-13 13:40:00,56.49,56.56,56.47,56.5,39900.0,53.5921,53.6585,53.5732,53.6016,39900.0
2007-09-13 13:50:00,56.5,56.5,56.35,56.4,49900.0,53.6016,53.6016,53.4593,53.5068,49900.0
2007-09-13 14:00:00,56.39,56.4,56.32,56.33,41700.0,53.4973,53.5068,53.4309,53.4403,41700.0
2007-09-13 14:10:00,56.33,56.39,56.17,56.19,74200.0,53.4403,53.4973,53.2886,53.3075,74200.0
2007-09-13 14:20:00,56.19,56.28,56.19,56.22,42400.0,53.3075,53.3929,53.3075,53.336,42400.0
2007-09-13 14:30:00,56.24,56.3,56.2,56.25,47300.0,53.355,53.4119,53.317,53.3645,47300.0
2007-09-13 14:40:00,56.27,56.3,56.2,56.2,36200.0,53.3834,53.4119,53.317,53.317,36200.0
2007-09-13 14:50:00,56.21,56.21,56.11,56.18,49200.0,53.3265,53.3265,53.2316,53.298,49200.0
2007-09-13 15:00:00,56.18,56.26,56.17,56.2,52100.0,53.298,53.3739,53.2886,53.317,52100.0
2007-09-13 15:10:00,56.21,56.24,56.09,56.09,61500.0,53.3265,53.355,53.2127,53.2127,61500.0
2007-09-13 15:20:00,56.09,56.19,56.03,56.14,94900.0,53.2127,53.3075,53.1557,53.2601,94900.0
2007-09-13 15:30:00,56.14,56.25,56.14,56.22,62500.0,53.2601,53.3645,53.2601,53.336,62500.0
2007-09-13 15:40:00,56.22,56.23,55.97,55.99,110400.0,53.336,53.3455,53.0988,53.1178,110400.0
2007-09-13 15:50:00,55.98,56.08,55.96,56.08,132100.0,53.1083,53.2032,53.0893,53.2032,132100.0
2007-09-14 09:30:00,55.73,56.0,55.56,55.79,59600.0,52.8711,53.1273,52.7098,52.928,59600.0
2007-09-14 09:40:00,55.8,55.83,55.33,55.36,38500.0,52.9375,52.966,52.4916,52.5201,38500.0
2007-09-14 09:50:00,55.36,55.49,55.21,55.28,124800.0,52.5201,52.6434,52.3778,52.4442,124800.0
2007-09-14 10:00:00,55.29,55.4,55.24,55.27,98400.0,52.4537,52.5581,52.4063,52.4347,98400.0
2007-09-14 10:10:00,55.27,55.45,55.26,55.38,55900.0,52.4347,52.6055,52.4252,52.5391,55900.0
2007-09-14 10:20:00,55.38,55.45,55.36,55.41,53200.0,52.5391,52.6055,52.5201,52.5675,53200.0
2007-09-14 10:30:00,55.42,55.54,55.41,55.49,23800.0,52.577,52.6909,52.5675,52.6434,23800.0
2007-09-14 10:40:00,55.49,55.54,55.39,55.51,21000.0,52.6434,52.6909,52.5486,52.6624,21000.0
2007-09-14 10:50:00,55.51,55.51,55.44,55.49,16300.0,52.6624,52.6624,52.596,52.6434,16300.0
2007-09-14 11:00:00,55.47,55.69,55.47,55.61,20500.0,52.6245,52.8332,52.6245,52.7573,20500.0
2007-09-14 11:10:00,55.61,55.64,55.53,55.55,50900.0,52.7573,52.7857,52.6814,52.7004,50900.0
2007-09-14 11:20:00,55.55,55.58,55.5,55.56,31600.0,52.7004,52.7288,52.6529,52.7098,31600.0
2007-09-14 11:30:00,55.55,55.6,55.48,55.54,27500.0,52.7004,52.7478,52.634,52.6909,27500.0
2007-09-14 11:40:00,55.57,55.74,55.5,55.74,12200.0,52.7193,52.8806,52.6529,52.8806,12200.0
2007-09-14 11:50:00,55.73,55.81,55.65,55.81,26300.0,52.8711,52.947,52.7952,52.947,26300.0
2007-09-14 12:00:00,55.8,55.92,55.79,55.82,23100.0,52.9375,53.0514,52.928,52.9565,23100.0
2007-09-14 12:10:00,55.81,55.82,55.67,55.72,25500.0,52.947,52.9565,52.8142,52.8616,25500.0
2007-09-14 12:20:00,55.72,55.82,55.71,55.82,18300.0,52.8616,52.9565,52.8522,52.9565,18300.0
2007-09-14 12:30:00,55.82,55.89,55.81,55.87,21900.0,52.9565,53.0229,52.947,53.0039,21900.0
2007-09-14 12:40:00,55.87,55.89,55.76,55.77,55200.0,53.0039,53.0229,52.8996,52.9091,55200.0
2007-09-14 12:50:00,55.78,55.82,55.73,55.75,35900.0,52.9186,52.9565,52.8711,52.8901,35900.0
2007-09-14 13:00:00,55.75,55.79,55.65,55.66,25900.0,52.8901,52.928,52.7952,52.8047,25900.0
2007-09-14 13:10:00,55.66,55.79,55.64,55.74,14000.0,52.8047,52.928,52.7857,52.8806,14000.0
2007-09-14 13:20:00,55.72,55.92,55.71,55.9,21000.0,52.8616,53.0514,52.8522,53.0324,21000.0
2007-09-14 13:30:00,55.9,55.91,55.77,55.81,18000.0,53.0324,53.0419,52.9091,52.947,18000.0
2007-09-14 13:40:00,55.83,55.83,55.76,55.8,15200.0,52.966,52.966,52.8996,52.9375,15200.0
2007-09-14 13:50:00,55.83,55.92,55.5,55.89,12300.0,52.966,53.0514,52.6529,53.0229,12300.0
2007-09-14 14:00:00,55.88,55.92,55.5,55.83,15700.0,53.0134,53.0514,52.6529,52.966,15700.0
2007-09-14 14:10:00,55.83,55.86,55.79,55.84,18900.0,52.966,52.9945,52.928,52.9755,18900.0
2007-09-14 14:20:00,55.84,55.88,55.8,55.85,13300.0,52.9755,53.0134,52.9375,52.985,13300.0
2007-09-14 14:30:00,55.83,55.87,55.78,55.81,15600.0,52.966,53.0039,52.9186,52.947,15600.0
2007-09-14 14:40:00,55.81,55.81,55.64,55.64,30400.0,52.947,52.947,52.7857,52.7857,30400.0
2007-09-14 14:50:00,55.66,55.72,55.54,55.62,36600.0,52.8047,52.8616,52.6909,52.7668,36600.0
2007-09-14 15:00:00,55.62,55.73,55.61,55.71,52100.0,52.7668,52.8711,52.7573,52.8522,52100.0
2007-09-14 15:10:00,55.69,55.76,55.64,55.71,18000.0,52.8332,52.8996,52.7857,52.8522,18000.0
2007-09-14 15:20:00,55.71,55.76,55.69,55.74,31800.0,52.8522,52.8996,52.8332,52.8806,31800.0
2007-09-14 15:30:00,55.74,55.83,55.68,55.82,41300.0,52.8806,52.966,52.8237,52.9565,41300.0
2007-09-14 15:40:00,55.82,55.92,55.78,55.85,63100.0,52.9565,53.0514,52.9186,52.985,63100.0
2007-09-14 15:50:00,55.82,55.85,55.62,55.7,117900.0,52.9565,52.985,52.7668,52.8427,117900.0
2007-09-17 09:30:00,55.26,55.69,55.23,55.28,40200.0,52.4252,52.8332,52.3968,52.4442,40200.0
2007-09-17 09:40:00,55.25,55.29,55.02,55.08,209700.0,52.4157,52.4537,52.1975,52.2545,209700.0
2007-09-17 09:50:00,55.08,55.22,55.05,55.09,123800.0,52.2545,52.3873,52.226,52.264,123800.0
2007-09-17 10:00:00,55.07,55.14,55.01,55.03,99400.0,52.245,52.3114,52.1881,52.207,99400.0
2007-09-17 10:10:00,55.01,55.2,54.94,55.09,139000.0,52.1881,52.3683,52.1217,52.264,139000.0
2007-09-17 10:20:00,55.09,55.1,54.97,55.01,96300.0,52.264,52.2734,52.1501,52.1881,96300.0
2007-09-17 10:30:00,55.01,55.06,54.95,54.98,93600.0,52.1881,52.2355,52.1311,52.1596,93600.0
2007-09-17 10:40:00,54.97,55.17,54.94,55.15,64800.0,52.1501,52.3399,52.1217,52.3209,64800.0
2007-09-17 10:50:00,55.15,55.16,54.96,55.04,48400.0,52.3209,52.3304,52.1406,52.2165,48400.0
2007-09-17 11:00:00,55.03,55.2,55.0,55.2,23600.0,52.207,52.3683,52.1786,52.3683,23600.0
2007-09-17 11:10:00,55.19,55.37,55.19,55.37,67500.0,52.3588,52.5296,52.3588,52.5296,67500.0
2007-09-17 11:20:00,55.37,55.42,55.22,55.23,35300.0,52.5296,52.577,52.3873,52.3968,35300.0
2007-09-17 11:30:00,55.23,55.25,55.15,55.21,21200.0,52.3968,52.4157,52.3209,52.3778,21200.0
2007-09-17 11:40:00,55.21,55.32,55.18,55.32,23700.0,52.3778,52.4822,52.3493,52.4822,23700.0
2007-09-17 11:50:00,55.32,55.36,55.28,55.35,23300.0,52.4822,52.5201,52.4442,52.5106,23300.0
2007-09-17 12:00:00,55.35,55.38,55.31,55.31,25000.0,52.5106,52.5391,52.4727,52.4727,25000.0
2007-09-17 12:10:00,55.32,55.32,55.28,55.28,19500.0,52.4822,52.4822,52.4442,52.4442,19500.0
2007-09-17 12:20:00,55.29,55.3,55.23,55.26,19100.0,52.4537,52.4632,52.3968,52.4252,19100.0
2007-09-17 12:30:00,55.26,55.38,55.25,55.37,32100.0,52.4252,52.5391,52.4157,52.5296,32100.0
2007-09-17 12:40:00,55.37,55.37,55.3,55.33,23900.0,52.5296,52.5296,52.4632,52.4916,23900.0
2007-09-17 12:50:00,55.33,55.34,55.28,55.34,20900.0,52.4916,52.5011,52.4442,52.5011,20900.0
2007-09-17 13:00:00,55.36,55.38,55.31,55.34,59000.0,52.5201,52.5391,52.4727,52.5011,59000.0
2007-09-17 13:10:00,55.34,55.4,55.34,55.37,11200.0,52.5011,52.5581,52.5011,52.5296,11200.0
2007-09-17 13:20:00,55.36,55.37,55.28,55.3,10000.0,52.5201,52.5296,52.4442,52.4632,10000.0
2007-09-17 13:30:00,55.28,55.3,55.25,55.3,19400.0,52.4442,52.4632,52.4157,52.4632,19400.0
2007-09-17 13:40:00,55.29,55.42,55.28,55.4,11900.0,52.4537,52.577,52.4442,52.5581,11900.0
2007-09-17 13:50:00,55.4,55.4,55.28,55.28,20900.0,52.5581,52.5581,52.4442,52.4442,20900.0
2007-09-17 14:00:00,55.27,55.38,55.25,55.32,22000.0,52.4347,52.5391,52.4157,52.4822,22000.0
2007-09-17 14:10:00,55.32,55.38,55.3,55.3,43600.0,52.4822,52.5391,52.4632,52.4632,43600.0
2007-09-17 14:20:00,55.29,55.37,55.25,55.35,25900.0,52.4537,52.5296,52.4157,52.5106,25900.0
2007-09-17 14:30:00,55.34,55.43,55.33,55.4,17600.0,52.5011,52.5865,52.4916,52.5581,17600.0
2007-09-17 14:40:00,55.4,55.46,55.38,55.38,22400.0,52.5581,52.615,52.5391,52.5391,22400.0
2007-09-17 14:50:00,55.39,55.46,55.37,55.42,25200.0,52.5486,52.615,52.5296,52.577,25200.0
2007-09-17 15:00:00,55.41,55.46,55.4,55.44,30200.0,52.5675,52.615,52.5581,52.596,30200.0
2007-09-17 15:10:00,55.45,55.59,55.45,55.59,29600.0,52.6055,52.7383,52.6055,52.7383,29600.0
2007-09-17 15:20:00,55.58,55.6,55.49,55.5,33000.0,52.7288,52.7478,52.6434,52.6529,33000.0
2007-09-17 15:30:00,55.49,55.49,55.4,55.47,55200.0,52.6434,52.6434,52.5581,52.6245,55200.0
2007-09-17 15:40:00,55.47,55.47,55.26,55.3,52000.0,52.6245,52.6245,52.4252,52.4632,52000.0
2007-09-17 15:50:00,55.31,55.36,55.27,55.27,47600.0,52.4727,52.5201,52.4347,52.4347,47600.0
2007-09-18 09:30:00,55.74,55.86,55.46,55.71,46500.0,52.8806,52.9945,52.615,52.8522,46500.0
2007-09-18 09:40:00,55.73,55.96,55.73,55.9,129300.0,52.8711,53.0893,52.8711,53.0324,129300.0
2007-09-18 09:50:00,55.9,56.12,55.88,56.05,60300.0,53.0324,53.2411,53.0134,53.1747,60300.0
2007-09-18 10:00:00,56.07,56.36,56.05,56.36,50500.0,53.1937,53.4688,53.1747,53.4688,50500.0
2007-09-18 10:10:00,56.35,56.66,56.35,56.57,50900.0,53.4593,53.7534,53.4593,53.668,50900.0
2007-09-18 10:20:00,56.57,56.58,56.45,56.48,64700.0,53.668,53.6775,53.5542,53.5827,64700.0
2007-09-18 10:30:00,56.47,56.5,56.37,56.47,168700.0,53.5732,53.6016,53.4783,53.5732,168700.0
2007-09-18 10:40:00,56.45,56.5,56.42,56.48,90900.0,53.5542,53.6016,53.5257,53.5827,90900.0
2007-09-18 10:50:00,56.48,56.5,56.45,56.49,68100.0,53.5827,53.6016,53.5542,53.5921,68100.0
2007-09-18 11:00:00,56.49,56.69,56.48,56.67,71400.0,53.5921,53.7819,53.5827,53.7629,71400.0
2007-09-18 11:10:00,56.67,56.82,56.66,56.77,39800.0,53.7629,53.9052,53.7534,53.8578,39800.0
2007-09-18 11:20:00,56.77,56.84,56.71,56.84,36800.0,53.8578,53.9242,53.8009,53.9242,36800.0
2007-09-18 11:30:00,56.84,56.86,56.76,56.83,54900.0,53.9242,53.9432,53.8483,53.9147,54900.0
2007-09-18 11:40:00,56.84,56.99,56.82,56.94,72500.0,53.9242,54.0665,53.9052,54.0191,72500.0
2007-09-18 11:50:00,56.94,56.94,56.82,56.88,58800.0,54.0191,54.0191,53.9052,53.9621,58800.0
2007-09-18 12:00:00,56.88,56.88,56.83,56.87,58300.0,53.9621,53.9621,53.9147,53.9526,58300.0
2007-09-18 12:10:00,56.87,56.9,56.85,56.88,26500.0,53.9526,53.9811,53.9337,53.9621,26500.0
2007-09-18 12:20:00,56.88,56.93,56.88,56.92,32100.0,53.9621,54.0096,53.9621,54.0001,32100.0
2007-09-18 12:30:00,56.91,56.96,56.9,56.95,42300.0,53.9906,54.038,53.9811,54.0285,42300.0
2007-09-18 12:40:00,56.95,56.96,56.93,56.96,46900.0,54.0285,54.038,54.0096,54.038,46900.0
2007-09-18 12:50:00,56.96,56.97,56.95,56.95,24900.0,54.038,54.0475,54.0285,54.0285,24900.0
2007-09-18 13:00:00,56.95,57.0,56.95,56.95,85600.0,54.0285,54.076,54.0285,54.0285,85600.0
2007-09-18 13:10:00,56.95,57.0,56.88,56.95,54200.0,54.0285,54.076,53.9621,54.0285,54200.0
2007-09-18 13:20:00,56.95,56.95,56.89,56.94,26400.0,54.0285,54.0285,53.9716,54.0191,26400.0
2007-09-18 13:30:00,56.94,56.95,56.92,56.94,18000.0,54.0191,54.0285,54.0001,54.0191,18000.0
2007-09-18 13:40:00,56.94,56.96,56.9,56.9,28200.0,54.0191,54.038,53.9811,53.9811,28200.0
2007-09-18 13:50:00,56.9,56.97,56.86,56.91,61600.0,53.9811,54.0475,53.9432,53.9906,61600.0
2007-09-18 14:00:00,56.9,56.91,56.85,56.88,57000.0,53.9811,53.9906,53.9337,53.9621,57000.0
2007-09-18 14:10:00,56.88,57.08,56.77,57.03,298700.0,53.9621,54.1519,53.8578,54.1044,298700.0
2007-09-18 14:20:00,57.01,57.2,56.93,56.93,132600.0,54.0855,54.2657,54.0096,54.0096,132600.0
2007-09-18 14:30:00,56.93,57.2,56.91,57.19,117500.0,54.0096,54.2657,53.9906,54.2562,117500.0
2007-09-18 14:40:00,57.19,57.27,57.08,57.14,71500.0,54.2562,54.3321,54.1519,54.2088,71500.0
2007-09-18 14:50:00,57.15,57.16,56.98,57.14,82900.0,54.2183,54.2278,54.057,54.2088,82900.0
2007-09-18 15:00:00,57.15,57.36,57.07,57.36,65300.0,54.2183,54.4175,54.1424,54.4175,65300.0
2007-09-18 15:10:00,57.36,57.63,57.33,57.49,159600.0,54.4175,54.6737,54.389,54.5408,159600.0
2007-09-18 15:20:00,57.48,57.56,57.44,57.52,118400.0,54.5314,54.6072,54.4934,54.5693,118400.0
2007-09-18 15:30:00,57.52,57.52,57.46,57.5,94900.0,54.5693,54.5693,54.5124,54.5503,94900.0
2007-09-18 15:40:00,57.51,57.57,57.43,57.5,166400.0,54.5598,54.6167,54.4839,54.5503,166400.0
2007-09-18 15:50:00,57.5,57.59,57.41,57.5,188800.0,54.5503,54.6357,54.4649,54.5503,188800.0
2007-09-19 09:30:00,57.73,58.0,57.65,57.74,91000.0,54.7685,55.0247,54.6926,54.778,91000.0
2007-09-19 09:40:00,57.74,57.9,57.62,57.77,36000.0,54.778,54.9298,54.6642,54.8065,36000.0
2007-09-19 09:50:00,57.79,57.85,57.72,57.78,25600.0,54.8255,54.8824,54.759,54.816,25600.0
2007-09-19 10:00:00,57.75,57.8,57.7,57.74,29700.0,54.7875,54.8349,54.7401,54.778,29700.0
2007-09-19 10:10:00,57.75,57.79,57.73,57.74,35300.0,54.7875,54.8255,54.7685,54.778,35300.0
2007-09-19 10:20:00,57.75,57.75,57.61,57.68,99800.0,54.7875,54.7875,54.6547,54.7211,99800.0
2007-09-19 10:30:00,57.69,57.81,57.69,57.78,172100.0,54.7306,54.8444,54.7306,54.816,172100.0
2007-09-19 10:40:00,57.8,57.9,57.79,57.9,81100.0,54.8349,54.9298,54.8255,54.9298,81100.0
2007-09-19 10:50:00,57.89,57.9,57.83,57.89,46400.0,54.9203,54.9298,54.8634,54.9203,46400.0
2007-09-19 11:00:00,57.89,57.97,57.87,57.95,97400.0,54.9203,54.9962,54.9013,54.9772,97400.0
2007-09-19 11:10:00,57.94,58.16,57.94,58.16,169600.0,54.9678,55.1765,54.9678,55.1765,169600.0
2007-09-19 11:20:00,58.17,58.35,58.08,58.19,139700.0,55.186,55.3567,55.1006,55.2049,139700.0
2007-09-19 11:30:00,58.18,58.24,58.15,58.18,83700.0,55.1954,55.2524,55.167,55.1954,83700.0
2007-09-19 11:40:00,58.18,58.2,57.9,57.9,107900.0,55.1954,55.2144,54.9298,54.9298,107900.0
2007-09-19 11:50:00,57.89,57.99,57.87,57.99,69100.0,54.9203,55.0152,54.9013,55.0152,69100.0
2007-09-19 12:00:00,57.98,58.0,57.89,57.95,75600.0,55.0057,55.0247,54.9203,54.9772,75600.0
2007-09-19 12:10:00,57.95,57.96,57.86,57.92,65500.0,54.9772,54.9867,54.8919,54.9488,65500.0
2007-09-19 12:20:00,57.94,57.97,57.9,57.95,39900.0,54.9678,54.9962,54.9298,54.9772,39900.0
2007-09-19 12:30:00,57.94,57.95,57.82,57.9,44500.0,54.9678,54.9772,54.8539,54.9298,44500.0
2007-09-19 12:40:00,57.91,57.98,57.9,57.96,31400.0,54.9393,55.0057,54.9298,54.9867,31400.0
2007-09-19 12:50:00,57.95,57.97,57.85,57.89,108100.0,54.9772,54.9962,54.8824,54.9203,108100.0
2007-09-19 13:00:00,57.9,57.94,57.77,57.91,184300.0,54.9298,54.9678,54.8065,54.9393,184300.0
2007-09-19 13:10:00,57.92,58.0,57.89,57.96,39600.0,54.9488,55.0247,54.9203,54.9867,39600.0
2007-09-19 13:20:00,57.94,58.01,57.9,57.97,34900.0,54.9678,55.0342,54.9298,54.9962,34900.0
2007-09-19 13:30:00,57.96,58.06,57.93,57.94,34700.0,54.9867,55.0816,54.9583,54.9678,34700.0
2007-09-19 13:40:00,57.93,57.98,57.69,57.74,231100.0,54.9583,55.0057,54.7306,54.778,231100.0
2007-09-19 13:50:00,57.75,57.87,57.74,57.84,46600.0,54.7875,54.9013,54.778,54.8729,46600.0
2007-09-19 14:00:00,57.85,57.93,57.8,57.82,86600.0,54.8824,54.9583,54.8349,54.8539,86600.0
2007-09-19 14:10:00,57.82,57.87,57.78,57.8,99200.0,54.8539,54.9013,54.816,54.8349,99200.0
2007-09-19 14:20:00,57.8,57.91,57.78,57.89,86400.0,54.8349,54.9393,54.816,54.9203,86400.0
2007-09-19 14:30:00,57.89,57.96,57.84,57.9,58800.0,54.9203,54.9867,54.8729,54.9298,58800.0
2007-09-19 14:40:00,57.91,58.01,57.91,57.97,75800.0,54.9393,55.0342,54.9393,54.9962,75800.0
2007-09-19 14:50:00,57.96,58.14,57.95,58.12,46500.0,54.9867,55.1575,54.9772,55.1385,46500.0
2007-09-19 15:00:00,58.12,58.12,58.0,58.07,58500.0,55.1385,55.1385,55.0247,55.0911,58500.0
2007-09-19 15:10:00,58.07,58.24,58.0,58.1,92100.0,55.0911,55.2524,55.0247,55.1195,92100.0
2007-09-19 15:20:00,58.11,58.18,58.01,58.1,151100.0,55.129,55.1954,55.0342,55.1195,151100.0
2007-09-19 15:30:00,58.11,58.12,57.95,57.97,87700.0,55.129,55.1385,54.9772,54.9962,87700.0
2007-09-19 15:40:00,57.97,58.01,57.92,57.94,110600.0,54.9962,55.0342,54.9488,54.9678,110600.0
2007-09-19 15:50:00,57.94,58.05,57.86,58.02,234800.0,54.9678,55.0721,54.8919,55.0437,234800.0
2007-09-20 09:30:00,57.93,58.07,57.64,57.85,144100.0,54.9583,55.0911,54.6831,54.8824,144100.0
2007-09-20 09:40:00,57.85,57.99,57.69,57.69,110000.0,54.8824,55.0152,54.7306,54.7306,110000.0
2007-09-20 09:50:00,57.71,57.77,57.68,57.74,34200.0,54.7496,54.8065,54.7211,54.778,34200.0
2007-09-20 10:00:00,57.73,57.85,57.65,57.76,100300.0,54.7685,54.8824,54.6926,54.797,100300.0
2007-09-20 10:10:00,57.79,57.9,57.78,57.9,109800.0,54.8255,54.9298,54.816,54.9298,109800.0
2007-09-20 10:20:00,57.89,58.12,57.88,58.07,176200.0,54.9203,55.1385,54.9108,55.0911,176200.0
2007-09-20 10:30:00,58.07,58.18,57.98,57.99,83700.0,55.0911,55.1954,55.0057,55.0152,83700.0
2007-09-20 10:40:00,58.02,58.03,57.91,57.92,58900.0,55.0437,55.0531,54.9393,54.9488,58900.0
2007-09-20 10:50:00,57.92,57.99,57.82,57.84,122300.0,54.9488,55.0152,54.8539,54.8729,122300.0
2007-09-20 11:00:00,57.89,57.89,57.76,57.8,904000.0,54.9203,54.9203,54.797,54.8349,904000.0
2007-09-20 11:10:00,57.81,57.81,57.56,57.61,155700.0,54.8444,54.8444,54.6072,54.6547,155700.0
2007-09-20 11:20:00,57.6,57.76,57.6,57.71,96400.0,54.6452,54.797,54.6452,54.7496,96400.0
2007-09-20 11:30:00,57.72,57.8,57.69,57.77,78900.0,54.759,54.8349,54.7306,54.8065,78900.0
2007-09-20 11:40:00,57.75,57.81,57.71,57.74,33100.0,54.7875,54.8444,54.7496,54.778,33100.0
2007-09-20 11:50:00,57.76,57.83,57.68,57.79,211800.0,54.797,54.8634,54.7211,54.8255,211800.0
2007-09-20 12:00:00,57.79,57.89,57.75,57.8,67900.0,54.8255,54.9203,54.7875,54.8349,67900.0
2007-09-20 12:10:00,57.79,57.84,57.76,57.78,77800.0,54.8255,54.8729,54.797,54.816,77800.0
2007-09-20 12:20:00,57.78,57.8,57.67,57.67,87000.0,54.816,54.8349,54.7116,54.7116,87000.0
2007-09-20 12:30:00,57.68,57.7,57.55,57.61,35400.0,54.7211,54.7401,54.5978,54.6547,35400.0
2007-09-20 12:40:00,57.63,57.68,57.6,57.6,72800.0,54.6737,54.7211,54.6452,54.6452,72800.0
2007-09-20 12:50:00,57.61,57.75,57.6,57.75,77900.0,54.6547,54.7875,54.6452,54.7875,77900.0
2007-09-20 13:00:00,57.73,57.79,57.65,57.78,20300.0,54.7685,54.8255,54.6926,54.816,20300.0
2007-09-20 13:10:00,57.78,57.82,57.77,57.78,27100.0,54.816,54.8539,54.8065,54.816,27100.0
2007-09-20 13:20:00,57.79,57.8,57.65,57.65,17700.0,54.8255,54.8349,54.6926,54.6926,17700.0
2007-09-20 13:30:00,57.66,57.73,57.59,57.65,34200.0,54.7021,54.7685,54.6357,54.6926,34200.0
2007-09-20 13:40:00,57.68,57.72,57.63,57.7,21700.0,54.7211,54.759,54.6737,54.7401,21700.0
2007-09-20 13:50:00,57.7,57.76,57.69,57.76,31000.0,54.7401,54.797,54.7306,54.797,31000.0
2007-09-20 14:00:00,57.76,57.79,57.69,57.7,13200.0,54.797,54.8255,54.7306,54.7401,13200.0
2007-09-20 14:10:00,57.71,57.76,57.69,57.74,15600.0,54.7496,54.797,54.7306,54.778,15600.0
2007-09-20 14:20:00,57.71,57.74,57.69,57.7,29700.0,54.7496,54.778,54.7306,54.7401,29700.0
2007-09-20 14:30:00,57.7,57.74,57.66,57.74,72800.0,54.7401,54.778,54.7021,54.778,72800.0
2007-09-20 14:40:00,57.73,57.78,57.64,57.67,37800.0,54.7685,54.816,54.6831,54.7116,37800.0
2007-09-20 14:50:00,57.67,57.75,57.65,57.71,25400.0,54.7116,54.7875,54.6926,54.7496,25400.0
2007-09-20 15:00:00,57.72,57.73,57.58,57.63,50600.0,54.759,54.7685,54.6262,54.6737,50600.0
2007-09-20 15:10:00,57.64,57.74,57.6,57.67,57400.0,54.6831,54.778,54.6452,54.7116,57400.0
2007-09-20 15:20:00,57.68,57.69,57.59,57.61,50400.0,54.7211,54.7306,54.6357,54.6547,50400.0
2007-09-20 15:30:00,57.61,57.61,57.47,57.55,51700.0,54.6547,54.6547,54.5219,54.5978,51700.0
2007-09-20 15:40:00,57.55,57.61,57.53,57.6,67100.0,54.5978,54.6547,54.5788,54.6452,67100.0
2007-09-20 15:50:00,57.6,57.63,57.49,57.5,85300.0,54.6452,54.6737,54.5408,54.5503,85300.0
2007-09-21 09:30:00,58.31,58.36,57.45,58.18,664400.0,55.3188,55.3662,54.5029,55.1954,664400.0
2007-09-21 09:40:00,58.17,58.28,58.05,58.09,69800.0,55.186,55.2903,55.0721,55.1101,69800.0
2007-09-21 09:50:00,58.1,58.18,58.01,58.14,46300.0,55.1195,55.1954,55.0342,55.1575,46300.0
2007-09-21 10:00:00,58.14,58.26,58.07,58.09,79100.0,55.1575,55.2713,55.0911,55.1101,79100.0
2007-09-21 10:10:00,58.09,58.09,57.65,57.71,52400.0,55.1101,55.1101,54.6926,54.7496,52400.0
2007-09-21 10:20:00,57.73,57.84,57.71,57.8,97900.0,54.7685,54.8729,54.7496,54.8349,97900.0
2007-09-21 10:30:00,57.8,57.85,57.64,57.83,215500.0,54.8349,54.8824,54.6831,54.8634,215500.0
2007-09-21 10:40:00,57.86,57.86,57.65,57.68,278600.0,54.8919,54.8919,54.6926,54.7211,278600.0
2007-09-21 10:50:00,57.68,57.68,57.52,57.64,43800.0,54.7211,54.7211,54.5693,54.6831,43800.0
2007-09-21 11:00:00,57.68,57.71,57.6,57.62,48600.0,54.7211,54.7496,54.6452,54.6642,48600.0
2007-09-21 11:10:00,57.6,57.73,57.6,57.69,39400.0,54.6452,54.7685,54.6452,54.7306,39400.0
2007-09-21 11:20:00,57.67,57.81,57.63,57.75,253300.0,54.7116,54.8444,54.6737,54.7875,253300.0
2007-09-21 11:30:00,57.74,57.76,57.64,57.67,63500.0,54.778,54.797,54.6831,54.7116,63500.0
2007-09-21 11:40:00,57.66,57.69,57.52,57.61,67100.0,54.7021,54.7306,54.5693,54.6547,67100.0
2007-09-21 11:50:00,57.61,57.74,57.61,57.74,17100.0,54.6547,54.778,54.6547,54.778,17100.0
2007-09-21 12:00:00,57.72,57.79,57.63,57.67,27100.0,54.759,54.8255,54.6737,54.7116,27100.0
2007-09-21 12:10:00,57.66,57.71,57.59,57.63,652100.0,54.7021,54.7496,54.6357,54.6737,652100.0
2007-09-21 12:20:00,57.64,57.69,57.64,57.68,18700.0,54.6831,54.7306,54.6831,54.7211,18700.0
2007-09-21 12:30:00,57.68,57.8,57.68,57.7,42800.0,54.7211,54.8349,54.7211,54.7401,42800.0
2007-09-21 12:40:00,57.66,57.7,57.63,57.67,22800.0,54.7021,54.7401,54.6737,54.7116,22800.0
2007-09-21 12:50:00,57.67,57.67,57.55,57.66,26800.0,54.7116,54.7116,54.5978,54.7021,26800.0
2007-09-21 13:00:00,57.67,57.75,57.63,57.64,30500.0,54.7116,54.7875,54.6737,54.6831,30500.0
2007-09-21 13:10:00,57.65,57.78,57.64,57.76,29900.0,54.6926,54.816,54.6831,54.797,29900.0
2007-09-21 13:20:00,57.77,57.83,57.71,57.74,36500.0,54.8065,54.8634,54.7496,54.778,36500.0
2007-09-21 13:30:00,57.75,57.78,57.71,57.73,54500.0,54.7875,54.816,54.7496,54.7685,54500.0
2007-09-21 13:40:00,57.73,57.76,57.7,57.74,30600.0,54.7685,54.797,54.7401,54.778,30600.0
2007-09-21 13:50:00,57.74,57.77,57.47,57.7,59700.0,54.778,54.8065,54.5219,54.7401,59700.0
2007-09-21 14:00:00,57.7,57.78,57.69,57.78,20200.0,54.7401,54.816,54.7306,54.816,20200.0
2007-09-21 14:10:00,57.77,57.77,57.68,57.74,30700.0,54.8065,54.8065,54.7211,54.778,30700.0
2007-09-21 14:20:00,57.74,57.77,57.69,57.71,30000.0,54.778,54.8065,54.7306,54.7496,30000.0
2007-09-21 14:30:00,57.73,57.76,57.61,57.62,40700.0,54.7685,54.797,54.6547,54.6642,40700.0
2007-09-21 14:40:00,57.62,57.62,57.47,57.5,84400.0,54.6642,54.6642,54.5219,54.5503,84400.0
2007-09-21 14:50:00,57.5,57.61,57.49,57.57,32700.0,54.5503,54.6547,54.5408,54.6167,32700.0
2007-09-21 15:00:00,57.55,57.6,57.47,57.52,78000.0,54.5978,54.6452,54.5219,54.5693,78000.0
2007-09-21 15:10:00,57.49,57.54,57.47,57.5,67600.0,54.5408,54.5883,54.5219,54.5503,67600.0
2007-09-21 15:20:00,57.51,57.54,57.45,57.5,52700.0,54.5598,54.5883,54.5029,54.5503,52700.0
2007-09-21 15:30:00,57.5,57.53,57.47,57.49,101500.0,54.5503,54.5788,54.5219,54.5408,101500.0
2007-09-21 15:40:00,57.5,57.54,57.42,57.51,116800.0,54.5503,54.5883,54.4744,54.5598,116800.0
2007-09-21 15:50:00,57.51,57.53,57.43,57.43,130100.0,54.5598,54.5788,54.4839,54.4839,130100.0
2007-09-24 09:30:00,57.13,57.24,55.81,56.75,193300.0,54.1993,54.3037,52.947,53.8388,193300.0
2007-09-24 09:40:00,56.77,57.26,56.77,57.04,177900.0,53.8578,54.3226,53.8578,54.1139,177900.0
2007-09-24 09:50:00,57.04,57.13,56.85,56.94,39200.0,54.1139,54.1993,53.9337,54.0191,39200.0
2007-09-24 10:00:00,56.95,57.02,56.89,57.0,42900.0,54.0285,54.095,53.9716,54.076,42900.0
2007-09-24 10:10:00,57.0,57.09,56.99,57.05,43700.0,54.076,54.1614,54.0665,54.1234,43700.0
2007-09-24 10:20:00,57.05,57.23,57.02,57.15,70800.0,54.1234,54.2942,54.095,54.2183,70800.0
2007-09-24 10:30:00,57.12,57.28,56.94,57.27,54200.0,54.1898,54.3416,54.0191,54.3321,54200.0
2007-09-24 10:40:00,57.29,57.39,57.23,57.31,34300.0,54.3511,54.446,54.2942,54.3701,34300.0
2007-09-24 10:50:00,57.32,57.36,57.16,57.28,46500.0,54.3796,54.4175,54.2278,54.3416,46500.0
2007-09-24 11:00:00,57.27,57.37,57.26,57.32,24400.0,54.3321,54.427,54.3226,54.3796,24400.0
2007-09-24 11:10:00,57.3,57.5,57.29,57.5,39900.0,54.3606,54.5503,54.3511,54.5503,39900.0
2007-09-24 11:20:00,57.5,57.59,57.38,57.53,27800.0,54.5503,54.6357,54.4365,54.5788,27800.0
2007-09-24 11:30:00,57.54,57.55,57.27,57.36,56300.0,54.5883,54.5978,54.3321,54.4175,56300.0
2007-09-24 11:40:00,57.36,57.39,57.06,57.11,61200.0,54.4175,54.446,54.1329,54.1803,61200.0
2007-09-24 11:50:00,57.12,57.12,56.99,57.01,52800.0,54.1898,54.1898,54.0665,54.0855,52800.0
2007-09-24 12:00:00,57.01,57.04,56.99,57.01,62000.0,54.0855,54.1139,54.0665,54.0855,62000.0
2007-09-24 12:10:00,57.01,57.03,56.92,56.95,110200.0,54.0855,54.1044,54.0001,54.0285,110200.0
2007-09-24 12:20:00,56.97,57.04,56.96,57.04,46300.0,54.0475,54.1139,54.038,54.1139,46300.0
2007-09-24 12:30:00,57.04,57.07,56.98,57.03,36700.0,54.1139,54.1424,54.057,54.1044,36700.0
2007-09-24 12:40:00,57.02,57.09,57.0,57.0,34400.0,54.095,54.1614,54.076,54.076,34400.0
2007-09-24 12:50:00,57.0,57.04,56.99,57.03,32900.0,54.076,54.1139,54.0665,54.1044,32900.0
2007-09-24 13:00:00,57.02,57.07,57.01,57.03,29000.0,54.095,54.1424,54.0855,54.1044,29000.0
2007-09-24 13:10:00,57.04,57.05,56.99,57.02,59400.0,54.1139,54.1234,54.0665,54.095,59400.0
2007-09-24 13:20:00,57.02,57.04,56.95,57.01,100900.0,54.095,54.1139,54.0285,54.0855,100900.0
2007-09-24 13:30:00,57.01,57.02,56.91,56.97,52700.0,54.0855,54.095,53.9906,54.0475,52700.0
2007-09-24 13:40:00,56.99,57.01,56.94,56.96,34700.0,54.0665,54.0855,54.0191,54.038,34700.0
2007-09-24 13:50:00,56.95,57.01,56.95,56.99,83100.0,54.0285,54.0855,54.0285,54.0665,83100.0
2007-09-24 14:00:00,57.0,57.03,56.98,56.99,88400.0,54.076,54.1044,54.057,54.0665,88400.0
2007-09-24 14:10:00,57.0,57.04,56.99,56.99,56400.0,54.076,54.1139,54.0665,54.0665,56400.0
2007-09-24 14:20:00,57.0,57.04,56.99,56.99,67300.0,54.076,54.1139,54.0665,54.0665,67300.0
2007-09-24 14:30:00,56.99,57.03,56.99,56.99,68100.0,54.0665,54.1044,54.0665,54.0665,68100.0
2007-09-24 14:40:00,56.99,57.02,56.84,56.89,79500.0,54.0665,54.095,53.9242,53.9716,79500.0
2007-09-24 14:50:00,56.9,56.99,56.88,56.96,31100.0,53.9811,54.0665,53.9621,54.038,31100.0
2007-09-24 15:00:00,56.96,57.03,56.95,56.96,108600.0,54.038,54.1044,54.0285,54.038,108600.0
2007-09-24 15:10:00,56.97,57.01,56.95,56.96,125700.0,54.0475,54.0855,54.0285,54.038,125700.0
2007-09-24 15:20:00,56.95,57.0,56.84,56.95,136200.0,54.0285,54.076,53.9242,54.0285,136200.0
2007-09-24 15:30:00,56.97,56.98,56.87,56.97,59600.0,54.0475,54.057,53.9526,54.0475,59600.0
2007-09-24 15:40:00,56.96,56.99,56.92,56.97,90800.0,54.038,54.0665,54.0001,54.0475,90800.0
2007-09-24 15:50:00,56.96,57.0,56.81,56.99,137000.0,54.038,54.076,53.8957,54.0665,137000.0
2007-09-25 09:30:00,56.5,57.4,56.5,57.27,68100.0,53.6016,54.4555,53.6016,54.3321,68100.0
2007-09-25 09:40:00,57.26,57.29,56.97,57.02,59800.0,54.3226,54.3511,54.0475,54.095,59800.0
2007-09-25 09:50:00,57.01,57.2,56.97,57.19,362200.0,54.0855,54.2657,54.0475,54.2562,362200.0
2007-09-25 10:00:00,57.19,57.36,57.02,57.3,65100.0,54.2562,54.4175,54.095,54.3606,65100.0
2007-09-25 10:10:00,57.3,57.95,57.29,57.42,73200.0,54.3606,54.9772,54.3511,54.4744,73200.0
2007-09-25 10:20:00,57.42,57.43,57.31,57.4,32700.0,54.4744,54.4839,54.3701,54.4555,32700.0
2007-09-25 10:30:00,57.4,57.58,57.36,57.56,19200.0,54.4555,54.6262,54.4175,54.6072,19200.0
2007-09-25 10:40:00,57.56,57.6,57.5,57.52,40700.0,54.6072,54.6452,54.5503,54.5693,40700.0
2007-09-25 10:50:00,57.51,57.52,57.44,57.45,21600.0,54.5598,54.5693,54.4934,54.5029,21600.0
2007-09-25 11:00:00,57.45,57.49,57.4,57.42,27000.0,54.5029,54.5408,54.4555,54.4744,27000.0
2007-09-25 11:10:00,57.42,57.47,57.38,57.39,42100.0,54.4744,54.5219,54.4365,54.446,42100.0
2007-09-25 11:20:00,57.39,57.44,57.33,57.44,16500.0,54.446,54.4934,54.389,54.4934,16500.0
2007-09-25 11:30:00,57.44,57.44,57.27,57.29,32100.0,54.4934,54.4934,54.3321,54.3511,32100.0
2007-09-25 11:40:00,57.29,57.32,57.27,57.3,285300.0,54.3511,54.3796,54.3321,54.3606,285300.0
2007-09-25 11:50:00,57.31,57.32,57.17,57.31,43700.0,54.3701,54.3796,54.2373,54.3701,43700.0
2007-09-25 12:00:00,57.3,57.39,57.22,57.27,238700.0,54.3606,54.446,54.2847,54.3321,238700.0
2007-09-25 12:10:00,57.27,57.32,57.25,57.26,58300.0,54.3321,54.3796,54.3132,54.3226,58300.0
2007-09-25 12:20:00,57.28,57.32,57.2,57.31,25100.0,54.3416,54.3796,54.2657,54.3701,25100.0
2007-09-25 12:30:00,57.33,57.33,57.24,57.26,45600.0,54.389,54.389,54.3037,54.3226,45600.0
2007-09-25 12:40:00,57.26,57.37,57.24,57.25,24900.0,54.3226,54.427,54.3037,54.3132,24900.0
2007-09-25 12:50:00,57.26,57.33,57.24,57.3,16800.0,54.3226,54.389,54.3037,54.3606,16800.0
2007-09-25 13:00:00,57.29,57.38,57.26,57.31,231800.0,54.3511,54.4365,54.3226,54.3701,231800.0
2007-09-25 13:10:00,57.3,57.42,57.28,57.38,27600.0,54.3606,54.4744,54.3416,54.4365,27600.0
2007-09-25 13:20:00,57.35,57.38,57.3,57.37,19100.0,54.408,54.4365,54.3606,54.427,19100.0
2007-09-25 13:30:00,57.37,57.37,57.29,57.31,15200.0,54.427,54.427,54.3511,54.3701,15200.0
2007-09-25 13:40:00,57.29,57.34,57.25,57.34,33600.0,54.3511,54.3985,54.3132,54.3985,33600.0
2007-09-25 13:50:00,57.32,57.35,57.28,57.33,22600.0,54.3796,54.408,54.3416,54.389,22600.0
2007-09-25 14:00:00,57.32,57.38,57.3,57.31,21600.0,54.3796,54.4365,54.3606,54.3701,21600.0
2007-09-25 14:10:00,57.32,57.36,57.31,57.32,15300.0,54.3796,54.4175,54.3701,54.3796,15300.0
2007-09-25 14:20:00,57.35,57.39,57.25,57.35,59800.0,54.408,54.446,54.3132,54.408,59800.0
2007-09-25 14:30:00,57.34,57.36,57.3,57.31,26700.0,54.3985,54.4175,54.3606,54.3701,26700.0
2007-09-25 14:40:00,57.31,57.38,57.28,57.35,78800.0,54.3701,54.4365,54.3416,54.408,78800.0
2007-09-25 14:50:00,57.35,57.35,57.27,57.33,31200.0,54.408,54.408,54.3321,54.389,31200.0
2007-09-25 15:00:00,57.34,57.38,57.28,57.31,38300.0,54.3985,54.4365,54.3416,54.3701,38300.0
2007-09-25 15:10:00,57.29,57.3,57.21,57.21,72400.0,54.3511,54.3606,54.2752,54.2752,72400.0
2007-09-25 15:20:00,57.23,57.27,57.18,57.22,86900.0,54.2942,54.3321,54.2467,54.2847,86900.0
2007-09-25 15:30:00,57.22,57.23,57.08,57.15,214700.0,54.2847,54.2942,54.1519,54.2183,214700.0
2007-09-25 15:40:00,57.16,57.22,57.03,57.04,173400.0,54.2278,54.2847,54.1044,54.1139,173400.0
2007-09-25 15:50:00,57.04,57.21,57.01,57.2,107800.0,54.1139,54.2752,54.0855,54.2657,107800.0
2007-09-26 09:30:00,58.0,58.38,57.88,58.36,127200.0,55.0247,55.3852,54.9108,55.3662,127200.0
2007-09-26 09:40:00,58.36,58.45,58.23,58.24,85300.0,55.3662,55.4516,55.2429,55.2524,85300.0
2007-09-26 09:50:00,58.23,58.3,58.05,58.05,119600.0,55.2429,55.3093,55.0721,55.0721,119600.0
2007-09-26 10:00:00,58.05,58.09,57.81,57.86,66000.0,55.0721,55.1101,54.8444,54.8919,66000.0
2007-09-26 10:10:00,57.85,58.0,57.56,57.64,297200.0,54.8824,55.0247,54.6072,54.6831,297200.0
2007-09-26 10:20:00,57.64,57.77,57.61,57.74,120900.0,54.6831,54.8065,54.6547,54.778,120900.0
2007-09-26 10:30:00,57.74,57.8,57.68,57.69,122400.0,54.778,54.8349,54.7211,54.7306,122400.0
2007-09-26 10:40:00,57.7,57.71,57.31,57.49,97700.0,54.7401,54.7496,54.3701,54.5408,97700.0
2007-09-26 10:50:00,57.5,57.62,57.49,57.59,74700.0,54.5503,54.6642,54.5408,54.6357,74700.0
2007-09-26 11:00:00,57.6,57.67,57.59,57.65,111300.0,54.6452,54.7116,54.6357,54.6926,111300.0
2007-09-26 11:10:00,57.65,57.69,57.63,57.65,109400.0,54.6926,54.7306,54.6737,54.6926,109400.0
2007-09-26 11:20:00,57.65,57.67,57.54,57.56,54000.0,54.6926,54.7116,54.5883,54.6072,54000.0
2007-09-26 11:30:00,57.57,57.65,57.54,57.64,43700.0,54.6167,54.6926,54.5883,54.6831,43700.0
2007-09-26 11:40:00,57.65,57.82,57.64,57.82,76200.0,54.6926,54.8539,54.6831,54.8539,76200.0
2007-09-26 11:50:00,57.81,57.82,57.72,57.75,56500.0,54.8444,54.8539,54.759,54.7875,56500.0
2007-09-26 12:00:00,57.75,57.79,57.72,57.75,43300.0,54.7875,54.8255,54.759,54.7875,43300.0
2007-09-26 12:10:00,57.74,57.77,57.65,57.65,49500.0,54.778,54.8065,54.6926,54.6926,49500.0
2007-09-26 12:20:00,57.66,57.77,57.66,57.75,53700.0,54.7021,54.8065,54.7021,54.7875,53700.0
2007-09-26 12:30:00,57.74,57.77,57.66,57.72,35600.0,54.778,54.8065,54.7021,54.759,35600.0
2007-09-26 12:40:00,57.73,57.74,57.66,57.68,20600.0,54.7685,54.778,54.7021,54.7211,20600.0
2007-09-26 12:50:00,57.67,57.75,57.67,57.75,24300.0,54.7116,54.7875,54.7116,54.7875,24300.0
2007-09-26 13:00:00,57.75,57.9,57.74,57.89,41000.0,54.7875,54.9298,54.778,54.9203,41000.0
2007-09-26 13:10:00,57.88,57.97,57.88,57.94,53100.0,54.9108,54.9962,54.9108,54.9678,53100.0
2007-09-26 13:20:00,57.94,58.02,57.94,58.0,49800.0,54.9678,55.0437,54.9678,55.0247,49800.0
2007-09-26 13:30:00,58.0,58.02,57.87,57.89,74100.0,55.0247,55.0437,54.9013,54.9203,74100.0
2007-09-26 13:40:00,57.9,57.9,57.71,57.8,41300.0,54.9298,54.9298,54.7496,54.8349,41300.0
2007-09-26 13:50:00,57.79,57.8,57.69,57.8,106700.0,54.8255,54.8349,54.7306,54.8349,106700.0
2007-09-26 14:00:00,57.8,57.81,57.75,57.8,52600.0,54.8349,54.8444,54.7875,54.8349,52600.0
2007-09-26 14:10:00,57.78,57.8,57.71,57.75,62400.0,54.816,54.8349,54.7496,54.7875,62400.0
2007-09-26 14:20:00,57.75,57.78,57.73,57.77,26200.0,54.7875,54.816,54.7685,54.8065,26200.0
2007-09-26 14:30:00,57.77,57.81,57.74,57.75,41500.0,54.8065,54.8444,54.778,54.7875,41500.0
2007-09-26 14:40:00,57.74,57.82,57.72,57.78,29000.0,54.778,54.8539,54.759,54.816,29000.0
2007-09-26 14:50:00,57.8,57.85,57.78,57.8,49000.0,54.8349,54.8824,54.816,54.8349,49000.0
2007-09-26 15:00:00,57.82,57.82,57.76,57.81,60700.0,54.8539,54.8539,54.797,54.8444,60700.0
2007-09-26 15:10:00,57.81,57.87,57.78,57.83,53100.0,54.8444,54.9013,54.816,54.8634,53100.0
2007-09-26 15:20:00,57.83,57.85,57.78,57.83,75500.0,54.8634,54.8824,54.816,54.8634,75500.0
2007-09-26 15:30:00,57.83,57.84,57.74,57.77,223100.0,54.8634,54.8729,54.778,54.8065,223100.0
2007-09-26 15:40:00,57.76,57.79,57.73,57.76,77500.0,54.797,54.8255,54.7685,54.797,77500.0
2007-09-26 15:50:00,57.76,57.92,57.75,57.92,315300.0,54.797,54.9488,54.7875,54.9488,315300.0
2007-09-27 09:30:00,58.11,58.75,58.0,58.29,121100.0,55.129,55.7362,55.0247,55.2998,121100.0
2007-09-27 09:40:00,58.29,58.31,58.0,58.11,67400.0,55.2998,55.3188,55.0247,55.129,67400.0
2007-09-27 09:50:00,58.11,58.12,57.83,58.0,134500.0,55.129,55.1385,54.8634,55.0247,134500.0
2007-09-27 10:00:00,58.0,58.0,57.71,57.76,68800.0,55.0247,55.0247,54.7496,54.797,68800.0
2007-09-27 10:10:00,57.76,57.8,57.55,57.66,156200.0,54.797,54.8349,54.5978,54.7021,156200.0
2007-09-27 10:20:00,57.66,57.75,57.48,57.54,198500.0,54.7021,54.7875,54.5314,54.5883,198500.0
2007-09-27 10:30:00,57.56,57.73,57.48,57.73,157400.0,54.6072,54.7685,54.5314,54.7685,157400.0
2007-09-27 10:40:00,57.69,57.77,57.66,57.73,151200.0,54.7306,54.8065,54.7021,54.7685,151200.0
2007-09-27 10:50:00,57.73,57.76,57.6,57.69,66400.0,54.7685,54.797,54.6452,54.7306,66400.0
2007-09-27 11:00:00,57.69,57.72,57.66,57.7,15000.0,54.7306,54.759,54.7021,54.7401,15000.0
2007-09-27 11:10:00,57.69,57.7,57.62,57.63,35700.0,54.7306,54.7401,54.6642,54.6737,35700.0
2007-09-27 11:20:00,57.64,57.64,57.47,57.48,32900.0,54.6831,54.6831,54.5219,54.5314,32900.0
2007-09-27 11:30:00,57.46,57.52,57.41,57.47,28500.0,54.5124,54.5693,54.4649,54.5219,28500.0
2007-09-27 11:40:00,57.5,57.6,57.5,57.55,36700.0,54.5503,54.6452,54.5503,54.5978,36700.0
2007-09-27 11:50:00,57.55,57.55,57.42,57.43,24900.0,54.5978,54.5978,54.4744,54.4839,24900.0
2007-09-27 12:00:00,57.45,57.55,57.45,57.49,78200.0,54.5029,54.5978,54.5029,54.5408,78200.0
2007-09-27 12:10:00,57.49,57.53,57.41,57.45,39000.0,54.5408,54.5788,54.4649,54.5029,39000.0
2007-09-27 12:20:00,57.45,57.47,57.43,57.45,24600.0,54.5029,54.5219,54.4839,54.5029,24600.0
2007-09-27 12:30:00,57.45,57.48,57.42,57.45,65300.0,54.5029,54.5314,54.4744,54.5029,65300.0
2007-09-27 12:40:00,57.45,57.45,57.4,57.44,70700.0,54.5029,54.5029,54.4555,54.4934,70700.0
2007-09-27 12:50:00,57.44,57.47,57.38,57.44,100100.0,54.4934,54.5219,54.4365,54.4934,100100.0
2007-09-27 13:00:00,57.44,57.49,57.38,57.46,181300.0,54.4934,54.5408,54.4365,54.5124,181300.0
2007-09-27 13:10:00,57.48,57.52,57.45,57.48,138500.0,54.5314,54.5693,54.5029,54.5314,138500.0
2007-09-27 13:20:00,57.49,57.58,57.47,57.56,61900.0,54.5408,54.6262,54.5219,54.6072,61900.0
2007-09-27 13:30:00,57.56,57.6,57.52,57.52,120400.0,54.6072,54.6452,54.5693,54.5693,120400.0
2007-09-27 13:40:00,57.52,57.57,57.48,57.57,112200.0,54.5693,54.6167,54.5314,54.6167,112200.0
2007-09-27 13:50:00,57.59,57.64,57.54,57.64,77100.0,54.6357,54.6831,54.5883,54.6831,77100.0
2007-09-27 14:00:00,57.63,57.65,57.56,57.59,40400.0,54.6737,54.6926,54.6072,54.6357,40400.0
2007-09-27 14:10:00,57.59,57.63,57.57,57.6,25600.0,54.6357,54.6737,54.6167,54.6452,25600.0
2007-09-27 14:20:00,57.61,57.71,57.59,57.69,37800.0,54.6547,54.7496,54.6357,54.7306,37800.0
2007-09-27 14:30:00,57.67,57.69,57.53,57.54,83700.0,54.7116,54.7306,54.5788,54.5883,83700.0
2007-09-27 14:40:00,57.53,57.6,57.5,57.58,27200.0,54.5788,54.6452,54.5503,54.6262,27200.0
2007-09-27 14:50:00,57.58,57.68,57.57,57.64,93600.0,54.6262,54.7211,54.6167,54.6831,93600.0
2007-09-27 15:00:00,57.64,57.69,57.63,57.64,92700.0,54.6831,54.7306,54.6737,54.6831,92700.0
2007-09-27 15:10:00,57.64,57.71,57.64,57.68,48700.0,54.6831,54.7496,54.6831,54.7211,48700.0
2007-09-27 15:20:00,57.68,57.76,57.68,57.69,68900.0,54.7211,54.797,54.7211,54.7306,68900.0
2007-09-27 15:30:00,57.7,57.75,57.68,57.71,321200.0,54.7401,54.7875,54.7211,54.7496,321200.0
2007-09-27 15:40:00,57.71,57.76,57.7,57.72,247400.0,54.7496,54.797,54.7401,54.759,247400.0
2007-09-27 15:50:00,57.71,57.82,57.67,57.75,161600.0,54.7496,54.8539,54.7116,54.7875,161600.0
2007-09-28 09:30:00,57.75,58.09,57.62,58.01,87000.0,54.7875,55.1101,54.6642,55.0342,87000.0
2007-09-28 09:40:00,58.0,58.16,57.93,57.97,56400.0,55.0247,55.1765,54.9583,54.9962,56400.0
2007-09-28 09:50:00,57.97,58.07,57.96,57.99,129800.0,54.9962,55.0911,54.9867,55.0152,129800.0
2007-09-28 10:00:00,57.98,58.0,57.94,57.94,47700.0,55.0057,55.0247,54.9678,54.9678,47700.0
2007-09-28 10:10:00,57.92,58.0,57.92,57.99,33300.0,54.9488,55.0247,54.9488,55.0152,33300.0
2007-09-28 10:20:00,57.99,58.0,57.86,57.86,29500.0,55.0152,55.0247,54.8919,54.8919,29500.0
2007-09-28 10:30:00,57.87,57.89,57.53,57.74,112900.0,54.9013,54.9203,54.5788,54.778,112900.0
2007-09-28 10:40:00,57.72,57.92,57.65,57.87,206400.0,54.759,54.9488,54.6926,54.9013,206400.0
2007-09-28 10:50:00,57.88,57.91,57.79,57.9,61300.0,54.9108,54.9393,54.8255,54.9298,61300.0
2007-09-28 11:00:00,57.9,57.91,57.86,57.89,30900.0,54.9298,54.9393,54.8919,54.9203,30900.0
2007-09-28 11:10:00,57.89,57.9,57.86,57.88,61800.0,54.9203,54.9298,54.8919,54.9108,61800.0
2007-09-28 11:20:00,57.89,57.95,57.86,57.91,116500.0,54.9203,54.9772,54.8919,54.9393,116500.0
2007-09-28 11:30:00,57.91,57.93,57.87,57.89,29500.0,54.9393,54.9583,54.9013,54.9203,29500.0
2007-09-28 11:40:00,57.9,57.93,57.83,57.87,50700.0,54.9298,54.9583,54.8634,54.9013,50700.0
2007-09-28 11:50:00,57.9,57.92,57.86,57.9,213300.0,54.9298,54.9488,54.8919,54.9298,213300.0
2007-09-28 12:00:00,57.9,57.93,57.88,57.89,18800.0,54.9298,54.9583,54.9108,54.9203,18800.0
2007-09-28 12:10:00,57.88,57.9,57.83,57.85,18100.0,54.9108,54.9298,54.8634,54.8824,18100.0
2007-09-28 12:20:00,57.85,57.9,57.84,57.88,28400.0,54.8824,54.9298,54.8729,54.9108,28400.0
2007-09-28 12:30:00,57.88,57.9,57.88,57.9,29300.0,54.9108,54.9298,54.9108,54.9298,29300.0
2007-09-28 12:40:00,57.89,57.9,57.84,57.86,30100.0,54.9203,54.9298,54.8729,54.8919,30100.0
2007-09-28 12:50:00,57.86,57.88,57.84,57.86,28300.0,54.8919,54.9108,54.8729,54.8919,28300.0
2007-09-28 13:00:00,57.84,57.88,57.83,57.88,20300.0,54.8729,54.9108,54.8634,54.9108,20300.0
2007-09-28 13:10:00,57.87,57.9,57.83,57.88,44000.0,54.9013,54.9298,54.8634,54.9108,44000.0
2007-09-28 13:20:00,57.88,57.88,57.83,57.87,48200.0,54.9108,54.9108,54.8634,54.9013,48200.0
2007-09-28 13:30:00,57.87,57.87,57.79,57.84,26900.0,54.9013,54.9013,54.8255,54.8729,26900.0
2007-09-28 13:40:00,57.83,57.85,57.78,57.78,30900.0,54.8634,54.8824,54.816,54.816,30900.0
2007-09-28 13:50:00,57.78,57.85,57.78,57.82,22500.0,54.816,54.8824,54.816,54.8539,22500.0
2007-09-28 14:00:00,57.83,57.87,57.78,57.84,61600.0,54.8634,54.9013,54.816,54.8729,61600.0
2007-09-28 14:10:00,57.85,57.86,57.79,57.85,38700.0,54.8824,54.8919,54.8255,54.8824,38700.0
2007-09-28 14:20:00,57.85,57.9,57.85,57.85,40400.0,54.8824,54.9298,54.8824,54.8824,40400.0
2007-09-28 14:30:00,57.85,57.87,57.82,57.86,48400.0,54.8824,54.9013,54.8539,54.8919,48400.0
2007-09-28 14:40:00,57.87,57.88,57.77,57.77,88800.0,54.9013,54.9108,54.8065,54.8065,88800.0
2007-09-28 14:50:00,57.77,57.81,57.75,57.77,124100.0,54.8065,54.8444,54.7875,54.8065,124100.0
2007-09-28 15:00:00,57.76,57.77,57.57,57.57,71400.0,54.797,54.8065,54.6167,54.6167,71400.0
2007-09-28 15:10:00,57.57,57.69,57.56,57.6,184900.0,54.6167,54.7306,54.6072,54.6452,184900.0
2007-09-28 15:20:00,57.6,57.63,57.55,57.62,116000.0,54.6452,54.6737,54.5978,54.6642,116000.0
2007-09-28 15:30:00,57.62,57.66,57.59,57.61,55100.0,54.6642,54.7021,54.6357,54.6547,55100.0
2007-09-28 15:40:00,57.62,57.71,57.59,57.6,110600.0,54.6642,54.7496,54.6357,54.6452,110600.0
2007-09-28 15:50:00,57.62,57.76,57.61,57.69,115800.0,54.6642,54.797,54.6547,54.7306,115800.0
2007-10-01 09:30:00,57.95,58.55,57.88,57.97,78800.0,54.9772,55.5465,54.9108,54.9962,78800.0
2007-10-01 09:40:00,57.97,58.02,57.8,57.98,109800.0,54.9962,55.0437,54.8349,55.0057,109800.0
2007-10-01 09:50:00,58.0,58.04,57.95,57.98,92100.0,55.0247,55.0626,54.9772,55.0057,92100.0
2007-10-01 10:00:00,57.96,58.02,57.95,57.97,42800.0,54.9867,55.0437,54.9772,54.9962,42800.0
2007-10-01 10:10:00,57.98,58.03,57.95,57.95,42600.0,55.0057,55.0531,54.9772,54.9772,42600.0
2007-10-01 10:20:00,57.97,58.01,57.93,57.97,146000.0,54.9962,55.0342,54.9583,54.9962,146000.0
2007-10-01 10:30:00,57.98,58.01,57.97,58.0,72100.0,55.0057,55.0342,54.9962,55.0247,72100.0
2007-10-01 10:40:00,57.98,57.99,57.92,57.93,26800.0,55.0057,55.0152,54.9488,54.9583,26800.0
2007-10-01 10:50:00,57.94,57.96,57.88,57.92,34900.0,54.9678,54.9867,54.9108,54.9488,34900.0
2007-10-01 11:00:00,57.91,57.99,57.91,57.98,59300.0,54.9393,55.0152,54.9393,55.0057,59300.0
2007-10-01 11:10:00,57.97,58.05,57.95,58.0,62600.0,54.9962,55.0721,54.9772,55.0247,62600.0
2007-10-01 11:20:00,58.0,58.14,57.97,58.12,51400.0,55.0247,55.1575,54.9962,55.1385,51400.0
2007-10-01 11:30:00,58.13,58.21,57.95,57.97,58300.0,55.148,55.2239,54.9772,54.9962,58300.0
2007-10-01 11:40:00,57.96,58.02,57.92,58.0,64600.0,54.9867,55.0437,54.9488,55.0247,64600.0
2007-10-01 11:50:00,58.0,58.0,57.95,58.0,60400.0,55.0247,55.0247,54.9772,55.0247,60400.0
2007-10-01 12:00:00,58.0,58.03,57.98,58.01,100500.0,55.0247,55.0531,55.0057,55.0342,100500.0
2007-10-01 12:10:00,58.01,58.12,58.0,58.12,19200.0,55.0342,55.1385,55.0247,55.1385,19200.0
2007-10-01 12:20:00,58.12,58.21,58.08,58.1,134900.0,55.1385,55.2239,55.1006,55.1195,134900.0
2007-10-01 12:30:00,58.09,58.11,57.98,57.99,30400.0,55.1101,55.129,55.0057,55.0152,30400.0
2007-10-01 12:40:00,58.0,58.09,57.99,58.04,15100.0,55.0247,55.1101,55.0152,55.0626,15100.0
2007-10-01 12:50:00,58.03,58.07,57.99,58.04,23900.0,55.0531,55.0911,55.0152,55.0626,23900.0
2007-10-01 13:00:00,58.02,58.04,57.98,57.98,129000.0,55.0437,55.0626,55.0057,55.0057,129000.0
2007-10-01 13:10:00,57.97,58.06,57.95,58.06,34200.0,54.9962,55.0816,54.9772,55.0816,34200.0
2007-10-01 13:20:00,58.06,58.13,57.98,58.06,32600.0,55.0816,55.148,55.0057,55.0816,32600.0
2007-10-01 13:30:00,58.06,58.1,58.03,58.1,34800.0,55.0816,55.1195,55.0531,55.1195,34800.0
2007-10-01 13:40:00,58.1,58.13,58.02,58.05,33400.0,55.1195,55.148,55.0437,55.0721,33400.0
2007-10-01 13:50:00,58.06,58.08,58.02,58.06,19900.0,55.0816,55.1006,55.0437,55.0816,19900.0
2007-10-01 14:00:00,58.07,58.1,58.06,58.09,20800.0,55.0911,55.1195,55.0816,55.1101,20800.0
2007-10-01 14:10:00,58.1,58.1,58.0,58.02,26600.0,55.1195,55.1195,55.0247,55.0437,26600.0
2007-10-01 14:20:00,58.01,58.08,57.98,58.02,52100.0,55.0342,55.1006,55.0057,55.0437,52100.0
2007-10-01 14:30:00,58.02,58.04,57.98,57.99,39600.0,55.0437,55.0626,55.0057,55.0152,39600.0
2007-10-01 14:40:00,57.98,58.01,57.94,57.98,176700.0,55.0057,55.0342,54.9678,55.0057,176700.0
2007-10-01 14:50:00,57.99,58.05,57.98,58.0,61500.0,55.0152,55.0721,55.0057,55.0247,61500.0
2007-10-01 15:00:00,58.0,58.1,57.98,58.1,85000.0,55.0247,55.1195,55.0057,55.1195,85000.0
2007-10-01 15:10:00,58.09,58.11,58.02,58.03,89000.0,55.1101,55.129,55.0437,55.0531,89000.0
2007-10-01 15:20:00,58.05,58.1,58.05,58.1,33100.0,55.0721,55.1195,55.0721,55.1195,33100.0
2007-10-01 15:30:00,58.1,58.11,57.98,58.04,64400.0,55.1195,55.129,55.0057,55.0626,64400.0
2007-10-01 15:40:00,58.04,58.09,57.98,58.07,50600.0,55.0626,55.1101,55.0057,55.0911,50600.0
2007-10-01 15:50:00,58.07,58.15,58.05,58.08,63500.0,55.0911,55.167,55.0721,55.1006,63500.0
2007-10-02 09:30:00,58.09,58.58,57.98,58.3,51600.0,55.1101,55.5749,55.0057,55.3093,51600.0
2007-10-02 09:40:00,58.23,58.25,57.9,58.24,36000.0,55.2429,55.2619,54.9298,55.2524,36000.0
2007-10-02 09:50:00,58.2,58.24,58.06,58.08,22200.0,55.2144,55.2524,55.0816,55.1006,22200.0
2007-10-02 10:00:00,58.09,58.11,57.95,58.05,16700.0,55.1101,55.129,54.9772,55.0721,16700.0
2007-10-02 10:10:00,58.07,58.16,57.89,57.89,49400.0,55.0911,55.1765,54.9203,54.9203,49400.0
2007-10-02 10:20:00,57.88,57.93,57.84,57.9,26000.0,54.9108,54.9583,54.8729,54.9298,26000.0
2007-10-02 10:30:00,57.89,57.92,57.83,57.92,25600.0,54.9203,54.9488,54.8634,54.9488,25600.0
2007-10-02 10:40:00,57.92,58.05,57.88,58.04,21500.0,54.9488,55.0721,54.9108,55.0626,21500.0
2007-10-02 10:50:00,58.02,58.07,58.01,58.03,28400.0,55.0437,55.0911,55.0342,55.0531,28400.0
2007-10-02 11:00:00,58.03,58.05,57.94,57.99,72900.0,55.0531,55.0721,54.9678,55.0152,72900.0
2007-10-02 11:10:00,57.95,58.02,57.94,57.98,30400.0,54.9772,55.0437,54.9678,55.0057,30400.0
2007-10-02 11:20:00,58.0,58.03,57.96,58.0,137600.0,55.0247,55.0531,54.9867,55.0247,137600.0
2007-10-02 11:30:00,57.99,58.0,57.92,57.94,44500.0,55.0152,55.0247,54.9488,54.9678,44500.0
2007-10-02 11:40:00,57.96,57.97,57.82,57.82,15100.0,54.9867,54.9962,54.8539,54.8539,15100.0
2007-10-02 11:50:00,57.81,57.83,57.68,57.72,28600.0,54.8444,54.8634,54.7211,54.759,28600.0
2007-10-02 12:00:00,57.74,57.75,57.58,57.61,53100.0,54.778,54.7875,54.6262,54.6547,53100.0
2007-10-02 12:10:00,57.6,57.61,57.56,57.6,68000.0,54.6452,54.6547,54.6072,54.6452,68000.0
2007-10-02 12:20:00,57.6,57.61,57.54,57.59,45500.0,54.6452,54.6547,54.5883,54.6357,45500.0
2007-10-02 12:30:00,57.6,57.6,57.52,57.59,21900.0,54.6452,54.6452,54.5693,54.6357,21900.0
2007-10-02 12:40:00,57.6,57.6,57.5,57.51,48400.0,54.6452,54.6452,54.5503,54.5598,48400.0
2007-10-02 12:50:00,57.5,57.5,57.45,57.5,62600.0,54.5503,54.5503,54.5029,54.5503,62600.0
2007-10-02 13:00:00,57.5,57.5,57.38,57.41,41900.0,54.5503,54.5503,54.4365,54.4649,41900.0
2007-10-02 13:10:00,57.39,57.41,57.33,57.39,52300.0,54.446,54.4649,54.389,54.446,52300.0
2007-10-02 13:20:00,57.37,57.42,57.22,57.24,63400.0,54.427,54.4744,54.2847,54.3037,63400.0
2007-10-02 13:30:00,57.24,57.33,57.15,57.19,36100.0,54.3037,54.389,54.2183,54.2562,36100.0
2007-10-02 13:40:00,57.19,57.3,57.18,57.3,27800.0,54.2562,54.3606,54.2467,54.3606,27800.0
2007-10-02 13:50:00,57.31,57.4,57.3,57.39,29500.0,54.3701,54.4555,54.3606,54.446,29500.0
2007-10-02 14:00:00,57.39,57.4,57.21,57.31,47500.0,54.446,54.4555,54.2752,54.3701,47500.0
2007-10-02 14:10:00,57.32,57.4,57.31,57.4,21500.0,54.3796,54.4555,54.3701,54.4555,21500.0
2007-10-02 14:20:00,57.38,57.4,57.35,57.39,19100.0,54.4365,54.4555,54.408,54.446,19100.0
2007-10-02 14:30:00,57.37,57.4,57.31,57.34,28600.0,54.427,54.4555,54.3701,54.3985,28600.0
2007-10-02 14:40:00,57.34,57.35,57.27,57.33,29400.0,54.3985,54.408,54.3321,54.389,29400.0
2007-10-02 14:50:00,57.33,57.33,57.25,57.27,60300.0,54.389,54.389,54.3132,54.3321,60300.0
2007-10-02 15:00:00,57.28,57.28,57.17,57.22,70500.0,54.3416,54.3416,54.2373,54.2847,70500.0
2007-10-02 15:10:00,57.2,57.27,57.19,57.24,69000.0,54.2657,54.3321,54.2562,54.3037,69000.0
2007-10-02 15:20:00,57.25,57.27,57.14,57.19,55000.0,54.3132,54.3321,54.2088,54.2562,55000.0
2007-10-02 15:30:00,57.19,57.32,57.18,57.31,61400.0,54.2562,54.3796,54.2467,54.3701,61400.0
2007-10-02 15:40:00,57.3,57.38,57.29,57.33,144200.0,54.3606,54.4365,54.3511,54.389,144200.0
2007-10-02 15:50:00,57.34,57.36,57.24,57.3,139100.0,54.3985,54.4175,54.3037,54.3606,139100.0
2007-10-03 09:30:00,57.4,57.4,56.78,56.93,44200.0,54.4555,54.4555,53.8673,54.0096,44200.0
2007-10-03 09:40:00,56.92,56.98,56.61,56.82,52900.0,54.0001,54.057,53.706,53.9052,52900.0
2007-10-03 09:50:00,56.83,56.89,56.56,56.64,161700.0,53.9147,53.9716,53.6585,53.7344,161700.0
2007-10-03 10:00:00,56.65,56.87,56.53,56.87,63900.0,53.7439,53.9526,53.6301,53.9526,63900.0
2007-10-03 10:10:00,56.87,56.88,56.63,56.68,146600.0,53.9526,53.9621,53.725,53.7724,146600.0
2007-10-03 10:20:00,56.66,56.73,56.61,56.7,63200.0,53.7534,53.8198,53.706,53.7914,63200.0
2007-10-03 10:30:00,56.71,56.74,56.66,56.67,69800.0,53.8009,53.8293,53.7534,53.7629,69800.0
2007-10-03 10:40:00,56.67,56.67,56.51,56.58,67000.0,53.7629,53.7629,53.6111,53.6775,67000.0
2007-10-03 10:50:00,56.6,56.67,56.51,56.56,61400.0,53.6965,53.7629,53.6111,53.6585,61400.0
2007-10-03 11:00:00,56.57,56.59,56.42,56.44,116100.0,53.668,53.687,53.5257,53.5447,116100.0
2007-10-03 11:10:00,56.44,56.57,56.42,56.57,126200.0,53.5447,53.668,53.5257,53.668,126200.0
2007-10-03 11:20:00,56.56,56.63,56.54,56.61,77700.0,53.6585,53.725,53.6396,53.706,77700.0
2007-10-03 11:30:00,56.6,56.61,56.58,56.61,32600.0,53.6965,53.706,53.6775,53.706,32600.0
2007-10-03 11:40:00,56.61,56.64,56.49,56.49,43500.0,53.706,53.7344,53.5921,53.5921,43500.0
2007-10-03 11:50:00,56.49,56.52,56.47,56.5,27900.0,53.5921,53.6206,53.5732,53.6016,27900.0
2007-10-03 12:00:00,56.5,56.53,56.44,56.46,77200.0,53.6016,53.6301,53.5447,53.5637,77200.0
2007-10-03 12:10:00,56.47,56.49,56.39,56.48,25800.0,53.5732,53.5921,53.4973,53.5827,25800.0
2007-10-03 12:20:00,56.48,56.53,56.47,56.51,40600.0,53.5827,53.6301,53.5732,53.6111,40600.0
2007-10-03 12:30:00,56.51,56.52,56.43,56.44,116000.0,53.6111,53.6206,53.5352,53.5447,116000.0
2007-10-03 12:40:00,56.44,56.53,56.44,56.53,54300.0,53.5447,53.6301,53.5447,53.6301,54300.0
2007-10-03 12:50:00,56.53,56.79,56.5,56.78,70600.0,53.6301,53.8767,53.6016,53.8673,70600.0
2007-10-03 13:00:00,56.8,56.87,56.77,56.79,33200.0,53.8862,53.9526,53.8578,53.8767,33200.0
2007-10-03 13:10:00,56.79,56.8,56.71,56.72,22500.0,53.8767,53.8862,53.8009,53.8103,22500.0
2007-10-03 13:20:00,56.72,56.72,56.65,56.66,35900.0,53.8103,53.8103,53.7439,53.7534,35900.0
2007-10-03 13:30:00,56.67,56.79,56.66,56.7,150200.0,53.7629,53.8767,53.7534,53.7914,150200.0
2007-10-03 13:40:00,56.7,56.7,56.56,56.63,44600.0,53.7914,53.7914,53.6585,53.725,44600.0
2007-10-03 13:50:00,56.63,56.63,56.51,56.58,57300.0,53.725,53.725,53.6111,53.6775,57300.0
2007-10-03 14:00:00,56.58,56.59,56.52,56.55,34900.0,53.6775,53.687,53.6206,53.6491,34900.0
2007-10-03 14:10:00,56.55,56.55,56.49,56.5,36400.0,53.6491,53.6491,53.5921,53.6016,36400.0
2007-10-03 14:20:00,56.5,56.56,56.45,56.48,67500.0,53.6016,53.6585,53.5542,53.5827,67500.0
2007-10-03 14:30:00,56.49,56.55,56.42,56.55,33200.0,53.5921,53.6491,53.5257,53.6491,33200.0
2007-10-03 14:40:00,56.56,56.56,56.4,56.46,52300.0,53.6585,53.6585,53.5068,53.5637,52300.0
2007-10-03 14:50:00,56.47,56.56,56.41,56.48,58800.0,53.5732,53.6585,53.5162,53.5827,58800.0
2007-10-03 15:00:00,56.49,56.62,56.44,56.53,54400.0,53.5921,53.7155,53.5447,53.6301,54400.0
2007-10-03 15:10:00,56.53,56.53,56.48,56.48,48100.0,53.6301,53.6301,53.5827,53.5827,48100.0
2007-10-03 15:20:00,56.49,56.51,56.43,56.5,53500.0,53.5921,53.6111,53.5352,53.6016,53500.0
2007-10-03 15:30:00,56.5,56.52,56.44,56.49,57300.0,53.6016,53.6206,53.5447,53.5921,57300.0
2007-10-03 15:40:00,56.48,56.48,56.4,56.43,41400.0,53.5827,53.5827,53.5068,53.5352,41400.0
2007-10-03 15:50:00,56.43,56.61,56.4,56.58,103000.0,53.5352,53.706,53.5068,53.6775,103000.0
2007-10-04 09:30:00,56.78,57.27,56.67,57.05,53700.0,53.8673,54.3321,53.7629,54.1234,53700.0
2007-10-04 09:40:00,57.06,57.1,56.98,57.01,27900.0,54.1329,54.1708,54.057,54.0855,27900.0
2007-10-04 09:50:00,56.99,57.09,56.97,57.0,86600.0,54.0665,54.1614,54.0475,54.076,86600.0
2007-10-04 10:00:00,56.99,57.04,56.96,57.0,33400.0,54.0665,54.1139,54.038,54.076,33400.0
2007-10-04 10:10:00,57.0,57.08,56.98,57.03,105900.0,54.076,54.1519,54.057,54.1044,105900.0
2007-10-04 10:20:00,57.02,57.06,57.0,57.03,25900.0,54.095,54.1329,54.076,54.1044,25900.0
2007-10-04 10:30:00,57.01,57.05,56.91,57.0,47900.0,54.0855,54.1234,53.9906,54.076,47900.0
2007-10-04 10:40:00,57.0,57.15,56.96,57.07,55100.0,54.076,54.2183,54.038,54.1424,55100.0
2007-10-04 10:50:00,57.07,57.11,57.04,57.1,30100.0,54.1424,54.1803,54.1139,54.1708,30100.0
2007-10-04 11:00:00,57.09,57.1,57.07,57.09,21300.0,54.1614,54.1708,54.1424,54.1614,21300.0
2007-10-04 11:10:00,57.09,57.09,57.01,57.01,20600.0,54.1614,54.1614,54.0855,54.0855,20600.0
2007-10-04 11:20:00,57.01,57.05,57.0,57.02,27300.0,54.0855,54.1234,54.076,54.095,27300.0
2007-10-04 11:30:00,57.02,57.07,57.01,57.05,57900.0,54.095,54.1424,54.0855,54.1234,57900.0
2007-10-04 11:40:00,57.05,57.09,57.03,57.09,23700.0,54.1234,54.1614,54.1044,54.1614,23700.0
2007-10-04 11:50:00,57.1,57.1,57.05,57.06,14500.0,54.1708,54.1708,54.1234,54.1329,14500.0
2007-10-04 12:00:00,57.05,57.07,57.04,57.05,75000.0,54.1234,54.1424,54.1139,54.1234,75000.0
2007-10-04 12:10:00,57.05,57.07,57.04,57.07,20700.0,54.1234,54.1424,54.1139,54.1424,20700.0
2007-10-04 12:20:00,57.07,57.07,57.06,57.07,14100.0,54.1424,54.1424,54.1329,54.1424,14100.0
2007-10-04 12:30:00,57.06,57.08,56.99,57.07,41300.0,54.1329,54.1519,54.0665,54.1424,41300.0
2007-10-04 12:40:00,57.08,57.08,57.05,57.07,62500.0,54.1519,54.1519,54.1234,54.1424,62500.0
2007-10-04 12:50:00,57.07,57.09,57.03,57.09,30700.0,54.1424,54.1614,54.1044,54.1614,30700.0
2007-10-04 13:00:00,57.1,57.1,56.98,57.02,87700.0,54.1708,54.1708,54.057,54.095,87700.0
2007-10-04 13:10:00,57.03,57.06,56.96,56.99,63300.0,54.1044,54.1329,54.038,54.0665,63300.0
2007-10-04 13:20:00,57.0,57.06,56.97,57.04,36000.0,54.076,54.1329,54.0475,54.1139,36000.0
2007-10-04 13:30:00,57.04,57.08,57.02,57.04,51200.0,54.1139,54.1519,54.095,54.1139,51200.0
2007-10-04 13:40:00,57.04,57.04,56.98,57.0,57000.0,54.1139,54.1139,54.057,54.076,57000.0
2007-10-04 13:50:00,57.0,57.06,56.98,56.99,30700.0,54.076,54.1329,54.057,54.0665,30700.0
2007-10-04 14:00:00,56.99,57.05,56.98,57.01,24100.0,54.0665,54.1234,54.057,54.0855,24100.0
2007-10-04 14:10:00,57.01,57.03,57.0,57.01,21400.0,54.0855,54.1044,54.076,54.0855,21400.0
2007-10-04 14:20:00,57.01,57.05,57.0,57.02,23200.0,54.0855,54.1234,54.076,54.095,23200.0
2007-10-04 14:30:00,57.03,57.05,57.0,57.04,25700.0,54.1044,54.1234,54.076,54.1139,25700.0
2007-10-04 14:40:00,57.05,57.05,57.0,57.04,32700.0,54.1234,54.1234,54.076,54.1139,32700.0
2007-10-04 14:50:00,57.04,57.09,57.03,57.06,35800.0,54.1139,54.1614,54.1044,54.1329,35800.0
2007-10-04 15:00:00,57.05,57.06,57.01,57.02,73200.0,54.1234,54.1329,54.0855,54.095,73200.0
2007-10-04 15:10:00,57.02,57.06,57.0,57.03,218500.0,54.095,54.1329,54.076,54.1044,218500.0
2007-10-04 15:20:00,57.03,57.08,57.0,57.07,292500.0,54.1044,54.1519,54.076,54.1424,292500.0
2007-10-04 15:30:00,57.07,57.12,57.02,57.06,90900.0,54.1424,54.1898,54.095,54.1329,90900.0
2007-10-04 15:40:00,57.06,57.06,57.02,57.04,70900.0,54.1329,54.1329,54.095,54.1139,70900.0
2007-10-04 15:50:00,57.04,57.08,57.0,57.06,116100.0,54.1139,54.1519,54.076,54.1329,116100.0
2007-10-05 09:30:00,57.56,57.67,57.04,57.15,77000.0,54.6072,54.7116,54.1139,54.2183,77000.0
2007-10-05 09:40:00,57.13,57.2,57.03,57.14,45400.0,54.1993,54.2657,54.1044,54.2088,45400.0
2007-10-05 09:50:00,57.15,57.19,57.01,57.08,122200.0,54.2183,54.2562,54.0855,54.1519,122200.0
2007-10-05 10:00:00,57.06,57.18,57.01,57.18,35200.0,54.1329,54.2467,54.0855,54.2467,35200.0
2007-10-05 10:10:00,57.19,57.2,57.14,57.14,70300.0,54.2562,54.2657,54.2088,54.2088,70300.0
2007-10-05 10:20:00,57.14,57.17,57.1,57.13,21600.0,54.2088,54.2373,54.1708,54.1993,21600.0
2007-10-05 10:30:00,57.12,57.34,57.09,57.28,57800.0,54.1898,54.3985,54.1614,54.3416,57800.0
2007-10-05 10:40:00,57.28,57.41,57.2,57.28,120900.0,54.3416,54.4649,54.2657,54.3416,120900.0
2007-10-05 10:50:00,57.28,57.3,57.16,57.18,44200.0,54.3416,54.3606,54.2278,54.2467,44200.0
2007-10-05 11:00:00,57.18,57.31,57.18,57.3,31100.0,54.2467,54.3701,54.2467,54.3606,31100.0
2007-10-05 11:10:00,57.29,57.35,57.26,57.34,128500.0,54.3511,54.408,54.3226,54.3985,128500.0
2007-10-05 11:20:00,57.35,57.41,57.34,57.37,16600.0,54.408,54.4649,54.3985,54.427,16600.0
2007-10-05 11:30:00,57.36,57.37,57.31,57.34,32400.0,54.4175,54.427,54.3701,54.3985,32400.0
2007-10-05 11:40:00,57.34,57.38,57.32,57.34,50900.0,54.3985,54.4365,54.3796,54.3985,50900.0
2007-10-05 11:50:00,57.34,57.38,57.34,57.38,19800.0,54.3985,54.4365,54.3985,54.4365,19800.0
2007-10-05 12:00:00,57.38,57.42,57.34,57.41,76300.0,54.4365,54.4744,54.3985,54.4649,76300.0
2007-10-05 12:10:00,57.41,57.42,57.34,57.42,180300.0,54.4649,54.4744,54.3985,54.4744,180300.0
2007-10-05 12:20:00,57.42,57.42,57.36,57.37,98700.0,54.4744,54.4744,54.4175,54.427,98700.0
2007-10-05 12:30:00,57.36,57.4,57.29,57.4,18500.0,54.4175,54.4555,54.3511,54.4555,18500.0
2007-10-05 12:40:00,57.4,57.4,57.3,57.36,29000.0,54.4555,54.4555,54.3606,54.4175,29000.0
2007-10-05 12:50:00,57.37,57.45,57.37,57.4,16300.0,54.427,54.5029,54.427,54.4555,16300.0
2007-10-05 13:00:00,57.39,57.4,57.35,57.39,15000.0,54.446,54.4555,54.408,54.446,15000.0
2007-10-05 13:10:00,57.39,57.47,57.38,57.47,157300.0,54.446,54.5219,54.4365,54.5219,157300.0
2007-10-05 13:20:00,57.46,57.63,57.42,57.58,51500.0,54.5124,54.6737,54.4744,54.6262,51500.0
2007-10-05 13:30:00,57.57,57.68,57.55,57.58,272300.0,54.6167,54.7211,54.5978,54.6262,272300.0
2007-10-05 13:40:00,57.59,57.66,57.58,57.63,195200.0,54.6357,54.7021,54.6262,54.6737,195200.0
2007-10-05 13:50:00,57.62,57.65,57.55,57.55,17200.0,54.6642,54.6926,54.5978,54.5978,17200.0
2007-10-05 14:00:00,57.55,57.59,57.48,57.5,20600.0,54.5978,54.6357,54.5314,54.5503,20600.0
2007-10-05 14:10:00,57.49,57.59,57.49,57.59,58300.0,54.5408,54.6357,54.5408,54.6357,58300.0
2007-10-05 14:20:00,57.59,57.73,57.58,57.73,37000.0,54.6357,54.7685,54.6262,54.7685,37000.0
2007-10-05 14:30:00,57.73,57.84,57.71,57.83,54300.0,54.7685,54.8729,54.7496,54.8634,54300.0
2007-10-05 14:40:00,57.83,57.89,57.82,57.85,28000.0,54.8634,54.9203,54.8539,54.8824,28000.0
2007-10-05 14:50:00,57.85,57.91,57.78,57.9,37100.0,54.8824,54.9393,54.816,54.9298,37100.0
2007-10-05 15:00:00,57.91,57.98,57.85,57.9,109400.0,54.9393,55.0057,54.8824,54.9298,109400.0
2007-10-05 15:10:00,57.9,57.95,57.85,57.94,60900.0,54.9298,54.9772,54.8824,54.9678,60900.0
2007-10-05 15:20:00,57.95,57.97,57.83,57.9,74700.0,54.9772,54.9962,54.8634,54.9298,74700.0
2007-10-05 15:30:00,57.89,57.97,57.87,57.9,128900.0,54.9203,54.9962,54.9013,54.9298,128900.0
2007-10-05 15:40:00,57.89,57.97,57.82,57.84,136000.0,54.9203,54.9962,54.8539,54.8729,136000.0
2007-10-05 15:50:00,57.84,57.92,57.78,57.84,110700.0,54.8729,54.9488,54.816,54.8729,110700.0
2007-10-08 09:30:00,57.91,58.08,57.81,57.83,42700.0,54.9393,55.1006,54.8444,54.8634,42700.0
2007-10-08 09:40:00,57.84,57.9,57.8,57.81,41900.0,54.8729,54.9298,54.8349,54.8444,41900.0
2007-10-08 09:50:00,57.82,57.95,57.81,57.88,31500.0,54.8539,54.9772,54.8444,54.9108,31500.0
2007-10-08 10:00:00,57.88,57.95,57.88,57.94,29800.0,54.9108,54.9772,54.9108,54.9678,29800.0
2007-10-08 10:10:00,57.94,57.99,57.89,57.95,70900.0,54.9678,55.0152,54.9203,54.9772,70900.0
2007-10-08 10:20:00,57.95,57.96,57.87,57.89,42800.0,54.9772,54.9867,54.9013,54.9203,42800.0
2007-10-08 10:30:00,57.9,57.94,57.89,57.94,27900.0,54.9298,54.9678,54.9203,54.9678,27900.0
2007-10-08 10:40:00,57.93,57.93,57.9,57.92,15300.0,54.9583,54.9583,54.9298,54.9488,15300.0
2007-10-08 10:50:00,57.93,57.93,57.88,57.89,15000.0,54.9583,54.9583,54.9108,54.9203,15000.0
2007-10-08 11:00:00,57.88,57.91,57.87,57.88,39000.0,54.9108,54.9393,54.9013,54.9108,39000.0
2007-10-08 11:10:00,57.9,57.93,57.88,57.89,18300.0,54.9298,54.9583,54.9108,54.9203,18300.0
2007-10-08 11:20:00,57.89,57.9,57.89,57.89,4900.0,54.9203,54.9298,54.9203,54.9203,4900.0
2007-10-08 11:30:00,57.9,57.92,57.88,57.9,64300.0,54.9298,54.9488,54.9108,54.9298,64300.0
2007-10-08 11:40:00,57.9,58.02,57.9,57.94,62200.0,54.9298,55.0437,54.9298,54.9678,62200.0
2007-10-08 11:50:00,57.94,57.94,57.88,57.9,115300.0,54.9678,54.9678,54.9108,54.9298,115300.0
2007-10-08 12:00:00,57.91,57.92,57.9,57.92,20900.0,54.9393,54.9488,54.9298,54.9488,20900.0
2007-10-08 12:10:00,57.92,57.98,57.91,57.98,23800.0,54.9488,55.0057,54.9393,55.0057,23800.0
2007-10-08 12:20:00,57.97,57.98,57.93,57.96,47200.0,54.9962,55.0057,54.9583,54.9867,47200.0
2007-10-08 12:30:00,57.98,58.0,57.91,57.94,80600.0,55.0057,55.0247,54.9393,54.9678,80600.0
2007-10-08 12:40:00,57.93,58.0,57.89,57.95,50700.0,54.9583,55.0247,54.9203,54.9772,50700.0
2007-10-08 12:50:00,57.96,57.99,57.93,57.94,24500.0,54.9867,55.0152,54.9583,54.9678,24500.0
2007-10-08 13:00:00,57.94,57.98,57.89,57.98,115900.0,54.9678,55.0057,54.9203,55.0057,115900.0
2007-10-08 13:10:00,57.98,58.01,57.97,58.0,17400.0,55.0057,55.0342,54.9962,55.0247,17400.0
2007-10-08 13:20:00,58.0,58.04,58.0,58.02,22000.0,55.0247,55.0626,55.0247,55.0437,22000.0
2007-10-08 13:30:00,58.02,58.05,58.02,58.04,37000.0,55.0437,55.0721,55.0437,55.0626,37000.0
2007-10-08 13:40:00,58.05,58.08,58.0,58.07,30500.0,55.0721,55.1006,55.0247,55.0911,30500.0
2007-10-08 13:50:00,58.08,58.11,58.05,58.1,25000.0,55.1006,55.129,55.0721,55.1195,25000.0
2007-10-08 14:00:00,58.1,58.2,58.06,58.08,44700.0,55.1195,55.2144,55.0816,55.1006,44700.0
2007-10-08 14:10:00,58.09,58.1,58.06,58.1,23000.0,55.1101,55.1195,55.0816,55.1195,23000.0
2007-10-08 14:20:00,58.1,58.19,58.09,58.16,30300.0,55.1195,55.2049,55.1101,55.1765,30300.0
2007-10-08 14:30:00,58.19,58.2,58.15,58.15,33500.0,55.2049,55.2144,55.167,55.167,33500.0
2007-10-08 14:40:00,58.16,58.18,58.1,58.13,33000.0,55.1765,55.1954,55.1195,55.148,33000.0
2007-10-08 14:50:00,58.14,58.14,58.03,58.1,85000.0,55.1575,55.1575,55.0531,55.1195,85000.0
2007-10-08 15:00:00,58.1,58.1,58.04,58.05,78600.0,55.1195,55.1195,55.0626,55.0721,78600.0
2007-10-08 15:10:00,58.05,58.06,58.03,58.06,68900.0,55.0721,55.0816,55.0531,55.0816,68900.0
2007-10-08 15:20:00,58.06,58.09,58.06,58.09,43400.0,55.0816,55.1101,55.0816,55.1101,43400.0
2007-10-08 15:30:00,58.09,58.09,58.06,58.07,39200.0,55.1101,55.1101,55.0816,55.0911,39200.0
2007-10-08 15:40:00,58.06,58.07,57.95,58.05,170700.0,55.0816,55.0911,54.9772,55.0721,170700.0
2007-10-08 15:50:00,58.05,58.07,58.0,58.02,97100.0,55.0721,55.0911,55.0247,55.0437,97100.0
2007-10-09 09:30:00,58.33,58.33,58.07,58.11,73700.0,55.3377,55.3377,55.0911,55.129,73700.0
2007-10-09 09:40:00,58.11,58.12,57.99,58.01,87600.0,55.129,55.1385,55.0152,55.0342,87600.0
2007-10-09 09:50:00,58.02,58.05,57.9,57.96,76700.0,55.0437,55.0721,54.9298,54.9867,76700.0
2007-10-09 10:00:00,57.95,58.03,57.94,57.96,56900.0,54.9772,55.0531,54.9678,54.9867,56900.0
2007-10-09 10:10:00,57.98,58.11,57.95,58.04,54900.0,55.0057,55.129,54.9772,55.0626,54900.0
2007-10-09 10:20:00,58.05,58.12,58.04,58.1,69300.0,55.0721,55.1385,55.0626,55.1195,69300.0
2007-10-09 10:30:00,58.1,58.21,58.08,58.18,49800.0,55.1195,55.2239,55.1006,55.1954,49800.0
2007-10-09 10:40:00,58.17,58.28,58.16,58.24,44200.0,55.186,55.2903,55.1765,55.2524,44200.0
2007-10-09 10:50:00,58.25,58.28,58.18,58.26,23800.0,55.2619,55.2903,55.1954,55.2713,23800.0
2007-10-09 11:00:00,58.27,58.47,58.27,58.34,65600.0,55.2808,55.4706,55.2808,55.3472,65600.0
2007-10-09 11:10:00,58.34,58.38,58.3,58.38,21800.0,55.3472,55.3852,55.3093,55.3852,21800.0
2007-10-09 11:20:00,58.38,58.41,58.35,58.41,28000.0,55.3852,55.4136,55.3567,55.4136,28000.0
2007-10-09 11:30:00,58.42,58.53,58.4,58.52,44100.0,55.4231,55.5275,55.4042,55.518,44100.0
2007-10-09 11:40:00,58.52,58.54,58.48,58.52,49400.0,55.518,55.537,55.4801,55.518,49400.0
2007-10-09 11:50:00,58.54,58.89,58.52,58.82,78900.0,55.537,55.869,55.518,55.8026,78900.0
2007-10-09 12:00:00,58.83,58.86,58.74,58.74,58400.0,55.8121,55.8406,55.7267,55.7267,58400.0
2007-10-09 12:10:00,58.74,58.74,58.61,58.62,31600.0,55.7267,55.7267,55.6034,55.6129,31600.0
2007-10-09 12:20:00,58.61,58.74,58.6,58.62,33500.0,55.6034,55.7267,55.5939,55.6129,33500.0
2007-10-09 12:30:00,58.64,58.68,58.61,58.62,270300.0,55.6318,55.6698,55.6034,55.6129,270300.0
2007-10-09 12:40:00,58.62,58.72,58.61,58.69,29600.0,55.6129,55.7077,55.6034,55.6793,29600.0
2007-10-09 12:50:00,58.69,58.71,58.65,58.68,19000.0,55.6793,55.6983,55.6413,55.6698,19000.0
2007-10-09 13:00:00,58.7,58.76,58.68,58.73,33100.0,55.6888,55.7457,55.6698,55.7172,33100.0
2007-10-09 13:10:00,58.72,58.81,58.7,58.79,46200.0,55.7077,55.7931,55.6888,55.7742,46200.0
2007-10-09 13:20:00,58.8,58.87,58.72,58.84,45000.0,55.7836,55.85,55.7077,55.8216,45000.0
2007-10-09 13:30:00,58.83,58.92,58.81,58.81,74900.0,55.8121,55.8975,55.7931,55.7931,74900.0
2007-10-09 13:40:00,58.81,58.95,58.8,58.89,84200.0,55.7931,55.9259,55.7836,55.869,84200.0
2007-10-09 13:50:00,58.89,59.01,58.86,58.98,85200.0,55.869,55.9829,55.8406,55.9544,85200.0
2007-10-09 14:00:00,58.97,59.03,58.89,58.89,49000.0,55.9449,56.0018,55.869,55.869,49000.0
2007-10-09 14:10:00,58.89,59.14,58.84,59.02,95000.0,55.869,56.1062,55.8216,55.9924,95000.0
2007-10-09 14:20:00,59.04,59.29,59.04,59.24,60400.0,56.0113,56.2485,56.0113,56.2011,60400.0
2007-10-09 14:30:00,59.27,59.44,59.24,59.39,293500.0,56.2295,56.3908,56.2011,56.3434,293500.0
2007-10-09 14:40:00,59.36,59.52,59.33,59.47,75100.0,56.3149,56.4667,56.2865,56.4193,75100.0
2007-10-09 14:50:00,59.46,59.51,59.25,59.29,59500.0,56.4098,56.4572,56.2106,56.2485,59500.0
2007-10-09 15:00:00,59.28,59.34,59.2,59.32,46200.0,56.239,56.2959,56.1631,56.277,46200.0
2007-10-09 15:10:00,59.35,59.5,59.29,59.42,88100.0,56.3054,56.4477,56.2485,56.3718,88100.0
2007-10-09 15:20:00,59.41,59.52,59.35,59.5,78600.0,56.3623,56.4667,56.3054,56.4477,78600.0
2007-10-09 15:30:00,59.51,59.52,59.29,59.29,59700.0,56.4572,56.4667,56.2485,56.2485,59700.0
2007-10-09 15:40:00,59.3,59.4,59.17,59.22,113400.0,56.258,56.3529,56.1347,56.1821,113400.0
2007-10-09 15:50:00,59.26,59.52,59.22,59.44,137200.0,56.22,56.4667,56.1821,56.3908,137200.0
2007-10-10 09:30:00,59.26,59.26,58.68,59.03,49200.0,56.22,56.22,55.6698,56.0018,49200.0
2007-10-10 09:40:00,59.02,59.02,58.63,58.71,85600.0,55.9924,55.9924,55.6224,55.6983,85600.0
2007-10-10 09:50:00,58.69,58.8,58.64,58.75,31200.0,55.6793,55.7836,55.6318,55.7362,31200.0
2007-10-10 10:00:00,58.75,58.84,58.65,58.66,94400.0,55.7362,55.8216,55.6413,55.6508,94400.0
2007-10-10 10:10:00,58.65,58.66,58.5,58.5,47600.0,55.6413,55.6508,55.499,55.499,47600.0
2007-10-10 10:20:00,58.5,58.52,58.41,58.5,121100.0,55.499,55.518,55.4136,55.499,121100.0
2007-10-10 10:30:00,58.5,58.55,58.44,58.44,106500.0,55.499,55.5465,55.4421,55.4421,106500.0
2007-10-10 10:40:00,58.44,58.49,58.37,58.47,28200.0,55.4421,55.4895,55.3757,55.4706,28200.0
2007-10-10 10:50:00,58.49,58.5,58.33,58.33,36500.0,55.4895,55.499,55.3377,55.3377,36500.0
2007-10-10 11:00:00,58.32,58.45,58.32,58.43,63500.0,55.3283,55.4516,55.3283,55.4326,63500.0
2007-10-10 11:10:00,58.44,58.45,58.34,58.35,46800.0,55.4421,55.4516,55.3472,55.3567,46800.0
2007-10-10 11:20:00,58.37,58.45,58.35,58.39,24700.0,55.3757,55.4516,55.3567,55.3947,24700.0
2007-10-10 11:30:00,58.39,58.4,58.36,58.37,25400.0,55.3947,55.4042,55.3662,55.3757,25400.0
2007-10-10 11:40:00,58.37,58.42,58.35,58.37,36000.0,55.3757,55.4231,55.3567,55.3757,36000.0
2007-10-10 11:50:00,58.37,58.38,58.31,58.35,86200.0,55.3757,55.3852,55.3188,55.3567,86200.0
2007-10-10 12:00:00,58.35,58.36,58.32,58.34,118900.0,55.3567,55.3662,55.3283,55.3472,118900.0
2007-10-10 12:10:00,58.34,58.35,58.32,58.35,22800.0,55.3472,55.3567,55.3283,55.3567,22800.0
2007-10-10 12:20:00,58.34,58.4,58.34,58.4,22200.0,55.3472,55.4042,55.3472,55.4042,22200.0
2007-10-10 12:30:00,58.39,58.52,58.39,58.5,27200.0,55.3947,55.518,55.3947,55.499,27200.0
2007-10-10 12:40:00,58.5,58.5,58.41,58.41,10300.0,55.499,55.499,55.4136,55.4136,10300.0
2007-10-10 12:50:00,58.42,58.42,58.32,58.32,11100.0,55.4231,55.4231,55.3283,55.3283,11100.0
2007-10-10 13:00:00,58.32,58.34,58.29,58.31,33700.0,55.3283,55.3472,55.2998,55.3188,33700.0
2007-10-10 13:10:00,58.3,58.33,58.26,58.26,49900.0,55.3093,55.3377,55.2713,55.2713,49900.0
2007-10-10 13:20:00,58.26,58.27,58.24,58.26,7500.0,55.2713,55.2808,55.2524,55.2713,7500.0
2007-10-10 13:30:00,58.26,58.31,58.24,58.26,56500.0,55.2713,55.3188,55.2524,55.2713,56500.0
2007-10-10 13:40:00,58.26,58.28,58.22,58.28,16500.0,55.2713,55.2903,55.2334,55.2903,16500.0
2007-10-10 13:50:00,58.28,58.38,58.27,58.38,19200.0,55.2903,55.3852,55.2808,55.3852,19200.0
2007-10-10 14:00:00,58.36,58.39,58.21,58.22,16800.0,55.3662,55.3947,55.2239,55.2334,16800.0
2007-10-10 14:10:00,58.21,58.29,58.2,58.26,18200.0,55.2239,55.2998,55.2144,55.2713,18200.0
2007-10-10 14:20:00,58.26,58.34,58.23,58.33,24800.0,55.2713,55.3472,55.2429,55.3377,24800.0
2007-10-10 14:30:00,58.34,58.34,58.25,58.29,31600.0,55.3472,55.3472,55.2619,55.2998,31600.0
2007-10-10 14:40:00,58.29,58.4,58.25,58.38,28800.0,55.2998,55.4042,55.2619,55.3852,28800.0
2007-10-10 14:50:00,58.4,58.41,58.34,58.37,29500.0,55.4042,55.4136,55.3472,55.3757,29500.0
2007-10-10 15:00:00,58.39,58.41,58.37,58.38,58400.0,55.3947,55.4136,55.3757,55.3852,58400.0
2007-10-10 15:10:00,58.39,58.47,58.37,58.46,57800.0,55.3947,55.4706,55.3757,55.4611,57800.0
2007-10-10 15:20:00,58.46,58.55,58.41,58.42,62300.0,55.4611,55.5465,55.4136,55.4231,62300.0
2007-10-10 15:30:00,58.41,58.41,58.37,58.38,51200.0,55.4136,55.4136,55.3757,55.3852,51200.0
2007-10-10 15:40:00,58.39,58.44,58.29,58.3,123500.0,55.3947,55.4421,55.2998,55.3093,123500.0
2007-10-10 15:50:00,58.29,58.34,58.25,58.29,103900.0,55.2998,55.3472,55.2619,55.2998,103900.0
2007-10-11 09:30:00,58.81,62.02,58.29,58.36,83000.0,55.7931,58.8385,55.2998,55.3662,83000.0
2007-10-11 09:40:00,58.33,58.64,58.29,58.43,57600.0,55.3377,55.6318,55.2998,55.4326,57600.0
2007-10-11 09:50:00,58.42,58.51,58.27,58.5,49600.0,55.4231,55.5085,55.2808,55.499,49600.0
2007-10-11 10:00:00,58.52,58.59,58.45,58.5,67500.0,55.518,55.5844,55.4516,55.499,67500.0
2007-10-11 10:10:00,58.5,58.5,58.3,58.31,35600.0,55.499,55.499,55.3093,55.3188,35600.0
2007-10-11 10:20:00,58.31,58.36,58.23,58.29,25800.0,55.3188,55.3662,55.2429,55.2998,25800.0
2007-10-11 10:30:00,58.29,58.29,58.03,58.03,36600.0,55.2998,55.2998,55.0531,55.0531,36600.0
2007-10-11 10:40:00,58.05,58.3,58.01,58.3,51100.0,55.0721,55.3093,55.0342,55.3093,51100.0
2007-10-11 10:50:00,58.3,58.36,58.26,58.34,24900.0,55.3093,55.3662,55.2713,55.3472,24900.0
2007-10-11 11:00:00,58.35,58.4,58.33,58.4,40000.0,55.3567,55.4042,55.3377,55.4042,40000.0
2007-10-11 11:10:00,58.4,58.43,58.34,58.39,22900.0,55.4042,55.4326,55.3472,55.3947,22900.0
2007-10-11 11:20:00,58.37,58.56,58.37,58.47,62600.0,55.3757,55.556,55.3757,55.4706,62600.0
2007-10-11 11:30:00,58.47,58.53,58.47,58.5,59700.0,55.4706,55.5275,55.4706,55.499,59700.0
2007-10-11 11:40:00,58.51,58.54,58.47,58.52,58800.0,55.5085,55.537,55.4706,55.518,58800.0
2007-10-11 11:50:00,58.5,58.61,58.49,58.56,37600.0,55.499,55.6034,55.4895,55.556,37600.0
2007-10-11 12:00:00,58.57,58.64,58.49,58.49,36500.0,55.5654,55.6318,55.4895,55.4895,36500.0
2007-10-11 12:10:00,58.5,58.5,58.4,58.46,22300.0,55.499,55.499,55.4042,55.4611,22300.0
2007-10-11 12:20:00,58.44,58.47,58.39,58.47,19500.0,55.4421,55.4706,55.3947,55.4706,19500.0
2007-10-11 12:30:00,58.47,58.51,58.45,58.45,17600.0,55.4706,55.5085,55.4516,55.4516,17600.0
2007-10-11 12:40:00,58.44,58.52,58.42,58.49,28500.0,55.4421,55.518,55.4231,55.4895,28500.0
2007-10-11 12:50:00,58.48,58.49,58.42,58.42,6900.0,55.4801,55.4895,55.4231,55.4231,6900.0
2007-10-11 13:00:00,58.42,58.45,58.4,58.45,20200.0,55.4231,55.4516,55.4042,55.4516,20200.0
2007-10-11 13:10:00,58.44,58.52,58.44,58.47,26000.0,55.4421,55.518,55.4421,55.4706,26000.0
2007-10-11 13:20:00,58.47,58.52,58.43,58.49,31300.0,55.4706,55.518,55.4326,55.4895,31300.0
2007-10-11 13:30:00,58.49,58.55,58.47,58.49,98500.0,55.4895,55.5465,55.4706,55.4895,98500.0
2007-10-11 13:40:00,58.49,58.54,58.47,58.53,13800.0,55.4895,55.537,55.4706,55.5275,13800.0
2007-10-11 13:50:00,58.53,58.53,58.44,58.47,36000.0,55.5275,55.5275,55.4421,55.4706,36000.0
2007-10-11 14:00:00,58.46,58.47,58.3,58.4,35200.0,55.4611,55.4706,55.3093,55.4042,35200.0
2007-10-11 14:10:00,58.38,58.42,58.24,58.26,51900.0,55.3852,55.4231,55.2524,55.2713,51900.0
2007-10-11 14:20:00,58.26,58.51,58.1,58.2,61700.0,55.2713,55.5085,55.1195,55.2144,61700.0
2007-10-11 14:30:00,58.19,58.33,58.04,58.26,50200.0,55.2049,55.3377,55.0626,55.2713,50200.0
2007-10-11 14:40:00,58.26,58.41,58.26,58.39,54000.0,55.2713,55.4136,55.2713,55.3947,54000.0
2007-10-11 14:50:00,58.34,58.38,58.22,58.32,58900.0,55.3472,55.3852,55.2334,55.3283,58900.0
2007-10-11 15:00:00,58.32,58.38,58.04,58.06,73500.0,55.3283,55.3852,55.0626,55.0816,73500.0
2007-10-11 15:10:00,58.06,58.21,57.9,57.92,53500.0,55.0816,55.2239,54.9298,54.9488,53500.0
2007-10-11 15:20:00,57.92,57.92,57.71,57.89,142500.0,54.9488,54.9488,54.7496,54.9203,142500.0
2007-10-11 15:30:00,57.9,58.01,57.87,57.96,98000.0,54.9298,55.0342,54.9013,54.9867,98000.0
2007-10-11 15:40:00,57.96,58.22,57.93,58.15,77000.0,54.9867,55.2334,54.9583,55.167,77000.0
2007-10-11 15:50:00,58.15,58.24,58.08,58.08,110400.0,55.167,55.2524,55.1006,55.1006,110400.0
2007-10-12 09:30:00,58.15,58.48,57.73,58.2,49000.0,55.167,55.4801,54.7685,55.2144,49000.0
2007-10-12 09:40:00,58.12,58.47,58.0,58.29,33600.0,55.1385,55.4706,55.0247,55.2998,33600.0
2007-10-12 09:50:00,58.3,58.5,58.29,58.45,29400.0,55.3093,55.499,55.2998,55.4516,29400.0
2007-10-12 10:00:00,58.44,58.81,58.27,58.78,90100.0,55.4421,55.7931,55.2808,55.7647,90100.0
2007-10-12 10:10:00,58.74,58.79,58.62,58.71,74000.0,55.7267,55.7742,55.6129,55.6983,74000.0
2007-10-12 10:20:00,58.7,58.76,58.66,58.75,34500.0,55.6888,55.7457,55.6508,55.7362,34500.0
2007-10-12 10:30:00,58.74,58.76,58.66,58.72,25000.0,55.7267,55.7457,55.6508,55.7077,25000.0
2007-10-12 10:40:00,58.72,58.75,58.61,58.61,28800.0,55.7077,55.7362,55.6034,55.6034,28800.0
2007-10-12 10:50:00,58.61,58.75,58.59,58.62,33200.0,55.6034,55.7362,55.5844,55.6129,33200.0
2007-10-12 11:00:00,58.62,58.64,58.53,58.58,60900.0,55.6129,55.6318,55.5275,55.5749,60900.0
2007-10-12 11:10:00,58.6,58.6,58.48,58.54,38500.0,55.5939,55.5939,55.4801,55.537,38500.0
2007-10-12 11:20:00,58.55,58.76,58.54,58.71,26700.0,55.5465,55.7457,55.537,55.6983,26700.0
2007-10-12 11:30:00,58.71,58.78,58.69,58.76,33600.0,55.6983,55.7647,55.6793,55.7457,33600.0
2007-10-12 11:40:00,58.76,58.78,58.69,58.7,18400.0,55.7457,55.7647,55.6793,55.6888,18400.0
2007-10-12 11:50:00,58.72,58.73,58.64,58.66,21200.0,55.7077,55.7172,55.6318,55.6508,21200.0
2007-10-12 12:00:00,58.67,58.79,58.66,58.67,32100.0,55.6603,55.7742,55.6508,55.6603,32100.0
2007-10-12 12:10:00,58.68,58.76,58.6,58.7,76100.0,55.6698,55.7457,55.5939,55.6888,76100.0
2007-10-12 12:20:00,58.7,58.75,58.69,58.69,65500.0,55.6888,55.7362,55.6793,55.6793,65500.0
2007-10-12 12:30:00,58.69,58.76,58.68,58.74,31400.0,55.6793,55.7457,55.6698,55.7267,31400.0
2007-10-12 12:40:00,58.75,58.89,58.75,58.78,43800.0,55.7362,55.869,55.7362,55.7647,43800.0
2007-10-12 12:50:00,58.79,59.02,58.78,58.81,85000.0,55.7742,55.9924,55.7647,55.7931,85000.0
2007-10-12 13:00:00,58.82,58.85,58.7,58.72,27100.0,55.8026,55.8311,55.6888,55.7077,27100.0
2007-10-12 13:10:00,58.72,58.83,58.67,58.69,70500.0,55.7077,55.8121,55.6603,55.6793,70500.0
2007-10-12 13:20:00,58.7,58.73,58.68,58.73,33600.0,55.6888,55.7172,55.6698,55.7172,33600.0
2007-10-12 13:30:00,58.71,58.73,58.69,58.73,30000.0,55.6983,55.7172,55.6793,55.7172,30000.0
2007-10-12 13:40:00,58.7,58.88,58.69,58.7,54300.0,55.6888,55.8595,55.6793,55.6888,54300.0
2007-10-12 13:50:00,58.7,58.72,58.68,58.7,21700.0,55.6888,55.7077,55.6698,55.6888,21700.0
2007-10-12 14:00:00,58.69,58.82,58.68,58.69,79900.0,55.6793,55.8026,55.6698,55.6793,79900.0
2007-10-12 14:10:00,58.69,58.73,58.68,58.7,47300.0,55.6793,55.7172,55.6698,55.6888,47300.0
2007-10-12 14:20:00,58.69,58.74,58.66,58.69,36700.0,55.6793,55.7267,55.6508,55.6793,36700.0
2007-10-12 14:30:00,58.7,58.89,58.69,58.86,52400.0,55.6888,55.869,55.6793,55.8406,52400.0
2007-10-12 14:40:00,58.88,58.93,58.77,58.83,37900.0,55.8595,55.907,55.7552,55.8121,37900.0
2007-10-12 14:50:00,58.79,58.89,58.77,58.78,41700.0,55.7742,55.869,55.7552,55.7647,41700.0
2007-10-12 15:00:00,58.78,58.8,58.65,58.66,86100.0,55.7647,55.7836,55.6413,55.6508,86100.0
2007-10-12 15:10:00,58.67,58.73,58.65,58.65,39400.0,55.6603,55.7172,55.6413,55.6413,39400.0
2007-10-12 15:20:00,58.65,58.69,58.52,58.54,40300.0,55.6413,55.6793,55.518,55.537,40300.0
2007-10-12 15:30:00,58.52,58.71,58.49,58.7,35100.0,55.518,55.6983,55.4895,55.6888,35100.0
2007-10-12 15:40:00,58.7,58.7,58.62,58.66,41700.0,55.6888,55.6888,55.6129,55.6508,41700.0
2007-10-12 15:50:00,58.68,58.72,58.64,58.7,64400.0,55.6698,55.7077,55.6318,55.6888,64400.0
2007-10-15 09:30:00,58.62,58.98,58.4,58.53,49500.0,55.6129,55.9544,55.4042,55.5275,49500.0
2007-10-15 09:40:00,58.52,58.63,58.41,58.57,58400.0,55.518,55.6224,55.4136,55.5654,58400.0
2007-10-15 09:50:00,58.58,58.69,58.53,58.59,39600.0,55.5749,55.6793,55.5275,55.5844,39600.0
2007-10-15 10:00:00,58.59,58.72,58.56,58.68,19300.0,55.5844,55.7077,55.556,55.6698,19300.0
2007-10-15 10:10:00,58.66,58.72,58.53,58.59,45300.0,55.6508,55.7077,55.5275,55.5844,45300.0
2007-10-15 10:20:00,58.57,58.58,58.32,58.32,41900.0,55.5654,55.5749,55.3283,55.3283,41900.0
2007-10-15 10:30:00,58.32,58.4,58.3,58.34,12700.0,55.3283,55.4042,55.3093,55.3472,12700.0
2007-10-15 10:40:00,58.34,58.43,58.3,58.42,35400.0,55.3472,55.4326,55.3093,55.4231,35400.0
2007-10-15 10:50:00,58.43,58.48,58.4,58.41,43000.0,55.4326,55.4801,55.4042,55.4136,43000.0
2007-10-15 11:00:00,58.45,58.5,58.4,58.5,55500.0,55.4516,55.499,55.4042,55.499,55500.0
2007-10-15 11:10:00,58.48,58.49,58.39,58.48,49000.0,55.4801,55.4895,55.3947,55.4801,49000.0
2007-10-15 11:20:00,58.48,58.5,58.41,58.49,75000.0,55.4801,55.499,55.4136,55.4895,75000.0
2007-10-15 11:30:00,58.49,58.53,58.43,58.53,52500.0,55.4895,55.5275,55.4326,55.5275,52500.0
2007-10-15 11:40:00,58.53,58.53,58.41,58.46,23400.0,55.5275,55.5275,55.4136,55.4611,23400.0
2007-10-15 11:50:00,58.45,58.49,58.43,58.47,29500.0,55.4516,55.4895,55.4326,55.4706,29500.0
2007-10-15 12:00:00,58.48,58.51,58.45,58.51,32900.0,55.4801,55.5085,55.4516,55.5085,32900.0
2007-10-15 12:10:00,58.49,58.52,58.47,58.5,23300.0,55.4895,55.518,55.4706,55.499,23300.0
2007-10-15 12:20:00,58.52,58.54,58.48,58.53,25000.0,55.518,55.537,55.4801,55.5275,25000.0
2007-10-15 12:30:00,58.52,58.54,58.48,58.54,19800.0,55.518,55.537,55.4801,55.537,19800.0
2007-10-15 12:40:00,58.54,58.54,58.43,58.49,35200.0,55.537,55.537,55.4326,55.4895,35200.0
2007-10-15 12:50:00,58.5,58.67,58.5,58.61,28500.0,55.499,55.6603,55.499,55.6034,28500.0
2007-10-15 13:00:00,58.6,58.67,58.57,58.63,34300.0,55.5939,55.6603,55.5654,55.6224,34300.0
2007-10-15 13:10:00,58.65,58.66,58.6,58.64,22500.0,55.6413,55.6508,55.5939,55.6318,22500.0
2007-10-15 13:20:00,58.63,58.7,58.61,58.7,21100.0,55.6224,55.6888,55.6034,55.6888,21100.0
2007-10-15 13:30:00,58.69,58.71,58.64,58.69,28300.0,55.6793,55.6983,55.6318,55.6793,28300.0
2007-10-15 13:40:00,58.68,58.7,58.57,58.62,112100.0,55.6698,55.6888,55.5654,55.6129,112100.0
2007-10-15 13:50:00,58.62,58.73,58.54,58.71,33100.0,55.6129,55.7172,55.537,55.6983,33100.0
2007-10-15 14:00:00,58.7,58.71,58.59,58.6,38700.0,55.6888,55.6983,55.5844,55.5939,38700.0
2007-10-15 14:10:00,58.59,58.72,58.54,58.7,44000.0,55.5844,55.7077,55.537,55.6888,44000.0
2007-10-15 14:20:00,58.69,58.73,58.63,58.68,38000.0,55.6793,55.7172,55.6224,55.6698,38000.0
2007-10-15 14:30:00,58.7,58.71,58.61,58.7,42800.0,55.6888,55.6983,55.6034,55.6888,42800.0
2007-10-15 14:40:00,58.69,58.71,58.66,58.67,45700.0,55.6793,55.6983,55.6508,55.6603,45700.0
2007-10-15 14:50:00,58.67,58.73,58.62,58.64,105000.0,55.6603,55.7172,55.6129,55.6318,105000.0
2007-10-15 15:00:00,58.66,58.74,58.64,58.69,73900.0,55.6508,55.7267,55.6318,55.6793,73900.0
2007-10-15 15:10:00,58.69,58.75,58.63,58.71,59000.0,55.6793,55.7362,55.6224,55.6983,59000.0
2007-10-15 15:20:00,58.71,58.72,58.57,58.63,55200.0,55.6983,55.7077,55.5654,55.6224,55200.0
2007-10-15 15:30:00,58.65,58.72,58.63,58.7,67000.0,55.6413,55.7077,55.6224,55.6888,67000.0
2007-10-15 15:40:00,58.7,58.77,58.67,58.71,156200.0,55.6888,55.7552,55.6603,55.6983,156200.0
2007-10-15 15:50:00,58.69,58.76,58.67,58.71,157300.0,55.6793,55.7457,55.6603,55.6983,157300.0
2007-10-16 09:30:00,58.68,58.81,58.6,58.78,165000.0,55.6698,55.7931,55.5939,55.7647,165000.0
2007-10-16 09:40:00,58.75,59.08,58.75,58.93,35600.0,55.7362,56.0493,55.7362,55.907,35600.0
2007-10-16 09:50:00,58.92,59.04,58.76,58.96,42700.0,55.8975,56.0113,55.7457,55.9354,42700.0
2007-10-16 10:00:00,58.99,59.02,58.91,58.99,29900.0,55.9639,55.9924,55.888,55.9639,29900.0
2007-10-16 10:10:00,58.98,59.01,58.73,58.78,39000.0,55.9544,55.9829,55.7172,55.7647,39000.0
2007-10-16 10:20:00,58.79,58.89,58.79,58.84,32100.0,55.7742,55.869,55.7742,55.8216,32100.0
2007-10-16 10:30:00,58.85,58.91,58.77,58.81,44200.0,55.8311,55.888,55.7552,55.7931,44200.0
2007-10-16 10:40:00,58.8,58.89,58.77,58.89,29200.0,55.7836,55.869,55.7552,55.869,29200.0
2007-10-16 10:50:00,58.87,58.91,58.82,58.9,29200.0,55.85,55.888,55.8026,55.8785,29200.0
2007-10-16 11:00:00,58.9,58.95,58.86,58.9,26300.0,55.8785,55.9259,55.8406,55.8785,26300.0
2007-10-16 11:10:00,58.89,58.93,58.86,58.86,19000.0,55.869,55.907,55.8406,55.8406,19000.0
2007-10-16 11:20:00,58.86,58.9,58.82,58.84,24700.0,55.8406,55.8785,55.8026,55.8216,24700.0
2007-10-16 11:30:00,58.87,59.03,58.87,58.99,33100.0,55.85,56.0018,55.85,55.9639,33100.0
2007-10-16 11:40:00,58.99,59.02,58.96,58.99,41900.0,55.9639,55.9924,55.9354,55.9639,41900.0
2007-10-16 11:50:00,59.01,59.07,58.93,58.95,47500.0,55.9829,56.0398,55.907,55.9259,47500.0
2007-10-16 12:00:00,58.92,59.01,58.9,58.98,34400.0,55.8975,55.9829,55.8785,55.9544,34400.0
2007-10-16 12:10:00,58.95,58.99,58.82,58.9,21100.0,55.9259,55.9639,55.8026,55.8785,21100.0
2007-10-16 12:20:00,58.92,58.95,58.86,58.9,18400.0,55.8975,55.9259,55.8406,55.8785,18400.0
2007-10-16 12:30:00,58.89,58.93,58.85,58.86,18600.0,55.869,55.907,55.8311,55.8406,18600.0
2007-10-16 12:40:00,58.86,59.05,58.85,58.96,53500.0,55.8406,56.0208,55.8311,55.9354,53500.0
2007-10-16 12:50:00,58.98,58.98,58.81,58.83,21800.0,55.9544,55.9544,55.7931,55.8121,21800.0
2007-10-16 13:00:00,58.83,58.84,58.66,58.68,20900.0,55.8121,55.8216,55.6508,55.6698,20900.0
2007-10-16 13:10:00,58.71,58.79,58.67,58.79,41200.0,55.6983,55.7742,55.6603,55.7742,41200.0
2007-10-16 13:20:00,58.79,58.85,58.72,58.8,34300.0,55.7742,55.8311,55.7077,55.7836,34300.0
2007-10-16 13:30:00,58.8,58.9,58.76,58.79,43900.0,55.7836,55.8785,55.7457,55.7742,43900.0
2007-10-16 13:40:00,58.8,58.89,58.73,58.73,47300.0,55.7836,55.869,55.7172,55.7172,47300.0
2007-10-16 13:50:00,58.72,58.77,58.71,58.73,21700.0,55.7077,55.7552,55.6983,55.7172,21700.0
2007-10-16 14:00:00,58.76,58.78,58.72,58.77,39500.0,55.7457,55.7647,55.7077,55.7552,39500.0
2007-10-16 14:10:00,58.77,58.9,58.73,58.79,31100.0,55.7552,55.8785,55.7172,55.7742,31100.0
2007-10-16 14:20:00,58.8,58.8,58.71,58.75,52000.0,55.7836,55.7836,55.6983,55.7362,52000.0
2007-10-16 14:30:00,58.75,58.78,58.62,58.64,123500.0,55.7362,55.7647,55.6129,55.6318,123500.0
2007-10-16 14:40:00,58.64,58.79,58.63,58.75,31800.0,55.6318,55.7742,55.6224,55.7362,31800.0
2007-10-16 14:50:00,58.76,58.76,58.65,58.66,44400.0,55.7457,55.7457,55.6413,55.6508,44400.0
2007-10-16 15:00:00,58.66,58.68,58.49,58.56,60800.0,55.6508,55.6698,55.4895,55.556,60800.0
2007-10-16 15:10:00,58.56,58.72,58.56,58.72,100900.0,55.556,55.7077,55.556,55.7077,100900.0
2007-10-16 15:20:00,58.73,58.73,58.37,58.51,208600.0,55.7172,55.7172,55.3757,55.5085,208600.0
2007-10-16 15:30:00,58.5,58.52,58.44,58.49,270900.0,55.499,55.518,55.4421,55.4895,270900.0
2007-10-16 15:40:00,58.5,58.56,58.43,58.45,138700.0,55.499,55.556,55.4326,55.4516,138700.0
2007-10-16 15:50:00,58.45,58.52,58.44,58.5,138400.0,55.4516,55.518,55.4421,55.499,138400.0
2007-10-17 09:30:00,59.35,59.35,59.05,59.07,123900.0,56.3054,56.3054,56.0208,56.0398,123900.0
2007-10-17 09:40:00,59.09,59.17,58.76,58.92,219700.0,56.0588,56.1347,55.7457,55.8975,219700.0
2007-10-17 09:50:00,58.92,59.36,58.88,59.0,76400.0,55.8975,56.3149,55.8595,55.9734,76400.0
2007-10-17 10:00:00,59.02,59.08,58.87,58.99,33200.0,55.9924,56.0493,55.85,55.9639,33200.0
2007-10-17 10:10:00,58.99,59.0,58.97,58.98,30000.0,55.9639,55.9734,55.9449,55.9544,30000.0
2007-10-17 10:20:00,58.99,59.0,58.89,58.98,17100.0,55.9639,55.9734,55.869,55.9544,17100.0
2007-10-17 10:30:00,58.96,59.04,58.95,59.0,71400.0,55.9354,56.0113,55.9259,55.9734,71400.0
2007-10-17 10:40:00,58.99,59.14,58.96,59.05,51500.0,55.9639,56.1062,55.9354,56.0208,51500.0
2007-10-17 10:50:00,59.02,59.15,59.02,59.06,26400.0,55.9924,56.1157,55.9924,56.0303,26400.0
2007-10-17 11:00:00,59.05,59.06,58.9,58.93,19300.0,56.0208,56.0303,55.8785,55.907,19300.0
2007-10-17 11:10:00,58.93,59.01,58.93,59.0,18200.0,55.907,55.9829,55.907,55.9734,18200.0
2007-10-17 11:20:00,59.0,59.0,58.91,58.96,10600.0,55.9734,55.9734,55.888,55.9354,10600.0
2007-10-17 11:30:00,58.97,59.01,58.94,58.98,23800.0,55.9449,55.9829,55.9165,55.9544,23800.0
2007-10-17 11:40:00,58.95,59.0,58.91,58.91,18800.0,55.9259,55.9734,55.888,55.888,18800.0
2007-10-17 11:50:00,58.93,58.95,58.81,58.82,30000.0,55.907,55.9259,55.7931,55.8026,30000.0
2007-10-17 12:00:00,58.82,58.83,58.73,58.76,71600.0,55.8026,55.8121,55.7172,55.7457,71600.0
2007-10-17 12:10:00,58.76,58.77,58.69,58.7,34300.0,55.7457,55.7552,55.6793,55.6888,34300.0
2007-10-17 12:20:00,58.7,58.71,58.57,58.58,21600.0,55.6888,55.6983,55.5654,55.5749,21600.0
2007-10-17 12:30:00,58.59,58.7,58.59,58.69,25500.0,55.5844,55.6888,55.5844,55.6793,25500.0
2007-10-17 12:40:00,58.68,58.75,58.67,58.69,27400.0,55.6698,55.7362,55.6603,55.6793,27400.0
2007-10-17 12:50:00,58.68,58.75,58.65,58.68,44700.0,55.6698,55.7362,55.6413,55.6698,44700.0
2007-10-17 13:00:00,58.67,58.71,58.51,58.53,55200.0,55.6603,55.6983,55.5085,55.5275,55200.0
2007-10-17 13:10:00,58.51,58.52,58.38,58.42,56300.0,55.5085,55.518,55.3852,55.4231,56300.0
2007-10-17 13:20:00,58.42,58.43,58.3,58.35,30700.0,55.4231,55.4326,55.3093,55.3567,30700.0
2007-10-17 13:30:00,58.33,58.51,58.33,58.51,52900.0,55.3377,55.5085,55.3377,55.5085,52900.0
2007-10-17 13:40:00,58.5,58.56,58.43,58.43,44000.0,55.499,55.556,55.4326,55.4326,44000.0
2007-10-17 13:50:00,58.44,58.48,58.24,58.4,38100.0,55.4421,55.4801,55.2524,55.4042,38100.0
2007-10-17 14:00:00,58.39,58.67,58.26,58.67,52000.0,55.3947,55.6603,55.2713,55.6603,52000.0
2007-10-17 14:10:00,58.65,58.7,58.49,58.6,54200.0,55.6413,55.6888,55.4895,55.5939,54200.0
2007-10-17 14:20:00,58.6,58.62,58.49,58.56,17900.0,55.5939,55.6129,55.4895,55.556,17900.0
2007-10-17 14:30:00,58.58,58.59,58.48,58.5,33700.0,55.5749,55.5844,55.4801,55.499,33700.0
2007-10-17 14:40:00,58.5,58.57,58.38,58.39,52000.0,55.499,55.5654,55.3852,55.3947,52000.0
2007-10-17 14:50:00,58.39,58.44,58.37,58.4,100900.0,55.3947,55.4421,55.3757,55.4042,100900.0
2007-10-17 15:00:00,58.4,58.5,58.36,58.43,88200.0,55.4042,55.499,55.3662,55.4326,88200.0
2007-10-17 15:10:00,58.41,58.55,58.34,58.45,81500.0,55.4136,55.5465,55.3472,55.4516,81500.0
2007-10-17 15:20:00,58.45,58.5,58.36,58.4,107300.0,55.4516,55.499,55.3662,55.4042,107300.0
2007-10-17 15:30:00,58.4,58.45,58.32,58.43,87700.0,55.4042,55.4516,55.3283,55.4326,87700.0
2007-10-17 15:40:00,58.42,58.5,58.41,58.45,115300.0,55.4231,55.499,55.4136,55.4516,115300.0
2007-10-17 15:50:00,58.45,58.48,58.37,58.4,195200.0,55.4516,55.4801,55.3757,55.4042,195200.0
2007-10-18 09:30:00,58.33,58.57,58.22,58.57,43300.0,55.3377,55.5654,55.2334,55.5654,43300.0
2007-10-18 09:40:00,58.58,58.79,58.53,58.74,191100.0,55.5749,55.7742,55.5275,55.7267,191100.0
2007-10-18 09:50:00,58.75,58.75,58.68,58.75,26300.0,55.7362,55.7362,55.6698,55.7362,26300.0
2007-10-18 10:00:00,58.72,58.75,58.37,58.39,55300.0,55.7077,55.7362,55.3757,55.3947,55300.0
2007-10-18 10:10:00,58.39,58.49,58.3,58.47,43200.0,55.3947,55.4895,55.3093,55.4706,43200.0
2007-10-18 10:20:00,58.47,58.49,58.4,58.42,53800.0,55.4706,55.4895,55.4042,55.4231,53800.0
2007-10-18 10:30:00,58.4,58.43,58.39,58.41,30100.0,55.4042,55.4326,55.3947,55.4136,30100.0
2007-10-18 10:40:00,58.41,58.44,58.4,58.4,22700.0,55.4136,55.4421,55.4042,55.4042,22700.0
2007-10-18 10:50:00,58.4,58.55,58.39,58.48,56100.0,55.4042,55.5465,55.3947,55.4801,56100.0
2007-10-18 11:00:00,58.49,58.55,58.42,58.43,17600.0,55.4895,55.5465,55.4231,55.4326,17600.0
2007-10-18 11:10:00,58.42,58.43,58.34,58.35,19800.0,55.4231,55.4326,55.3472,55.3567,19800.0
2007-10-18 11:20:00,58.34,58.4,58.3,58.38,26500.0,55.3472,55.4042,55.3093,55.3852,26500.0
2007-10-18 11:30:00,58.39,58.45,58.38,58.43,49500.0,55.3947,55.4516,55.3852,55.4326,49500.0
2007-10-18 11:40:00,58.44,58.45,58.34,58.42,15400.0,55.4421,55.4516,55.3472,55.4231,15400.0
2007-10-18 11:50:00,58.42,58.46,58.37,58.4,18200.0,55.4231,55.4611,55.3757,55.4042,18200.0
2007-10-18 12:00:00,58.39,58.42,58.32,58.41,17600.0,55.3947,55.4231,55.3283,55.4136,17600.0
2007-10-18 12:10:00,58.42,58.45,58.38,58.44,17500.0,55.4231,55.4516,55.3852,55.4421,17500.0
2007-10-18 12:20:00,58.41,58.47,58.41,58.46,6600.0,55.4136,55.4706,55.4136,55.4611,6600.0
2007-10-18 12:30:00,58.46,58.47,58.41,58.45,24700.0,55.4611,55.4706,55.4136,55.4516,24700.0
2007-10-18 12:40:00,58.43,58.47,58.43,58.45,13100.0,55.4326,55.4706,55.4326,55.4516,13100.0
2007-10-18 12:50:00,58.46,58.47,58.38,58.44,33700.0,55.4611,55.4706,55.3852,55.4421,33700.0
2007-10-18 13:00:00,58.42,58.45,58.38,58.43,27500.0,55.4231,55.4516,55.3852,55.4326,27500.0
2007-10-18 13:10:00,58.42,58.46,58.35,58.39,55400.0,55.4231,55.4611,55.3567,55.3947,55400.0
2007-10-18 13:20:00,58.39,58.4,58.36,58.4,9000.0,55.3947,55.4042,55.3662,55.4042,9000.0
2007-10-18 13:30:00,58.4,58.46,58.38,58.43,63300.0,55.4042,55.4611,55.3852,55.4326,63300.0
2007-10-18 13:40:00,58.44,58.47,58.39,58.4,32000.0,55.4421,55.4706,55.3947,55.4042,32000.0
2007-10-18 13:50:00,58.4,58.45,58.4,58.4,27600.0,55.4042,55.4516,55.4042,55.4042,27600.0
2007-10-18 14:00:00,58.4,58.5,58.39,58.46,51300.0,55.4042,55.499,55.3947,55.4611,51300.0
2007-10-18 14:10:00,58.46,58.47,58.37,58.41,14800.0,55.4611,55.4706,55.3757,55.4136,14800.0
2007-10-18 14:20:00,58.4,58.43,58.36,58.36,13500.0,55.4042,55.4326,55.3662,55.3662,13500.0
2007-10-18 14:30:00,58.36,58.42,58.34,58.42,29000.0,55.3662,55.4231,55.3472,55.4231,29000.0
2007-10-18 14:40:00,58.43,58.45,58.39,58.41,62000.0,55.4326,55.4516,55.3947,55.4136,62000.0
2007-10-18 14:50:00,58.41,58.45,58.39,58.43,34600.0,55.4136,55.4516,55.3947,55.4326,34600.0
2007-10-18 15:00:00,58.45,58.46,58.33,58.36,90900.0,55.4516,55.4611,55.3377,55.3662,90900.0
2007-10-18 15:10:00,58.36,58.45,58.36,58.38,37600.0,55.3662,55.4516,55.3662,55.3852,37600.0
2007-10-18 15:20:00,58.39,58.4,58.32,58.35,26700.0,55.3947,55.4042,55.3283,55.3567,26700.0
2007-10-18 15:30:00,58.35,58.4,58.33,58.39,52800.0,55.3567,55.4042,55.3377,55.3947,52800.0
2007-10-18 15:40:00,58.39,58.4,58.27,58.34,56500.0,55.3947,55.4042,55.2808,55.3472,56500.0
2007-10-18 15:50:00,58.34,58.46,58.34,58.35,171000.0,55.3472,55.4611,55.3472,55.3567,171000.0
2007-10-19 09:30:00,58.17,58.85,58.17,58.62,322800.0,55.186,55.8311,55.186,55.6129,322800.0
2007-10-19 09:40:00,58.61,58.7,58.27,58.57,123000.0,55.6034,55.6888,55.2808,55.5654,123000.0
2007-10-19 09:50:00,58.59,58.63,58.45,58.57,70400.0,55.5844,55.6224,55.4516,55.5654,70400.0
2007-10-19 10:00:00,58.57,58.63,58.36,58.37,111500.0,55.5654,55.6224,55.3662,55.3757,111500.0
2007-10-19 10:10:00,58.37,58.45,58.27,58.38,46100.0,55.3757,55.4516,55.2808,55.3852,46100.0
2007-10-19 10:20:00,58.38,58.53,58.37,58.47,34100.0,55.3852,55.5275,55.3757,55.4706,34100.0
2007-10-19 10:30:00,58.47,58.48,58.37,58.45,33500.0,55.4706,55.4801,55.3757,55.4516,33500.0
2007-10-19 10:40:00,58.44,58.55,58.39,58.54,24300.0,55.4421,55.5465,55.3947,55.537,24300.0
2007-10-19 10:50:00,58.57,58.67,58.52,58.56,53100.0,55.5654,55.6603,55.518,55.556,53100.0
2007-10-19 11:00:00,58.55,58.61,58.55,58.59,45600.0,55.5465,55.6034,55.5465,55.5844,45600.0
2007-10-19 11:10:00,58.56,58.6,58.51,58.52,30900.0,55.556,55.5939,55.5085,55.518,30900.0
2007-10-19 11:20:00,58.52,58.55,58.38,58.5,41900.0,55.518,55.5465,55.3852,55.499,41900.0
2007-10-19 11:30:00,58.5,58.62,58.4,58.51,70600.0,55.499,55.6129,55.4042,55.5085,70600.0
2007-10-19 11:40:00,58.5,58.55,58.43,58.55,26900.0,55.499,55.5465,55.4326,55.5465,26900.0
2007-10-19 11:50:00,58.55,58.64,58.51,58.58,62800.0,55.5465,55.6318,55.5085,55.5749,62800.0
2007-10-19 12:00:00,58.58,58.58,58.4,58.53,85800.0,55.5749,55.5749,55.4042,55.5275,85800.0
2007-10-19 12:10:00,58.53,58.58,58.47,58.53,33700.0,55.5275,55.5749,55.4706,55.5275,33700.0
2007-10-19 12:20:00,58.54,58.55,58.46,58.47,26400.0,55.537,55.5465,55.4611,55.4706,26400.0
2007-10-19 12:30:00,58.46,58.51,58.46,58.49,53100.0,55.4611,55.5085,55.4611,55.4895,53100.0
2007-10-19 12:40:00,58.49,58.51,58.43,58.46,36000.0,55.4895,55.5085,55.4326,55.4611,36000.0
2007-10-19 12:50:00,58.46,58.48,58.36,58.36,20700.0,55.4611,55.4801,55.3662,55.3662,20700.0
2007-10-19 13:00:00,58.38,58.46,58.37,58.41,30800.0,55.3852,55.4611,55.3757,55.4136,30800.0
2007-10-19 13:10:00,58.41,58.47,58.4,58.42,18100.0,55.4136,55.4706,55.4042,55.4231,18100.0
2007-10-19 13:20:00,58.43,58.47,58.35,58.46,45800.0,55.4326,55.4706,55.3567,55.4611,45800.0
2007-10-19 13:30:00,58.47,58.48,58.39,58.4,19200.0,55.4706,55.4801,55.3947,55.4042,19200.0
2007-10-19 13:40:00,58.38,58.44,58.34,58.39,39400.0,55.3852,55.4421,55.3472,55.3947,39400.0
2007-10-19 13:50:00,58.38,58.4,58.31,58.32,26600.0,55.3852,55.4042,55.3188,55.3283,26600.0
2007-10-19 14:00:00,58.29,58.29,58.15,58.18,33400.0,55.2998,55.2998,55.167,55.1954,33400.0
2007-10-19 14:10:00,58.17,58.25,58.08,58.14,106100.0,55.186,55.2619,55.1006,55.1575,106100.0
2007-10-19 14:20:00,58.14,58.2,58.01,58.07,64700.0,55.1575,55.2144,55.0342,55.0911,64700.0
2007-10-19 14:30:00,58.07,58.15,58.0,58.04,54100.0,55.0911,55.167,55.0247,55.0626,54100.0
2007-10-19 14:40:00,58.04,58.2,58.04,58.2,107600.0,55.0626,55.2144,55.0626,55.2144,107600.0
2007-10-19 14:50:00,58.19,58.2,58.09,58.16,98600.0,55.2049,55.2144,55.1101,55.1765,98600.0
2007-10-19 15:00:00,58.14,58.21,58.12,58.2,80500.0,55.1575,55.2239,55.1385,55.2144,80500.0
2007-10-19 15:10:00,58.2,58.24,58.0,58.0,66900.0,55.2144,55.2524,55.0247,55.0247,66900.0
2007-10-19 15:20:00,58.0,58.02,57.82,57.97,69400.0,55.0247,55.0437,54.8539,54.9962,69400.0
2007-10-19 15:30:00,57.98,58.15,57.95,58.15,193100.0,55.0057,55.167,54.9772,55.167,193100.0
2007-10-19 15:40:00,58.15,58.15,57.61,57.64,239700.0,55.167,55.167,54.6547,54.6831,239700.0
2007-10-19 15:50:00,57.64,57.83,57.54,57.76,224200.0,54.6831,54.8634,54.5883,54.797,224200.0
2007-10-22 09:30:00,57.18,57.33,57.01,57.22,37600.0,54.2467,54.389,54.0855,54.2847,37600.0
2007-10-22 09:40:00,57.21,57.55,57.2,57.55,37700.0,54.2752,54.5978,54.2657,54.5978,37700.0
2007-10-22 09:50:00,57.48,57.53,57.32,57.4,26800.0,54.5314,54.5788,54.3796,54.4555,26800.0
2007-10-22 10:00:00,57.38,57.47,57.31,57.47,54000.0,54.4365,54.5219,54.3701,54.5219,54000.0
2007-10-22 10:10:00,57.45,57.63,57.38,57.46,46700.0,54.5029,54.6737,54.4365,54.5124,46700.0
2007-10-22 10:20:00,57.46,57.53,57.42,57.5,26600.0,54.5124,54.5788,54.4744,54.5503,26600.0
2007-10-22 10:30:00,57.5,57.54,57.47,57.52,47600.0,54.5503,54.5883,54.5219,54.5693,47600.0
2007-10-22 10:40:00,57.51,57.55,57.47,57.52,68800.0,54.5598,54.5978,54.5219,54.5693,68800.0
2007-10-22 10:50:00,57.54,57.54,57.31,57.4,31600.0,54.5883,54.5883,54.3701,54.4555,31600.0
2007-10-22 11:00:00,57.39,57.43,57.31,57.43,37100.0,54.446,54.4839,54.3701,54.4839,37100.0
2007-10-22 11:10:00,57.43,57.54,57.38,57.41,21300.0,54.4839,54.5883,54.4365,54.4649,21300.0
2007-10-22 11:20:00,57.4,57.47,57.38,57.44,34300.0,54.4555,54.5219,54.4365,54.4934,34300.0
2007-10-22 11:30:00,57.44,57.46,57.39,57.44,28300.0,54.4934,54.5124,54.446,54.4934,28300.0
2007-10-22 11:40:00,57.44,57.47,57.41,57.45,43400.0,54.4934,54.5219,54.4649,54.5029,43400.0
2007-10-22 11:50:00,57.45,57.47,57.37,57.46,26500.0,54.5029,54.5219,54.427,54.5124,26500.0
2007-10-22 12:00:00,57.46,57.47,57.37,57.42,20100.0,54.5124,54.5219,54.427,54.4744,20100.0
2007-10-22 12:10:00,57.42,57.44,57.36,57.42,28500.0,54.4744,54.4934,54.4175,54.4744,28500.0
2007-10-22 12:20:00,57.42,57.48,57.42,57.45,29700.0,54.4744,54.5314,54.4744,54.5029,29700.0
2007-10-22 12:30:00,57.44,57.49,57.39,57.39,28100.0,54.4934,54.5408,54.446,54.446,28100.0
2007-10-22 12:40:00,57.39,57.47,57.37,57.45,25000.0,54.446,54.5219,54.427,54.5029,25000.0
2007-10-22 12:50:00,57.43,57.48,57.42,57.45,75800.0,54.4839,54.5314,54.4744,54.5029,75800.0
2007-10-22 13:00:00,57.44,57.5,57.43,57.49,71400.0,54.4934,54.5503,54.4839,54.5408,71400.0
2007-10-22 13:10:00,57.49,57.54,57.45,57.5,41300.0,54.5408,54.5883,54.5029,54.5503,41300.0
2007-10-22 13:20:00,57.54,57.58,57.48,57.55,37300.0,54.5883,54.6262,54.5314,54.5978,37300.0
2007-10-22 13:30:00,57.56,57.59,57.52,57.55,21900.0,54.6072,54.6357,54.5693,54.5978,21900.0
2007-10-22 13:40:00,57.56,57.64,57.54,57.64,30400.0,54.6072,54.6831,54.5883,54.6831,30400.0
2007-10-22 13:50:00,57.65,57.68,57.45,57.49,22900.0,54.6926,54.7211,54.5029,54.5408,22900.0
2007-10-22 14:00:00,57.49,57.57,57.48,57.49,14000.0,54.5408,54.6167,54.5314,54.5408,14000.0
2007-10-22 14:10:00,57.5,57.6,57.49,57.6,25600.0,54.5503,54.6452,54.5408,54.6452,25600.0
2007-10-22 14:20:00,57.6,57.61,57.54,57.57,23500.0,54.6452,54.6547,54.5883,54.6167,23500.0
2007-10-22 14:30:00,57.57,57.61,57.44,57.47,29300.0,54.6167,54.6547,54.4934,54.5219,29300.0
2007-10-22 14:40:00,57.47,57.53,57.46,57.52,20200.0,54.5219,54.5788,54.5124,54.5693,20200.0
2007-10-22 14:50:00,57.52,57.54,57.42,57.45,23300.0,54.5693,54.5883,54.4744,54.5029,23300.0
2007-10-22 15:00:00,57.46,57.5,57.37,57.43,34500.0,54.5124,54.5503,54.427,54.4839,34500.0
2007-10-22 15:10:00,57.45,57.52,57.39,57.4,38800.0,54.5029,54.5693,54.446,54.4555,38800.0
2007-10-22 15:20:00,57.41,57.49,57.38,57.48,55100.0,54.4649,54.5408,54.4365,54.5314,55100.0
2007-10-22 15:30:00,57.46,57.54,57.44,57.53,64000.0,54.5124,54.5883,54.4934,54.5788,64000.0
2007-10-22 15:40:00,57.54,57.8,57.53,57.77,103200.0,54.5883,54.8349,54.5788,54.8065,103200.0
2007-10-22 15:50:00,57.78,57.96,57.75,57.93,89100.0,54.816,54.9867,54.7875,54.9583,89100.0
2007-10-23 09:30:00,58.0,61.9,58.0,59.07,191300.0,55.0247,58.7246,55.0247,56.0398,191300.0
2007-10-23 09:40:00,59.04,59.14,58.88,59.0,190000.0,56.0113,56.1062,55.8595,55.9734,190000.0
2007-10-23 09:50:00,58.99,58.99,58.6,58.86,134500.0,55.9639,55.9639,55.5939,55.8406,134500.0
2007-10-23 10:00:00,58.84,59.23,58.84,59.16,278300.0,55.8216,56.1916,55.8216,56.1252,278300.0
2007-10-23 10:10:00,59.16,59.35,59.11,59.14,88500.0,56.1252,56.3054,56.0777,56.1062,88500.0
2007-10-23 10:20:00,59.13,59.42,59.08,59.4,73500.0,56.0967,56.3718,56.0493,56.3529,73500.0
2007-10-23 10:30:00,59.4,59.86,59.35,59.79,72600.0,56.3529,56.7893,56.3054,56.7229,72600.0
2007-10-23 10:40:00,59.79,59.9,59.72,59.8,41400.0,56.7229,56.8272,56.6564,56.7323,41400.0
2007-10-23 10:50:00,59.83,59.84,59.64,59.64,45100.0,56.7608,56.7703,56.5805,56.5805,45100.0
2007-10-23 11:00:00,59.65,59.67,59.41,59.46,22200.0,56.59,56.609,56.3623,56.4098,22200.0
2007-10-23 11:10:00,59.49,59.54,59.25,59.34,70500.0,56.4382,56.4857,56.2106,56.2959,70500.0
2007-10-23 11:20:00,59.34,59.39,59.22,59.3,63900.0,56.2959,56.3434,56.1821,56.258,63900.0
2007-10-23 11:30:00,59.29,59.39,59.16,59.32,52400.0,56.2485,56.3434,56.1252,56.277,52400.0
2007-10-23 11:40:00,59.31,59.36,59.2,59.23,36900.0,56.2675,56.3149,56.1631,56.1916,36900.0
2007-10-23 11:50:00,59.25,59.36,59.19,59.33,161400.0,56.2106,56.3149,56.1536,56.2865,161400.0
2007-10-23 12:00:00,59.33,59.39,59.22,59.29,42100.0,56.2865,56.3434,56.1821,56.2485,42100.0
2007-10-23 12:10:00,59.29,59.5,59.29,59.38,25200.0,56.2485,56.4477,56.2485,56.3339,25200.0
2007-10-23 12:20:00,59.41,59.43,59.24,59.32,31200.0,56.3623,56.3813,56.2011,56.277,31200.0
2007-10-23 12:30:00,59.35,59.47,59.31,59.36,37400.0,56.3054,56.4193,56.2675,56.3149,37400.0
2007-10-23 12:40:00,59.36,59.38,59.28,59.29,30100.0,56.3149,56.3339,56.239,56.2485,30100.0
2007-10-23 12:50:00,59.27,59.33,59.27,59.27,20100.0,56.2295,56.2865,56.2295,56.2295,20100.0
2007-10-23 13:00:00,59.27,59.38,59.25,59.35,49100.0,56.2295,56.3339,56.2106,56.3054,49100.0
2007-10-23 13:10:00,59.36,59.43,59.3,59.4,94200.0,56.3149,56.3813,56.258,56.3529,94200.0
2007-10-23 13:20:00,59.4,59.48,59.33,59.48,46600.0,56.3529,56.4288,56.2865,56.4288,46600.0
2007-10-23 13:30:00,59.5,59.5,59.38,59.47,103600.0,56.4477,56.4477,56.3339,56.4193,103600.0
2007-10-23 13:40:00,59.45,59.47,59.35,59.38,37200.0,56.4003,56.4193,56.3054,56.3339,37200.0
2007-10-23 13:50:00,59.38,59.47,59.31,59.47,56000.0,56.3339,56.4193,56.2675,56.4193,56000.0
2007-10-23 14:00:00,59.47,59.53,59.41,59.5,214100.0,56.4193,56.4762,56.3623,56.4477,214100.0
2007-10-23 14:10:00,59.5,59.55,59.47,59.49,159100.0,56.4477,56.4952,56.4193,56.4382,159100.0
2007-10-23 14:20:00,59.5,59.54,59.47,59.5,79800.0,56.4477,56.4857,56.4193,56.4477,79800.0
2007-10-23 14:30:00,59.5,59.51,59.43,59.5,79100.0,56.4477,56.4572,56.3813,56.4477,79100.0
2007-10-23 14:40:00,59.48,59.51,59.45,59.5,124400.0,56.4288,56.4572,56.4003,56.4477,124400.0
2007-10-23 14:50:00,59.5,59.56,59.48,59.5,87800.0,56.4477,56.5047,56.4288,56.4477,87800.0
2007-10-23 15:00:00,59.52,59.57,59.5,59.5,117700.0,56.4667,56.5141,56.4477,56.4477,117700.0
2007-10-23 15:10:00,59.5,59.52,59.42,59.48,72100.0,56.4477,56.4667,56.3718,56.4288,72100.0
2007-10-23 15:20:00,59.49,59.53,59.46,59.51,109100.0,56.4382,56.4762,56.4098,56.4572,109100.0
2007-10-23 15:30:00,59.5,59.52,59.47,59.49,198900.0,56.4477,56.4667,56.4193,56.4382,198900.0
2007-10-23 15:40:00,59.5,59.52,59.47,59.49,238500.0,56.4477,56.4667,56.4193,56.4382,238500.0
2007-10-23 15:50:00,59.49,59.56,59.44,59.56,476000.0,56.4382,56.5047,56.3908,56.5047,476000.0
2007-10-24 09:30:00,59.01,59.17,58.7,59.17,117900.0,55.9829,56.1347,55.6888,56.1347,117900.0
2007-10-24 09:40:00,59.18,59.18,58.75,58.97,59600.0,56.1441,56.1441,55.7362,55.9449,59600.0
2007-10-24 09:50:00,58.95,59.08,58.75,58.96,294800.0,55.9259,56.0493,55.7362,55.9354,294800.0
2007-10-24 10:00:00,58.96,59.11,58.85,58.96,338500.0,55.9354,56.0777,55.8311,55.9354,338500.0
2007-10-24 10:10:00,58.94,59.09,58.89,58.99,58500.0,55.9165,56.0588,55.869,55.9639,58500.0
2007-10-24 10:20:00,59.0,59.11,58.93,59.02,262300.0,55.9734,56.0777,55.907,55.9924,262300.0
2007-10-24 10:30:00,59.02,59.05,58.91,58.91,101400.0,55.9924,56.0208,55.888,55.888,101400.0
2007-10-24 10:40:00,58.92,58.92,58.66,58.7,136500.0,55.8975,55.8975,55.6508,55.6888,136500.0
2007-10-24 10:50:00,58.7,58.97,58.67,58.92,46200.0,55.6888,55.9449,55.6603,55.8975,46200.0
2007-10-24 11:00:00,58.91,58.93,58.8,58.89,49500.0,55.888,55.907,55.7836,55.869,49500.0
2007-10-24 11:10:00,58.89,58.91,58.7,58.79,313900.0,55.869,55.888,55.6888,55.7742,313900.0
2007-10-24 11:20:00,58.81,58.89,58.74,58.85,53200.0,55.7931,55.869,55.7267,55.8311,53200.0
2007-10-24 11:30:00,58.85,58.92,58.72,58.81,39400.0,55.8311,55.8975,55.7077,55.7931,39400.0
2007-10-24 11:40:00,58.82,58.86,58.72,58.78,40400.0,55.8026,55.8406,55.7077,55.7647,40400.0
2007-10-24 11:50:00,58.78,58.83,58.57,58.57,38100.0,55.7647,55.8121,55.5654,55.5654,38100.0
2007-10-24 12:00:00,58.57,58.92,58.53,58.89,55500.0,55.5654,55.8975,55.5275,55.869,55500.0
2007-10-24 12:10:00,58.88,58.93,58.77,58.86,52700.0,55.8595,55.907,55.7552,55.8406,52700.0
2007-10-24 12:20:00,58.89,58.92,58.81,58.88,73200.0,55.869,55.8975,55.7931,55.8595,73200.0
2007-10-24 12:30:00,58.88,58.89,58.78,58.86,51400.0,55.8595,55.869,55.7647,55.8406,51400.0
2007-10-24 12:40:00,58.86,58.95,58.82,58.85,20900.0,55.8406,55.9259,55.8026,55.8311,20900.0
2007-10-24 12:50:00,58.87,58.87,58.74,58.84,279500.0,55.85,55.85,55.7267,55.8216,279500.0
2007-10-24 13:00:00,58.84,58.84,58.62,58.63,37300.0,55.8216,55.8216,55.6129,55.6224,37300.0
2007-10-24 13:10:00,58.65,58.75,58.6,58.62,33700.0,55.6413,55.7362,55.5939,55.6129,33700.0
2007-10-24 13:20:00,58.64,58.87,58.6,58.85,40600.0,55.6318,55.85,55.5939,55.8311,40600.0
2007-10-24 13:30:00,58.83,58.87,58.7,58.81,89500.0,55.8121,55.85,55.6888,55.7931,89500.0
2007-10-24 13:40:00,58.83,58.84,58.62,58.78,25500.0,55.8121,55.8216,55.6129,55.7647,25500.0
2007-10-24 13:50:00,58.77,58.81,58.68,58.78,42900.0,55.7552,55.7931,55.6698,55.7647,42900.0
2007-10-24 14:00:00,58.79,58.81,58.64,58.7,39500.0,55.7742,55.7931,55.6318,55.6888,39500.0
2007-10-24 14:10:00,58.67,58.75,58.6,58.72,37700.0,55.6603,55.7362,55.5939,55.7077,37700.0
2007-10-24 14:20:00,58.73,58.9,58.71,58.78,77200.0,55.7172,55.8785,55.6983,55.7647,77200.0
2007-10-24 14:30:00,58.76,59.09,58.76,58.82,98300.0,55.7457,56.0588,55.7457,55.8026,98300.0
2007-10-24 14:40:00,58.83,58.85,58.7,58.8,55600.0,55.8121,55.8311,55.6888,55.7836,55600.0
2007-10-24 14:50:00,58.79,58.88,58.74,58.82,120300.0,55.7742,55.8595,55.7267,55.8026,120300.0
2007-10-24 15:00:00,58.82,58.94,58.76,58.92,50900.0,55.8026,55.9165,55.7457,55.8975,50900.0
2007-10-24 15:10:00,58.92,59.13,58.9,59.0,105200.0,55.8975,56.0967,55.8785,55.9734,105200.0
2007-10-24 15:20:00,59.0,59.24,58.94,59.22,145100.0,55.9734,56.2011,55.9165,56.1821,145100.0
2007-10-24 15:30:00,59.22,59.23,58.85,58.86,120800.0,56.1821,56.1916,55.8311,55.8406,120800.0
2007-10-24 15:40:00,58.85,59.1,58.83,58.98,112100.0,55.8311,56.0682,55.8121,55.9544,112100.0
2007-10-24 15:50:00,59.0,59.21,58.92,59.13,183000.0,55.9734,56.1726,55.8975,56.0967,183000.0
2007-10-25 09:30:00,59.05,60.0,58.96,59.15,256400.0,56.0208,56.9221,55.9354,56.1157,256400.0
2007-10-25 09:40:00,59.14,59.36,58.0,58.2,404300.0,56.1062,56.3149,55.0247,55.2144,404300.0
2007-10-25 09:50:00,58.2,58.21,57.97,58.02,238600.0,55.2144,55.2239,54.9962,55.0437,238600.0
2007-10-25 10:00:00,58.02,59.06,58.01,58.8,188600.0,55.0437,56.0303,55.0342,55.7836,188600.0
2007-10-25 10:10:00,58.8,59.26,58.74,59.24,151000.0,55.7836,56.22,55.7267,56.2011,151000.0
2007-10-25 10:20:00,59.24,59.27,59.11,59.26,87600.0,56.2011,56.2295,56.0777,56.22,87600.0
2007-10-25 10:30:00,59.26,59.27,58.45,58.46,191400.0,56.22,56.2295,55.4516,55.4611,191400.0
2007-10-25 10:40:00,58.47,58.53,58.43,58.5,108200.0,55.4706,55.5275,55.4326,55.499,108200.0
2007-10-25 10:50:00,58.5,58.57,58.32,58.4,123100.0,55.499,55.5654,55.3283,55.4042,123100.0
2007-10-25 11:00:00,58.38,58.45,58.33,58.33,105100.0,55.3852,55.4516,55.3377,55.3377,105100.0
2007-10-25 11:10:00,58.32,58.33,58.0,58.01,89900.0,55.3283,55.3377,55.0247,55.0342,89900.0
2007-10-25 11:20:00,58.01,58.33,57.99,58.29,108300.0,55.0342,55.3377,55.0152,55.2998,108300.0
2007-10-25 11:30:00,58.29,58.31,58.1,58.18,90300.0,55.2998,55.3188,55.1195,55.1954,90300.0
2007-10-25 11:40:00,58.16,58.18,58.13,58.15,94900.0,55.1765,55.1954,55.148,55.167,94900.0
2007-10-25 11:50:00,58.15,58.16,57.78,57.8,75500.0,55.167,55.1765,54.816,54.8349,75500.0
2007-10-25 12:00:00,57.81,58.21,57.75,58.13,74100.0,54.8444,55.2239,54.7875,55.148,74100.0
2007-10-25 12:10:00,58.14,58.5,58.09,58.34,186200.0,55.1575,55.499,55.1101,55.3472,186200.0
2007-10-25 12:20:00,58.34,58.52,58.32,58.44,214000.0,55.3472,55.518,55.3283,55.4421,214000.0
2007-10-25 12:30:00,58.45,58.52,58.33,58.36,338100.0,55.4516,55.518,55.3377,55.3662,338100.0
2007-10-25 12:40:00,58.36,58.39,58.23,58.25,73900.0,55.3662,55.3947,55.2429,55.2619,73900.0
2007-10-25 12:50:00,58.23,58.24,58.12,58.14,55800.0,55.2429,55.2524,55.1385,55.1575,55800.0
2007-10-25 13:00:00,58.14,58.2,58.01,58.1,111200.0,55.1575,55.2144,55.0342,55.1195,111200.0
2007-10-25 13:10:00,58.1,58.14,58.0,58.0,121800.0,55.1195,55.1575,55.0247,55.0247,121800.0
2007-10-25 13:20:00,58.0,58.08,57.94,58.0,82900.0,55.0247,55.1006,54.9678,55.0247,82900.0
2007-10-25 13:30:00,58.01,58.04,57.92,57.97,79800.0,55.0342,55.0626,54.9488,54.9962,79800.0
2007-10-25 13:40:00,57.97,58.02,57.83,57.91,151500.0,54.9962,55.0437,54.8634,54.9393,151500.0
2007-10-25 13:50:00,57.93,58.01,57.87,58.0,68200.0,54.9583,55.0342,54.9013,55.0247,68200.0
2007-10-25 14:00:00,58.01,58.02,57.79,58.02,77700.0,55.0342,55.0437,54.8255,55.0437,77700.0
2007-10-25 14:10:00,58.02,58.04,57.92,58.02,92300.0,55.0437,55.0626,54.9488,55.0437,92300.0
2007-10-25 14:20:00,58.01,58.11,57.93,58.05,106800.0,55.0342,55.129,54.9583,55.0721,106800.0
2007-10-25 14:30:00,58.06,58.11,57.95,58.03,134000.0,55.0816,55.129,54.9772,55.0531,134000.0
2007-10-25 14:40:00,58.03,58.16,57.77,57.95,103000.0,55.0531,55.1765,54.8065,54.9772,103000.0
2007-10-25 14:50:00,57.96,58.16,57.95,58.02,162700.0,54.9867,55.1765,54.9772,55.0437,162700.0
2007-10-25 15:00:00,58.02,58.08,57.93,58.06,147200.0,55.0437,55.1006,54.9583,55.0816,147200.0
2007-10-25 15:10:00,58.05,58.06,57.85,57.98,111100.0,55.0721,55.0816,54.8824,55.0057,111100.0
2007-10-25 15:20:00,57.97,58.13,57.9,58.01,168100.0,54.9962,55.148,54.9298,55.0342,168100.0
2007-10-25 15:30:00,58.01,58.06,57.92,57.97,122300.0,55.0342,55.0816,54.9488,54.9962,122300.0
2007-10-25 15:40:00,57.97,58.09,57.85,57.92,179400.0,54.9962,55.1101,54.8824,54.9488,179400.0
2007-10-25 15:50:00,57.91,58.01,57.8,57.96,219100.0,54.9393,55.0342,54.8349,54.9867,219100.0
2007-10-26 09:30:00,58.99,59.25,58.52,58.61,97200.0,55.9639,56.2106,55.518,55.6034,97200.0
2007-10-26 09:40:00,58.64,58.9,58.5,58.7,131300.0,55.6318,55.8785,55.499,55.6888,131300.0
2007-10-26 09:50:00,58.71,58.82,58.16,58.56,373400.0,55.6983,55.8026,55.1765,55.556,373400.0
2007-10-26 10:00:00,58.57,58.57,58.01,58.05,98400.0,55.5654,55.5654,55.0342,55.0721,98400.0
2007-10-26 10:10:00,58.05,58.21,57.8,58.21,91800.0,55.0721,55.2239,54.8349,55.2239,91800.0
2007-10-26 10:20:00,58.24,58.53,58.22,58.46,39900.0,55.2524,55.5275,55.2334,55.4611,39900.0
2007-10-26 10:30:00,58.46,58.47,58.05,58.17,83600.0,55.4611,55.4706,55.0721,55.186,83600.0
2007-10-26 10:40:00,58.16,58.21,57.94,57.96,147800.0,55.1765,55.2239,54.9678,54.9867,147800.0
2007-10-26 10:50:00,57.99,58.01,57.9,57.99,71300.0,55.0152,55.0342,54.9298,55.0152,71300.0
2007-10-26 11:00:00,57.99,58.02,57.87,57.96,59800.0,55.0152,55.0437,54.9013,54.9867,59800.0
2007-10-26 11:10:00,57.98,58.05,57.95,58.03,48000.0,55.0057,55.0721,54.9772,55.0531,48000.0
2007-10-26 11:20:00,58.02,58.05,57.96,58.02,47600.0,55.0437,55.0721,54.9867,55.0437,47600.0
2007-10-26 11:30:00,58.01,58.03,57.95,57.99,124800.0,55.0342,55.0531,54.9772,55.0152,124800.0
2007-10-26 11:40:00,57.98,58.01,57.94,58.01,74800.0,55.0057,55.0342,54.9678,55.0342,74800.0
2007-10-26 11:50:00,58.02,58.02,57.75,57.76,64000.0,55.0437,55.0437,54.7875,54.797,64000.0
2007-10-26 12:00:00,57.75,57.76,57.28,57.47,105400.0,54.7875,54.797,54.3416,54.5219,105400.0
2007-10-26 12:10:00,57.46,57.65,57.46,57.64,64900.0,54.5124,54.6926,54.5124,54.6831,64900.0
2007-10-26 12:20:00,57.64,57.83,57.64,57.83,38100.0,54.6831,54.8634,54.6831,54.8634,38100.0
2007-10-26 12:30:00,57.84,58.03,57.78,58.0,89200.0,54.8729,55.0531,54.816,55.0247,89200.0
2007-10-26 12:40:00,58.01,58.04,57.94,58.01,47400.0,55.0342,55.0626,54.9678,55.0342,47400.0
2007-10-26 12:50:00,58.01,58.04,57.98,57.98,50400.0,55.0342,55.0626,55.0057,55.0057,50400.0
2007-10-26 13:00:00,57.99,58.04,57.93,58.03,40000.0,55.0152,55.0626,54.9583,55.0531,40000.0
2007-10-26 13:10:00,58.04,58.19,58.03,58.11,85300.0,55.0626,55.2049,55.0531,55.129,85300.0
2007-10-26 13:20:00,58.1,58.25,58.09,58.11,177000.0,55.1195,55.2619,55.1101,55.129,177000.0
2007-10-26 13:30:00,58.13,58.2,57.98,58.1,168700.0,55.148,55.2144,55.0057,55.1195,168700.0
2007-10-26 13:40:00,58.09,58.1,58.05,58.07,20500.0,55.1101,55.1195,55.0721,55.0911,20500.0
2007-10-26 13:50:00,58.07,58.1,58.02,58.06,98000.0,55.0911,55.1195,55.0437,55.0816,98000.0
2007-10-26 14:00:00,58.05,58.05,57.95,57.99,58900.0,55.0721,55.0721,54.9772,55.0152,58900.0
2007-10-26 14:10:00,57.99,58.0,57.96,57.98,55900.0,55.0152,55.0247,54.9867,55.0057,55900.0
2007-10-26 14:20:00,57.98,58.0,57.82,57.82,79800.0,55.0057,55.0247,54.8539,54.8539,79800.0
2007-10-26 14:30:00,57.82,57.87,57.66,57.84,67700.0,54.8539,54.9013,54.7021,54.8729,67700.0
2007-10-26 14:40:00,57.85,58.01,57.82,57.94,61400.0,54.8824,55.0342,54.8539,54.9678,61400.0
2007-10-26 14:50:00,57.93,57.95,57.86,57.91,23200.0,54.9583,54.9772,54.8919,54.9393,23200.0
2007-10-26 15:00:00,57.92,57.97,57.82,57.83,35000.0,54.9488,54.9962,54.8539,54.8634,35000.0
2007-10-26 15:10:00,57.84,57.97,57.83,57.93,44900.0,54.8729,54.9962,54.8634,54.9583,44900.0
2007-10-26 15:20:00,57.94,58.15,57.91,58.11,66100.0,54.9678,55.167,54.9393,55.129,66100.0
2007-10-26 15:30:00,58.12,58.21,58.0,58.07,176700.0,55.1385,55.2239,55.0247,55.0911,176700.0
2007-10-26 15:40:00,58.08,58.1,57.75,57.75,110400.0,55.1006,55.1195,54.7875,54.7875,110400.0
2007-10-26 15:50:00,57.78,57.93,57.76,57.93,112900.0,54.816,54.9583,54.797,54.9583,112900.0
2007-10-29 09:30:00,58.01,58.21,57.43,57.45,135000.0,55.0342,55.2239,54.4839,54.5029,135000.0
2007-10-29 09:40:00,57.45,57.75,57.24,57.53,59000.0,54.5029,54.7875,54.3037,54.5788,59000.0
2007-10-29 09:50:00,57.54,57.9,57.53,57.74,136800.0,54.5883,54.9298,54.5788,54.778,136800.0
2007-10-29 10:00:00,57.71,57.72,57.63,57.67,38300.0,54.7496,54.759,54.6737,54.7116,38300.0
2007-10-29 10:10:00,57.69,57.71,57.51,57.54,82200.0,54.7306,54.7496,54.5598,54.5883,82200.0
2007-10-29 10:20:00,57.52,57.77,57.52,57.75,21400.0,54.5693,54.8065,54.5693,54.7875,21400.0
2007-10-29 10:30:00,57.73,57.74,57.62,57.72,47700.0,54.7685,54.778,54.6642,54.759,47700.0
2007-10-29 10:40:00,57.72,57.8,57.71,57.75,101500.0,54.759,54.8349,54.7496,54.7875,101500.0
2007-10-29 10:50:00,57.77,57.83,57.73,57.79,38000.0,54.8065,54.8634,54.7685,54.8255,38000.0
2007-10-29 11:00:00,57.78,57.86,57.74,57.8,81000.0,54.816,54.8919,54.778,54.8349,81000.0
2007-10-29 11:10:00,57.8,57.83,57.74,57.79,42800.0,54.8349,54.8634,54.778,54.8255,42800.0
2007-10-29 11:20:00,57.8,57.88,57.78,57.8,25200.0,54.8349,54.9108,54.816,54.8349,25200.0
2007-10-29 11:30:00,57.8,57.91,57.8,57.88,38200.0,54.8349,54.9393,54.8349,54.9108,38200.0
2007-10-29 11:40:00,57.88,58.03,57.86,57.94,38600.0,54.9108,55.0531,54.8919,54.9678,38600.0
2007-10-29 11:50:00,57.94,57.97,57.91,57.92,21900.0,54.9678,54.9962,54.9393,54.9488,21900.0
2007-10-29 12:00:00,57.92,58.14,57.91,58.09,73200.0,54.9488,55.1575,54.9393,55.1101,73200.0
2007-10-29 12:10:00,58.09,58.29,58.06,58.18,156700.0,55.1101,55.2998,55.0816,55.1954,156700.0
2007-10-29 12:20:00,58.19,58.2,58.09,58.12,24700.0,55.2049,55.2144,55.1101,55.1385,24700.0
2007-10-29 12:30:00,58.13,58.13,57.99,57.99,32300.0,55.148,55.148,55.0152,55.0152,32300.0
2007-10-29 12:40:00,57.99,58.07,57.97,58.02,29200.0,55.0152,55.0911,54.9962,55.0437,29200.0
2007-10-29 12:50:00,58.04,58.05,57.96,57.96,29200.0,55.0626,55.0721,54.9867,54.9867,29200.0
2007-10-29 13:00:00,57.96,57.97,57.89,57.94,28800.0,54.9867,54.9962,54.9203,54.9678,28800.0
2007-10-29 13:10:00,57.92,58.05,57.92,57.97,32400.0,54.9488,55.0721,54.9488,54.9962,32400.0
2007-10-29 13:20:00,57.97,57.98,57.83,57.83,27700.0,54.9962,55.0057,54.8634,54.8634,27700.0
2007-10-29 13:30:00,57.83,57.85,57.78,57.83,26600.0,54.8634,54.8824,54.816,54.8634,26600.0
2007-10-29 13:40:00,57.82,58.01,57.82,57.96,34600.0,54.8539,55.0342,54.8539,54.9867,34600.0
2007-10-29 13:50:00,57.96,58.02,57.93,57.99,47700.0,54.9867,55.0437,54.9583,55.0152,47700.0
2007-10-29 14:00:00,57.99,58.04,57.94,57.95,49600.0,55.0152,55.0626,54.9678,54.9772,49600.0
2007-10-29 14:10:00,57.95,57.98,57.9,57.91,69800.0,54.9772,55.0057,54.9298,54.9393,69800.0
2007-10-29 14:20:00,57.91,57.95,57.86,57.86,64200.0,54.9393,54.9772,54.8919,54.8919,64200.0
2007-10-29 14:30:00,57.86,57.92,57.86,57.91,56700.0,54.8919,54.9488,54.8919,54.9393,56700.0
2007-10-29 14:40:00,57.9,57.91,57.83,57.87,123500.0,54.9298,54.9393,54.8634,54.9013,123500.0
2007-10-29 14:50:00,57.87,58.1,57.86,57.98,70300.0,54.9013,55.1195,54.8919,55.0057,70300.0
2007-10-29 15:00:00,57.98,58.01,57.9,57.9,48300.0,55.0057,55.0342,54.9298,54.9298,48300.0
2007-10-29 15:10:00,57.9,57.96,57.75,57.78,128600.0,54.9298,54.9867,54.7875,54.816,128600.0
2007-10-29 15:20:00,57.78,57.91,57.78,57.9,51300.0,54.816,54.9393,54.816,54.9298,51300.0
2007-10-29 15:30:00,57.91,57.92,57.81,57.87,52500.0,54.9393,54.9488,54.8444,54.9013,52500.0
2007-10-29 15:40:00,57.86,57.97,57.78,57.8,106800.0,54.8919,54.9962,54.816,54.8349,106800.0
2007-10-29 15:50:00,57.79,57.85,57.77,57.81,248600.0,54.8255,54.8824,54.8065,54.8444,248600.0
2007-10-30 09:30:00,57.83,58.24,57.69,57.74,48900.0,54.8634,55.2524,54.7306,54.778,48900.0
2007-10-30 09:40:00,57.79,58.13,57.67,58.08,35600.0,54.8255,55.148,54.7116,55.1006,35600.0
2007-10-30 09:50:00,58.08,58.42,58.0,58.42,54300.0,55.1006,55.4231,55.0247,55.4231,54300.0
2007-10-30 10:00:00,58.42,58.69,58.16,58.17,79000.0,55.4231,55.6793,55.1765,55.186,79000.0
2007-10-30 10:10:00,58.17,58.23,58.05,58.07,45100.0,55.186,55.2429,55.0721,55.0911,45100.0
2007-10-30 10:20:00,58.07,58.29,58.06,58.06,120900.0,55.0911,55.2998,55.0816,55.0816,120900.0
2007-10-30 10:30:00,58.07,58.11,57.99,58.06,31900.0,55.0911,55.129,55.0152,55.0816,31900.0
2007-10-30 10:40:00,58.06,58.2,58.02,58.07,150100.0,55.0816,55.2144,55.0437,55.0911,150100.0
2007-10-30 10:50:00,58.06,58.08,58.04,58.06,12200.0,55.0816,55.1006,55.0626,55.0816,12200.0
2007-10-30 11:00:00,58.04,58.08,58.0,58.02,15800.0,55.0626,55.1006,55.0247,55.0437,15800.0
2007-10-30 11:10:00,58.0,58.06,57.97,58.0,30600.0,55.0247,55.0816,54.9962,55.0247,30600.0
2007-10-30 11:20:00,58.0,58.13,58.0,58.04,17700.0,55.0247,55.148,55.0247,55.0626,17700.0
2007-10-30 11:30:00,58.03,58.23,57.99,58.2,77600.0,55.0531,55.2429,55.0152,55.2144,77600.0
2007-10-30 11:40:00,58.2,58.4,58.19,58.22,124800.0,55.2144,55.4042,55.2049,55.2334,124800.0
2007-10-30 11:50:00,58.21,58.23,58.15,58.19,74000.0,55.2239,55.2429,55.167,55.2049,74000.0
2007-10-30 12:00:00,58.17,58.18,58.09,58.12,36500.0,55.186,55.1954,55.1101,55.1385,36500.0
2007-10-30 12:10:00,58.13,58.17,58.08,58.14,58800.0,55.148,55.186,55.1006,55.1575,58800.0
2007-10-30 12:20:00,58.12,58.14,57.99,58.04,32200.0,55.1385,55.1575,55.0152,55.0626,32200.0
2007-10-30 12:30:00,58.06,58.21,58.04,58.15,160200.0,55.0816,55.2239,55.0626,55.167,160200.0
2007-10-30 12:40:00,58.16,58.16,58.08,58.11,118100.0,55.1765,55.1765,55.1006,55.129,118100.0
2007-10-30 12:50:00,58.11,58.19,58.1,58.19,38100.0,55.129,55.2049,55.1195,55.2049,38100.0
2007-10-30 13:00:00,58.2,58.41,58.2,58.3,76500.0,55.2144,55.4136,55.2144,55.3093,76500.0
2007-10-30 13:10:00,58.3,58.31,58.18,58.27,41100.0,55.3093,55.3188,55.1954,55.2808,41100.0
2007-10-30 13:20:00,58.27,58.5,58.19,58.45,86200.0,55.2808,55.499,55.2049,55.4516,86200.0
2007-10-30 13:30:00,58.45,58.49,58.2,58.27,207400.0,55.4516,55.4895,55.2144,55.2808,207400.0
2007-10-30 13:40:00,58.25,58.32,58.2,58.28,65400.0,55.2619,55.3283,55.2144,55.2903,65400.0
2007-10-30 13:50:00,58.28,58.41,58.27,58.33,110800.0,55.2903,55.4136,55.2808,55.3377,110800.0
2007-10-30 14:00:00,58.32,58.35,58.23,58.24,42100.0,55.3283,55.3567,55.2429,55.2524,42100.0
2007-10-30 14:10:00,58.23,58.25,58.2,58.22,64200.0,55.2429,55.2619,55.2144,55.2334,64200.0
2007-10-30 14:20:00,58.22,58.23,58.14,58.15,40000.0,55.2334,55.2429,55.1575,55.167,40000.0
2007-10-30 14:30:00,58.16,58.17,58.1,58.17,61300.0,55.1765,55.186,55.1195,55.186,61300.0
2007-10-30 14:40:00,58.16,58.27,58.16,58.27,164600.0,55.1765,55.2808,55.1765,55.2808,164600.0
2007-10-30 14:50:00,58.27,58.29,58.2,58.25,41400.0,55.2808,55.2998,55.2144,55.2619,41400.0
2007-10-30 15:00:00,58.25,58.37,58.23,58.32,72900.0,55.2619,55.3757,55.2429,55.3283,72900.0
2007-10-30 15:10:00,58.32,58.35,58.29,58.35,46100.0,55.3283,55.3567,55.2998,55.3567,46100.0
2007-10-30 15:20:00,58.35,58.35,58.25,58.29,197100.0,55.3567,55.3567,55.2619,55.2998,197100.0
2007-10-30 15:30:00,58.3,58.35,58.21,58.25,139400.0,55.3093,55.3567,55.2239,55.2619,139400.0
2007-10-30 15:40:00,58.25,58.27,58.18,58.24,99500.0,55.2619,55.2808,55.1954,55.2524,99500.0
2007-10-30 15:50:00,58.24,58.26,58.07,58.14,156300.0,55.2524,55.2713,55.0911,55.1575,156300.0
2007-10-31 09:30:00,58.34,59.0,58.15,58.6,176000.0,55.3472,55.9734,55.167,55.5939,176000.0
2007-10-31 09:40:00,58.64,58.66,58.38,58.4,43100.0,55.6318,55.6508,55.3852,55.4042,43100.0
2007-10-31 09:50:00,58.38,58.39,58.16,58.26,50600.0,55.3852,55.3947,55.1765,55.2713,50600.0
2007-10-31 10:00:00,58.31,58.35,58.21,58.25,21500.0,55.3188,55.3567,55.2239,55.2619,21500.0
2007-10-31 10:10:00,58.25,58.34,58.2,58.26,27600.0,55.2619,55.3472,55.2144,55.2713,27600.0
2007-10-31 10:20:00,58.26,58.29,58.24,58.26,52800.0,55.2713,55.2998,55.2524,55.2713,52800.0
2007-10-31 10:30:00,58.25,58.26,58.07,58.13,71400.0,55.2619,55.2713,55.0911,55.148,71400.0
2007-10-31 10:40:00,58.13,58.25,58.13,58.15,45900.0,55.148,55.2619,55.148,55.167,45900.0
2007-10-31 10:50:00,58.15,58.19,58.14,58.15,51200.0,55.167,55.2049,55.1575,55.167,51200.0
2007-10-31 11:00:00,58.14,58.24,58.14,58.23,25300.0,55.1575,55.2524,55.1575,55.2429,25300.0
2007-10-31 11:10:00,58.23,58.31,58.2,58.25,211400.0,55.2429,55.3188,55.2144,55.2619,211400.0
2007-10-31 11:20:00,58.25,58.26,58.17,58.22,40700.0,55.2619,55.2713,55.186,55.2334,40700.0
2007-10-31 11:30:00,58.22,58.31,58.18,58.22,106300.0,55.2334,55.3188,55.1954,55.2334,106300.0
2007-10-31 11:40:00,58.22,58.28,58.15,58.28,83100.0,55.2334,55.2903,55.167,55.2903,83100.0
2007-10-31 11:50:00,58.25,58.26,58.21,58.25,142800.0,55.2619,55.2713,55.2239,55.2619,142800.0
2007-10-31 12:00:00,58.25,58.3,58.23,58.25,19600.0,55.2619,55.3093,55.2429,55.2619,19600.0
2007-10-31 12:10:00,58.26,58.28,58.22,58.25,143000.0,55.2713,55.2903,55.2334,55.2619,143000.0
2007-10-31 12:20:00,58.24,58.29,58.19,58.19,59900.0,55.2524,55.2998,55.2049,55.2049,59900.0
2007-10-31 12:30:00,58.19,58.28,58.19,58.25,113300.0,55.2049,55.2903,55.2049,55.2619,113300.0
2007-10-31 12:40:00,58.26,58.27,58.23,58.25,116500.0,55.2713,55.2808,55.2429,55.2619,116500.0
2007-10-31 12:50:00,58.25,58.31,58.24,58.31,35200.0,55.2619,55.3188,55.2524,55.3188,35200.0
2007-10-31 13:00:00,58.3,58.43,58.26,58.35,130200.0,55.3093,55.4326,55.2713,55.3567,130200.0
2007-10-31 13:10:00,58.37,58.43,58.35,58.38,70400.0,55.3757,55.4326,55.3567,55.3852,70400.0
2007-10-31 13:20:00,58.39,58.39,58.33,58.33,27300.0,55.3947,55.3947,55.3377,55.3377,27300.0
2007-10-31 13:30:00,58.33,58.38,58.33,58.38,41000.0,55.3377,55.3852,55.3377,55.3852,41000.0
2007-10-31 13:40:00,58.38,58.46,58.29,58.31,105900.0,55.3852,55.4611,55.2998,55.3188,105900.0
2007-10-31 13:50:00,58.3,58.34,58.25,58.29,83100.0,55.3093,55.3472,55.2619,55.2998,83100.0
2007-10-31 14:00:00,58.3,58.46,58.25,58.38,45200.0,55.3093,55.4611,55.2619,55.3852,45200.0
2007-10-31 14:10:00,58.36,58.5,58.25,58.29,142800.0,55.3662,55.499,55.2619,55.2998,142800.0
2007-10-31 14:20:00,58.39,58.45,58.25,58.35,147400.0,55.3947,55.4516,55.2619,55.3567,147400.0
2007-10-31 14:30:00,58.35,58.5,58.31,58.37,132600.0,55.3567,55.499,55.3188,55.3757,132600.0
2007-10-31 14:40:00,58.38,58.5,58.31,58.42,197200.0,55.3852,55.499,55.3188,55.4231,197200.0
2007-10-31 14:50:00,58.44,58.55,58.36,58.43,260800.0,55.4421,55.5465,55.3662,55.4326,260800.0
2007-10-31 15:00:00,58.43,58.55,58.28,58.53,157500.0,55.4326,55.5465,55.2903,55.5275,157500.0
2007-10-31 15:10:00,58.55,58.59,58.43,58.5,88600.0,55.5465,55.5844,55.4326,55.499,88600.0
2007-10-31 15:20:00,58.51,58.66,58.48,58.55,146600.0,55.5085,55.6508,55.4801,55.5465,146600.0
2007-10-31 15:30:00,58.57,58.6,58.47,58.49,102200.0,55.5654,55.5939,55.4706,55.4895,102200.0
2007-10-31 15:40:00,58.5,58.69,58.49,58.67,152000.0,55.499,55.6793,55.4895,55.6603,152000.0
2007-10-31 15:50:00,58.68,58.87,58.64,58.83,268400.0,55.6698,55.85,55.6318,55.8121,268400.0
2007-11-01 09:30:00,58.42,59.28,58.35,58.92,153300.0,55.4231,56.239,55.3567,55.8975,153300.0
2007-11-01 09:40:00,58.88,58.92,58.51,58.56,42300.0,55.8595,55.8975,55.5085,55.556,42300.0
2007-11-01 09:50:00,58.56,58.65,58.48,58.55,49800.0,55.556,55.6413,55.4801,55.5465,49800.0
2007-11-01 10:00:00,58.55,58.55,58.29,58.34,49900.0,55.5465,55.5465,55.2998,55.3472,49900.0
2007-11-01 10:10:00,58.37,58.39,58.1,58.29,58700.0,55.3757,55.3947,55.1195,55.2998,58700.0
2007-11-01 10:20:00,58.27,58.72,58.22,58.72,43100.0,55.2808,55.7077,55.2334,55.7077,43100.0
2007-11-01 10:30:00,58.72,58.72,58.46,58.59,43000.0,55.7077,55.7077,55.4611,55.5844,43000.0
2007-11-01 10:40:00,58.59,58.94,58.56,58.66,167200.0,55.5844,55.9165,55.556,55.6508,167200.0
2007-11-01 10:50:00,58.66,58.7,58.62,58.66,145400.0,55.6508,55.6888,55.6129,55.6508,145400.0
2007-11-01 11:00:00,58.65,58.66,58.47,58.51,54900.0,55.6413,55.6508,55.4706,55.5085,54900.0
2007-11-01 11:10:00,58.51,58.56,58.18,58.2,350700.0,55.5085,55.556,55.1954,55.2144,350700.0
2007-11-01 11:20:00,58.17,58.4,58.13,58.4,42800.0,55.186,55.4042,55.148,55.4042,42800.0
2007-11-01 11:30:00,58.39,58.39,58.17,58.21,61800.0,55.3947,55.3947,55.186,55.2239,61800.0
2007-11-01 11:40:00,58.2,58.23,58.04,58.1,38200.0,55.2144,55.2429,55.0626,55.1195,38200.0
2007-11-01 11:50:00,58.08,58.1,57.98,58.03,96100.0,55.1006,55.1195,55.0057,55.0531,96100.0
2007-11-01 12:00:00,58.03,58.19,57.97,58.19,49300.0,55.0531,55.2049,54.9962,55.2049,49300.0
2007-11-01 12:10:00,58.17,58.17,58.03,58.1,38600.0,55.186,55.186,55.0531,55.1195,38600.0
2007-11-01 12:20:00,58.11,58.21,58.05,58.07,27900.0,55.129,55.2239,55.0721,55.0911,27900.0
2007-11-01 12:30:00,58.07,58.13,58.01,58.13,38400.0,55.0911,55.148,55.0342,55.148,38400.0
2007-11-01 12:40:00,58.13,58.21,58.09,58.21,38500.0,55.148,55.2239,55.1101,55.2239,38500.0
2007-11-01 12:50:00,58.2,58.2,58.13,58.15,25500.0,55.2144,55.2144,55.148,55.167,25500.0
2007-11-01 13:00:00,58.15,58.2,58.1,58.13,68000.0,55.167,55.2144,55.1195,55.148,68000.0
2007-11-01 13:10:00,58.14,58.16,58.1,58.11,25400.0,55.1575,55.1765,55.1195,55.129,25400.0
2007-11-01 13:20:00,58.11,58.16,58.07,58.09,47400.0,55.129,55.1765,55.0911,55.1101,47400.0
2007-11-01 13:30:00,58.09,58.1,58.0,58.03,62900.0,55.1101,55.1195,55.0247,55.0531,62900.0
2007-11-01 13:40:00,58.03,58.05,57.96,57.99,27800.0,55.0531,55.0721,54.9867,55.0152,27800.0
2007-11-01 13:50:00,58.0,58.01,57.81,57.82,27100.0,55.0247,55.0342,54.8444,54.8539,27100.0
2007-11-01 14:00:00,57.84,58.13,57.79,58.08,48000.0,54.8729,55.148,54.8255,55.1006,48000.0
2007-11-01 14:10:00,58.08,58.08,58.03,58.05,41900.0,55.1006,55.1006,55.0531,55.0721,41900.0
2007-11-01 14:20:00,58.05,58.08,57.94,58.05,45700.0,55.0721,55.1006,54.9678,55.0721,45700.0
2007-11-01 14:30:00,58.04,58.13,58.02,58.04,45900.0,55.0626,55.148,55.0437,55.0626,45900.0
2007-11-01 14:40:00,58.05,58.06,57.99,58.0,60300.0,55.0721,55.0816,55.0152,55.0247,60300.0
2007-11-01 14:50:00,58.02,58.07,57.95,58.05,97400.0,55.0437,55.0911,54.9772,55.0721,97400.0
2007-11-01 15:00:00,58.05,58.07,57.97,58.0,116800.0,55.0721,55.0911,54.9962,55.0247,116800.0
2007-11-01 15:10:00,58.0,58.04,57.8,57.88,66100.0,55.0247,55.0626,54.8349,54.9108,66100.0
2007-11-01 15:20:00,57.88,57.9,57.7,57.7,116300.0,54.9108,54.9298,54.7401,54.7401,116300.0
2007-11-01 15:30:00,57.71,57.88,57.67,57.75,110500.0,54.7496,54.9108,54.7116,54.7875,110500.0
2007-11-01 15:40:00,57.75,57.82,57.61,57.66,99400.0,54.7875,54.8539,54.6547,54.7021,99400.0
2007-11-01 15:50:00,57.7,57.7,57.54,57.59,158800.0,54.7401,54.7401,54.5883,54.6357,158800.0
2007-11-02 09:30:00,57.76,58.03,57.34,57.58,55800.0,54.797,55.0531,54.3985,54.6262,55800.0
2007-11-02 09:40:00,57.57,57.79,57.55,57.64,76400.0,54.6167,54.8255,54.5978,54.6831,76400.0
2007-11-02 09:50:00,57.65,57.67,57.31,57.54,75200.0,54.6926,54.7116,54.3701,54.5883,75200.0
2007-11-02 10:00:00,57.55,57.57,57.2,57.43,48100.0,54.5978,54.6167,54.2657,54.4839,48100.0
2007-11-02 10:10:00,57.43,57.46,57.22,57.27,57500.0,54.4839,54.5124,54.2847,54.3321,57500.0
2007-11-02 10:20:00,57.27,57.54,57.23,57.45,73400.0,54.3321,54.5883,54.2942,54.5029,73400.0
2007-11-02 10:30:00,57.46,57.7,57.45,57.57,57100.0,54.5124,54.7401,54.5029,54.6167,57100.0
2007-11-02 10:40:00,57.56,57.68,57.51,57.56,35200.0,54.6072,54.7211,54.5598,54.6072,35200.0
2007-11-02 10:50:00,57.58,57.74,57.54,57.63,51300.0,54.6262,54.778,54.5883,54.6737,51300.0
2007-11-02 11:00:00,57.62,57.84,57.61,57.73,33700.0,54.6642,54.8729,54.6547,54.7685,33700.0
2007-11-02 11:10:00,57.71,57.87,57.67,57.7,47300.0,54.7496,54.9013,54.7116,54.7401,47300.0
2007-11-02 11:20:00,57.67,57.73,57.44,57.71,91100.0,54.7116,54.7685,54.4934,54.7496,91100.0
2007-11-02 11:30:00,57.71,57.81,57.63,57.72,53700.0,54.7496,54.8444,54.6737,54.759,53700.0
2007-11-02 11:40:00,57.71,57.92,57.65,57.86,39000.0,54.7496,54.9488,54.6926,54.8919,39000.0
2007-11-02 11:50:00,57.85,58.02,57.74,57.83,68100.0,54.8824,55.0437,54.778,54.8634,68100.0
2007-11-02 12:00:00,57.83,57.94,57.81,57.87,39500.0,54.8634,54.9678,54.8444,54.9013,39500.0
2007-11-02 12:10:00,57.87,58.04,57.87,57.96,36800.0,54.9013,55.0626,54.9013,54.9867,36800.0
2007-11-02 12:20:00,57.96,58.08,57.93,58.02,60600.0,54.9867,55.1006,54.9583,55.0437,60600.0
2007-11-02 12:30:00,58.02,58.1,57.92,58.06,87800.0,55.0437,55.1195,54.9488,55.0816,87800.0
2007-11-02 12:40:00,58.08,58.16,57.95,57.98,87600.0,55.1006,55.1765,54.9772,55.0057,87600.0
2007-11-02 12:50:00,57.94,57.95,56.87,57.25,490900.0,54.9678,54.9772,53.9526,54.3132,490900.0
2007-11-02 13:00:00,57.27,57.42,56.86,56.96,284600.0,54.3321,54.4744,53.9432,54.038,284600.0
2007-11-02 13:10:00,56.9,56.97,56.7,56.87,183000.0,53.9811,54.0475,53.7914,53.9526,183000.0
2007-11-02 13:20:00,56.82,57.0,56.8,56.85,129300.0,53.9052,54.076,53.8862,53.9337,129300.0
2007-11-02 13:30:00,56.9,56.96,56.8,56.94,132000.0,53.9811,54.038,53.8862,54.0191,132000.0
2007-11-02 13:40:00,56.95,57.09,56.82,57.04,142700.0,54.0285,54.1614,53.9052,54.1139,142700.0
2007-11-02 13:50:00,57.04,57.09,56.89,57.09,279200.0,54.1139,54.1614,53.9716,54.1614,279200.0
2007-11-02 14:00:00,57.06,57.08,56.99,57.03,59500.0,54.1329,54.1519,54.0665,54.1044,59500.0
2007-11-02 14:10:00,57.04,57.05,56.96,57.0,89200.0,54.1139,54.1234,54.038,54.076,89200.0
2007-11-02 14:20:00,56.98,57.07,56.96,57.04,128500.0,54.057,54.1424,54.038,54.1139,128500.0
2007-11-02 14:30:00,57.03,57.08,56.86,56.86,77600.0,54.1044,54.1519,53.9432,53.9432,77600.0
2007-11-02 14:40:00,56.85,56.9,56.75,56.81,147500.0,53.9337,53.9811,53.8388,53.8957,147500.0
2007-11-02 14:50:00,56.81,56.82,56.61,56.63,75900.0,53.8957,53.9052,53.706,53.725,75900.0
2007-11-02 15:00:00,56.65,56.77,56.61,56.74,96400.0,53.7439,53.8578,53.706,53.8293,96400.0
2007-11-02 15:10:00,56.73,56.79,56.67,56.77,102300.0,53.8198,53.8767,53.7629,53.8578,102300.0
2007-11-02 15:20:00,56.77,56.87,56.75,56.77,128400.0,53.8578,53.9526,53.8388,53.8578,128400.0
2007-11-02 15:30:00,56.77,56.88,56.74,56.86,109700.0,53.8578,53.9621,53.8293,53.9432,109700.0
2007-11-02 15:40:00,56.85,56.93,56.74,56.74,182500.0,53.9337,54.0096,53.8293,53.8293,182500.0
2007-11-02 15:50:00,56.75,56.75,56.64,56.69,221100.0,53.8388,53.8388,53.7344,53.7819,221100.0
2007-11-05 09:30:00,56.07,56.69,56.07,56.36,147500.0,53.1937,53.7819,53.1937,53.4688,147500.0
2007-11-05 09:40:00,56.37,56.53,56.29,56.34,48200.0,53.4783,53.6301,53.4024,53.4498,48200.0
2007-11-05 09:50:00,56.36,56.69,56.23,56.64,72100.0,53.4688,53.7819,53.3455,53.7344,72100.0
2007-11-05 10:00:00,56.66,56.78,56.58,56.65,80000.0,53.7534,53.8673,53.6775,53.7439,80000.0
2007-11-05 10:10:00,56.64,56.77,56.58,56.76,79800.0,53.7344,53.8578,53.6775,53.8483,79800.0
2007-11-05 10:20:00,56.76,56.76,56.6,56.6,64700.0,53.8483,53.8483,53.6965,53.6965,64700.0
2007-11-05 10:30:00,56.63,56.86,56.62,56.78,59800.0,53.725,53.9432,53.7155,53.8673,59800.0
2007-11-05 10:40:00,56.79,56.88,56.75,56.83,40200.0,53.8767,53.9621,53.8388,53.9147,40200.0
2007-11-05 10:50:00,56.86,56.88,56.75,56.75,44000.0,53.9432,53.9621,53.8388,53.8388,44000.0
2007-11-05 11:00:00,56.75,56.86,56.7,56.81,56100.0,53.8388,53.9432,53.7914,53.8957,56100.0
2007-11-05 11:10:00,56.81,56.87,56.7,56.73,83200.0,53.8957,53.9526,53.7914,53.8198,83200.0
2007-11-05 11:20:00,56.73,56.77,56.66,56.66,47500.0,53.8198,53.8578,53.7534,53.7534,47500.0
2007-11-05 11:30:00,56.68,56.76,56.62,56.67,52000.0,53.7724,53.8483,53.7155,53.7629,52000.0
2007-11-05 11:40:00,56.69,56.93,56.69,56.89,63600.0,53.7819,54.0096,53.7819,53.9716,63600.0
2007-11-05 11:50:00,56.89,56.9,56.82,56.85,57200.0,53.9716,53.9811,53.9052,53.9337,57200.0
2007-11-05 12:00:00,56.85,56.94,56.82,56.84,68700.0,53.9337,54.0191,53.9052,53.9242,68700.0
2007-11-05 12:10:00,56.84,56.94,56.84,56.87,40900.0,53.9242,54.0191,53.9242,53.9526,40900.0
2007-11-05 12:20:00,56.87,56.97,56.86,56.88,42500.0,53.9526,54.0475,53.9432,53.9621,42500.0
2007-11-05 12:30:00,56.88,57.01,56.83,56.99,40700.0,53.9621,54.0855,53.9147,54.0665,40700.0
2007-11-05 12:40:00,57.01,57.09,56.95,57.04,32300.0,54.0855,54.1614,54.0285,54.1139,32300.0
2007-11-05 12:50:00,57.04,57.05,56.9,56.98,38600.0,54.1139,54.1234,53.9811,54.057,38600.0
2007-11-05 13:00:00,56.97,57.14,56.92,57.01,33300.0,54.0475,54.2088,54.0001,54.0855,33300.0
2007-11-05 13:10:00,57.0,57.1,56.98,56.99,41000.0,54.076,54.1708,54.057,54.0665,41000.0
2007-11-05 13:20:00,56.99,57.08,56.98,57.01,127400.0,54.0665,54.1519,54.057,54.0855,127400.0
2007-11-05 13:30:00,56.99,57.03,56.99,57.03,32800.0,54.0665,54.1044,54.0665,54.1044,32800.0
2007-11-05 13:40:00,57.01,57.05,56.99,57.0,38500.0,54.0855,54.1234,54.0665,54.076,38500.0
2007-11-05 13:50:00,57.0,57.02,56.98,57.0,61200.0,54.076,54.095,54.057,54.076,61200.0
2007-11-05 14:00:00,57.0,57.12,56.98,57.02,47500.0,54.076,54.1898,54.057,54.095,47500.0
2007-11-05 14:10:00,57.01,57.1,57.0,57.06,21500.0,54.0855,54.1708,54.076,54.1329,21500.0
2007-11-05 14:20:00,57.06,57.15,57.01,57.11,68200.0,54.1329,54.2183,54.0855,54.1803,68200.0
2007-11-05 14:30:00,57.09,57.1,56.99,57.09,49900.0,54.1614,54.1708,54.0665,54.1614,49900.0
2007-11-05 14:40:00,57.09,57.1,57.01,57.1,37900.0,54.1614,54.1708,54.0855,54.1708,37900.0
2007-11-05 14:50:00,57.1,57.21,57.08,57.09,53200.0,54.1708,54.2752,54.1519,54.1614,53200.0
2007-11-05 15:00:00,57.09,57.35,57.09,57.15,123300.0,54.1614,54.408,54.1614,54.2183,123300.0
2007-11-05 15:10:00,57.13,57.21,57.02,57.2,101100.0,54.1993,54.2752,54.095,54.2657,101100.0
2007-11-05 15:20:00,57.2,57.6,57.2,57.48,95500.0,54.2657,54.6452,54.2657,54.5314,95500.0
2007-11-05 15:30:00,57.48,57.64,57.42,57.61,87300.0,54.5314,54.6831,54.4744,54.6547,87300.0
2007-11-05 15:40:00,57.61,57.64,57.42,57.45,123500.0,54.6547,54.6831,54.4744,54.5029,123500.0
2007-11-05 15:50:00,57.43,57.48,57.35,57.35,119300.0,54.4839,54.5314,54.408,54.408,119300.0
2007-11-06 09:30:00,57.41,58.28,57.41,57.61,144300.0,54.4649,55.2903,54.4649,54.6547,144300.0
2007-11-06 09:40:00,57.6,57.65,57.33,57.54,46000.0,54.6452,54.6926,54.389,54.5883,46000.0
2007-11-06 09:50:00,57.53,57.57,57.43,57.52,28700.0,54.5788,54.6167,54.4839,54.5693,28700.0
2007-11-06 10:00:00,57.52,57.74,57.52,57.58,41200.0,54.5693,54.778,54.5693,54.6262,41200.0
2007-11-06 10:10:00,57.58,57.63,57.49,57.62,25900.0,54.6262,54.6737,54.5408,54.6642,25900.0
2007-11-06 10:20:00,57.6,57.61,57.36,57.4,40400.0,54.6452,54.6547,54.4175,54.4555,40400.0
2007-11-06 10:30:00,57.38,57.47,57.34,57.37,23200.0,54.4365,54.5219,54.3985,54.427,23200.0
2007-11-06 10:40:00,57.37,57.37,57.11,57.12,33100.0,54.427,54.427,54.1803,54.1898,33100.0
2007-11-06 10:50:00,57.11,57.24,57.0,57.23,29400.0,54.1803,54.3037,54.076,54.2942,29400.0
2007-11-06 11:00:00,57.21,57.26,57.16,57.22,41300.0,54.2752,54.3226,54.2278,54.2847,41300.0
2007-11-06 11:10:00,57.22,57.22,57.13,57.18,40100.0,54.2847,54.2847,54.1993,54.2467,40100.0
2007-11-06 11:20:00,57.18,57.18,57.11,57.18,18800.0,54.2467,54.2467,54.1803,54.2467,18800.0
2007-11-06 11:30:00,57.18,57.2,57.0,57.14,21900.0,54.2467,54.2657,54.076,54.2088,21900.0
2007-11-06 11:40:00,57.15,57.25,57.15,57.19,22000.0,54.2183,54.3132,54.2183,54.2562,22000.0
2007-11-06 11:50:00,57.18,57.27,57.18,57.22,48100.0,54.2467,54.3321,54.2467,54.2847,48100.0
2007-11-06 12:00:00,57.2,57.2,57.04,57.1,49400.0,54.2657,54.2657,54.1139,54.1708,49400.0
2007-11-06 12:10:00,57.11,57.26,57.08,57.25,37400.0,54.1803,54.3226,54.1519,54.3132,37400.0
2007-11-06 12:20:00,57.25,57.25,57.12,57.16,49800.0,54.3132,54.3132,54.1898,54.2278,49800.0
2007-11-06 12:30:00,57.15,57.18,57.12,57.18,15000.0,54.2183,54.2467,54.1898,54.2467,15000.0
2007-11-06 12:40:00,57.16,57.17,57.07,57.07,16500.0,54.2278,54.2373,54.1424,54.1424,16500.0
2007-11-06 12:50:00,57.07,57.13,57.06,57.08,29200.0,54.1424,54.1993,54.1329,54.1519,29200.0
2007-11-06 13:00:00,57.1,57.1,57.08,57.09,18900.0,54.1708,54.1708,54.1519,54.1614,18900.0
2007-11-06 13:10:00,57.1,57.25,57.1,57.22,36000.0,54.1708,54.3132,54.1708,54.2847,36000.0
2007-11-06 13:20:00,57.22,57.22,57.07,57.07,23700.0,54.2847,54.2847,54.1424,54.1424,23700.0
2007-11-06 13:30:00,57.09,57.27,57.07,57.25,38600.0,54.1614,54.3321,54.1424,54.3132,38600.0
2007-11-06 13:40:00,57.25,57.33,57.18,57.29,46900.0,54.3132,54.389,54.2467,54.3511,46900.0
2007-11-06 13:50:00,57.31,57.38,57.24,57.24,19100.0,54.3701,54.4365,54.3037,54.3037,19100.0
2007-11-06 14:00:00,57.24,57.42,57.24,57.29,34600.0,54.3037,54.4744,54.3037,54.3511,34600.0
2007-11-06 14:10:00,57.31,57.44,57.29,57.42,25500.0,54.3701,54.4934,54.3511,54.4744,25500.0
2007-11-06 14:20:00,57.42,57.42,57.17,57.2,27600.0,54.4744,54.4744,54.2373,54.2657,27600.0
2007-11-06 14:30:00,57.22,57.25,57.17,57.23,16600.0,54.2847,54.3132,54.2373,54.2942,16600.0
2007-11-06 14:40:00,57.22,57.26,57.2,57.23,17500.0,54.2847,54.3226,54.2657,54.2942,17500.0
2007-11-06 14:50:00,57.24,57.3,57.18,57.21,36800.0,54.3037,54.3606,54.2467,54.2752,36800.0
2007-11-06 15:00:00,57.21,57.25,57.15,57.22,32500.0,54.2752,54.3132,54.2183,54.2847,32500.0
2007-11-06 15:10:00,57.2,57.32,57.17,57.3,36500.0,54.2657,54.3796,54.2373,54.3606,36500.0
2007-11-06 15:20:00,57.31,57.36,57.23,57.36,36100.0,54.3701,54.4175,54.2942,54.4175,36100.0
2007-11-06 15:30:00,57.35,57.44,57.35,57.37,26400.0,54.408,54.4934,54.408,54.427,26400.0
2007-11-06 15:40:00,57.4,57.54,57.4,57.49,51400.0,54.4555,54.5883,54.4555,54.5408,51400.0
2007-11-06 15:50:00,57.48,57.57,57.47,57.56,91100.0,54.5314,54.6167,54.5219,54.6072,91100.0
2007-11-07 09:30:00,57.37,57.37,56.8,57.0,34800.0,54.427,54.427,53.8862,54.076,34800.0
2007-11-07 09:40:00,57.03,57.11,56.94,57.08,53100.0,54.1044,54.1803,54.0191,54.1519,53100.0
2007-11-07 09:50:00,57.1,57.13,57.0,57.0,15900.0,54.1708,54.1993,54.076,54.076,15900.0
2007-11-07 10:00:00,57.0,57.13,56.99,57.1,27400.0,54.076,54.1993,54.0665,54.1708,27400.0
2007-11-07 10:10:00,57.11,57.13,57.01,57.06,28400.0,54.1803,54.1993,54.0855,54.1329,28400.0
2007-11-07 10:20:00,57.06,57.1,57.01,57.08,46100.0,54.1329,54.1708,54.0855,54.1519,46100.0
2007-11-07 10:30:00,57.08,57.1,56.99,57.01,63200.0,54.1519,54.1708,54.0665,54.0855,63200.0
2007-11-07 10:40:00,57.0,57.16,56.99,57.16,45800.0,54.076,54.2278,54.0665,54.2278,45800.0
2007-11-07 10:50:00,57.13,57.16,57.01,57.01,18300.0,54.1993,54.2278,54.0855,54.0855,18300.0
2007-11-07 11:00:00,57.01,57.12,56.99,57.12,43900.0,54.0855,54.1898,54.0665,54.1898,43900.0
2007-11-07 11:10:00,57.13,57.14,57.08,57.13,11000.0,54.1993,54.2088,54.1519,54.1993,11000.0
2007-11-07 11:20:00,57.13,57.14,57.09,57.13,28200.0,54.1993,54.2088,54.1614,54.1993,28200.0
2007-11-07 11:30:00,57.13,57.22,57.06,57.1,19600.0,54.1993,54.2847,54.1329,54.1708,19600.0
2007-11-07 11:40:00,57.07,57.12,57.02,57.06,36700.0,54.1424,54.1898,54.095,54.1329,36700.0
2007-11-07 11:50:00,57.06,57.21,57.04,57.18,18100.0,54.1329,54.2752,54.1139,54.2467,18100.0
2007-11-07 12:00:00,57.15,57.17,56.99,57.0,29300.0,54.2183,54.2373,54.0665,54.076,29300.0
2007-11-07 12:10:00,57.01,57.05,56.99,57.02,49300.0,54.0855,54.1234,54.0665,54.095,49300.0
2007-11-07 12:20:00,57.02,57.18,56.99,57.01,80100.0,54.095,54.2467,54.0665,54.0855,80100.0
2007-11-07 12:30:00,57.05,57.09,56.99,57.0,119500.0,54.1234,54.1614,54.0665,54.076,119500.0
2007-11-07 12:40:00,56.99,57.0,56.99,57.0,95200.0,54.0665,54.076,54.0665,54.076,95200.0
2007-11-07 12:50:00,57.0,57.06,56.98,56.99,112500.0,54.076,54.1329,54.057,54.0665,112500.0
2007-11-07 13:00:00,56.99,57.05,56.98,57.01,49300.0,54.0665,54.1234,54.057,54.0855,49300.0
2007-11-07 13:10:00,57.01,57.03,56.91,56.94,125500.0,54.0855,54.1044,53.9906,54.0191,125500.0
2007-11-07 13:20:00,56.93,56.95,56.79,56.94,86400.0,54.0096,54.0285,53.8767,54.0191,86400.0
2007-11-07 13:30:00,56.92,56.94,56.8,56.84,46000.0,54.0001,54.0191,53.8862,53.9242,46000.0
2007-11-07 13:40:00,56.83,57.01,56.79,57.0,68300.0,53.9147,54.0855,53.8767,54.076,68300.0
2007-11-07 13:50:00,57.0,57.03,56.95,57.0,32900.0,54.076,54.1044,54.0285,54.076,32900.0
2007-11-07 14:00:00,57.0,57.16,56.99,57.12,33600.0,54.076,54.2278,54.0665,54.1898,33600.0
2007-11-07 14:10:00,57.12,57.23,57.05,57.18,41900.0,54.1898,54.2942,54.1234,54.2467,41900.0
2007-11-07 14:20:00,57.17,57.2,57.05,57.16,45700.0,54.2373,54.2657,54.1234,54.2278,45700.0
2007-11-07 14:30:00,57.17,57.17,57.04,57.11,38000.0,54.2373,54.2373,54.1139,54.1803,38000.0
2007-11-07 14:40:00,57.1,57.18,56.99,57.0,36900.0,54.1708,54.2467,54.0665,54.076,36900.0
2007-11-07 14:50:00,57.02,57.06,56.98,56.99,59500.0,54.095,54.1329,54.057,54.0665,59500.0
2007-11-07 15:00:00,57.01,57.15,56.96,57.15,39800.0,54.0855,54.2183,54.038,54.2183,39800.0
2007-11-07 15:10:00,57.14,57.21,56.97,56.99,62800.0,54.2088,54.2752,54.0475,54.0665,62800.0
2007-11-07 15:20:00,56.98,57.03,56.9,57.0,135900.0,54.057,54.1044,53.9811,54.076,135900.0
2007-11-07 15:30:00,57.01,57.06,56.95,56.95,173400.0,54.0855,54.1329,54.0285,54.0285,173400.0
2007-11-07 15:40:00,56.95,57.08,56.9,56.99,152800.0,54.0285,54.1519,53.9811,54.0665,152800.0
2007-11-07 15:50:00,56.95,56.95,56.62,56.63,200800.0,54.0285,54.0285,53.7155,53.725,200800.0
2007-11-08 09:30:00,56.68,57.13,56.68,56.96,40000.0,53.7724,54.1993,53.7724,54.038,40000.0
2007-11-08 09:40:00,56.86,56.91,56.64,56.71,51800.0,53.9432,53.9906,53.7344,53.8009,51800.0
2007-11-08 09:50:00,56.69,56.76,56.5,56.72,29400.0,53.7819,53.8483,53.6016,53.8103,29400.0
2007-11-08 10:00:00,56.71,56.73,56.49,56.67,60900.0,53.8009,53.8198,53.5921,53.7629,60900.0
2007-11-08 10:10:00,56.65,56.7,56.53,56.7,59500.0,53.7439,53.7914,53.6301,53.7914,59500.0
2007-11-08 10:20:00,56.7,56.77,56.52,56.57,61500.0,53.7914,53.8578,53.6206,53.668,61500.0
2007-11-08 10:30:00,56.56,56.6,56.45,56.46,52000.0,53.6585,53.6965,53.5542,53.5637,52000.0
2007-11-08 10:40:00,56.46,56.54,56.28,56.37,36300.0,53.5637,53.6396,53.3929,53.4783,36300.0
2007-11-08 10:50:00,56.38,56.6,56.34,56.59,353400.0,53.4878,53.6965,53.4498,53.687,353400.0
2007-11-08 11:00:00,56.56,56.58,56.48,56.51,34400.0,53.6585,53.6775,53.5827,53.6111,34400.0
2007-11-08 11:10:00,56.51,56.55,56.48,56.48,44700.0,53.6111,53.6491,53.5827,53.5827,44700.0
2007-11-08 11:20:00,56.48,56.48,56.4,56.46,35300.0,53.5827,53.5827,53.5068,53.5637,35300.0
2007-11-08 11:30:00,56.44,56.48,56.35,56.45,13800.0,53.5447,53.5827,53.4593,53.5542,13800.0
2007-11-08 11:40:00,56.46,56.55,56.4,56.5,61400.0,53.5637,53.6491,53.5068,53.6016,61400.0
2007-11-08 11:50:00,56.46,56.6,56.46,56.58,53500.0,53.5637,53.6965,53.5637,53.6775,53500.0
2007-11-08 12:00:00,56.59,56.69,56.58,56.66,82700.0,53.687,53.7819,53.6775,53.7534,82700.0
2007-11-08 12:10:00,56.66,56.78,56.65,56.69,57900.0,53.7534,53.8673,53.7439,53.7819,57900.0
2007-11-08 12:20:00,56.69,56.79,56.65,56.74,68100.0,53.7819,53.8767,53.7439,53.8293,68100.0
2007-11-08 12:30:00,56.75,56.75,56.48,56.63,170500.0,53.8388,53.8388,53.5827,53.725,170500.0
2007-11-08 12:40:00,56.62,56.63,56.4,56.52,120000.0,53.7155,53.725,53.5068,53.6206,120000.0
2007-11-08 12:50:00,56.52,56.6,56.36,56.39,128300.0,53.6206,53.6965,53.4688,53.4973,128300.0
2007-11-08 13:00:00,56.37,56.46,56.25,56.33,70600.0,53.4783,53.5637,53.3645,53.4403,70600.0
2007-11-08 13:10:00,56.3,56.39,56.25,56.3,104500.0,53.4119,53.4973,53.3645,53.4119,104500.0
2007-11-08 13:20:00,56.3,56.46,56.26,56.38,73500.0,53.4119,53.5637,53.3739,53.4878,73500.0
2007-11-08 13:30:00,56.36,56.51,56.28,56.42,45400.0,53.4688,53.6111,53.3929,53.5257,45400.0
2007-11-08 13:40:00,56.43,56.55,56.28,56.32,71100.0,53.5352,53.6491,53.3929,53.4309,71100.0
2007-11-08 13:50:00,56.32,56.51,56.25,56.51,66400.0,53.4309,53.6111,53.3645,53.6111,66400.0
2007-11-08 14:00:00,56.48,56.59,56.33,56.33,74000.0,53.5827,53.687,53.4403,53.4403,74000.0
2007-11-08 14:10:00,56.34,56.43,56.22,56.28,28000.0,53.4498,53.5352,53.336,53.3929,28000.0
2007-11-08 14:20:00,56.28,56.51,56.27,56.45,54900.0,53.3929,53.6111,53.3834,53.5542,54900.0
2007-11-08 14:30:00,56.46,56.64,56.46,56.46,67200.0,53.5637,53.7344,53.5637,53.5637,67200.0
2007-11-08 14:40:00,56.46,56.72,56.45,56.65,38200.0,53.5637,53.8103,53.5542,53.7439,38200.0
2007-11-08 14:50:00,56.64,56.95,56.6,56.94,41000.0,53.7344,54.0285,53.6965,54.0191,41000.0
2007-11-08 15:00:00,56.93,57.04,56.89,56.94,63500.0,54.0096,54.1139,53.9716,54.0191,63500.0
2007-11-08 15:10:00,56.94,57.0,56.84,57.0,46000.0,54.0191,54.076,53.9242,54.076,46000.0
2007-11-08 15:20:00,57.0,57.32,56.98,57.26,56900.0,54.076,54.3796,54.057,54.3226,56900.0
2007-11-08 15:30:00,57.25,57.28,56.99,57.04,58000.0,54.3132,54.3416,54.0665,54.1139,58000.0
2007-11-08 15:40:00,57.03,57.17,56.99,57.06,140700.0,54.1044,54.2373,54.0665,54.1329,140700.0
2007-11-08 15:50:00,57.06,58.54,57.04,57.21,105100.0,54.1329,55.537,54.1139,54.2752,105100.0
2007-11-09 09:30:00,56.62,57.24,56.62,57.02,74500.0,53.7155,54.3037,53.7155,54.095,74500.0
2007-11-09 09:40:00,57.03,57.43,57.03,57.28,48700.0,54.1044,54.4839,54.1044,54.3416,48700.0
2007-11-09 09:50:00,57.27,57.28,57.0,57.0,39000.0,54.3321,54.3416,54.076,54.076,39000.0
2007-11-09 10:00:00,56.99,57.35,56.94,57.29,61600.0,54.0665,54.408,54.0191,54.3511,61600.0
2007-11-09 10:10:00,57.29,57.38,57.08,57.26,78600.0,54.3511,54.4365,54.1519,54.3226,78600.0
2007-11-09 10:20:00,57.27,57.3,57.09,57.21,31600.0,54.3321,54.3606,54.1614,54.2752,31600.0
2007-11-09 10:30:00,57.2,57.24,57.06,57.18,29600.0,54.2657,54.3037,54.1329,54.2467,29600.0
2007-11-09 10:40:00,57.16,57.17,56.93,56.94,103600.0,54.2278,54.2373,54.0096,54.0191,103600.0
2007-11-09 10:50:00,56.92,56.96,56.9,56.93,47100.0,54.0001,54.038,53.9811,54.0096,47100.0
2007-11-09 11:00:00,56.94,56.97,56.88,56.9,50700.0,54.0191,54.0475,53.9621,53.9811,50700.0
2007-11-09 11:10:00,56.9,57.12,56.9,57.06,48000.0,53.9811,54.1898,53.9811,54.1329,48000.0
2007-11-09 11:20:00,57.04,57.21,57.01,57.16,24800.0,54.1139,54.2752,54.0855,54.2278,24800.0
2007-11-09 11:30:00,57.16,57.3,57.12,57.18,57800.0,54.2278,54.3606,54.1898,54.2467,57800.0
2007-11-09 11:40:00,57.18,57.46,57.18,57.37,46400.0,54.2467,54.5124,54.2467,54.427,46400.0
2007-11-09 11:50:00,57.36,57.45,57.27,57.45,44800.0,54.4175,54.5029,54.3321,54.5029,44800.0
2007-11-09 12:00:00,57.44,57.45,57.1,57.17,32400.0,54.4934,54.5029,54.1708,54.2373,32400.0
2007-11-09 12:10:00,57.16,57.2,57.03,57.11,48600.0,54.2278,54.2657,54.1044,54.1803,48600.0
2007-11-09 12:20:00,57.12,57.24,57.08,57.17,66300.0,54.1898,54.3037,54.1519,54.2373,66300.0
2007-11-09 12:30:00,57.16,57.27,57.04,57.22,85700.0,54.2278,54.3321,54.1139,54.2847,85700.0
2007-11-09 12:40:00,57.22,57.35,57.18,57.2,51200.0,54.2847,54.408,54.2467,54.2657,51200.0
2007-11-09 12:50:00,57.18,57.23,57.06,57.22,37500.0,54.2467,54.2942,54.1329,54.2847,37500.0
2007-11-09 13:00:00,57.2,57.21,57.07,57.15,45100.0,54.2657,54.2752,54.1424,54.2183,45100.0
2007-11-09 13:10:00,57.15,57.25,57.1,57.18,31500.0,54.2183,54.3132,54.1708,54.2467,31500.0
2007-11-09 13:20:00,57.19,57.31,57.15,57.19,35200.0,54.2562,54.3701,54.2183,54.2562,35200.0
2007-11-09 13:30:00,57.18,57.22,57.05,57.09,32900.0,54.2467,54.2847,54.1234,54.1614,32900.0
2007-11-09 13:40:00,57.09,57.23,57.05,57.21,23400.0,54.1614,54.2942,54.1234,54.2752,23400.0
2007-11-09 13:50:00,57.19,57.21,57.1,57.1,33800.0,54.2562,54.2752,54.1708,54.1708,33800.0
2007-11-09 14:00:00,57.1,57.45,57.08,57.35,44900.0,54.1708,54.5029,54.1519,54.408,44900.0
2007-11-09 14:10:00,57.35,57.59,57.31,57.57,53700.0,54.408,54.6357,54.3701,54.6167,53700.0
2007-11-09 14:20:00,57.57,57.72,57.47,57.63,50700.0,54.6167,54.759,54.5219,54.6737,50700.0
2007-11-09 14:30:00,57.62,57.66,57.49,57.59,38100.0,54.6642,54.7021,54.5408,54.6357,38100.0
2007-11-09 14:40:00,57.59,57.79,57.59,57.69,42100.0,54.6357,54.8255,54.6357,54.7306,42100.0
2007-11-09 14:50:00,57.69,57.69,57.48,57.5,33800.0,54.7306,54.7306,54.5314,54.5503,33800.0
2007-11-09 15:00:00,57.51,57.69,57.49,57.67,49300.0,54.5598,54.7306,54.5408,54.7116,49300.0
2007-11-09 15:10:00,57.64,57.76,57.6,57.73,49100.0,54.6831,54.797,54.6452,54.7685,49100.0
2007-11-09 15:20:00,57.74,57.84,57.53,57.57,64600.0,54.778,54.8729,54.5788,54.6167,64600.0
2007-11-09 15:30:00,57.55,57.58,57.37,57.41,64600.0,54.5978,54.6262,54.427,54.4649,64600.0
2007-11-09 15:40:00,57.41,57.42,57.12,57.15,81000.0,54.4649,54.4744,54.1898,54.2183,81000.0
2007-11-09 15:50:00,57.14,57.16,56.99,56.99,156200.0,54.2088,54.2278,54.0665,54.0665,156200.0
2007-11-12 09:30:00,56.69,56.84,56.49,56.8,183900.0,53.7819,53.9242,53.5921,53.8862,183900.0
2007-11-12 09:40:00,56.77,56.99,56.76,56.97,76400.0,53.8578,54.0665,53.8483,54.0475,76400.0
2007-11-12 09:50:00,56.94,57.04,56.7,56.79,116200.0,54.0191,54.1139,53.7914,53.8767,116200.0
2007-11-12 10:00:00,56.77,56.82,56.7,56.75,54400.0,53.8578,53.9052,53.7914,53.8388,54400.0
2007-11-12 10:10:00,56.75,56.86,56.73,56.75,64200.0,53.8388,53.9432,53.8198,53.8388,64200.0
2007-11-12 10:20:00,56.73,56.94,56.72,56.94,31800.0,53.8198,54.0191,53.8103,54.0191,31800.0
2007-11-12 10:30:00,56.92,57.09,56.91,57.07,26100.0,54.0001,54.1614,53.9906,54.1424,26100.0
2007-11-12 10:40:00,57.08,57.17,57.0,57.02,34300.0,54.1519,54.2373,54.076,54.095,34300.0
2007-11-12 10:50:00,57.04,57.06,56.98,56.99,51400.0,54.1139,54.1329,54.057,54.0665,51400.0
2007-11-12 11:00:00,56.98,57.02,56.92,56.95,45800.0,54.057,54.095,54.0001,54.0285,45800.0
2007-11-12 11:10:00,56.95,57.02,56.92,56.96,28300.0,54.0285,54.095,54.0001,54.038,28300.0
2007-11-12 11:20:00,56.97,57.01,56.92,57.01,18200.0,54.0475,54.0855,54.0001,54.0855,18200.0
2007-11-12 11:30:00,57.02,57.02,56.83,56.93,46200.0,54.095,54.095,53.9147,54.0096,46200.0
2007-11-12 11:40:00,56.94,56.98,56.9,56.96,28000.0,54.0191,54.057,53.9811,54.038,28000.0
2007-11-12 11:50:00,56.96,57.01,56.96,57.01,27700.0,54.038,54.0855,54.038,54.0855,27700.0
2007-11-12 12:00:00,56.99,57.09,56.99,57.07,19500.0,54.0665,54.1614,54.0665,54.1424,19500.0
2007-11-12 12:10:00,57.05,57.12,57.02,57.06,23700.0,54.1234,54.1898,54.095,54.1329,23700.0
2007-11-12 12:20:00,57.07,57.17,57.06,57.14,27700.0,54.1424,54.2373,54.1329,54.2088,27700.0
2007-11-12 12:30:00,57.12,57.23,57.1,57.16,25300.0,54.1898,54.2942,54.1708,54.2278,25300.0
2007-11-12 12:40:00,57.16,57.18,57.11,57.11,13600.0,54.2278,54.2467,54.1803,54.1803,13600.0
2007-11-12 12:50:00,57.11,57.18,57.08,57.12,64600.0,54.1803,54.2467,54.1519,54.1898,64600.0
2007-11-12 13:00:00,57.12,57.2,57.1,57.12,80100.0,54.1898,54.2657,54.1708,54.1898,80100.0
2007-11-12 13:10:00,57.11,57.42,57.1,57.4,71800.0,54.1803,54.4744,54.1708,54.4555,71800.0
2007-11-12 13:20:00,57.4,57.56,57.37,57.52,35300.0,54.4555,54.6072,54.427,54.5693,35300.0
2007-11-12 13:30:00,57.52,57.64,57.35,57.35,108200.0,54.5693,54.6831,54.408,54.408,108200.0
2007-11-12 13:40:00,57.35,57.42,57.23,57.41,89000.0,54.408,54.4744,54.2942,54.4649,89000.0
2007-11-12 13:50:00,57.4,57.46,57.31,57.42,49600.0,54.4555,54.5124,54.3701,54.4744,49600.0
2007-11-12 14:00:00,57.42,57.45,57.29,57.42,64500.0,54.4744,54.5029,54.3511,54.4744,64500.0
2007-11-12 14:10:00,57.4,57.44,57.22,57.37,50200.0,54.4555,54.4934,54.2847,54.427,50200.0
2007-11-12 14:20:00,57.36,57.5,57.3,57.45,38600.0,54.4175,54.5503,54.3606,54.5029,38600.0
2007-11-12 14:30:00,57.43,57.58,57.43,57.54,32200.0,54.4839,54.6262,54.4839,54.5883,32200.0
2007-11-12 14:40:00,57.54,57.7,57.44,57.45,37000.0,54.5883,54.7401,54.4934,54.5029,37000.0
2007-11-12 14:50:00,57.43,57.44,57.27,57.3,66000.0,54.4839,54.4934,54.3321,54.3606,66000.0
2007-11-12 15:00:00,57.29,57.29,57.1,57.23,94500.0,54.3511,54.3511,54.1708,54.2942,94500.0
2007-11-12 15:10:00,57.22,57.24,57.1,57.12,65700.0,54.2847,54.3037,54.1708,54.1898,65700.0
2007-11-12 15:20:00,57.11,57.13,56.99,57.01,78800.0,54.1803,54.1993,54.0665,54.0855,78800.0
2007-11-12 15:30:00,57.01,57.12,56.99,57.06,71700.0,54.0855,54.1898,54.0665,54.1329,71700.0
2007-11-12 15:40:00,57.06,57.06,56.95,56.96,118100.0,54.1329,54.1329,54.0285,54.038,118100.0
2007-11-12 15:50:00,56.96,56.97,56.74,56.75,131200.0,54.038,54.0475,53.8293,53.8388,131200.0
2007-11-13 09:30:00,57.11,57.34,56.99,57.32,43100.0,54.1803,54.3985,54.0665,54.3796,43100.0
2007-11-13 09:40:00,57.31,57.51,56.99,57.01,65300.0,54.3701,54.5598,54.0665,54.0855,65300.0
2007-11-13 09:50:00,57.01,57.02,56.93,56.96,56500.0,54.0855,54.095,54.0096,54.038,56500.0
2007-11-13 10:00:00,56.98,57.1,56.93,57.06,56300.0,54.057,54.1708,54.0096,54.1329,56300.0
2007-11-13 10:10:00,57.06,57.26,56.96,56.99,69100.0,54.1329,54.3226,54.038,54.0665,69100.0
2007-11-13 10:20:00,56.98,57.08,56.96,57.08,36700.0,54.057,54.1519,54.038,54.1519,36700.0
2007-11-13 10:30:00,57.08,57.09,56.96,56.98,57800.0,54.1519,54.1614,54.038,54.057,57800.0
2007-11-13 10:40:00,56.98,57.16,56.98,57.15,26000.0,54.057,54.2278,54.057,54.2183,26000.0
2007-11-13 10:50:00,57.14,57.31,57.1,57.26,23500.0,54.2088,54.3701,54.1708,54.3226,23500.0
2007-11-13 11:00:00,57.26,57.31,57.19,57.29,30600.0,54.3226,54.3701,54.2562,54.3511,30600.0
2007-11-13 11:10:00,57.28,57.28,57.16,57.2,25000.0,54.3416,54.3416,54.2278,54.2657,25000.0
2007-11-13 11:20:00,57.22,57.44,57.18,57.43,17800.0,54.2847,54.4934,54.2467,54.4839,17800.0
2007-11-13 11:30:00,57.43,57.46,57.28,57.29,29500.0,54.4839,54.5124,54.3416,54.3511,29500.0
2007-11-13 11:40:00,57.3,57.31,57.08,57.13,22900.0,54.3606,54.3701,54.1519,54.1993,22900.0
2007-11-13 11:50:00,57.13,57.27,57.13,57.27,32400.0,54.1993,54.3321,54.1993,54.3321,32400.0
2007-11-13 12:00:00,57.27,57.38,57.24,57.33,42400.0,54.3321,54.4365,54.3037,54.389,42400.0
2007-11-13 12:10:00,57.32,57.35,57.16,57.17,49800.0,54.3796,54.408,54.2278,54.2373,49800.0
2007-11-13 12:20:00,57.17,57.19,57.03,57.06,34400.0,54.2373,54.2562,54.1044,54.1329,34400.0
2007-11-13 12:30:00,57.06,57.07,56.99,57.02,32300.0,54.1329,54.1424,54.0665,54.095,32300.0
2007-11-13 12:40:00,57.01,57.1,56.99,57.01,36300.0,54.0855,54.1708,54.0665,54.0855,36300.0
2007-11-13 12:50:00,57.0,57.05,56.99,57.0,46200.0,54.076,54.1234,54.0665,54.076,46200.0
2007-11-13 13:00:00,57.0,57.05,56.99,57.02,30700.0,54.076,54.1234,54.0665,54.095,30700.0
2007-11-13 13:10:00,57.02,57.04,56.99,57.02,26600.0,54.095,54.1139,54.0665,54.095,26600.0
2007-11-13 13:20:00,57.02,57.18,57.01,57.16,36200.0,54.095,54.2467,54.0855,54.2278,36200.0
2007-11-13 13:30:00,57.15,57.25,57.15,57.19,22400.0,54.2183,54.3132,54.2183,54.2562,22400.0
2007-11-13 13:40:00,57.19,57.4,57.17,57.34,45100.0,54.2562,54.4555,54.2373,54.3985,45100.0
2007-11-13 13:50:00,57.35,57.45,57.29,57.3,33600.0,54.408,54.5029,54.3511,54.3606,33600.0
2007-11-13 14:00:00,57.29,57.33,57.29,57.32,27000.0,54.3511,54.389,54.3511,54.3796,27000.0
2007-11-13 14:10:00,57.31,57.33,57.23,57.27,78100.0,54.3701,54.389,54.2942,54.3321,78100.0
2007-11-13 14:20:00,57.27,57.32,57.23,57.32,52600.0,54.3321,54.3796,54.2942,54.3796,52600.0
2007-11-13 14:30:00,57.32,57.38,57.29,57.33,47800.0,54.3796,54.4365,54.3511,54.389,47800.0
2007-11-13 14:40:00,57.33,57.41,57.33,57.39,49200.0,54.389,54.4649,54.389,54.446,49200.0
2007-11-13 14:50:00,57.38,57.4,57.34,57.38,30700.0,54.4365,54.4555,54.3985,54.4365,30700.0
2007-11-13 15:00:00,57.38,57.39,57.35,57.36,80800.0,54.4365,54.446,54.408,54.4175,80800.0
2007-11-13 15:10:00,57.36,57.54,57.36,57.54,82600.0,54.4175,54.5883,54.4175,54.5883,82600.0
2007-11-13 15:20:00,57.55,57.63,57.51,57.58,65700.0,54.5978,54.6737,54.5598,54.6262,65700.0
2007-11-13 15:30:00,57.56,57.61,57.5,57.57,79300.0,54.6072,54.6547,54.5503,54.6167,79300.0
2007-11-13 15:40:00,57.57,57.82,57.57,57.8,168900.0,54.6167,54.8539,54.6167,54.8349,168900.0
2007-11-13 15:50:00,57.79,58.0,57.78,57.89,203600.0,54.8255,55.0247,54.816,54.9203,203600.0
2007-11-14 09:30:00,58.36,58.63,57.75,58.01,117900.0,55.3662,55.6224,54.7875,55.0342,117900.0
2007-11-14 09:40:00,57.97,58.18,57.7,57.73,45100.0,54.9962,55.1954,54.7401,54.7685,45100.0
2007-11-14 09:50:00,57.71,57.86,57.71,57.71,34000.0,54.7496,54.8919,54.7496,54.7496,34000.0
2007-11-14 10:00:00,57.71,58.0,57.65,57.9,74400.0,54.7496,55.0247,54.6926,54.9298,74400.0
2007-11-14 10:10:00,57.88,58.04,57.86,58.0,53800.0,54.9108,55.0626,54.8919,55.0247,53800.0
2007-11-14 10:20:00,58.0,58.12,57.97,58.08,104600.0,55.0247,55.1385,54.9962,55.1006,104600.0
2007-11-14 10:30:00,58.07,58.13,57.98,58.06,50000.0,55.0911,55.148,55.0057,55.0816,50000.0
2007-11-14 10:40:00,58.1,58.19,58.05,58.18,56000.0,55.1195,55.2049,55.0721,55.1954,56000.0
2007-11-14 10:50:00,58.18,58.24,58.15,58.22,29300.0,55.1954,55.2524,55.167,55.2334,29300.0
2007-11-14 11:00:00,58.22,58.26,58.1,58.14,43800.0,55.2334,55.2713,55.1195,55.1575,43800.0
2007-11-14 11:10:00,58.14,58.21,58.05,58.21,35400.0,55.1575,55.2239,55.0721,55.2239,35400.0
2007-11-14 11:20:00,58.21,58.26,58.09,58.09,40900.0,55.2239,55.2713,55.1101,55.1101,40900.0
2007-11-14 11:30:00,58.11,58.22,58.1,58.16,34300.0,55.129,55.2334,55.1195,55.1765,34300.0
2007-11-14 11:40:00,58.15,58.34,58.12,58.32,31300.0,55.167,55.3472,55.1385,55.3283,31300.0
2007-11-14 11:50:00,58.33,58.45,58.33,58.37,37000.0,55.3377,55.4516,55.3377,55.3757,37000.0
2007-11-14 12:00:00,58.37,58.37,58.25,58.29,30200.0,55.3757,55.3757,55.2619,55.2998,30200.0
2007-11-14 12:10:00,58.29,58.43,58.29,58.43,52000.0,55.2998,55.4326,55.2998,55.4326,52000.0
2007-11-14 12:20:00,58.43,58.55,58.4,58.43,81100.0,55.4326,55.5465,55.4042,55.4326,81100.0
2007-11-14 12:30:00,58.44,58.44,58.4,58.42,37500.0,55.4421,55.4421,55.4042,55.4231,37500.0
2007-11-14 12:40:00,58.41,58.42,58.26,58.37,137600.0,55.4136,55.4231,55.2713,55.3757,137600.0
2007-11-14 12:50:00,58.37,58.43,58.32,58.33,37400.0,55.3757,55.4326,55.3283,55.3377,37400.0
2007-11-14 13:00:00,58.34,58.36,58.3,58.3,36700.0,55.3472,55.3662,55.3093,55.3093,36700.0
2007-11-14 13:10:00,58.3,58.34,58.29,58.33,48200.0,55.3093,55.3472,55.2998,55.3377,48200.0
2007-11-14 13:20:00,58.32,58.37,58.31,58.31,90200.0,55.3283,55.3757,55.3188,55.3188,90200.0
2007-11-14 13:30:00,58.31,58.45,58.3,58.4,153100.0,55.3188,55.4516,55.3093,55.4042,153100.0
2007-11-14 13:40:00,58.39,58.45,58.25,58.28,50600.0,55.3947,55.4516,55.2619,55.2903,50600.0
2007-11-14 13:50:00,58.27,58.39,58.25,58.27,56500.0,55.2808,55.3947,55.2619,55.2808,56500.0
2007-11-14 14:00:00,58.26,58.37,58.25,58.31,86300.0,55.2713,55.3757,55.2619,55.3188,86300.0
2007-11-14 14:10:00,58.31,58.48,58.29,58.4,149700.0,55.3188,55.4801,55.2998,55.4042,149700.0
2007-11-14 14:20:00,58.39,58.48,58.34,58.35,127100.0,55.3947,55.4801,55.3472,55.3567,127100.0
2007-11-14 14:30:00,58.35,58.41,58.32,58.38,93100.0,55.3567,55.4136,55.3283,55.3852,93100.0
2007-11-14 14:40:00,58.38,58.4,58.3,58.34,58000.0,55.3852,55.4042,55.3093,55.3472,58000.0
2007-11-14 14:50:00,58.34,58.36,58.31,58.35,107600.0,55.3472,55.3662,55.3188,55.3567,107600.0
2007-11-14 15:00:00,58.34,58.38,58.28,58.29,107100.0,55.3472,55.3852,55.2903,55.2998,107100.0
2007-11-14 15:10:00,58.29,58.4,58.28,58.35,269400.0,55.2998,55.4042,55.2903,55.3567,269400.0
2007-11-14 15:20:00,58.34,58.35,58.26,58.28,77600.0,55.3472,55.3567,55.2713,55.2903,77600.0
2007-11-14 15:30:00,58.27,58.28,58.04,58.06,137000.0,55.2808,55.2903,55.0626,55.0816,137000.0
2007-11-14 15:40:00,58.06,58.13,57.94,58.03,169200.0,55.0816,55.148,54.9678,55.0531,169200.0
2007-11-14 15:50:00,58.04,58.06,57.87,57.94,159900.0,55.0626,55.0816,54.9013,54.9678,159900.0
2007-11-15 09:30:00,57.83,58.04,57.41,57.56,59400.0,54.8634,55.0626,54.4649,54.6072,59400.0
2007-11-15 09:40:00,57.59,57.8,57.56,57.7,25600.0,54.6357,54.8349,54.6072,54.7401,25600.0
2007-11-15 09:50:00,57.72,57.78,57.53,57.56,95900.0,54.759,54.816,54.5788,54.6072,95900.0
2007-11-15 10:00:00,57.56,57.71,57.52,57.68,44500.0,54.6072,54.7496,54.5693,54.7211,44500.0
2007-11-15 10:10:00,57.71,58.21,57.71,58.19,55100.0,54.7496,55.2239,54.7496,55.2049,55100.0
2007-11-15 10:20:00,58.19,58.2,57.88,57.91,33100.0,55.2049,55.2144,54.9108,54.9393,33100.0
2007-11-15 10:30:00,57.92,58.03,57.79,58.03,52400.0,54.9488,55.0531,54.8255,55.0531,52400.0
2007-11-15 10:40:00,58.03,58.04,57.94,57.99,16200.0,55.0531,55.0626,54.9678,55.0152,16200.0
2007-11-15 10:50:00,58.0,58.0,57.89,57.91,28700.0,55.0247,55.0247,54.9203,54.9393,28700.0
2007-11-15 11:00:00,57.92,57.95,57.88,57.94,16900.0,54.9488,54.9772,54.9108,54.9678,16900.0
2007-11-15 11:10:00,57.96,57.96,57.87,57.88,16500.0,54.9867,54.9867,54.9013,54.9108,16500.0
2007-11-15 11:20:00,57.89,57.9,57.66,57.67,19500.0,54.9203,54.9298,54.7021,54.7116,19500.0
2007-11-15 11:30:00,57.67,57.74,57.65,57.73,14700.0,54.7116,54.778,54.6926,54.7685,14700.0
2007-11-15 11:40:00,57.73,57.91,57.72,57.9,15700.0,54.7685,54.9393,54.759,54.9298,15700.0
2007-11-15 11:50:00,57.91,58.04,57.88,58.01,28700.0,54.9393,55.0626,54.9108,55.0342,28700.0
2007-11-15 12:00:00,58.04,58.12,57.98,58.07,79400.0,55.0626,55.1385,55.0057,55.0911,79400.0
2007-11-15 12:10:00,58.07,58.19,58.01,58.02,23200.0,55.0911,55.2049,55.0342,55.0437,23200.0
2007-11-15 12:20:00,58.04,58.09,57.92,57.92,67200.0,55.0626,55.1101,54.9488,54.9488,67200.0
2007-11-15 12:30:00,57.94,57.99,57.77,57.94,25200.0,54.9678,55.0152,54.8065,54.9678,25200.0
2007-11-15 12:40:00,57.96,58.0,57.8,57.87,14800.0,54.9867,55.0247,54.8349,54.9013,14800.0
2007-11-15 12:50:00,57.87,57.89,57.82,57.88,12900.0,54.9013,54.9203,54.8539,54.9108,12900.0
2007-11-15 13:00:00,57.89,57.9,57.84,57.85,15600.0,54.9203,54.9298,54.8729,54.8824,15600.0
2007-11-15 13:10:00,57.86,57.92,57.83,57.85,15100.0,54.8919,54.9488,54.8634,54.8824,15100.0
2007-11-15 13:20:00,57.87,57.89,57.77,57.86,14600.0,54.9013,54.9203,54.8065,54.8919,14600.0
2007-11-15 13:30:00,57.87,58.04,57.86,57.91,17400.0,54.9013,55.0626,54.8919,54.9393,17400.0
2007-11-15 13:40:00,57.92,57.99,57.86,57.93,14200.0,54.9488,55.0152,54.8919,54.9583,14200.0
2007-11-15 13:50:00,57.98,57.98,57.78,57.78,13700.0,55.0057,55.0057,54.816,54.816,13700.0
2007-11-15 14:00:00,57.81,57.81,57.67,57.73,45900.0,54.8444,54.8444,54.7116,54.7685,45900.0
2007-11-15 14:10:00,57.73,57.8,57.65,57.73,42200.0,54.7685,54.8349,54.6926,54.7685,42200.0
2007-11-15 14:20:00,57.74,57.77,57.67,57.73,42600.0,54.778,54.8065,54.7116,54.7685,42600.0
2007-11-15 14:30:00,57.77,57.87,57.67,57.67,29600.0,54.8065,54.9013,54.7116,54.7116,29600.0
2007-11-15 14:40:00,57.7,57.7,57.6,57.66,44000.0,54.7401,54.7401,54.6452,54.7021,44000.0
2007-11-15 14:50:00,57.69,57.71,57.57,57.61,48600.0,54.7306,54.7496,54.6167,54.6547,48600.0
2007-11-15 15:00:00,57.61,57.67,57.5,57.55,45900.0,54.6547,54.7116,54.5503,54.5978,45900.0
2007-11-15 15:10:00,57.55,57.69,57.55,57.69,28100.0,54.5978,54.7306,54.5978,54.7306,28100.0
2007-11-15 15:20:00,57.69,57.77,57.61,57.63,30400.0,54.7306,54.8065,54.6547,54.6737,30400.0
2007-11-15 15:30:00,57.62,57.64,57.37,57.4,103700.0,54.6642,54.6831,54.427,54.4555,103700.0
2007-11-15 15:40:00,57.4,57.68,57.38,57.58,87900.0,54.4555,54.7211,54.4365,54.6262,87900.0
2007-11-15 15:50:00,57.58,57.59,57.38,57.46,94900.0,54.6262,54.6357,54.4365,54.5124,94900.0
2007-11-16 09:30:00,57.93,58.11,57.49,57.49,276800.0,54.9583,55.129,54.5408,54.5408,276800.0
2007-11-16 09:40:00,57.54,57.8,57.49,57.58,70700.0,54.5883,54.8349,54.5408,54.6262,70700.0
2007-11-16 09:50:00,57.56,57.73,57.42,57.42,30800.0,54.6072,54.7685,54.4744,54.4744,30800.0
2007-11-16 10:00:00,57.4,57.42,57.03,57.05,49600.0,54.4555,54.4744,54.1044,54.1234,49600.0
2007-11-16 10:10:00,57.07,57.15,56.99,57.1,61400.0,54.1424,54.2183,54.0665,54.1708,61400.0
2007-11-16 10:20:00,57.09,57.09,56.99,57.02,38100.0,54.1614,54.1614,54.0665,54.095,38100.0
2007-11-16 10:30:00,56.99,57.09,56.99,57.0,41000.0,54.0665,54.1614,54.0665,54.076,41000.0
2007-11-16 10:40:00,57.0,57.05,56.99,57.04,65700.0,54.076,54.1234,54.0665,54.1139,65700.0
2007-11-16 10:50:00,57.03,57.05,56.99,57.0,33000.0,54.1044,54.1234,54.0665,54.076,33000.0
2007-11-16 11:00:00,57.0,57.25,57.0,57.13,31500.0,54.076,54.3132,54.076,54.1993,31500.0
2007-11-16 11:10:00,57.13,57.15,57.0,57.0,21700.0,54.1993,54.2183,54.076,54.076,21700.0
2007-11-16 11:20:00,57.0,57.02,56.99,56.99,74900.0,54.076,54.095,54.0665,54.0665,74900.0
2007-11-16 11:30:00,56.99,57.05,56.99,57.03,51700.0,54.0665,54.1234,54.0665,54.1044,51700.0
2007-11-16 11:40:00,57.05,57.26,57.04,57.23,25100.0,54.1234,54.3226,54.1139,54.2942,25100.0
2007-11-16 11:50:00,57.26,57.34,57.24,57.27,36400.0,54.3226,54.3985,54.3037,54.3321,36400.0
2007-11-16 12:00:00,57.27,57.47,57.26,57.46,23200.0,54.3321,54.5219,54.3226,54.5124,23200.0
2007-11-16 12:10:00,57.47,57.55,57.35,57.53,22000.0,54.5219,54.5978,54.408,54.5788,22000.0
2007-11-16 12:20:00,57.52,57.54,57.37,57.37,14000.0,54.5693,54.5883,54.427,54.427,14000.0
2007-11-16 12:30:00,57.39,57.51,57.32,57.43,23400.0,54.446,54.5598,54.3796,54.4839,23400.0
2007-11-16 12:40:00,57.45,57.46,57.37,57.42,23700.0,54.5029,54.5124,54.427,54.4744,23700.0
2007-11-16 12:50:00,57.41,57.48,57.32,57.38,17000.0,54.4649,54.5314,54.3796,54.4365,17000.0
2007-11-16 13:00:00,57.37,57.52,57.37,57.5,17800.0,54.427,54.5693,54.427,54.5503,17800.0
2007-11-16 13:10:00,57.5,57.55,57.43,57.55,14600.0,54.5503,54.5978,54.4839,54.5978,14600.0
2007-11-16 13:20:00,57.52,57.55,57.3,57.4,28300.0,54.5693,54.5978,54.3606,54.4555,28300.0
2007-11-16 13:30:00,57.39,57.54,57.37,57.39,30000.0,54.446,54.5883,54.427,54.446,30000.0
2007-11-16 13:40:00,57.38,57.5,57.33,57.36,35200.0,54.4365,54.5503,54.389,54.4175,35200.0
2007-11-16 13:50:00,57.38,57.43,57.29,57.35,36500.0,54.4365,54.4839,54.3511,54.408,36500.0
2007-11-16 14:00:00,57.34,57.34,56.99,57.0,60500.0,54.3985,54.3985,54.0665,54.076,60500.0
2007-11-16 14:10:00,57.0,57.09,56.98,57.01,75100.0,54.076,54.1614,54.057,54.0855,75100.0
2007-11-16 14:20:00,57.01,57.23,56.99,57.22,86200.0,54.0855,54.2942,54.0665,54.2847,86200.0
2007-11-16 14:30:00,57.21,57.23,56.99,57.01,71700.0,54.2752,54.2942,54.0665,54.0855,71700.0
2007-11-16 14:40:00,57.0,57.13,56.99,57.08,49800.0,54.076,54.1993,54.0665,54.1519,49800.0
2007-11-16 14:50:00,57.09,57.13,57.0,57.11,42500.0,54.1614,54.1993,54.076,54.1803,42500.0
2007-11-16 15:00:00,57.11,57.19,57.06,57.11,40100.0,54.1803,54.2562,54.1329,54.1803,40100.0
2007-11-16 15:10:00,57.1,57.21,57.07,57.11,42400.0,54.1708,54.2752,54.1424,54.1803,42400.0
2007-11-16 15:20:00,57.12,57.13,57.0,57.09,55500.0,54.1898,54.1993,54.076,54.1614,55500.0
2007-11-16 15:30:00,57.1,57.13,57.03,57.07,61900.0,54.1708,54.1993,54.1044,54.1424,61900.0
2007-11-16 15:40:00,57.07,57.45,57.07,57.45,87000.0,54.1424,54.5029,54.1424,54.5029,87000.0
2007-11-16 15:50:00,57.45,57.55,57.35,57.48,137700.0,54.5029,54.5978,54.408,54.5314,137700.0
2007-11-19 09:30:00,57.82,57.82,57.08,57.2,59900.0,54.8539,54.8539,54.1519,54.2657,59900.0
2007-11-19 09:40:00,57.19,57.2,57.04,57.08,47900.0,54.2562,54.2657,54.1139,54.1519,47900.0
2007-11-19 09:50:00,57.07,57.09,56.97,56.97,70800.0,54.1424,54.1614,54.0475,54.0475,70800.0
2007-11-19 10:00:00,56.98,57.02,56.9,56.94,216400.0,54.057,54.095,53.9811,54.0191,216400.0
2007-11-19 10:10:00,56.94,57.0,56.9,56.97,76000.0,54.0191,54.076,53.9811,54.0475,76000.0
2007-11-19 10:20:00,56.98,57.0,56.95,56.96,66000.0,54.057,54.076,54.0285,54.038,66000.0
2007-11-19 10:30:00,56.96,56.98,56.85,56.85,70600.0,54.038,54.057,53.9337,53.9337,70600.0
2007-11-19 10:40:00,56.87,56.87,56.75,56.76,56000.0,53.9526,53.9526,53.8388,53.8483,56000.0
2007-11-19 10:50:00,56.77,56.79,56.63,56.65,64000.0,53.8578,53.8767,53.725,53.7439,64000.0
2007-11-19 11:00:00,56.64,56.69,56.56,56.56,55300.0,53.7344,53.7819,53.6585,53.6585,55300.0
2007-11-19 11:10:00,56.56,56.56,56.4,56.41,71300.0,53.6585,53.6585,53.5068,53.5162,71300.0
2007-11-19 11:20:00,56.41,56.51,56.4,56.43,46900.0,53.5162,53.6111,53.5068,53.5352,46900.0
2007-11-19 11:30:00,56.45,56.5,56.35,56.4,58800.0,53.5542,53.6016,53.4593,53.5068,58800.0
2007-11-19 11:40:00,56.4,56.54,56.39,56.47,48600.0,53.5068,53.6396,53.4973,53.5732,48600.0
2007-11-19 11:50:00,56.47,56.53,56.44,56.45,35900.0,53.5732,53.6301,53.5447,53.5542,35900.0
2007-11-19 12:00:00,56.45,56.62,56.44,56.52,33400.0,53.5542,53.7155,53.5447,53.6206,33400.0
2007-11-19 12:10:00,56.52,56.55,56.45,56.48,35300.0,53.6206,53.6491,53.5542,53.5827,35300.0
2007-11-19 12:20:00,56.48,56.48,56.37,56.39,54700.0,53.5827,53.5827,53.4783,53.4973,54700.0
2007-11-19 12:30:00,56.4,56.41,56.34,56.35,39900.0,53.5068,53.5162,53.4498,53.4593,39900.0
2007-11-19 12:40:00,56.34,56.39,56.34,56.35,26600.0,53.4498,53.4973,53.4498,53.4593,26600.0
2007-11-19 12:50:00,56.36,56.36,56.22,56.22,109300.0,53.4688,53.4688,53.336,53.336,109300.0
2007-11-19 13:00:00,56.22,56.27,56.1,56.24,75200.0,53.336,53.3834,53.2221,53.355,75200.0
2007-11-19 13:10:00,56.25,56.26,56.16,56.19,41700.0,53.3645,53.3739,53.2791,53.3075,41700.0
2007-11-19 13:20:00,56.2,56.32,56.15,56.3,114300.0,53.317,53.4309,53.2696,53.4119,114300.0
2007-11-19 13:30:00,56.3,56.35,56.26,56.35,67300.0,53.4119,53.4593,53.3739,53.4593,67300.0
2007-11-19 13:40:00,56.36,56.4,56.34,56.37,135100.0,53.4688,53.5068,53.4498,53.4783,135100.0
2007-11-19 13:50:00,56.38,56.47,56.38,56.47,187400.0,53.4878,53.5732,53.4878,53.5732,187400.0
2007-11-19 14:00:00,56.46,56.55,56.39,56.5,102100.0,53.5637,53.6491,53.4973,53.6016,102100.0
2007-11-19 14:10:00,56.51,56.6,56.46,56.6,61000.0,53.6111,53.6965,53.5637,53.6965,61000.0
2007-11-19 14:20:00,56.59,56.67,56.48,56.67,115900.0,53.687,53.7629,53.5827,53.7629,115900.0
2007-11-19 14:30:00,56.69,56.75,56.68,56.71,56300.0,53.7819,53.8388,53.7724,53.8009,56300.0
2007-11-19 14:40:00,56.71,56.73,56.64,56.68,63000.0,53.8009,53.8198,53.7344,53.7724,63000.0
2007-11-19 14:50:00,56.68,56.72,56.62,56.65,46200.0,53.7724,53.8103,53.7155,53.7439,46200.0
2007-11-19 15:00:00,56.65,56.65,56.48,56.48,142800.0,53.7439,53.7439,53.5827,53.5827,142800.0
2007-11-19 15:10:00,56.48,56.6,56.46,56.6,92400.0,53.5827,53.6965,53.5637,53.6965,92400.0
2007-11-19 15:20:00,56.59,56.8,56.59,56.7,87900.0,53.687,53.8862,53.687,53.7914,87900.0
2007-11-19 15:30:00,56.71,56.75,56.63,56.67,97600.0,53.8009,53.8388,53.725,53.7629,97600.0
2007-11-19 15:40:00,56.66,56.73,56.55,56.71,127700.0,53.7534,53.8198,53.6491,53.8009,127700.0
2007-11-19 15:50:00,56.71,56.72,56.62,56.67,127800.0,53.8009,53.8103,53.7155,53.7629,127800.0
2007-11-20 09:30:00,56.64,57.2,56.18,57.18,79300.0,53.7344,54.2657,53.298,54.2467,79300.0
2007-11-20 09:40:00,57.15,57.16,56.92,56.99,55700.0,54.2183,54.2278,54.0001,54.0665,55700.0
2007-11-20 09:50:00,56.99,57.05,56.95,56.98,83500.0,54.0665,54.1234,54.0285,54.057,83500.0
2007-11-20 10:00:00,56.98,57.06,56.94,56.99,138800.0,54.057,54.1329,54.0191,54.0665,138800.0
2007-11-20 10:10:00,56.99,57.0,56.92,57.0,65400.0,54.0665,54.076,54.0001,54.076,65400.0
2007-11-20 10:20:00,57.0,57.02,56.95,56.97,98000.0,54.076,54.095,54.0285,54.0475,98000.0
2007-11-20 10:30:00,56.97,57.11,56.93,57.08,57100.0,54.0475,54.1803,54.0096,54.1519,57100.0
2007-11-20 10:40:00,57.09,57.3,57.05,57.23,54900.0,54.1614,54.3606,54.1234,54.2942,54900.0
2007-11-20 10:50:00,57.21,57.22,57.12,57.15,32600.0,54.2752,54.2847,54.1898,54.2183,32600.0
2007-11-20 11:00:00,57.14,57.17,57.1,57.15,43700.0,54.2088,54.2373,54.1708,54.2183,43700.0
2007-11-20 11:10:00,57.15,57.15,57.0,57.01,31300.0,54.2183,54.2183,54.076,54.0855,31300.0
2007-11-20 11:20:00,57.01,57.04,56.99,57.03,43800.0,54.0855,54.1139,54.0665,54.1044,43800.0
2007-11-20 11:30:00,57.03,57.33,57.01,57.31,27900.0,54.1044,54.389,54.0855,54.3701,27900.0
2007-11-20 11:40:00,57.32,57.38,57.16,57.19,59200.0,54.3796,54.4365,54.2278,54.2562,59200.0
2007-11-20 11:50:00,57.2,57.25,57.1,57.1,41200.0,54.2657,54.3132,54.1708,54.1708,41200.0
2007-11-20 12:00:00,57.1,57.1,56.99,56.99,31700.0,54.1708,54.1708,54.0665,54.0665,31700.0
2007-11-20 12:10:00,57.01,57.09,56.99,57.08,32900.0,54.0855,54.1614,54.0665,54.1519,32900.0
2007-11-20 12:20:00,57.06,57.19,57.06,57.1,22600.0,54.1329,54.2562,54.1329,54.1708,22600.0
2007-11-20 12:30:00,57.1,57.1,56.99,57.03,61200.0,54.1708,54.1708,54.0665,54.1044,61200.0
2007-11-20 12:40:00,57.04,57.09,56.96,57.07,36000.0,54.1139,54.1614,54.038,54.1424,36000.0
2007-11-20 12:50:00,57.09,57.12,57.0,57.08,31800.0,54.1614,54.1898,54.076,54.1519,31800.0
2007-11-20 13:00:00,57.09,57.09,56.96,56.98,105500.0,54.1614,54.1614,54.038,54.057,105500.0
2007-11-20 13:10:00,56.97,57.02,56.9,56.93,77900.0,54.0475,54.095,53.9811,54.0096,77900.0
2007-11-20 13:20:00,56.92,56.92,56.8,56.82,42900.0,54.0001,54.0001,53.8862,53.9052,42900.0
2007-11-20 13:30:00,56.82,56.89,56.8,56.84,38100.0,53.9052,53.9716,53.8862,53.9242,38100.0
2007-11-20 13:40:00,56.83,57.02,56.83,56.98,62100.0,53.9147,54.095,53.9147,54.057,62100.0
2007-11-20 13:50:00,56.98,57.07,56.96,56.98,71500.0,54.057,54.1424,54.038,54.057,71500.0
2007-11-20 14:00:00,56.99,57.2,56.95,57.04,145300.0,54.0665,54.2657,54.0285,54.1139,145300.0
2007-11-20 14:10:00,57.06,57.14,56.98,57.05,57800.0,54.1329,54.2088,54.057,54.1234,57800.0
2007-11-20 14:20:00,57.05,57.1,56.95,56.98,125100.0,54.1234,54.1708,54.0285,54.057,125100.0
2007-11-20 14:30:00,56.98,56.99,56.81,56.94,185100.0,54.057,54.0665,53.8957,54.0191,185100.0
2007-11-20 14:40:00,56.94,56.99,56.85,56.95,82600.0,54.0191,54.0665,53.9337,54.0285,82600.0
2007-11-20 14:50:00,56.95,57.0,56.85,56.88,73600.0,54.0285,54.076,53.9337,53.9621,73600.0
2007-11-20 15:00:00,56.88,56.99,56.88,56.98,113700.0,53.9621,54.0665,53.9621,54.057,113700.0
2007-11-20 15:10:00,56.98,57.07,56.97,56.98,104600.0,54.057,54.1424,54.0475,54.057,104600.0
2007-11-20 15:20:00,56.98,57.29,56.98,57.22,98200.0,54.057,54.3511,54.057,54.2847,98200.0
2007-11-20 15:30:00,57.2,57.56,57.2,57.54,102100.0,54.2657,54.6072,54.2657,54.5883,102100.0
2007-11-20 15:40:00,57.53,57.77,57.52,57.57,113800.0,54.5788,54.8065,54.5693,54.6167,113800.0
2007-11-20 15:50:00,57.59,57.59,57.31,57.46,150400.0,54.6357,54.6357,54.3701,54.5124,150400.0
2007-11-21 09:30:00,57.13,57.2,56.8,57.09,46300.0,54.1993,54.2657,53.8862,54.1614,46300.0
2007-11-21 09:40:00,57.07,57.4,57.02,57.35,34200.0,54.1424,54.4555,54.095,54.408,34200.0
2007-11-21 09:50:00,57.35,57.43,57.25,57.26,47900.0,54.408,54.4839,54.3132,54.3226,47900.0
2007-11-21 10:00:00,57.26,57.31,56.99,57.03,43100.0,54.3226,54.3701,54.0665,54.1044,43100.0
2007-11-21 10:10:00,57.01,57.07,56.99,57.0,29900.0,54.0855,54.1424,54.0665,54.076,29900.0
2007-11-21 10:20:00,56.99,57.02,56.95,56.95,97400.0,54.0665,54.095,54.0285,54.0285,97400.0
2007-11-21 10:30:00,56.98,57.04,56.91,56.98,75700.0,54.057,54.1139,53.9906,54.057,75700.0
2007-11-21 10:40:00,56.99,56.99,56.91,56.91,51900.0,54.0665,54.0665,53.9906,53.9906,51900.0
2007-11-21 10:50:00,56.9,56.96,56.88,56.95,72400.0,53.9811,54.038,53.9621,54.0285,72400.0
2007-11-21 11:00:00,56.95,57.02,56.93,56.98,61300.0,54.0285,54.095,54.0096,54.057,61300.0
2007-11-21 11:10:00,57.0,57.02,56.93,56.96,54400.0,54.076,54.095,54.0096,54.038,54400.0
2007-11-21 11:20:00,56.95,57.03,56.9,56.99,50600.0,54.0285,54.1044,53.9811,54.0665,50600.0
2007-11-21 11:30:00,56.99,57.11,56.97,57.0,19100.0,54.0665,54.1803,54.0475,54.076,19100.0
2007-11-21 11:40:00,56.98,57.03,56.95,56.95,38000.0,54.057,54.1044,54.0285,54.0285,38000.0
2007-11-21 11:50:00,56.96,56.99,56.9,56.9,83200.0,54.038,54.0665,53.9811,53.9811,83200.0
2007-11-21 12:00:00,56.91,56.98,56.8,56.82,48200.0,53.9906,54.057,53.8862,53.9052,48200.0
2007-11-21 12:10:00,56.82,56.93,56.8,56.82,49400.0,53.9052,54.0096,53.8862,53.9052,49400.0
2007-11-21 12:20:00,56.82,56.83,56.71,56.72,66400.0,53.9052,53.9147,53.8009,53.8103,66400.0
2007-11-21 12:30:00,56.73,56.96,56.72,56.91,42900.0,53.8198,54.038,53.8103,53.9906,42900.0
2007-11-21 12:40:00,56.91,56.99,56.9,56.99,54100.0,53.9906,54.0665,53.9811,54.0665,54100.0
2007-11-21 12:50:00,56.99,57.15,56.95,57.1,40500.0,54.0665,54.2183,54.0285,54.1708,40500.0
2007-11-21 13:00:00,57.08,57.15,56.99,57.0,33800.0,54.1519,54.2183,54.0665,54.076,33800.0
2007-11-21 13:10:00,57.0,57.02,56.98,56.98,43100.0,54.076,54.095,54.057,54.057,43100.0
2007-11-21 13:20:00,57.0,57.03,56.98,57.03,53200.0,54.076,54.1044,54.057,54.1044,53200.0
2007-11-21 13:30:00,57.01,57.02,56.99,56.99,31000.0,54.0855,54.095,54.0665,54.0665,31000.0
2007-11-21 13:40:00,56.99,57.05,56.98,57.02,37600.0,54.0665,54.1234,54.057,54.095,37600.0
2007-11-21 13:50:00,57.02,57.06,56.99,57.0,29900.0,54.095,54.1329,54.0665,54.076,29900.0
2007-11-21 14:00:00,57.0,57.05,56.99,57.05,21100.0,54.076,54.1234,54.0665,54.1234,21100.0
2007-11-21 14:10:00,57.03,57.04,56.99,57.0,23700.0,54.1044,54.1139,54.0665,54.076,23700.0
2007-11-21 14:20:00,57.0,57.06,56.99,57.04,27700.0,54.076,54.1329,54.0665,54.1139,27700.0
2007-11-21 14:30:00,57.03,57.13,57.03,57.04,21500.0,54.1044,54.1993,54.1044,54.1139,21500.0
2007-11-21 14:40:00,57.02,57.07,57.01,57.05,19400.0,54.095,54.1424,54.0855,54.1234,19400.0
2007-11-21 14:50:00,57.06,57.26,57.03,57.26,23200.0,54.1329,54.3226,54.1044,54.3226,23200.0
2007-11-21 15:00:00,57.26,57.31,57.06,57.06,24000.0,54.3226,54.3701,54.1329,54.1329,24000.0
2007-11-21 15:10:00,57.05,57.05,56.97,57.0,97800.0,54.1234,54.1234,54.0475,54.076,97800.0
2007-11-21 15:20:00,57.0,57.06,56.99,57.0,55700.0,54.076,54.1329,54.0665,54.076,55700.0
2007-11-21 15:30:00,57.0,57.1,56.99,57.0,67000.0,54.076,54.1708,54.0665,54.076,67000.0
2007-11-21 15:40:00,57.0,57.13,56.99,57.13,87000.0,54.076,54.1993,54.0665,54.1993,87000.0
2007-11-21 15:50:00,57.11,57.12,56.71,56.78,125800.0,54.1803,54.1898,53.8009,53.8673,125800.0
2007-11-23 09:30:00,57.15,57.28,56.85,57.02,31200.0,54.2183,54.3416,53.9337,54.095,31200.0
2007-11-23 09:40:00,57.01,57.16,56.91,57.11,59000.0,54.0855,54.2278,53.9906,54.1803,59000.0
2007-11-23 09:50:00,57.11,57.12,56.99,57.03,24000.0,54.1803,54.1898,54.0665,54.1044,24000.0
2007-11-23 10:00:00,57.03,57.26,56.99,57.24,37500.0,54.1044,54.3226,54.0665,54.3037,37500.0
2007-11-23 10:10:00,57.23,57.25,56.99,57.0,72600.0,54.2942,54.3132,54.0665,54.076,72600.0
2007-11-23 10:20:00,56.99,57.04,56.99,57.04,63400.0,54.0665,54.1139,54.0665,54.1139,63400.0
2007-11-23 10:30:00,57.04,57.05,56.99,57.05,50600.0,54.1139,54.1234,54.0665,54.1234,50600.0
2007-11-23 10:40:00,57.06,57.07,57.02,57.04,13800.0,54.1329,54.1424,54.095,54.1139,13800.0
2007-11-23 10:50:00,57.03,57.04,56.99,57.03,23400.0,54.1044,54.1139,54.0665,54.1044,23400.0
2007-11-23 11:00:00,57.03,57.05,56.99,57.0,16100.0,54.1044,54.1234,54.0665,54.076,16100.0
2007-11-23 11:10:00,56.99,57.01,56.99,57.0,16600.0,54.0665,54.0855,54.0665,54.076,16600.0
2007-11-23 11:20:00,57.0,57.05,56.99,57.03,39500.0,54.076,54.1234,54.0665,54.1044,39500.0
2007-11-23 11:30:00,57.03,57.12,57.01,57.11,15800.0,54.1044,54.1898,54.0855,54.1803,15800.0
2007-11-23 11:40:00,57.11,57.19,57.1,57.13,15400.0,54.1803,54.2562,54.1708,54.1993,15400.0
2007-11-23 11:50:00,57.12,57.16,57.06,57.06,20400.0,54.1898,54.2278,54.1329,54.1329,20400.0
2007-11-23 12:00:00,57.08,57.23,57.06,57.22,40400.0,54.1519,54.2942,54.1329,54.2847,40400.0
2007-11-23 12:10:00,57.2,57.28,57.12,57.18,30800.0,54.2657,54.3416,54.1898,54.2467,30800.0
2007-11-23 12:20:00,57.19,57.2,57.17,57.2,27300.0,54.2562,54.2657,54.2373,54.2657,27300.0
2007-11-23 12:30:00,57.2,57.22,57.1,57.12,73300.0,54.2657,54.2847,54.1708,54.1898,73300.0
2007-11-23 12:40:00,57.12,57.19,57.01,57.07,56000.0,54.1898,54.2562,54.0855,54.1424,56000.0
2007-11-23 12:50:00,57.07,57.22,56.96,57.15,47900.0,54.1424,54.2847,54.038,54.2183,47900.0
2007-11-26 09:30:00,57.1,57.43,56.41,56.94,130200.0,54.1708,54.4839,53.5162,54.0191,130200.0
2007-11-26 09:40:00,56.91,57.18,56.91,57.07,62400.0,53.9906,54.2467,53.9906,54.1424,62400.0
2007-11-26 09:50:00,57.05,57.18,56.67,57.06,72400.0,54.1234,54.2467,53.7629,54.1329,72400.0
2007-11-26 10:00:00,57.08,57.14,57.0,57.0,73300.0,54.1519,54.2088,54.076,54.076,73300.0
2007-11-26 10:10:00,57.02,57.04,56.98,56.99,75900.0,54.095,54.1139,54.057,54.0665,75900.0
2007-11-26 10:20:00,57.02,57.07,56.96,57.01,62100.0,54.095,54.1424,54.038,54.0855,62100.0
2007-11-26 10:30:00,57.0,57.1,56.97,56.99,48300.0,54.076,54.1708,54.0475,54.0665,48300.0
2007-11-26 10:40:00,56.99,57.04,56.96,57.02,110900.0,54.0665,54.1139,54.038,54.095,110900.0
2007-11-26 10:50:00,57.03,57.04,56.97,56.98,61700.0,54.1044,54.1139,54.0475,54.057,61700.0
2007-11-26 11:00:00,56.99,57.04,56.98,56.99,275000.0,54.0665,54.1139,54.057,54.0665,275000.0
2007-11-26 11:10:00,56.99,57.05,56.99,57.01,112500.0,54.0665,54.1234,54.0665,54.0855,112500.0
2007-11-26 11:20:00,57.0,57.01,56.98,56.98,46100.0,54.076,54.0855,54.057,54.057,46100.0
2007-11-26 11:30:00,56.98,57.02,56.96,56.98,81500.0,54.057,54.095,54.038,54.057,81500.0
2007-11-26 11:40:00,56.98,57.02,56.88,56.99,29700.0,54.057,54.095,53.9621,54.0665,29700.0
2007-11-26 11:50:00,56.99,57.05,56.95,56.96,22500.0,54.0665,54.1234,54.0285,54.038,22500.0
2007-11-26 12:00:00,56.96,57.03,56.96,57.02,30500.0,54.038,54.1044,54.038,54.095,30500.0
2007-11-26 12:10:00,57.02,57.03,56.93,56.96,37000.0,54.095,54.1044,54.0096,54.038,37000.0
2007-11-26 12:20:00,56.96,57.09,56.96,57.07,59600.0,54.038,54.1614,54.038,54.1424,59600.0
2007-11-26 12:30:00,57.06,57.17,57.04,57.09,58800.0,54.1329,54.2373,54.1139,54.1614,58800.0
2007-11-26 12:40:00,57.08,57.12,57.05,57.09,205200.0,54.1519,54.1898,54.1234,54.1614,205200.0
2007-11-26 12:50:00,57.08,57.09,57.01,57.06,14600.0,54.1519,54.1614,54.0855,54.1329,14600.0
2007-11-26 13:00:00,57.09,57.09,57.03,57.05,28400.0,54.1614,54.1614,54.1044,54.1234,28400.0
2007-11-26 13:10:00,57.05,57.08,57.0,57.0,68400.0,54.1234,54.1519,54.076,54.076,68400.0
2007-11-26 13:20:00,57.0,57.03,56.99,57.0,24800.0,54.076,54.1044,54.0665,54.076,24800.0
2007-11-26 13:30:00,57.0,57.05,56.99,57.04,26100.0,54.076,54.1234,54.0665,54.1139,26100.0
2007-11-26 13:40:00,57.03,57.05,56.99,57.01,38900.0,54.1044,54.1234,54.0665,54.0855,38900.0
2007-11-26 13:50:00,57.02,57.04,56.99,57.02,57100.0,54.095,54.1139,54.0665,54.095,57100.0
2007-11-26 14:00:00,57.02,57.05,56.99,57.0,34100.0,54.095,54.1234,54.0665,54.076,34100.0
2007-11-26 14:10:00,57.02,57.03,56.96,57.01,67300.0,54.095,54.1044,54.038,54.0855,67300.0
2007-11-26 14:20:00,57.01,57.02,56.95,56.96,47900.0,54.0855,54.095,54.0285,54.038,47900.0
2007-11-26 14:30:00,56.96,57.02,56.96,57.0,95500.0,54.038,54.095,54.038,54.076,95500.0
2007-11-26 14:40:00,57.0,57.03,56.99,57.0,42900.0,54.076,54.1044,54.0665,54.076,42900.0
2007-11-26 14:50:00,57.0,57.03,56.99,56.99,43600.0,54.076,54.1044,54.0665,54.0665,43600.0
2007-11-26 15:00:00,56.99,57.02,56.97,56.97,82900.0,54.0665,54.095,54.0475,54.0475,82900.0
2007-11-26 15:10:00,56.98,57.02,56.95,56.97,88400.0,54.057,54.095,54.0285,54.0475,88400.0
2007-11-26 15:20:00,56.96,57.04,56.8,56.82,163000.0,54.038,54.1139,53.8862,53.9052,163000.0
2007-11-26 15:30:00,56.82,56.85,56.8,56.85,56300.0,53.9052,53.9337,53.8862,53.9337,56300.0
2007-11-26 15:40:00,56.84,56.95,56.8,56.89,117200.0,53.9242,54.0285,53.8862,53.9716,117200.0
2007-11-26 15:50:00,56.89,56.89,56.42,56.42,135200.0,53.9716,53.9716,53.5257,53.5257,135200.0
2007-11-27 09:30:00,56.91,57.06,56.5,57.0,142300.0,53.9906,54.1329,53.6016,54.076,142300.0
2007-11-27 09:40:00,57.0,57.17,56.97,57.04,55200.0,54.076,54.2373,54.0475,54.1139,55200.0
2007-11-27 09:50:00,57.04,57.05,56.98,56.99,78100.0,54.1139,54.1234,54.057,54.0665,78100.0
2007-11-27 10:00:00,57.0,57.02,56.98,56.99,103300.0,54.076,54.095,54.057,54.0665,103300.0
2007-11-27 10:10:00,56.99,57.0,56.93,56.98,92300.0,54.0665,54.076,54.0096,54.057,92300.0
2007-11-27 10:20:00,56.98,57.03,56.95,57.0,60500.0,54.057,54.1044,54.0285,54.076,60500.0
2007-11-27 10:30:00,56.99,57.02,56.98,57.0,74100.0,54.0665,54.095,54.057,54.076,74100.0
2007-11-27 10:40:00,57.01,57.08,56.99,57.02,144000.0,54.0855,54.1519,54.0665,54.095,144000.0
2007-11-27 10:50:00,57.03,57.03,56.99,57.0,52900.0,54.1044,54.1044,54.0665,54.076,52900.0
2007-11-27 11:00:00,57.0,57.01,56.99,57.0,63400.0,54.076,54.0855,54.0665,54.076,63400.0
2007-11-27 11:10:00,57.0,57.03,56.95,56.97,117800.0,54.076,54.1044,54.0285,54.0475,117800.0
2007-11-27 11:20:00,56.98,57.0,56.95,56.99,96600.0,54.057,54.076,54.0285,54.0665,96600.0
2007-11-27 11:30:00,56.99,57.04,56.98,56.99,243300.0,54.0665,54.1139,54.057,54.0665,243300.0
2007-11-27 11:40:00,57.0,57.01,56.95,56.96,73700.0,54.076,54.0855,54.0285,54.038,73700.0
2007-11-27 11:50:00,56.96,57.01,56.96,56.97,55800.0,54.038,54.0855,54.038,54.0475,55800.0
2007-11-27 12:00:00,56.97,57.01,56.97,57.0,92100.0,54.0475,54.0855,54.0475,54.076,92100.0
2007-11-27 12:10:00,56.99,57.01,56.97,56.98,92200.0,54.0665,54.0855,54.0475,54.057,92200.0
2007-11-27 12:20:00,56.99,57.02,56.98,57.0,140800.0,54.0665,54.095,54.057,54.076,140800.0
2007-11-27 12:30:00,57.0,57.04,56.99,57.02,169500.0,54.076,54.1139,54.0665,54.095,169500.0
2007-11-27 12:40:00,57.03,57.05,57.01,57.02,47700.0,54.1044,54.1234,54.0855,54.095,47700.0
2007-11-27 12:50:00,57.02,57.13,57.02,57.05,112300.0,54.095,54.1993,54.095,54.1234,112300.0
2007-11-27 13:00:00,57.05,57.09,57.03,57.07,67100.0,54.1234,54.1614,54.1044,54.1424,67100.0
2007-11-27 13:10:00,57.07,57.13,57.04,57.06,203100.0,54.1424,54.1993,54.1139,54.1329,203100.0
2007-11-27 13:20:00,57.06,57.12,57.05,57.09,155900.0,54.1329,54.1898,54.1234,54.1614,155900.0
2007-11-27 13:30:00,57.08,57.09,57.03,57.08,137700.0,54.1519,54.1614,54.1044,54.1519,137700.0
2007-11-27 13:40:00,57.07,57.12,57.05,57.09,60100.0,54.1424,54.1898,54.1234,54.1614,60100.0
2007-11-27 13:50:00,57.08,57.09,56.98,57.0,104400.0,54.1519,54.1614,54.057,54.076,104400.0
2007-11-27 14:00:00,56.99,57.08,56.96,57.05,223800.0,54.0665,54.1519,54.038,54.1234,223800.0
2007-11-27 14:10:00,57.05,57.1,57.0,57.09,60300.0,54.1234,54.1708,54.076,54.1614,60300.0
2007-11-27 14:20:00,57.09,57.22,57.06,57.15,82100.0,54.1614,54.2847,54.1329,54.2183,82100.0
2007-11-27 14:30:00,57.15,57.16,56.9,56.95,129000.0,54.2183,54.2278,53.9811,54.0285,129000.0
2007-11-27 14:40:00,56.96,57.04,56.95,56.98,81600.0,54.038,54.1139,54.0285,54.057,81600.0
2007-11-27 14:50:00,56.98,57.1,56.97,57.08,52500.0,54.057,54.1708,54.0475,54.1519,52500.0
2007-11-27 15:00:00,57.08,57.12,56.99,57.05,53800.0,54.1519,54.1898,54.0665,54.1234,53800.0
2007-11-27 15:10:00,57.06,57.19,57.05,57.1,79900.0,54.1329,54.2562,54.1234,54.1708,79900.0
2007-11-27 15:20:00,57.1,57.13,56.99,57.05,96300.0,54.1708,54.1993,54.0665,54.1234,96300.0
2007-11-27 15:30:00,57.03,57.34,57.0,57.29,178700.0,54.1044,54.3985,54.076,54.3511,178700.0
2007-11-27 15:40:00,57.28,57.38,57.11,57.2,190600.0,54.3416,54.4365,54.1803,54.2657,190600.0
2007-11-27 15:50:00,57.2,57.31,57.15,57.31,331200.0,54.2657,54.3701,54.2183,54.3701,331200.0
2007-11-28 09:30:00,57.09,57.5,57.09,57.4,53700.0,54.1614,54.5503,54.1614,54.4555,53700.0
2007-11-28 09:40:00,57.44,57.46,57.14,57.41,27500.0,54.4934,54.5124,54.2088,54.4649,27500.0
2007-11-28 09:50:00,57.4,57.4,57.31,57.35,26900.0,54.4555,54.4555,54.3701,54.408,26900.0
2007-11-28 10:00:00,57.34,57.5,57.19,57.22,51900.0,54.3985,54.5503,54.2562,54.2847,51900.0
2007-11-28 10:10:00,57.22,57.29,57.12,57.24,52400.0,54.2847,54.3511,54.1898,54.3037,52400.0
2007-11-28 10:20:00,57.24,57.53,57.24,57.51,45400.0,54.3037,54.5788,54.3037,54.5598,45400.0
2007-11-28 10:30:00,57.5,57.58,57.46,57.46,41800.0,54.5503,54.6262,54.5124,54.5124,41800.0
2007-11-28 10:40:00,57.47,57.83,57.47,57.78,42800.0,54.5219,54.8634,54.5219,54.816,42800.0
2007-11-28 10:50:00,57.77,57.96,57.72,57.79,31300.0,54.8065,54.9867,54.759,54.8255,31300.0
2007-11-28 11:00:00,57.82,57.84,57.69,57.76,22500.0,54.8539,54.8729,54.7306,54.797,22500.0
2007-11-28 11:10:00,57.76,57.91,57.75,57.75,58100.0,54.797,54.9393,54.7875,54.7875,58100.0
2007-11-28 11:20:00,57.76,57.81,57.68,57.78,43600.0,54.797,54.8444,54.7211,54.816,43600.0
2007-11-28 11:30:00,57.77,57.91,57.77,57.91,29600.0,54.8065,54.9393,54.8065,54.9393,29600.0
2007-11-28 11:40:00,57.88,57.91,57.83,57.88,34600.0,54.9108,54.9393,54.8634,54.9108,34600.0
2007-11-28 11:50:00,57.89,57.95,57.81,57.84,38900.0,54.9203,54.9772,54.8444,54.8729,38900.0
2007-11-28 12:00:00,57.85,57.98,57.77,57.79,76300.0,54.8824,55.0057,54.8065,54.8255,76300.0
2007-11-28 12:10:00,57.78,57.82,57.68,57.77,46700.0,54.816,54.8539,54.7211,54.8065,46700.0
2007-11-28 12:20:00,57.79,57.93,57.78,57.85,30200.0,54.8255,54.9583,54.816,54.8824,30200.0
2007-11-28 12:30:00,57.85,57.92,57.81,57.84,25400.0,54.8824,54.9488,54.8444,54.8729,25400.0
2007-11-28 12:40:00,57.81,57.94,57.8,57.87,23900.0,54.8444,54.9678,54.8349,54.9013,23900.0
2007-11-28 12:50:00,57.87,57.95,57.76,57.84,59000.0,54.9013,54.9772,54.797,54.8729,59000.0
2007-11-28 13:00:00,57.87,57.88,57.79,57.81,19400.0,54.9013,54.9108,54.8255,54.8444,19400.0
2007-11-28 13:10:00,57.82,57.88,57.75,57.82,60500.0,54.8539,54.9108,54.7875,54.8539,60500.0
2007-11-28 13:20:00,57.82,57.87,57.76,57.8,43900.0,54.8539,54.9013,54.797,54.8349,43900.0
2007-11-28 13:30:00,57.81,57.83,57.73,57.8,71700.0,54.8444,54.8634,54.7685,54.8349,71700.0
2007-11-28 13:40:00,57.78,57.9,57.77,57.86,32000.0,54.816,54.9298,54.8065,54.8919,32000.0
2007-11-28 13:50:00,57.85,58.0,57.84,57.87,50300.0,54.8824,55.0247,54.8729,54.9013,50300.0
2007-11-28 14:00:00,57.9,58.0,57.9,57.99,24700.0,54.9298,55.0247,54.9298,55.0152,24700.0
2007-11-28 14:10:00,57.99,58.05,57.95,57.96,57400.0,55.0152,55.0721,54.9772,54.9867,57400.0
2007-11-28 14:20:00,57.97,58.0,57.92,57.93,39100.0,54.9962,55.0247,54.9488,54.9583,39100.0
2007-11-28 14:30:00,57.92,57.97,57.85,57.9,33000.0,54.9488,54.9962,54.8824,54.9298,33000.0
2007-11-28 14:40:00,57.9,57.93,57.81,57.9,43100.0,54.9298,54.9583,54.8444,54.9298,43100.0
2007-11-28 14:50:00,57.9,57.95,57.86,57.93,63900.0,54.9298,54.9772,54.8919,54.9583,63900.0
2007-11-28 15:00:00,57.91,57.97,57.87,57.92,36300.0,54.9393,54.9962,54.9013,54.9488,36300.0
2007-11-28 15:10:00,57.92,58.01,57.9,57.97,81400.0,54.9488,55.0342,54.9298,54.9962,81400.0
2007-11-28 15:20:00,57.96,58.01,57.96,58.01,41700.0,54.9867,55.0342,54.9867,55.0342,41700.0
2007-11-28 15:30:00,58.01,58.07,57.95,58.04,62000.0,55.0342,55.0911,54.9772,55.0626,62000.0
2007-11-28 15:40:00,58.04,58.1,57.92,57.93,122600.0,55.0626,55.1195,54.9488,54.9583,122600.0
2007-11-28 15:50:00,57.93,58.2,57.92,58.17,164500.0,54.9583,55.2144,54.9488,55.186,164500.0
2007-11-29 09:30:00,58.04,58.25,57.69,58.17,77000.0,55.0626,55.2619,54.7306,55.186,77000.0
2007-11-29 09:40:00,58.2,58.26,57.88,57.97,66400.0,55.2144,55.2713,54.9108,54.9962,66400.0
2007-11-29 09:50:00,57.95,58.02,57.81,57.88,55600.0,54.9772,55.0437,54.8444,54.9108,55600.0
2007-11-29 10:00:00,57.88,57.88,57.23,57.31,749400.0,54.9108,54.9108,54.2942,54.3701,749400.0
2007-11-29 10:10:00,57.31,57.52,57.2,57.52,86000.0,54.3701,54.5693,54.2657,54.5693,86000.0
2007-11-29 10:20:00,57.52,57.54,57.07,57.16,197100.0,54.5693,54.5883,54.1424,54.2278,197100.0
2007-11-29 10:30:00,57.19,57.42,57.07,57.33,48700.0,54.2562,54.4744,54.1424,54.389,48700.0
2007-11-29 10:40:00,57.37,57.4,57.28,57.3,25100.0,54.427,54.4555,54.3416,54.3606,25100.0
2007-11-29 10:50:00,57.29,57.3,57.17,57.22,27600.0,54.3511,54.3606,54.2373,54.2847,27600.0
2007-11-29 11:00:00,57.2,57.27,57.04,57.25,41200.0,54.2657,54.3321,54.1139,54.3132,41200.0
2007-11-29 11:10:00,57.23,57.26,57.16,57.21,35100.0,54.2942,54.3226,54.2278,54.2752,35100.0
2007-11-29 11:20:00,57.21,57.29,57.14,57.28,35500.0,54.2752,54.3511,54.2088,54.3416,35500.0
2007-11-29 11:30:00,57.27,57.31,57.23,57.28,52600.0,54.3321,54.3701,54.2942,54.3416,52600.0
2007-11-29 11:40:00,57.28,57.35,57.25,57.33,50900.0,54.3416,54.408,54.3132,54.389,50900.0
2007-11-29 11:50:00,57.32,57.34,57.24,57.24,33300.0,54.3796,54.3985,54.3037,54.3037,33300.0
2007-11-29 12:00:00,57.24,57.31,57.22,57.27,24200.0,54.3037,54.3701,54.2847,54.3321,24200.0
2007-11-29 12:10:00,57.27,57.3,57.22,57.28,24700.0,54.3321,54.3606,54.2847,54.3416,24700.0
2007-11-29 12:20:00,57.3,57.34,57.26,57.34,21200.0,54.3606,54.3985,54.3226,54.3985,21200.0
2007-11-29 12:30:00,57.32,57.34,57.26,57.3,61400.0,54.3796,54.3985,54.3226,54.3606,61400.0
2007-11-29 12:40:00,57.29,57.33,57.2,57.23,588800.0,54.3511,54.389,54.2657,54.2942,588800.0
2007-11-29 12:50:00,57.22,57.31,57.2,57.23,47100.0,54.2847,54.3701,54.2657,54.2942,47100.0
2007-11-29 13:00:00,57.23,57.31,57.13,57.28,24200.0,54.2942,54.3701,54.1993,54.3416,24200.0
2007-11-29 13:10:00,57.28,57.3,57.19,57.21,24200.0,54.3416,54.3606,54.2562,54.2752,24200.0
2007-11-29 13:20:00,57.2,57.24,57.11,57.12,21500.0,54.2657,54.3037,54.1803,54.1898,21500.0
2007-11-29 13:30:00,57.12,57.28,57.12,57.19,23600.0,54.1898,54.3416,54.1898,54.2562,23600.0
2007-11-29 13:40:00,57.2,57.22,57.05,57.16,28900.0,54.2657,54.2847,54.1234,54.2278,28900.0
2007-11-29 13:50:00,57.16,57.29,57.15,57.27,28800.0,54.2278,54.3511,54.2183,54.3321,28800.0
2007-11-29 14:00:00,57.27,57.32,57.23,57.3,51600.0,54.3321,54.3796,54.2942,54.3606,51600.0
2007-11-29 14:10:00,57.3,57.38,57.24,57.26,77400.0,54.3606,54.4365,54.3037,54.3226,77400.0
2007-11-29 14:20:00,57.26,57.33,57.14,57.31,57300.0,54.3226,54.389,54.2088,54.3701,57300.0
2007-11-29 14:30:00,57.34,57.38,57.23,57.34,78700.0,54.3985,54.4365,54.2942,54.3985,78700.0
2007-11-29 14:40:00,57.36,57.45,57.25,57.25,45700.0,54.4175,54.5029,54.3132,54.3132,45700.0
2007-11-29 14:50:00,57.27,57.38,57.21,57.34,58500.0,54.3321,54.4365,54.2752,54.3985,58500.0
2007-11-29 15:00:00,57.33,57.47,57.27,57.45,89500.0,54.389,54.5219,54.3321,54.5029,89500.0
2007-11-29 15:10:00,57.45,57.5,57.32,57.42,82700.0,54.5029,54.5503,54.3796,54.4744,82700.0
2007-11-29 15:20:00,57.39,57.45,57.3,57.43,47900.0,54.446,54.5029,54.3606,54.4839,47900.0
2007-11-29 15:30:00,57.42,57.43,57.23,57.28,74100.0,54.4744,54.4839,54.2942,54.3416,74100.0
2007-11-29 15:40:00,57.27,57.41,57.22,57.27,89400.0,54.3321,54.4649,54.2847,54.3321,89400.0
2007-11-29 15:50:00,57.26,57.35,57.22,57.29,124000.0,54.3226,54.408,54.2847,54.3511,124000.0
2007-11-30 09:30:00,57.5,57.81,57.02,57.56,54100.0,54.5503,54.8444,54.095,54.6072,54100.0
2007-11-30 09:40:00,57.56,57.58,57.4,57.45,29600.0,54.6072,54.6262,54.4555,54.5029,29600.0
2007-11-30 09:50:00,57.47,57.6,57.47,57.58,19400.0,54.5219,54.6452,54.5219,54.6262,19400.0
2007-11-30 10:00:00,57.58,57.82,57.54,57.81,50500.0,54.6262,54.8539,54.5883,54.8444,50500.0
2007-11-30 10:10:00,57.81,57.82,57.56,57.58,56700.0,54.8444,54.8539,54.6072,54.6262,56700.0
2007-11-30 10:20:00,57.57,57.6,57.33,57.46,56400.0,54.6167,54.6452,54.389,54.5124,56400.0
2007-11-30 10:30:00,57.47,57.54,57.38,57.39,38400.0,54.5219,54.5883,54.4365,54.446,38400.0
2007-11-30 10:40:00,57.37,57.37,57.19,57.19,33700.0,54.427,54.427,54.2562,54.2562,33700.0
2007-11-30 10:50:00,57.19,57.24,57.1,57.22,40300.0,54.2562,54.3037,54.1708,54.2847,40300.0
2007-11-30 11:00:00,57.24,57.25,57.09,57.09,50200.0,54.3037,54.3132,54.1614,54.1614,50200.0
2007-11-30 11:10:00,57.1,57.18,57.07,57.11,64800.0,54.1708,54.2467,54.1424,54.1803,64800.0
2007-11-30 11:20:00,57.11,57.3,57.07,57.3,29900.0,54.1803,54.3606,54.1424,54.3606,29900.0
2007-11-30 11:30:00,57.29,57.33,57.17,57.28,50000.0,54.3511,54.389,54.2373,54.3416,50000.0
2007-11-30 11:40:00,57.25,57.48,57.24,57.47,37100.0,54.3132,54.5314,54.3037,54.5219,37100.0
2007-11-30 11:50:00,57.46,57.6,57.45,57.58,40600.0,54.5124,54.6452,54.5029,54.6262,40600.0
2007-11-30 12:00:00,57.58,57.6,57.52,57.53,35000.0,54.6262,54.6452,54.5693,54.5788,35000.0
2007-11-30 12:10:00,57.53,57.6,57.48,57.58,26900.0,54.5788,54.6452,54.5314,54.6262,26900.0
2007-11-30 12:20:00,57.58,57.58,57.39,57.54,32400.0,54.6262,54.6262,54.446,54.5883,32400.0
2007-11-30 12:30:00,57.53,57.55,57.45,57.49,24800.0,54.5788,54.5978,54.5029,54.5408,24800.0
2007-11-30 12:40:00,57.5,57.54,57.39,57.51,24700.0,54.5503,54.5883,54.446,54.5598,24700.0
2007-11-30 12:50:00,57.51,57.56,57.49,57.54,29400.0,54.5598,54.6072,54.5408,54.5883,29400.0
2007-11-30 13:00:00,57.55,57.68,57.47,57.63,51300.0,54.5978,54.7211,54.5219,54.6737,51300.0
2007-11-30 13:10:00,57.61,57.65,57.54,57.63,52400.0,54.6547,54.6926,54.5883,54.6737,52400.0
2007-11-30 13:20:00,57.61,57.68,57.57,57.63,72300.0,54.6547,54.7211,54.6167,54.6737,72300.0
2007-11-30 13:30:00,57.62,57.84,57.6,57.74,113000.0,54.6642,54.8729,54.6452,54.778,113000.0
2007-11-30 13:40:00,57.75,57.79,57.65,57.72,38100.0,54.7875,54.8255,54.6926,54.759,38100.0
2007-11-30 13:50:00,57.73,57.78,57.67,57.75,54800.0,54.7685,54.816,54.7116,54.7875,54800.0
2007-11-30 14:00:00,57.74,57.75,57.5,57.69,51500.0,54.778,54.7875,54.5503,54.7306,51500.0
2007-11-30 14:10:00,57.69,57.75,57.66,57.72,42000.0,54.7306,54.7875,54.7021,54.759,42000.0
2007-11-30 14:20:00,57.71,57.73,57.62,57.65,35700.0,54.7496,54.7685,54.6642,54.6926,35700.0
2007-11-30 14:30:00,57.65,57.79,57.59,57.75,115400.0,54.6926,54.8255,54.6357,54.7875,115400.0
2007-11-30 14:40:00,57.77,57.77,57.62,57.62,47100.0,54.8065,54.8065,54.6642,54.6642,47100.0
2007-11-30 14:50:00,57.61,57.69,57.57,57.66,56100.0,54.6547,54.7306,54.6167,54.7021,56100.0
2007-11-30 15:00:00,57.66,57.67,57.44,57.6,63500.0,54.7021,54.7116,54.4934,54.6452,63500.0
2007-11-30 15:10:00,57.59,57.61,57.46,57.56,61800.0,54.6357,54.6547,54.5124,54.6072,61800.0
2007-11-30 15:20:00,57.55,57.67,57.54,57.56,80800.0,54.5978,54.7116,54.5883,54.6072,80800.0
2007-11-30 15:30:00,57.57,57.61,57.45,57.52,65200.0,54.6167,54.6547,54.5029,54.5693,65200.0
2007-11-30 15:40:00,57.54,57.71,57.48,57.51,88400.0,54.5883,54.7496,54.5314,54.5598,88400.0
2007-11-30 15:50:00,57.51,57.68,57.48,57.68,143600.0,54.5598,54.7211,54.5314,54.7211,143600.0
2007-12-03 09:30:00,57.09,57.63,57.09,57.54,37700.0,54.1614,54.6737,54.1614,54.5883,37700.0
2007-12-03 09:40:00,57.55,57.57,57.35,57.39,30500.0,54.5978,54.6167,54.408,54.446,30500.0
2007-12-03 09:50:00,57.39,57.42,57.23,57.24,23200.0,54.446,54.4744,54.2942,54.3037,23200.0
2007-12-03 10:00:00,57.23,57.3,57.03,57.17,90200.0,54.2942,54.3606,54.1044,54.2373,90200.0
2007-12-03 10:10:00,57.17,57.45,57.16,57.4,53400.0,54.2373,54.5029,54.2278,54.4555,53400.0
2007-12-03 10:20:00,57.4,57.62,57.4,57.46,53900.0,54.4555,54.6642,54.4555,54.5124,53900.0
2007-12-03 10:30:00,57.46,57.63,57.46,57.56,111300.0,54.5124,54.6737,54.5124,54.6072,111300.0
2007-12-03 10:40:00,57.57,57.61,57.54,57.59,49600.0,54.6167,54.6547,54.5883,54.6357,49600.0
2007-12-03 10:50:00,57.59,57.62,57.48,57.55,71000.0,54.6357,54.6642,54.5314,54.5978,71000.0
2007-12-03 11:00:00,57.57,57.65,57.52,57.57,75200.0,54.6167,54.6926,54.5693,54.6167,75200.0
2007-12-03 11:10:00,57.58,57.58,57.39,57.45,28100.0,54.6262,54.6262,54.446,54.5029,28100.0
2007-12-03 11:20:00,57.44,57.48,57.39,57.4,60900.0,54.4934,54.5314,54.446,54.4555,60900.0
2007-12-03 11:30:00,57.4,57.44,57.37,57.4,34600.0,54.4555,54.4934,54.427,54.4555,34600.0
2007-12-03 11:40:00,57.41,57.43,57.33,57.39,29500.0,54.4649,54.4839,54.389,54.446,29500.0
2007-12-03 11:50:00,57.39,57.42,57.32,57.33,24300.0,54.446,54.4744,54.3796,54.389,24300.0
2007-12-03 12:00:00,57.34,57.4,57.28,57.36,25500.0,54.3985,54.4555,54.3416,54.4175,25500.0
2007-12-03 12:10:00,57.37,57.43,57.36,57.39,27600.0,54.427,54.4839,54.4175,54.446,27600.0
2007-12-03 12:20:00,57.4,57.53,57.38,57.5,28300.0,54.4555,54.5788,54.4365,54.5503,28300.0
2007-12-03 12:30:00,57.52,57.56,57.45,57.5,48500.0,54.5693,54.6072,54.5029,54.5503,48500.0
2007-12-03 12:40:00,57.5,57.51,57.4,57.41,57500.0,54.5503,54.5598,54.4555,54.4649,57500.0
2007-12-03 12:50:00,57.4,57.5,57.4,57.44,29700.0,54.4555,54.5503,54.4555,54.4934,29700.0
2007-12-03 13:00:00,57.44,57.46,57.4,57.46,68000.0,54.4934,54.5124,54.4555,54.5124,68000.0
2007-12-03 13:10:00,57.45,57.46,57.4,57.41,26500.0,54.5029,54.5124,54.4555,54.4649,26500.0
2007-12-03 13:20:00,57.4,57.42,57.35,57.35,52400.0,54.4555,54.4744,54.408,54.408,52400.0
2007-12-03 13:30:00,57.36,57.39,57.3,57.38,53500.0,54.4175,54.446,54.3606,54.4365,53500.0
2007-12-03 13:40:00,57.38,57.4,57.27,57.34,39300.0,54.4365,54.4555,54.3321,54.3985,39300.0
2007-12-03 13:50:00,57.35,57.37,57.26,57.31,36500.0,54.408,54.427,54.3226,54.3701,36500.0
2007-12-03 14:00:00,57.32,57.39,57.31,57.32,37500.0,54.3796,54.446,54.3701,54.3796,37500.0
2007-12-03 14:10:00,57.32,57.38,57.29,57.29,30600.0,54.3796,54.4365,54.3511,54.3511,30600.0
2007-12-03 14:20:00,57.29,57.34,57.21,57.21,24800.0,54.3511,54.3985,54.2752,54.2752,24800.0
2007-12-03 14:30:00,57.21,57.29,57.17,57.28,38300.0,54.2752,54.3511,54.2373,54.3416,38300.0
2007-12-03 14:40:00,57.29,57.38,57.25,57.27,31700.0,54.3511,54.4365,54.3132,54.3321,31700.0
2007-12-03 14:50:00,57.27,57.37,57.27,57.32,35400.0,54.3321,54.427,54.3321,54.3796,35400.0
2007-12-03 15:00:00,57.32,57.34,57.2,57.2,40400.0,54.3796,54.3985,54.2657,54.2657,40400.0
2007-12-03 15:10:00,57.2,57.37,57.2,57.35,54700.0,54.2657,54.427,54.2657,54.408,54700.0
2007-12-03 15:20:00,57.34,57.4,57.27,57.29,103600.0,54.3985,54.4555,54.3321,54.3511,103600.0
2007-12-03 15:30:00,57.29,57.36,57.27,57.3,72800.0,54.3511,54.4175,54.3321,54.3606,72800.0
2007-12-03 15:40:00,57.29,57.32,57.16,57.18,51500.0,54.3511,54.3796,54.2278,54.2467,51500.0
2007-12-03 15:50:00,57.18,57.3,57.1,57.3,83000.0,54.2467,54.3606,54.1708,54.3606,83000.0
2007-12-04 09:30:00,57.2,57.2,56.74,56.98,89700.0,54.2657,54.2657,53.8293,54.057,89700.0
2007-12-04 09:40:00,56.97,57.16,56.97,57.12,69800.0,54.0475,54.2278,54.0475,54.1898,69800.0
2007-12-04 09:50:00,57.1,57.25,57.06,57.22,112100.0,54.1708,54.3132,54.1329,54.2847,112100.0
2007-12-04 10:00:00,57.22,57.31,57.15,57.3,107200.0,54.2847,54.3701,54.2183,54.3606,107200.0
2007-12-04 10:10:00,57.3,57.33,57.27,57.31,91000.0,54.3606,54.389,54.3321,54.3701,91000.0
2007-12-04 10:20:00,57.33,57.56,57.33,57.39,128600.0,54.389,54.6072,54.389,54.446,128600.0
2007-12-04 10:30:00,57.44,57.48,57.38,57.41,52400.0,54.4934,54.5314,54.4365,54.4649,52400.0
2007-12-04 10:40:00,57.41,57.44,57.31,57.36,52800.0,54.4649,54.4934,54.3701,54.4175,52800.0
2007-12-04 10:50:00,57.37,57.44,57.33,57.41,21700.0,54.427,54.4934,54.389,54.4649,21700.0
2007-12-04 11:00:00,57.4,57.44,57.33,57.38,31900.0,54.4555,54.4934,54.389,54.4365,31900.0
2007-12-04 11:10:00,57.39,57.43,57.36,57.4,22800.0,54.446,54.4839,54.4175,54.4555,22800.0
2007-12-04 11:20:00,57.4,57.44,57.32,57.39,31400.0,54.4555,54.4934,54.3796,54.446,31400.0
2007-12-04 11:30:00,57.39,57.42,57.32,57.35,18700.0,54.446,54.4744,54.3796,54.408,18700.0
2007-12-04 11:40:00,57.34,57.43,57.32,57.35,28600.0,54.3985,54.4839,54.3796,54.408,28600.0
2007-12-04 11:50:00,57.36,57.37,57.27,57.29,29300.0,54.4175,54.427,54.3321,54.3511,29300.0
2007-12-04 12:00:00,57.3,57.34,57.26,57.28,47800.0,54.3606,54.3985,54.3226,54.3416,47800.0
2007-12-04 12:10:00,57.28,57.35,57.25,57.28,38600.0,54.3416,54.408,54.3132,54.3416,38600.0
2007-12-04 12:20:00,57.28,57.35,57.28,57.33,24300.0,54.3416,54.408,54.3416,54.389,24300.0
2007-12-04 12:30:00,57.33,57.45,57.32,57.41,33200.0,54.389,54.5029,54.3796,54.4649,33200.0
2007-12-04 12:40:00,57.41,57.54,57.41,57.49,81300.0,54.4649,54.5883,54.4649,54.5408,81300.0
2007-12-04 12:50:00,57.48,57.51,57.48,57.51,24400.0,54.5314,54.5598,54.5314,54.5598,24400.0
2007-12-04 13:00:00,57.51,57.56,57.51,57.51,90400.0,54.5598,54.6072,54.5598,54.5598,90400.0
2007-12-04 13:10:00,57.51,57.53,57.43,57.49,35200.0,54.5598,54.5788,54.4839,54.5408,35200.0
2007-12-04 13:20:00,57.49,57.51,57.42,57.42,21600.0,54.5408,54.5598,54.4744,54.4744,21600.0
2007-12-04 13:30:00,57.41,57.55,57.41,57.54,26700.0,54.4649,54.5978,54.4649,54.5883,26700.0
2007-12-04 13:40:00,57.54,57.54,57.42,57.44,20600.0,54.5883,54.5883,54.4744,54.4934,20600.0
2007-12-04 13:50:00,57.46,57.52,57.46,57.49,70000.0,54.5124,54.5693,54.5124,54.5408,70000.0
2007-12-04 14:00:00,57.49,57.51,57.4,57.46,24400.0,54.5408,54.5598,54.4555,54.5124,24400.0
2007-12-04 14:10:00,57.45,57.49,57.42,57.47,32200.0,54.5029,54.5408,54.4744,54.5219,32200.0
2007-12-04 14:20:00,57.47,57.47,57.36,57.45,28500.0,54.5219,54.5219,54.4175,54.5029,28500.0
2007-12-04 14:30:00,57.45,57.48,57.39,57.44,28800.0,54.5029,54.5314,54.446,54.4934,28800.0
2007-12-04 14:40:00,57.44,57.47,57.41,57.43,33300.0,54.4934,54.5219,54.4649,54.4839,33300.0
2007-12-04 14:50:00,57.44,57.46,57.41,57.44,41000.0,54.4934,54.5124,54.4649,54.4934,41000.0
2007-12-04 15:00:00,57.43,57.46,57.39,57.44,37500.0,54.4839,54.5124,54.446,54.4934,37500.0
2007-12-04 15:10:00,57.45,57.46,57.4,57.45,83000.0,54.5029,54.5124,54.4555,54.5029,83000.0
2007-12-04 15:20:00,57.45,57.54,57.41,57.45,86600.0,54.5029,54.5883,54.4649,54.5029,86600.0
2007-12-04 15:30:00,57.45,57.51,57.38,57.46,57400.0,54.5029,54.5598,54.4365,54.5124,57400.0
2007-12-04 15:40:00,57.46,57.48,57.36,57.44,82000.0,54.5124,54.5314,54.4175,54.4934,82000.0
2007-12-04 15:50:00,57.44,57.46,57.27,57.27,92700.0,54.4934,54.5124,54.3321,54.3321,92700.0
2007-12-05 09:30:00,57.69,58.51,56.95,57.82,119700.0,54.7306,55.5085,54.0285,54.8539,119700.0
2007-12-05 09:40:00,57.8,57.82,57.61,57.7,44400.0,54.8349,54.8539,54.6547,54.7401,44400.0
2007-12-05 09:50:00,57.72,57.75,57.64,57.7,108300.0,54.759,54.7875,54.6831,54.7401,108300.0
2007-12-05 10:00:00,57.7,57.74,57.61,57.68,52800.0,54.7401,54.778,54.6547,54.7211,52800.0
2007-12-05 10:10:00,57.67,57.7,57.58,57.61,100600.0,54.7116,54.7401,54.6262,54.6547,100600.0
2007-12-05 10:20:00,57.58,57.64,57.58,57.62,39200.0,54.6262,54.6831,54.6262,54.6642,39200.0
2007-12-05 10:30:00,57.61,57.77,57.56,57.63,130700.0,54.6547,54.8065,54.6072,54.6737,130700.0
2007-12-05 10:40:00,57.63,57.68,57.57,57.61,104900.0,54.6737,54.7211,54.6167,54.6547,104900.0
2007-12-05 10:50:00,57.62,57.67,57.61,57.66,96500.0,54.6642,54.7116,54.6547,54.7021,96500.0
2007-12-05 11:00:00,57.67,57.68,57.62,57.66,59500.0,54.7116,54.7211,54.6642,54.7021,59500.0
2007-12-05 11:10:00,57.66,57.79,57.61,57.73,129400.0,54.7021,54.8255,54.6547,54.7685,129400.0
2007-12-05 11:20:00,57.74,57.76,57.66,57.71,38100.0,54.778,54.797,54.7021,54.7496,38100.0
2007-12-05 11:30:00,57.72,57.72,57.62,57.65,69500.0,54.759,54.759,54.6642,54.6926,69500.0
2007-12-05 11:40:00,57.65,57.7,57.64,57.68,21900.0,54.6926,54.7401,54.6831,54.7211,21900.0
2007-12-05 11:50:00,57.69,57.71,57.63,57.69,40300.0,54.7306,54.7496,54.6737,54.7306,40300.0
2007-12-05 12:00:00,57.69,57.69,57.62,57.62,23700.0,54.7306,54.7306,54.6642,54.6642,23700.0
2007-12-05 12:10:00,57.62,57.67,57.58,57.65,26500.0,54.6642,54.7116,54.6262,54.6926,26500.0
2007-12-05 12:20:00,57.65,57.69,57.64,57.65,26100.0,54.6926,54.7306,54.6831,54.6926,26100.0
2007-12-05 12:30:00,57.65,57.7,57.65,57.67,29700.0,54.6926,54.7401,54.6926,54.7116,29700.0
2007-12-05 12:40:00,57.67,57.69,57.63,57.65,20700.0,54.7116,54.7306,54.6737,54.6926,20700.0
2007-12-05 12:50:00,57.65,57.65,57.56,57.58,48700.0,54.6926,54.6926,54.6072,54.6262,48700.0
2007-12-05 13:00:00,57.58,57.61,57.52,57.57,33000.0,54.6262,54.6547,54.5693,54.6167,33000.0
2007-12-05 13:10:00,57.56,57.6,57.53,57.55,20100.0,54.6072,54.6452,54.5788,54.5978,20100.0
2007-12-05 13:20:00,57.54,57.64,57.52,57.58,22800.0,54.5883,54.6831,54.5693,54.6262,22800.0
2007-12-05 13:30:00,57.58,57.66,57.58,57.63,24400.0,54.6262,54.7021,54.6262,54.6737,24400.0
2007-12-05 13:40:00,57.63,57.65,57.6,57.64,20800.0,54.6737,54.6926,54.6452,54.6831,20800.0
2007-12-05 13:50:00,57.64,57.65,57.63,57.64,32400.0,54.6831,54.6926,54.6737,54.6831,32400.0
2007-12-05 14:00:00,57.63,57.65,57.61,57.63,30700.0,54.6737,54.6926,54.6547,54.6737,30700.0
2007-12-05 14:10:00,57.64,57.67,57.61,57.67,95300.0,54.6831,54.7116,54.6547,54.7116,95300.0
2007-12-05 14:20:00,57.67,57.67,57.49,57.61,35000.0,54.7116,54.7116,54.5408,54.6547,35000.0
2007-12-05 14:30:00,57.61,57.72,57.6,57.66,21000.0,54.6547,54.759,54.6452,54.7021,21000.0
2007-12-05 14:40:00,57.65,57.69,57.63,57.65,28300.0,54.6926,54.7306,54.6737,54.6926,28300.0
2007-12-05 14:50:00,57.65,57.74,57.58,57.72,46400.0,54.6926,54.778,54.6262,54.759,46400.0
2007-12-05 15:00:00,57.73,57.74,57.6,57.64,31600.0,54.7685,54.778,54.6452,54.6831,31600.0
2007-12-05 15:10:00,57.64,57.65,57.62,57.65,45900.0,54.6831,54.6926,54.6642,54.6926,45900.0
2007-12-05 15:20:00,57.65,57.69,57.62,57.65,61900.0,54.6926,54.7306,54.6642,54.6926,61900.0
2007-12-05 15:30:00,57.66,57.71,57.61,57.7,80300.0,54.7021,54.7496,54.6547,54.7401,80300.0
2007-12-05 15:40:00,57.7,57.74,57.65,57.69,70100.0,54.7401,54.778,54.6926,54.7306,70100.0
2007-12-05 15:50:00,57.7,57.85,57.66,57.85,124900.0,54.7401,54.8824,54.7021,54.8824,124900.0
2007-12-06 09:30:00,58.26,58.26,57.92,57.93,37100.0,55.2713,55.2713,54.9488,54.9583,37100.0
2007-12-06 09:40:00,57.91,57.95,57.57,57.58,59100.0,54.9393,54.9772,54.6167,54.6262,59100.0
2007-12-06 09:50:00,57.59,57.81,57.58,57.65,74800.0,54.6357,54.8444,54.6262,54.6926,74800.0
2007-12-06 10:00:00,57.64,57.84,57.57,57.79,58200.0,54.6831,54.8729,54.6167,54.8255,58200.0
2007-12-06 10:10:00,57.78,57.86,57.68,57.7,33500.0,54.816,54.8919,54.7211,54.7401,33500.0
2007-12-06 10:20:00,57.71,57.79,57.65,57.74,63000.0,54.7496,54.8255,54.6926,54.778,63000.0
2007-12-06 10:30:00,57.75,57.76,57.69,57.75,51800.0,54.7875,54.797,54.7306,54.7875,51800.0
2007-12-06 10:40:00,57.73,57.75,57.68,57.74,34500.0,54.7685,54.7875,54.7211,54.778,34500.0
2007-12-06 10:50:00,57.74,57.76,57.7,57.72,108100.0,54.778,54.797,54.7401,54.759,108100.0
2007-12-06 11:00:00,57.71,57.74,57.67,57.74,31300.0,54.7496,54.778,54.7116,54.778,31300.0
2007-12-06 11:10:00,57.74,57.75,57.65,57.74,52400.0,54.778,54.7875,54.6926,54.778,52400.0
2007-12-06 11:20:00,57.74,57.75,57.72,57.75,54100.0,54.778,54.7875,54.759,54.7875,54100.0
2007-12-06 11:30:00,57.74,57.8,57.72,57.72,65800.0,54.778,54.8349,54.759,54.759,65800.0
2007-12-06 11:40:00,57.74,57.77,57.72,57.74,28200.0,54.778,54.8065,54.759,54.778,28200.0
2007-12-06 11:50:00,57.74,57.75,57.71,57.74,32200.0,54.778,54.7875,54.7496,54.778,32200.0
2007-12-06 12:00:00,57.74,57.75,57.71,57.71,73000.0,54.778,54.7875,54.7496,54.7496,73000.0
2007-12-06 12:10:00,57.72,57.72,57.57,57.69,34500.0,54.759,54.759,54.6167,54.7306,34500.0
2007-12-06 12:20:00,57.69,57.74,57.67,57.72,15700.0,54.7306,54.778,54.7116,54.759,15700.0
2007-12-06 12:30:00,57.73,57.74,57.71,57.73,18700.0,54.7685,54.778,54.7496,54.7685,18700.0
2007-12-06 12:40:00,57.72,57.75,57.72,57.72,198300.0,54.759,54.7875,54.759,54.759,198300.0
2007-12-06 12:50:00,57.72,57.75,57.7,57.75,48400.0,54.759,54.7875,54.7401,54.7875,48400.0
2007-12-06 13:00:00,57.75,57.77,57.72,57.73,99200.0,54.7875,54.8065,54.759,54.7685,99200.0
2007-12-06 13:10:00,57.74,57.78,57.72,57.74,114200.0,54.778,54.816,54.759,54.778,114200.0
2007-12-06 13:20:00,57.74,57.83,57.74,57.79,38700.0,54.778,54.8634,54.778,54.8255,38700.0
2007-12-06 13:30:00,57.78,57.79,57.7,57.73,42300.0,54.816,54.8255,54.7401,54.7685,42300.0
2007-12-06 13:40:00,57.73,57.75,57.58,57.68,60100.0,54.7685,54.7875,54.6262,54.7211,60100.0
2007-12-06 13:50:00,57.67,57.7,57.66,57.68,177600.0,54.7116,54.7401,54.7021,54.7211,177600.0
2007-12-06 14:00:00,57.68,57.81,57.68,57.79,16900.0,54.7211,54.8444,54.7211,54.8255,16900.0
2007-12-06 14:10:00,57.8,57.8,57.77,57.79,25200.0,54.8349,54.8349,54.8065,54.8255,25200.0
2007-12-06 14:20:00,57.8,57.87,57.78,57.79,163300.0,54.8349,54.9013,54.816,54.8255,163300.0
2007-12-06 14:30:00,57.8,57.86,57.78,57.82,46600.0,54.8349,54.8919,54.816,54.8539,46600.0
2007-12-06 14:40:00,57.81,57.86,57.81,57.82,30400.0,54.8444,54.8919,54.8444,54.8539,30400.0
2007-12-06 14:50:00,57.82,57.84,57.79,57.79,33900.0,54.8539,54.8729,54.8255,54.8255,33900.0
2007-12-06 15:00:00,57.8,57.87,57.79,57.84,82000.0,54.8349,54.9013,54.8255,54.8729,82000.0
2007-12-06 15:10:00,57.84,57.86,57.81,57.84,41200.0,54.8729,54.8919,54.8444,54.8729,41200.0
2007-12-06 15:20:00,57.84,57.86,57.79,57.8,57500.0,54.8729,54.8919,54.8255,54.8349,57500.0
2007-12-06 15:30:00,57.79,58.0,57.78,57.99,56500.0,54.8255,55.0247,54.816,55.0152,56500.0
2007-12-06 15:40:00,57.99,58.0,57.74,57.97,61900.0,55.0152,55.0247,54.778,54.9962,61900.0
2007-12-06 15:50:00,57.97,58.11,57.97,58.04,116100.0,54.9962,55.129,54.9962,55.0626,116100.0
2007-12-07 09:30:00,58.3,58.47,58.13,58.4,52300.0,55.3093,55.4706,55.148,55.4042,52300.0
2007-12-07 09:40:00,58.43,58.49,58.08,58.08,50600.0,55.4326,55.4895,55.1006,55.1006,50600.0
2007-12-07 09:50:00,58.08,58.08,57.86,57.95,27600.0,55.1006,55.1006,54.8919,54.9772,27600.0
2007-12-07 10:00:00,57.95,58.11,57.93,57.93,16900.0,54.9772,55.129,54.9583,54.9583,16900.0
2007-12-07 10:10:00,57.93,57.96,57.76,57.8,36400.0,54.9583,54.9867,54.797,54.8349,36400.0
2007-12-07 10:20:00,57.8,57.8,57.6,57.6,27100.0,54.8349,54.8349,54.6452,54.6452,27100.0
2007-12-07 10:30:00,57.6,57.69,57.56,57.56,20700.0,54.6452,54.7306,54.6072,54.6072,20700.0
2007-12-07 10:40:00,57.55,57.68,57.55,57.65,41800.0,54.5978,54.7211,54.5978,54.6926,41800.0
2007-12-07 10:50:00,57.65,57.76,57.59,57.75,24700.0,54.6926,54.797,54.6357,54.7875,24700.0
2007-12-07 11:00:00,57.75,57.9,57.74,57.89,19200.0,54.7875,54.9298,54.778,54.9203,19200.0
2007-12-07 11:10:00,57.91,58.0,57.89,57.97,13100.0,54.9393,55.0247,54.9203,54.9962,13100.0
2007-12-07 11:20:00,57.98,58.0,57.95,57.97,25100.0,55.0057,55.0247,54.9772,54.9962,25100.0
2007-12-07 11:30:00,57.96,58.02,57.96,58.01,23800.0,54.9867,55.0437,54.9867,55.0342,23800.0
2007-12-07 11:40:00,58.0,58.03,57.99,58.02,24900.0,55.0247,55.0531,55.0152,55.0437,24900.0
2007-12-07 11:50:00,58.02,58.04,57.98,57.98,28400.0,55.0437,55.0626,55.0057,55.0057,28400.0
2007-12-07 12:00:00,58.0,58.01,57.97,58.01,22700.0,55.0247,55.0342,54.9962,55.0342,22700.0
2007-12-07 12:10:00,58.0,58.12,57.98,58.01,69000.0,55.0247,55.1385,55.0057,55.0342,69000.0
2007-12-07 12:20:00,58.01,58.07,58.0,58.06,27700.0,55.0342,55.0911,55.0247,55.0816,27700.0
2007-12-07 12:30:00,58.06,58.07,58.03,58.04,11400.0,55.0816,55.0911,55.0531,55.0626,11400.0
2007-12-07 12:40:00,58.05,58.06,57.97,57.99,17600.0,55.0721,55.0816,54.9962,55.0152,17600.0
2007-12-07 12:50:00,57.99,58.03,57.97,57.99,17300.0,55.0152,55.0531,54.9962,55.0152,17300.0
2007-12-07 13:00:00,58.0,58.02,57.97,58.01,22600.0,55.0247,55.0437,54.9962,55.0342,22600.0
2007-12-07 13:10:00,58.01,58.01,57.83,57.88,27100.0,55.0342,55.0342,54.8634,54.9108,27100.0
2007-12-07 13:20:00,57.91,57.94,57.72,57.8,24500.0,54.9393,54.9678,54.759,54.8349,24500.0
2007-12-07 13:30:00,57.79,57.99,57.79,57.97,29000.0,54.8255,55.0152,54.8255,54.9962,29000.0
2007-12-07 13:40:00,57.96,58.07,57.93,58.05,49700.0,54.9867,55.0911,54.9583,55.0721,49700.0
2007-12-07 13:50:00,58.04,58.07,57.96,57.97,37000.0,55.0626,55.0911,54.9867,54.9962,37000.0
2007-12-07 14:00:00,57.97,58.01,57.93,57.97,19800.0,54.9962,55.0342,54.9583,54.9962,19800.0
2007-12-07 14:10:00,57.98,58.02,57.97,58.0,38300.0,55.0057,55.0437,54.9962,55.0247,38300.0
2007-12-07 14:20:00,58.0,58.03,57.98,58.03,9400.0,55.0247,55.0531,55.0057,55.0531,9400.0
2007-12-07 14:30:00,58.03,58.1,58.0,58.09,24500.0,55.0531,55.1195,55.0247,55.1101,24500.0
2007-12-07 14:40:00,58.09,58.1,58.02,58.05,18100.0,55.1101,55.1195,55.0437,55.0721,18100.0
2007-12-07 14:50:00,58.05,58.09,58.04,58.07,23000.0,55.0721,55.1101,55.0626,55.0911,23000.0
2007-12-07 15:00:00,58.08,58.16,58.05,58.1,50700.0,55.1006,55.1765,55.0721,55.1195,50700.0
2007-12-07 15:10:00,58.08,58.12,58.04,58.06,39000.0,55.1006,55.1385,55.0626,55.0816,39000.0
2007-12-07 15:20:00,58.04,58.08,57.96,57.99,48100.0,55.0626,55.1006,54.9867,55.0152,48100.0
2007-12-07 15:30:00,58.0,58.03,57.82,57.95,74900.0,55.0247,55.0531,54.8539,54.9772,74900.0
2007-12-07 15:40:00,57.95,57.98,57.85,57.88,29200.0,54.9772,55.0057,54.8824,54.9108,29200.0
2007-12-07 15:50:00,57.88,57.97,57.75,57.79,97900.0,54.9108,54.9962,54.7875,54.8255,97900.0
2007-12-10 09:30:00,58.15,58.15,57.81,58.06,40000.0,55.167,55.167,54.8444,55.0816,40000.0
2007-12-10 09:40:00,58.07,58.15,57.96,58.08,26600.0,55.0911,55.167,54.9867,55.1006,26600.0
2007-12-10 09:50:00,58.03,58.17,57.9,57.92,35800.0,55.0531,55.186,54.9298,54.9488,35800.0
2007-12-10 10:00:00,57.93,58.2,57.93,58.2,45900.0,54.9583,55.2144,54.9583,55.2144,45900.0
2007-12-10 10:10:00,58.23,58.25,58.05,58.05,46900.0,55.2429,55.2619,55.0721,55.0721,46900.0
2007-12-10 10:20:00,58.05,58.08,57.99,58.02,40200.0,55.0721,55.1006,55.0152,55.0437,40200.0
2007-12-10 10:30:00,58.02,58.31,58.01,58.16,54500.0,55.0437,55.3188,55.0342,55.1765,54500.0
2007-12-10 10:40:00,58.17,58.34,58.15,58.34,14600.0,55.186,55.3472,55.167,55.3472,14600.0
2007-12-10 10:50:00,58.34,58.38,58.29,58.37,20400.0,55.3472,55.3852,55.2998,55.3757,20400.0
2007-12-10 11:00:00,58.36,58.45,58.36,58.39,21500.0,55.3662,55.4516,55.3662,55.3947,21500.0
2007-12-10 11:10:00,58.39,58.5,58.36,58.41,31000.0,55.3947,55.499,55.3662,55.4136,31000.0
2007-12-10 11:20:00,58.43,58.65,58.41,58.63,41300.0,55.4326,55.6413,55.4136,55.6224,41300.0
2007-12-10 11:30:00,58.62,58.69,58.57,58.61,16700.0,55.6129,55.6793,55.5654,55.6034,16700.0
2007-12-10 11:40:00,58.62,58.65,58.58,58.61,24000.0,55.6129,55.6413,55.5749,55.6034,24000.0
2007-12-10 11:50:00,58.6,58.63,58.54,58.59,22900.0,55.5939,55.6224,55.537,55.5844,22900.0
2007-12-10 12:00:00,58.59,58.6,58.57,58.6,37100.0,55.5844,55.5939,55.5654,55.5939,37100.0
2007-12-10 12:10:00,58.6,58.6,58.59,58.6,17200.0,55.5939,55.5939,55.5844,55.5939,17200.0
2007-12-10 12:20:00,58.6,58.63,58.59,58.6,25700.0,55.5939,55.6224,55.5844,55.5939,25700.0
2007-12-10 12:30:00,58.59,58.59,58.51,58.56,23300.0,55.5844,55.5844,55.5085,55.556,23300.0
2007-12-10 12:40:00,58.56,58.59,58.56,58.57,18000.0,55.556,55.5844,55.556,55.5654,18000.0
2007-12-10 12:50:00,58.57,58.67,58.51,58.55,59700.0,55.5654,55.6603,55.5085,55.5465,59700.0
2007-12-10 13:00:00,58.54,58.56,58.52,58.54,17700.0,55.537,55.556,55.518,55.537,17700.0
2007-12-10 13:10:00,58.55,58.55,58.51,58.54,30500.0,55.5465,55.5465,55.5085,55.537,30500.0
2007-12-10 13:20:00,58.53,58.59,58.49,58.53,52000.0,55.5275,55.5844,55.4895,55.5275,52000.0
2007-12-10 13:30:00,58.53,58.55,58.52,58.54,14700.0,55.5275,55.5465,55.518,55.537,14700.0
2007-12-10 13:40:00,58.53,58.56,58.5,58.54,15600.0,55.5275,55.556,55.499,55.537,15600.0
2007-12-10 13:50:00,58.53,58.54,58.49,58.52,12100.0,55.5275,55.537,55.4895,55.518,12100.0
2007-12-10 14:00:00,58.51,58.55,58.48,58.53,13400.0,55.5085,55.5465,55.4801,55.5275,13400.0
2007-12-10 14:10:00,58.53,58.54,58.44,58.45,35200.0,55.5275,55.537,55.4421,55.4516,35200.0
2007-12-10 14:20:00,58.46,58.52,58.43,58.49,20600.0,55.4611,55.518,55.4326,55.4895,20600.0
2007-12-10 14:30:00,58.49,58.54,58.48,58.52,33000.0,55.4895,55.537,55.4801,55.518,33000.0
2007-12-10 14:40:00,58.53,58.57,58.52,58.57,39300.0,55.5275,55.5654,55.518,55.5654,39300.0
2007-12-10 14:50:00,58.57,58.58,58.46,58.51,57600.0,55.5654,55.5749,55.4611,55.5085,57600.0
2007-12-10 15:00:00,58.51,58.56,58.49,58.56,54000.0,55.5085,55.556,55.4895,55.556,54000.0
2007-12-10 15:10:00,58.55,58.56,58.54,58.54,24000.0,55.5465,55.556,55.537,55.537,24000.0
2007-12-10 15:20:00,58.54,58.55,58.5,58.5,41200.0,55.537,55.5465,55.499,55.499,41200.0
2007-12-10 15:30:00,58.5,58.62,58.46,58.62,56900.0,55.499,55.6129,55.4611,55.6129,56900.0
2007-12-10 15:40:00,58.62,58.73,58.6,58.7,206100.0,55.6129,55.7172,55.5939,55.6888,206100.0
2007-12-10 15:50:00,58.71,58.81,58.7,58.74,148900.0,55.6983,55.7931,55.6888,55.7267,148900.0
2007-12-11 09:30:00,58.68,59.18,58.68,58.85,70300.0,55.6698,56.1441,55.6698,55.8311,70300.0
2007-12-11 09:40:00,58.85,59.25,58.65,58.67,110100.0,55.8311,56.2106,55.6413,55.6603,110100.0
2007-12-11 09:50:00,58.65,58.72,58.58,58.59,20100.0,55.6413,55.7077,55.5749,55.5844,20100.0
2007-12-11 10:00:00,58.59,58.61,58.28,58.33,390500.0,55.5844,55.6034,55.2903,55.3377,390500.0
2007-12-11 10:10:00,58.33,58.38,58.29,58.31,34600.0,55.3377,55.3852,55.2998,55.3188,34600.0
2007-12-11 10:20:00,58.31,58.36,58.27,58.27,24900.0,55.3188,55.3662,55.2808,55.2808,24900.0
2007-12-11 10:30:00,58.27,58.32,58.25,58.27,29200.0,55.2808,55.3283,55.2619,55.2808,29200.0
2007-12-11 10:40:00,58.26,58.34,58.23,58.27,31600.0,55.2713,55.3472,55.2429,55.2808,31600.0
2007-12-11 10:50:00,58.27,58.28,58.23,58.23,17800.0,55.2808,55.2903,55.2429,55.2429,17800.0
2007-12-11 11:00:00,58.23,58.23,58.05,58.07,49400.0,55.2429,55.2429,55.0721,55.0911,49400.0
2007-12-11 11:10:00,58.07,58.27,58.07,58.24,26600.0,55.0911,55.2808,55.0911,55.2524,26600.0
2007-12-11 11:20:00,58.24,58.5,58.23,58.49,139600.0,55.2524,55.499,55.2429,55.4895,139600.0
2007-12-11 11:30:00,58.48,58.51,58.45,58.48,35900.0,55.4801,55.5085,55.4516,55.4801,35900.0
2007-12-11 11:40:00,58.48,58.58,58.48,58.55,19300.0,55.4801,55.5749,55.4801,55.5465,19300.0
2007-12-11 11:50:00,58.55,58.64,58.5,58.6,48700.0,55.5465,55.6318,55.499,55.5939,48700.0
2007-12-11 12:00:00,58.6,58.83,58.59,58.8,47500.0,55.5939,55.8121,55.5844,55.7836,47500.0
2007-12-11 12:10:00,58.8,58.81,58.68,58.77,21900.0,55.7836,55.7931,55.6698,55.7552,21900.0
2007-12-11 12:20:00,58.77,58.77,58.71,58.75,12600.0,55.7552,55.7552,55.6983,55.7362,12600.0
2007-12-11 12:30:00,58.75,58.77,58.7,58.75,18600.0,55.7362,55.7552,55.6888,55.7362,18600.0
2007-12-11 12:40:00,58.75,58.77,58.73,58.75,18000.0,55.7362,55.7552,55.7172,55.7362,18000.0
2007-12-11 12:50:00,58.75,58.76,58.74,58.76,15000.0,55.7362,55.7457,55.7267,55.7457,15000.0
2007-12-11 13:00:00,58.76,58.77,58.71,58.71,17000.0,55.7457,55.7552,55.6983,55.6983,17000.0
2007-12-11 13:10:00,58.74,58.76,58.71,58.74,13000.0,55.7267,55.7457,55.6983,55.7267,13000.0
2007-12-11 13:20:00,58.74,58.76,58.73,58.74,14800.0,55.7267,55.7457,55.7172,55.7267,14800.0
2007-12-11 13:30:00,58.74,58.75,58.66,58.7,17400.0,55.7267,55.7362,55.6508,55.6888,17400.0
2007-12-11 13:40:00,58.69,58.7,58.64,58.67,16300.0,55.6793,55.6888,55.6318,55.6603,16300.0
2007-12-11 13:50:00,58.66,58.78,58.54,58.63,45300.0,55.6508,55.7647,55.537,55.6224,45300.0
2007-12-11 14:00:00,58.6,58.69,58.55,58.62,21000.0,55.5939,55.6793,55.5465,55.6129,21000.0
2007-12-11 14:10:00,58.63,58.73,58.06,58.38,49600.0,55.6224,55.7172,55.0816,55.3852,49600.0
2007-12-11 14:20:00,58.35,58.39,57.83,57.92,76600.0,55.3567,55.3947,54.8634,54.9488,76600.0
2007-12-11 14:30:00,57.89,57.93,57.62,57.75,79100.0,54.9203,54.9583,54.6642,54.7875,79100.0
2007-12-11 14:40:00,57.73,57.75,57.57,57.72,46300.0,54.7685,54.7875,54.6167,54.759,46300.0
2007-12-11 14:50:00,57.72,57.83,57.65,57.76,64700.0,54.759,54.8634,54.6926,54.797,64700.0
2007-12-11 15:00:00,57.79,57.86,57.66,57.75,95000.0,54.8255,54.8919,54.7021,54.7875,95000.0
2007-12-11 15:10:00,57.75,57.84,57.58,57.58,32900.0,54.7875,54.8729,54.6262,54.6262,32900.0
2007-12-11 15:20:00,57.59,57.81,57.55,57.75,63800.0,54.6357,54.8444,54.5978,54.7875,63800.0
2007-12-11 15:30:00,57.75,57.79,57.51,57.51,48600.0,54.7875,54.8255,54.5598,54.5598,48600.0
2007-12-11 15:40:00,57.54,57.71,57.53,57.55,81800.0,54.5883,54.7496,54.5788,54.5978,81800.0
2007-12-11 15:50:00,57.57,57.6,57.39,57.45,93500.0,54.6167,54.6452,54.446,54.5029,93500.0
2007-12-12 09:30:00,58.6,58.6,56.72,58.02,124900.0,55.5939,55.5939,53.8103,55.0437,124900.0
2007-12-12 09:40:00,57.99,58.12,57.68,57.73,63500.0,55.0152,55.1385,54.7211,54.7685,63500.0
2007-12-12 09:50:00,57.72,57.76,57.43,57.45,77000.0,54.759,54.797,54.4839,54.5029,77000.0
2007-12-12 10:00:00,57.43,57.53,57.25,57.47,83000.0,54.4839,54.5788,54.3132,54.5219,83000.0
2007-12-12 10:10:00,57.5,57.8,57.4,57.78,39000.0,54.5503,54.8349,54.4555,54.816,39000.0
2007-12-12 10:20:00,57.78,57.8,57.5,57.54,323200.0,54.816,54.8349,54.5503,54.5883,323200.0
2007-12-12 10:30:00,57.54,57.55,57.3,57.3,40600.0,54.5883,54.5978,54.3606,54.3606,40600.0
2007-12-12 10:40:00,57.3,57.6,57.27,57.32,43200.0,54.3606,54.6452,54.3321,54.3796,43200.0
2007-12-12 10:50:00,57.33,57.54,57.31,57.52,41800.0,54.389,54.5883,54.3701,54.5693,41800.0
2007-12-12 11:00:00,57.52,57.9,57.51,57.89,45400.0,54.5693,54.9298,54.5598,54.9203,45400.0
2007-12-12 11:10:00,57.89,57.97,57.8,57.88,39300.0,54.9203,54.9962,54.8349,54.9108,39300.0
2007-12-12 11:20:00,57.87,57.9,57.77,57.77,46000.0,54.9013,54.9298,54.8065,54.8065,46000.0
2007-12-12 11:30:00,57.77,57.84,57.75,57.82,36400.0,54.8065,54.8729,54.7875,54.8539,36400.0
2007-12-12 11:40:00,57.81,57.88,57.78,57.8,63800.0,54.8444,54.9108,54.816,54.8349,63800.0
2007-12-12 11:50:00,57.81,57.84,57.72,57.73,25100.0,54.8444,54.8729,54.759,54.7685,25100.0
2007-12-12 12:00:00,57.74,57.86,57.71,57.71,54900.0,54.778,54.8919,54.7496,54.7496,54900.0
2007-12-12 12:10:00,57.71,57.78,57.67,57.74,35600.0,54.7496,54.816,54.7116,54.778,35600.0
2007-12-12 12:20:00,57.73,57.78,57.72,57.75,33900.0,54.7685,54.816,54.759,54.7875,33900.0
2007-12-12 12:30:00,57.74,57.74,57.5,57.51,34000.0,54.778,54.778,54.5503,54.5598,34000.0
2007-12-12 12:40:00,57.5,57.53,57.34,57.35,37200.0,54.5503,54.5788,54.3985,54.408,37200.0
2007-12-12 12:50:00,57.33,57.5,57.3,57.5,44900.0,54.389,54.5503,54.3606,54.5503,44900.0
2007-12-12 13:00:00,57.49,57.5,57.34,57.42,39800.0,54.5408,54.5503,54.3985,54.4744,39800.0
2007-12-12 13:10:00,57.42,57.5,57.33,57.37,51100.0,54.4744,54.5503,54.389,54.427,51100.0
2007-12-12 13:20:00,57.37,57.38,57.2,57.21,43100.0,54.427,54.4365,54.2657,54.2752,43100.0
2007-12-12 13:30:00,57.21,57.3,57.19,57.24,59000.0,54.2752,54.3606,54.2562,54.3037,59000.0
2007-12-12 13:40:00,57.25,57.3,57.17,57.27,52800.0,54.3132,54.3606,54.2373,54.3321,52800.0
2007-12-12 13:50:00,57.28,57.33,57.25,57.29,48700.0,54.3416,54.389,54.3132,54.3511,48700.0
2007-12-12 14:00:00,57.29,57.43,57.27,57.41,65800.0,54.3511,54.4839,54.3321,54.4649,65800.0
2007-12-12 14:10:00,57.38,57.41,57.26,57.32,39800.0,54.4365,54.4649,54.3226,54.3796,39800.0
2007-12-12 14:20:00,57.31,57.31,57.11,57.16,53900.0,54.3701,54.3701,54.1803,54.2278,53900.0
2007-12-12 14:30:00,57.14,57.26,57.11,57.25,47800.0,54.2088,54.3226,54.1803,54.3132,47800.0
2007-12-12 14:40:00,57.24,57.32,57.22,57.31,55100.0,54.3037,54.3796,54.2847,54.3701,55100.0
2007-12-12 14:50:00,57.32,57.4,57.12,57.12,65000.0,54.3796,54.4555,54.1898,54.1898,65000.0
2007-12-12 15:00:00,57.11,57.11,56.99,57.05,105600.0,54.1803,54.1803,54.0665,54.1234,105600.0
2007-12-12 15:10:00,57.04,57.07,56.99,57.01,180500.0,54.1139,54.1424,54.0665,54.0855,180500.0
2007-12-12 15:20:00,57.01,57.14,56.99,57.11,113500.0,54.0855,54.2088,54.0665,54.1803,113500.0
2007-12-12 15:30:00,57.11,57.16,56.99,57.02,113200.0,54.1803,54.2278,54.0665,54.095,113200.0
2007-12-12 15:40:00,57.02,57.3,56.99,57.25,208000.0,54.095,54.3606,54.0665,54.3132,208000.0
2007-12-12 15:50:00,57.25,57.45,57.22,57.4,176200.0,54.3132,54.5029,54.2847,54.4555,176200.0
2007-12-13 09:30:00,57.04,57.32,56.99,57.01,66800.0,54.1139,54.3796,54.0665,54.0855,66800.0
2007-12-13 09:40:00,57.02,57.14,56.95,56.95,110500.0,54.095,54.2088,54.0285,54.0285,110500.0
2007-12-13 09:50:00,56.95,56.99,56.82,56.85,57700.0,54.0285,54.0665,53.9052,53.9337,57700.0
2007-12-13 10:00:00,56.84,56.87,56.64,56.77,205700.0,53.9242,53.9526,53.7344,53.8578,205700.0
2007-12-13 10:10:00,56.78,56.85,56.67,56.67,40000.0,53.8673,53.9337,53.7629,53.7629,40000.0
2007-12-13 10:20:00,56.68,56.71,56.45,56.55,63100.0,53.7724,53.8009,53.5542,53.6491,63100.0
2007-12-13 10:30:00,56.58,56.7,56.55,56.67,42500.0,53.6775,53.7914,53.6491,53.7629,42500.0
2007-12-13 10:40:00,56.67,56.7,56.6,56.69,26500.0,53.7629,53.7914,53.6965,53.7819,26500.0
2007-12-13 10:50:00,56.69,56.7,56.6,56.67,33600.0,53.7819,53.7914,53.6965,53.7629,33600.0
2007-12-13 11:00:00,56.66,56.8,56.6,56.76,62400.0,53.7534,53.8862,53.6965,53.8483,62400.0
2007-12-13 11:10:00,56.76,56.86,56.7,56.7,47100.0,53.8483,53.9432,53.7914,53.7914,47100.0
2007-12-13 11:20:00,56.7,56.8,56.7,56.76,32700.0,53.7914,53.8862,53.7914,53.8483,32700.0
2007-12-13 11:30:00,56.77,56.89,56.75,56.78,41200.0,53.8578,53.9716,53.8388,53.8673,41200.0
2007-12-13 11:40:00,56.79,56.94,56.75,56.86,48000.0,53.8767,54.0191,53.8388,53.9432,48000.0
2007-12-13 11:50:00,56.87,57.02,56.85,57.01,32600.0,53.9526,54.095,53.9337,54.0855,32600.0
2007-12-13 12:00:00,57.01,57.07,56.99,57.05,44300.0,54.0855,54.1424,54.0665,54.1234,44300.0
2007-12-13 12:10:00,57.04,57.06,56.99,57.03,28600.0,54.1139,54.1329,54.0665,54.1044,28600.0
2007-12-13 12:20:00,57.03,57.16,56.99,57.01,40800.0,54.1044,54.2278,54.0665,54.0855,40800.0
2007-12-13 12:30:00,57.0,57.04,57.0,57.02,17200.0,54.076,54.1139,54.076,54.095,17200.0
2007-12-13 12:40:00,57.02,57.03,56.99,57.0,34500.0,54.095,54.1044,54.0665,54.076,34500.0
2007-12-13 12:50:00,57.01,57.09,56.96,56.96,26700.0,54.0855,54.1614,54.038,54.038,26700.0
2007-12-13 13:00:00,56.97,57.04,56.97,57.01,33800.0,54.0475,54.1139,54.0475,54.0855,33800.0
2007-12-13 13:10:00,57.02,57.02,56.99,57.0,64900.0,54.095,54.095,54.0665,54.076,64900.0
2007-12-13 13:20:00,56.99,57.08,56.97,57.01,49300.0,54.0665,54.1519,54.0475,54.0855,49300.0
2007-12-13 13:30:00,57.02,57.1,56.92,56.94,57100.0,54.095,54.1708,54.0001,54.0191,57100.0
2007-12-13 13:40:00,56.98,57.07,56.93,57.02,95300.0,54.057,54.1424,54.0096,54.095,95300.0
2007-12-13 13:50:00,57.02,57.18,57.02,57.04,32200.0,54.095,54.2467,54.095,54.1139,32200.0
2007-12-13 14:00:00,57.04,57.18,56.95,57.08,36000.0,54.1139,54.2467,54.0285,54.1519,36000.0
2007-12-13 14:10:00,57.08,57.25,57.06,57.24,41100.0,54.1519,54.3132,54.1329,54.3037,41100.0
2007-12-13 14:20:00,57.22,57.33,57.17,57.19,29500.0,54.2847,54.389,54.2373,54.2562,29500.0
2007-12-13 14:30:00,57.19,57.22,57.0,57.01,31800.0,54.2562,54.2847,54.076,54.0855,31800.0
2007-12-13 14:40:00,57.03,57.1,57.01,57.01,26000.0,54.1044,54.1708,54.0855,54.0855,26000.0
2007-12-13 14:50:00,57.01,57.1,56.97,57.01,30700.0,54.0855,54.1708,54.0475,54.0855,30700.0
2007-12-13 15:00:00,57.0,57.14,57.0,57.01,25500.0,54.076,54.2088,54.076,54.0855,25500.0
2007-12-13 15:10:00,57.01,57.05,56.91,57.0,34500.0,54.0855,54.1234,53.9906,54.076,34500.0
2007-12-13 15:20:00,57.01,57.19,56.96,57.17,77000.0,54.0855,54.2562,54.038,54.2373,77000.0
2007-12-13 15:30:00,57.17,57.31,57.17,57.19,49700.0,54.2373,54.3701,54.2373,54.2562,49700.0
2007-12-13 15:40:00,57.19,57.37,57.18,57.26,89500.0,54.2562,54.427,54.2467,54.3226,89500.0
2007-12-13 15:50:00,57.28,57.39,57.22,57.35,116200.0,54.3416,54.446,54.2847,54.408,116200.0
2007-12-14 09:30:00,56.8,57.4,56.71,57.38,97500.0,53.8862,54.4555,53.8009,54.4365,97500.0
2007-12-14 09:40:00,57.36,57.38,57.08,57.13,71700.0,54.4175,54.4365,54.1519,54.1993,71700.0
2007-12-14 09:50:00,57.11,57.25,57.1,57.22,53600.0,54.1803,54.3132,54.1708,54.2847,53600.0
2007-12-14 10:00:00,57.22,57.39,57.22,57.25,157200.0,54.2847,54.446,54.2847,54.3132,157200.0
2007-12-14 10:10:00,57.27,57.36,57.26,57.26,132100.0,54.3321,54.4175,54.3226,54.3226,132100.0
2007-12-14 10:20:00,57.26,57.31,57.26,57.3,63200.0,54.3226,54.3701,54.3226,54.3606,63200.0
2007-12-14 10:30:00,57.28,57.53,57.28,57.49,87800.0,54.3416,54.5788,54.3416,54.5408,87800.0
2007-12-14 10:40:00,57.52,57.65,57.43,57.63,81800.0,54.5693,54.6926,54.4839,54.6737,81800.0
2007-12-14 10:50:00,57.64,57.64,57.54,57.57,35900.0,54.6831,54.6831,54.5883,54.6167,35900.0
2007-12-14 11:00:00,57.59,57.61,57.46,57.49,41600.0,54.6357,54.6547,54.5124,54.5408,41600.0
2007-12-14 11:10:00,57.5,57.59,57.48,57.52,31600.0,54.5503,54.6357,54.5314,54.5693,31600.0
2007-12-14 11:20:00,57.52,57.55,57.49,57.52,42500.0,54.5693,54.5978,54.5408,54.5693,42500.0
2007-12-14 11:30:00,57.5,57.55,57.48,57.55,68400.0,54.5503,54.5978,54.5314,54.5978,68400.0
2007-12-14 11:40:00,57.55,57.55,57.41,57.41,27500.0,54.5978,54.5978,54.4649,54.4649,27500.0
2007-12-14 11:50:00,57.41,57.44,57.37,57.39,28500.0,54.4649,54.4934,54.427,54.446,28500.0
2007-12-14 12:00:00,57.39,57.44,57.35,57.36,32200.0,54.446,54.4934,54.408,54.4175,32200.0
2007-12-14 12:10:00,57.38,57.45,57.38,57.41,29000.0,54.4365,54.5029,54.4365,54.4649,29000.0
2007-12-14 12:20:00,57.41,57.43,57.38,57.39,40000.0,54.4649,54.4839,54.4365,54.446,40000.0
2007-12-14 12:30:00,57.37,57.41,57.23,57.26,30600.0,54.427,54.4649,54.2942,54.3226,30600.0
2007-12-14 12:40:00,57.27,57.45,57.25,57.4,35500.0,54.3321,54.5029,54.3132,54.4555,35500.0
2007-12-14 12:50:00,57.4,57.6,57.4,57.57,27700.0,54.4555,54.6452,54.4555,54.6167,27700.0
2007-12-14 13:00:00,57.56,57.58,57.48,57.49,29600.0,54.6072,54.6262,54.5314,54.5408,29600.0
2007-12-14 13:10:00,57.49,57.56,57.46,57.49,51600.0,54.5408,54.6072,54.5124,54.5408,51600.0
2007-12-14 13:20:00,57.47,57.55,57.47,57.5,37300.0,54.5219,54.5978,54.5219,54.5503,37300.0
2007-12-14 13:30:00,57.49,57.52,57.45,57.52,26700.0,54.5408,54.5693,54.5029,54.5693,26700.0
2007-12-14 13:40:00,57.52,57.57,57.48,57.56,27300.0,54.5693,54.6167,54.5314,54.6072,27300.0
2007-12-14 13:50:00,57.55,57.64,57.54,57.64,24400.0,54.5978,54.6831,54.5883,54.6831,24400.0
2007-12-14 14:00:00,57.64,57.64,57.44,57.49,27700.0,54.6831,54.6831,54.4934,54.5408,27700.0
2007-12-14 14:10:00,57.49,57.54,57.36,57.37,51500.0,54.5408,54.5883,54.4175,54.427,51500.0
2007-12-14 14:20:00,57.38,57.42,57.37,57.39,22300.0,54.4365,54.4744,54.427,54.446,22300.0
2007-12-14 14:30:00,57.39,57.46,57.38,57.45,113600.0,54.446,54.5124,54.4365,54.5029,113600.0
2007-12-14 14:40:00,57.46,57.49,57.34,57.35,96500.0,54.5124,54.5408,54.3985,54.408,96500.0
2007-12-14 14:50:00,57.36,57.37,57.28,57.29,50800.0,54.4175,54.427,54.3416,54.3511,50800.0
2007-12-14 15:00:00,57.28,57.36,57.26,57.34,52200.0,54.3416,54.4175,54.3226,54.3985,52200.0
2007-12-14 15:10:00,57.33,57.38,57.27,57.27,73500.0,54.389,54.4365,54.3321,54.3321,73500.0
2007-12-14 15:20:00,57.26,57.36,57.2,57.35,45600.0,54.3226,54.4175,54.2657,54.408,45600.0
2007-12-14 15:30:00,57.35,57.46,57.28,57.35,86000.0,54.408,54.5124,54.3416,54.408,86000.0
2007-12-14 15:40:00,57.36,57.37,57.25,57.27,83600.0,54.4175,54.427,54.3132,54.3321,83600.0
2007-12-14 15:50:00,57.28,57.33,57.26,57.3,187300.0,54.3416,54.389,54.3226,54.3606,187300.0
2007-12-17 09:30:00,57.03,57.21,56.8,56.9,117000.0,54.1044,54.2752,53.8862,53.9811,117000.0
2007-12-17 09:40:00,56.91,57.04,56.86,57.03,71700.0,53.9906,54.1139,53.9432,54.1044,71700.0
2007-12-17 09:50:00,57.05,57.05,56.81,56.91,105500.0,54.1234,54.1234,53.8957,53.9906,105500.0
2007-12-17 10:00:00,56.91,57.09,56.9,57.0,48300.0,53.9906,54.1614,53.9811,54.076,48300.0
2007-12-17 10:10:00,57.0,57.07,56.99,57.07,39600.0,54.076,54.1424,54.0665,54.1424,39600.0
2007-12-17 10:20:00,57.09,57.11,57.0,57.06,83200.0,54.1614,54.1803,54.076,54.1329,83200.0
2007-12-17 10:30:00,57.02,57.13,56.99,57.13,34100.0,54.095,54.1993,54.0665,54.1993,34100.0
2007-12-17 10:40:00,57.11,57.13,57.02,57.12,25800.0,54.1803,54.1993,54.095,54.1898,25800.0
2007-12-17 10:50:00,57.11,57.12,57.01,57.06,28400.0,54.1803,54.1898,54.0855,54.1329,28400.0
2007-12-17 11:00:00,57.06,57.1,57.03,57.04,40300.0,54.1329,54.1708,54.1044,54.1139,40300.0
2007-12-17 11:10:00,57.04,57.11,57.02,57.08,31800.0,54.1139,54.1803,54.095,54.1519,31800.0
2007-12-17 11:20:00,57.09,57.22,57.06,57.13,29300.0,54.1614,54.2847,54.1329,54.1993,29300.0
2007-12-17 11:30:00,57.12,57.19,57.1,57.15,19000.0,54.1898,54.2562,54.1708,54.2183,19000.0
2007-12-17 11:40:00,57.15,57.22,57.12,57.21,45500.0,54.2183,54.2847,54.1898,54.2752,45500.0
2007-12-17 11:50:00,57.2,57.33,57.15,57.22,43000.0,54.2657,54.389,54.2183,54.2847,43000.0
2007-12-17 12:00:00,57.21,57.21,56.96,57.05,83700.0,54.2752,54.2752,54.038,54.1234,83700.0
2007-12-17 12:10:00,57.05,57.09,57.01,57.02,46600.0,54.1234,54.1614,54.0855,54.095,46600.0
2007-12-17 12:20:00,57.01,57.05,57.0,57.02,21100.0,54.0855,54.1234,54.076,54.095,21100.0
2007-12-17 12:30:00,57.01,57.09,57.0,57.05,34300.0,54.0855,54.1614,54.076,54.1234,34300.0
2007-12-17 12:40:00,57.05,57.08,56.99,57.03,51400.0,54.1234,54.1519,54.0665,54.1044,51400.0
2007-12-17 12:50:00,57.04,57.09,57.01,57.01,32400.0,54.1139,54.1614,54.0855,54.0855,32400.0
2007-12-17 13:00:00,57.0,57.02,57.0,57.0,90600.0,54.076,54.095,54.076,54.076,90600.0
2007-12-17 13:10:00,57.0,57.04,56.96,56.98,116800.0,54.076,54.1139,54.038,54.057,116800.0
2007-12-17 13:20:00,56.98,57.08,56.97,57.0,38800.0,54.057,54.1519,54.0475,54.076,38800.0
2007-12-17 13:30:00,56.99,57.0,56.97,56.99,44500.0,54.0665,54.076,54.0475,54.0665,44500.0
2007-12-17 13:40:00,56.99,57.0,56.97,56.99,56100.0,54.0665,54.076,54.0475,54.0665,56100.0
2007-12-17 13:50:00,57.0,57.0,56.94,56.95,52000.0,54.076,54.076,54.0191,54.0285,52000.0
2007-12-17 14:00:00,56.94,57.0,56.92,56.98,43500.0,54.0191,54.076,54.0001,54.057,43500.0
2007-12-17 14:10:00,56.99,56.99,56.88,56.92,46600.0,54.0665,54.0665,53.9621,54.0001,46600.0
2007-12-17 14:20:00,56.92,56.99,56.91,56.95,19700.0,54.0001,54.0665,53.9906,54.0285,19700.0
2007-12-17 14:30:00,56.96,56.98,56.93,56.96,23200.0,54.038,54.057,54.0096,54.038,23200.0
2007-12-17 14:40:00,56.98,56.99,56.88,56.94,29400.0,54.057,54.0665,53.9621,54.0191,29400.0
2007-12-17 14:50:00,56.94,56.96,56.89,56.89,80200.0,54.0191,54.038,53.9716,53.9716,80200.0
2007-12-17 15:00:00,56.9,56.91,56.75,56.78,45600.0,53.9811,53.9906,53.8388,53.8673,45600.0
2007-12-17 15:10:00,56.78,56.87,56.75,56.76,30400.0,53.8673,53.9526,53.8388,53.8483,30400.0
2007-12-17 15:20:00,56.76,56.83,56.73,56.75,40300.0,53.8483,53.9147,53.8198,53.8388,40300.0
2007-12-17 15:30:00,56.74,56.9,56.74,56.87,41600.0,53.8293,53.9811,53.8293,53.9526,41600.0
2007-12-17 15:40:00,56.85,56.86,56.68,56.68,85400.0,53.9337,53.9432,53.7724,53.7724,85400.0
2007-12-17 15:50:00,56.68,56.68,56.56,56.58,81700.0,53.7724,53.7724,53.6585,53.6775,81700.0
2007-12-18 09:30:00,56.84,57.12,56.46,56.99,113900.0,53.9242,54.1898,53.5637,54.0665,113900.0
2007-12-18 09:40:00,56.98,57.08,56.9,57.08,63100.0,54.057,54.1519,53.9811,54.1519,63100.0
2007-12-18 09:50:00,57.08,57.25,57.08,57.13,56200.0,54.1519,54.3132,54.1519,54.1993,56200.0
2007-12-18 10:00:00,57.14,57.15,57.03,57.05,48600.0,54.2088,54.2183,54.1044,54.1234,48600.0
2007-12-18 10:10:00,57.04,57.15,56.95,57.15,126200.0,54.1139,54.2183,54.0285,54.2183,126200.0
2007-12-18 10:20:00,57.13,57.15,57.03,57.05,42900.0,54.1993,54.2183,54.1044,54.1234,42900.0
2007-12-18 10:30:00,57.07,57.09,57.0,57.02,58200.0,54.1424,54.1614,54.076,54.095,58200.0
2007-12-18 10:40:00,57.02,57.09,56.98,57.0,58600.0,54.095,54.1614,54.057,54.076,58600.0
2007-12-18 10:50:00,57.03,57.06,56.9,57.06,60000.0,54.1044,54.1329,53.9811,54.1329,60000.0
2007-12-18 11:00:00,57.05,57.19,57.0,57.08,34300.0,54.1234,54.2562,54.076,54.1519,34300.0
2007-12-18 11:10:00,57.08,57.13,56.96,56.97,24800.0,54.1519,54.1993,54.038,54.0475,24800.0
2007-12-18 11:20:00,56.98,56.98,56.82,56.91,46300.0,54.057,54.057,53.9052,53.9906,46300.0
2007-12-18 11:30:00,56.91,57.04,56.84,57.03,27300.0,53.9906,54.1139,53.9242,54.1044,27300.0
2007-12-18 11:40:00,57.04,57.04,56.89,56.92,50600.0,54.1139,54.1139,53.9716,54.0001,50600.0
2007-12-18 11:50:00,56.92,56.93,56.84,56.89,48200.0,54.0001,54.0096,53.9242,53.9716,48200.0
2007-12-18 12:00:00,56.88,56.88,56.73,56.83,65400.0,53.9621,53.9621,53.8198,53.9147,65400.0
2007-12-18 12:10:00,56.83,56.87,56.76,56.81,124600.0,53.9147,53.9526,53.8483,53.8957,124600.0
2007-12-18 12:20:00,56.8,56.8,56.67,56.72,66600.0,53.8862,53.8862,53.7629,53.8103,66600.0
2007-12-18 12:30:00,56.72,56.75,56.61,56.64,44100.0,53.8103,53.8388,53.706,53.7344,44100.0
2007-12-18 12:40:00,56.65,56.68,56.57,56.59,44400.0,53.7439,53.7724,53.668,53.687,44400.0
2007-12-18 12:50:00,56.59,56.61,56.52,56.52,28600.0,53.687,53.706,53.6206,53.6206,28600.0
2007-12-18 13:00:00,56.52,56.52,56.43,56.45,27200.0,53.6206,53.6206,53.5352,53.5542,27200.0
2007-12-18 13:10:00,56.43,56.68,56.42,56.56,97800.0,53.5352,53.7724,53.5257,53.6585,97800.0
2007-12-18 13:20:00,56.58,56.75,56.58,56.71,31100.0,53.6775,53.8388,53.6775,53.8009,31100.0
2007-12-18 13:30:00,56.73,56.74,56.68,56.73,44100.0,53.8198,53.8293,53.7724,53.8198,44100.0
2007-12-18 13:40:00,56.73,56.77,56.68,56.72,41700.0,53.8198,53.8578,53.7724,53.8103,41700.0
2007-12-18 13:50:00,56.72,56.73,56.63,56.66,27900.0,53.8103,53.8198,53.725,53.7534,27900.0
2007-12-18 14:00:00,56.66,56.8,56.66,56.8,56500.0,53.7534,53.8862,53.7534,53.8862,56500.0
2007-12-18 14:10:00,56.78,56.85,56.7,56.8,51000.0,53.8673,53.9337,53.7914,53.8862,51000.0
2007-12-18 14:20:00,56.79,56.82,56.76,56.8,22300.0,53.8767,53.9052,53.8483,53.8862,22300.0
2007-12-18 14:30:00,56.8,56.84,56.68,56.68,35500.0,53.8862,53.9242,53.7724,53.7724,35500.0
2007-12-18 14:40:00,56.68,56.71,56.46,56.53,38500.0,53.7724,53.8009,53.5637,53.6301,38500.0
2007-12-18 14:50:00,56.54,56.59,56.47,56.56,44900.0,53.6396,53.687,53.5732,53.6585,44900.0
2007-12-18 15:00:00,56.56,56.82,56.55,56.74,57000.0,53.6585,53.9052,53.6491,53.8293,57000.0
2007-12-18 15:10:00,56.73,56.83,56.7,56.82,32300.0,53.8198,53.9147,53.7914,53.9052,32300.0
2007-12-18 15:20:00,56.81,56.83,56.68,56.71,33300.0,53.8957,53.9147,53.7724,53.8009,33300.0
2007-12-18 15:30:00,56.7,56.91,56.69,56.91,112200.0,53.7914,53.9906,53.7819,53.9906,112200.0
2007-12-18 15:40:00,56.9,56.99,56.69,56.71,50700.0,53.9811,54.0665,53.7819,53.8009,50700.0
2007-12-18 15:50:00,56.69,56.75,56.62,56.66,70500.0,53.7819,53.8388,53.7155,53.7534,70500.0
2007-12-19 09:30:00,56.82,56.82,56.27,56.32,92400.0,53.9052,53.9052,53.3834,53.4309,92400.0
2007-12-19 09:40:00,56.35,56.61,56.34,56.57,44800.0,53.4593,53.706,53.4498,53.668,44800.0
2007-12-19 09:50:00,56.55,56.76,56.55,56.65,39000.0,53.6491,53.8483,53.6491,53.7439,39000.0
2007-12-19 10:00:00,56.64,56.69,56.53,56.67,30300.0,53.7344,53.7819,53.6301,53.7629,30300.0
2007-12-19 10:10:00,56.68,56.81,56.68,56.77,42800.0,53.7724,53.8957,53.7724,53.8578,42800.0
2007-12-19 10:20:00,56.77,56.8,56.75,56.77,24700.0,53.8578,53.8862,53.8388,53.8578,24700.0
2007-12-19 10:30:00,56.78,56.89,56.76,56.89,40700.0,53.8673,53.9716,53.8483,53.9716,40700.0
2007-12-19 10:40:00,56.89,57.14,56.85,57.1,72900.0,53.9716,54.2088,53.9337,54.1708,72900.0
2007-12-19 10:50:00,57.11,57.12,56.93,56.93,126100.0,54.1803,54.1898,54.0096,54.0096,126100.0
2007-12-19 11:00:00,56.93,56.93,56.82,56.85,64500.0,54.0096,54.0096,53.9052,53.9337,64500.0
2007-12-19 11:10:00,56.84,56.85,56.77,56.78,59200.0,53.9242,53.9337,53.8578,53.8673,59200.0
2007-12-19 11:20:00,56.8,56.86,56.69,56.74,275000.0,53.8862,53.9432,53.7819,53.8293,275000.0
2007-12-19 11:30:00,56.73,56.83,56.64,56.83,58800.0,53.8198,53.9147,53.7344,53.9147,58800.0
2007-12-19 11:40:00,56.83,56.92,56.81,56.87,34300.0,53.9147,54.0001,53.8957,53.9526,34300.0
2007-12-19 11:50:00,56.87,56.88,56.82,56.85,44500.0,53.9526,53.9621,53.9052,53.9337,44500.0
2007-12-19 12:00:00,56.84,56.87,56.78,56.79,63900.0,53.9242,53.9526,53.8673,53.8767,63900.0
2007-12-19 12:10:00,56.78,56.86,56.78,56.84,27500.0,53.8673,53.9432,53.8673,53.9242,27500.0
2007-12-19 12:20:00,56.83,56.85,56.79,56.83,48400.0,53.9147,53.9337,53.8767,53.9147,48400.0
2007-12-19 12:30:00,56.85,56.85,56.78,56.8,31700.0,53.9337,53.9337,53.8673,53.8862,31700.0
2007-12-19 12:40:00,56.82,56.89,56.79,56.86,52000.0,53.9052,53.9716,53.8767,53.9432,52000.0
2007-12-19 12:50:00,56.87,56.92,56.84,56.88,102500.0,53.9526,54.0001,53.9242,53.9621,102500.0
2007-12-19 13:00:00,56.86,56.97,56.85,56.91,158300.0,53.9432,54.0475,53.9337,53.9906,158300.0
2007-12-19 13:10:00,56.91,56.94,56.86,56.94,256900.0,53.9906,54.0191,53.9432,54.0191,256900.0
2007-12-19 13:20:00,56.93,56.97,56.88,56.94,26500.0,54.0096,54.0475,53.9621,54.0191,26500.0
2007-12-19 13:30:00,56.94,56.98,56.88,56.91,49400.0,54.0191,54.057,53.9621,53.9906,49400.0
2007-12-19 13:40:00,56.91,56.96,56.85,56.93,66500.0,53.9906,54.038,53.9337,54.0096,66500.0
2007-12-19 13:50:00,56.94,56.94,56.84,56.85,451400.0,54.0191,54.0191,53.9242,53.9337,451400.0
2007-12-19 14:00:00,56.85,56.97,56.85,56.95,42300.0,53.9337,54.0475,53.9337,54.0285,42300.0
2007-12-19 14:10:00,56.95,57.12,56.91,57.09,82200.0,54.0285,54.1898,53.9906,54.1614,82200.0
2007-12-19 14:20:00,57.07,57.08,56.98,57.0,50200.0,54.1424,54.1519,54.057,54.076,50200.0
2007-12-19 14:30:00,57.0,57.03,56.94,56.98,63400.0,54.076,54.1044,54.0191,54.057,63400.0
2007-12-19 14:40:00,56.98,57.11,56.98,57.1,70900.0,54.057,54.1803,54.057,54.1708,70900.0
2007-12-19 14:50:00,57.1,57.12,56.83,56.88,60100.0,54.1708,54.1898,53.9147,53.9621,60100.0
2007-12-19 15:00:00,56.88,56.99,56.86,56.89,46900.0,53.9621,54.0665,53.9432,53.9716,46900.0
2007-12-19 15:10:00,56.9,56.92,56.88,56.9,53000.0,53.9811,54.0001,53.9621,53.9811,53000.0
2007-12-19 15:20:00,56.9,56.92,56.8,56.8,103800.0,53.9811,54.0001,53.8862,53.8862,103800.0
2007-12-19 15:30:00,56.82,56.9,56.79,56.9,66200.0,53.9052,53.9811,53.8767,53.9811,66200.0
2007-12-19 15:40:00,56.9,56.94,56.83,56.83,264000.0,53.9811,54.0191,53.9147,53.9147,264000.0
2007-12-19 15:50:00,56.82,56.91,56.78,56.8,602700.0,53.9052,53.9906,53.8673,53.8862,602700.0
2007-12-20 09:30:00,57.17,57.2,56.8,56.83,66900.0,54.2373,54.2657,53.8862,53.9147,66900.0
2007-12-20 09:40:00,56.84,56.87,56.64,56.85,94400.0,53.9242,53.9526,53.7344,53.9337,94400.0
2007-12-20 09:50:00,56.84,56.84,56.59,56.67,76400.0,53.9242,53.9242,53.687,53.7629,76400.0
2007-12-20 10:00:00,56.66,56.72,56.6,56.64,63300.0,53.7534,53.8103,53.6965,53.7344,63300.0
2007-12-20 10:10:00,56.65,56.76,56.62,56.71,84500.0,53.7439,53.8483,53.7155,53.8009,84500.0
2007-12-20 10:20:00,56.69,56.82,56.68,56.76,47200.0,53.7819,53.9052,53.7724,53.8483,47200.0
2007-12-20 10:30:00,56.77,56.87,56.74,56.82,53400.0,53.8578,53.9526,53.8293,53.9052,53400.0
2007-12-20 10:40:00,56.83,56.92,56.78,56.85,38500.0,53.9147,54.0001,53.8673,53.9337,38500.0
2007-12-20 10:50:00,56.83,56.85,56.7,56.78,89700.0,53.9147,53.9337,53.7914,53.8673,89700.0
2007-12-20 11:00:00,56.77,56.83,56.74,56.78,44600.0,53.8578,53.9147,53.8293,53.8673,44600.0
2007-12-20 11:10:00,56.8,56.8,56.75,56.76,30000.0,53.8862,53.8862,53.8388,53.8483,30000.0
2007-12-20 11:20:00,56.77,56.78,56.68,56.72,77600.0,53.8578,53.8673,53.7724,53.8103,77600.0
2007-12-20 11:30:00,56.72,56.86,56.7,56.76,113200.0,53.8103,53.9432,53.7914,53.8483,113200.0
2007-12-20 11:40:00,56.76,56.9,56.73,56.77,47500.0,53.8483,53.9811,53.8198,53.8578,47500.0
2007-12-20 11:50:00,56.77,56.85,56.75,56.78,24900.0,53.8578,53.9337,53.8388,53.8673,24900.0
2007-12-20 12:00:00,56.76,56.81,56.7,56.8,66500.0,53.8483,53.8957,53.7914,53.8862,66500.0
2007-12-20 12:10:00,56.8,56.85,56.73,56.76,47300.0,53.8862,53.9337,53.8198,53.8483,47300.0
2007-12-20 12:20:00,56.74,56.85,56.74,56.79,71800.0,53.8293,53.9337,53.8293,53.8767,71800.0
2007-12-20 12:30:00,56.77,56.8,56.7,56.73,90100.0,53.8578,53.8862,53.7914,53.8198,90100.0
2007-12-20 12:40:00,56.73,56.76,56.63,56.67,85900.0,53.8198,53.8483,53.725,53.7629,85900.0
2007-12-20 12:50:00,56.67,56.68,56.4,56.55,86200.0,53.7629,53.7724,53.5068,53.6491,86200.0
2007-12-20 13:00:00,56.55,56.62,56.55,56.59,65000.0,53.6491,53.7155,53.6491,53.687,65000.0
2007-12-20 13:10:00,56.58,56.62,56.57,56.61,18900.0,53.6775,53.7155,53.668,53.706,18900.0
2007-12-20 13:20:00,56.61,56.79,56.6,56.73,30800.0,53.706,53.8767,53.6965,53.8198,30800.0
2007-12-20 13:30:00,56.71,56.76,56.69,56.74,27700.0,53.8009,53.8483,53.7819,53.8293,27700.0
2007-12-20 13:40:00,56.72,56.77,56.63,56.77,19900.0,53.8103,53.8578,53.725,53.8578,19900.0
2007-12-20 13:50:00,56.76,56.86,56.74,56.81,20300.0,53.8483,53.9432,53.8293,53.8957,20300.0
2007-12-20 14:00:00,56.82,56.9,56.74,56.84,33700.0,53.9052,53.9811,53.8293,53.9242,33700.0
2007-12-20 14:10:00,56.83,56.9,56.72,56.88,60000.0,53.9147,53.9811,53.8103,53.9621,60000.0
2007-12-20 14:20:00,56.88,56.91,56.82,56.9,24700.0,53.9621,53.9906,53.9052,53.9811,24700.0
2007-12-20 14:30:00,56.9,57.03,56.85,56.98,44100.0,53.9811,54.1044,53.9337,54.057,44100.0
2007-12-20 14:40:00,56.96,56.97,56.7,56.75,83000.0,54.038,54.0475,53.7914,53.8388,83000.0
2007-12-20 14:50:00,56.72,56.9,56.72,56.82,53300.0,53.8103,53.9811,53.8103,53.9052,53300.0
2007-12-20 15:00:00,56.81,56.84,56.68,56.79,284900.0,53.8957,53.9242,53.7724,53.8767,284900.0
2007-12-20 15:10:00,56.77,56.86,56.76,56.85,62200.0,53.8578,53.9432,53.8483,53.9337,62200.0
2007-12-20 15:20:00,56.85,56.95,56.83,56.9,123600.0,53.9337,54.0285,53.9147,53.9811,123600.0
2007-12-20 15:30:00,56.91,57.04,56.89,56.98,91600.0,53.9906,54.1139,53.9716,54.057,91600.0
2007-12-20 15:40:00,56.98,57.17,56.9,57.17,75400.0,54.057,54.2373,53.9811,54.2373,75400.0
2007-12-20 15:50:00,57.16,57.2,57.07,57.16,203200.0,54.2278,54.2657,54.1424,54.2278,203200.0
2007-12-21 09:30:00,57.92,58.05,57.05,57.56,786900.0,54.9488,55.0721,54.1234,54.6072,786900.0
2007-12-21 09:40:00,57.5,57.71,57.4,57.71,51100.0,54.5503,54.7496,54.4555,54.7496,51100.0
2007-12-21 09:50:00,57.71,57.85,57.68,57.82,33800.0,54.7496,54.8824,54.7211,54.8539,33800.0
2007-12-21 10:00:00,57.83,57.95,57.74,57.77,71800.0,54.8634,54.9772,54.778,54.8065,71800.0
2007-12-21 10:10:00,57.78,57.89,57.73,57.88,51200.0,54.816,54.9203,54.7685,54.9108,51200.0
2007-12-21 10:20:00,57.88,57.89,57.67,57.7,46500.0,54.9108,54.9203,54.7116,54.7401,46500.0
2007-12-21 10:30:00,57.69,57.74,57.67,57.74,36400.0,54.7306,54.778,54.7116,54.778,36400.0
2007-12-21 10:40:00,57.74,57.83,57.71,57.81,27900.0,54.778,54.8634,54.7496,54.8444,27900.0
2007-12-21 10:50:00,57.81,57.81,57.59,57.65,62500.0,54.8444,54.8444,54.6357,54.6926,62500.0
2007-12-21 11:00:00,57.65,57.76,57.65,57.75,28500.0,54.6926,54.797,54.6926,54.7875,28500.0
2007-12-21 11:10:00,57.74,57.9,57.71,57.83,43000.0,54.778,54.9298,54.7496,54.8634,43000.0
2007-12-21 11:20:00,57.81,57.93,57.8,57.88,28200.0,54.8444,54.9583,54.8349,54.9108,28200.0
2007-12-21 11:30:00,57.87,57.89,57.8,57.85,28200.0,54.9013,54.9203,54.8349,54.8824,28200.0
2007-12-21 11:40:00,57.87,57.89,57.83,57.85,25300.0,54.9013,54.9203,54.8634,54.8824,25300.0
2007-12-21 11:50:00,57.85,57.99,57.83,57.98,126500.0,54.8824,55.0152,54.8634,55.0057,126500.0
2007-12-21 12:00:00,57.98,58.0,57.98,57.99,54000.0,55.0057,55.0247,55.0057,55.0152,54000.0
2007-12-21 12:10:00,57.99,58.0,57.95,57.98,56800.0,55.0152,55.0247,54.9772,55.0057,56800.0
2007-12-21 12:20:00,57.99,58.09,57.98,58.05,113300.0,55.0152,55.1101,55.0057,55.0721,113300.0
2007-12-21 12:30:00,58.05,58.12,58.03,58.1,32900.0,55.0721,55.1385,55.0531,55.1195,32900.0
2007-12-21 12:40:00,58.11,58.26,58.05,58.2,70900.0,55.129,55.2713,55.0721,55.2144,70900.0
2007-12-21 12:50:00,58.22,58.22,58.13,58.16,27200.0,55.2334,55.2334,55.148,55.1765,27200.0
2007-12-21 13:00:00,58.16,58.17,58.1,58.17,18400.0,55.1765,55.186,55.1195,55.186,18400.0
2007-12-21 13:10:00,58.17,58.29,58.14,58.25,31600.0,55.186,55.2998,55.1575,55.2619,31600.0
2007-12-21 13:20:00,58.25,58.29,58.21,58.24,46900.0,55.2619,55.2998,55.2239,55.2524,46900.0
2007-12-21 13:30:00,58.24,58.28,58.23,58.25,24200.0,55.2524,55.2903,55.2429,55.2619,24200.0
2007-12-21 13:40:00,58.26,58.27,58.24,58.25,20300.0,55.2713,55.2808,55.2524,55.2619,20300.0
2007-12-21 13:50:00,58.25,58.29,58.23,58.26,40600.0,55.2619,55.2998,55.2429,55.2713,40600.0
2007-12-21 14:00:00,58.27,58.28,58.24,58.26,51500.0,55.2808,55.2903,55.2524,55.2713,51500.0
2007-12-21 14:10:00,58.26,58.43,58.26,58.36,42700.0,55.2713,55.4326,55.2713,55.3662,42700.0
2007-12-21 14:20:00,58.38,58.49,58.36,58.43,109200.0,55.3852,55.4895,55.3662,55.4326,109200.0
2007-12-21 14:30:00,58.43,58.55,58.43,58.55,60500.0,55.4326,55.5465,55.4326,55.5465,60500.0
2007-12-21 14:40:00,58.55,58.64,58.53,58.54,58000.0,55.5465,55.6318,55.5275,55.537,58000.0
2007-12-21 14:50:00,58.53,58.57,58.48,58.52,80900.0,55.5275,55.5654,55.4801,55.518,80900.0
2007-12-21 15:00:00,58.53,58.53,58.32,58.32,44500.0,55.5275,55.5275,55.3283,55.3283,44500.0
2007-12-21 15:10:00,58.32,58.38,58.3,58.38,35100.0,55.3283,55.3852,55.3093,55.3852,35100.0
2007-12-21 15:20:00,58.38,58.45,58.37,58.4,44900.0,55.3852,55.4516,55.3757,55.4042,44900.0
2007-12-21 15:30:00,58.4,58.42,58.31,58.35,55100.0,55.4042,55.4231,55.3188,55.3567,55100.0
2007-12-21 15:40:00,58.35,58.36,58.23,58.27,54200.0,55.3567,55.3662,55.2429,55.2808,54200.0
2007-12-21 15:50:00,58.28,58.45,58.24,58.4,128000.0,55.2903,55.4516,55.2524,55.4042,128000.0
2007-12-24 09:30:00,58.5,58.81,58.28,58.3,55300.0,55.499,55.7931,55.2903,55.3093,55300.0
2007-12-24 09:40:00,58.32,58.5,58.15,58.27,57500.0,55.3283,55.499,55.167,55.2808,57500.0
2007-12-24 09:50:00,58.3,58.4,58.22,58.26,30200.0,55.3093,55.4042,55.2334,55.2713,30200.0
2007-12-24 10:00:00,58.29,58.38,58.25,58.25,30900.0,55.2998,55.3852,55.2619,55.2619,30900.0
2007-12-24 10:10:00,58.25,58.28,58.19,58.19,14100.0,55.2619,55.2903,55.2049,55.2049,14100.0
2007-12-24 10:20:00,58.18,58.32,58.18,58.29,20800.0,55.1954,55.3283,55.1954,55.2998,20800.0
2007-12-24 10:30:00,58.3,58.37,58.29,58.35,19100.0,55.3093,55.3757,55.2998,55.3567,19100.0
2007-12-24 10:40:00,58.35,58.4,58.3,58.37,16000.0,55.3567,55.4042,55.3093,55.3757,16000.0
2007-12-24 10:50:00,58.37,58.5,58.35,58.44,26700.0,55.3757,55.499,55.3567,55.4421,26700.0
2007-12-24 11:00:00,58.41,58.43,58.3,58.31,14100.0,55.4136,55.4326,55.3093,55.3188,14100.0
2007-12-24 11:10:00,58.32,58.38,58.27,58.27,25200.0,55.3283,55.3852,55.2808,55.2808,25200.0
2007-12-24 11:20:00,58.3,58.43,58.28,58.32,21500.0,55.3093,55.4326,55.2903,55.3283,21500.0
2007-12-24 11:30:00,58.31,58.36,58.27,58.36,18900.0,55.3188,55.3662,55.2808,55.3662,18900.0
2007-12-24 11:40:00,58.38,58.41,58.36,58.38,23400.0,55.3852,55.4136,55.3662,55.3852,23400.0
2007-12-24 11:50:00,58.41,58.47,58.3,58.4,53500.0,55.4136,55.4706,55.3093,55.4042,53500.0
2007-12-24 12:00:00,58.4,58.48,58.31,58.34,40000.0,55.4042,55.4801,55.3188,55.3472,40000.0
2007-12-24 12:10:00,58.31,58.45,58.28,58.32,44200.0,55.3188,55.4516,55.2903,55.3283,44200.0
2007-12-24 12:20:00,58.3,58.32,58.1,58.22,38800.0,55.3093,55.3283,55.1195,55.2334,38800.0
2007-12-24 12:30:00,58.22,58.22,58.05,58.08,43700.0,55.2334,55.2334,55.0721,55.1006,43700.0
2007-12-24 12:40:00,58.08,58.19,58.04,58.07,69100.0,55.1006,55.2049,55.0626,55.0911,69100.0
2007-12-24 12:50:00,58.08,58.28,58.06,58.25,61400.0,55.1006,55.2903,55.0816,55.2619,61400.0
2007-12-24 13:00:00,58.26,58.26,58.18,58.18,15600.0,55.2713,55.2713,55.1954,55.1954,15600.0
2007-12-24 13:10:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:20:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:40:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 13:50:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:00:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:10:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:20:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:40:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:50:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:00:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:10:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:20:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:40:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:50:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-26 09:30:00,57.78,58.69,57.78,58.56,44700.0,54.816,55.6793,54.816,55.556,44700.0
2007-12-26 09:40:00,58.6,58.6,58.33,58.39,16700.0,55.5939,55.5939,55.3377,55.3947,16700.0
2007-12-26 09:50:00,58.35,58.39,58.29,58.33,14200.0,55.3567,55.3947,55.2998,55.3377,14200.0
2007-12-26 10:00:00,58.35,58.4,58.26,58.33,14100.0,55.3567,55.4042,55.2713,55.3377,14100.0
2007-12-26 10:10:00,58.33,58.43,58.33,58.37,11500.0,55.3377,55.4326,55.3377,55.3757,11500.0
2007-12-26 10:20:00,58.38,58.45,58.34,58.45,10900.0,55.3852,55.4516,55.3472,55.4516,10900.0
2007-12-26 10:30:00,58.46,58.46,58.4,58.42,22400.0,55.4611,55.4611,55.4042,55.4231,22400.0
2007-12-26 10:40:00,58.41,58.54,58.37,58.54,20400.0,55.4136,55.537,55.3757,55.537,20400.0
2007-12-26 10:50:00,58.54,58.6,58.53,58.56,16000.0,55.537,55.5939,55.5275,55.556,16000.0
2007-12-26 11:00:00,58.56,58.6,58.55,58.58,13800.0,55.556,55.5939,55.5465,55.5749,13800.0
2007-12-26 11:10:00,58.58,58.64,58.57,58.61,17900.0,55.5749,55.6318,55.5654,55.6034,17900.0
2007-12-26 11:20:00,58.61,58.61,58.5,58.56,22500.0,55.6034,55.6034,55.499,55.556,22500.0
2007-12-26 11:30:00,58.56,58.59,58.49,58.58,19500.0,55.556,55.5844,55.4895,55.5749,19500.0
2007-12-26 11:40:00,58.58,58.61,58.57,58.61,8000.0,55.5749,55.6034,55.5654,55.6034,8000.0
2007-12-26 11:50:00,58.6,58.65,58.58,58.64,15900.0,55.5939,55.6413,55.5749,55.6318,15900.0
2007-12-26 12:00:00,58.64,58.72,58.63,58.69,9500.0,55.6318,55.7077,55.6224,55.6793,9500.0
2007-12-26 12:10:00,58.72,58.75,58.7,58.75,7000.0,55.7077,55.7362,55.6888,55.7362,7000.0
2007-12-26 12:20:00,58.75,58.75,58.71,58.75,16600.0,55.7362,55.7362,55.6983,55.7362,16600.0
2007-12-26 12:30:00,58.74,58.75,58.72,58.73,12300.0,55.7267,55.7362,55.7077,55.7172,12300.0
2007-12-26 12:40:00,58.74,58.75,58.71,58.75,19300.0,55.7267,55.7362,55.6983,55.7362,19300.0
2007-12-26 12:50:00,58.74,58.81,58.72,58.8,27300.0,55.7267,55.7931,55.7077,55.7836,27300.0
2007-12-26 13:00:00,58.8,58.93,58.79,58.93,12900.0,55.7836,55.907,55.7742,55.907,12900.0
2007-12-26 13:10:00,58.92,58.99,58.88,58.9,13600.0,55.8975,55.9639,55.8595,55.8785,13600.0
2007-12-26 13:20:00,58.93,58.93,58.87,58.89,8100.0,55.907,55.907,55.85,55.869,8100.0
2007-12-26 13:30:00,58.92,58.94,58.88,58.91,7900.0,55.8975,55.9165,55.8595,55.888,7900.0
2007-12-26 13:40:00,58.91,58.99,58.88,58.99,12500.0,55.888,55.9639,55.8595,55.9639,12500.0
2007-12-26 13:50:00,58.96,59.21,58.93,59.2,48400.0,55.9354,56.1726,55.907,56.1631,48400.0
2007-12-26 14:00:00,59.2,59.21,58.97,58.97,17200.0,56.1631,56.1726,55.9449,55.9449,17200.0
2007-12-26 14:10:00,58.96,59.06,58.95,59.05,19000.0,55.9354,56.0303,55.9259,56.0208,19000.0
2007-12-26 14:20:00,59.05,59.06,58.9,58.95,29100.0,56.0208,56.0303,55.8785,55.9259,29100.0
2007-12-26 14:30:00,58.95,59.03,58.92,58.94,17200.0,55.9259,56.0018,55.8975,55.9165,17200.0
2007-12-26 14:40:00,58.93,59.02,58.9,58.97,19100.0,55.907,55.9924,55.8785,55.9449,19100.0
2007-12-26 14:50:00,58.97,58.98,58.9,58.92,17100.0,55.9449,55.9544,55.8785,55.8975,17100.0
2007-12-26 15:00:00,58.9,58.9,58.79,58.85,39700.0,55.8785,55.8785,55.7742,55.8311,39700.0
2007-12-26 15:10:00,58.83,58.86,58.78,58.78,20300.0,55.8121,55.8406,55.7647,55.7647,20300.0
2007-12-26 15:20:00,58.8,58.85,58.79,58.81,27300.0,55.7836,55.8311,55.7742,55.7931,27300.0
2007-12-26 15:30:00,58.81,58.87,58.78,58.86,50000.0,55.7931,55.85,55.7647,55.8406,50000.0
2007-12-26 15:40:00,58.86,59.09,58.85,59.08,47600.0,55.8406,56.0588,55.8311,56.0493,47600.0
2007-12-26 15:50:00,59.09,59.17,59.01,59.06,106200.0,56.0588,56.1347,55.9829,56.0303,106200.0
2007-12-27 09:30:00,58.89,58.89,58.42,58.48,72000.0,55.869,55.869,55.4231,55.4801,72000.0
2007-12-27 09:40:00,58.48,58.49,58.25,58.38,41100.0,55.4801,55.4895,55.2619,55.3852,41100.0
2007-12-27 09:50:00,58.4,58.66,58.39,58.47,39800.0,55.4042,55.6508,55.3947,55.4706,39800.0
2007-12-27 10:00:00,58.47,58.55,58.46,58.52,18000.0,55.4706,55.5465,55.4611,55.518,18000.0
2007-12-27 10:10:00,58.53,58.53,58.46,58.49,9200.0,55.5275,55.5275,55.4611,55.4895,9200.0
2007-12-27 10:20:00,58.49,58.58,58.47,58.54,17900.0,55.4895,55.5749,55.4706,55.537,17900.0
2007-12-27 10:30:00,58.57,58.59,58.48,58.55,38400.0,55.5654,55.5844,55.4801,55.5465,38400.0
2007-12-27 10:40:00,58.55,58.59,58.51,58.57,25800.0,55.5465,55.5844,55.5085,55.5654,25800.0
2007-12-27 10:50:00,58.57,58.7,58.55,58.65,19800.0,55.5654,55.6888,55.5465,55.6413,19800.0
2007-12-27 11:00:00,58.64,58.64,58.51,58.55,17000.0,55.6318,55.6318,55.5085,55.5465,17000.0
2007-12-27 11:10:00,58.55,58.64,58.48,58.57,19100.0,55.5465,55.6318,55.4801,55.5654,19100.0
2007-12-27 11:20:00,58.56,58.58,58.51,58.55,15100.0,55.556,55.5749,55.5085,55.5465,15100.0
2007-12-27 11:30:00,58.55,58.59,58.49,58.5,15600.0,55.5465,55.5844,55.4895,55.499,15600.0
2007-12-27 11:40:00,58.5,58.53,58.46,58.46,7300.0,55.499,55.5275,55.4611,55.4611,7300.0
2007-12-27 11:50:00,58.45,58.47,58.41,58.47,11200.0,55.4516,55.4706,55.4136,55.4706,11200.0
2007-12-27 12:00:00,58.45,58.47,58.36,58.37,16600.0,55.4516,55.4706,55.3662,55.3757,16600.0
2007-12-27 12:10:00,58.38,58.39,58.28,58.28,12000.0,55.3852,55.3947,55.2903,55.2903,12000.0
2007-12-27 12:20:00,58.29,58.3,58.21,58.22,17100.0,55.2998,55.3093,55.2239,55.2334,17100.0
2007-12-27 12:30:00,58.21,58.24,58.13,58.13,16700.0,55.2239,55.2524,55.148,55.148,16700.0
2007-12-27 12:40:00,58.15,58.19,58.12,58.19,20600.0,55.167,55.2049,55.1385,55.2049,20600.0
2007-12-27 12:50:00,58.19,58.25,58.11,58.15,13200.0,55.2049,55.2619,55.129,55.167,13200.0
2007-12-27 13:00:00,58.16,58.16,58.04,58.13,16000.0,55.1765,55.1765,55.0626,55.148,16000.0
2007-12-27 13:10:00,58.13,58.16,58.06,58.06,11400.0,55.148,55.1765,55.0816,55.0816,11400.0
2007-12-27 13:20:00,58.07,58.22,58.05,58.21,13100.0,55.0911,55.2334,55.0721,55.2239,13100.0
2007-12-27 13:30:00,58.2,58.24,58.15,58.16,20800.0,55.2144,55.2524,55.167,55.1765,20800.0
2007-12-27 13:40:00,58.15,58.25,58.15,58.24,28100.0,55.167,55.2619,55.167,55.2524,28100.0
2007-12-27 13:50:00,58.25,58.38,58.25,58.35,18800.0,55.2619,55.3852,55.2619,55.3567,18800.0
2007-12-27 14:00:00,58.34,58.45,58.32,58.42,15700.0,55.3472,55.4516,55.3283,55.4231,15700.0
2007-12-27 14:10:00,58.41,58.42,58.33,58.34,25500.0,55.4136,55.4231,55.3377,55.3472,25500.0
2007-12-27 14:20:00,58.35,58.39,58.35,58.35,26300.0,55.3567,55.3947,55.3567,55.3567,26300.0
2007-12-27 14:30:00,58.35,58.35,58.23,58.23,23700.0,55.3567,55.3567,55.2429,55.2429,23700.0
2007-12-27 14:40:00,58.22,58.23,58.18,58.22,33600.0,55.2334,55.2429,55.1954,55.2334,33600.0
2007-12-27 14:50:00,58.22,58.24,58.09,58.11,28900.0,55.2334,55.2524,55.1101,55.129,28900.0
2007-12-27 15:00:00,58.11,58.2,58.1,58.16,35600.0,55.129,55.2144,55.1195,55.1765,35600.0
2007-12-27 15:10:00,58.15,58.17,58.11,58.11,29800.0,55.167,55.186,55.129,55.129,29800.0
2007-12-27 15:20:00,58.11,58.18,58.05,58.05,32900.0,55.129,55.1954,55.0721,55.0721,32900.0
2007-12-27 15:30:00,58.05,58.07,57.97,57.98,52800.0,55.0721,55.0911,54.9962,55.0057,52800.0
2007-12-27 15:40:00,57.97,57.98,57.83,57.83,61300.0,54.9962,55.0057,54.8634,54.8634,61300.0
2007-12-27 15:50:00,57.83,57.89,57.76,57.84,108100.0,54.8634,54.9203,54.797,54.8729,108100.0
2007-12-28 09:30:00,58.47,58.48,58.11,58.21,26700.0,55.4706,55.4801,55.129,55.2239,26700.0
2007-12-28 09:40:00,58.19,58.33,58.16,58.26,20600.0,55.2049,55.3377,55.1765,55.2713,20600.0
2007-12-28 09:50:00,58.26,58.28,58.19,58.2,15400.0,55.2713,55.2903,55.2049,55.2144,15400.0
2007-12-28 10:00:00,58.19,58.22,57.85,57.93,35600.0,55.2049,55.2334,54.8824,54.9583,35600.0
2007-12-28 10:10:00,57.9,57.99,57.73,57.78,35000.0,54.9298,55.0152,54.7685,54.816,35000.0
2007-12-28 10:20:00,57.78,57.86,57.78,57.85,10900.0,54.816,54.8919,54.816,54.8824,10900.0
2007-12-28 10:30:00,57.84,57.99,57.84,57.97,10700.0,54.8729,55.0152,54.8729,54.9962,10700.0
2007-12-28 10:40:00,57.97,57.97,57.97,57.97,0.0,54.9962,54.9962,54.9962,54.9962,0.0
2007-12-28 10:50:00,58.1,58.11,58.1,58.11,500.0,55.1195,55.129,55.1195,55.129,500.0
2007-12-28 11:00:00,58.08,58.13,58.04,58.11,16500.0,55.1006,55.148,55.0626,55.129,16500.0
2007-12-28 11:10:00,58.11,58.22,58.07,58.22,23800.0,55.129,55.2334,55.0911,55.2334,23800.0
2007-12-28 11:20:00,58.23,58.24,58.11,58.18,20000.0,55.2429,55.2524,55.129,55.1954,20000.0
2007-12-28 11:30:00,58.2,58.24,58.17,58.17,30800.0,55.2144,55.2524,55.186,55.186,30800.0
2007-12-28 11:40:00,58.17,58.23,58.17,58.2,26100.0,55.186,55.2429,55.186,55.2144,26100.0
2007-12-28 11:50:00,58.2,58.24,58.19,58.21,43200.0,55.2144,55.2524,55.2049,55.2239,43200.0
2007-12-28 12:00:00,58.21,58.26,58.2,58.23,32200.0,55.2239,55.2713,55.2144,55.2429,32200.0
2007-12-28 12:10:00,58.24,58.25,58.15,58.23,25200.0,55.2524,55.2619,55.167,55.2429,25200.0
2007-12-28 12:20:00,58.23,58.26,58.18,58.2,22700.0,55.2429,55.2713,55.1954,55.2144,22700.0
2007-12-28 12:30:00,58.19,58.23,58.13,58.14,13500.0,55.2049,55.2429,55.148,55.1575,13500.0
2007-12-28 12:40:00,58.14,58.2,58.14,58.2,12600.0,55.1575,55.2144,55.1575,55.2144,12600.0
2007-12-28 12:50:00,58.2,58.21,58.12,58.16,27700.0,55.2144,55.2239,55.1385,55.1765,27700.0
2007-12-28 13:00:00,58.14,58.28,58.12,58.26,26300.0,55.1575,55.2903,55.1385,55.2713,26300.0
2007-12-28 13:10:00,58.27,58.32,58.16,58.18,18700.0,55.2808,55.3283,55.1765,55.1954,18700.0
2007-12-28 13:20:00,58.19,58.26,58.18,58.24,21400.0,55.2049,55.2713,55.1954,55.2524,21400.0
2007-12-28 13:30:00,58.24,58.3,58.23,58.25,21300.0,55.2524,55.3093,55.2429,55.2619,21300.0
2007-12-28 13:40:00,58.24,58.33,58.22,58.3,25500.0,55.2524,55.3377,55.2334,55.3093,25500.0
2007-12-28 13:50:00,58.28,58.35,58.27,58.32,57400.0,55.2903,55.3567,55.2808,55.3283,57400.0
2007-12-28 14:00:00,58.32,58.32,58.18,58.23,14400.0,55.3283,55.3283,55.1954,55.2429,14400.0
2007-12-28 14:10:00,58.23,58.25,58.17,58.23,19300.0,55.2429,55.2619,55.186,55.2429,19300.0
2007-12-28 14:20:00,58.24,58.25,58.21,58.24,13100.0,55.2524,55.2619,55.2239,55.2524,13100.0
2007-12-28 14:30:00,58.23,58.3,58.23,58.27,15100.0,55.2429,55.3093,55.2429,55.2808,15100.0
2007-12-28 14:40:00,58.26,58.26,58.2,58.22,21300.0,55.2713,55.2713,55.2144,55.2334,21300.0
2007-12-28 14:50:00,58.21,58.22,58.16,58.22,10900.0,55.2239,55.2334,55.1765,55.2334,10900.0
2007-12-28 15:00:00,58.21,58.33,58.21,58.26,28200.0,55.2239,55.3377,55.2239,55.2713,28200.0
2007-12-28 15:10:00,58.25,58.3,58.22,58.22,31800.0,55.2619,55.3093,55.2334,55.2334,31800.0
2007-12-28 15:20:00,58.21,58.21,58.13,58.13,25200.0,55.2239,55.2239,55.148,55.148,25200.0
2007-12-28 15:30:00,58.15,58.16,58.11,58.15,34500.0,55.167,55.1765,55.129,55.167,34500.0
2007-12-28 15:40:00,58.15,58.18,58.13,58.16,28800.0,55.167,55.1954,55.148,55.1765,28800.0
2007-12-28 15:50:00,58.16,58.22,58.1,58.11,58700.0,55.1765,55.2334,55.1195,55.129,58700.0
2007-12-31 09:30:00,58.5,58.5,57.78,57.93,63200.0,55.499,55.499,54.816,54.9583,63200.0
2007-12-31 09:40:00,57.92,58.03,57.88,57.99,18600.0,54.9488,55.0531,54.9108,55.0152,18600.0
2007-12-31 09:50:00,57.99,57.99,57.86,57.87,19600.0,55.0152,55.0152,54.8919,54.9013,19600.0
2007-12-31 10:00:00,57.9,58.16,57.88,58.14,57400.0,54.9298,55.1765,54.9108,55.1575,57400.0
2007-12-31 10:10:00,58.14,58.18,57.99,58.08,48900.0,55.1575,55.1954,55.0152,55.1006,48900.0
2007-12-31 10:20:00,58.1,58.14,57.97,58.12,21800.0,55.1195,55.1575,54.9962,55.1385,21800.0
2007-12-31 10:30:00,58.13,58.13,57.99,57.99,10300.0,55.148,55.148,55.0152,55.0152,10300.0
2007-12-31 10:40:00,58.03,58.03,57.96,57.97,13900.0,55.0531,55.0531,54.9867,54.9962,13900.0
2007-12-31 10:50:00,57.97,57.97,57.8,57.81,27500.0,54.9962,54.9962,54.8349,54.8444,27500.0
2007-12-31 11:00:00,57.8,57.83,57.78,57.81,20100.0,54.8349,54.8634,54.816,54.8444,20100.0
2007-12-31 11:10:00,57.81,57.87,57.78,57.79,22200.0,54.8444,54.9013,54.816,54.8255,22200.0
2007-12-31 11:20:00,57.78,57.8,57.66,57.69,32400.0,54.816,54.8349,54.7021,54.7306,32400.0
2007-12-31 11:30:00,57.67,57.78,57.67,57.76,16500.0,54.7116,54.816,54.7116,54.797,16500.0
2007-12-31 11:40:00,57.73,57.8,57.71,57.77,20500.0,54.7685,54.8349,54.7496,54.8065,20500.0
2007-12-31 11:50:00,57.76,57.81,57.68,57.78,28300.0,54.797,54.8444,54.7211,54.816,28300.0
2007-12-31 12:00:00,57.77,57.93,57.76,57.87,25500.0,54.8065,54.9583,54.797,54.9013,25500.0
2007-12-31 12:10:00,57.88,57.93,57.87,57.91,19100.0,54.9108,54.9583,54.9013,54.9393,19100.0
2007-12-31 12:20:00,57.87,57.91,57.81,57.83,23000.0,54.9013,54.9393,54.8444,54.8634,23000.0
2007-12-31 12:30:00,57.82,57.85,57.78,57.79,25400.0,54.8539,54.8824,54.816,54.8255,25400.0
2007-12-31 12:40:00,57.79,57.82,57.76,57.79,21100.0,54.8255,54.8539,54.797,54.8255,21100.0
2007-12-31 12:50:00,57.79,57.8,57.71,57.74,27200.0,54.8255,54.8349,54.7496,54.778,27200.0
2007-12-31 13:00:00,57.76,57.78,57.74,57.77,14300.0,54.797,54.816,54.778,54.8065,14300.0
2007-12-31 13:10:00,57.76,57.79,57.72,57.72,19800.0,54.797,54.8255,54.759,54.759,19800.0
2007-12-31 13:20:00,57.72,57.75,57.66,57.66,27300.0,54.759,54.7875,54.7021,54.7021,27300.0
2007-12-31 13:30:00,57.66,57.68,57.61,57.65,25700.0,54.7021,54.7211,54.6547,54.6926,25700.0
2007-12-31 13:40:00,57.66,57.79,57.62,57.75,30800.0,54.7021,54.8255,54.6642,54.7875,30800.0
2007-12-31 13:50:00,57.75,57.78,57.71,57.77,15500.0,54.7875,54.816,54.7496,54.8065,15500.0
2007-12-31 14:00:00,57.75,57.84,57.73,57.75,16400.0,54.7875,54.8729,54.7685,54.7875,16400.0
2007-12-31 14:10:00,57.75,57.82,57.73,57.81,18600.0,54.7875,54.8539,54.7685,54.8444,18600.0
2007-12-31 14:20:00,57.8,57.82,57.72,57.72,21200.0,54.8349,54.8539,54.759,54.759,21200.0
2007-12-31 14:30:00,57.72,57.81,57.72,57.81,17000.0,54.759,54.8444,54.759,54.8444,17000.0
2007-12-31 14:40:00,57.8,57.86,57.77,57.85,19100.0,54.8349,54.8919,54.8065,54.8824,19100.0
2007-12-31 14:50:00,57.85,57.87,57.81,57.84,25300.0,54.8824,54.9013,54.8444,54.8729,25300.0
2007-12-31 15:00:00,57.83,57.85,57.76,57.76,14600.0,54.8634,54.8824,54.797,54.797,14600.0
2007-12-31 15:10:00,57.77,57.86,57.77,57.84,17400.0,54.8065,54.8919,54.8065,54.8729,17400.0
2007-12-31 15:20:00,57.84,57.92,57.83,57.87,29500.0,54.8729,54.9488,54.8634,54.9013,29500.0
2007-12-31 15:30:00,57.85,57.86,57.78,57.79,31500.0,54.8824,54.8919,54.816,54.8255,31500.0
2007-12-31 15:40:00,57.78,57.88,57.73,57.8,93200.0,54.816,54.9108,54.7685,54.8349,93200.0
2007-12-31 15:50:00,57.8,57.82,57.58,57.59,132900.0,54.8349,54.8539,54.6262,54.6357,132900.0
2008-01-02 09:30:00,57.76,57.76,57.31,57.31,106800.0,54.797,54.797,54.3701,54.3701,106800.0
2008-01-02 09:40:00,57.32,57.36,57.14,57.15,60900.0,54.3796,54.4175,54.2088,54.2183,60900.0
2008-01-02 09:50:00,57.14,57.15,56.88,56.99,70600.0,54.2088,54.2183,53.9621,54.0665,70600.0
2008-01-02 10:00:00,56.98,56.99,56.83,56.94,115800.0,54.057,54.0665,53.9147,54.0191,115800.0
2008-01-02 10:10:00,56.95,56.96,56.88,56.9,74100.0,54.0285,54.038,53.9621,53.9811,74100.0
2008-01-02 10:20:00,56.91,57.02,56.85,57.02,75900.0,53.9906,54.095,53.9337,54.095,75900.0
2008-01-02 10:30:00,57.02,57.04,56.83,56.83,73900.0,54.095,54.1139,53.9147,53.9147,73900.0
2008-01-02 10:40:00,56.83,56.83,56.64,56.65,56300.0,53.9147,53.9147,53.7344,53.7439,56300.0
2008-01-02 10:50:00,56.64,56.64,56.39,56.43,71200.0,53.7344,53.7344,53.4973,53.5352,71200.0
2008-01-02 11:00:00,56.43,56.6,56.41,56.57,63900.0,53.5352,53.6965,53.5162,53.668,63900.0
2008-01-02 11:10:00,56.57,56.64,56.45,56.47,65600.0,53.668,53.7344,53.5542,53.5732,65600.0
2008-01-02 11:20:00,56.47,56.48,56.33,56.41,59700.0,53.5732,53.5827,53.4403,53.5162,59700.0
2008-01-02 11:30:00,56.41,56.44,56.27,56.44,82700.0,53.5162,53.5447,53.3834,53.5447,82700.0
2008-01-02 11:40:00,56.44,56.59,56.37,56.46,95200.0,53.5447,53.687,53.4783,53.5637,95200.0
2008-01-02 11:50:00,56.46,56.55,56.4,56.54,48100.0,53.5637,53.6491,53.5068,53.6396,48100.0
2008-01-02 12:00:00,56.54,56.55,56.28,56.28,38800.0,53.6396,53.6491,53.3929,53.3929,38800.0
2008-01-02 12:10:00,56.27,56.27,56.04,56.05,58800.0,53.3834,53.3834,53.1652,53.1747,58800.0
2008-01-02 12:20:00,56.06,56.12,56.02,56.09,60800.0,53.1842,53.2411,53.1462,53.2127,60800.0
2008-01-02 12:30:00,56.1,56.43,56.1,56.41,49300.0,53.2221,53.5352,53.2221,53.5162,49300.0
2008-01-02 12:40:00,56.41,56.44,56.37,56.39,36800.0,53.5162,53.5447,53.4783,53.4973,36800.0
2008-01-02 12:50:00,56.38,56.44,56.28,56.42,76900.0,53.4878,53.5447,53.3929,53.5257,76900.0
2008-01-02 13:00:00,56.41,56.44,56.31,56.32,48700.0,53.5162,53.5447,53.4214,53.4309,48700.0
2008-01-02 13:10:00,56.3,56.33,56.24,56.25,35600.0,53.4119,53.4403,53.355,53.3645,35600.0
2008-01-02 13:20:00,56.25,56.3,56.21,56.3,49000.0,53.3645,53.4119,53.3265,53.4119,49000.0
2008-01-02 13:30:00,56.29,56.3,56.24,56.27,28400.0,53.4024,53.4119,53.355,53.3834,28400.0
2008-01-02 13:40:00,56.27,56.38,56.24,56.36,37800.0,53.3834,53.4878,53.355,53.4688,37800.0
2008-01-02 13:50:00,56.34,56.38,56.23,56.24,49000.0,53.4498,53.4878,53.3455,53.355,49000.0
2008-01-02 14:00:00,56.25,56.49,56.25,56.49,70500.0,53.3645,53.5921,53.3645,53.5921,70500.0
2008-01-02 14:10:00,56.51,56.56,56.35,56.51,91000.0,53.6111,53.6585,53.4593,53.6111,91000.0
2008-01-02 14:20:00,56.53,56.53,56.37,56.38,68400.0,53.6301,53.6301,53.4783,53.4878,68400.0
2008-01-02 14:30:00,56.38,56.39,56.25,56.32,67200.0,53.4878,53.4973,53.3645,53.4309,67200.0
2008-01-02 14:40:00,56.33,56.43,56.23,56.26,152400.0,53.4403,53.5352,53.3455,53.3739,152400.0
2008-01-02 14:50:00,56.26,56.28,56.14,56.15,71600.0,53.3739,53.3929,53.2601,53.2696,71600.0
2008-01-02 15:00:00,56.15,56.16,55.77,55.78,136200.0,53.2696,53.2791,52.9091,52.9186,136200.0
2008-01-02 15:10:00,55.78,55.83,55.61,55.63,95500.0,52.9186,52.966,52.7573,52.7763,95500.0
2008-01-02 15:20:00,55.64,55.97,55.62,55.91,119800.0,52.7857,53.0988,52.7668,53.0419,119800.0
2008-01-02 15:30:00,55.9,55.93,55.83,55.86,75200.0,53.0324,53.0609,52.966,52.9945,75200.0
2008-01-02 15:40:00,55.86,55.87,55.56,55.58,193700.0,52.9945,53.0039,52.7098,52.7288,193700.0
2008-01-02 15:50:00,55.58,55.87,55.53,55.81,211900.0,52.7288,53.0039,52.6814,52.947,211900.0
2008-01-03 09:30:00,56.09,56.63,55.9,56.1,58100.0,53.2127,53.725,53.0324,53.2221,58100.0
2008-01-03 09:40:00,56.08,56.36,55.88,56.32,64300.0,53.2032,53.4688,53.0134,53.4309,64300.0
2008-01-03 09:50:00,56.35,56.49,56.29,56.43,71800.0,53.4593,53.5921,53.4024,53.5352,71800.0
2008-01-03 10:00:00,56.46,56.52,56.41,56.52,95000.0,53.5637,53.6206,53.5162,53.6206,95000.0
2008-01-03 10:10:00,56.52,56.72,56.52,56.58,62000.0,53.6206,53.8103,53.6206,53.6775,62000.0
2008-01-03 10:20:00,56.58,56.58,56.44,56.48,33000.0,53.6775,53.6775,53.5447,53.5827,33000.0
2008-01-03 10:30:00,56.48,56.8,56.45,56.77,79500.0,53.5827,53.8862,53.5542,53.8578,79500.0
2008-01-03 10:40:00,56.77,56.88,56.66,56.85,57000.0,53.8578,53.9621,53.7534,53.9337,57000.0
2008-01-03 10:50:00,56.85,56.99,56.83,56.97,37900.0,53.9337,54.0665,53.9147,54.0475,37900.0
2008-01-03 11:00:00,56.97,57.34,56.97,57.31,90400.0,54.0475,54.3985,54.0475,54.3701,90400.0
2008-01-03 11:10:00,57.31,57.43,56.98,57.07,63600.0,54.3701,54.4839,54.057,54.1424,63600.0
2008-01-03 11:20:00,57.08,57.13,56.96,57.0,41700.0,54.1519,54.1993,54.038,54.076,41700.0
2008-01-03 11:30:00,56.98,57.04,56.95,57.02,30500.0,54.057,54.1139,54.0285,54.095,30500.0
2008-01-03 11:40:00,57.02,57.08,56.97,57.02,39700.0,54.095,54.1519,54.0475,54.095,39700.0
2008-01-03 11:50:00,57.04,57.06,56.85,56.85,29300.0,54.1139,54.1329,53.9337,53.9337,29300.0
2008-01-03 12:00:00,56.83,57.03,56.83,57.01,42100.0,53.9147,54.1044,53.9147,54.0855,42100.0
2008-01-03 12:10:00,56.99,57.11,56.99,57.0,35500.0,54.0665,54.1803,54.0665,54.076,35500.0
2008-01-03 12:20:00,57.0,57.26,56.99,57.25,39700.0,54.076,54.3226,54.0665,54.3132,39700.0
2008-01-03 12:30:00,57.25,57.27,57.13,57.13,27200.0,54.3132,54.3321,54.1993,54.1993,27200.0
2008-01-03 12:40:00,57.13,57.13,56.98,57.0,30600.0,54.1993,54.1993,54.057,54.076,30600.0
2008-01-03 12:50:00,57.0,57.0,56.93,56.99,48700.0,54.076,54.076,54.0096,54.0665,48700.0
2008-01-03 13:00:00,56.99,57.0,56.91,57.0,49000.0,54.0665,54.076,53.9906,54.076,49000.0
2008-01-03 13:10:00,57.0,57.02,56.97,57.0,82400.0,54.076,54.095,54.0475,54.076,82400.0
2008-01-03 13:20:00,57.0,57.03,56.98,57.0,56300.0,54.076,54.1044,54.057,54.076,56300.0
2008-01-03 13:30:00,56.99,57.05,56.99,57.05,23200.0,54.0665,54.1234,54.0665,54.1234,23200.0
2008-01-03 13:40:00,57.05,57.07,57.02,57.02,31400.0,54.1234,54.1424,54.095,54.095,31400.0
2008-01-03 13:50:00,57.02,57.02,56.95,56.95,25000.0,54.095,54.095,54.0285,54.0285,25000.0
2008-01-03 14:00:00,56.96,57.02,56.93,57.01,45900.0,54.038,54.095,54.0096,54.0855,45900.0
2008-01-03 14:10:00,57.01,57.06,57.0,57.02,48900.0,54.0855,54.1329,54.076,54.095,48900.0
2008-01-03 14:20:00,57.02,57.02,56.98,56.99,32300.0,54.095,54.095,54.057,54.0665,32300.0
2008-01-03 14:30:00,56.98,57.0,56.97,57.0,28100.0,54.057,54.076,54.0475,54.076,28100.0
2008-01-03 14:40:00,57.0,57.0,56.94,56.99,44500.0,54.076,54.076,54.0191,54.0665,44500.0
2008-01-03 14:50:00,56.98,57.0,56.94,57.0,37900.0,54.057,54.076,54.0191,54.076,37900.0
2008-01-03 15:00:00,57.0,57.01,56.94,57.0,42300.0,54.076,54.0855,54.0191,54.076,42300.0
2008-01-03 15:10:00,57.0,57.0,56.88,56.93,45600.0,54.076,54.076,53.9621,54.0096,45600.0
2008-01-03 15:20:00,56.91,56.91,56.84,56.86,37400.0,53.9906,53.9906,53.9242,53.9432,37400.0
2008-01-03 15:30:00,56.87,56.98,56.86,56.94,58300.0,53.9526,54.057,53.9432,54.0191,58300.0
2008-01-03 15:40:00,56.95,57.11,56.94,57.06,98700.0,54.0285,54.1803,54.0191,54.1329,98700.0
2008-01-03 15:50:00,57.06,57.09,56.96,57.05,127700.0,54.1329,54.1614,54.038,54.1234,127700.0
2008-01-04 09:30:00,56.63,56.87,56.55,56.78,93200.0,53.725,53.9526,53.6491,53.8673,93200.0
2008-01-04 09:40:00,56.79,56.87,56.64,56.84,59600.0,53.8767,53.9526,53.7344,53.9242,59600.0
2008-01-04 09:50:00,56.84,56.87,56.7,56.75,56100.0,53.9242,53.9526,53.7914,53.8388,56100.0
2008-01-04 10:00:00,56.76,56.92,56.75,56.89,57200.0,53.8483,54.0001,53.8388,53.9716,57200.0
2008-01-04 10:10:00,56.88,56.89,56.81,56.81,49500.0,53.9621,53.9716,53.8957,53.8957,49500.0
2008-01-04 10:20:00,56.81,56.94,56.81,56.92,56400.0,53.8957,54.0191,53.8957,54.0001,56400.0
2008-01-04 10:30:00,56.92,57.0,56.87,56.96,57100.0,54.0001,54.076,53.9526,54.038,57100.0
2008-01-04 10:40:00,56.95,56.96,56.79,56.87,50200.0,54.0285,54.038,53.8767,53.9526,50200.0
2008-01-04 10:50:00,56.87,56.89,56.75,56.77,44000.0,53.9526,53.9716,53.8388,53.8578,44000.0
2008-01-04 11:00:00,56.77,56.83,56.61,56.66,57700.0,53.8578,53.9147,53.706,53.7534,57700.0
2008-01-04 11:10:00,56.62,56.65,56.51,56.55,54500.0,53.7155,53.7439,53.6111,53.6491,54500.0
2008-01-04 11:20:00,56.56,56.75,56.55,56.74,50800.0,53.6585,53.8388,53.6491,53.8293,50800.0
2008-01-04 11:30:00,56.74,56.8,56.69,56.7,38800.0,53.8293,53.8862,53.7819,53.7914,38800.0
2008-01-04 11:40:00,56.7,56.71,56.57,56.62,55500.0,53.7914,53.8009,53.668,53.7155,55500.0
2008-01-04 11:50:00,56.61,56.7,56.57,56.6,39100.0,53.706,53.7914,53.668,53.6965,39100.0
2008-01-04 12:00:00,56.61,56.64,56.53,56.56,24000.0,53.706,53.7344,53.6301,53.6585,24000.0
2008-01-04 12:10:00,56.58,56.68,56.56,56.66,28400.0,53.6775,53.7724,53.6585,53.7534,28400.0
2008-01-04 12:20:00,56.66,56.67,56.4,56.43,22900.0,53.7534,53.7629,53.5068,53.5352,22900.0
2008-01-04 12:30:00,56.42,56.45,56.28,56.3,31100.0,53.5257,53.5542,53.3929,53.4119,31100.0
2008-01-04 12:40:00,56.31,56.45,56.28,56.41,28900.0,53.4214,53.5542,53.3929,53.5162,28900.0
2008-01-04 12:50:00,56.41,56.47,56.37,56.43,23500.0,53.5162,53.5732,53.4783,53.5352,23500.0
2008-01-04 13:00:00,56.42,56.46,56.34,56.42,47000.0,53.5257,53.5637,53.4498,53.5257,47000.0
2008-01-04 13:10:00,56.41,56.47,56.34,56.41,17900.0,53.5162,53.5732,53.4498,53.5162,17900.0
2008-01-04 13:20:00,56.4,56.41,56.26,56.33,17400.0,53.5068,53.5162,53.3739,53.4403,17400.0
2008-01-04 13:30:00,56.33,56.34,56.23,56.26,80700.0,53.4403,53.4498,53.3455,53.3739,80700.0
2008-01-04 13:40:00,56.26,56.27,56.17,56.19,28700.0,53.3739,53.3834,53.2886,53.3075,28700.0
2008-01-04 13:50:00,56.19,56.45,56.19,56.4,28600.0,53.3075,53.5542,53.3075,53.5068,28600.0
2008-01-04 14:00:00,56.39,56.39,56.19,56.23,31600.0,53.4973,53.4973,53.3075,53.3455,31600.0
2008-01-04 14:10:00,56.21,56.28,56.15,56.21,32500.0,53.3265,53.3929,53.2696,53.3265,32500.0
2008-01-04 14:20:00,56.21,56.21,56.1,56.1,42700.0,53.3265,53.3265,53.2221,53.2221,42700.0
2008-01-04 14:30:00,56.11,56.21,56.09,56.11,69700.0,53.2316,53.3265,53.2127,53.2316,69700.0
2008-01-04 14:40:00,56.11,56.15,56.08,56.12,26600.0,53.2316,53.2696,53.2032,53.2411,26600.0
2008-01-04 14:50:00,56.12,56.24,56.07,56.23,48600.0,53.2411,53.355,53.1937,53.3455,48600.0
2008-01-04 15:00:00,56.23,56.31,56.2,56.23,38300.0,53.3455,53.4214,53.317,53.3455,38300.0
2008-01-04 15:10:00,56.25,56.25,56.1,56.17,32700.0,53.3645,53.3645,53.2221,53.2886,32700.0
2008-01-04 15:20:00,56.17,56.41,56.13,56.35,59100.0,53.2886,53.5162,53.2506,53.4593,59100.0
2008-01-04 15:30:00,56.36,56.39,56.22,56.31,60100.0,53.4688,53.4973,53.336,53.4214,60100.0
2008-01-04 15:40:00,56.33,56.36,56.27,56.3,130500.0,53.4403,53.4688,53.3834,53.4119,130500.0
2008-01-04 15:50:00,56.29,56.3,55.96,55.98,125500.0,53.4024,53.4119,53.0893,53.1083,125500.0
2008-01-07 09:30:00,56.17,56.48,56.09,56.32,60500.0,53.2886,53.5827,53.2127,53.4309,60500.0
2008-01-07 09:40:00,56.31,56.46,56.3,56.37,47800.0,53.4214,53.5637,53.4119,53.4783,47800.0
2008-01-07 09:50:00,56.35,56.62,56.34,56.47,65700.0,53.4593,53.7155,53.4498,53.5732,65700.0
2008-01-07 10:00:00,56.47,56.49,56.45,56.49,106400.0,53.5732,53.5921,53.5542,53.5921,106400.0
2008-01-07 10:10:00,56.49,56.59,56.48,56.56,44300.0,53.5921,53.687,53.5827,53.6585,44300.0
2008-01-07 10:20:00,56.55,56.8,56.54,56.55,89100.0,53.6491,53.8862,53.6396,53.6491,89100.0
2008-01-07 10:30:00,56.55,56.72,56.54,56.64,54500.0,53.6491,53.8103,53.6396,53.7344,54500.0
2008-01-07 10:40:00,56.66,56.82,56.57,56.6,44000.0,53.7534,53.9052,53.668,53.6965,44000.0
2008-01-07 10:50:00,56.59,56.61,56.55,56.58,42000.0,53.687,53.706,53.6491,53.6775,42000.0
2008-01-07 11:00:00,56.59,56.62,56.53,56.57,69800.0,53.687,53.7155,53.6301,53.668,69800.0
2008-01-07 11:10:00,56.58,56.73,56.55,56.71,52000.0,53.6775,53.8198,53.6491,53.8009,52000.0
2008-01-07 11:20:00,56.7,56.71,56.58,56.67,20600.0,53.7914,53.8009,53.6775,53.7629,20600.0
2008-01-07 11:30:00,56.67,56.78,56.61,56.66,27300.0,53.7629,53.8673,53.706,53.7534,27300.0
2008-01-07 11:40:00,56.67,56.74,56.62,56.63,35500.0,53.7629,53.8293,53.7155,53.725,35500.0
2008-01-07 11:50:00,56.63,56.64,56.57,56.6,26400.0,53.725,53.7344,53.668,53.6965,26400.0
2008-01-07 12:00:00,56.59,56.76,56.57,56.69,32700.0,53.687,53.8483,53.668,53.7819,32700.0
2008-01-07 12:10:00,56.69,56.8,56.58,56.73,37700.0,53.7819,53.8862,53.6775,53.8198,37700.0
2008-01-07 12:20:00,56.73,56.85,56.72,56.79,21600.0,53.8198,53.9337,53.8103,53.8767,21600.0
2008-01-07 12:30:00,56.78,56.97,56.78,56.93,31700.0,53.8673,54.0475,53.8673,54.0096,31700.0
2008-01-07 12:40:00,56.96,56.98,56.81,56.94,27300.0,54.038,54.057,53.8957,54.0191,27300.0
2008-01-07 12:50:00,56.94,57.0,56.92,56.96,39800.0,54.0191,54.076,54.0001,54.038,39800.0
2008-01-07 13:00:00,56.96,56.96,56.87,56.9,23700.0,54.038,54.038,53.9526,53.9811,23700.0
2008-01-07 13:10:00,56.91,56.94,56.79,56.86,41700.0,53.9906,54.0191,53.8767,53.9432,41700.0
2008-01-07 13:20:00,56.88,56.88,56.78,56.85,28900.0,53.9621,53.9621,53.8673,53.9337,28900.0
2008-01-07 13:30:00,56.84,56.89,56.79,56.88,28600.0,53.9242,53.9716,53.8767,53.9621,28600.0
2008-01-07 13:40:00,56.86,56.87,56.66,56.73,30400.0,53.9432,53.9526,53.7534,53.8198,30400.0
2008-01-07 13:50:00,56.71,56.8,56.64,56.77,24700.0,53.8009,53.8862,53.7344,53.8578,24700.0
2008-01-07 14:00:00,56.77,56.78,56.57,56.58,59700.0,53.8578,53.8673,53.668,53.6775,59700.0
2008-01-07 14:10:00,56.58,56.66,56.57,56.63,41300.0,53.6775,53.7534,53.668,53.725,41300.0
2008-01-07 14:20:00,56.62,56.69,56.57,56.62,50400.0,53.7155,53.7819,53.668,53.7155,50400.0
2008-01-07 14:30:00,56.6,56.66,56.6,56.65,33100.0,53.6965,53.7534,53.6965,53.7439,33100.0
2008-01-07 14:40:00,56.65,56.69,56.56,56.58,67400.0,53.7439,53.7819,53.6585,53.6775,67400.0
2008-01-07 14:50:00,56.58,56.65,56.41,56.64,66100.0,53.6775,53.7439,53.5162,53.7344,66100.0
2008-01-07 15:00:00,56.64,56.76,56.6,56.61,46000.0,53.7344,53.8483,53.6965,53.706,46000.0
2008-01-07 15:10:00,56.63,56.72,56.57,56.66,59500.0,53.725,53.8103,53.668,53.7534,59500.0
2008-01-07 15:20:00,56.69,56.72,56.62,56.64,46200.0,53.7819,53.8103,53.7155,53.7344,46200.0
2008-01-07 15:30:00,56.64,56.66,56.4,56.4,51700.0,53.7344,53.7534,53.5068,53.5068,51700.0
2008-01-07 15:40:00,56.39,56.85,56.37,56.83,108600.0,53.4973,53.9337,53.4783,53.9147,108600.0
2008-01-07 15:50:00,56.84,57.0,56.77,56.85,110900.0,53.9242,54.076,53.8578,53.9337,110900.0
2008-01-08 09:30:00,57.09,57.09,56.41,56.79,109900.0,54.1614,54.1614,53.5162,53.8767,109900.0
2008-01-08 09:40:00,56.8,57.14,56.79,57.14,73400.0,53.8862,54.2088,53.8767,54.2088,73400.0
2008-01-08 09:50:00,57.14,57.53,57.14,57.33,80800.0,54.2088,54.5788,54.2088,54.389,80800.0
2008-01-08 10:00:00,57.31,57.41,57.16,57.41,58000.0,54.3701,54.4649,54.2278,54.4649,58000.0
2008-01-08 10:10:00,57.4,57.53,57.4,57.48,61400.0,54.4555,54.5788,54.4555,54.5314,61400.0
2008-01-08 10:20:00,57.48,57.61,57.48,57.5,55900.0,54.5314,54.6547,54.5314,54.5503,55900.0
2008-01-08 10:30:00,57.5,57.5,57.37,57.43,37600.0,54.5503,54.5503,54.427,54.4839,37600.0
2008-01-08 10:40:00,57.43,57.69,57.43,57.61,79700.0,54.4839,54.7306,54.4839,54.6547,79700.0
2008-01-08 10:50:00,57.61,57.81,57.6,57.77,75200.0,54.6547,54.8444,54.6452,54.8065,75200.0
2008-01-08 11:00:00,57.76,57.77,57.65,57.68,68900.0,54.797,54.8065,54.6926,54.7211,68900.0
2008-01-08 11:10:00,57.68,57.68,57.47,57.53,76200.0,54.7211,54.7211,54.5219,54.5788,76200.0
2008-01-08 11:20:00,57.52,57.52,57.28,57.3,112200.0,54.5693,54.5693,54.3416,54.3606,112200.0
2008-01-08 11:30:00,57.3,57.34,57.14,57.28,69500.0,54.3606,54.3985,54.2088,54.3416,69500.0
2008-01-08 11:40:00,57.28,57.29,56.93,57.0,71800.0,54.3416,54.3511,54.0096,54.076,71800.0
2008-01-08 11:50:00,57.0,57.06,56.97,57.05,49600.0,54.076,54.1329,54.0475,54.1234,49600.0
2008-01-08 12:00:00,57.02,57.1,56.99,57.02,67200.0,54.095,54.1708,54.0665,54.095,67200.0
2008-01-08 12:10:00,57.03,57.14,56.99,57.04,56900.0,54.1044,54.2088,54.0665,54.1139,56900.0
2008-01-08 12:20:00,57.03,57.38,57.03,57.34,45900.0,54.1044,54.4365,54.1044,54.3985,45900.0
2008-01-08 12:30:00,57.35,57.37,57.23,57.27,262800.0,54.408,54.427,54.2942,54.3321,262800.0
2008-01-08 12:40:00,57.27,57.39,57.26,57.32,40200.0,54.3321,54.446,54.3226,54.3796,40200.0
2008-01-08 12:50:00,57.32,57.34,57.24,57.28,187300.0,54.3796,54.3985,54.3037,54.3416,187300.0
2008-01-08 13:00:00,57.27,57.37,57.22,57.29,89900.0,54.3321,54.427,54.2847,54.3511,89900.0
2008-01-08 13:10:00,57.28,57.39,57.26,57.28,82200.0,54.3416,54.446,54.3226,54.3416,82200.0
2008-01-08 13:20:00,57.27,57.37,57.27,57.3,23500.0,54.3321,54.427,54.3321,54.3606,23500.0
2008-01-08 13:30:00,57.3,57.3,57.24,57.29,37600.0,54.3606,54.3606,54.3037,54.3511,37600.0
2008-01-08 13:40:00,57.29,57.41,57.25,57.34,46700.0,54.3511,54.4649,54.3132,54.3985,46700.0
2008-01-08 13:50:00,57.34,57.46,57.32,57.43,35900.0,54.3985,54.5124,54.3796,54.4839,35900.0
2008-01-08 14:00:00,57.43,57.47,57.35,57.4,28700.0,54.4839,54.5219,54.408,54.4555,28700.0
2008-01-08 14:10:00,57.4,57.47,57.38,57.39,27900.0,54.4555,54.5219,54.4365,54.446,27900.0
2008-01-08 14:20:00,57.39,57.6,57.39,57.6,113500.0,54.446,54.6452,54.446,54.6452,113500.0
2008-01-08 14:30:00,57.61,57.62,57.48,57.55,34000.0,54.6547,54.6642,54.5314,54.5978,34000.0
2008-01-08 14:40:00,57.54,57.56,57.27,57.32,47800.0,54.5883,54.6072,54.3321,54.3796,47800.0
2008-01-08 14:50:00,57.32,57.34,57.22,57.25,61100.0,54.3796,54.3985,54.2847,54.3132,61100.0
2008-01-08 15:00:00,57.25,57.36,57.22,57.27,92000.0,54.3132,54.4175,54.2847,54.3321,92000.0
2008-01-08 15:10:00,57.27,57.31,57.13,57.17,76200.0,54.3321,54.3701,54.1993,54.2373,76200.0
2008-01-08 15:20:00,57.18,57.18,56.93,57.05,90000.0,54.2467,54.2467,54.0096,54.1234,90000.0
2008-01-08 15:30:00,57.06,57.17,56.97,57.02,67700.0,54.1329,54.2373,54.0475,54.095,67700.0
2008-01-08 15:40:00,57.04,57.06,56.78,56.78,79600.0,54.1139,54.1329,53.8673,53.8673,79600.0
2008-01-08 15:50:00,56.78,56.91,56.75,56.86,269500.0,53.8673,53.9906,53.8388,53.9432,269500.0
2008-01-09 09:30:00,56.95,56.96,55.92,56.57,107800.0,54.0285,54.038,53.0514,53.668,107800.0
2008-01-09 09:40:00,56.73,57.17,56.57,56.7,86000.0,53.8198,54.2373,53.668,53.7914,86000.0
2008-01-09 09:50:00,56.71,56.72,56.49,56.56,55300.0,53.8009,53.8103,53.5921,53.6585,55300.0
2008-01-09 10:00:00,56.52,56.73,56.5,56.54,79600.0,53.6206,53.8198,53.6016,53.6396,79600.0
2008-01-09 10:10:00,56.52,56.54,56.24,56.31,49200.0,53.6206,53.6396,53.355,53.4214,49200.0
2008-01-09 10:20:00,56.31,56.33,55.95,56.04,84600.0,53.4214,53.4403,53.0798,53.1652,84600.0
2008-01-09 10:30:00,56.07,56.28,55.95,56.25,94300.0,53.1937,53.3929,53.0798,53.3645,94300.0
2008-01-09 10:40:00,56.25,56.41,56.2,56.37,121700.0,53.3645,53.5162,53.317,53.4783,121700.0
2008-01-09 10:50:00,56.37,56.39,56.0,56.2,97100.0,53.4783,53.4973,53.1273,53.317,97100.0
2008-01-09 11:00:00,56.18,56.26,55.96,55.96,85800.0,53.298,53.3739,53.0893,53.0893,85800.0
2008-01-09 11:10:00,55.95,55.95,55.71,55.83,173600.0,53.0798,53.0798,52.8522,52.966,173600.0
2008-01-09 11:20:00,55.86,56.1,55.85,55.91,58000.0,52.9945,53.2221,52.985,53.0419,58000.0
2008-01-09 11:30:00,55.95,56.02,55.77,55.95,41800.0,53.0798,53.1462,52.9091,53.0798,41800.0
2008-01-09 11:40:00,55.94,55.98,55.89,55.91,79900.0,53.0704,53.1083,53.0229,53.0419,79900.0
2008-01-09 11:50:00,55.91,55.92,55.78,55.88,43000.0,53.0419,53.0514,52.9186,53.0134,43000.0
2008-01-09 12:00:00,55.87,55.87,55.52,55.52,104800.0,53.0039,53.0039,52.6719,52.6719,104800.0
2008-01-09 12:10:00,55.51,55.51,55.39,55.44,66300.0,52.6624,52.6624,52.5486,52.596,66300.0
2008-01-09 12:20:00,55.43,55.5,55.35,55.42,80400.0,52.5865,52.6529,52.5106,52.577,80400.0
2008-01-09 12:30:00,55.44,55.5,55.38,55.39,59400.0,52.596,52.6529,52.5391,52.5486,59400.0
2008-01-09 12:40:00,55.41,55.42,55.08,55.09,68000.0,52.5675,52.577,52.2545,52.264,68000.0
2008-01-09 12:50:00,55.12,55.21,54.78,54.91,107700.0,52.2924,52.3778,51.9699,52.0932,107700.0
2008-01-09 13:00:00,54.9,55.39,54.84,55.39,146600.0,52.0837,52.5486,52.0268,52.5486,146600.0
2008-01-09 13:10:00,55.39,55.49,55.29,55.39,338700.0,52.5486,52.6434,52.4537,52.5486,338700.0
2008-01-09 13:20:00,55.39,55.46,55.1,55.17,166600.0,52.5486,52.615,52.2734,52.3399,166600.0
2008-01-09 13:30:00,55.18,55.28,55.02,55.26,124300.0,52.3493,52.4442,52.1975,52.4252,124300.0
2008-01-09 13:40:00,55.28,55.31,54.93,54.93,329700.0,52.4442,52.4727,52.1122,52.1122,329700.0
2008-01-09 13:50:00,54.94,55.02,54.83,55.0,104900.0,52.1217,52.1975,52.0173,52.1786,104900.0
2008-01-09 14:00:00,54.99,55.01,54.83,54.9,116000.0,52.1691,52.1881,52.0173,52.0837,116000.0
2008-01-09 14:10:00,54.91,54.94,54.58,54.61,128100.0,52.0932,52.1217,51.7801,51.8086,128100.0
2008-01-09 14:20:00,54.61,54.71,54.49,54.69,126300.0,51.8086,51.9035,51.6947,51.8845,126300.0
2008-01-09 14:30:00,54.69,55.05,54.64,54.95,153200.0,51.8845,52.226,51.837,52.1311,153200.0
2008-01-09 14:40:00,54.98,55.17,54.95,55.14,120400.0,52.1596,52.3399,52.1311,52.3114,120400.0
2008-01-09 14:50:00,55.14,55.26,55.12,55.15,219000.0,52.3114,52.4252,52.2924,52.3209,219000.0
2008-01-09 15:00:00,55.16,55.33,55.16,55.24,202400.0,52.3304,52.4916,52.3304,52.4063,202400.0
2008-01-09 15:10:00,55.23,55.28,55.14,55.24,115300.0,52.3968,52.4442,52.3114,52.4063,115300.0
2008-01-09 15:20:00,55.23,55.24,54.95,54.96,103300.0,52.3968,52.4063,52.1311,52.1406,103300.0
2008-01-09 15:30:00,54.96,55.27,54.91,55.26,175800.0,52.1406,52.4347,52.0932,52.4252,175800.0
2008-01-09 15:40:00,55.26,55.32,55.16,55.17,182500.0,52.4252,52.4822,52.3304,52.3399,182500.0
2008-01-09 15:50:00,55.16,55.45,55.13,55.39,205400.0,52.3304,52.6055,52.3019,52.5486,205400.0
2008-01-10 09:30:00,55.01,55.29,54.41,55.08,92800.0,52.1881,52.4537,51.6188,52.2545,92800.0
2008-01-10 09:40:00,55.07,55.24,55.0,55.11,69400.0,52.245,52.4063,52.1786,52.2829,69400.0
2008-01-10 09:50:00,55.09,55.14,55.0,55.01,64700.0,52.264,52.3114,52.1786,52.1881,64700.0
2008-01-10 10:00:00,55.0,55.08,54.97,55.02,191600.0,52.1786,52.2545,52.1501,52.1975,191600.0
2008-01-10 10:10:00,55.0,55.08,54.96,55.05,170500.0,52.1786,52.2545,52.1406,52.226,170500.0
2008-01-10 10:20:00,55.05,55.06,55.0,55.02,77100.0,52.226,52.2355,52.1786,52.1975,77100.0
2008-01-10 10:30:00,55.02,55.28,55.01,55.18,190500.0,52.1975,52.4442,52.1881,52.3493,190500.0
2008-01-10 10:40:00,55.18,55.31,54.96,55.04,89700.0,52.3493,52.4727,52.1406,52.2165,89700.0
2008-01-10 10:50:00,55.06,55.4,55.03,55.37,68400.0,52.2355,52.5581,52.207,52.5296,68400.0
2008-01-10 11:00:00,55.37,55.37,55.07,55.2,200200.0,52.5296,52.5296,52.245,52.3683,200200.0
2008-01-10 11:10:00,55.2,55.24,55.15,55.15,43700.0,52.3683,52.4063,52.3209,52.3209,43700.0
2008-01-10 11:20:00,55.16,55.22,55.12,55.14,64900.0,52.3304,52.3873,52.2924,52.3114,64900.0
2008-01-10 11:30:00,55.15,55.22,55.11,55.19,83500.0,52.3209,52.3873,52.2829,52.3588,83500.0
2008-01-10 11:40:00,55.19,55.35,55.12,55.33,90400.0,52.3588,52.5106,52.2924,52.4916,90400.0
2008-01-10 11:50:00,55.34,55.41,55.33,55.4,61900.0,52.5011,52.5675,52.4916,52.5581,61900.0
2008-01-10 12:00:00,55.4,55.44,55.32,55.43,68500.0,52.5581,52.596,52.4822,52.5865,68500.0
2008-01-10 12:10:00,55.44,55.73,55.39,55.59,265600.0,52.596,52.8711,52.5486,52.7383,265600.0
2008-01-10 12:20:00,55.59,55.86,55.56,55.56,210300.0,52.7383,52.9945,52.7098,52.7098,210300.0
2008-01-10 12:30:00,55.58,55.81,55.47,55.8,256100.0,52.7288,52.947,52.6245,52.9375,256100.0
2008-01-10 12:40:00,55.77,55.81,55.53,55.67,139300.0,52.9091,52.947,52.6814,52.8142,139300.0
2008-01-10 12:50:00,55.64,55.87,55.61,55.68,65400.0,52.7857,53.0039,52.7573,52.8237,65400.0
2008-01-10 13:00:00,55.68,55.78,55.61,55.7,62600.0,52.8237,52.9186,52.7573,52.8427,62600.0
2008-01-10 13:10:00,55.71,55.79,55.61,55.67,71800.0,52.8522,52.928,52.7573,52.8142,71800.0
2008-01-10 13:20:00,55.69,55.79,55.6,55.6,44200.0,52.8332,52.928,52.7478,52.7478,44200.0
2008-01-10 13:30:00,55.59,55.64,55.37,55.54,76100.0,52.7383,52.7857,52.5296,52.6909,76100.0
2008-01-10 13:40:00,55.57,55.7,55.5,55.69,40400.0,52.7193,52.8427,52.6529,52.8332,40400.0
2008-01-10 13:50:00,55.71,55.71,55.49,55.68,75100.0,52.8522,52.8522,52.6434,52.8237,75100.0
2008-01-10 14:00:00,55.67,55.72,55.55,55.61,88800.0,52.8142,52.8616,52.7004,52.7573,88800.0
2008-01-10 14:10:00,55.62,55.82,55.6,55.75,130400.0,52.7668,52.9565,52.7478,52.8901,130400.0
2008-01-10 14:20:00,55.74,55.95,55.7,55.87,59500.0,52.8806,53.0798,52.8427,53.0039,59500.0
2008-01-10 14:30:00,55.87,56.12,55.83,56.12,106800.0,53.0039,53.2411,52.966,53.2411,106800.0
2008-01-10 14:40:00,56.12,56.17,55.93,55.95,68500.0,53.2411,53.2886,53.0609,53.0798,68500.0
2008-01-10 14:50:00,55.96,56.15,55.91,56.04,55600.0,53.0893,53.2696,53.0419,53.1652,55600.0
2008-01-10 15:00:00,56.02,56.25,56.01,56.23,85900.0,53.1462,53.3645,53.1368,53.3455,85900.0
2008-01-10 15:10:00,56.23,56.41,56.1,56.19,66100.0,53.3455,53.5162,53.2221,53.3075,66100.0
2008-01-10 15:20:00,56.16,56.25,56.05,56.12,194900.0,53.2791,53.3645,53.1747,53.2411,194900.0
2008-01-10 15:30:00,56.12,56.2,56.04,56.11,108100.0,53.2411,53.317,53.1652,53.2316,108100.0
2008-01-10 15:40:00,56.11,56.19,56.0,56.03,165900.0,53.2316,53.3075,53.1273,53.1557,165900.0
2008-01-10 15:50:00,56.03,56.09,55.96,56.0,140400.0,53.1557,53.2127,53.0893,53.1273,140400.0
2008-01-11 09:30:00,55.5,55.62,55.09,55.6,69500.0,52.6529,52.7668,52.264,52.7478,69500.0
2008-01-11 09:40:00,55.59,55.66,55.45,55.62,41200.0,52.7383,52.8047,52.6055,52.7668,41200.0
2008-01-11 09:50:00,55.64,55.86,55.64,55.74,53700.0,52.7857,52.9945,52.7857,52.8806,53700.0
2008-01-11 10:00:00,55.76,55.79,55.65,55.68,30600.0,52.8996,52.928,52.7952,52.8237,30600.0
2008-01-11 10:10:00,55.65,55.8,55.61,55.62,29900.0,52.7952,52.9375,52.7573,52.7668,29900.0
2008-01-11 10:20:00,55.62,55.73,55.57,55.6,81600.0,52.7668,52.8711,52.7193,52.7478,81600.0
2008-01-11 10:30:00,55.6,55.65,55.53,55.53,24000.0,52.7478,52.7952,52.6814,52.6814,24000.0
2008-01-11 10:40:00,55.53,55.73,55.51,55.7,39100.0,52.6814,52.8711,52.6624,52.8427,39100.0
2008-01-11 10:50:00,55.7,55.73,55.6,55.61,33300.0,52.8427,52.8711,52.7478,52.7573,33300.0
2008-01-11 11:00:00,55.65,55.66,55.55,55.62,42400.0,52.7952,52.8047,52.7004,52.7668,42400.0
2008-01-11 11:10:00,55.63,55.65,55.52,55.52,30300.0,52.7763,52.7952,52.6719,52.6719,30300.0
2008-01-11 11:20:00,55.52,55.64,55.5,55.64,50900.0,52.6719,52.7857,52.6529,52.7857,50900.0
2008-01-11 11:30:00,55.65,55.72,55.54,55.58,30700.0,52.7952,52.8616,52.6909,52.7288,30700.0
2008-01-11 11:40:00,55.55,55.64,55.5,55.63,18200.0,52.7004,52.7857,52.6529,52.7763,18200.0
2008-01-11 11:50:00,55.63,55.69,55.62,55.66,24200.0,52.7763,52.8332,52.7668,52.8047,24200.0
2008-01-11 12:00:00,55.67,55.68,55.59,55.63,44700.0,52.8142,52.8237,52.7383,52.7763,44700.0
2008-01-11 12:10:00,55.62,55.7,55.55,55.55,48500.0,52.7668,52.8427,52.7004,52.7004,48500.0
2008-01-11 12:20:00,55.55,55.61,55.5,55.6,37200.0,52.7004,52.7573,52.6529,52.7478,37200.0
2008-01-11 12:30:00,55.6,55.6,55.43,55.56,29300.0,52.7478,52.7478,52.5865,52.7098,29300.0
2008-01-11 12:40:00,55.56,55.62,55.52,55.61,42900.0,52.7098,52.7668,52.6719,52.7573,42900.0
2008-01-11 12:50:00,55.61,55.64,55.51,55.58,24800.0,52.7573,52.7857,52.6624,52.7288,24800.0
2008-01-11 13:00:00,55.59,55.63,55.44,55.45,47700.0,52.7383,52.7763,52.596,52.6055,47700.0
2008-01-11 13:10:00,55.45,55.49,55.44,55.48,50000.0,52.6055,52.6434,52.596,52.634,50000.0
2008-01-11 13:20:00,55.48,55.55,55.43,55.5,35800.0,52.634,52.7004,52.5865,52.6529,35800.0
2008-01-11 13:30:00,55.5,55.55,55.38,55.39,42200.0,52.6529,52.7004,52.5391,52.5486,42200.0
2008-01-11 13:40:00,55.39,55.61,55.23,55.23,81900.0,52.5486,52.7573,52.3968,52.3968,81900.0
2008-01-11 13:50:00,55.25,55.42,55.22,55.24,30100.0,52.4157,52.577,52.3873,52.4063,30100.0
2008-01-11 14:00:00,55.25,55.31,55.14,55.31,32400.0,52.4157,52.4727,52.3114,52.4727,32400.0
2008-01-11 14:10:00,55.3,55.44,55.21,55.41,28300.0,52.4632,52.596,52.3778,52.5675,28300.0
2008-01-11 14:20:00,55.44,55.45,55.27,55.34,40200.0,52.596,52.6055,52.4347,52.5011,40200.0
2008-01-11 14:30:00,55.33,55.35,55.22,55.28,30000.0,52.4916,52.5106,52.3873,52.4442,30000.0
2008-01-11 14:40:00,55.28,55.36,55.17,55.18,31800.0,52.4442,52.5201,52.3399,52.3493,31800.0
2008-01-11 14:50:00,55.18,55.28,55.17,55.28,51800.0,52.3493,52.4442,52.3399,52.4442,51800.0
2008-01-11 15:00:00,55.28,55.29,55.18,55.2,75800.0,52.4442,52.4537,52.3493,52.3683,75800.0
2008-01-11 15:10:00,55.2,55.2,54.97,54.99,109700.0,52.3683,52.3683,52.1501,52.1691,109700.0
2008-01-11 15:20:00,55.01,55.16,54.9,55.12,83400.0,52.1881,52.3304,52.0837,52.2924,83400.0
2008-01-11 15:30:00,55.09,55.2,55.01,55.2,80000.0,52.264,52.3683,52.1881,52.3683,80000.0
2008-01-11 15:40:00,55.19,55.2,55.08,55.17,83500.0,52.3588,52.3683,52.2545,52.3399,83500.0
2008-01-11 15:50:00,55.18,55.2,55.0,55.05,156100.0,52.3493,52.3683,52.1786,52.226,156100.0
2008-01-14 09:30:00,55.32,55.75,55.32,55.56,71800.0,52.4822,52.8901,52.4822,52.7098,71800.0
2008-01-14 09:40:00,55.54,55.65,55.3,55.3,38700.0,52.6909,52.7952,52.4632,52.4632,38700.0
2008-01-14 09:50:00,55.28,55.31,54.89,54.9,59400.0,52.4442,52.4727,52.0742,52.0837,59400.0
2008-01-14 10:00:00,54.91,55.24,54.9,55.18,58900.0,52.0932,52.4063,52.0837,52.3493,58900.0
2008-01-14 10:10:00,55.22,55.24,55.14,55.22,50000.0,52.3873,52.4063,52.3114,52.3873,50000.0
2008-01-14 10:20:00,55.2,55.28,55.17,55.26,48200.0,52.3683,52.4442,52.3399,52.4252,48200.0
2008-01-14 10:30:00,55.28,55.4,55.26,55.35,36700.0,52.4442,52.5581,52.4252,52.5106,36700.0
2008-01-14 10:40:00,55.34,55.36,55.26,55.31,43100.0,52.5011,52.5201,52.4252,52.4727,43100.0
2008-01-14 10:50:00,55.31,55.37,55.3,55.37,43500.0,52.4727,52.5296,52.4632,52.5296,43500.0
2008-01-14 11:00:00,55.37,55.49,55.35,55.4,98700.0,52.5296,52.6434,52.5106,52.5581,98700.0
2008-01-14 11:10:00,55.39,55.45,55.29,55.32,40400.0,52.5486,52.6055,52.4537,52.4822,40400.0
2008-01-14 11:20:00,55.33,55.34,55.2,55.28,33400.0,52.4916,52.5011,52.3683,52.4442,33400.0
2008-01-14 11:30:00,55.25,55.27,55.21,55.22,17000.0,52.4157,52.4347,52.3778,52.3873,17000.0
2008-01-14 11:40:00,55.21,55.25,55.2,55.25,20100.0,52.3778,52.4157,52.3683,52.4157,20100.0
2008-01-14 11:50:00,55.24,55.3,55.22,55.25,15600.0,52.4063,52.4632,52.3873,52.4157,15600.0
2008-01-14 12:00:00,55.24,55.25,55.1,55.11,11800.0,52.4063,52.4157,52.2734,52.2829,11800.0
2008-01-14 12:10:00,55.11,55.3,55.11,55.28,95700.0,52.2829,52.4632,52.2829,52.4442,95700.0
2008-01-14 12:20:00,55.27,55.3,55.24,55.24,22700.0,52.4347,52.4632,52.4063,52.4063,22700.0
2008-01-14 12:30:00,55.27,55.39,55.24,55.37,30600.0,52.4347,52.5486,52.4063,52.5296,30600.0
2008-01-14 12:40:00,55.38,55.44,55.33,55.43,23400.0,52.5391,52.596,52.4916,52.5865,23400.0
2008-01-14 12:50:00,55.42,55.49,55.37,55.44,38900.0,52.577,52.6434,52.5296,52.596,38900.0
2008-01-14 13:00:00,55.44,55.48,55.38,55.48,16400.0,52.596,52.634,52.5391,52.634,16400.0
2008-01-14 13:10:00,55.48,55.5,55.31,55.49,32700.0,52.634,52.6529,52.4727,52.6434,32700.0
2008-01-14 13:20:00,55.49,55.57,55.43,55.46,42400.0,52.6434,52.7193,52.5865,52.615,42400.0
2008-01-14 13:30:00,55.46,55.57,55.46,55.55,19900.0,52.615,52.7193,52.615,52.7004,19900.0
2008-01-14 13:40:00,55.53,55.66,55.48,55.65,134500.0,52.6814,52.8047,52.634,52.7952,134500.0
2008-01-14 13:50:00,55.63,55.7,55.62,55.69,64000.0,52.7763,52.8427,52.7668,52.8332,64000.0
2008-01-14 14:00:00,55.7,55.72,55.66,55.69,46200.0,52.8427,52.8616,52.8047,52.8332,46200.0
2008-01-14 14:10:00,55.69,55.76,55.65,55.65,70300.0,52.8332,52.8996,52.7952,52.7952,70300.0
2008-01-14 14:20:00,55.67,55.71,55.63,55.66,20600.0,52.8142,52.8522,52.7763,52.8047,20600.0
2008-01-14 14:30:00,55.66,55.85,55.65,55.85,56200.0,52.8047,52.985,52.7952,52.985,56200.0
2008-01-14 14:40:00,55.85,55.96,55.84,55.87,40100.0,52.985,53.0893,52.9755,53.0039,40100.0
2008-01-14 14:50:00,55.87,55.96,55.82,55.94,67600.0,53.0039,53.0893,52.9565,53.0704,67600.0
2008-01-14 15:00:00,55.94,55.95,55.75,55.76,52000.0,53.0704,53.0798,52.8901,52.8996,52000.0
2008-01-14 15:10:00,55.77,55.81,55.64,55.65,32700.0,52.9091,52.947,52.7857,52.7952,32700.0
2008-01-14 15:20:00,55.64,55.65,55.53,55.59,88500.0,52.7857,52.7952,52.6814,52.7383,88500.0
2008-01-14 15:30:00,55.57,55.65,55.53,55.63,44100.0,52.7193,52.7952,52.6814,52.7763,44100.0
2008-01-14 15:40:00,55.62,55.67,55.56,55.6,171600.0,52.7668,52.8142,52.7098,52.7478,171600.0
2008-01-14 15:50:00,55.59,55.65,55.53,55.57,78100.0,52.7383,52.7952,52.6814,52.7193,78100.0
2008-01-15 09:30:00,55.42,55.61,55.29,55.56,58000.0,52.577,52.7573,52.4537,52.7098,58000.0
2008-01-15 09:40:00,55.57,55.69,55.51,55.6,59800.0,52.7193,52.8332,52.6624,52.7478,59800.0
2008-01-15 09:50:00,55.61,55.67,55.52,55.54,47500.0,52.7573,52.8142,52.6719,52.6909,47500.0
2008-01-15 10:00:00,55.53,55.68,55.49,55.64,40900.0,52.6814,52.8237,52.6434,52.7857,40900.0
2008-01-15 10:10:00,55.6,55.74,55.59,55.66,52800.0,52.7478,52.8806,52.7383,52.8047,52800.0
2008-01-15 10:20:00,55.65,55.72,55.53,55.57,72500.0,52.7952,52.8616,52.6814,52.7193,72500.0
2008-01-15 10:30:00,55.55,55.6,55.49,55.53,56600.0,52.7004,52.7478,52.6434,52.6814,56600.0
2008-01-15 10:40:00,55.54,55.6,55.38,55.38,48000.0,52.6909,52.7478,52.5391,52.5391,48000.0
2008-01-15 10:50:00,55.42,55.52,55.34,55.46,42700.0,52.577,52.6719,52.5011,52.615,42700.0
2008-01-15 11:00:00,55.44,55.5,55.41,55.41,20600.0,52.596,52.6529,52.5675,52.5675,20600.0
2008-01-15 11:10:00,55.41,55.5,55.34,55.34,94000.0,52.5675,52.6529,52.5011,52.5011,94000.0
2008-01-15 11:20:00,55.35,55.37,55.09,55.15,105700.0,52.5106,52.5296,52.264,52.3209,105700.0
2008-01-15 11:30:00,55.14,55.32,55.14,55.3,76300.0,52.3114,52.4822,52.3114,52.4632,76300.0
2008-01-15 11:40:00,55.31,55.37,55.12,55.19,115600.0,52.4727,52.5296,52.2924,52.3588,115600.0
2008-01-15 11:50:00,55.19,55.24,55.09,55.18,72900.0,52.3588,52.4063,52.264,52.3493,72900.0
2008-01-15 12:00:00,55.18,55.2,55.11,55.16,101300.0,52.3493,52.3683,52.2829,52.3304,101300.0
2008-01-15 12:10:00,55.16,55.24,55.09,55.09,119900.0,52.3304,52.4063,52.264,52.264,119900.0
2008-01-15 12:20:00,55.08,55.2,55.03,55.14,54300.0,52.2545,52.3683,52.207,52.3114,54300.0
2008-01-15 12:30:00,55.13,55.15,55.0,55.04,60400.0,52.3019,52.3209,52.1786,52.2165,60400.0
2008-01-15 12:40:00,55.01,55.15,54.96,55.15,73000.0,52.1881,52.3209,52.1406,52.3209,73000.0
2008-01-15 12:50:00,55.16,55.25,55.14,55.25,36400.0,52.3304,52.4157,52.3114,52.4157,36400.0
2008-01-15 13:00:00,55.25,55.38,55.2,55.38,46700.0,52.4157,52.5391,52.3683,52.5391,46700.0
2008-01-15 13:10:00,55.37,55.46,55.36,55.46,28500.0,52.5296,52.615,52.5201,52.615,28500.0
2008-01-15 13:20:00,55.44,55.44,55.38,55.4,37900.0,52.596,52.596,52.5391,52.5581,37900.0
2008-01-15 13:30:00,55.4,55.41,54.26,54.99,281200.0,52.5581,52.5675,51.4765,52.1691,281200.0
2008-01-15 13:40:00,55.0,55.08,54.87,55.07,68600.0,52.1786,52.2545,52.0552,52.245,68600.0
2008-01-15 13:50:00,55.07,55.14,54.98,55.08,23900.0,52.245,52.3114,52.1596,52.2545,23900.0
2008-01-15 14:00:00,55.07,55.29,55.07,55.26,49800.0,52.245,52.4537,52.245,52.4252,49800.0
2008-01-15 14:10:00,55.26,55.38,55.23,55.38,29900.0,52.4252,52.5391,52.3968,52.5391,29900.0
2008-01-15 14:20:00,55.39,55.4,55.29,55.35,45500.0,52.5486,52.5581,52.4537,52.5106,45500.0
2008-01-15 14:30:00,55.34,55.36,55.29,55.34,38700.0,52.5011,52.5201,52.4537,52.5011,38700.0
2008-01-15 14:40:00,55.34,55.42,55.3,55.32,40100.0,52.5011,52.577,52.4632,52.4822,40100.0
2008-01-15 14:50:00,55.33,55.45,55.31,55.39,48000.0,52.4916,52.6055,52.4727,52.5486,48000.0
2008-01-15 15:00:00,55.39,55.42,55.3,55.39,98100.0,52.5486,52.577,52.4632,52.5486,98100.0
2008-01-15 15:10:00,55.39,55.39,55.16,55.19,51300.0,52.5486,52.5486,52.3304,52.3588,51300.0
2008-01-15 15:20:00,55.18,55.27,55.14,55.24,117600.0,52.3493,52.4347,52.3114,52.4063,117600.0
2008-01-15 15:30:00,55.23,55.27,55.18,55.18,145500.0,52.3968,52.4347,52.3493,52.3493,145500.0
2008-01-15 15:40:00,55.18,55.2,55.04,55.05,262800.0,52.3493,52.3683,52.2165,52.226,262800.0
2008-01-15 15:50:00,55.04,55.06,54.76,54.79,368200.0,52.2165,52.2355,51.9509,51.9793,368200.0
2008-01-16 09:30:00,54.59,55.07,54.59,55.04,79800.0,51.7896,52.245,51.7896,52.2165,79800.0
2008-01-16 09:40:00,55.05,55.25,54.96,55.17,99100.0,52.226,52.4157,52.1406,52.3399,99100.0
2008-01-16 09:50:00,55.18,55.2,54.97,54.97,63700.0,52.3493,52.3683,52.1501,52.1501,63700.0
2008-01-16 10:00:00,54.97,55.02,54.84,54.91,56500.0,52.1501,52.1975,52.0268,52.0932,56500.0
2008-01-16 10:10:00,54.9,54.95,54.7,54.82,51500.0,52.0837,52.1311,51.894,52.0078,51500.0
2008-01-16 10:20:00,54.8,55.0,54.76,54.93,53800.0,51.9888,52.1786,51.9509,52.1122,53800.0
2008-01-16 10:30:00,54.92,55.02,54.87,54.98,62500.0,52.1027,52.1975,52.0552,52.1596,62500.0
2008-01-16 10:40:00,54.98,55.0,54.75,54.8,45200.0,52.1596,52.1786,51.9414,51.9888,45200.0
2008-01-16 10:50:00,54.79,54.95,54.71,54.91,32100.0,51.9793,52.1311,51.9035,52.0932,32100.0
2008-01-16 11:00:00,54.91,55.01,54.82,55.01,42800.0,52.0932,52.1881,52.0078,52.1881,42800.0
2008-01-16 11:10:00,55.01,55.03,54.85,55.0,53100.0,52.1881,52.207,52.0363,52.1786,53100.0
2008-01-16 11:20:00,55.01,55.07,54.72,54.8,49600.0,52.1881,52.245,51.9129,51.9888,49600.0
2008-01-16 11:30:00,54.8,54.8,54.6,54.63,52000.0,51.9888,51.9888,51.7991,51.8276,52000.0
2008-01-16 11:40:00,54.63,54.76,54.48,54.49,76200.0,51.8276,51.9509,51.6852,51.6947,76200.0
2008-01-16 11:50:00,54.49,54.73,54.22,54.62,138300.0,51.6947,51.9224,51.4386,51.8181,138300.0
2008-01-16 12:00:00,54.63,54.87,54.63,54.8,65100.0,51.8276,52.0552,51.8276,51.9888,65100.0
2008-01-16 12:10:00,54.8,54.85,54.71,54.74,53500.0,51.9888,52.0363,51.9035,51.9319,53500.0
2008-01-16 12:20:00,54.74,54.85,54.7,54.79,51800.0,51.9319,52.0363,51.894,51.9793,51800.0
2008-01-16 12:30:00,54.79,54.83,54.7,54.77,43400.0,51.9793,52.0173,51.894,51.9604,43400.0
2008-01-16 12:40:00,54.77,54.81,54.7,54.75,34900.0,51.9604,51.9983,51.894,51.9414,34900.0
2008-01-16 12:50:00,54.75,54.79,54.7,54.73,26000.0,51.9414,51.9793,51.894,51.9224,26000.0
2008-01-16 13:00:00,54.75,54.89,54.69,54.88,48900.0,51.9414,52.0742,51.8845,52.0647,48900.0
2008-01-16 13:10:00,54.87,54.95,54.78,54.83,28100.0,52.0552,52.1311,51.9699,52.0173,28100.0
2008-01-16 13:20:00,54.83,54.86,54.77,54.78,23100.0,52.0173,52.0458,51.9604,51.9699,23100.0
2008-01-16 13:30:00,54.78,54.99,54.72,54.98,30100.0,51.9699,52.1691,51.9129,52.1596,30100.0
2008-01-16 13:40:00,54.95,55.0,54.75,54.76,106700.0,52.1311,52.1786,51.9414,51.9509,106700.0
2008-01-16 13:50:00,54.77,54.98,54.77,54.96,39300.0,51.9604,52.1596,51.9604,52.1406,39300.0
2008-01-16 14:00:00,54.96,55.0,54.81,54.99,40400.0,52.1406,52.1786,51.9983,52.1691,40400.0
2008-01-16 14:10:00,55.0,55.11,54.92,54.99,60000.0,52.1786,52.2829,52.1027,52.1691,60000.0
2008-01-16 14:20:00,54.97,55.08,54.86,55.07,40500.0,52.1501,52.2545,52.0458,52.245,40500.0
2008-01-16 14:30:00,55.07,55.3,55.06,55.29,92400.0,52.245,52.4632,52.2355,52.4537,92400.0
2008-01-16 14:40:00,55.29,55.37,55.17,55.18,66700.0,52.4537,52.5296,52.3399,52.3493,66700.0
2008-01-16 14:50:00,55.18,55.18,55.0,55.0,55200.0,52.3493,52.3493,52.1786,52.1786,55200.0
2008-01-16 15:00:00,55.05,55.14,54.99,55.11,51200.0,52.226,52.3114,52.1691,52.2829,51200.0
2008-01-16 15:10:00,55.14,55.32,55.03,55.31,52300.0,52.3114,52.4822,52.207,52.4727,52300.0
2008-01-16 15:20:00,55.3,55.33,55.18,55.29,75900.0,52.4632,52.4916,52.3493,52.4537,75900.0
2008-01-16 15:30:00,55.3,55.35,55.03,55.04,76900.0,52.4632,52.5106,52.207,52.2165,76900.0
2008-01-16 15:40:00,55.05,55.09,54.75,54.82,112000.0,52.226,52.264,51.9414,52.0078,112000.0
2008-01-16 15:50:00,54.82,54.84,54.73,54.83,86700.0,52.0078,52.0268,51.9224,52.0173,86700.0
2008-01-17 09:30:00,54.8,54.87,54.03,54.27,137700.0,51.9888,52.0552,51.2583,51.486,137700.0
2008-01-17 09:40:00,54.27,54.57,54.27,54.52,51000.0,51.486,51.7706,51.486,51.7232,51000.0
2008-01-17 09:50:00,54.52,54.56,54.43,54.56,49600.0,51.7232,51.7611,51.6378,51.7611,49600.0
2008-01-17 10:00:00,54.55,54.62,54.35,54.53,117500.0,51.7517,51.8181,51.5619,51.7327,117500.0
2008-01-17 10:10:00,54.53,54.54,53.8,53.83,113500.0,51.7327,51.7422,51.0401,51.0686,113500.0
2008-01-17 10:20:00,53.84,53.9,53.68,53.8,94800.0,51.0781,51.135,50.9263,51.0401,94800.0
2008-01-17 10:30:00,53.77,53.78,53.32,53.62,157300.0,51.0117,51.0212,50.5848,50.8694,157300.0
2008-01-17 10:40:00,53.6,53.7,53.56,53.6,121800.0,50.8504,50.9453,50.8124,50.8504,121800.0
2008-01-17 10:50:00,53.58,53.6,53.19,53.19,103500.0,50.8314,50.8504,50.4614,50.4614,103500.0
2008-01-17 11:00:00,53.19,53.2,52.66,52.71,238000.0,50.4614,50.4709,49.9586,50.006,238000.0
2008-01-17 11:10:00,52.78,52.86,52.51,52.75,232000.0,50.0725,50.1484,49.8163,50.044,232000.0
2008-01-17 11:20:00,52.76,53.07,52.73,53.06,266700.0,50.0535,50.3476,50.025,50.3381,266700.0
2008-01-17 11:30:00,53.04,53.21,53.03,53.17,235500.0,50.3191,50.4804,50.3096,50.4425,235500.0
2008-01-17 11:40:00,53.16,53.34,53.15,53.29,165900.0,50.433,50.6037,50.4235,50.5563,165900.0
2008-01-17 11:50:00,53.31,53.54,53.29,53.45,107400.0,50.5753,50.7935,50.5563,50.7081,107400.0
2008-01-17 12:00:00,53.45,53.52,53.31,53.51,101000.0,50.7081,50.7745,50.5753,50.765,101000.0
2008-01-17 12:10:00,53.51,53.69,53.48,53.69,96400.0,50.765,50.9358,50.7365,50.9358,96400.0
2008-01-17 12:20:00,53.68,53.69,53.5,53.55,52300.0,50.9263,50.9358,50.7555,50.803,52300.0
2008-01-17 12:30:00,53.55,53.9,53.54,53.76,223300.0,50.803,51.135,50.7935,51.0022,223300.0
2008-01-17 12:40:00,53.76,53.97,53.76,53.92,120500.0,51.0022,51.2014,51.0022,51.154,120500.0
2008-01-17 12:50:00,53.95,53.95,53.75,53.76,59900.0,51.1824,51.1824,50.9927,51.0022,59900.0
2008-01-17 13:00:00,53.76,53.78,53.46,53.52,65500.0,51.0022,51.0212,50.7176,50.7745,65500.0
2008-01-17 13:10:00,53.52,53.62,53.48,53.55,168400.0,50.7745,50.8694,50.7365,50.803,168400.0
2008-01-17 13:20:00,53.56,53.65,53.43,53.58,97700.0,50.8124,50.8978,50.6891,50.8314,97700.0
2008-01-17 13:30:00,53.57,53.72,53.57,53.7,147600.0,50.8219,50.9642,50.8219,50.9453,147600.0
2008-01-17 13:40:00,53.69,53.79,53.68,53.72,65900.0,50.9358,51.0306,50.9263,50.9642,65900.0
2008-01-17 13:50:00,53.72,53.98,53.71,53.98,144800.0,50.9642,51.2109,50.9547,51.2109,144800.0
2008-01-17 14:00:00,53.97,54.07,53.92,54.0,91800.0,51.2014,51.2963,51.154,51.2299,91800.0
2008-01-17 14:10:00,53.99,54.15,53.96,54.06,130500.0,51.2204,51.3722,51.1919,51.2868,130500.0
2008-01-17 14:20:00,54.05,54.26,54.03,54.2,163700.0,51.2773,51.4765,51.2583,51.4196,163700.0
2008-01-17 14:30:00,54.2,54.3,54.15,54.19,137500.0,51.4196,51.5145,51.3722,51.4101,137500.0
2008-01-17 14:40:00,54.19,54.28,54.03,54.28,80200.0,51.4101,51.4955,51.2583,51.4955,80200.0
2008-01-17 14:50:00,54.26,54.34,54.17,54.29,93600.0,51.4765,51.5524,51.3912,51.505,93600.0
2008-01-17 15:00:00,54.29,54.42,54.16,54.38,137900.0,51.505,51.6283,51.3817,51.5904,137900.0
2008-01-17 15:10:00,54.38,54.47,54.37,54.42,121700.0,51.5904,51.6758,51.5809,51.6283,121700.0
2008-01-17 15:20:00,54.42,54.45,54.35,54.39,167200.0,51.6283,51.6568,51.5619,51.5999,167200.0
2008-01-17 15:30:00,54.39,54.4,54.02,54.05,212100.0,51.5999,51.6094,51.2488,51.2773,212100.0
2008-01-17 15:40:00,54.06,54.07,53.78,53.8,189700.0,51.2868,51.2963,51.0212,51.0401,189700.0
2008-01-17 15:50:00,53.81,53.87,53.67,53.77,215000.0,51.0496,51.1065,50.9168,51.0117,215000.0
2008-01-18 09:30:00,54.26,54.26,53.52,53.72,455200.0,51.4765,51.4765,50.7745,50.9642,455200.0
2008-01-18 09:40:00,53.74,53.78,53.3,53.46,109300.0,50.9832,51.0212,50.5658,50.7176,109300.0
2008-01-18 09:50:00,53.45,53.49,53.08,53.1,132500.0,50.7081,50.746,50.3571,50.376,132500.0
2008-01-18 10:00:00,53.1,53.25,52.9,53.04,223200.0,50.376,50.5183,50.1863,50.3191,223200.0
2008-01-18 10:10:00,53.02,53.25,53.0,53.12,157400.0,50.3001,50.5183,50.2812,50.395,157400.0
2008-01-18 10:20:00,53.11,53.57,53.09,53.57,153700.0,50.3855,50.8219,50.3666,50.8219,153700.0
2008-01-18 10:30:00,53.6,53.65,53.33,53.36,159200.0,50.8504,50.8978,50.5942,50.6227,159200.0
2008-01-18 10:40:00,53.35,53.37,53.15,53.16,52500.0,50.6132,50.6322,50.4235,50.433,52500.0
2008-01-18 10:50:00,53.14,53.25,53.0,53.08,92600.0,50.414,50.5183,50.2812,50.3571,92600.0
2008-01-18 11:00:00,53.11,53.15,52.85,52.97,142300.0,50.3855,50.4235,50.1389,50.2527,142300.0
2008-01-18 11:10:00,52.97,53.02,52.79,52.98,137200.0,50.2527,50.3001,50.0819,50.2622,137200.0
2008-01-18 11:20:00,53.01,53.01,52.75,52.76,96400.0,50.2907,50.2907,50.044,50.0535,96400.0
2008-01-18 11:30:00,52.76,52.79,52.51,52.62,78700.0,50.0535,50.0819,49.8163,49.9207,78700.0
2008-01-18 11:40:00,52.62,52.72,52.36,52.42,72200.0,49.9207,50.0155,49.674,49.7309,72200.0
2008-01-18 11:50:00,52.43,52.44,51.78,52.11,153800.0,49.7404,49.7499,49.1238,49.4368,153800.0
2008-01-18 12:00:00,52.12,52.13,51.66,51.93,105500.0,49.4463,49.4558,49.0099,49.2661,105500.0
2008-01-18 12:10:00,51.93,52.14,51.69,51.86,94000.0,49.2661,49.4653,49.0384,49.1997,94000.0
2008-01-18 12:20:00,51.88,51.89,51.66,51.76,183700.0,49.2186,49.2281,49.0099,49.1048,183700.0
2008-01-18 12:30:00,51.76,51.8,51.6,51.8,130000.0,49.1048,49.1427,48.953,49.1427,130000.0
2008-01-18 12:40:00,51.81,51.9,51.75,51.9,69200.0,49.1522,49.2376,49.0953,49.2376,69200.0
2008-01-18 12:50:00,51.9,51.97,51.8,51.88,70100.0,49.2376,49.304,49.1427,49.2186,70100.0
2008-01-18 13:00:00,51.9,52.01,51.83,51.88,53100.0,49.2376,49.342,49.1712,49.2186,53100.0
2008-01-18 13:10:00,51.85,51.97,51.77,51.83,55400.0,49.1902,49.304,49.1143,49.1712,55400.0
2008-01-18 13:20:00,51.83,51.91,51.8,51.9,60100.0,49.1712,49.2471,49.1427,49.2376,60100.0
2008-01-18 13:30:00,51.91,51.99,51.87,51.88,115000.0,49.2471,49.323,49.2091,49.2186,115000.0
2008-01-18 13:40:00,51.88,52.09,51.84,52.01,63700.0,49.2186,49.4179,49.1807,49.342,63700.0
2008-01-18 13:50:00,52.04,52.11,51.9,52.07,59600.0,49.3704,49.4368,49.2376,49.3989,59600.0
2008-01-18 14:00:00,52.03,52.3,52.03,52.26,150000.0,49.3609,49.6171,49.3609,49.5791,150000.0
2008-01-18 14:10:00,52.25,52.42,52.22,52.4,343800.0,49.5696,49.7309,49.5412,49.712,343800.0
2008-01-18 14:20:00,52.4,52.41,52.2,52.25,88300.0,49.712,49.7214,49.5222,49.5696,88300.0
2008-01-18 14:30:00,52.26,52.38,52.14,52.27,201600.0,49.5791,49.693,49.4653,49.5886,201600.0
2008-01-18 14:40:00,52.27,52.36,52.21,52.25,101200.0,49.5886,49.674,49.5317,49.5696,101200.0
2008-01-18 14:50:00,52.24,52.33,52.09,52.31,131400.0,49.5602,49.6455,49.4179,49.6266,131400.0
2008-01-18 15:00:00,52.31,52.4,52.16,52.33,104100.0,49.6266,49.712,49.4843,49.6455,104100.0
2008-01-18 15:10:00,52.32,52.39,52.21,52.25,130500.0,49.6361,49.7025,49.5317,49.5696,130500.0
2008-01-18 15:20:00,52.24,52.29,52.08,52.1,129400.0,49.5602,49.6076,49.4084,49.4273,129400.0
2008-01-18 15:30:00,52.11,52.22,52.0,52.02,838600.0,49.4368,49.5412,49.3325,49.3514,838600.0
2008-01-18 15:40:00,52.02,52.08,51.89,52.0,212400.0,49.3514,49.4084,49.2281,49.3325,212400.0
2008-01-18 15:50:00,52.0,52.05,51.92,52.04,280900.0,49.3325,49.3799,49.2566,49.3704,280900.0
2008-01-22 09:30:00,48.61,51.68,46.63,48.5,577700.0,46.1164,49.0289,44.2379,46.012,577700.0
2008-01-22 09:40:00,48.5,49.59,48.49,49.57,387700.0,46.012,47.0461,46.0025,47.0271,387700.0
2008-01-22 09:50:00,49.59,50.73,49.09,49.31,296200.0,47.0461,48.1276,46.5717,46.7805,296200.0
2008-01-22 10:00:00,49.36,49.62,48.91,49.5,359000.0,46.8279,47.0746,46.401,46.9607,359000.0
2008-01-22 10:10:00,49.5,49.53,49.05,49.22,326200.0,46.9607,46.9892,46.5338,46.6951,326200.0
2008-01-22 10:20:00,49.22,50.21,49.22,49.94,304600.0,46.6951,47.6343,46.6951,47.3781,304600.0
2008-01-22 10:30:00,49.92,50.03,49.73,49.8,156600.0,47.3592,47.4635,47.1789,47.2453,156600.0
2008-01-22 10:40:00,49.8,50.0,49.79,49.89,148800.0,47.2453,47.4351,47.2358,47.3307,148800.0
2008-01-22 10:50:00,49.88,50.0,49.79,49.88,95800.0,47.3212,47.4351,47.2358,47.3212,95800.0
2008-01-22 11:00:00,49.88,50.01,49.85,49.99,134100.0,47.3212,47.4446,47.2928,47.4256,134100.0
2008-01-22 11:10:00,49.99,50.05,49.72,49.79,235300.0,47.4256,47.4825,47.1694,47.2358,235300.0
2008-01-22 11:20:00,49.76,49.8,49.26,49.31,270300.0,47.2074,47.2453,46.733,46.7805,270300.0
2008-01-22 11:30:00,49.31,49.31,48.98,49.16,409300.0,46.7805,46.7805,46.4674,46.6382,409300.0
2008-01-22 11:40:00,49.19,49.47,49.18,49.45,140600.0,46.6666,46.9323,46.6571,46.9133,140600.0
2008-01-22 11:50:00,49.43,49.47,49.14,49.19,93000.0,46.8943,46.9323,46.6192,46.6666,93000.0
2008-01-22 12:00:00,49.19,49.39,49.01,49.33,2023300.0,46.6666,46.8564,46.4959,46.7994,2023300.0
2008-01-22 12:10:00,49.33,49.5,49.33,49.49,167200.0,46.7994,46.9607,46.7994,46.9512,167200.0
2008-01-22 12:20:00,49.48,49.6,49.3,49.6,407800.0,46.9417,47.0556,46.771,47.0556,407800.0
2008-01-22 12:30:00,49.59,49.7,49.56,49.63,176200.0,47.0461,47.1505,47.0176,47.084,176200.0
2008-01-22 12:40:00,49.62,49.62,49.45,49.5,110000.0,47.0746,47.0746,46.9133,46.9607,110000.0
2008-01-22 12:50:00,49.49,49.66,49.46,49.55,71100.0,46.9512,47.1125,46.9228,47.0082,71100.0
2008-01-22 13:00:00,49.55,49.6,49.5,49.53,64300.0,47.0082,47.0556,46.9607,46.9892,64300.0
2008-01-22 13:10:00,49.56,49.61,49.4,49.42,69100.0,47.0176,47.0651,46.8658,46.8848,69100.0
2008-01-22 13:20:00,49.44,49.5,49.23,49.26,79400.0,46.9038,46.9607,46.7046,46.733,79400.0
2008-01-22 13:30:00,49.28,49.28,49.07,49.19,164700.0,46.752,46.752,46.5528,46.6666,164700.0
2008-01-22 13:40:00,49.2,49.34,49.15,49.3,104900.0,46.6761,46.8089,46.6287,46.771,104900.0
2008-01-22 13:50:00,49.3,49.4,49.25,49.36,122000.0,46.771,46.8658,46.7235,46.8279,122000.0
2008-01-22 14:00:00,49.36,49.49,49.33,49.48,182200.0,46.8279,46.9512,46.7994,46.9417,182200.0
2008-01-22 14:10:00,49.47,49.83,49.45,49.82,334400.0,46.9323,47.2738,46.9133,47.2643,334400.0
2008-01-22 14:20:00,49.82,50.08,49.76,49.97,279800.0,47.2643,47.511,47.2074,47.4066,279800.0
2008-01-22 14:30:00,49.98,50.48,49.93,50.2,299300.0,47.4161,47.8904,47.3687,47.6248,299300.0
2008-01-22 14:40:00,50.18,50.51,50.11,50.44,157000.0,47.6058,47.9189,47.5394,47.8525,157000.0
2008-01-22 14:50:00,50.45,50.71,50.23,50.51,117700.0,47.862,48.1086,47.6533,47.9189,117700.0
2008-01-22 15:00:00,50.54,50.7,50.44,50.7,127700.0,47.9474,48.0992,47.8525,48.0992,127700.0
2008-01-22 15:10:00,50.68,50.68,50.38,50.51,262400.0,48.0802,48.0802,47.7956,47.9189,262400.0
2008-01-22 15:20:00,50.51,50.55,50.39,50.5,140500.0,47.9189,47.9569,47.8051,47.9094,140500.0
2008-01-22 15:30:00,50.5,50.57,50.44,50.47,281100.0,47.9094,47.9758,47.8525,47.881,281100.0
2008-01-22 15:40:00,50.47,50.65,50.4,50.62,598900.0,47.881,48.0517,47.8145,48.0233,598900.0
2008-01-22 15:50:00,50.63,50.65,50.47,50.61,405700.0,48.0327,48.0517,47.881,48.0138,405700.0
2008-01-23 09:30:00,49.47,49.74,49.21,49.48,179900.0,46.9323,47.1884,46.6856,46.9417,179900.0
2008-01-23 09:40:00,49.5,49.56,49.46,49.53,204600.0,46.9607,47.0176,46.9228,46.9892,204600.0
2008-01-23 09:50:00,49.53,49.57,49.47,49.53,697400.0,46.9892,47.0271,46.9323,46.9892,697400.0
2008-01-23 10:00:00,49.53,49.64,49.48,49.49,507800.0,46.9892,47.0935,46.9417,46.9512,507800.0
2008-01-23 10:10:00,49.49,49.71,49.46,49.49,391000.0,46.9512,47.1599,46.9228,46.9512,391000.0
2008-01-23 10:20:00,49.49,49.81,49.48,49.73,312800.0,46.9512,47.2548,46.9417,47.1789,312800.0
2008-01-23 10:30:00,49.73,49.83,49.59,49.68,210800.0,47.1789,47.2738,47.0461,47.1315,210800.0
2008-01-23 10:40:00,49.7,49.98,49.46,49.96,499600.0,47.1505,47.4161,46.9228,47.3971,499600.0
2008-01-23 10:50:00,49.98,49.98,49.51,49.54,167700.0,47.4161,47.4161,46.9702,46.9987,167700.0
2008-01-23 11:00:00,49.54,49.85,49.52,49.73,333100.0,46.9987,47.2928,46.9797,47.1789,333100.0
2008-01-23 11:10:00,49.73,50.0,49.73,49.97,555000.0,47.1789,47.4351,47.1789,47.4066,555000.0
2008-01-23 11:20:00,49.99,50.07,49.69,49.79,299600.0,47.4256,47.5015,47.141,47.2358,299600.0
2008-01-23 11:30:00,49.79,50.05,49.68,49.99,313900.0,47.2358,47.4825,47.1315,47.4256,313900.0
2008-01-23 11:40:00,49.97,49.97,49.59,49.64,166400.0,47.4066,47.4066,47.0461,47.0935,166400.0
2008-01-23 11:50:00,49.63,49.71,49.54,49.7,174200.0,47.084,47.1599,46.9987,47.1505,174200.0
2008-01-23 12:00:00,49.69,49.74,49.54,49.55,967300.0,47.141,47.1884,46.9987,47.0082,967300.0
2008-01-23 12:10:00,49.55,49.65,49.46,49.52,188000.0,47.0082,47.103,46.9228,46.9797,188000.0
2008-01-23 12:20:00,49.51,49.57,49.42,49.5,118900.0,46.9702,47.0271,46.8848,46.9607,118900.0
2008-01-23 12:30:00,49.5,49.51,49.36,49.37,403200.0,46.9607,46.9702,46.8279,46.8374,403200.0
2008-01-23 12:40:00,49.37,49.53,49.35,49.51,179300.0,46.8374,46.9892,46.8184,46.9702,179300.0
2008-01-23 12:50:00,49.51,49.51,49.38,49.41,155300.0,46.9702,46.9702,46.8469,46.8753,155300.0
2008-01-23 13:00:00,49.41,49.7,49.41,49.5,148100.0,46.8753,47.1505,46.8753,46.9607,148100.0
2008-01-23 13:10:00,49.51,49.56,49.45,49.48,155200.0,46.9702,47.0176,46.9133,46.9417,155200.0
2008-01-23 13:20:00,49.48,49.73,49.38,49.5,137200.0,46.9417,47.1789,46.8469,46.9607,137200.0
2008-01-23 13:30:00,49.5,49.55,49.39,49.51,128400.0,46.9607,47.0082,46.8564,46.9702,128400.0
2008-01-23 13:40:00,49.5,49.6,49.41,49.54,196100.0,46.9607,47.0556,46.8753,46.9987,196100.0
2008-01-23 13:50:00,49.53,49.62,49.38,49.41,101400.0,46.9892,47.0746,46.8469,46.8753,101400.0
2008-01-23 14:00:00,49.4,49.53,49.33,49.48,302100.0,46.8658,46.9892,46.7994,46.9417,302100.0
2008-01-23 14:10:00,49.49,49.61,49.36,49.5,1739900.0,46.9512,47.0651,46.8279,46.9607,1739900.0
2008-01-23 14:20:00,49.5,49.81,49.49,49.73,144300.0,46.9607,47.2548,46.9512,47.1789,144300.0
2008-01-23 14:30:00,49.75,49.77,49.49,49.61,178500.0,47.1979,47.2169,46.9512,47.0651,178500.0
2008-01-23 14:40:00,49.62,49.64,49.26,49.31,190100.0,47.0746,47.0935,46.733,46.7805,190100.0
2008-01-23 14:50:00,49.31,49.35,49.13,49.34,246500.0,46.7805,46.8184,46.6097,46.8089,246500.0
2008-01-23 15:00:00,49.33,49.8,49.3,49.8,305100.0,46.7994,47.2453,46.771,47.2453,305100.0
2008-01-23 15:10:00,49.78,49.92,49.61,49.62,257500.0,47.2264,47.3592,47.0651,47.0746,257500.0
2008-01-23 15:20:00,49.65,49.92,49.6,49.92,257000.0,47.103,47.3592,47.0556,47.3592,257000.0
2008-01-23 15:30:00,49.92,50.16,49.82,50.1,202000.0,47.3592,47.5869,47.2643,47.5299,202000.0
2008-01-23 15:40:00,50.11,50.33,49.98,50.22,266600.0,47.5394,47.7481,47.4161,47.6438,266600.0
2008-01-23 15:50:00,50.23,50.4,50.23,50.34,316700.0,47.6533,47.8145,47.6533,47.7576,316700.0
2008-01-24 09:30:00,50.57,50.72,50.15,50.36,136000.0,47.9758,48.1181,47.5774,47.7766,136000.0
2008-01-24 09:40:00,50.37,50.66,50.37,50.52,113200.0,47.7861,48.0612,47.7861,47.9284,113200.0
2008-01-24 09:50:00,50.51,50.66,50.23,50.27,72200.0,47.9189,48.0612,47.6533,47.6912,72200.0
2008-01-24 10:00:00,50.26,50.72,50.24,50.31,185500.0,47.6817,48.1181,47.6628,47.7292,185500.0
2008-01-24 10:10:00,50.34,50.34,49.89,50.12,103700.0,47.7576,47.7576,47.3307,47.5489,103700.0
2008-01-24 10:20:00,50.12,50.17,50.01,50.12,61900.0,47.5489,47.5963,47.4446,47.5489,61900.0
2008-01-24 10:30:00,50.13,50.15,49.97,50.13,71400.0,47.5584,47.5774,47.4066,47.5584,71400.0
2008-01-24 10:40:00,50.15,50.29,50.09,50.29,40700.0,47.5774,47.7102,47.5205,47.7102,40700.0
2008-01-24 10:50:00,50.28,50.31,50.03,50.09,57400.0,47.7007,47.7292,47.4635,47.5205,57400.0
2008-01-24 11:00:00,50.1,50.1,49.96,50.03,61500.0,47.5299,47.5299,47.3971,47.4635,61500.0
2008-01-24 11:10:00,50.03,50.17,49.96,50.13,53100.0,47.4635,47.5963,47.3971,47.5584,53100.0
2008-01-24 11:20:00,50.13,50.36,50.1,50.36,41300.0,47.5584,47.7766,47.5299,47.7766,41300.0
2008-01-24 11:30:00,50.36,50.36,50.15,50.17,27000.0,47.7766,47.7766,47.5774,47.5963,27000.0
2008-01-24 11:40:00,50.17,50.36,50.17,50.32,125700.0,47.5963,47.7766,47.5963,47.7387,125700.0
2008-01-24 11:50:00,50.31,50.48,50.25,50.38,44600.0,47.7292,47.8904,47.6722,47.7956,44600.0
2008-01-24 12:00:00,50.37,50.48,50.34,50.38,43100.0,47.7861,47.8904,47.7576,47.7956,43100.0
2008-01-24 12:10:00,50.38,50.47,50.35,50.44,75300.0,47.7956,47.881,47.7671,47.8525,75300.0
2008-01-24 12:20:00,50.42,50.51,50.24,50.38,70400.0,47.8335,47.9189,47.6628,47.7956,70400.0
2008-01-24 12:30:00,50.4,50.4,50.3,50.33,63200.0,47.8145,47.8145,47.7197,47.7481,63200.0
2008-01-24 12:40:00,50.33,50.4,50.28,50.38,47600.0,47.7481,47.8145,47.7007,47.7956,47600.0
2008-01-24 12:50:00,50.36,50.43,50.31,50.39,81200.0,47.7766,47.843,47.7292,47.8051,81200.0
2008-01-24 13:00:00,50.38,50.39,50.07,50.12,87900.0,47.7956,47.8051,47.5015,47.5489,87900.0
2008-01-24 13:10:00,50.11,50.25,50.02,50.09,76700.0,47.5394,47.6722,47.454,47.5205,76700.0
2008-01-24 13:20:00,50.1,50.1,49.92,49.95,56700.0,47.5299,47.5299,47.3592,47.3876,56700.0
2008-01-24 13:30:00,49.97,50.0,49.78,49.82,70200.0,47.4066,47.4351,47.2264,47.2643,70200.0
2008-01-24 13:40:00,49.83,49.97,49.81,49.92,60800.0,47.2738,47.4066,47.2548,47.3592,60800.0
2008-01-24 13:50:00,49.94,50.02,49.91,49.95,46600.0,47.3781,47.454,47.3497,47.3876,46600.0
2008-01-24 14:00:00,49.94,50.04,49.87,50.04,69800.0,47.3781,47.473,47.3117,47.473,69800.0
2008-01-24 14:10:00,50.04,50.05,49.92,50.01,90800.0,47.473,47.4825,47.3592,47.4446,90800.0
2008-01-24 14:20:00,50.01,50.2,50.01,50.17,73100.0,47.4446,47.6248,47.4446,47.5963,73100.0
2008-01-24 14:30:00,50.17,50.17,50.07,50.12,64600.0,47.5963,47.5963,47.5015,47.5489,64600.0
2008-01-24 14:40:00,50.12,50.21,50.06,50.08,105100.0,47.5489,47.6343,47.492,47.511,105100.0
2008-01-24 14:50:00,50.08,50.12,49.9,49.98,89200.0,47.511,47.5489,47.3402,47.4161,89200.0
2008-01-24 15:00:00,49.98,50.06,49.96,50.05,95600.0,47.4161,47.492,47.3971,47.4825,95600.0
2008-01-24 15:10:00,50.03,50.06,49.92,49.99,76100.0,47.4635,47.492,47.3592,47.4256,76100.0
2008-01-24 15:20:00,49.99,50.03,49.9,49.94,86700.0,47.4256,47.4635,47.3402,47.3781,86700.0
2008-01-24 15:30:00,49.94,50.08,49.93,50.02,118200.0,47.3781,47.511,47.3687,47.454,118200.0
2008-01-24 15:40:00,50.02,50.24,50.02,50.13,193200.0,47.454,47.6628,47.454,47.5584,193200.0
2008-01-24 15:50:00,50.13,50.15,49.99,50.01,205700.0,47.5584,47.5774,47.4256,47.4446,205700.0
2008-01-25 09:30:00,50.63,52.13,50.63,51.1,322000.0,48.0327,49.4558,48.0327,48.4786,322000.0
2008-01-25 09:40:00,51.2,52.29,50.92,52.0,278400.0,48.5735,49.6076,48.3079,49.3325,278400.0
2008-01-25 09:50:00,52.0,52.48,51.78,52.32,135500.0,49.3325,49.7878,49.1238,49.6361,135500.0
2008-01-25 10:00:00,52.24,52.28,51.33,51.38,87700.0,49.5602,49.5981,48.6968,48.7443,87700.0
2008-01-25 10:10:00,51.38,51.76,51.38,51.76,87800.0,48.7443,49.1048,48.7443,49.1048,87800.0
2008-01-25 10:20:00,51.75,52.05,51.75,51.95,101100.0,49.0953,49.3799,49.0953,49.285,101100.0
2008-01-25 10:30:00,51.96,52.08,51.82,51.96,97600.0,49.2945,49.4084,49.1617,49.2945,97600.0
2008-01-25 10:40:00,51.97,52.04,51.82,51.99,91800.0,49.304,49.3704,49.1617,49.323,91800.0
2008-01-25 10:50:00,51.94,52.0,51.87,51.94,84900.0,49.2755,49.3325,49.2091,49.2755,84900.0
2008-01-25 11:00:00,51.97,52.02,51.65,51.75,416000.0,49.304,49.3514,49.0004,49.0953,416000.0
2008-01-25 11:10:00,51.75,52.15,51.74,52.13,74400.0,49.0953,49.4748,49.0858,49.4558,74400.0
2008-01-25 11:20:00,52.13,52.17,51.98,52.01,90600.0,49.4558,49.4937,49.3135,49.342,90600.0
2008-01-25 11:30:00,52.0,52.16,51.94,52.05,153600.0,49.3325,49.4843,49.2755,49.3799,153600.0
2008-01-25 11:40:00,52.07,52.14,52.0,52.08,150200.0,49.3989,49.4653,49.3325,49.4084,150200.0
2008-01-25 11:50:00,52.06,52.21,52.01,52.19,55100.0,49.3894,49.5317,49.342,49.5127,55100.0
2008-01-25 12:00:00,52.17,52.29,52.17,52.2,53100.0,49.4937,49.6076,49.4937,49.5222,53100.0
2008-01-25 12:10:00,52.21,52.29,52.18,52.29,53900.0,49.5317,49.6076,49.5032,49.6076,53900.0
2008-01-25 12:20:00,52.28,52.28,52.13,52.13,52300.0,49.5981,49.5981,49.4558,49.4558,52300.0
2008-01-25 12:30:00,52.13,52.18,52.09,52.13,43000.0,49.4558,49.5032,49.4179,49.4558,43000.0
2008-01-25 12:40:00,52.13,52.18,52.0,52.03,41900.0,49.4558,49.5032,49.3325,49.3609,41900.0
2008-01-25 12:50:00,52.02,52.14,51.9,52.06,113200.0,49.3514,49.4653,49.2376,49.3894,113200.0
2008-01-25 13:00:00,52.07,52.1,51.96,52.05,58300.0,49.3989,49.4273,49.2945,49.3799,58300.0
2008-01-25 13:10:00,52.06,52.14,52.04,52.06,67900.0,49.3894,49.4653,49.3704,49.3894,67900.0
2008-01-25 13:20:00,52.07,52.18,51.96,52.02,60700.0,49.3989,49.5032,49.2945,49.3514,60700.0
2008-01-25 13:30:00,52.05,52.06,51.88,52.03,53200.0,49.3799,49.3894,49.2186,49.3609,53200.0
2008-01-25 13:40:00,52.02,52.05,51.91,51.96,61700.0,49.3514,49.3799,49.2471,49.2945,61700.0
2008-01-25 13:50:00,51.98,52.08,51.92,52.0,106400.0,49.3135,49.4084,49.2566,49.3325,106400.0
2008-01-25 14:00:00,52.0,52.04,51.89,52.0,90800.0,49.3325,49.3704,49.2281,49.3325,90800.0
2008-01-25 14:10:00,52.01,52.01,51.9,51.9,117000.0,49.342,49.342,49.2376,49.2376,117000.0
2008-01-25 14:20:00,51.9,52.06,51.88,51.9,93300.0,49.2376,49.3894,49.2186,49.2376,93300.0
2008-01-25 14:30:00,51.92,51.96,51.87,51.9,71800.0,49.2566,49.2945,49.2091,49.2376,71800.0
2008-01-25 14:40:00,51.9,51.97,51.77,51.93,305000.0,49.2376,49.304,49.1143,49.2661,305000.0
2008-01-25 14:50:00,51.93,52.1,51.9,52.03,67900.0,49.2661,49.4273,49.2376,49.3609,67900.0
2008-01-25 15:00:00,52.02,52.04,51.95,51.98,115600.0,49.3514,49.3704,49.285,49.3135,115600.0
2008-01-25 15:10:00,51.97,51.97,51.89,51.92,144000.0,49.304,49.304,49.2281,49.2566,144000.0
2008-01-25 15:20:00,51.91,51.94,51.84,51.91,117100.0,49.2471,49.2755,49.1807,49.2471,117100.0
2008-01-25 15:30:00,51.9,52.05,51.83,51.85,104900.0,49.2376,49.3799,49.1712,49.1902,104900.0
2008-01-25 15:40:00,51.85,51.91,51.53,51.54,148800.0,49.1902,49.2471,48.8866,48.8961,148800.0
2008-01-25 15:50:00,51.54,51.68,51.43,51.68,201800.0,48.8961,49.0289,48.7917,49.0289,201800.0
2008-01-28 09:30:00,51.76,51.76,50.86,51.38,55500.0,49.1048,49.1048,48.251,48.7443,55500.0
2008-01-28 09:40:00,51.39,51.56,51.24,51.34,72100.0,48.7538,48.915,48.6115,48.7063,72100.0
2008-01-28 09:50:00,51.31,51.43,51.13,51.2,37000.0,48.6779,48.7917,48.5071,48.5735,37000.0
2008-01-28 10:00:00,51.18,51.18,50.92,50.98,70300.0,48.5545,48.5545,48.3079,48.3648,70300.0
2008-01-28 10:10:00,50.98,51.13,50.98,51.09,34900.0,48.3648,48.5071,48.3648,48.4692,34900.0
2008-01-28 10:20:00,51.07,51.32,51.07,51.3,44100.0,48.4502,48.6874,48.4502,48.6684,44100.0
2008-01-28 10:30:00,51.28,51.3,51.09,51.16,46700.0,48.6494,48.6684,48.4692,48.5356,46700.0
2008-01-28 10:40:00,51.16,51.24,51.09,51.15,38100.0,48.5356,48.6115,48.4692,48.5261,38100.0
2008-01-28 10:50:00,51.13,51.19,51.08,51.13,40300.0,48.5071,48.564,48.4597,48.5071,40300.0
2008-01-28 11:00:00,51.13,51.23,51.07,51.2,59300.0,48.5071,48.602,48.4502,48.5735,59300.0
2008-01-28 11:10:00,51.2,51.31,51.18,51.2,38500.0,48.5735,48.6779,48.5545,48.5735,38500.0
2008-01-28 11:20:00,51.19,51.28,51.12,51.28,78800.0,48.564,48.6494,48.4976,48.6494,78800.0
2008-01-28 11:30:00,51.28,51.51,51.23,51.36,74400.0,48.6494,48.8676,48.602,48.7253,74400.0
2008-01-28 11:40:00,51.37,51.39,51.28,51.33,27300.0,48.7348,48.7538,48.6494,48.6968,27300.0
2008-01-28 11:50:00,51.32,51.38,51.28,51.33,67400.0,48.6874,48.7443,48.6494,48.6968,67400.0
2008-01-28 12:00:00,51.36,51.36,51.26,51.27,53600.0,48.7253,48.7253,48.6304,48.6399,53600.0
2008-01-28 12:10:00,51.27,51.37,51.26,51.3,36300.0,48.6399,48.7348,48.6304,48.6684,36300.0
2008-01-28 12:20:00,51.3,51.35,51.25,51.29,31100.0,48.6684,48.7158,48.6209,48.6589,31100.0
2008-01-28 12:30:00,51.29,51.35,51.2,51.3,50000.0,48.6589,48.7158,48.5735,48.6684,50000.0
2008-01-28 12:40:00,51.3,51.47,51.29,51.47,41300.0,48.6684,48.8297,48.6589,48.8297,41300.0
2008-01-28 12:50:00,51.47,51.5,51.4,51.46,34100.0,48.8297,48.8581,48.7632,48.8202,34100.0
2008-01-28 13:00:00,51.46,51.61,51.43,51.43,58600.0,48.8202,48.9625,48.7917,48.7917,58600.0
2008-01-28 13:10:00,51.45,51.59,51.4,51.54,75400.0,48.8107,48.9435,48.7632,48.8961,75400.0
2008-01-28 13:20:00,51.54,51.56,51.45,51.46,53200.0,48.8961,48.915,48.8107,48.8202,53200.0
2008-01-28 13:30:00,51.46,51.49,51.41,51.41,68400.0,48.8202,48.8486,48.7727,48.7727,68400.0
2008-01-28 13:40:00,51.41,51.5,51.34,51.41,68000.0,48.7727,48.8581,48.7063,48.7727,68000.0
2008-01-28 13:50:00,51.41,51.52,51.34,51.41,59900.0,48.7727,48.8771,48.7063,48.7727,59900.0
2008-01-28 14:00:00,51.41,51.54,51.36,51.51,48100.0,48.7727,48.8961,48.7253,48.8676,48100.0
2008-01-28 14:10:00,51.51,51.57,51.43,51.5,56700.0,48.8676,48.9245,48.7917,48.8581,56700.0
2008-01-28 14:20:00,51.5,51.54,51.36,51.41,52500.0,48.8581,48.8961,48.7253,48.7727,52500.0
2008-01-28 14:30:00,51.38,51.5,51.37,51.47,52900.0,48.7443,48.8581,48.7348,48.8297,52900.0
2008-01-28 14:40:00,51.47,51.51,51.36,51.36,60900.0,48.8297,48.8676,48.7253,48.7253,60900.0
2008-01-28 14:50:00,51.36,51.36,51.23,51.25,41900.0,48.7253,48.7253,48.602,48.6209,41900.0
2008-01-28 15:00:00,51.25,51.32,51.15,51.22,66300.0,48.6209,48.6874,48.5261,48.5925,66300.0
2008-01-28 15:10:00,51.22,51.24,51.02,51.02,73400.0,48.5925,48.6115,48.4027,48.4027,73400.0
2008-01-28 15:20:00,51.04,51.15,51.01,51.1,70300.0,48.4217,48.5261,48.3933,48.4786,70300.0
2008-01-28 15:30:00,51.1,51.22,51.03,51.22,82500.0,48.4786,48.5925,48.4122,48.5925,82500.0
2008-01-28 15:40:00,51.22,51.52,51.21,51.41,166200.0,48.5925,48.8771,48.583,48.7727,166200.0
2008-01-28 15:50:00,51.41,51.44,51.3,51.39,131100.0,48.7727,48.8012,48.6684,48.7538,131100.0
2008-01-29 09:30:00,51.7,51.75,51.04,51.48,128400.0,49.0479,49.0953,48.4217,48.8391,128400.0
2008-01-29 09:40:00,51.46,51.64,51.3,51.64,59400.0,48.8202,48.9909,48.6684,48.9909,59400.0
2008-01-29 09:50:00,51.61,51.61,51.44,51.52,45800.0,48.9625,48.9625,48.8012,48.8771,45800.0
2008-01-29 10:00:00,51.53,51.91,51.48,51.9,108700.0,48.8866,49.2471,48.8391,49.2376,108700.0
2008-01-29 10:10:00,51.89,52.01,51.63,51.74,113800.0,49.2281,49.342,48.9815,49.0858,113800.0
2008-01-29 10:20:00,51.76,51.94,51.72,51.75,31900.0,49.1048,49.2755,49.0668,49.0953,31900.0
2008-01-29 10:30:00,51.75,51.76,51.64,51.71,33700.0,49.0953,49.1048,48.9909,49.0573,33700.0
2008-01-29 10:40:00,51.73,51.81,51.68,51.77,45900.0,49.0763,49.1522,49.0289,49.1143,45900.0
2008-01-29 10:50:00,51.79,51.9,51.75,51.82,31900.0,49.1332,49.2376,49.0953,49.1617,31900.0
2008-01-29 11:00:00,51.84,52.02,51.83,52.0,49400.0,49.1807,49.3514,49.1712,49.3325,49400.0
2008-01-29 11:10:00,51.98,52.04,51.97,52.01,63600.0,49.3135,49.3704,49.304,49.342,63600.0
2008-01-29 11:20:00,52.0,52.08,51.89,51.93,67500.0,49.3325,49.4084,49.2281,49.2661,67500.0
2008-01-29 11:30:00,51.94,51.97,51.77,51.79,47900.0,49.2755,49.304,49.1143,49.1332,47900.0
2008-01-29 11:40:00,51.79,51.84,51.75,51.82,59800.0,49.1332,49.1807,49.0953,49.1617,59800.0
2008-01-29 11:50:00,51.82,52.07,51.79,52.07,40200.0,49.1617,49.3989,49.1332,49.3989,40200.0
2008-01-29 12:00:00,52.05,52.1,52.0,52.02,20600.0,49.3799,49.4273,49.3325,49.3514,20600.0
2008-01-29 12:10:00,52.01,52.04,51.99,51.99,29600.0,49.342,49.3704,49.323,49.323,29600.0
2008-01-29 12:20:00,52.0,52.03,51.82,51.95,27400.0,49.3325,49.3609,49.1617,49.285,27400.0
2008-01-29 12:30:00,51.96,52.09,51.95,52.0,42500.0,49.2945,49.4179,49.285,49.3325,42500.0
2008-01-29 12:40:00,52.0,52.07,51.98,52.04,36700.0,49.3325,49.3989,49.3135,49.3704,36700.0
2008-01-29 12:50:00,52.05,52.09,52.02,52.07,19600.0,49.3799,49.4179,49.3514,49.3989,19600.0
2008-01-29 13:00:00,52.05,52.16,52.03,52.13,40400.0,49.3799,49.4843,49.3609,49.4558,40400.0
2008-01-29 13:10:00,52.12,52.17,52.1,52.1,20800.0,49.4463,49.4937,49.4273,49.4273,20800.0
2008-01-29 13:20:00,52.12,52.27,52.1,52.21,26300.0,49.4463,49.5886,49.4273,49.5317,26300.0
2008-01-29 13:30:00,52.19,52.47,52.15,52.37,108600.0,49.5127,49.7784,49.4748,49.6835,108600.0
2008-01-29 13:40:00,52.37,52.38,52.25,52.25,40700.0,49.6835,49.693,49.5696,49.5696,40700.0
2008-01-29 13:50:00,52.25,52.26,52.14,52.14,38300.0,49.5696,49.5791,49.4653,49.4653,38300.0
2008-01-29 14:00:00,52.12,52.24,52.06,52.23,43300.0,49.4463,49.5602,49.3894,49.5507,43300.0
2008-01-29 14:10:00,52.23,52.24,52.16,52.19,31800.0,49.5507,49.5602,49.4843,49.5127,31800.0
2008-01-29 14:20:00,52.19,52.28,52.16,52.25,57700.0,49.5127,49.5981,49.4843,49.5696,57700.0
2008-01-29 14:30:00,52.26,52.27,51.89,52.07,57600.0,49.5791,49.5886,49.2281,49.3989,57600.0
2008-01-29 14:40:00,52.07,52.18,52.02,52.12,69600.0,49.3989,49.5032,49.3514,49.4463,69600.0
2008-01-29 14:50:00,52.13,52.19,52.07,52.1,31400.0,49.4558,49.5127,49.3989,49.4273,31400.0
2008-01-29 15:00:00,52.1,52.37,52.07,52.37,50700.0,49.4273,49.6835,49.3989,49.6835,50700.0
2008-01-29 15:10:00,52.37,52.37,52.27,52.31,44600.0,49.6835,49.6835,49.5886,49.6266,44600.0
2008-01-29 15:20:00,52.3,52.67,52.3,52.64,215000.0,49.6171,49.9681,49.6171,49.9396,215000.0
2008-01-29 15:30:00,52.64,52.72,52.54,52.67,195100.0,49.9396,50.0155,49.8448,49.9681,195100.0
2008-01-29 15:40:00,52.68,52.74,52.52,52.67,289700.0,49.9776,50.0345,49.8258,49.9681,289700.0
2008-01-29 15:50:00,52.67,52.67,52.49,52.55,262100.0,49.9681,49.9681,49.7973,49.8543,262100.0
2008-01-30 09:30:00,52.15,52.26,51.74,51.9,185400.0,49.4748,49.5791,49.0858,49.2376,185400.0
2008-01-30 09:40:00,51.91,52.07,51.9,51.98,61200.0,49.2471,49.3989,49.2376,49.3135,61200.0
2008-01-30 09:50:00,51.97,52.1,51.97,52.0,52800.0,49.304,49.4273,49.304,49.3325,52800.0
2008-01-30 10:00:00,52.0,52.12,51.95,52.04,59600.0,49.3325,49.4463,49.285,49.3704,59600.0
2008-01-30 10:10:00,52.04,52.12,52.0,52.06,82100.0,49.3704,49.4463,49.3325,49.3894,82100.0
2008-01-30 10:20:00,52.05,52.07,51.94,51.94,27900.0,49.3799,49.3989,49.2755,49.2755,27900.0
2008-01-30 10:30:00,51.94,52.08,51.84,51.85,54000.0,49.2755,49.4084,49.1807,49.1902,54000.0
2008-01-30 10:40:00,51.85,51.98,51.85,51.96,42600.0,49.1902,49.3135,49.1902,49.2945,42600.0
2008-01-30 10:50:00,51.94,52.0,51.89,51.96,44600.0,49.2755,49.3325,49.2281,49.2945,44600.0
2008-01-30 11:00:00,51.96,52.01,51.96,51.97,51400.0,49.2945,49.342,49.2945,49.304,51400.0
2008-01-30 11:10:00,51.97,52.0,51.89,51.97,80500.0,49.304,49.3325,49.2281,49.304,80500.0
2008-01-30 11:20:00,51.95,52.01,51.87,51.95,90200.0,49.285,49.342,49.2091,49.285,90200.0
2008-01-30 11:30:00,51.95,52.05,51.87,51.98,46800.0,49.285,49.3799,49.2091,49.3135,46800.0
2008-01-30 11:40:00,51.97,52.0,51.89,51.94,106000.0,49.304,49.3325,49.2281,49.2755,106000.0
2008-01-30 11:50:00,51.96,51.98,51.86,51.95,43400.0,49.2945,49.3135,49.1997,49.285,43400.0
2008-01-30 12:00:00,51.96,51.99,51.86,51.92,66400.0,49.2945,49.323,49.1997,49.2566,66400.0
2008-01-30 12:10:00,51.93,51.99,51.86,51.95,120900.0,49.2661,49.323,49.1997,49.285,120900.0
2008-01-30 12:20:00,51.93,51.98,51.9,51.96,40000.0,49.2661,49.3135,49.2376,49.2945,40000.0
2008-01-30 12:30:00,51.97,51.97,51.78,51.79,31100.0,49.304,49.304,49.1238,49.1332,31100.0
2008-01-30 12:40:00,51.78,51.81,51.69,51.69,27100.0,49.1238,49.1522,49.0384,49.0384,27100.0
2008-01-30 12:50:00,51.69,51.77,51.67,51.73,46900.0,49.0384,49.1143,49.0194,49.0763,46900.0
2008-01-30 13:00:00,51.71,51.74,51.69,51.7,27000.0,49.0573,49.0858,49.0384,49.0479,27000.0
2008-01-30 13:10:00,51.69,51.71,51.65,51.68,41900.0,49.0384,49.0573,49.0004,49.0289,41900.0
2008-01-30 13:20:00,51.68,51.77,51.66,51.76,24700.0,49.0289,49.1143,49.0099,49.1048,24700.0
2008-01-30 13:30:00,51.76,51.83,51.73,51.82,20000.0,49.1048,49.1712,49.0763,49.1617,20000.0
2008-01-30 13:40:00,51.83,51.83,51.67,51.71,18000.0,49.1712,49.1712,49.0194,49.0573,18000.0
2008-01-30 13:50:00,51.71,51.73,51.55,51.57,40600.0,49.0573,49.0763,48.9056,48.9245,40600.0
2008-01-30 14:00:00,51.56,51.59,51.5,51.5,82800.0,48.915,48.9435,48.8581,48.8581,82800.0
2008-01-30 14:10:00,51.5,52.07,51.45,51.93,125700.0,48.8581,49.3989,48.8107,49.2661,125700.0
2008-01-30 14:20:00,51.93,52.01,51.51,51.63,168200.0,49.2661,49.342,48.8676,48.9815,168200.0
2008-01-30 14:30:00,51.61,51.67,51.53,51.57,143800.0,48.9625,49.0194,48.8866,48.9245,143800.0
2008-01-30 14:40:00,51.57,51.68,51.54,51.59,516500.0,48.9245,49.0289,48.8961,48.9435,516500.0
2008-01-30 14:50:00,51.59,51.64,51.54,51.6,178100.0,48.9435,48.9909,48.8961,48.953,178100.0
2008-01-30 15:00:00,51.6,51.73,51.53,51.73,270400.0,48.953,49.0763,48.8866,49.0763,270400.0
2008-01-30 15:10:00,51.73,51.8,51.55,51.61,157400.0,49.0763,49.1427,48.9056,48.9625,157400.0
2008-01-30 15:20:00,51.62,51.68,51.52,51.58,112700.0,48.972,49.0289,48.8771,48.934,112700.0
2008-01-30 15:30:00,51.57,51.67,51.34,51.4,152600.0,48.9245,49.0194,48.7063,48.7632,152600.0
2008-01-30 15:40:00,51.42,51.48,51.14,51.29,122500.0,48.7822,48.8391,48.5166,48.6589,122500.0
2008-01-30 15:50:00,51.3,51.32,50.96,51.04,217800.0,48.6684,48.6874,48.3458,48.4217,217800.0
2008-01-31 09:30:00,50.41,50.45,50.0,50.34,184300.0,47.824,47.862,47.4351,47.7576,184300.0
2008-01-31 09:40:00,50.34,50.59,50.29,50.56,140100.0,47.7576,47.9948,47.7102,47.9663,140100.0
2008-01-31 09:50:00,50.55,50.6,50.41,50.51,63600.0,47.9569,48.0043,47.824,47.9189,63600.0
2008-01-31 10:00:00,50.51,50.56,50.46,50.56,123900.0,47.9189,47.9663,47.8715,47.9663,123900.0
2008-01-31 10:10:00,50.56,50.6,50.46,50.5,84500.0,47.9663,48.0043,47.8715,47.9094,84500.0
2008-01-31 10:20:00,50.49,50.6,50.43,50.6,185200.0,47.8999,48.0043,47.843,48.0043,185200.0
2008-01-31 10:30:00,50.6,50.62,50.37,50.48,55600.0,48.0043,48.0233,47.7861,47.8904,55600.0
2008-01-31 10:40:00,50.51,50.53,50.4,50.49,82300.0,47.9189,47.9379,47.8145,47.8999,82300.0
2008-01-31 10:50:00,50.49,50.54,50.42,50.5,62400.0,47.8999,47.9474,47.8335,47.9094,62400.0
2008-01-31 11:00:00,50.5,50.65,50.5,50.58,131500.0,47.9094,48.0517,47.9094,47.9853,131500.0
2008-01-31 11:10:00,50.57,50.69,50.51,50.67,96400.0,47.9758,48.0897,47.9189,48.0707,96400.0
2008-01-31 11:20:00,50.68,50.81,50.59,50.79,73800.0,48.0802,48.2035,47.9948,48.1845,73800.0
2008-01-31 11:30:00,50.78,50.84,50.66,50.69,52200.0,48.1751,48.232,48.0612,48.0897,52200.0
2008-01-31 11:40:00,50.67,50.95,50.67,50.88,53600.0,48.0707,48.3363,48.0707,48.2699,53600.0
2008-01-31 11:50:00,50.87,50.99,50.79,50.85,85000.0,48.2604,48.3743,48.1845,48.2415,85000.0
2008-01-31 12:00:00,50.85,51.04,50.78,51.0,112900.0,48.2415,48.4217,48.1751,48.3838,112900.0
2008-01-31 12:10:00,51.01,51.04,50.75,50.76,54600.0,48.3933,48.4217,48.1466,48.1561,54600.0
2008-01-31 12:20:00,50.78,50.84,50.65,50.84,56000.0,48.1751,48.232,48.0517,48.232,56000.0
2008-01-31 12:30:00,50.82,50.88,50.73,50.85,29600.0,48.213,48.2699,48.1276,48.2415,29600.0
2008-01-31 12:40:00,50.85,50.89,50.73,50.83,53100.0,48.2415,48.2794,48.1276,48.2225,53100.0
2008-01-31 12:50:00,50.82,50.82,50.59,50.73,62500.0,48.213,48.213,47.9948,48.1276,62500.0
2008-01-31 13:00:00,50.74,50.78,50.6,50.77,42800.0,48.1371,48.1751,48.0043,48.1656,42800.0
2008-01-31 13:10:00,50.77,50.85,50.66,50.76,68800.0,48.1656,48.2415,48.0612,48.1561,68800.0
2008-01-31 13:20:00,50.75,50.88,50.66,50.86,44900.0,48.1466,48.2699,48.0612,48.251,44900.0
2008-01-31 13:30:00,50.86,51.0,50.85,51.0,26700.0,48.251,48.3838,48.2415,48.3838,26700.0
2008-01-31 13:40:00,50.97,51.05,50.96,51.05,40400.0,48.3553,48.4312,48.3458,48.4312,40400.0
2008-01-31 13:50:00,51.04,51.12,51.01,51.09,37900.0,48.4217,48.4976,48.3933,48.4692,37900.0
2008-01-31 14:00:00,51.07,51.12,50.97,51.05,47700.0,48.4502,48.4976,48.3553,48.4312,47700.0
2008-01-31 14:10:00,51.07,51.25,51.04,51.23,41500.0,48.4502,48.6209,48.4217,48.602,41500.0
2008-01-31 14:20:00,51.24,51.24,51.13,51.18,43600.0,48.6115,48.6115,48.5071,48.5545,43600.0
2008-01-31 14:30:00,51.18,51.24,51.07,51.08,52900.0,48.5545,48.6115,48.4502,48.4597,52900.0
2008-01-31 14:40:00,51.08,51.35,51.03,51.23,91100.0,48.4597,48.7158,48.4122,48.602,91100.0
2008-01-31 14:50:00,51.23,51.3,51.06,51.29,75000.0,48.602,48.6684,48.4407,48.6589,75000.0
2008-01-31 15:00:00,51.28,51.47,51.22,51.42,131800.0,48.6494,48.8297,48.5925,48.7822,131800.0
2008-01-31 15:10:00,51.42,51.58,51.42,51.46,70300.0,48.7822,48.934,48.7822,48.8202,70300.0
2008-01-31 15:20:00,51.47,51.64,51.38,51.45,162200.0,48.8297,48.9909,48.7443,48.8107,162200.0
2008-01-31 15:30:00,51.45,51.57,51.4,51.54,125600.0,48.8107,48.9245,48.7632,48.8961,125600.0
2008-01-31 15:40:00,51.54,51.74,51.48,51.7,181600.0,48.8961,49.0858,48.8391,49.0479,181600.0
2008-01-31 15:50:00,51.69,51.7,51.22,51.29,171200.0,49.0384,49.0479,48.5925,48.6589,171200.0
2008-02-01 09:30:00,51.41,51.59,50.78,51.54,119600.0,48.7727,48.9435,48.1751,48.8961,119600.0
2008-02-01 09:40:00,51.53,51.74,51.45,51.62,55600.0,48.8866,49.0858,48.8107,48.972,55600.0
2008-02-01 09:50:00,51.62,51.75,51.6,51.63,136500.0,48.972,49.0953,48.953,48.9815,136500.0
2008-02-01 10:00:00,51.64,51.84,51.53,51.79,402400.0,48.9909,49.1807,48.8866,49.1332,402400.0
2008-02-01 10:10:00,51.8,52.18,51.78,52.16,213600.0,49.1427,49.5032,49.1238,49.4843,213600.0
2008-02-01 10:20:00,52.18,52.21,51.94,52.12,110100.0,49.5032,49.5317,49.2755,49.4463,110100.0
2008-02-01 10:30:00,52.1,52.15,51.86,52.06,97900.0,49.4273,49.4748,49.1997,49.3894,97900.0
2008-02-01 10:40:00,52.08,52.1,51.94,52.04,68100.0,49.4084,49.4273,49.2755,49.3704,68100.0
2008-02-01 10:50:00,52.03,52.2,52.01,52.07,78200.0,49.3609,49.5222,49.342,49.3989,78200.0
2008-02-01 11:00:00,52.06,52.14,51.88,51.96,63500.0,49.3894,49.4653,49.2186,49.2945,63500.0
2008-02-01 11:10:00,51.97,52.05,51.94,52.05,56600.0,49.304,49.3799,49.2755,49.3799,56600.0
2008-02-01 11:20:00,52.05,52.1,51.97,52.02,59800.0,49.3799,49.4273,49.304,49.3514,59800.0
2008-02-01 11:30:00,52.01,52.39,52.0,52.38,63500.0,49.342,49.7025,49.3325,49.693,63500.0
2008-02-01 11:40:00,52.38,52.43,52.32,52.41,62000.0,49.693,49.7404,49.6361,49.7214,62000.0
2008-02-01 11:50:00,52.42,52.45,52.37,52.44,57000.0,49.7309,49.7594,49.6835,49.7499,57000.0
2008-02-01 12:00:00,52.44,52.44,52.17,52.18,94100.0,49.7499,49.7499,49.4937,49.5032,94100.0
2008-02-01 12:10:00,52.17,52.19,52.03,52.04,67200.0,49.4937,49.5127,49.3609,49.3704,67200.0
2008-02-01 12:20:00,52.05,52.06,51.93,52.05,55900.0,49.3799,49.3894,49.2661,49.3799,55900.0
2008-02-01 12:30:00,52.06,52.08,51.95,51.96,40200.0,49.3894,49.4084,49.285,49.2945,40200.0
2008-02-01 12:40:00,51.97,52.04,51.89,51.89,37300.0,49.304,49.3704,49.2281,49.2281,37300.0
2008-02-01 12:50:00,51.9,52.02,51.89,52.0,29000.0,49.2376,49.3514,49.2281,49.3325,29000.0
2008-02-01 13:00:00,52.0,52.12,52.0,52.07,66800.0,49.3325,49.4463,49.3325,49.3989,66800.0
2008-02-01 13:10:00,52.07,52.07,51.85,51.86,60300.0,49.3989,49.3989,49.1902,49.1997,60300.0
2008-02-01 13:20:00,51.85,51.94,51.8,51.93,64400.0,49.1902,49.2755,49.1427,49.2661,64400.0
2008-02-01 13:30:00,51.92,52.06,51.92,52.06,30900.0,49.2566,49.3894,49.2566,49.3894,30900.0
2008-02-01 13:40:00,52.06,52.11,52.05,52.09,38900.0,49.3894,49.4368,49.3799,49.4179,38900.0
2008-02-01 13:50:00,52.09,52.1,51.93,51.93,46100.0,49.4179,49.4273,49.2661,49.2661,46100.0
2008-02-01 14:00:00,51.92,52.13,51.92,52.12,35100.0,49.2566,49.4558,49.2566,49.4463,35100.0
2008-02-01 14:10:00,52.12,52.18,52.09,52.1,50400.0,49.4463,49.5032,49.4179,49.4273,50400.0
2008-02-01 14:20:00,52.1,52.16,52.02,52.07,145900.0,49.4273,49.4843,49.3514,49.3989,145900.0
2008-02-01 14:30:00,52.08,52.12,52.02,52.1,70500.0,49.4084,49.4463,49.3514,49.4273,70500.0
2008-02-01 14:40:00,52.12,52.21,52.11,52.2,118500.0,49.4463,49.5317,49.4368,49.5222,118500.0
2008-02-01 14:50:00,52.21,52.42,52.2,52.36,62700.0,49.5317,49.7309,49.5222,49.674,62700.0
2008-02-01 15:00:00,52.37,52.5,52.29,52.31,139900.0,49.6835,49.8068,49.6076,49.6266,139900.0
2008-02-01 15:10:00,52.29,52.32,52.17,52.28,61800.0,49.6076,49.6361,49.4937,49.5981,61800.0
2008-02-01 15:20:00,52.27,52.43,52.21,52.4,48800.0,49.5886,49.7404,49.5317,49.712,48800.0
2008-02-01 15:30:00,52.4,52.46,52.25,52.26,95200.0,49.712,49.7689,49.5696,49.5791,95200.0
2008-02-01 15:40:00,52.26,52.38,52.26,52.35,104900.0,49.5791,49.693,49.5791,49.6645,104900.0
2008-02-01 15:50:00,52.36,52.39,52.31,52.37,101400.0,49.674,49.7025,49.6266,49.6835,101400.0
2008-02-04 09:30:00,52.39,52.56,52.0,52.27,73300.0,49.7025,49.8637,49.3325,49.5886,73300.0
2008-02-04 09:40:00,52.2,52.37,52.08,52.16,68200.0,49.5222,49.6835,49.4084,49.4843,68200.0
2008-02-04 09:50:00,52.16,52.16,51.91,51.92,84100.0,49.4843,49.4843,49.2471,49.2566,84100.0
2008-02-04 10:00:00,51.92,51.96,51.73,51.74,66900.0,49.2566,49.2945,49.0763,49.0858,66900.0
2008-02-04 10:10:00,51.73,51.89,51.73,51.84,93600.0,49.0763,49.2281,49.0763,49.1807,93600.0
2008-02-04 10:20:00,51.85,51.85,51.73,51.79,74900.0,49.1902,49.1902,49.0763,49.1332,74900.0
2008-02-04 10:30:00,51.78,51.85,51.75,51.81,44700.0,49.1238,49.1902,49.0953,49.1522,44700.0
2008-02-04 10:40:00,51.82,51.9,51.82,51.85,45700.0,49.1617,49.2376,49.1617,49.1902,45700.0
2008-02-04 10:50:00,51.85,51.92,51.83,51.92,61800.0,49.1902,49.2566,49.1712,49.2566,61800.0
2008-02-04 11:00:00,51.9,51.92,51.82,51.91,39300.0,49.2376,49.2566,49.1617,49.2471,39300.0
2008-02-04 11:10:00,51.89,51.91,51.8,51.81,29300.0,49.2281,49.2471,49.1427,49.1522,29300.0
2008-02-04 11:20:00,51.82,51.82,51.7,51.75,50600.0,49.1617,49.1617,49.0479,49.0953,50600.0
2008-02-04 11:30:00,51.77,51.87,51.75,51.87,47300.0,49.1143,49.2091,49.0953,49.2091,47300.0
2008-02-04 11:40:00,51.87,51.94,51.86,51.93,30100.0,49.2091,49.2755,49.1997,49.2661,30100.0
2008-02-04 11:50:00,51.93,51.99,51.88,51.89,29100.0,49.2661,49.323,49.2186,49.2281,29100.0
2008-02-04 12:00:00,51.88,51.97,51.84,51.84,84600.0,49.2186,49.304,49.1807,49.1807,84600.0
2008-02-04 12:10:00,51.84,51.93,51.76,51.88,58000.0,49.1807,49.2661,49.1048,49.2186,58000.0
2008-02-04 12:20:00,51.88,51.9,51.83,51.85,41000.0,49.2186,49.2376,49.1712,49.1902,41000.0
2008-02-04 12:30:00,51.86,51.9,51.85,51.86,35600.0,49.1997,49.2376,49.1902,49.1997,35600.0
2008-02-04 12:40:00,51.87,52.02,51.86,51.92,36800.0,49.2091,49.3514,49.1997,49.2566,36800.0
2008-02-04 12:50:00,51.92,51.92,51.75,51.78,83400.0,49.2566,49.2566,49.0953,49.1238,83400.0
2008-02-04 13:00:00,51.75,51.81,51.61,51.69,68300.0,49.0953,49.1522,48.9625,49.0384,68300.0
2008-02-04 13:10:00,51.7,51.79,51.66,51.7,39700.0,49.0479,49.1332,49.0099,49.0479,39700.0
2008-02-04 13:20:00,51.71,51.72,51.44,51.51,123300.0,49.0573,49.0668,48.8012,48.8676,123300.0
2008-02-04 13:30:00,51.51,51.69,51.5,51.64,40100.0,48.8676,49.0384,48.8581,48.9909,40100.0
2008-02-04 13:40:00,51.64,51.71,51.5,51.55,82100.0,48.9909,49.0573,48.8581,48.9056,82100.0
2008-02-04 13:50:00,51.54,51.59,51.47,51.49,201000.0,48.8961,48.9435,48.8297,48.8486,201000.0
2008-02-04 14:00:00,51.47,51.49,51.37,51.39,79800.0,48.8297,48.8486,48.7348,48.7538,79800.0
2008-02-04 14:10:00,51.39,51.4,51.2,51.21,143100.0,48.7538,48.7632,48.5735,48.583,143100.0
2008-02-04 14:20:00,51.22,51.22,50.71,50.95,275000.0,48.5925,48.5925,48.1086,48.3363,275000.0
2008-02-04 14:30:00,50.97,51.19,50.89,51.16,94100.0,48.3553,48.564,48.2794,48.5356,94100.0
2008-02-04 14:40:00,51.16,51.16,51.1,51.14,70200.0,48.5356,48.5356,48.4786,48.5166,70200.0
2008-02-04 14:50:00,51.15,51.16,51.04,51.1,113000.0,48.5261,48.5356,48.4217,48.4786,113000.0
2008-02-04 15:00:00,51.09,51.22,51.07,51.09,173300.0,48.4692,48.5925,48.4502,48.4692,173300.0
2008-02-04 15:10:00,51.08,51.16,51.07,51.14,136600.0,48.4597,48.5356,48.4502,48.5166,136600.0
2008-02-04 15:20:00,51.14,51.19,51.1,51.15,88100.0,48.5166,48.564,48.4786,48.5261,88100.0
2008-02-04 15:30:00,51.15,51.2,51.09,51.18,219600.0,48.5261,48.5735,48.4692,48.5545,219600.0
2008-02-04 15:40:00,51.17,51.17,51.01,51.01,335600.0,48.545,48.545,48.3933,48.3933,335600.0
2008-02-04 15:50:00,51.01,51.1,50.9,51.0,276900.0,48.3933,48.4786,48.2889,48.3838,276900.0
2008-02-05 09:30:00,50.53,50.68,50.06,50.35,128500.0,47.9379,48.0802,47.492,47.7671,128500.0
2008-02-05 09:40:00,50.35,50.43,49.37,50.08,179100.0,47.7671,47.843,46.8374,47.511,179100.0
2008-02-05 09:50:00,50.08,50.23,49.98,50.21,171600.0,47.511,47.6533,47.4161,47.6343,171600.0
2008-02-05 10:00:00,50.21,50.28,50.16,50.19,77800.0,47.6343,47.7007,47.5869,47.6153,77800.0
2008-02-05 10:10:00,50.18,50.4,50.08,50.31,65400.0,47.6058,47.8145,47.511,47.7292,65400.0
2008-02-05 10:20:00,50.31,50.37,50.14,50.31,95600.0,47.7292,47.7861,47.5679,47.7292,95600.0
2008-02-05 10:30:00,50.31,50.53,50.22,50.45,268600.0,47.7292,47.9379,47.6438,47.862,268600.0
2008-02-05 10:40:00,50.48,50.56,50.38,50.49,203700.0,47.8904,47.9663,47.7956,47.8999,203700.0
2008-02-05 10:50:00,50.48,50.51,50.39,50.43,55700.0,47.8904,47.9189,47.8051,47.843,55700.0
2008-02-05 11:00:00,50.44,50.53,50.4,50.44,296700.0,47.8525,47.9379,47.8145,47.8525,296700.0
2008-02-05 11:10:00,50.44,50.45,50.24,50.27,46900.0,47.8525,47.862,47.6628,47.6912,46900.0
2008-02-05 11:20:00,50.3,50.51,50.26,50.44,53700.0,47.7197,47.9189,47.6817,47.8525,53700.0
2008-02-05 11:30:00,50.42,50.7,50.36,50.64,98600.0,47.8335,48.0992,47.7766,48.0422,98600.0
2008-02-05 11:40:00,50.62,50.7,50.57,50.69,55300.0,48.0233,48.0992,47.9758,48.0897,55300.0
2008-02-05 11:50:00,50.7,50.76,50.67,50.7,31300.0,48.0992,48.1561,48.0707,48.0992,31300.0
2008-02-05 12:00:00,50.7,50.7,50.57,50.58,28900.0,48.0992,48.0992,47.9758,47.9853,28900.0
2008-02-05 12:10:00,50.58,50.59,50.46,50.49,296700.0,47.9853,47.9948,47.8715,47.8999,296700.0
2008-02-05 12:20:00,50.49,50.52,50.35,50.45,54900.0,47.8999,47.9284,47.7671,47.862,54900.0
2008-02-05 12:30:00,50.43,50.47,50.29,50.37,99000.0,47.843,47.881,47.7102,47.7861,99000.0
2008-02-05 12:40:00,50.38,50.43,50.32,50.36,118700.0,47.7956,47.843,47.7387,47.7766,118700.0
2008-02-05 12:50:00,50.36,50.42,50.33,50.33,21800.0,47.7766,47.8335,47.7481,47.7481,21800.0
2008-02-05 13:00:00,50.32,50.43,50.24,50.31,54000.0,47.7387,47.843,47.6628,47.7292,54000.0
2008-02-05 13:10:00,50.3,50.44,50.17,50.42,43800.0,47.7197,47.8525,47.5963,47.8335,43800.0
2008-02-05 13:20:00,50.43,50.44,50.33,50.37,33200.0,47.843,47.8525,47.7481,47.7861,33200.0
2008-02-05 13:30:00,50.37,50.39,50.07,50.26,49400.0,47.7861,47.8051,47.5015,47.6817,49400.0
2008-02-05 13:40:00,50.24,50.37,50.21,50.31,151400.0,47.6628,47.7861,47.6343,47.7292,151400.0
2008-02-05 13:50:00,50.33,50.33,50.18,50.2,51700.0,47.7481,47.7481,47.6058,47.6248,51700.0
2008-02-05 14:00:00,50.21,50.3,50.11,50.26,51200.0,47.6343,47.7197,47.5394,47.6817,51200.0
2008-02-05 14:10:00,50.27,50.3,50.21,50.3,36900.0,47.6912,47.7197,47.6343,47.7197,36900.0
2008-02-05 14:20:00,50.31,50.33,50.22,50.31,68200.0,47.7292,47.7481,47.6438,47.7292,68200.0
2008-02-05 14:30:00,50.3,50.44,50.28,50.43,41900.0,47.7197,47.8525,47.7007,47.843,41900.0
2008-02-05 14:40:00,50.44,50.5,50.34,50.36,62800.0,47.8525,47.9094,47.7576,47.7766,62800.0
2008-02-05 14:50:00,50.34,50.5,50.34,50.39,59500.0,47.7576,47.9094,47.7576,47.8051,59500.0
2008-02-05 15:00:00,50.4,50.47,50.36,50.39,60000.0,47.8145,47.881,47.7766,47.8051,60000.0
2008-02-05 15:10:00,50.39,50.57,50.36,50.55,109800.0,47.8051,47.9758,47.7766,47.9569,109800.0
2008-02-05 15:20:00,50.57,50.6,50.42,50.57,90300.0,47.9758,48.0043,47.8335,47.9758,90300.0
2008-02-05 15:30:00,50.56,50.57,50.44,50.46,173200.0,47.9663,47.9758,47.8525,47.8715,173200.0
2008-02-05 15:40:00,50.46,50.46,50.08,50.15,233100.0,47.8715,47.8715,47.511,47.5774,233100.0
2008-02-05 15:50:00,50.15,50.48,50.14,50.48,266900.0,47.5774,47.8904,47.5679,47.8904,266900.0
2008-02-06 09:30:00,54.24,56.26,54.24,55.02,714900.0,51.4576,53.3739,51.4576,52.1975,714900.0
2008-02-06 09:40:00,55.02,55.17,54.39,54.51,571400.0,52.1975,52.3399,51.5999,51.7137,571400.0
2008-02-06 09:50:00,54.51,55.15,54.23,54.93,559200.0,51.7137,52.3209,51.4481,52.1122,559200.0
2008-02-06 10:00:00,54.93,55.19,54.73,54.97,424700.0,52.1122,52.3588,51.9224,52.1501,424700.0
2008-02-06 10:10:00,55.0,55.03,54.74,54.78,287500.0,52.1786,52.207,51.9319,51.9699,287500.0
2008-02-06 10:20:00,54.78,54.95,54.65,54.79,138000.0,51.9699,52.1311,51.8465,51.9793,138000.0
2008-02-06 10:30:00,54.8,55.0,54.75,54.93,222600.0,51.9888,52.1786,51.9414,52.1122,222600.0
2008-02-06 10:40:00,54.93,55.11,54.8,54.84,435900.0,52.1122,52.2829,51.9888,52.0268,435900.0
2008-02-06 10:50:00,54.84,55.03,54.84,54.96,251700.0,52.0268,52.207,52.0268,52.1406,251700.0
2008-02-06 11:00:00,54.95,55.14,54.9,55.0,332700.0,52.1311,52.3114,52.0837,52.1786,332700.0
2008-02-06 11:10:00,55.0,55.02,54.75,54.75,219100.0,52.1786,52.1975,51.9414,51.9414,219100.0
2008-02-06 11:20:00,54.76,54.89,54.64,54.71,145000.0,51.9509,52.0742,51.837,51.9035,145000.0
2008-02-06 11:30:00,54.71,54.75,54.6,54.63,191000.0,51.9035,51.9414,51.7991,51.8276,191000.0
2008-02-06 11:40:00,54.65,54.67,54.43,54.55,238200.0,51.8465,51.8655,51.6378,51.7517,238200.0
2008-02-06 11:50:00,54.55,54.68,54.48,54.55,265500.0,51.7517,51.875,51.6852,51.7517,265500.0
2008-02-06 12:00:00,54.58,54.61,54.37,54.37,333600.0,51.7801,51.8086,51.5809,51.5809,333600.0
2008-02-06 12:10:00,54.37,54.52,54.18,54.34,133200.0,51.5809,51.7232,51.4006,51.5524,133200.0
2008-02-06 12:20:00,54.34,54.41,54.18,54.21,96700.0,51.5524,51.6188,51.4006,51.4291,96700.0
2008-02-06 12:30:00,54.23,54.24,54.03,54.2,153300.0,51.4481,51.4576,51.2583,51.4196,153300.0
2008-02-06 12:40:00,54.23,54.3,54.01,54.03,110700.0,51.4481,51.5145,51.2394,51.2583,110700.0
2008-02-06 12:50:00,54.03,54.27,53.92,54.25,135700.0,51.2583,51.486,51.154,51.467,135700.0
2008-02-06 13:00:00,54.25,54.46,54.24,54.4,68500.0,51.467,51.6663,51.4576,51.6094,68500.0
2008-02-06 13:10:00,54.4,54.52,54.17,54.37,94400.0,51.6094,51.7232,51.3912,51.5809,94400.0
2008-02-06 13:20:00,54.38,54.64,54.28,54.31,193400.0,51.5904,51.837,51.4955,51.524,193400.0
2008-02-06 13:30:00,54.29,54.41,54.27,54.29,52100.0,51.505,51.6188,51.486,51.505,52100.0
2008-02-06 13:40:00,54.29,54.4,54.19,54.22,64000.0,51.505,51.6094,51.4101,51.4386,64000.0
2008-02-06 13:50:00,54.22,54.27,53.97,53.99,92100.0,51.4386,51.486,51.2014,51.2204,92100.0
2008-02-06 14:00:00,54.0,54.16,53.99,54.16,102600.0,51.2299,51.3817,51.2204,51.3817,102600.0
2008-02-06 14:10:00,54.16,54.21,54.09,54.1,175500.0,51.3817,51.4291,51.3153,51.3247,175500.0
2008-02-06 14:20:00,54.1,54.1,53.96,54.03,194500.0,51.3247,51.3247,51.1919,51.2583,194500.0
2008-02-06 14:30:00,54.03,54.12,53.97,54.12,107500.0,51.2583,51.3437,51.2014,51.3437,107500.0
2008-02-06 14:40:00,54.11,54.11,53.94,54.0,105400.0,51.3342,51.3342,51.173,51.2299,105400.0
2008-02-06 14:50:00,54.0,54.02,53.95,54.0,154900.0,51.2299,51.2488,51.1824,51.2299,154900.0
2008-02-06 15:00:00,54.01,54.16,53.97,54.01,187900.0,51.2394,51.3817,51.2014,51.2394,187900.0
2008-02-06 15:10:00,54.01,54.04,53.92,53.96,206200.0,51.2394,51.2678,51.154,51.1919,206200.0
2008-02-06 15:20:00,53.95,54.0,53.79,53.94,113700.0,51.1824,51.2299,51.0306,51.173,113700.0
2008-02-06 15:30:00,53.93,53.95,53.74,53.8,85000.0,51.1635,51.1824,50.9832,51.0401,85000.0
2008-02-06 15:40:00,53.8,54.0,53.71,53.97,138900.0,51.0401,51.2299,50.9547,51.2014,138900.0
2008-02-06 15:50:00,53.96,54.15,53.78,54.06,267700.0,51.1919,51.3722,51.0212,51.2868,267700.0
2008-02-07 09:30:00,53.75,54.32,53.75,54.17,118800.0,50.9927,51.5335,50.9927,51.3912,118800.0
2008-02-07 09:40:00,54.19,54.49,54.0,54.49,153100.0,51.4101,51.6947,51.2299,51.6947,153100.0
2008-02-07 09:50:00,54.49,54.49,54.13,54.38,77100.0,51.6947,51.6947,51.3532,51.5904,77100.0
2008-02-07 10:00:00,54.41,54.63,54.3,54.63,196100.0,51.6188,51.8276,51.5145,51.8276,196100.0
2008-02-07 10:10:00,54.62,55.1,54.62,55.09,331000.0,51.8181,52.2734,51.8181,52.264,331000.0
2008-02-07 10:20:00,55.1,55.74,55.05,55.65,237300.0,52.2734,52.8806,52.226,52.7952,237300.0
2008-02-07 10:30:00,55.64,55.69,55.12,55.19,155800.0,52.7857,52.8332,52.2924,52.3588,155800.0
2008-02-07 10:40:00,55.2,55.29,55.12,55.14,106500.0,52.3683,52.4537,52.2924,52.3114,106500.0
2008-02-07 10:50:00,55.12,55.17,55.05,55.17,73900.0,52.2924,52.3399,52.226,52.3399,73900.0
2008-02-07 11:00:00,55.17,55.27,55.02,55.04,79500.0,52.3399,52.4347,52.1975,52.2165,79500.0
2008-02-07 11:10:00,55.04,55.09,54.79,54.81,133500.0,52.2165,52.264,51.9793,51.9983,133500.0
2008-02-07 11:20:00,54.81,54.86,54.71,54.76,78700.0,51.9983,52.0458,51.9035,51.9509,78700.0
2008-02-07 11:30:00,54.75,54.86,54.74,54.83,74400.0,51.9414,52.0458,51.9319,52.0173,74400.0
2008-02-07 11:40:00,54.83,54.86,54.79,54.83,98700.0,52.0173,52.0458,51.9793,52.0173,98700.0
2008-02-07 11:50:00,54.83,54.9,54.81,54.85,70200.0,52.0173,52.0837,51.9983,52.0363,70200.0
2008-02-07 12:00:00,54.86,54.99,54.84,54.96,97000.0,52.0458,52.1691,52.0268,52.1406,97000.0
2008-02-07 12:10:00,54.97,54.97,54.88,54.92,53100.0,52.1501,52.1501,52.0647,52.1027,53100.0
2008-02-07 12:20:00,54.93,55.16,54.91,55.15,70100.0,52.1122,52.3304,52.0932,52.3209,70100.0
2008-02-07 12:30:00,55.15,55.42,55.13,55.29,116300.0,52.3209,52.577,52.3019,52.4537,116300.0
2008-02-07 12:40:00,55.29,55.39,55.24,55.37,239200.0,52.4537,52.5486,52.4063,52.5296,239200.0
2008-02-07 12:50:00,55.37,55.5,55.36,55.45,72400.0,52.5296,52.6529,52.5201,52.6055,72400.0
2008-02-07 13:00:00,55.44,55.47,55.4,55.46,147800.0,52.596,52.6245,52.5581,52.615,147800.0
2008-02-07 13:10:00,55.45,55.5,55.41,55.45,93800.0,52.6055,52.6529,52.5675,52.6055,93800.0
2008-02-07 13:20:00,55.46,55.7,55.43,55.66,100700.0,52.615,52.8427,52.5865,52.8047,100700.0
2008-02-07 13:30:00,55.65,55.77,55.64,55.75,72500.0,52.7952,52.9091,52.7857,52.8901,72500.0
2008-02-07 13:40:00,55.75,55.98,55.74,55.98,88300.0,52.8901,53.1083,52.8806,53.1083,88300.0
2008-02-07 13:50:00,55.97,56.0,55.85,55.87,167800.0,53.0988,53.1273,52.985,53.0039,167800.0
2008-02-07 14:00:00,55.86,55.92,55.78,55.79,140000.0,52.9945,53.0514,52.9186,52.928,140000.0
2008-02-07 14:10:00,55.78,55.8,55.56,55.56,92500.0,52.9186,52.9375,52.7098,52.7098,92500.0
2008-02-07 14:20:00,55.55,55.56,55.43,55.48,117500.0,52.7004,52.7098,52.5865,52.634,117500.0
2008-02-07 14:30:00,55.48,55.49,55.22,55.23,92300.0,52.634,52.6434,52.3873,52.3968,92300.0
2008-02-07 14:40:00,55.24,55.34,55.1,55.29,86700.0,52.4063,52.5011,52.2734,52.4537,86700.0
2008-02-07 14:50:00,55.28,55.42,55.24,55.27,60100.0,52.4442,52.577,52.4063,52.4347,60100.0
2008-02-07 15:00:00,55.27,55.27,54.97,54.97,80700.0,52.4347,52.4347,52.1501,52.1501,80700.0
2008-02-07 15:10:00,54.98,55.42,54.9,55.35,105500.0,52.1596,52.577,52.0837,52.5106,105500.0
2008-02-07 15:20:00,55.34,55.43,55.21,55.3,84300.0,52.5011,52.5865,52.3778,52.4632,84300.0
2008-02-07 15:30:00,55.32,55.54,55.31,55.46,88600.0,52.4822,52.6909,52.4727,52.615,88600.0
2008-02-07 15:40:00,55.46,55.49,55.24,55.35,120500.0,52.615,52.6434,52.4063,52.5106,120500.0
2008-02-07 15:50:00,55.33,55.57,55.32,55.5,134200.0,52.4916,52.7193,52.4822,52.6529,134200.0
2008-02-08 09:30:00,55.12,55.72,54.95,55.44,124600.0,52.2924,52.8616,52.1311,52.596,124600.0
2008-02-08 09:40:00,55.48,55.8,55.31,55.71,109800.0,52.634,52.9375,52.4727,52.8522,109800.0
2008-02-08 09:50:00,55.71,56.15,55.64,56.11,263500.0,52.8522,53.2696,52.7857,53.2316,263500.0
2008-02-08 10:00:00,56.09,56.27,55.79,56.2,174000.0,53.2127,53.3834,52.928,53.317,174000.0
2008-02-08 10:10:00,56.21,56.3,55.98,56.18,106200.0,53.3265,53.4119,53.1083,53.298,106200.0
2008-02-08 10:20:00,56.19,56.32,56.0,56.25,78300.0,53.3075,53.4309,53.1273,53.3645,78300.0
2008-02-08 10:30:00,56.24,56.29,56.0,56.2,60900.0,53.355,53.4024,53.1273,53.317,60900.0
2008-02-08 10:40:00,56.2,56.31,56.16,56.17,91100.0,53.317,53.4214,53.2791,53.2886,91100.0
2008-02-08 10:50:00,56.15,56.46,56.15,56.44,182800.0,53.2696,53.5637,53.2696,53.5447,182800.0
2008-02-08 11:00:00,56.44,56.5,56.39,56.5,144200.0,53.5447,53.6016,53.4973,53.6016,144200.0
2008-02-08 11:10:00,56.49,56.55,56.43,56.44,107400.0,53.5921,53.6491,53.5352,53.5447,107400.0
2008-02-08 11:20:00,56.44,56.45,56.3,56.32,63600.0,53.5447,53.5542,53.4119,53.4309,63600.0
2008-02-08 11:30:00,56.32,56.4,56.25,56.26,69200.0,53.4309,53.5068,53.3645,53.3739,69200.0
2008-02-08 11:40:00,56.25,56.31,56.23,56.26,42800.0,53.3645,53.4214,53.3455,53.3739,42800.0
2008-02-08 11:50:00,56.25,56.26,55.97,56.09,61200.0,53.3645,53.3739,53.0988,53.2127,61200.0
2008-02-08 12:00:00,56.09,56.09,55.88,55.91,107600.0,53.2127,53.2127,53.0134,53.0419,107600.0
2008-02-08 12:10:00,55.92,55.94,55.67,55.73,47900.0,53.0514,53.0704,52.8142,52.8711,47900.0
2008-02-08 12:20:00,55.73,55.84,55.62,55.75,139000.0,52.8711,52.9755,52.7668,52.8901,139000.0
2008-02-08 12:30:00,55.75,55.76,55.5,55.59,58600.0,52.8901,52.8996,52.6529,52.7383,58600.0
2008-02-08 12:40:00,55.59,55.79,55.56,55.61,39300.0,52.7383,52.928,52.7098,52.7573,39300.0
2008-02-08 12:50:00,55.62,55.72,55.53,55.67,118800.0,52.7668,52.8616,52.6814,52.8142,118800.0
2008-02-08 13:00:00,55.67,55.69,55.56,55.64,38600.0,52.8142,52.8332,52.7098,52.7857,38600.0
2008-02-08 13:10:00,55.64,55.65,55.52,55.56,48900.0,52.7857,52.7952,52.6719,52.7098,48900.0
2008-02-08 13:20:00,55.55,55.68,55.47,55.66,43500.0,52.7004,52.8237,52.6245,52.8047,43500.0
2008-02-08 13:30:00,55.65,55.67,55.51,55.57,146900.0,52.7952,52.8142,52.6624,52.7193,146900.0
2008-02-08 13:40:00,55.58,55.66,55.5,55.6,205400.0,52.7288,52.8047,52.6529,52.7478,205400.0
2008-02-08 13:50:00,55.59,55.66,55.5,55.51,69400.0,52.7383,52.8047,52.6529,52.6624,69400.0
2008-02-08 14:00:00,55.53,55.56,55.42,55.46,66900.0,52.6814,52.7098,52.577,52.615,66900.0
2008-02-08 14:10:00,55.46,55.56,55.43,55.55,47000.0,52.615,52.7098,52.5865,52.7004,47000.0
2008-02-08 14:20:00,55.57,55.57,55.47,55.52,71600.0,52.7193,52.7193,52.6245,52.6719,71600.0
2008-02-08 14:30:00,55.52,55.57,55.5,55.52,48900.0,52.6719,52.7193,52.6529,52.6719,48900.0
2008-02-08 14:40:00,55.53,55.53,55.43,55.45,45700.0,52.6814,52.6814,52.5865,52.6055,45700.0
2008-02-08 14:50:00,55.44,55.52,55.42,55.42,55000.0,52.596,52.6719,52.577,52.577,55000.0
2008-02-08 15:00:00,55.43,55.45,55.32,55.35,57900.0,52.5865,52.6055,52.4822,52.5106,57900.0
2008-02-08 15:10:00,55.35,55.42,55.28,55.31,93400.0,52.5106,52.577,52.4442,52.4727,93400.0
2008-02-08 15:20:00,55.33,55.41,55.22,55.37,390800.0,52.4916,52.5675,52.3873,52.5296,390800.0
2008-02-08 15:30:00,55.37,55.49,55.29,55.3,150400.0,52.5296,52.6434,52.4537,52.4632,150400.0
2008-02-08 15:40:00,55.29,55.52,55.29,55.48,154600.0,52.4537,52.6719,52.4537,52.634,154600.0
2008-02-08 15:50:00,55.48,55.5,55.24,55.4,166800.0,52.634,52.6529,52.4063,52.5581,166800.0
2008-02-11 09:30:00,55.51,55.73,55.16,55.38,44500.0,52.6624,52.8711,52.3304,52.5391,44500.0
2008-02-11 09:40:00,55.38,55.47,55.18,55.41,87900.0,52.5391,52.6245,52.3493,52.5675,87900.0
2008-02-11 09:50:00,55.43,55.49,55.23,55.28,68100.0,52.5865,52.6434,52.3968,52.4442,68100.0
2008-02-11 10:00:00,55.32,55.45,55.12,55.16,62100.0,52.4822,52.6055,52.2924,52.3304,62100.0
2008-02-11 10:10:00,55.22,55.5,55.19,55.48,40400.0,52.3873,52.6529,52.3588,52.634,40400.0
2008-02-11 10:20:00,55.5,55.57,55.39,55.51,66100.0,52.6529,52.7193,52.5486,52.6624,66100.0
2008-02-11 10:30:00,55.51,55.53,55.38,55.47,46400.0,52.6624,52.6814,52.5391,52.6245,46400.0
2008-02-11 10:40:00,55.48,55.54,55.43,55.43,47800.0,52.634,52.6909,52.5865,52.5865,47800.0
2008-02-11 10:50:00,55.44,55.56,55.35,55.52,23900.0,52.596,52.7098,52.5106,52.6719,23900.0
2008-02-11 11:00:00,55.53,55.58,55.46,55.52,36600.0,52.6814,52.7288,52.615,52.6719,36600.0
2008-02-11 11:10:00,55.54,55.65,55.54,55.63,23800.0,52.6909,52.7952,52.6909,52.7763,23800.0
2008-02-11 11:20:00,55.63,55.65,55.5,55.52,40800.0,52.7763,52.7952,52.6529,52.6719,40800.0
2008-02-11 11:30:00,55.51,55.51,55.43,55.5,22800.0,52.6624,52.6624,52.5865,52.6529,22800.0
2008-02-11 11:40:00,55.5,55.51,55.36,55.38,33900.0,52.6529,52.6624,52.5201,52.5391,33900.0
2008-02-11 11:50:00,55.38,55.53,55.38,55.42,29800.0,52.5391,52.6814,52.5391,52.577,29800.0
2008-02-11 12:00:00,55.42,55.54,55.41,55.49,50100.0,52.577,52.6909,52.5675,52.6434,50100.0
2008-02-11 12:10:00,55.51,55.58,55.39,55.5,33200.0,52.6624,52.7288,52.5486,52.6529,33200.0
2008-02-11 12:20:00,55.5,55.55,55.43,55.52,26300.0,52.6529,52.7004,52.5865,52.6719,26300.0
2008-02-11 12:30:00,55.52,55.81,55.52,55.8,38600.0,52.6719,52.947,52.6719,52.9375,38600.0
2008-02-11 12:40:00,55.82,55.97,55.79,55.85,47000.0,52.9565,53.0988,52.928,52.985,47000.0
2008-02-11 12:50:00,55.85,55.88,55.69,55.73,35800.0,52.985,53.0134,52.8332,52.8711,35800.0
2008-02-11 13:00:00,55.73,55.81,55.72,55.74,24300.0,52.8711,52.947,52.8616,52.8806,24300.0
2008-02-11 13:10:00,55.74,55.83,55.74,55.82,25300.0,52.8806,52.966,52.8806,52.9565,25300.0
2008-02-11 13:20:00,55.82,55.92,55.81,55.92,23200.0,52.9565,53.0514,52.947,53.0514,23200.0
2008-02-11 13:30:00,55.93,56.0,55.93,56.0,27100.0,53.0609,53.1273,53.0609,53.1273,27100.0
2008-02-11 13:40:00,55.99,56.01,55.93,55.95,32400.0,53.1178,53.1368,53.0609,53.0798,32400.0
2008-02-11 13:50:00,55.96,56.1,55.96,56.07,41800.0,53.0893,53.2221,53.0893,53.1937,41800.0
2008-02-11 14:00:00,56.08,56.21,56.02,56.19,60800.0,53.2032,53.3265,53.1462,53.3075,60800.0
2008-02-11 14:10:00,56.21,56.21,55.94,55.98,83500.0,53.3265,53.3265,53.0704,53.1083,83500.0
2008-02-11 14:20:00,56.0,56.06,55.85,55.88,43400.0,53.1273,53.1842,52.985,53.0134,43400.0
2008-02-11 14:30:00,55.88,55.93,55.78,55.84,27200.0,53.0134,53.0609,52.9186,52.9755,27200.0
2008-02-11 14:40:00,55.84,55.98,55.76,55.97,67900.0,52.9755,53.1083,52.8996,53.0988,67900.0
2008-02-11 14:50:00,55.97,55.99,55.88,55.95,53100.0,53.0988,53.1178,53.0134,53.0798,53100.0
2008-02-11 15:00:00,55.95,55.95,55.77,55.85,82100.0,53.0798,53.0798,52.9091,52.985,82100.0
2008-02-11 15:10:00,55.85,55.91,55.79,55.85,52800.0,52.985,53.0419,52.928,52.985,52800.0
2008-02-11 15:20:00,55.85,55.92,55.8,55.86,40400.0,52.985,53.0514,52.9375,52.9945,40400.0
2008-02-11 15:30:00,55.86,55.88,55.78,55.81,64700.0,52.9945,53.0134,52.9186,52.947,64700.0
2008-02-11 15:40:00,55.82,55.84,55.7,55.84,59700.0,52.9565,52.9755,52.8427,52.9755,59700.0
2008-02-11 15:50:00,55.84,56.03,55.81,55.95,106400.0,52.9755,53.1557,52.947,53.0798,106400.0
2008-02-12 09:30:00,56.31,56.31,55.83,55.85,74800.0,53.4214,53.4214,52.966,52.985,74800.0
2008-02-12 09:40:00,55.85,55.9,55.74,55.8,70800.0,52.985,53.0324,52.8806,52.9375,70800.0
2008-02-12 09:50:00,55.79,55.83,55.6,55.81,96300.0,52.928,52.966,52.7478,52.947,96300.0
2008-02-12 10:00:00,55.82,55.91,55.81,55.86,63000.0,52.9565,53.0419,52.947,52.9945,63000.0
2008-02-12 10:10:00,55.86,56.19,55.85,56.16,93500.0,52.9945,53.3075,52.985,53.2791,93500.0
2008-02-12 10:20:00,56.17,56.36,56.15,56.36,126300.0,53.2886,53.4688,53.2696,53.4688,126300.0
2008-02-12 10:30:00,56.34,56.5,56.31,56.37,146000.0,53.4498,53.6016,53.4214,53.4783,146000.0
2008-02-12 10:40:00,56.37,56.51,56.37,56.38,126500.0,53.4783,53.6111,53.4783,53.4878,126500.0
2008-02-12 10:50:00,56.38,56.4,56.27,56.39,64900.0,53.4878,53.5068,53.3834,53.4973,64900.0
2008-02-12 11:00:00,56.4,56.41,56.3,56.35,46200.0,53.5068,53.5162,53.4119,53.4593,46200.0
2008-02-12 11:10:00,56.35,56.4,56.33,56.33,31400.0,53.4593,53.5068,53.4403,53.4403,31400.0
2008-02-12 11:20:00,56.34,56.38,56.22,56.25,37900.0,53.4498,53.4878,53.336,53.3645,37900.0
2008-02-12 11:30:00,56.25,56.26,56.17,56.2,39400.0,53.3645,53.3739,53.2886,53.317,39400.0
2008-02-12 11:40:00,56.21,56.21,56.11,56.11,50100.0,53.3265,53.3265,53.2316,53.2316,50100.0
2008-02-12 11:50:00,56.13,56.16,56.07,56.1,38200.0,53.2506,53.2791,53.1937,53.2221,38200.0
2008-02-12 12:00:00,56.12,56.43,56.11,56.43,23500.0,53.2411,53.5352,53.2316,53.5352,23500.0
2008-02-12 12:10:00,56.45,56.55,56.41,56.54,50000.0,53.5542,53.6491,53.5162,53.6396,50000.0
2008-02-12 12:20:00,56.53,56.53,56.44,56.48,30800.0,53.6301,53.6301,53.5447,53.5827,30800.0
2008-02-12 12:30:00,56.49,56.52,56.42,56.48,33900.0,53.5921,53.6206,53.5257,53.5827,33900.0
2008-02-12 12:40:00,56.47,56.5,56.43,56.47,58900.0,53.5732,53.6016,53.5352,53.5732,58900.0
2008-02-12 12:50:00,56.47,56.55,56.46,56.54,32000.0,53.5732,53.6491,53.5637,53.6396,32000.0
2008-02-12 13:00:00,56.53,56.67,56.52,56.67,35900.0,53.6301,53.7629,53.6206,53.7629,35900.0
2008-02-12 13:10:00,56.68,56.73,56.58,56.69,47900.0,53.7724,53.8198,53.6775,53.7819,47900.0
2008-02-12 13:20:00,56.69,56.85,56.67,56.83,48200.0,53.7819,53.9337,53.7629,53.9147,48200.0
2008-02-12 13:30:00,56.84,56.85,56.66,56.78,50600.0,53.9242,53.9337,53.7534,53.8673,50600.0
2008-02-12 13:40:00,56.77,56.88,56.77,56.87,32500.0,53.8578,53.9621,53.8578,53.9526,32500.0
2008-02-12 13:50:00,56.87,56.97,56.86,56.94,48500.0,53.9526,54.0475,53.9432,54.0191,48500.0
2008-02-12 14:00:00,56.95,56.98,56.93,56.93,41500.0,54.0285,54.057,54.0096,54.0096,41500.0
2008-02-12 14:10:00,56.94,56.98,56.91,56.95,44100.0,54.0191,54.057,53.9906,54.0285,44100.0
2008-02-12 14:20:00,56.94,56.98,56.91,56.93,30300.0,54.0191,54.057,53.9906,54.0096,30300.0
2008-02-12 14:30:00,56.95,56.97,56.89,56.95,52300.0,54.0285,54.0475,53.9716,54.0285,52300.0
2008-02-12 14:40:00,56.94,57.0,56.88,57.0,55600.0,54.0191,54.076,53.9621,54.076,55600.0
2008-02-12 14:50:00,57.0,57.07,56.97,57.06,65600.0,54.076,54.1424,54.0475,54.1329,65600.0
2008-02-12 15:00:00,57.06,57.07,56.88,56.9,61500.0,54.1329,54.1424,53.9621,53.9811,61500.0
2008-02-12 15:10:00,56.9,56.92,56.49,56.8,56800.0,53.9811,54.0001,53.5921,53.8862,56800.0
2008-02-12 15:20:00,56.79,56.8,56.56,56.59,60600.0,53.8767,53.8862,53.6585,53.687,60600.0
2008-02-12 15:30:00,56.6,56.6,56.41,56.46,138600.0,53.6965,53.6965,53.5162,53.5637,138600.0
2008-02-12 15:40:00,56.46,56.72,56.45,56.69,119100.0,53.5637,53.8103,53.5542,53.7819,119100.0
2008-02-12 15:50:00,56.67,56.74,56.55,56.69,136800.0,53.7629,53.8293,53.6491,53.7819,136800.0
2008-02-13 09:30:00,57.16,57.22,56.78,57.11,96100.0,54.2278,54.2847,53.8673,54.1803,96100.0
2008-02-13 09:40:00,57.11,57.14,56.88,57.0,124400.0,54.1803,54.2088,53.9621,54.076,124400.0
2008-02-13 09:50:00,57.01,57.1,56.9,57.04,86000.0,54.0855,54.1708,53.9811,54.1139,86000.0
2008-02-13 10:00:00,57.04,57.12,56.91,56.96,136600.0,54.1139,54.1898,53.9906,54.038,136600.0
2008-02-13 10:10:00,56.96,56.98,56.85,56.9,158300.0,54.038,54.057,53.9337,53.9811,158300.0
2008-02-13 10:20:00,56.91,56.92,56.4,56.46,118400.0,53.9906,54.0001,53.5068,53.5637,118400.0
2008-02-13 10:30:00,56.46,56.66,56.33,56.65,149800.0,53.5637,53.7534,53.4403,53.7439,149800.0
2008-02-13 10:40:00,56.65,56.68,56.49,56.52,53900.0,53.7439,53.7724,53.5921,53.6206,53900.0
2008-02-13 10:50:00,56.52,56.63,56.5,56.5,49600.0,53.6206,53.725,53.6016,53.6016,49600.0
2008-02-13 11:00:00,56.51,56.52,56.39,56.4,102700.0,53.6111,53.6206,53.4973,53.5068,102700.0
2008-02-13 11:10:00,56.4,56.48,56.37,56.46,43600.0,53.5068,53.5827,53.4783,53.5637,43600.0
2008-02-13 11:20:00,56.46,56.92,56.45,56.86,146600.0,53.5637,54.0001,53.5542,53.9432,146600.0
2008-02-13 11:30:00,56.88,56.88,56.72,56.77,61900.0,53.9621,53.9621,53.8103,53.8578,61900.0
2008-02-13 11:40:00,56.77,56.78,56.68,56.69,41500.0,53.8578,53.8673,53.7724,53.7819,41500.0
2008-02-13 11:50:00,56.7,56.7,56.5,56.61,42300.0,53.7914,53.7914,53.6016,53.706,42300.0
2008-02-13 12:00:00,56.62,56.65,56.49,56.54,66300.0,53.7155,53.7439,53.5921,53.6396,66300.0
2008-02-13 12:10:00,56.54,56.58,56.5,56.55,129100.0,53.6396,53.6775,53.6016,53.6491,129100.0
2008-02-13 12:20:00,56.56,56.57,56.5,56.5,86500.0,53.6585,53.668,53.6016,53.6016,86500.0
2008-02-13 12:30:00,56.51,56.58,56.42,56.56,77500.0,53.6111,53.6775,53.5257,53.6585,77500.0
2008-02-13 12:40:00,56.56,56.72,56.54,56.72,35800.0,53.6585,53.8103,53.6396,53.8103,35800.0
2008-02-13 12:50:00,56.72,56.79,56.65,56.69,27900.0,53.8103,53.8767,53.7439,53.7819,27900.0
2008-02-13 13:00:00,56.71,56.94,56.65,56.92,41300.0,53.8009,54.0191,53.7439,54.0001,41300.0
2008-02-13 13:10:00,56.92,57.06,56.86,57.04,42200.0,54.0001,54.1329,53.9432,54.1139,42200.0
2008-02-13 13:20:00,57.04,57.15,56.98,57.0,50000.0,54.1139,54.2183,54.057,54.076,50000.0
2008-02-13 13:30:00,56.99,57.03,56.98,57.0,58500.0,54.0665,54.1044,54.057,54.076,58500.0
2008-02-13 13:40:00,57.01,57.05,56.98,57.03,36900.0,54.0855,54.1234,54.057,54.1044,36900.0
2008-02-13 13:50:00,57.04,57.04,56.98,57.02,33400.0,54.1139,54.1139,54.057,54.095,33400.0
2008-02-13 14:00:00,57.02,57.04,56.99,57.0,40700.0,54.095,54.1139,54.0665,54.076,40700.0
2008-02-13 14:10:00,57.01,57.11,56.99,57.09,42400.0,54.0855,54.1803,54.0665,54.1614,42400.0
2008-02-13 14:20:00,57.11,57.11,56.99,57.04,33500.0,54.1803,54.1803,54.0665,54.1139,33500.0
2008-02-13 14:30:00,57.05,57.15,57.02,57.1,30200.0,54.1234,54.2183,54.095,54.1708,30200.0
2008-02-13 14:40:00,57.11,57.17,57.05,57.16,32700.0,54.1803,54.2373,54.1234,54.2278,32700.0
2008-02-13 14:50:00,57.17,57.19,57.11,57.17,32900.0,54.2373,54.2562,54.1803,54.2373,32900.0
2008-02-13 15:00:00,57.17,57.37,57.17,57.18,66300.0,54.2373,54.427,54.2373,54.2467,66300.0
2008-02-13 15:10:00,57.19,57.25,57.16,57.18,44300.0,54.2562,54.3132,54.2278,54.2467,44300.0
2008-02-13 15:20:00,57.19,57.28,57.13,57.18,55700.0,54.2562,54.3416,54.1993,54.2467,55700.0
2008-02-13 15:30:00,57.19,57.24,57.14,57.19,56900.0,54.2562,54.3037,54.2088,54.2562,56900.0
2008-02-13 15:40:00,57.2,57.23,57.07,57.09,85300.0,54.2657,54.2942,54.1424,54.1614,85300.0
2008-02-13 15:50:00,57.09,57.17,56.99,57.08,118600.0,54.1614,54.2373,54.0665,54.1519,118600.0
2008-02-14 09:30:00,57.37,57.5,57.29,57.45,118900.0,54.427,54.5503,54.3511,54.5029,118900.0
2008-02-14 09:40:00,57.44,57.47,57.22,57.27,45300.0,54.4934,54.5219,54.2847,54.3321,45300.0
2008-02-14 09:50:00,57.31,57.31,56.98,56.98,32300.0,54.3701,54.3701,54.057,54.057,32300.0
2008-02-14 10:00:00,57.0,57.11,56.95,56.95,95300.0,54.076,54.1803,54.0285,54.0285,95300.0
2008-02-14 10:10:00,56.95,57.0,56.71,56.75,119900.0,54.0285,54.076,53.8009,53.8388,119900.0
2008-02-14 10:20:00,56.75,56.78,56.61,56.63,55200.0,53.8388,53.8673,53.706,53.725,55200.0
2008-02-14 10:30:00,56.64,56.74,56.64,56.7,76000.0,53.7344,53.8293,53.7344,53.7914,76000.0
2008-02-14 10:40:00,56.71,56.89,56.71,56.89,32700.0,53.8009,53.9716,53.8009,53.9716,32700.0
2008-02-14 10:50:00,56.9,56.9,56.71,56.8,54900.0,53.9811,53.9811,53.8009,53.8862,54900.0
2008-02-14 11:00:00,56.8,56.83,56.72,56.72,68700.0,53.8862,53.9147,53.8103,53.8103,68700.0
2008-02-14 11:10:00,56.71,56.75,56.7,56.73,53700.0,53.8009,53.8388,53.7914,53.8198,53700.0
2008-02-14 11:20:00,56.73,56.8,56.73,56.78,36900.0,53.8198,53.8862,53.8198,53.8673,36900.0
2008-02-14 11:30:00,56.78,56.84,56.78,56.8,43200.0,53.8673,53.9242,53.8673,53.8862,43200.0
2008-02-14 11:40:00,56.8,56.81,56.71,56.73,30700.0,53.8862,53.8957,53.8009,53.8198,30700.0
2008-02-14 11:50:00,56.74,56.81,56.7,56.81,29100.0,53.8293,53.8957,53.7914,53.8957,29100.0
2008-02-14 12:00:00,56.8,56.93,56.75,56.78,51600.0,53.8862,54.0096,53.8388,53.8673,51600.0
2008-02-14 12:10:00,56.8,56.92,56.76,56.82,28700.0,53.8862,54.0001,53.8483,53.9052,28700.0
2008-02-14 12:20:00,56.84,56.94,56.78,56.93,25700.0,53.9242,54.0191,53.8673,54.0096,25700.0
2008-02-14 12:30:00,56.93,56.98,56.87,56.94,19800.0,54.0096,54.057,53.9526,54.0191,19800.0
2008-02-14 12:40:00,56.96,56.96,56.87,56.87,16300.0,54.038,54.038,53.9526,53.9526,16300.0
2008-02-14 12:50:00,56.87,56.94,56.79,56.8,27300.0,53.9526,54.0191,53.8767,53.8862,27300.0
2008-02-14 13:00:00,56.82,56.86,56.8,56.83,24900.0,53.9052,53.9432,53.8862,53.9147,24900.0
2008-02-14 13:10:00,56.83,56.88,56.81,56.83,22600.0,53.9147,53.9621,53.8957,53.9147,22600.0
2008-02-14 13:20:00,56.85,56.86,56.8,56.85,24700.0,53.9337,53.9432,53.8862,53.9337,24700.0
2008-02-14 13:30:00,56.85,56.91,56.8,56.81,35800.0,53.9337,53.9906,53.8862,53.8957,35800.0
2008-02-14 13:40:00,56.8,56.82,56.8,56.81,57100.0,53.8862,53.9052,53.8862,53.8957,57100.0
2008-02-14 13:50:00,56.81,56.91,56.8,56.89,43700.0,53.8957,53.9906,53.8862,53.9716,43700.0
2008-02-14 14:00:00,56.89,56.91,56.87,56.9,37900.0,53.9716,53.9906,53.9526,53.9811,37900.0
2008-02-14 14:10:00,56.9,56.97,56.89,56.95,36900.0,53.9811,54.0475,53.9716,54.0285,36900.0
2008-02-14 14:20:00,56.95,56.98,56.87,56.9,41500.0,54.0285,54.057,53.9526,53.9811,41500.0
2008-02-14 14:30:00,56.9,56.92,56.83,56.89,24400.0,53.9811,54.0001,53.9147,53.9716,24400.0
2008-02-14 14:40:00,56.89,56.89,56.75,56.77,59300.0,53.9716,53.9716,53.8388,53.8578,59300.0
2008-02-14 14:50:00,56.76,56.87,56.75,56.87,42200.0,53.8483,53.9526,53.8388,53.9526,42200.0
2008-02-14 15:00:00,56.89,56.9,56.8,56.88,45400.0,53.9716,53.9811,53.8862,53.9621,45400.0
2008-02-14 15:10:00,56.89,57.01,56.87,56.99,63300.0,53.9716,54.0855,53.9526,54.0665,63300.0
2008-02-14 15:20:00,56.99,57.0,56.85,56.89,60300.0,54.0665,54.076,53.9337,53.9716,60300.0
2008-02-14 15:30:00,56.87,56.92,56.8,56.83,65800.0,53.9526,54.0001,53.8862,53.9147,65800.0
2008-02-14 15:40:00,56.83,56.88,56.76,56.88,135100.0,53.9147,53.9621,53.8483,53.9621,135100.0
2008-02-14 15:50:00,56.88,56.88,56.61,56.63,134900.0,53.9621,53.9621,53.706,53.725,134900.0
2008-02-15 09:30:00,56.58,56.62,56.08,56.5,273400.0,53.6775,53.7155,53.2032,53.6016,273400.0
2008-02-15 09:40:00,56.53,56.63,56.5,56.5,40300.0,53.6301,53.725,53.6016,53.6016,40300.0
2008-02-15 09:50:00,56.5,56.56,56.5,56.53,70500.0,53.6016,53.6585,53.6016,53.6301,70500.0
2008-02-15 10:00:00,56.53,56.7,56.5,56.62,40400.0,53.6301,53.7914,53.6016,53.7155,40400.0
2008-02-15 10:10:00,56.62,56.74,56.55,56.74,48200.0,53.7155,53.8293,53.6491,53.8293,48200.0
2008-02-15 10:20:00,56.74,56.82,56.74,56.75,29200.0,53.8293,53.9052,53.8293,53.8388,29200.0
2008-02-15 10:30:00,56.75,56.87,56.75,56.76,37600.0,53.8388,53.9526,53.8388,53.8483,37600.0
2008-02-15 10:40:00,56.76,56.77,56.65,56.76,42000.0,53.8483,53.8578,53.7439,53.8483,42000.0
2008-02-15 10:50:00,56.77,56.81,56.74,56.75,43800.0,53.8578,53.8957,53.8293,53.8388,43800.0
2008-02-15 11:00:00,56.77,56.78,56.75,56.75,39700.0,53.8578,53.8673,53.8388,53.8388,39700.0
2008-02-15 11:10:00,56.75,56.77,56.75,56.75,27100.0,53.8388,53.8578,53.8388,53.8388,27100.0
2008-02-15 11:20:00,56.75,56.82,56.74,56.77,36300.0,53.8388,53.9052,53.8293,53.8578,36300.0
2008-02-15 11:30:00,56.76,56.78,56.74,56.75,34500.0,53.8483,53.8673,53.8293,53.8388,34500.0
2008-02-15 11:40:00,56.75,56.82,56.75,56.8,26500.0,53.8388,53.9052,53.8388,53.8862,26500.0
2008-02-15 11:50:00,56.81,56.89,56.75,56.78,53400.0,53.8957,53.9716,53.8388,53.8673,53400.0
2008-02-15 12:00:00,56.78,57.0,56.78,56.86,30200.0,53.8673,54.076,53.8673,53.9432,30200.0
2008-02-15 12:10:00,56.85,56.96,56.84,56.9,14200.0,53.9337,54.038,53.9242,53.9811,14200.0
2008-02-15 12:20:00,56.9,56.93,56.8,56.8,19900.0,53.9811,54.0096,53.8862,53.8862,19900.0
2008-02-15 12:30:00,56.8,56.82,56.8,56.8,27800.0,53.8862,53.9052,53.8862,53.8862,27800.0
2008-02-15 12:40:00,56.81,56.83,56.8,56.82,38400.0,53.8957,53.9147,53.8862,53.9052,38400.0
2008-02-15 12:50:00,56.83,56.83,56.8,56.82,49900.0,53.9147,53.9147,53.8862,53.9052,49900.0
2008-02-15 13:00:00,56.82,56.84,56.8,56.81,27900.0,53.9052,53.9242,53.8862,53.8957,27900.0
2008-02-15 13:10:00,56.8,56.91,56.8,56.82,42400.0,53.8862,53.9906,53.8862,53.9052,42400.0
2008-02-15 13:20:00,56.81,56.84,56.8,56.8,22600.0,53.8957,53.9242,53.8862,53.8862,22600.0
2008-02-15 13:30:00,56.8,56.81,56.8,56.8,20200.0,53.8862,53.8957,53.8862,53.8862,20200.0
2008-02-15 13:40:00,56.81,56.86,56.8,56.86,46000.0,53.8957,53.9432,53.8862,53.9432,46000.0
2008-02-15 13:50:00,56.85,56.88,56.85,56.88,25500.0,53.9337,53.9621,53.9337,53.9621,25500.0
2008-02-15 14:00:00,56.88,56.89,56.87,56.89,28300.0,53.9621,53.9716,53.9526,53.9716,28300.0
2008-02-15 14:10:00,56.89,56.9,56.85,56.88,49800.0,53.9716,53.9811,53.9337,53.9621,49800.0
2008-02-15 14:20:00,56.86,56.89,56.85,56.88,34500.0,53.9432,53.9716,53.9337,53.9621,34500.0
2008-02-15 14:30:00,56.87,56.92,56.87,56.92,45400.0,53.9526,54.0001,53.9526,54.0001,45400.0
2008-02-15 14:40:00,56.92,56.94,56.9,56.92,21300.0,54.0001,54.0191,53.9811,54.0001,21300.0
2008-02-15 14:50:00,56.92,56.98,56.92,56.93,14100.0,54.0001,54.057,54.0001,54.0096,14100.0
2008-02-15 15:00:00,56.93,57.03,56.89,57.03,45500.0,54.0096,54.1044,53.9716,54.1044,45500.0
2008-02-15 15:10:00,57.02,57.12,57.0,57.06,27800.0,54.095,54.1898,54.076,54.1329,27800.0
2008-02-15 15:20:00,57.04,57.06,56.95,57.0,23100.0,54.1139,54.1329,54.0285,54.076,23100.0
2008-02-15 15:30:00,56.99,57.09,56.98,57.09,72400.0,54.0665,54.1614,54.057,54.1614,72400.0
2008-02-15 15:40:00,57.09,57.33,57.08,57.32,98800.0,54.1614,54.389,54.1519,54.3796,98800.0
2008-02-15 15:50:00,57.32,57.34,57.13,57.18,99400.0,54.3796,54.3985,54.1993,54.2467,99400.0
2008-02-19 09:30:00,57.29,57.76,57.29,57.56,62400.0,54.3511,54.797,54.3511,54.6072,62400.0
2008-02-19 09:40:00,57.52,57.81,57.52,57.79,46500.0,54.5693,54.8444,54.5693,54.8255,46500.0
2008-02-19 09:50:00,57.79,57.82,57.49,57.49,68100.0,54.8255,54.8539,54.5408,54.5408,68100.0
2008-02-19 10:00:00,57.49,57.66,57.45,57.49,57800.0,54.5408,54.7021,54.5029,54.5408,57800.0
2008-02-19 10:10:00,57.49,57.55,57.45,57.55,52000.0,54.5408,54.5978,54.5029,54.5978,52000.0
2008-02-19 10:20:00,57.55,57.55,57.24,57.25,62500.0,54.5978,54.5978,54.3037,54.3132,62500.0
2008-02-19 10:30:00,57.25,57.27,57.03,57.08,53500.0,54.3132,54.3321,54.1044,54.1519,53500.0
2008-02-19 10:40:00,57.08,57.11,56.92,57.0,52600.0,54.1519,54.1803,54.0001,54.076,52600.0
2008-02-19 10:50:00,56.99,57.11,56.99,57.08,22300.0,54.0665,54.1803,54.0665,54.1519,22300.0
2008-02-19 11:00:00,57.11,57.12,56.99,57.0,29300.0,54.1803,54.1898,54.0665,54.076,29300.0
2008-02-19 11:10:00,57.0,57.07,56.98,57.04,20200.0,54.076,54.1424,54.057,54.1139,20200.0
2008-02-19 11:20:00,57.03,57.19,57.0,57.15,19500.0,54.1044,54.2562,54.076,54.2183,19500.0
2008-02-19 11:30:00,57.14,57.26,57.14,57.22,18800.0,54.2088,54.3226,54.2088,54.2847,18800.0
2008-02-19 11:40:00,57.22,57.25,57.1,57.14,14500.0,54.2847,54.3132,54.1708,54.2088,14500.0
2008-02-19 11:50:00,57.12,57.18,57.04,57.08,26800.0,54.1898,54.2467,54.1139,54.1519,26800.0
2008-02-19 12:00:00,57.08,57.14,57.03,57.13,38600.0,54.1519,54.2088,54.1044,54.1993,38600.0
2008-02-19 12:10:00,57.13,57.18,56.99,57.09,41000.0,54.1993,54.2467,54.0665,54.1614,41000.0
2008-02-19 12:20:00,57.09,57.12,57.05,57.1,15100.0,54.1614,54.1898,54.1234,54.1708,15100.0
2008-02-19 12:30:00,57.11,57.11,57.0,57.02,16200.0,54.1803,54.1803,54.076,54.095,16200.0
2008-02-19 12:40:00,57.02,57.04,56.99,57.0,20900.0,54.095,54.1139,54.0665,54.076,20900.0
2008-02-19 12:50:00,57.01,57.05,56.99,56.99,24800.0,54.0855,54.1234,54.0665,54.0665,24800.0
2008-02-19 13:00:00,57.0,57.1,57.0,57.04,34300.0,54.076,54.1708,54.076,54.1139,34300.0
2008-02-19 13:10:00,57.03,57.17,57.01,57.17,28200.0,54.1044,54.2373,54.0855,54.2373,28200.0
2008-02-19 13:20:00,57.16,57.24,57.14,57.2,24100.0,54.2278,54.3037,54.2088,54.2657,24100.0
2008-02-19 13:30:00,57.2,57.21,57.16,57.17,24500.0,54.2657,54.2752,54.2278,54.2373,24500.0
2008-02-19 13:40:00,57.18,57.2,57.15,57.16,34100.0,54.2467,54.2657,54.2183,54.2278,34100.0
2008-02-19 13:50:00,57.15,57.21,57.14,57.16,38100.0,54.2183,54.2752,54.2088,54.2278,38100.0
2008-02-19 14:00:00,57.18,57.19,57.15,57.16,57900.0,54.2467,54.2562,54.2183,54.2278,57900.0
2008-02-19 14:10:00,57.16,57.17,57.1,57.13,46200.0,54.2278,54.2373,54.1708,54.1993,46200.0
2008-02-19 14:20:00,57.13,57.2,57.1,57.15,27600.0,54.1993,54.2657,54.1708,54.2183,27600.0
2008-02-19 14:30:00,57.15,57.16,56.99,57.01,56300.0,54.2183,54.2278,54.0665,54.0855,56300.0
2008-02-19 14:40:00,57.01,57.03,56.97,57.0,52700.0,54.0855,54.1044,54.0475,54.076,52700.0
2008-02-19 14:50:00,57.0,57.04,56.95,56.98,110900.0,54.076,54.1139,54.0285,54.057,110900.0
2008-02-19 15:00:00,56.98,56.98,56.66,56.74,106900.0,54.057,54.057,53.7534,53.8293,106900.0
2008-02-19 15:10:00,56.73,56.78,56.67,56.67,54200.0,53.8198,53.8673,53.7629,53.7629,54200.0
2008-02-19 15:20:00,56.68,56.77,56.58,56.69,77500.0,53.7724,53.8578,53.6775,53.7819,77500.0
2008-02-19 15:30:00,56.68,56.84,56.63,56.84,70400.0,53.7724,53.9242,53.725,53.9242,70400.0
2008-02-19 15:40:00,56.83,56.9,56.79,56.79,70200.0,53.9147,53.9811,53.8767,53.8767,70200.0
2008-02-19 15:50:00,56.79,56.81,56.65,56.79,92900.0,53.8767,53.8957,53.7439,53.8767,92900.0
2008-02-20 09:30:00,56.75,56.75,56.38,56.6,68100.0,53.8388,53.8388,53.4878,53.6965,68100.0
2008-02-20 09:40:00,56.63,56.66,56.23,56.34,40800.0,53.725,53.7534,53.3455,53.4498,40800.0
2008-02-20 09:50:00,56.34,56.56,56.31,56.38,37200.0,53.4498,53.6585,53.4214,53.4878,37200.0
2008-02-20 10:00:00,56.37,56.49,56.36,56.44,57000.0,53.4783,53.5921,53.4688,53.5447,57000.0
2008-02-20 10:10:00,56.43,56.66,56.4,56.66,38900.0,53.5352,53.7534,53.5068,53.7534,38900.0
2008-02-20 10:20:00,56.69,56.78,56.67,56.78,57400.0,53.7819,53.8673,53.7629,53.8673,57400.0
2008-02-20 10:30:00,56.77,56.83,56.59,56.77,51000.0,53.8578,53.9147,53.687,53.8578,51000.0
2008-02-20 10:40:00,56.77,56.85,56.67,56.75,33300.0,53.8578,53.9337,53.7629,53.8388,33300.0
2008-02-20 10:50:00,56.76,56.79,56.53,56.55,29000.0,53.8483,53.8767,53.6301,53.6491,29000.0
2008-02-20 11:00:00,56.55,56.69,56.53,56.67,27000.0,53.6491,53.7819,53.6301,53.7629,27000.0
2008-02-20 11:10:00,56.67,56.78,56.67,56.76,19600.0,53.7629,53.8673,53.7629,53.8483,19600.0
2008-02-20 11:20:00,56.76,56.84,56.73,56.76,24400.0,53.8483,53.9242,53.8198,53.8483,24400.0
2008-02-20 11:30:00,56.74,56.74,56.61,56.71,18500.0,53.8293,53.8293,53.706,53.8009,18500.0
2008-02-20 11:40:00,56.69,56.69,56.59,56.66,23500.0,53.7819,53.7819,53.687,53.7534,23500.0
2008-02-20 11:50:00,56.66,56.77,56.64,56.72,28900.0,53.7534,53.8578,53.7344,53.8103,28900.0
2008-02-20 12:00:00,56.73,57.0,56.69,56.98,44200.0,53.8198,54.076,53.7819,54.057,44200.0
2008-02-20 12:10:00,56.96,57.08,56.82,57.0,42600.0,54.038,54.1519,53.9052,54.076,42600.0
2008-02-20 12:20:00,57.0,57.15,57.0,57.06,85200.0,54.076,54.2183,54.076,54.1329,85200.0
2008-02-20 12:30:00,57.08,57.16,57.05,57.06,28700.0,54.1519,54.2278,54.1234,54.1329,28700.0
2008-02-20 12:40:00,57.06,57.06,56.92,56.92,26100.0,54.1329,54.1329,54.0001,54.0001,26100.0
2008-02-20 12:50:00,56.93,56.99,56.9,56.97,28500.0,54.0096,54.0665,53.9811,54.0475,28500.0
2008-02-20 13:00:00,56.96,57.11,56.95,56.99,56200.0,54.038,54.1803,54.0285,54.0665,56200.0
2008-02-20 13:10:00,57.0,57.07,56.93,56.96,33500.0,54.076,54.1424,54.0096,54.038,33500.0
2008-02-20 13:20:00,56.96,56.96,56.82,56.84,43300.0,54.038,54.038,53.9052,53.9242,43300.0
2008-02-20 13:30:00,56.84,56.96,56.81,56.95,26000.0,53.9242,54.038,53.8957,54.0285,26000.0
2008-02-20 13:40:00,56.96,57.35,56.92,56.98,20800.0,54.038,54.408,54.0001,54.057,20800.0
2008-02-20 13:50:00,56.98,57.03,56.92,56.94,25500.0,54.057,54.1044,54.0001,54.0191,25500.0
2008-02-20 14:00:00,56.93,57.1,56.69,56.91,65700.0,54.0096,54.1708,53.7819,53.9906,65700.0
2008-02-20 14:10:00,56.9,56.98,56.77,56.79,36900.0,53.9811,54.057,53.8578,53.8767,36900.0
2008-02-20 14:20:00,56.78,56.8,56.66,56.79,60700.0,53.8673,53.8862,53.7534,53.8767,60700.0
2008-02-20 14:30:00,56.79,56.91,56.77,56.9,46800.0,53.8767,53.9906,53.8578,53.9811,46800.0
2008-02-20 14:40:00,56.89,57.1,56.86,57.08,39100.0,53.9716,54.1708,53.9432,54.1519,39100.0
2008-02-20 14:50:00,57.1,57.25,57.08,57.1,58600.0,54.1708,54.3132,54.1519,54.1708,58600.0
2008-02-20 15:00:00,57.1,57.11,56.94,56.98,69300.0,54.1708,54.1803,54.0191,54.057,69300.0
2008-02-20 15:10:00,57.0,57.06,56.95,57.02,59700.0,54.076,54.1329,54.0285,54.095,59700.0
2008-02-20 15:20:00,57.01,57.03,56.88,56.92,80400.0,54.0855,54.1044,53.9621,54.0001,80400.0
2008-02-20 15:30:00,56.92,56.95,56.82,56.9,67600.0,54.0001,54.0285,53.9052,53.9811,67600.0
2008-02-20 15:40:00,56.9,56.96,56.77,56.91,134700.0,53.9811,54.038,53.8578,53.9906,134700.0
2008-02-20 15:50:00,56.93,57.09,56.92,57.09,108600.0,54.0096,54.1614,54.0001,54.1614,108600.0
2008-02-21 09:30:00,57.35,57.45,57.15,57.37,22100.0,54.408,54.5029,54.2183,54.427,22100.0
2008-02-21 09:40:00,57.38,57.5,57.29,57.33,17800.0,54.4365,54.5503,54.3511,54.389,17800.0
2008-02-21 09:50:00,57.34,57.49,57.2,57.2,38200.0,54.3985,54.5408,54.2657,54.2657,38200.0
2008-02-21 10:00:00,57.19,57.2,56.95,57.13,30800.0,54.2562,54.2657,54.0285,54.1993,30800.0
2008-02-21 10:10:00,57.12,57.33,57.02,57.32,37800.0,54.1898,54.389,54.095,54.3796,37800.0
2008-02-21 10:20:00,57.33,57.34,57.17,57.24,28900.0,54.389,54.3985,54.2373,54.3037,28900.0
2008-02-21 10:30:00,57.24,57.33,57.15,57.17,25800.0,54.3037,54.389,54.2183,54.2373,25800.0
2008-02-21 10:40:00,57.15,57.27,57.05,57.27,26200.0,54.2183,54.3321,54.1234,54.3321,26200.0
2008-02-21 10:50:00,57.26,57.27,56.99,56.99,17200.0,54.3226,54.3321,54.0665,54.0665,17200.0
2008-02-21 11:00:00,56.99,57.08,56.96,57.05,15700.0,54.0665,54.1519,54.038,54.1234,15700.0
2008-02-21 11:10:00,57.05,57.13,57.01,57.07,14400.0,54.1234,54.1993,54.0855,54.1424,14400.0
2008-02-21 11:20:00,57.07,57.11,56.94,57.1,26000.0,54.1424,54.1803,54.0191,54.1708,26000.0
2008-02-21 11:30:00,57.11,57.16,57.06,57.09,12700.0,54.1803,54.2278,54.1329,54.1614,12700.0
2008-02-21 11:40:00,57.09,57.18,57.07,57.15,12900.0,54.1614,54.2467,54.1424,54.2183,12900.0
2008-02-21 11:50:00,57.16,57.17,57.05,57.06,16800.0,54.2278,54.2373,54.1234,54.1329,16800.0
2008-02-21 12:00:00,57.05,57.05,56.89,56.89,24900.0,54.1234,54.1234,53.9716,53.9716,24900.0
2008-02-21 12:10:00,56.89,56.96,56.78,56.82,16800.0,53.9716,54.038,53.8673,53.9052,16800.0
2008-02-21 12:20:00,56.82,56.82,56.77,56.8,19700.0,53.9052,53.9052,53.8578,53.8862,19700.0
2008-02-21 12:30:00,56.79,56.79,56.67,56.67,33800.0,53.8767,53.8767,53.7629,53.7629,33800.0
2008-02-21 12:40:00,56.67,56.73,56.57,56.64,39700.0,53.7629,53.8198,53.668,53.7344,39700.0
2008-02-21 12:50:00,56.64,56.74,56.64,56.73,21500.0,53.7344,53.8293,53.7344,53.8198,21500.0
2008-02-21 13:00:00,56.73,56.78,56.65,56.77,13400.0,53.8198,53.8673,53.7439,53.8578,13400.0
2008-02-21 13:10:00,56.78,56.78,56.65,56.68,24800.0,53.8673,53.8673,53.7439,53.7724,24800.0
2008-02-21 13:20:00,56.66,56.68,56.54,56.67,26600.0,53.7534,53.7724,53.6396,53.7629,26600.0
2008-02-21 13:30:00,56.69,56.71,56.51,56.56,17900.0,53.7819,53.8009,53.6111,53.6585,17900.0
2008-02-21 13:40:00,56.55,56.65,56.45,56.55,21400.0,53.6491,53.7439,53.5542,53.6491,21400.0
2008-02-21 13:50:00,56.52,56.6,56.5,56.55,22800.0,53.6206,53.6965,53.6016,53.6491,22800.0
2008-02-21 14:00:00,56.57,56.64,56.53,56.64,32300.0,53.668,53.7344,53.6301,53.7344,32300.0
2008-02-21 14:10:00,56.63,56.67,56.54,56.6,22100.0,53.725,53.7629,53.6396,53.6965,22100.0
2008-02-21 14:20:00,56.61,56.7,56.58,56.66,43400.0,53.706,53.7914,53.6775,53.7534,43400.0
2008-02-21 14:30:00,56.65,56.65,56.51,56.51,78200.0,53.7439,53.7439,53.6111,53.6111,78200.0
2008-02-21 14:40:00,56.51,56.53,56.38,56.42,65900.0,53.6111,53.6301,53.4878,53.5257,65900.0
2008-02-21 14:50:00,56.42,56.45,56.38,56.42,54400.0,53.5257,53.5542,53.4878,53.5257,54400.0
2008-02-21 15:00:00,56.42,56.46,56.27,56.32,52000.0,53.5257,53.5637,53.3834,53.4309,52000.0
2008-02-21 15:10:00,56.3,56.39,56.27,56.34,35100.0,53.4119,53.4973,53.3834,53.4498,35100.0
2008-02-21 15:20:00,56.35,56.39,56.24,56.32,53600.0,53.4593,53.4973,53.355,53.4309,53600.0
2008-02-21 15:30:00,56.3,56.42,56.26,56.27,41900.0,53.4119,53.5257,53.3739,53.3834,41900.0
2008-02-21 15:40:00,56.27,56.32,56.18,56.29,54200.0,53.3834,53.4309,53.298,53.4024,54200.0
2008-02-21 15:50:00,56.29,56.32,56.2,56.29,83400.0,53.4024,53.4309,53.317,53.4024,83400.0
2008-02-22 09:30:00,56.5,56.6,56.19,56.39,61700.0,53.6016,53.6965,53.3075,53.4973,61700.0
2008-02-22 09:40:00,56.4,56.45,56.27,56.41,63900.0,53.5068,53.5542,53.3834,53.5162,63900.0
2008-02-22 09:50:00,56.39,56.43,56.28,56.4,32000.0,53.4973,53.5352,53.3929,53.5068,32000.0
2008-02-22 10:00:00,56.4,56.43,56.29,56.37,60700.0,53.5068,53.5352,53.4024,53.4783,60700.0
2008-02-22 10:10:00,56.39,56.4,56.29,56.34,33900.0,53.4973,53.5068,53.4024,53.4498,33900.0
2008-02-22 10:20:00,56.33,56.33,56.13,56.2,66200.0,53.4403,53.4403,53.2506,53.317,66200.0
2008-02-22 10:30:00,56.21,56.24,56.0,56.0,34800.0,53.3265,53.355,53.1273,53.1273,34800.0
2008-02-22 10:40:00,56.02,56.14,55.91,56.03,80400.0,53.1462,53.2601,53.0419,53.1557,80400.0
2008-02-22 10:50:00,56.01,56.13,55.98,56.07,30400.0,53.1368,53.2506,53.1083,53.1937,30400.0
2008-02-22 11:00:00,56.07,56.2,55.95,56.03,56100.0,53.1937,53.317,53.0798,53.1557,56100.0
2008-02-22 11:10:00,56.02,56.2,56.0,56.2,30100.0,53.1462,53.317,53.1273,53.317,30100.0
2008-02-22 11:20:00,56.2,56.28,56.11,56.25,43500.0,53.317,53.3929,53.2316,53.3645,43500.0
2008-02-22 11:30:00,56.25,56.28,56.11,56.17,41600.0,53.3645,53.3929,53.2316,53.2886,41600.0
2008-02-22 11:40:00,56.15,56.16,56.07,56.11,37300.0,53.2696,53.2791,53.1937,53.2316,37300.0
2008-02-22 11:50:00,56.11,56.23,56.03,56.19,153000.0,53.2316,53.3455,53.1557,53.3075,153000.0
2008-02-22 12:00:00,56.2,56.2,55.91,55.97,63800.0,53.317,53.317,53.0419,53.0988,63800.0
2008-02-22 12:10:00,55.98,56.0,55.78,55.8,69100.0,53.1083,53.1273,52.9186,52.9375,69100.0
2008-02-22 12:20:00,55.81,55.82,55.67,55.69,37300.0,52.947,52.9565,52.8142,52.8332,37300.0
2008-02-22 12:30:00,55.7,55.79,55.62,55.74,49100.0,52.8427,52.928,52.7668,52.8806,49100.0
2008-02-22 12:40:00,55.75,55.8,55.71,55.76,27400.0,52.8901,52.9375,52.8522,52.8996,27400.0
2008-02-22 12:50:00,55.78,55.81,55.68,55.76,25600.0,52.9186,52.947,52.8237,52.8996,25600.0
2008-02-22 13:00:00,55.77,55.79,55.55,55.64,51600.0,52.9091,52.928,52.7004,52.7857,51600.0
2008-02-22 13:10:00,55.64,55.79,55.6,55.71,55000.0,52.7857,52.928,52.7478,52.8522,55000.0
2008-02-22 13:20:00,55.73,55.76,55.62,55.63,34000.0,52.8711,52.8996,52.7668,52.7763,34000.0
2008-02-22 13:30:00,55.65,55.66,55.54,55.6,24400.0,52.7952,52.8047,52.6909,52.7478,24400.0
2008-02-22 13:40:00,55.61,55.66,55.56,55.66,22500.0,52.7573,52.8047,52.7098,52.8047,22500.0
2008-02-22 13:50:00,55.65,55.65,55.48,55.53,62400.0,52.7952,52.7952,52.634,52.6814,62400.0
2008-02-22 14:00:00,55.53,55.58,55.46,55.51,30300.0,52.6814,52.7288,52.615,52.6624,30300.0
2008-02-22 14:10:00,55.52,55.62,55.49,55.6,27100.0,52.6719,52.7668,52.6434,52.7478,27100.0
2008-02-22 14:20:00,55.6,55.66,55.56,55.61,24200.0,52.7478,52.8047,52.7098,52.7573,24200.0
2008-02-22 14:30:00,55.61,55.65,55.52,55.57,20100.0,52.7573,52.7952,52.6719,52.7193,20100.0
2008-02-22 14:40:00,55.57,55.69,55.56,55.69,24500.0,52.7193,52.8332,52.7098,52.8332,24500.0
2008-02-22 14:50:00,55.68,55.8,55.64,55.73,43100.0,52.8237,52.9375,52.7857,52.8711,43100.0
2008-02-22 15:00:00,55.71,55.75,55.6,55.61,70700.0,52.8522,52.8901,52.7478,52.7573,70700.0
2008-02-22 15:10:00,55.6,55.6,55.34,55.37,55000.0,52.7478,52.7478,52.5011,52.5296,55000.0
2008-02-22 15:20:00,55.38,55.62,55.35,55.6,36600.0,52.5391,52.7668,52.5106,52.7478,36600.0
2008-02-22 15:30:00,55.61,56.09,55.61,55.97,117600.0,52.7573,53.2127,52.7573,53.0988,117600.0
2008-02-22 15:40:00,55.97,56.07,55.89,55.99,116500.0,53.0988,53.1937,53.0229,53.1178,116500.0
2008-02-22 15:50:00,55.99,56.24,55.91,56.23,209700.0,53.1178,53.355,53.0419,53.3455,209700.0
2008-02-25 09:30:00,56.44,56.93,56.39,56.77,113500.0,53.5447,54.0096,53.4973,53.8578,113500.0
2008-02-25 09:40:00,56.78,57.02,56.44,56.92,91700.0,53.8673,54.095,53.5447,54.0001,91700.0
2008-02-25 09:50:00,56.91,56.96,56.87,56.93,248200.0,53.9906,54.038,53.9526,54.0096,248200.0
2008-02-25 10:00:00,56.94,57.05,56.75,56.95,64400.0,54.0191,54.1234,53.8388,54.0285,64400.0
2008-02-25 10:10:00,56.98,57.08,56.91,56.91,32700.0,54.057,54.1519,53.9906,53.9906,32700.0
2008-02-25 10:20:00,56.91,56.98,56.82,56.94,67200.0,53.9906,54.057,53.9052,54.0191,67200.0
2008-02-25 10:30:00,56.94,56.99,56.88,56.94,43800.0,54.0191,54.0665,53.9621,54.0191,43800.0
2008-02-25 10:40:00,56.94,57.06,56.9,57.03,40500.0,54.0191,54.1329,53.9811,54.1044,40500.0
2008-02-25 10:50:00,57.03,57.1,56.99,57.1,40100.0,54.1044,54.1708,54.0665,54.1708,40100.0
2008-02-25 11:00:00,57.09,57.09,56.97,57.02,21700.0,54.1614,54.1614,54.0475,54.095,21700.0
2008-02-25 11:10:00,57.02,57.05,56.94,56.95,33100.0,54.095,54.1234,54.0191,54.0285,33100.0
2008-02-25 11:20:00,56.96,56.98,56.88,56.88,18900.0,54.038,54.057,53.9621,53.9621,18900.0
2008-02-25 11:30:00,56.87,56.89,56.78,56.81,27400.0,53.9526,53.9716,53.8673,53.8957,27400.0
2008-02-25 11:40:00,56.82,56.85,56.76,56.79,14600.0,53.9052,53.9337,53.8483,53.8767,14600.0
2008-02-25 11:50:00,56.78,56.82,56.62,56.62,40300.0,53.8673,53.9052,53.7155,53.7155,40300.0
2008-02-25 12:00:00,56.63,56.84,56.62,56.75,24300.0,53.725,53.9242,53.7155,53.8388,24300.0
2008-02-25 12:10:00,56.76,56.88,56.68,56.76,27600.0,53.8483,53.9621,53.7724,53.8483,27600.0
2008-02-25 12:20:00,56.75,56.82,56.72,56.81,10000.0,53.8388,53.9052,53.8103,53.8957,10000.0
2008-02-25 12:30:00,56.82,56.87,56.81,56.87,15000.0,53.9052,53.9526,53.8957,53.9526,15000.0
2008-02-25 12:40:00,56.86,57.0,56.85,56.95,20000.0,53.9432,54.076,53.9337,54.0285,20000.0
2008-02-25 12:50:00,56.96,57.01,56.94,57.01,31400.0,54.038,54.0855,54.0191,54.0855,31400.0
2008-02-25 13:00:00,57.0,57.1,56.98,57.02,25900.0,54.076,54.1708,54.057,54.095,25900.0
2008-02-25 13:10:00,57.03,57.14,56.98,57.1,40000.0,54.1044,54.2088,54.057,54.1708,40000.0
2008-02-25 13:20:00,57.12,57.13,56.97,57.0,29500.0,54.1898,54.1993,54.0475,54.076,29500.0
2008-02-25 13:30:00,57.0,57.07,56.89,57.01,58000.0,54.076,54.1424,53.9716,54.0855,58000.0
2008-02-25 13:40:00,56.99,57.06,56.94,57.0,40700.0,54.0665,54.1329,54.0191,54.076,40700.0
2008-02-25 13:50:00,57.01,57.21,56.99,57.18,44600.0,54.0855,54.2752,54.0665,54.2467,44600.0
2008-02-25 14:00:00,57.2,57.23,57.13,57.15,84900.0,54.2657,54.2942,54.1993,54.2183,84900.0
2008-02-25 14:10:00,57.17,57.31,57.17,57.22,22000.0,54.2373,54.3701,54.2373,54.2847,22000.0
2008-02-25 14:20:00,57.22,57.6,57.14,57.57,81100.0,54.2847,54.6452,54.2088,54.6167,81100.0
2008-02-25 14:30:00,57.55,57.63,57.38,57.41,90100.0,54.5978,54.6737,54.4365,54.4649,90100.0
2008-02-25 14:40:00,57.38,57.45,57.19,57.37,55300.0,54.4365,54.5029,54.2562,54.427,55300.0
2008-02-25 14:50:00,57.37,57.56,57.25,57.55,69500.0,54.427,54.6072,54.3132,54.5978,69500.0
2008-02-25 15:00:00,57.55,57.66,57.49,57.57,49600.0,54.5978,54.7021,54.5408,54.6167,49600.0
2008-02-25 15:10:00,57.57,57.75,57.53,57.64,82600.0,54.6167,54.7875,54.5788,54.6831,82600.0
2008-02-25 15:20:00,57.61,57.8,57.55,57.78,43100.0,54.6547,54.8349,54.5978,54.816,43100.0
2008-02-25 15:30:00,57.78,57.89,57.67,57.87,73100.0,54.816,54.9203,54.7116,54.9013,73100.0
2008-02-25 15:40:00,57.86,57.99,57.82,57.87,131500.0,54.8919,55.0152,54.8539,54.9013,131500.0
2008-02-25 15:50:00,57.87,57.94,57.78,57.87,215500.0,54.9013,54.9678,54.816,54.9013,215500.0
2008-02-26 09:30:00,57.77,57.95,57.54,57.69,53200.0,54.8065,54.9772,54.5883,54.7306,53200.0
2008-02-26 09:40:00,57.7,57.83,57.56,57.56,50700.0,54.7401,54.8634,54.6072,54.6072,50700.0
2008-02-26 09:50:00,57.55,57.62,57.51,57.61,47500.0,54.5978,54.6642,54.5598,54.6547,47500.0
2008-02-26 10:00:00,57.6,57.82,57.53,57.82,42900.0,54.6452,54.8539,54.5788,54.8539,42900.0
2008-02-26 10:10:00,57.84,57.95,57.84,57.85,59600.0,54.8729,54.9772,54.8729,54.8824,59600.0
2008-02-26 10:20:00,57.84,57.92,57.78,57.88,66900.0,54.8729,54.9488,54.816,54.9108,66900.0
2008-02-26 10:30:00,57.88,57.9,57.7,57.7,27800.0,54.9108,54.9298,54.7401,54.7401,27800.0
2008-02-26 10:40:00,57.7,57.9,57.62,57.85,30300.0,54.7401,54.9298,54.6642,54.8824,30300.0
2008-02-26 10:50:00,57.85,57.95,57.8,57.88,46600.0,54.8824,54.9772,54.8349,54.9108,46600.0
2008-02-26 11:00:00,57.88,57.94,57.81,57.91,39100.0,54.9108,54.9678,54.8444,54.9393,39100.0
2008-02-26 11:10:00,57.88,57.91,57.81,57.89,30400.0,54.9108,54.9393,54.8444,54.9203,30400.0
2008-02-26 11:20:00,57.88,57.93,57.76,57.81,38900.0,54.9108,54.9583,54.797,54.8444,38900.0
2008-02-26 11:30:00,57.8,57.89,57.75,57.86,29800.0,54.8349,54.9203,54.7875,54.8919,29800.0
2008-02-26 11:40:00,57.87,57.88,57.75,57.88,26000.0,54.9013,54.9108,54.7875,54.9108,26000.0
2008-02-26 11:50:00,57.88,57.95,57.83,57.93,33100.0,54.9108,54.9772,54.8634,54.9583,33100.0
2008-02-26 12:00:00,57.94,57.97,57.9,57.95,22300.0,54.9678,54.9962,54.9298,54.9772,22300.0
2008-02-26 12:10:00,57.93,57.98,57.91,57.97,23300.0,54.9583,55.0057,54.9393,54.9962,23300.0
2008-02-26 12:20:00,57.98,58.0,57.97,58.0,153700.0,55.0057,55.0247,54.9962,55.0247,153700.0
2008-02-26 12:30:00,58.0,58.0,57.86,57.9,40000.0,55.0247,55.0247,54.8919,54.9298,40000.0
2008-02-26 12:40:00,57.91,57.97,57.88,57.97,27700.0,54.9393,54.9962,54.9108,54.9962,27700.0
2008-02-26 12:50:00,57.96,58.0,57.91,58.0,64300.0,54.9867,55.0247,54.9393,55.0247,64300.0
2008-02-26 13:00:00,57.98,58.0,57.95,57.97,44700.0,55.0057,55.0247,54.9772,54.9962,44700.0
2008-02-26 13:10:00,57.96,58.0,57.94,57.96,21500.0,54.9867,55.0247,54.9678,54.9867,21500.0
2008-02-26 13:20:00,57.96,57.99,57.85,57.85,22500.0,54.9867,55.0152,54.8824,54.8824,22500.0
2008-02-26 13:30:00,57.85,57.87,57.8,57.85,24400.0,54.8824,54.9013,54.8349,54.8824,24400.0
2008-02-26 13:40:00,57.85,57.9,57.81,57.89,23300.0,54.8824,54.9298,54.8444,54.9203,23300.0
2008-02-26 13:50:00,57.89,57.96,57.84,57.87,37200.0,54.9203,54.9867,54.8729,54.9013,37200.0
2008-02-26 14:00:00,57.87,57.95,57.82,57.93,29600.0,54.9013,54.9772,54.8539,54.9583,29600.0
2008-02-26 14:10:00,57.94,57.96,57.88,57.9,27400.0,54.9678,54.9867,54.9108,54.9298,27400.0
2008-02-26 14:20:00,57.92,57.94,57.89,57.93,16400.0,54.9488,54.9678,54.9203,54.9583,16400.0
2008-02-26 14:30:00,57.93,57.97,57.89,57.94,27000.0,54.9583,54.9962,54.9203,54.9678,27000.0
2008-02-26 14:40:00,57.94,57.95,57.87,57.95,34900.0,54.9678,54.9772,54.9013,54.9772,34900.0
2008-02-26 14:50:00,57.95,57.97,57.9,57.93,28700.0,54.9772,54.9962,54.9298,54.9583,28700.0
2008-02-26 15:00:00,57.93,57.94,57.76,57.81,42700.0,54.9583,54.9678,54.797,54.8444,42700.0
2008-02-26 15:10:00,57.81,57.86,57.7,57.76,45200.0,54.8444,54.8919,54.7401,54.797,45200.0
2008-02-26 15:20:00,57.76,57.82,57.68,57.82,60000.0,54.797,54.8539,54.7211,54.8539,60000.0
2008-02-26 15:30:00,57.82,57.94,57.76,57.86,87000.0,54.8539,54.9678,54.797,54.8919,87000.0
2008-02-26 15:40:00,57.85,57.92,57.77,57.78,55900.0,54.8824,54.9488,54.8065,54.816,55900.0
2008-02-26 15:50:00,57.77,58.0,57.76,57.94,114200.0,54.8065,55.0247,54.797,54.9678,114200.0
2008-02-27 09:30:00,57.68,58.01,57.47,57.6,78600.0,54.7211,55.0342,54.5219,54.6452,78600.0
2008-02-27 09:40:00,57.58,57.6,57.41,57.49,70600.0,54.6262,54.6452,54.4649,54.5408,70600.0
2008-02-27 09:50:00,57.51,57.56,57.44,57.5,66000.0,54.5598,54.6072,54.4934,54.5503,66000.0
2008-02-27 10:00:00,57.48,57.5,57.29,57.39,71600.0,54.5314,54.5503,54.3511,54.446,71600.0
2008-02-27 10:10:00,57.4,57.55,57.35,57.53,48600.0,54.4555,54.5978,54.408,54.5788,48600.0
2008-02-27 10:20:00,57.53,57.55,57.33,57.38,51100.0,54.5788,54.5978,54.389,54.4365,51100.0
2008-02-27 10:30:00,57.37,57.49,57.34,57.4,52100.0,54.427,54.5408,54.3985,54.4555,52100.0
2008-02-27 10:40:00,57.42,57.76,57.4,57.61,69500.0,54.4744,54.797,54.4555,54.6547,69500.0
2008-02-27 10:50:00,57.59,57.68,57.56,57.59,44200.0,54.6357,54.7211,54.6072,54.6357,44200.0
2008-02-27 11:00:00,57.59,57.7,57.59,57.68,34700.0,54.6357,54.7401,54.6357,54.7211,34700.0
2008-02-27 11:10:00,57.68,57.87,57.65,57.85,40000.0,54.7211,54.9013,54.6926,54.8824,40000.0
2008-02-27 11:20:00,57.83,57.86,57.68,57.68,30600.0,54.8634,54.8919,54.7211,54.7211,30600.0
2008-02-27 11:30:00,57.69,57.69,57.57,57.58,49300.0,54.7306,54.7306,54.6167,54.6262,49300.0
2008-02-27 11:40:00,57.59,57.72,57.58,57.7,26600.0,54.6357,54.759,54.6262,54.7401,26600.0
2008-02-27 11:50:00,57.72,57.77,57.71,57.75,22900.0,54.759,54.8065,54.7496,54.7875,22900.0
2008-02-27 12:00:00,57.75,57.79,57.66,57.68,22000.0,54.7875,54.8255,54.7021,54.7211,22000.0
2008-02-27 12:10:00,57.69,57.77,57.66,57.68,19700.0,54.7306,54.8065,54.7021,54.7211,19700.0
2008-02-27 12:20:00,57.68,57.77,57.61,57.69,46300.0,54.7211,54.8065,54.6547,54.7306,46300.0
2008-02-27 12:30:00,57.69,57.8,57.66,57.78,38500.0,54.7306,54.8349,54.7021,54.816,38500.0
2008-02-27 12:40:00,57.78,57.86,57.76,57.85,41300.0,54.816,54.8919,54.797,54.8824,41300.0
2008-02-27 12:50:00,57.85,57.94,57.84,57.93,27600.0,54.8824,54.9678,54.8729,54.9583,27600.0
2008-02-27 13:00:00,57.93,57.95,57.83,57.9,23200.0,54.9583,54.9772,54.8634,54.9298,23200.0
2008-02-27 13:10:00,57.93,57.99,57.88,57.94,24800.0,54.9583,55.0152,54.9108,54.9678,24800.0
2008-02-27 13:20:00,57.96,57.96,57.88,57.94,15500.0,54.9867,54.9867,54.9108,54.9678,15500.0
2008-02-27 13:30:00,57.94,57.95,57.7,57.73,32200.0,54.9678,54.9772,54.7401,54.7685,32200.0
2008-02-27 13:40:00,57.71,57.76,57.6,57.64,43100.0,54.7496,54.797,54.6452,54.6831,43100.0
2008-02-27 13:50:00,57.64,57.67,57.59,57.66,22000.0,54.6831,54.7116,54.6357,54.7021,22000.0
2008-02-27 14:00:00,57.66,57.72,57.57,57.63,41500.0,54.7021,54.759,54.6167,54.6737,41500.0
2008-02-27 14:10:00,57.63,57.65,57.53,57.53,26200.0,54.6737,54.6926,54.5788,54.5788,26200.0
2008-02-27 14:20:00,57.52,57.54,57.45,57.47,33000.0,54.5693,54.5883,54.5029,54.5219,33000.0
2008-02-27 14:30:00,57.48,57.54,57.46,57.52,24300.0,54.5314,54.5883,54.5124,54.5693,24300.0
2008-02-27 14:40:00,57.52,57.65,57.51,57.65,26900.0,54.5693,54.6926,54.5598,54.6926,26900.0
2008-02-27 14:50:00,57.64,57.67,57.57,57.67,46300.0,54.6831,54.7116,54.6167,54.7116,46300.0
2008-02-27 15:00:00,57.67,57.7,57.56,57.6,35600.0,54.7116,54.7401,54.6072,54.6452,35600.0
2008-02-27 15:10:00,57.6,57.65,57.57,57.65,37800.0,54.6452,54.6926,54.6167,54.6926,37800.0
2008-02-27 15:20:00,57.64,57.73,57.59,57.71,46700.0,54.6831,54.7685,54.6357,54.7496,46700.0
2008-02-27 15:30:00,57.72,57.77,57.69,57.77,65600.0,54.759,54.8065,54.7306,54.8065,65600.0
2008-02-27 15:40:00,57.76,57.76,57.64,57.69,75800.0,54.797,54.797,54.6831,54.7306,75800.0
2008-02-27 15:50:00,57.67,57.78,57.61,57.71,154500.0,54.7116,54.816,54.6547,54.7496,154500.0
2008-02-28 09:30:00,57.3,57.52,56.44,56.75,160400.0,54.3606,54.5693,53.5447,53.8388,160400.0
2008-02-28 09:40:00,56.77,57.01,56.7,56.97,66700.0,53.8578,54.0855,53.7914,54.0475,66700.0
2008-02-28 09:50:00,56.96,57.27,56.96,57.19,31600.0,54.038,54.3321,54.038,54.2562,31600.0
2008-02-28 10:00:00,57.19,57.23,57.07,57.12,30100.0,54.2562,54.2942,54.1424,54.1898,30100.0
2008-02-28 10:10:00,57.11,57.3,57.11,57.28,22600.0,54.1803,54.3606,54.1803,54.3416,22600.0
2008-02-28 10:20:00,57.28,57.34,57.19,57.24,35700.0,54.3416,54.3985,54.2562,54.3037,35700.0
2008-02-28 10:30:00,57.25,57.3,57.14,57.23,51100.0,54.3132,54.3606,54.2088,54.2942,51100.0
2008-02-28 10:40:00,57.22,57.28,57.08,57.17,54900.0,54.2847,54.3416,54.1519,54.2373,54900.0
2008-02-28 10:50:00,57.17,57.22,57.12,57.18,18900.0,54.2373,54.2847,54.1898,54.2467,18900.0
2008-02-28 11:00:00,57.17,57.21,56.9,57.01,30000.0,54.2373,54.2752,53.9811,54.0855,30000.0
2008-02-28 11:10:00,57.0,57.07,56.93,56.97,24200.0,54.076,54.1424,54.0096,54.0475,24200.0
2008-02-28 11:20:00,56.99,57.14,56.97,57.11,19200.0,54.0665,54.2088,54.0475,54.1803,19200.0
2008-02-28 11:30:00,57.11,57.12,57.02,57.1,24500.0,54.1803,54.1898,54.095,54.1708,24500.0
2008-02-28 11:40:00,57.1,57.15,57.08,57.08,19100.0,54.1708,54.2183,54.1519,54.1519,19100.0
2008-02-28 11:50:00,57.08,57.2,57.05,57.19,27500.0,54.1519,54.2657,54.1234,54.2562,27500.0
2008-02-28 12:00:00,57.18,57.2,57.09,57.09,21800.0,54.2467,54.2657,54.1614,54.1614,21800.0
2008-02-28 12:10:00,57.09,57.13,56.99,57.08,14100.0,54.1614,54.1993,54.0665,54.1519,14100.0
2008-02-28 12:20:00,57.09,57.13,57.07,57.08,7400.0,54.1614,54.1993,54.1424,54.1519,7400.0
2008-02-28 12:30:00,57.07,57.14,57.04,57.06,18000.0,54.1424,54.2088,54.1139,54.1329,18000.0
2008-02-28 12:40:00,57.08,57.16,57.03,57.14,29400.0,54.1519,54.2278,54.1044,54.2088,29400.0
2008-02-28 12:50:00,57.16,57.2,57.05,57.07,26000.0,54.2278,54.2657,54.1234,54.1424,26000.0
2008-02-28 13:00:00,57.04,57.2,57.0,57.2,13900.0,54.1139,54.2657,54.076,54.2657,13900.0
2008-02-28 13:10:00,57.18,57.21,57.13,57.17,15100.0,54.2467,54.2752,54.1993,54.2373,15100.0
2008-02-28 13:20:00,57.19,57.21,57.12,57.12,15200.0,54.2562,54.2752,54.1898,54.1898,15200.0
2008-02-28 13:30:00,57.14,57.18,57.07,57.09,16900.0,54.2088,54.2467,54.1424,54.1614,16900.0
2008-02-28 13:40:00,57.08,57.15,57.06,57.11,18800.0,54.1519,54.2183,54.1329,54.1803,18800.0
2008-02-28 13:50:00,57.11,57.12,56.99,57.06,23100.0,54.1803,54.1898,54.0665,54.1329,23100.0
2008-02-28 14:00:00,57.08,57.1,57.02,57.08,21200.0,54.1519,54.1708,54.095,54.1519,21200.0
2008-02-28 14:10:00,57.08,57.19,57.04,57.19,28100.0,54.1519,54.2562,54.1139,54.2562,28100.0
2008-02-28 14:20:00,57.17,57.31,57.16,57.28,46500.0,54.2373,54.3701,54.2278,54.3416,46500.0
2008-02-28 14:30:00,57.28,57.32,57.23,57.23,20200.0,54.3416,54.3796,54.2942,54.2942,20200.0
2008-02-28 14:40:00,57.23,57.31,57.2,57.23,22100.0,54.2942,54.3701,54.2657,54.2942,22100.0
2008-02-28 14:50:00,57.24,57.33,57.24,57.28,21000.0,54.3037,54.389,54.3037,54.3416,21000.0
2008-02-28 15:00:00,57.29,57.3,57.14,57.15,42200.0,54.3511,54.3606,54.2088,54.2183,42200.0
2008-02-28 15:10:00,57.15,57.2,57.07,57.15,34400.0,54.2183,54.2657,54.1424,54.2183,34400.0
2008-02-28 15:20:00,57.14,57.19,57.06,57.1,61600.0,54.2088,54.2562,54.1329,54.1708,61600.0
2008-02-28 15:30:00,57.1,57.12,57.02,57.03,30800.0,54.1708,54.1898,54.095,54.1044,30800.0
2008-02-28 15:40:00,57.04,57.15,57.03,57.06,49300.0,54.1139,54.2183,54.1044,54.1329,49300.0
2008-02-28 15:50:00,57.06,57.17,57.0,57.07,59000.0,54.1329,54.2373,54.076,54.1424,59000.0
2008-02-29 09:30:00,56.51,56.94,56.13,56.21,76500.0,53.6111,54.0191,53.2506,53.3265,76500.0
2008-02-29 09:40:00,56.2,56.35,56.07,56.14,82100.0,53.317,53.4593,53.1937,53.2601,82100.0
2008-02-29 09:50:00,56.16,56.23,55.95,55.98,98100.0,53.2791,53.3455,53.0798,53.1083,98100.0
2008-02-29 10:00:00,55.98,55.98,55.86,55.9,53100.0,53.1083,53.1083,52.9945,53.0324,53100.0
2008-02-29 10:10:00,55.9,55.9,55.69,55.72,107700.0,53.0324,53.0324,52.8332,52.8616,107700.0
2008-02-29 10:20:00,55.72,55.73,55.59,55.67,62200.0,52.8616,52.8711,52.7383,52.8142,62200.0
2008-02-29 10:30:00,55.66,55.89,55.61,55.83,42000.0,52.8047,53.0229,52.7573,52.966,42000.0
2008-02-29 10:40:00,55.84,55.88,55.8,55.83,26400.0,52.9755,53.0134,52.9375,52.966,26400.0
2008-02-29 10:50:00,55.82,55.84,55.78,55.82,43800.0,52.9565,52.9755,52.9186,52.9565,43800.0
2008-02-29 11:00:00,55.82,56.01,55.8,55.99,43200.0,52.9565,53.1368,52.9375,53.1178,43200.0
2008-02-29 11:10:00,55.99,56.03,55.91,55.95,31100.0,53.1178,53.1557,53.0419,53.0798,31100.0
2008-02-29 11:20:00,55.96,55.98,55.89,55.95,38000.0,53.0893,53.1083,53.0229,53.0798,38000.0
2008-02-29 11:30:00,55.95,56.09,55.94,55.99,38800.0,53.0798,53.2127,53.0704,53.1178,38800.0
2008-02-29 11:40:00,55.99,56.0,55.92,55.99,47500.0,53.1178,53.1273,53.0514,53.1178,47500.0
2008-02-29 11:50:00,55.99,56.08,55.9,55.91,35900.0,53.1178,53.2032,53.0324,53.0419,35900.0
2008-02-29 12:00:00,55.92,55.92,55.77,55.83,29700.0,53.0514,53.0514,52.9091,52.966,29700.0
2008-02-29 12:10:00,55.83,55.89,55.76,55.8,34500.0,52.966,53.0229,52.8996,52.9375,34500.0
2008-02-29 12:20:00,55.78,55.98,55.77,55.96,31100.0,52.9186,53.1083,52.9091,53.0893,31100.0
2008-02-29 12:30:00,55.95,55.99,55.84,55.86,14800.0,53.0798,53.1178,52.9755,52.9945,14800.0
2008-02-29 12:40:00,55.87,55.88,55.73,55.85,21300.0,53.0039,53.0134,52.8711,52.985,21300.0
2008-02-29 12:50:00,55.84,55.95,55.84,55.95,29000.0,52.9755,53.0798,52.9755,53.0798,29000.0
2008-02-29 13:00:00,55.95,55.98,55.84,55.88,21200.0,53.0798,53.1083,52.9755,53.0134,21200.0
2008-02-29 13:10:00,55.86,56.0,55.86,55.96,28800.0,52.9945,53.1273,52.9945,53.0893,28800.0
2008-02-29 13:20:00,55.96,55.97,55.9,55.91,17700.0,53.0893,53.0988,53.0324,53.0419,17700.0
2008-02-29 13:30:00,55.9,55.91,55.64,55.67,42500.0,53.0324,53.0419,52.7857,52.8142,42500.0
2008-02-29 13:40:00,55.68,55.77,55.64,55.66,28200.0,52.8237,52.9091,52.7857,52.8047,28200.0
2008-02-29 13:50:00,55.68,55.75,55.63,55.64,32100.0,52.8237,52.8901,52.7763,52.7857,32100.0
2008-02-29 14:00:00,55.63,55.73,55.63,55.69,34100.0,52.7763,52.8711,52.7763,52.8332,34100.0
2008-02-29 14:10:00,55.69,55.71,55.64,55.7,36000.0,52.8332,52.8522,52.7857,52.8427,36000.0
2008-02-29 14:20:00,55.7,55.8,55.7,55.79,55500.0,52.8427,52.9375,52.8427,52.928,55500.0
2008-02-29 14:30:00,55.79,55.87,55.77,55.87,52100.0,52.928,53.0039,52.9091,53.0039,52100.0
2008-02-29 14:40:00,55.86,55.98,55.77,55.91,58700.0,52.9945,53.1083,52.9091,53.0419,58700.0
2008-02-29 14:50:00,55.92,56.0,55.91,55.93,67500.0,53.0514,53.1273,53.0419,53.0609,67500.0
2008-02-29 15:00:00,55.92,56.0,55.85,55.96,56200.0,53.0514,53.1273,52.985,53.0893,56200.0
2008-02-29 15:10:00,55.96,56.0,55.89,55.93,73600.0,53.0893,53.1273,53.0229,53.0609,73600.0
2008-02-29 15:20:00,55.92,56.09,55.9,56.03,73000.0,53.0514,53.2127,53.0324,53.1557,73000.0
2008-02-29 15:30:00,56.05,56.07,55.85,55.85,71600.0,53.1747,53.1937,52.985,52.985,71600.0
2008-02-29 15:40:00,55.87,55.93,55.8,55.82,137100.0,53.0039,53.0609,52.9375,52.9565,137100.0
2008-02-29 15:50:00,55.82,55.99,55.65,55.92,202500.0,52.9565,53.1178,52.7952,53.0514,202500.0
2008-03-03 09:30:00,55.93,56.15,55.87,55.89,79200.0,53.0609,53.2696,53.0039,53.0229,79200.0
2008-03-03 09:40:00,55.89,55.97,55.75,55.85,97300.0,53.0229,53.0988,52.8901,52.985,97300.0
2008-03-03 09:50:00,55.85,55.96,55.8,55.89,85500.0,52.985,53.0893,52.9375,53.0229,85500.0
2008-03-03 10:00:00,55.87,55.97,55.75,55.82,108900.0,53.0039,53.0988,52.8901,52.9565,108900.0
2008-03-03 10:10:00,55.82,55.88,55.75,55.84,43000.0,52.9565,53.0134,52.8901,52.9755,43000.0
2008-03-03 10:20:00,55.84,55.85,55.71,55.81,34200.0,52.9755,52.985,52.8522,52.947,34200.0
2008-03-03 10:30:00,55.8,55.8,55.56,55.65,26700.0,52.9375,52.9375,52.7098,52.7952,26700.0
2008-03-03 10:40:00,55.66,55.7,55.59,55.67,21000.0,52.8047,52.8427,52.7383,52.8142,21000.0
2008-03-03 10:50:00,55.64,55.68,55.53,55.64,28500.0,52.7857,52.8237,52.6814,52.7857,28500.0
2008-03-03 11:00:00,55.64,55.66,55.46,55.5,24800.0,52.7857,52.8047,52.615,52.6529,24800.0
2008-03-03 11:10:00,55.5,55.5,55.26,55.28,42400.0,52.6529,52.6529,52.4252,52.4442,42400.0
2008-03-03 11:20:00,55.28,55.45,55.28,55.44,26600.0,52.4442,52.6055,52.4442,52.596,26600.0
2008-03-03 11:30:00,55.43,55.47,55.39,55.39,33800.0,52.5865,52.6245,52.5486,52.5486,33800.0
2008-03-03 11:40:00,55.4,55.4,55.19,55.26,49100.0,52.5581,52.5581,52.3588,52.4252,49100.0
2008-03-03 11:50:00,55.27,55.45,55.24,55.43,34300.0,52.4347,52.6055,52.4063,52.5865,34300.0
2008-03-03 12:00:00,55.42,55.45,55.35,55.39,42000.0,52.577,52.6055,52.5106,52.5486,42000.0
2008-03-03 12:10:00,55.38,55.42,55.33,55.39,30800.0,52.5391,52.577,52.4916,52.5486,30800.0
2008-03-03 12:20:00,55.39,55.4,55.35,55.37,67100.0,52.5486,52.5581,52.5106,52.5296,67100.0
2008-03-03 12:30:00,55.37,55.41,55.31,55.34,47900.0,52.5296,52.5675,52.4727,52.5011,47900.0
2008-03-03 12:40:00,55.35,55.38,55.24,55.31,14300.0,52.5106,52.5391,52.4063,52.4727,14300.0
2008-03-03 12:50:00,55.3,55.38,55.27,55.28,47500.0,52.4632,52.5391,52.4347,52.4442,47500.0
2008-03-03 13:00:00,55.29,55.38,55.27,55.38,21500.0,52.4537,52.5391,52.4347,52.5391,21500.0
2008-03-03 13:10:00,55.36,55.37,55.26,55.28,16700.0,52.5201,52.5296,52.4252,52.4442,16700.0
2008-03-03 13:20:00,55.28,55.43,55.27,55.31,25700.0,52.4442,52.5865,52.4347,52.4727,25700.0
2008-03-03 13:30:00,55.31,55.31,55.2,55.25,20300.0,52.4727,52.4727,52.3683,52.4157,20300.0
2008-03-03 13:40:00,55.24,55.37,55.2,55.3,22900.0,52.4063,52.5296,52.3683,52.4632,22900.0
2008-03-03 13:50:00,55.3,55.31,55.19,55.24,85100.0,52.4632,52.4727,52.3588,52.4063,85100.0
2008-03-03 14:00:00,55.24,55.3,55.16,55.27,33500.0,52.4063,52.4632,52.3304,52.4347,33500.0
2008-03-03 14:10:00,55.27,55.31,55.2,55.24,72000.0,52.4347,52.4727,52.3683,52.4063,72000.0
2008-03-03 14:20:00,55.23,55.24,55.15,55.19,64000.0,52.3968,52.4063,52.3209,52.3588,64000.0
2008-03-03 14:30:00,55.21,55.26,55.12,55.17,54400.0,52.3778,52.4252,52.2924,52.3399,54400.0
2008-03-03 14:40:00,55.15,55.25,55.12,55.14,43200.0,52.3209,52.4157,52.2924,52.3114,43200.0
2008-03-03 14:50:00,55.13,55.17,55.07,55.17,48700.0,52.3019,52.3399,52.245,52.3399,48700.0
2008-03-03 15:00:00,55.17,55.22,55.16,55.19,37300.0,52.3399,52.3873,52.3304,52.3588,37300.0
2008-03-03 15:10:00,55.2,55.3,55.16,55.3,101900.0,52.3683,52.4632,52.3304,52.4632,101900.0
2008-03-03 15:20:00,55.29,55.39,55.29,55.35,60700.0,52.4537,52.5486,52.4537,52.5106,60700.0
2008-03-03 15:30:00,55.33,55.41,55.33,55.37,71000.0,52.4916,52.5675,52.4916,52.5296,71000.0
2008-03-03 15:40:00,55.37,55.49,55.34,55.43,62100.0,52.5296,52.6434,52.5011,52.5865,62100.0
2008-03-03 15:50:00,55.43,55.51,55.39,55.42,294600.0,52.5865,52.6624,52.5486,52.577,294600.0
2008-03-04 09:30:00,55.01,55.33,54.31,54.33,142500.0,52.1881,52.4916,51.524,51.5429,142500.0
2008-03-04 09:40:00,54.33,54.44,54.0,54.37,139900.0,51.5429,51.6473,51.2299,51.5809,139900.0
2008-03-04 09:50:00,54.37,54.6,54.3,54.59,100800.0,51.5809,51.7991,51.5145,51.7896,100800.0
2008-03-04 10:00:00,54.6,54.83,54.6,54.79,87300.0,51.7991,52.0173,51.7991,51.9793,87300.0
2008-03-04 10:10:00,54.79,54.87,54.77,54.78,75000.0,51.9793,52.0552,51.9604,51.9699,75000.0
2008-03-04 10:20:00,54.78,54.88,54.74,54.8,70200.0,51.9699,52.0647,51.9319,51.9888,70200.0
2008-03-04 10:30:00,54.8,55.0,54.79,55.0,65600.0,51.9888,52.1786,51.9793,52.1786,65600.0
2008-03-04 10:40:00,55.0,55.0,54.82,54.82,64900.0,52.1786,52.1786,52.0078,52.0078,64900.0
2008-03-04 10:50:00,54.83,55.01,54.81,54.98,51900.0,52.0173,52.1881,51.9983,52.1596,51900.0
2008-03-04 11:00:00,54.97,55.0,54.91,54.94,69200.0,52.1501,52.1786,52.0932,52.1217,69200.0
2008-03-04 11:10:00,54.94,55.0,54.92,55.0,57900.0,52.1217,52.1786,52.1027,52.1786,57900.0
2008-03-04 11:20:00,55.0,55.03,54.94,55.03,69600.0,52.1786,52.207,52.1217,52.207,69600.0
2008-03-04 11:30:00,55.03,55.03,54.85,54.95,50100.0,52.207,52.207,52.0363,52.1311,50100.0
2008-03-04 11:40:00,54.95,54.97,54.81,54.85,53900.0,52.1311,52.1501,51.9983,52.0363,53900.0
2008-03-04 11:50:00,54.84,54.88,54.74,54.78,64700.0,52.0268,52.0647,51.9319,51.9699,64700.0
2008-03-04 12:00:00,54.78,54.78,54.66,54.68,74000.0,51.9699,51.9699,51.856,51.875,74000.0
2008-03-04 12:10:00,54.7,54.75,54.64,54.67,46500.0,51.894,51.9414,51.837,51.8655,46500.0
2008-03-04 12:20:00,54.66,54.7,54.64,54.69,61900.0,51.856,51.894,51.837,51.8845,61900.0
2008-03-04 12:30:00,54.7,54.78,54.64,54.69,49300.0,51.894,51.9699,51.837,51.8845,49300.0
2008-03-04 12:40:00,54.69,54.75,54.64,54.75,43800.0,51.8845,51.9414,51.837,51.9414,43800.0
2008-03-04 12:50:00,54.74,54.74,54.55,54.59,43900.0,51.9319,51.9319,51.7517,51.7896,43900.0
2008-03-04 13:00:00,54.57,54.63,54.41,54.42,106800.0,51.7706,51.8276,51.6188,51.6283,106800.0
2008-03-04 13:10:00,54.44,54.69,54.4,54.68,52300.0,51.6473,51.8845,51.6094,51.875,52300.0
2008-03-04 13:20:00,54.68,54.75,54.66,54.69,93500.0,51.875,51.9414,51.856,51.8845,93500.0
2008-03-04 13:30:00,54.69,54.69,54.45,54.54,73900.0,51.8845,51.8845,51.6568,51.7422,73900.0
2008-03-04 13:40:00,54.53,54.7,54.53,54.58,71600.0,51.7327,51.894,51.7327,51.7801,71600.0
2008-03-04 13:50:00,54.6,54.73,54.5,54.52,46100.0,51.7991,51.9224,51.7042,51.7232,46100.0
2008-03-04 14:00:00,54.52,54.54,54.45,54.48,50400.0,51.7232,51.7422,51.6568,51.6852,50400.0
2008-03-04 14:10:00,54.49,54.57,54.45,54.55,71500.0,51.6947,51.7706,51.6568,51.7517,71500.0
2008-03-04 14:20:00,54.55,54.55,54.43,54.5,83800.0,51.7517,51.7517,51.6378,51.7042,83800.0
2008-03-04 14:30:00,54.47,54.69,54.47,54.67,66500.0,51.6758,51.8845,51.6758,51.8655,66500.0
2008-03-04 14:40:00,54.66,54.75,54.63,54.71,80200.0,51.856,51.9414,51.8276,51.9035,80200.0
2008-03-04 14:50:00,54.7,54.76,54.53,54.62,76400.0,51.894,51.9509,51.7327,51.8181,76400.0
2008-03-04 15:00:00,54.63,54.85,54.56,54.72,161900.0,51.8276,52.0363,51.7611,51.9129,161900.0
2008-03-04 15:10:00,54.71,54.78,54.59,54.73,162900.0,51.9035,51.9699,51.7896,51.9224,162900.0
2008-03-04 15:20:00,54.72,54.75,54.66,54.72,125800.0,51.9129,51.9414,51.856,51.9129,125800.0
2008-03-04 15:30:00,54.7,54.83,54.68,54.7,267500.0,51.894,52.0173,51.875,51.894,267500.0
2008-03-04 15:40:00,54.7,54.86,54.66,54.79,281200.0,51.894,52.0458,51.856,51.9793,281200.0
2008-03-04 15:50:00,54.77,55.0,54.65,54.93,377900.0,51.9604,52.1786,51.8465,52.1122,377900.0
2008-03-05 09:30:00,55.25,55.86,55.25,55.3,130000.0,52.4157,52.9945,52.4157,52.4632,130000.0
2008-03-05 09:40:00,55.28,55.39,55.19,55.37,83500.0,52.4442,52.5486,52.3588,52.5296,83500.0
2008-03-05 09:50:00,55.37,55.42,55.31,55.37,54600.0,52.5296,52.577,52.4727,52.5296,54600.0
2008-03-05 10:00:00,55.36,55.5,55.27,55.3,210500.0,52.5201,52.6529,52.4347,52.4632,210500.0
2008-03-05 10:10:00,55.3,55.33,55.26,55.31,102600.0,52.4632,52.4916,52.4252,52.4727,102600.0
2008-03-05 10:20:00,55.3,55.37,55.07,55.1,35300.0,52.4632,52.5296,52.245,52.2734,35300.0
2008-03-05 10:30:00,55.08,55.09,54.94,54.99,75200.0,52.2545,52.264,52.1217,52.1691,75200.0
2008-03-05 10:40:00,54.98,55.07,54.93,55.05,43700.0,52.1596,52.245,52.1122,52.226,43700.0
2008-03-05 10:50:00,55.05,55.12,55.03,55.09,90400.0,52.226,52.2924,52.207,52.264,90400.0
2008-03-05 11:00:00,55.1,55.1,54.93,54.96,71300.0,52.2734,52.2734,52.1122,52.1406,71300.0
2008-03-05 11:10:00,54.98,55.18,54.96,55.15,61800.0,52.1596,52.3493,52.1406,52.3209,61800.0
2008-03-05 11:20:00,55.15,55.24,55.1,55.15,42900.0,52.3209,52.4063,52.2734,52.3209,42900.0
2008-03-05 11:30:00,55.12,55.2,55.07,55.19,24800.0,52.2924,52.3683,52.245,52.3588,24800.0
2008-03-05 11:40:00,55.21,55.25,54.95,54.99,82200.0,52.3778,52.4157,52.1311,52.1691,82200.0
2008-03-05 11:50:00,54.98,55.06,54.98,55.01,27100.0,52.1596,52.2355,52.1596,52.1881,27100.0
2008-03-05 12:00:00,55.04,55.2,54.97,55.01,170000.0,52.2165,52.3683,52.1501,52.1881,170000.0
2008-03-05 12:10:00,55.02,55.14,54.94,54.95,42800.0,52.1975,52.3114,52.1217,52.1311,42800.0
2008-03-05 12:20:00,54.95,55.0,54.75,54.81,59700.0,52.1311,52.1786,51.9414,51.9983,59700.0
2008-03-05 12:30:00,54.79,54.84,54.68,54.73,84200.0,51.9793,52.0268,51.875,51.9224,84200.0
2008-03-05 12:40:00,54.73,54.87,54.7,54.8,37800.0,51.9224,52.0552,51.894,51.9888,37800.0
2008-03-05 12:50:00,54.79,54.98,54.78,54.98,27800.0,51.9793,52.1596,51.9699,52.1596,27800.0
2008-03-05 13:00:00,54.98,55.17,54.95,55.17,90900.0,52.1596,52.3399,52.1311,52.3399,90900.0
2008-03-05 13:10:00,55.18,55.19,54.93,54.95,72100.0,52.3493,52.3588,52.1122,52.1311,72100.0
2008-03-05 13:20:00,54.96,54.96,54.7,54.72,72700.0,52.1406,52.1406,51.894,51.9129,72700.0
2008-03-05 13:30:00,54.72,55.02,54.62,54.66,61000.0,51.9129,52.1975,51.8181,51.856,61000.0
2008-03-05 13:40:00,54.66,54.68,54.4,54.49,115900.0,51.856,51.875,51.6094,51.6947,115900.0
2008-03-05 13:50:00,54.49,54.62,54.48,54.59,28800.0,51.6947,51.8181,51.6852,51.7896,28800.0
2008-03-05 14:00:00,54.6,54.65,54.5,54.65,29400.0,51.7991,51.8465,51.7042,51.8465,29400.0
2008-03-05 14:10:00,54.65,54.88,54.65,54.84,59800.0,51.8465,52.0647,51.8465,52.0268,59800.0
2008-03-05 14:20:00,54.83,54.84,54.75,54.81,65400.0,52.0173,52.0268,51.9414,51.9983,65400.0
2008-03-05 14:30:00,54.81,54.83,54.64,54.65,55400.0,51.9983,52.0173,51.837,51.8465,55400.0
2008-03-05 14:40:00,54.65,54.77,54.64,54.73,63100.0,51.8465,51.9604,51.837,51.9224,63100.0
2008-03-05 14:50:00,54.73,54.85,54.72,54.75,51700.0,51.9224,52.0363,51.9129,51.9414,51700.0
2008-03-05 15:00:00,54.75,54.9,54.71,54.82,46600.0,51.9414,52.0837,51.9035,52.0078,46600.0
2008-03-05 15:10:00,54.82,54.89,54.63,54.66,43200.0,52.0078,52.0742,51.8276,51.856,43200.0
2008-03-05 15:20:00,54.67,54.82,54.66,54.78,56100.0,51.8655,52.0078,51.856,51.9699,56100.0
2008-03-05 15:30:00,54.78,54.86,54.75,54.78,46300.0,51.9699,52.0458,51.9414,51.9699,46300.0
2008-03-05 15:40:00,54.78,54.78,54.6,54.6,107400.0,51.9699,51.9699,51.7991,51.7991,107400.0
2008-03-05 15:50:00,54.6,54.9,54.6,54.89,129200.0,51.7991,52.0837,51.7991,52.0742,129200.0
2008-03-06 09:30:00,54.48,54.92,54.48,54.88,106500.0,51.6852,52.1027,51.6852,52.0647,106500.0
2008-03-06 09:40:00,54.88,55.01,54.72,55.01,67900.0,52.0647,52.1881,51.9129,52.1881,67900.0
2008-03-06 09:50:00,54.99,55.01,54.73,54.81,41100.0,52.1691,52.1881,51.9224,51.9983,41100.0
2008-03-06 10:00:00,54.82,54.83,54.6,54.78,43200.0,52.0078,52.0173,51.7991,51.9699,43200.0
2008-03-06 10:10:00,54.76,54.83,54.68,54.68,23600.0,51.9509,52.0173,51.875,51.875,23600.0
2008-03-06 10:20:00,54.7,54.97,54.68,54.84,48900.0,51.894,52.1501,51.875,52.0268,48900.0
2008-03-06 10:30:00,54.86,54.89,54.74,54.8,62700.0,52.0458,52.0742,51.9319,51.9888,62700.0
2008-03-06 10:40:00,54.8,54.81,54.53,54.56,59800.0,51.9888,51.9983,51.7327,51.7611,59800.0
2008-03-06 10:50:00,54.57,54.73,54.56,54.61,40600.0,51.7706,51.9224,51.7611,51.8086,40600.0
2008-03-06 11:00:00,54.6,54.61,54.32,54.44,49000.0,51.7991,51.8086,51.5335,51.6473,49000.0
2008-03-06 11:10:00,54.44,54.49,54.37,54.47,24100.0,51.6473,51.6947,51.5809,51.6758,24100.0
2008-03-06 11:20:00,54.47,54.52,54.29,54.36,73700.0,51.6758,51.7232,51.505,51.5714,73700.0
2008-03-06 11:30:00,54.38,54.53,54.32,54.48,32700.0,51.5904,51.7327,51.5335,51.6852,32700.0
2008-03-06 11:40:00,54.48,54.5,54.34,54.36,32600.0,51.6852,51.7042,51.5524,51.5714,32600.0
2008-03-06 11:50:00,54.35,54.46,54.32,54.45,43600.0,51.5619,51.6663,51.5335,51.6568,43600.0
2008-03-06 12:00:00,54.46,54.46,54.15,54.19,83100.0,51.6663,51.6663,51.3722,51.4101,83100.0
2008-03-06 12:10:00,54.19,54.21,54.08,54.2,38900.0,51.4101,51.4291,51.3058,51.4196,38900.0
2008-03-06 12:20:00,54.18,54.42,54.18,54.39,21500.0,51.4006,51.6283,51.4006,51.5999,21500.0
2008-03-06 12:30:00,54.39,54.47,54.35,54.47,20400.0,51.5999,51.6758,51.5619,51.6758,20400.0
2008-03-06 12:40:00,54.48,54.56,54.48,54.51,24500.0,51.6852,51.7611,51.6852,51.7137,24500.0
2008-03-06 12:50:00,54.52,54.52,54.39,54.46,14000.0,51.7232,51.7232,51.5999,51.6663,14000.0
2008-03-06 13:00:00,54.47,54.53,54.43,54.52,42300.0,51.6758,51.7327,51.6378,51.7232,42300.0
2008-03-06 13:10:00,54.51,54.55,54.44,54.48,34600.0,51.7137,51.7517,51.6473,51.6852,34600.0
2008-03-06 13:20:00,54.47,54.47,54.37,54.37,20900.0,51.6758,51.6758,51.5809,51.5809,20900.0
2008-03-06 13:30:00,54.33,54.34,54.24,54.32,59100.0,51.5429,51.5524,51.4576,51.5335,59100.0
2008-03-06 13:40:00,54.3,54.39,54.28,54.35,62800.0,51.5145,51.5999,51.4955,51.5619,62800.0
2008-03-06 13:50:00,54.35,54.35,54.24,54.29,48600.0,51.5619,51.5619,51.4576,51.505,48600.0
2008-03-06 14:00:00,54.26,54.42,54.25,54.37,32600.0,51.4765,51.6283,51.467,51.5809,32600.0
2008-03-06 14:10:00,54.37,54.43,54.28,54.29,26900.0,51.5809,51.6378,51.4955,51.505,26900.0
2008-03-06 14:20:00,54.26,54.3,54.24,54.27,25200.0,51.4765,51.5145,51.4576,51.486,25200.0
2008-03-06 14:30:00,54.26,54.33,54.24,54.32,43100.0,51.4765,51.5429,51.4576,51.5335,43100.0
2008-03-06 14:40:00,54.32,54.34,54.24,54.24,43100.0,51.5335,51.5524,51.4576,51.4576,43100.0
2008-03-06 14:50:00,54.23,54.3,54.17,54.21,59400.0,51.4481,51.5145,51.3912,51.4291,59400.0
2008-03-06 15:00:00,54.21,54.21,53.96,53.96,73000.0,51.4291,51.4291,51.1919,51.1919,73000.0
2008-03-06 15:10:00,53.96,54.11,53.89,54.08,103800.0,51.1919,51.3342,51.1255,51.3058,103800.0
2008-03-06 15:20:00,54.08,54.21,54.07,54.16,91500.0,51.3058,51.4291,51.2963,51.3817,91500.0
2008-03-06 15:30:00,54.16,54.17,53.91,53.96,94200.0,51.3817,51.3912,51.1445,51.1919,94200.0
2008-03-06 15:40:00,53.96,54.06,53.9,53.96,188400.0,51.1919,51.2868,51.135,51.1919,188400.0
2008-03-06 15:50:00,53.98,53.99,53.8,53.82,161700.0,51.2109,51.2204,51.0401,51.0591,161700.0
2008-03-07 09:30:00,53.28,53.59,53.28,53.45,79600.0,50.5468,50.8409,50.5468,50.7081,79600.0
2008-03-07 09:40:00,53.44,53.45,53.32,53.35,50800.0,50.6986,50.7081,50.5848,50.6132,50800.0
2008-03-07 09:50:00,53.35,53.4,53.12,53.16,66200.0,50.6132,50.6607,50.395,50.433,66200.0
2008-03-07 10:00:00,53.16,53.5,53.16,53.44,116300.0,50.433,50.7555,50.433,50.6986,116300.0
2008-03-07 10:10:00,53.43,53.67,53.43,53.48,86900.0,50.6891,50.9168,50.6891,50.7365,86900.0
2008-03-07 10:20:00,53.49,53.74,53.49,53.6,89200.0,50.746,50.9832,50.746,50.8504,89200.0
2008-03-07 10:30:00,53.58,53.69,53.56,53.65,102100.0,50.8314,50.9358,50.8124,50.8978,102100.0
2008-03-07 10:40:00,53.64,53.94,53.64,53.92,77700.0,50.8883,51.173,50.8883,51.154,77700.0
2008-03-07 10:50:00,53.91,53.95,53.75,53.75,80600.0,51.1445,51.1824,50.9927,50.9927,80600.0
2008-03-07 11:00:00,53.75,53.79,53.71,53.73,78300.0,50.9927,51.0306,50.9547,50.9737,78300.0
2008-03-07 11:10:00,53.71,53.76,53.58,53.58,61100.0,50.9547,51.0022,50.8314,50.8314,61100.0
2008-03-07 11:20:00,53.58,53.68,53.39,53.39,61600.0,50.8314,50.9263,50.6512,50.6512,61600.0
2008-03-07 11:30:00,53.39,53.69,53.37,53.69,44200.0,50.6512,50.9358,50.6322,50.9358,44200.0
2008-03-07 11:40:00,53.66,53.71,53.51,53.58,37700.0,50.9073,50.9547,50.765,50.8314,37700.0
2008-03-07 11:50:00,53.56,53.59,53.5,53.56,35500.0,50.8124,50.8409,50.7555,50.8124,35500.0
2008-03-07 12:00:00,53.56,53.58,53.5,53.57,25100.0,50.8124,50.8314,50.7555,50.8219,25100.0
2008-03-07 12:10:00,53.56,53.63,53.48,53.61,462700.0,50.8124,50.8789,50.7365,50.8599,462700.0
2008-03-07 12:20:00,53.62,53.75,53.59,53.65,122600.0,50.8694,50.9927,50.8409,50.8978,122600.0
2008-03-07 12:30:00,53.66,53.74,53.62,53.65,78800.0,50.9073,50.9832,50.8694,50.8978,78800.0
2008-03-07 12:40:00,53.62,53.88,53.62,53.86,84900.0,50.8694,51.116,50.8694,51.0971,84900.0
2008-03-07 12:50:00,53.88,53.93,53.8,53.89,116600.0,51.116,51.1635,51.0401,51.1255,116600.0
2008-03-07 13:00:00,53.89,53.99,53.85,53.95,48600.0,51.1255,51.2204,51.0876,51.1824,48600.0
2008-03-07 13:10:00,53.95,53.98,53.85,53.91,64700.0,51.1824,51.2109,51.0876,51.1445,64700.0
2008-03-07 13:20:00,53.9,54.02,53.88,54.02,49400.0,51.135,51.2488,51.116,51.2488,49400.0
2008-03-07 13:30:00,54.02,54.02,53.96,53.97,39300.0,51.2488,51.2488,51.1919,51.2014,39300.0
2008-03-07 13:40:00,53.98,53.98,53.89,53.96,25800.0,51.2109,51.2109,51.1255,51.1919,25800.0
2008-03-07 13:50:00,53.94,53.96,53.85,53.85,35000.0,51.173,51.1919,51.0876,51.0876,35000.0
2008-03-07 14:00:00,53.85,53.85,53.72,53.83,61400.0,51.0876,51.0876,50.9642,51.0686,61400.0
2008-03-07 14:10:00,53.84,53.87,53.67,53.69,50100.0,51.0781,51.1065,50.9168,50.9358,50100.0
2008-03-07 14:20:00,53.69,53.69,53.52,53.56,55600.0,50.9358,50.9358,50.7745,50.8124,55600.0
2008-03-07 14:30:00,53.57,53.57,53.42,53.43,38300.0,50.8219,50.8219,50.6796,50.6891,38300.0
2008-03-07 14:40:00,53.42,53.53,53.41,53.51,33000.0,50.6796,50.784,50.6701,50.765,33000.0
2008-03-07 14:50:00,53.51,53.66,53.44,53.66,31000.0,50.765,50.9073,50.6986,50.9073,31000.0
2008-03-07 15:00:00,53.66,53.71,53.47,53.64,57900.0,50.9073,50.9547,50.7271,50.8883,57900.0
2008-03-07 15:10:00,53.62,53.78,53.55,53.78,123000.0,50.8694,51.0212,50.803,51.0212,123000.0
2008-03-07 15:20:00,53.75,53.84,53.63,53.66,72000.0,50.9927,51.0781,50.8789,50.9073,72000.0
2008-03-07 15:30:00,53.65,53.74,53.57,53.65,111700.0,50.8978,50.9832,50.8219,50.8978,111700.0
2008-03-07 15:40:00,53.65,53.83,53.59,53.59,154800.0,50.8978,51.0686,50.8409,50.8409,154800.0
2008-03-07 15:50:00,53.6,53.6,53.45,53.5,171800.0,50.8504,50.8504,50.7081,50.7555,171800.0
2008-03-10 09:30:00,53.51,53.74,53.35,53.64,54700.0,50.765,50.9832,50.6132,50.8883,54700.0
2008-03-10 09:40:00,53.63,53.65,53.37,53.4,104200.0,50.8789,50.8978,50.6322,50.6607,104200.0
2008-03-10 09:50:00,53.4,53.41,53.26,53.26,45300.0,50.6607,50.6701,50.5278,50.5278,45300.0
2008-03-10 10:00:00,53.26,53.44,53.16,53.24,62400.0,50.5278,50.6986,50.433,50.5089,62400.0
2008-03-10 10:10:00,53.24,53.29,53.11,53.15,53400.0,50.5089,50.5563,50.3855,50.4235,53400.0
2008-03-10 10:20:00,53.14,53.22,53.12,53.15,265800.0,50.414,50.4899,50.395,50.4235,265800.0
2008-03-10 10:30:00,53.17,53.38,53.14,53.2,97300.0,50.4425,50.6417,50.414,50.4709,97300.0
2008-03-10 10:40:00,53.19,53.46,53.17,53.39,100300.0,50.4614,50.7176,50.4425,50.6512,100300.0
2008-03-10 10:50:00,53.38,53.51,53.36,53.4,71700.0,50.6417,50.765,50.6227,50.6607,71700.0
2008-03-10 11:00:00,53.4,53.49,53.37,53.39,60900.0,50.6607,50.746,50.6322,50.6512,60900.0
2008-03-10 11:10:00,53.37,53.49,53.37,53.47,69200.0,50.6322,50.746,50.6322,50.7271,69200.0
2008-03-10 11:20:00,53.45,53.46,53.28,53.29,87800.0,50.7081,50.7176,50.5468,50.5563,87800.0
2008-03-10 11:30:00,53.3,53.3,53.11,53.11,122200.0,50.5658,50.5658,50.3855,50.3855,122200.0
2008-03-10 11:40:00,53.13,53.15,52.96,53.07,167600.0,50.4045,50.4235,50.2432,50.3476,167600.0
2008-03-10 11:50:00,53.06,53.1,53.0,53.04,59600.0,50.3381,50.376,50.2812,50.3191,59600.0
2008-03-10 12:00:00,53.03,53.1,53.0,53.03,80600.0,50.3096,50.376,50.2812,50.3096,80600.0
2008-03-10 12:10:00,53.03,53.08,52.88,53.08,121200.0,50.3096,50.3571,50.1673,50.3571,121200.0
2008-03-10 12:20:00,53.08,53.17,53.02,53.07,63800.0,50.3571,50.4425,50.3001,50.3476,63800.0
2008-03-10 12:30:00,53.07,53.12,52.98,53.08,36800.0,50.3476,50.395,50.2622,50.3571,36800.0
2008-03-10 12:40:00,53.1,53.11,52.99,52.99,29400.0,50.376,50.3855,50.2717,50.2717,29400.0
2008-03-10 12:50:00,52.98,53.12,52.97,53.06,38700.0,50.2622,50.395,50.2527,50.3381,38700.0
2008-03-10 13:00:00,53.07,53.12,52.99,53.02,20400.0,50.3476,50.395,50.2717,50.3001,20400.0
2008-03-10 13:10:00,53.0,53.03,52.89,52.92,38800.0,50.2812,50.3096,50.1768,50.2053,38800.0
2008-03-10 13:20:00,52.91,52.98,52.85,52.88,21900.0,50.1958,50.2622,50.1389,50.1673,21900.0
2008-03-10 13:30:00,52.87,52.99,52.84,52.86,23500.0,50.1578,50.2717,50.1294,50.1484,23500.0
2008-03-10 13:40:00,52.87,52.91,52.81,52.83,12200.0,50.1578,50.1958,50.1009,50.1199,12200.0
2008-03-10 13:50:00,52.82,52.88,52.71,52.75,23200.0,50.1104,50.1673,50.006,50.044,23200.0
2008-03-10 14:00:00,52.75,52.79,52.58,52.6,56700.0,50.044,50.0819,49.8827,49.9017,56700.0
2008-03-10 14:10:00,52.59,52.71,52.58,52.64,34600.0,49.8922,50.006,49.8827,49.9396,34600.0
2008-03-10 14:20:00,52.63,52.67,52.52,52.6,39900.0,49.9302,49.9681,49.8258,49.9017,39900.0
2008-03-10 14:30:00,52.58,52.71,52.52,52.7,26400.0,49.8827,50.006,49.8258,49.9966,26400.0
2008-03-10 14:40:00,52.71,52.72,52.58,52.62,36400.0,50.006,50.0155,49.8827,49.9207,36400.0
2008-03-10 14:50:00,52.64,52.65,52.5,52.52,48800.0,49.9396,49.9491,49.8068,49.8258,48800.0
2008-03-10 15:00:00,52.52,52.53,52.39,52.45,78000.0,49.8258,49.8353,49.7025,49.7594,78000.0
2008-03-10 15:10:00,52.45,52.49,52.36,52.45,65500.0,49.7594,49.7973,49.674,49.7594,65500.0
2008-03-10 15:20:00,52.45,52.54,52.4,52.51,94100.0,49.7594,49.8448,49.712,49.8163,94100.0
2008-03-10 15:30:00,52.51,52.56,52.43,52.44,97800.0,49.8163,49.8637,49.7404,49.7499,97800.0
2008-03-10 15:40:00,52.42,52.43,52.31,52.34,106200.0,49.7309,49.7404,49.6266,49.655,106200.0
2008-03-10 15:50:00,52.35,52.47,52.3,52.44,200700.0,49.6645,49.7784,49.6171,49.7499,200700.0
2008-03-11 09:30:00,52.01,53.1,52.01,52.69,120200.0,49.342,50.376,49.342,49.9871,120200.0
2008-03-11 09:40:00,52.73,53.18,52.73,53.01,88600.0,50.025,50.4519,50.025,50.2907,88600.0
2008-03-11 09:50:00,53.01,53.1,52.96,52.96,64700.0,50.2907,50.376,50.2432,50.2432,64700.0
2008-03-11 10:00:00,52.95,53.06,52.87,53.06,48100.0,50.2337,50.3381,50.1578,50.3381,48100.0
2008-03-11 10:10:00,53.05,53.07,52.91,52.91,71700.0,50.3286,50.3476,50.1958,50.1958,71700.0
2008-03-11 10:20:00,52.92,52.95,52.87,52.89,49900.0,50.2053,50.2337,50.1578,50.1768,49900.0
2008-03-11 10:30:00,52.9,52.94,52.87,52.92,59000.0,50.1863,50.2242,50.1578,50.2053,59000.0
2008-03-11 10:40:00,52.91,52.94,52.72,52.75,164800.0,50.1958,50.2242,50.0155,50.044,164800.0
2008-03-11 10:50:00,52.76,52.83,52.73,52.82,71700.0,50.0535,50.1199,50.025,50.1104,71700.0
2008-03-11 11:00:00,52.8,52.86,52.73,52.74,41000.0,50.0914,50.1484,50.025,50.0345,41000.0
2008-03-11 11:10:00,52.75,52.81,52.51,52.6,73800.0,50.044,50.1009,49.8163,49.9017,73800.0
2008-03-11 11:20:00,52.62,52.82,52.58,52.81,31500.0,49.9207,50.1104,49.8827,50.1009,31500.0
2008-03-11 11:30:00,52.82,52.82,52.59,52.62,59500.0,50.1104,50.1104,49.8922,49.9207,59500.0
2008-03-11 11:40:00,52.61,52.62,52.54,52.55,46100.0,49.9112,49.9207,49.8448,49.8543,46100.0
2008-03-11 11:50:00,52.54,52.7,52.54,52.7,58000.0,49.8448,49.9966,49.8448,49.9966,58000.0
2008-03-11 12:00:00,52.71,52.75,52.62,52.69,60300.0,50.006,50.044,49.9207,49.9871,60300.0
2008-03-11 12:10:00,52.69,52.76,52.64,52.68,44000.0,49.9871,50.0535,49.9396,49.9776,44000.0
2008-03-11 12:20:00,52.67,52.74,52.62,52.73,74600.0,49.9681,50.0345,49.9207,50.025,74600.0
2008-03-11 12:30:00,52.73,52.79,52.68,52.68,56800.0,50.025,50.0819,49.9776,49.9776,56800.0
2008-03-11 12:40:00,52.68,52.73,52.53,52.57,71300.0,49.9776,50.025,49.8353,49.8732,71300.0
2008-03-11 12:50:00,52.56,52.6,52.5,52.57,95600.0,49.8637,49.9017,49.8068,49.8732,95600.0
2008-03-11 13:00:00,52.57,52.64,52.53,52.56,60000.0,49.8732,49.9396,49.8353,49.8637,60000.0
2008-03-11 13:10:00,52.55,52.71,52.55,52.59,54500.0,49.8543,50.006,49.8543,49.8922,54500.0
2008-03-11 13:20:00,52.59,52.67,52.57,52.63,46200.0,49.8922,49.9681,49.8732,49.9302,46200.0
2008-03-11 13:30:00,52.63,52.77,52.63,52.67,30700.0,49.9302,50.063,49.9302,49.9681,30700.0
2008-03-11 13:40:00,52.68,52.72,52.6,52.67,22300.0,49.9776,50.0155,49.9017,49.9681,22300.0
2008-03-11 13:50:00,52.66,52.72,52.63,52.7,34700.0,49.9586,50.0155,49.9302,49.9966,34700.0
2008-03-11 14:00:00,52.7,52.72,52.67,52.7,47300.0,49.9966,50.0155,49.9681,49.9966,47300.0
2008-03-11 14:10:00,52.7,52.76,52.64,52.75,72000.0,49.9966,50.0535,49.9396,50.044,72000.0
2008-03-11 14:20:00,52.74,52.77,52.68,52.73,44800.0,50.0345,50.063,49.9776,50.025,44800.0
2008-03-11 14:30:00,52.73,52.81,52.72,52.79,89200.0,50.025,50.1009,50.0155,50.0819,89200.0
2008-03-11 14:40:00,52.79,52.91,52.77,52.9,134200.0,50.0819,50.1958,50.063,50.1863,134200.0
2008-03-11 14:50:00,52.9,53.02,52.89,52.94,136400.0,50.1863,50.3001,50.1768,50.2242,136400.0
2008-03-11 15:00:00,52.94,53.05,52.63,53.02,106700.0,50.2242,50.3286,49.9302,50.3001,106700.0
2008-03-11 15:10:00,53.02,53.2,52.99,53.2,115300.0,50.3001,50.4709,50.2717,50.4709,115300.0
2008-03-11 15:20:00,53.2,53.35,53.14,53.34,70900.0,50.4709,50.6132,50.414,50.6037,70900.0
2008-03-11 15:30:00,53.34,53.34,53.19,53.27,83500.0,50.6037,50.6037,50.4614,50.5373,83500.0
2008-03-11 15:40:00,53.26,53.34,53.17,53.32,123400.0,50.5278,50.6037,50.4425,50.5848,123400.0
2008-03-11 15:50:00,53.33,53.47,53.31,53.47,178000.0,50.5942,50.7271,50.5753,50.7271,178000.0
2008-03-12 09:30:00,53.45,53.98,53.31,53.87,103800.0,50.7081,51.2109,50.5753,51.1065,103800.0
2008-03-12 09:40:00,53.85,54.0,53.78,53.98,34900.0,51.0876,51.2299,51.0212,51.2109,34900.0
2008-03-12 09:50:00,54.0,54.01,53.88,53.9,40100.0,51.2299,51.2394,51.116,51.135,40100.0
2008-03-12 10:00:00,53.9,53.94,53.64,53.7,36900.0,51.135,51.173,50.8883,50.9453,36900.0
2008-03-12 10:10:00,53.7,53.86,53.64,53.86,31900.0,50.9453,51.0971,50.8883,51.0971,31900.0
2008-03-12 10:20:00,53.86,54.02,53.86,53.98,31500.0,51.0971,51.2488,51.0971,51.2109,31500.0
2008-03-12 10:30:00,53.98,54.15,53.98,54.15,42000.0,51.2109,51.3722,51.2109,51.3722,42000.0
2008-03-12 10:40:00,54.15,54.21,54.06,54.08,60600.0,51.3722,51.4291,51.2868,51.3058,60600.0
2008-03-12 10:50:00,54.1,54.14,54.08,54.13,30300.0,51.3247,51.3627,51.3058,51.3532,30300.0
2008-03-12 11:00:00,54.1,54.15,54.01,54.1,75400.0,51.3247,51.3722,51.2394,51.3247,75400.0
2008-03-12 11:10:00,54.09,54.23,54.08,54.19,73500.0,51.3153,51.4481,51.3058,51.4101,73500.0
2008-03-12 11:20:00,54.2,54.2,54.06,54.06,67000.0,51.4196,51.4196,51.2868,51.2868,67000.0
2008-03-12 11:30:00,54.06,54.1,53.99,53.99,71300.0,51.2868,51.3247,51.2204,51.2204,71300.0
2008-03-12 11:40:00,53.99,54.02,53.95,53.97,41900.0,51.2204,51.2488,51.1824,51.2014,41900.0
2008-03-12 11:50:00,53.96,54.03,53.92,54.02,112900.0,51.1919,51.2583,51.154,51.2488,112900.0
2008-03-12 12:00:00,54.03,54.03,53.78,53.88,158500.0,51.2583,51.2583,51.0212,51.116,158500.0
2008-03-12 12:10:00,53.88,53.95,53.81,53.84,67000.0,51.116,51.1824,51.0496,51.0781,67000.0
2008-03-12 12:20:00,53.83,53.86,53.73,53.76,72100.0,51.0686,51.0971,50.9737,51.0022,72100.0
2008-03-12 12:30:00,53.76,53.87,53.68,53.78,92600.0,51.0022,51.1065,50.9263,51.0212,92600.0
2008-03-12 12:40:00,53.76,53.85,53.59,53.63,115200.0,51.0022,51.0876,50.8409,50.8789,115200.0
2008-03-12 12:50:00,53.63,53.75,53.58,53.65,179300.0,50.8789,50.9927,50.8314,50.8978,179300.0
2008-03-12 13:00:00,53.67,53.72,53.61,53.66,86100.0,50.9168,50.9642,50.8599,50.9073,86100.0
2008-03-12 13:10:00,53.66,53.66,53.57,53.58,77100.0,50.9073,50.9073,50.8219,50.8314,77100.0
2008-03-12 13:20:00,53.58,53.67,53.57,53.65,83700.0,50.8314,50.9168,50.8219,50.8978,83700.0
2008-03-12 13:30:00,53.65,53.66,53.55,53.57,38600.0,50.8978,50.9073,50.803,50.8219,38600.0
2008-03-12 13:40:00,53.57,53.6,53.51,53.59,39400.0,50.8219,50.8504,50.765,50.8409,39400.0
2008-03-12 13:50:00,53.59,53.64,53.56,53.56,41000.0,50.8409,50.8883,50.8124,50.8124,41000.0
2008-03-12 14:00:00,53.56,53.64,53.52,53.55,69000.0,50.8124,50.8883,50.7745,50.803,69000.0
2008-03-12 14:10:00,53.55,53.63,53.53,53.63,48700.0,50.803,50.8789,50.784,50.8789,48700.0
2008-03-12 14:20:00,53.61,53.73,53.61,53.72,62400.0,50.8599,50.9737,50.8599,50.9642,62400.0
2008-03-12 14:30:00,53.72,53.76,53.65,53.7,77500.0,50.9642,51.0022,50.8978,50.9453,77500.0
2008-03-12 14:40:00,53.7,53.77,53.69,53.75,58200.0,50.9453,51.0117,50.9358,50.9927,58200.0
2008-03-12 14:50:00,53.74,53.75,53.6,53.64,64500.0,50.9832,50.9927,50.8504,50.8883,64500.0
2008-03-12 15:00:00,53.64,53.69,53.57,53.58,86000.0,50.8883,50.9358,50.8219,50.8314,86000.0
2008-03-12 15:10:00,53.58,53.62,53.57,53.58,51500.0,50.8314,50.8694,50.8219,50.8314,51500.0
2008-03-12 15:20:00,53.58,53.6,53.47,53.49,84100.0,50.8314,50.8504,50.7271,50.746,84100.0
2008-03-12 15:30:00,53.48,53.49,53.09,53.1,197800.0,50.7365,50.746,50.3666,50.376,197800.0
2008-03-12 15:40:00,53.1,53.29,53.09,53.28,95300.0,50.376,50.5563,50.3666,50.5468,95300.0
2008-03-12 15:50:00,53.29,53.36,53.26,53.35,183700.0,50.5563,50.6227,50.5278,50.6132,183700.0
2008-03-13 09:30:00,52.67,53.0,52.62,52.79,93800.0,49.9681,50.2812,49.9207,50.0819,93800.0
2008-03-13 09:40:00,52.78,52.97,52.77,52.95,42500.0,50.0725,50.2527,50.063,50.2337,42500.0
2008-03-13 09:50:00,52.93,53.1,52.85,53.1,60800.0,50.2148,50.376,50.1389,50.376,60800.0
2008-03-13 10:00:00,53.1,53.25,53.02,53.02,82200.0,50.376,50.5183,50.3001,50.3001,82200.0
2008-03-13 10:10:00,53.03,53.11,52.83,52.87,31200.0,50.3096,50.3855,50.1199,50.1578,31200.0
2008-03-13 10:20:00,52.89,52.9,52.64,52.72,44300.0,50.1768,50.1863,49.9396,50.0155,44300.0
2008-03-13 10:30:00,52.74,52.82,52.63,52.64,42500.0,50.0345,50.1104,49.9302,49.9396,42500.0
2008-03-13 10:40:00,52.64,52.82,52.64,52.79,39100.0,49.9396,50.1104,49.9396,50.0819,39100.0
2008-03-13 10:50:00,52.79,52.93,52.78,52.89,42600.0,50.0819,50.2148,50.0725,50.1768,42600.0
2008-03-13 11:00:00,52.92,53.13,52.86,53.09,50300.0,50.2053,50.4045,50.1484,50.3666,50300.0
2008-03-13 11:10:00,53.1,53.33,53.09,53.23,62200.0,50.376,50.5942,50.3666,50.4994,62200.0
2008-03-13 11:20:00,53.23,53.57,53.22,53.5,80500.0,50.4994,50.8219,50.4899,50.7555,80500.0
2008-03-13 11:30:00,53.5,53.55,53.32,53.34,73200.0,50.7555,50.803,50.5848,50.6037,73200.0
2008-03-13 11:40:00,53.35,53.38,53.11,53.15,68300.0,50.6132,50.6417,50.3855,50.4235,68300.0
2008-03-13 11:50:00,53.18,53.34,53.16,53.34,40700.0,50.4519,50.6037,50.433,50.6037,40700.0
2008-03-13 12:00:00,53.33,53.54,53.33,53.44,30300.0,50.5942,50.7935,50.5942,50.6986,30300.0
2008-03-13 12:10:00,53.43,53.55,53.43,53.52,25600.0,50.6891,50.803,50.6891,50.7745,25600.0
2008-03-13 12:20:00,53.53,53.55,53.44,53.51,46000.0,50.784,50.803,50.6986,50.765,46000.0
2008-03-13 12:30:00,53.5,53.57,53.42,53.57,40500.0,50.7555,50.8219,50.6796,50.8219,40500.0
2008-03-13 12:40:00,53.58,53.62,53.41,53.49,53500.0,50.8314,50.8694,50.6701,50.746,53500.0
2008-03-13 12:50:00,53.49,53.6,53.47,53.58,34700.0,50.746,50.8504,50.7271,50.8314,34700.0
2008-03-13 13:00:00,53.58,53.8,53.56,53.77,54100.0,50.8314,51.0401,50.8124,51.0117,54100.0
2008-03-13 13:10:00,53.76,53.89,53.76,53.89,41100.0,51.0022,51.1255,51.0022,51.1255,41100.0
2008-03-13 13:20:00,53.89,54.14,53.83,54.1,64100.0,51.1255,51.3627,51.0686,51.3247,64100.0
2008-03-13 13:30:00,54.12,54.25,54.05,54.17,59100.0,51.3437,51.467,51.2773,51.3912,59100.0
2008-03-13 13:40:00,54.19,54.3,54.17,54.22,115300.0,51.4101,51.5145,51.3912,51.4386,115300.0
2008-03-13 13:50:00,54.22,54.52,54.22,54.4,66800.0,51.4386,51.7232,51.4386,51.6094,66800.0
2008-03-13 14:00:00,54.39,54.47,54.34,54.38,56800.0,51.5999,51.6758,51.5524,51.5904,56800.0
2008-03-13 14:10:00,54.38,54.57,54.34,54.38,70500.0,51.5904,51.7706,51.5524,51.5904,70500.0
2008-03-13 14:20:00,54.38,54.51,54.37,54.46,140200.0,51.5904,51.7137,51.5809,51.6663,140200.0
2008-03-13 14:30:00,54.46,54.47,54.23,54.32,163600.0,51.6663,51.6758,51.4481,51.5335,163600.0
2008-03-13 14:40:00,54.32,54.36,54.2,54.24,80500.0,51.5335,51.5714,51.4196,51.4576,80500.0
2008-03-13 14:50:00,54.22,54.43,54.22,54.43,54300.0,51.4386,51.6378,51.4386,51.6378,54300.0
2008-03-13 15:00:00,54.44,54.51,54.35,54.37,127000.0,51.6473,51.7137,51.5619,51.5809,127000.0
2008-03-13 15:10:00,54.37,54.47,54.35,54.4,73800.0,51.5809,51.6758,51.5619,51.6094,73800.0
2008-03-13 15:20:00,54.42,54.49,54.36,54.43,77700.0,51.6283,51.6947,51.5714,51.6378,77700.0
2008-03-13 15:30:00,54.43,54.47,54.37,54.44,106000.0,51.6378,51.6758,51.5809,51.6473,106000.0
2008-03-13 15:40:00,54.46,54.58,54.41,54.44,131600.0,51.6663,51.7801,51.6188,51.6473,131600.0
2008-03-13 15:50:00,54.45,54.46,54.29,54.34,214600.0,51.6568,51.6663,51.505,51.5524,214600.0
2008-03-14 09:30:00,54.67,54.7,53.9,54.2,115600.0,51.8655,51.894,51.135,51.4196,115600.0
2008-03-14 09:40:00,54.22,54.26,53.85,53.86,88600.0,51.4386,51.4765,51.0876,51.0971,88600.0
2008-03-14 09:50:00,53.86,54.02,53.51,53.55,89900.0,51.0971,51.2488,50.765,50.803,89900.0
2008-03-14 10:00:00,53.54,53.55,52.68,53.45,150900.0,50.7935,50.803,49.9776,50.7081,150900.0
2008-03-14 10:10:00,53.33,53.77,53.01,53.41,96700.0,50.5942,51.0117,50.2907,50.6701,96700.0
2008-03-14 10:20:00,53.38,53.42,52.93,52.99,112100.0,50.6417,50.6796,50.2148,50.2717,112100.0
2008-03-14 10:30:00,52.97,53.19,52.87,52.91,78200.0,50.2527,50.4614,50.1578,50.1958,78200.0
2008-03-14 10:40:00,52.91,52.91,52.67,52.67,170500.0,50.1958,50.1958,49.9681,49.9681,170500.0
2008-03-14 10:50:00,52.67,52.96,52.67,52.93,80800.0,49.9681,50.2432,49.9681,50.2148,80800.0
2008-03-14 11:00:00,52.89,53.01,52.83,52.96,69700.0,50.1768,50.2907,50.1199,50.2432,69700.0
2008-03-14 11:10:00,52.95,53.07,52.81,52.83,44300.0,50.2337,50.3476,50.1009,50.1199,44300.0
2008-03-14 11:20:00,52.83,52.92,52.81,52.89,41400.0,50.1199,50.2053,50.1009,50.1768,41400.0
2008-03-14 11:30:00,52.88,53.11,52.82,53.09,25500.0,50.1673,50.3855,50.1104,50.3666,25500.0
2008-03-14 11:40:00,53.1,53.46,53.04,53.31,71500.0,50.376,50.7176,50.3191,50.5753,71500.0
2008-03-14 11:50:00,53.3,53.31,53.22,53.26,74100.0,50.5658,50.5753,50.4899,50.5278,74100.0
2008-03-14 12:00:00,53.25,53.41,53.25,53.32,34300.0,50.5183,50.6701,50.5183,50.5848,34300.0
2008-03-14 12:10:00,53.32,53.6,53.32,53.58,80300.0,50.5848,50.8504,50.5848,50.8314,80300.0
2008-03-14 12:20:00,53.58,53.59,53.35,53.41,53200.0,50.8314,50.8409,50.6132,50.6701,53200.0
2008-03-14 12:30:00,53.39,53.43,53.32,53.37,22700.0,50.6512,50.6891,50.5848,50.6322,22700.0
2008-03-14 12:40:00,53.37,53.4,53.11,53.22,32300.0,50.6322,50.6607,50.3855,50.4899,32300.0
2008-03-14 12:50:00,53.23,53.39,53.19,53.28,48000.0,50.4994,50.6512,50.4614,50.5468,48000.0
2008-03-14 13:00:00,53.3,53.31,53.17,53.25,101500.0,50.5658,50.5753,50.4425,50.5183,101500.0
2008-03-14 13:10:00,53.25,53.38,53.23,53.3,75100.0,50.5183,50.6417,50.4994,50.5658,75100.0
2008-03-14 13:20:00,53.3,53.44,53.27,53.4,91100.0,50.5658,50.6986,50.5373,50.6607,91100.0
2008-03-14 13:30:00,53.39,53.47,53.22,53.42,42000.0,50.6512,50.7271,50.4899,50.6796,42000.0
2008-03-14 13:40:00,53.41,53.5,53.26,53.49,36200.0,50.6701,50.7555,50.5278,50.746,36200.0
2008-03-14 13:50:00,53.48,53.5,53.34,53.34,59300.0,50.7365,50.7555,50.6037,50.6037,59300.0
2008-03-14 14:00:00,53.35,53.38,53.18,53.2,48500.0,50.6132,50.6417,50.4519,50.4709,48500.0
2008-03-14 14:10:00,53.21,53.21,52.9,52.92,85500.0,50.4804,50.4804,50.1863,50.2053,85500.0
2008-03-14 14:20:00,52.93,53.0,52.75,52.8,51400.0,50.2148,50.2812,50.044,50.0914,51400.0
2008-03-14 14:30:00,52.8,52.8,52.57,52.58,73900.0,50.0914,50.0914,49.8732,49.8827,73900.0
2008-03-14 14:40:00,52.59,53.04,52.58,52.79,64000.0,49.8922,50.3191,49.8827,50.0819,64000.0
2008-03-14 14:50:00,52.8,52.94,52.78,52.93,45900.0,50.0914,50.2242,50.0725,50.2148,45900.0
2008-03-14 15:00:00,52.9,53.02,52.88,52.97,77000.0,50.1863,50.3001,50.1673,50.2527,77000.0
2008-03-14 15:10:00,52.97,53.42,52.94,53.31,67500.0,50.2527,50.6796,50.2242,50.5753,67500.0
2008-03-14 15:20:00,53.3,53.53,53.28,53.44,84500.0,50.5658,50.784,50.5468,50.6986,84500.0
2008-03-14 15:30:00,53.46,53.47,53.14,53.3,90300.0,50.7176,50.7271,50.414,50.5658,90300.0
2008-03-14 15:40:00,53.29,53.36,53.1,53.22,133800.0,50.5563,50.6227,50.376,50.4899,133800.0
2008-03-14 15:50:00,53.23,53.35,53.17,53.25,204300.0,50.4994,50.6132,50.4425,50.5183,204300.0
2008-03-17 09:30:00,52.14,53.54,52.14,53.53,144200.0,49.4653,50.7935,49.4653,50.784,144200.0
2008-03-17 09:40:00,53.52,53.54,52.8,52.84,118700.0,50.7745,50.7935,50.0914,50.1294,118700.0
2008-03-17 09:50:00,52.85,53.06,52.71,53.0,375300.0,50.1389,50.3381,50.006,50.2812,375300.0
2008-03-17 10:00:00,53.02,53.03,52.81,52.93,52200.0,50.3001,50.3096,50.1009,50.2148,52200.0
2008-03-17 10:10:00,52.93,53.0,52.88,52.97,67300.0,50.2148,50.2812,50.1673,50.2527,67300.0
2008-03-17 10:20:00,52.97,53.02,52.89,52.92,89400.0,50.2527,50.3001,50.1768,50.2053,89400.0
2008-03-17 10:30:00,52.92,52.98,52.81,52.93,61800.0,50.2053,50.2622,50.1009,50.2148,61800.0
2008-03-17 10:40:00,52.91,53.01,52.85,52.97,79500.0,50.1958,50.2907,50.1389,50.2527,79500.0
2008-03-17 10:50:00,52.95,52.99,52.76,52.78,75200.0,50.2337,50.2717,50.0535,50.0725,75200.0
2008-03-17 11:00:00,52.82,52.92,52.68,52.88,59500.0,50.1104,50.2053,49.9776,50.1673,59500.0
2008-03-17 11:10:00,52.88,52.91,52.69,52.73,50400.0,50.1673,50.1958,49.9871,50.025,50400.0
2008-03-17 11:20:00,52.71,52.94,52.69,52.85,56000.0,50.006,50.2242,49.9871,50.1389,56000.0
2008-03-17 11:30:00,52.87,52.89,52.78,52.86,68800.0,50.1578,50.1768,50.0725,50.1484,68800.0
2008-03-17 11:40:00,52.86,52.94,52.82,52.9,169500.0,50.1484,50.2242,50.1104,50.1863,169500.0
2008-03-17 11:50:00,52.91,52.93,52.54,52.56,440800.0,50.1958,50.2148,49.8448,49.8637,440800.0
2008-03-17 12:00:00,52.54,52.62,52.47,52.56,53100.0,49.8448,49.9207,49.7784,49.8637,53100.0
2008-03-17 12:10:00,52.54,52.76,52.54,52.76,27900.0,49.8448,50.0535,49.8448,50.0535,27900.0
2008-03-17 12:20:00,52.76,52.79,52.62,52.68,37400.0,50.0535,50.0819,49.9207,49.9776,37400.0
2008-03-17 12:30:00,52.67,52.84,52.66,52.77,58900.0,49.9681,50.1294,49.9586,50.063,58900.0
2008-03-17 12:40:00,52.78,52.82,52.71,52.79,29000.0,50.0725,50.1104,50.006,50.0819,29000.0
2008-03-17 12:50:00,52.79,52.84,52.76,52.81,103500.0,50.0819,50.1294,50.0535,50.1009,103500.0
2008-03-17 13:00:00,52.8,52.81,52.66,52.7,24600.0,50.0914,50.1009,49.9586,49.9966,24600.0
2008-03-17 13:10:00,52.7,52.77,52.66,52.73,35200.0,49.9966,50.063,49.9586,50.025,35200.0
2008-03-17 13:20:00,52.71,52.83,52.6,52.81,68100.0,50.006,50.1199,49.9017,50.1009,68100.0
2008-03-17 13:30:00,52.78,52.84,52.7,52.81,46800.0,50.0725,50.1294,49.9966,50.1009,46800.0
2008-03-17 13:40:00,52.79,52.92,52.77,52.88,67300.0,50.0819,50.2053,50.063,50.1673,67300.0
2008-03-17 13:50:00,52.89,52.98,52.79,52.96,51900.0,50.1768,50.2622,50.0819,50.2432,51900.0
2008-03-17 14:00:00,52.96,53.2,52.93,53.18,70100.0,50.2432,50.4709,50.2148,50.4519,70100.0
2008-03-17 14:10:00,53.17,53.18,53.04,53.04,67400.0,50.4425,50.4519,50.3191,50.3191,67400.0
2008-03-17 14:20:00,53.06,53.11,52.93,52.97,43500.0,50.3381,50.3855,50.2148,50.2527,43500.0
2008-03-17 14:30:00,52.95,52.97,52.85,52.89,93300.0,50.2337,50.2527,50.1389,50.1768,93300.0
2008-03-17 14:40:00,52.89,53.11,52.88,52.94,137500.0,50.1768,50.3855,50.1673,50.2242,137500.0
2008-03-17 14:50:00,52.91,53.03,52.88,52.89,90800.0,50.1958,50.3096,50.1673,50.1768,90800.0
2008-03-17 15:00:00,52.9,52.95,52.8,52.83,266500.0,50.1863,50.2337,50.0914,50.1199,266500.0
2008-03-17 15:10:00,52.83,52.86,52.71,52.76,85800.0,50.1199,50.1484,50.006,50.0535,85800.0
2008-03-17 15:20:00,52.76,52.9,52.73,52.75,150400.0,50.0535,50.1863,50.025,50.044,150400.0
2008-03-17 15:30:00,52.76,52.99,52.75,52.91,201600.0,50.0535,50.2717,50.044,50.1958,201600.0
2008-03-17 15:40:00,52.9,53.02,52.8,52.9,136800.0,50.1863,50.3001,50.0914,50.1863,136800.0
2008-03-17 15:50:00,52.9,52.93,52.6,52.6,188500.0,50.1863,50.2148,49.9017,49.9017,188500.0
2008-03-18 09:30:00,53.25,53.52,53.1,53.16,100900.0,50.5183,50.7745,50.376,50.433,100900.0
2008-03-18 09:40:00,53.13,53.39,53.07,53.24,80100.0,50.4045,50.6512,50.3476,50.5089,80100.0
2008-03-18 09:50:00,53.23,53.35,53.09,53.27,57200.0,50.4994,50.6132,50.3666,50.5373,57200.0
2008-03-18 10:00:00,53.29,53.5,53.26,53.44,62100.0,50.5563,50.7555,50.5278,50.6986,62100.0
2008-03-18 10:10:00,53.44,53.56,53.43,53.54,44000.0,50.6986,50.8124,50.6891,50.7935,44000.0
2008-03-18 10:20:00,53.53,53.66,53.51,53.52,51700.0,50.784,50.9073,50.765,50.7745,51700.0
2008-03-18 10:30:00,53.52,53.76,53.51,53.75,46100.0,50.7745,51.0022,50.765,50.9927,46100.0
2008-03-18 10:40:00,53.75,53.79,53.58,53.59,50900.0,50.9927,51.0306,50.8314,50.8409,50900.0
2008-03-18 10:50:00,53.59,53.6,53.46,53.47,71900.0,50.8409,50.8504,50.7176,50.7271,71900.0
2008-03-18 11:00:00,53.46,53.53,53.42,53.5,32200.0,50.7176,50.784,50.6796,50.7555,32200.0
2008-03-18 11:10:00,53.5,53.61,53.45,53.46,53000.0,50.7555,50.8599,50.7081,50.7176,53000.0
2008-03-18 11:20:00,53.46,53.56,53.45,53.54,45300.0,50.7176,50.8124,50.7081,50.7935,45300.0
2008-03-18 11:30:00,53.53,53.6,53.49,53.57,46000.0,50.784,50.8504,50.746,50.8219,46000.0
2008-03-18 11:40:00,53.58,53.76,53.58,53.7,40400.0,50.8314,51.0022,50.8314,50.9453,40400.0
2008-03-18 11:50:00,53.7,53.7,53.58,53.62,56200.0,50.9453,50.9453,50.8314,50.8694,56200.0
2008-03-18 12:00:00,53.61,53.67,53.53,53.53,48100.0,50.8599,50.9168,50.784,50.784,48100.0
2008-03-18 12:10:00,53.53,53.66,53.51,53.66,36200.0,50.784,50.9073,50.765,50.9073,36200.0
2008-03-18 12:20:00,53.65,53.66,53.57,53.65,25300.0,50.8978,50.9073,50.8219,50.8978,25300.0
2008-03-18 12:30:00,53.65,53.66,53.56,53.64,50500.0,50.8978,50.9073,50.8124,50.8883,50500.0
2008-03-18 12:40:00,53.64,53.67,53.48,53.49,41500.0,50.8883,50.9168,50.7365,50.746,41500.0
2008-03-18 12:50:00,53.48,53.63,53.47,53.59,41600.0,50.7365,50.8789,50.7271,50.8409,41600.0
2008-03-18 13:00:00,53.58,53.73,53.57,53.69,26800.0,50.8314,50.9737,50.8219,50.9358,26800.0
2008-03-18 13:10:00,53.7,53.84,53.69,53.81,26400.0,50.9453,51.0781,50.9358,51.0496,26400.0
2008-03-18 13:20:00,53.81,53.82,53.75,53.78,36400.0,51.0496,51.0591,50.9927,51.0212,36400.0
2008-03-18 13:30:00,53.8,53.83,53.76,53.78,19200.0,51.0401,51.0686,51.0022,51.0212,19200.0
2008-03-18 13:40:00,53.78,53.84,53.76,53.81,39000.0,51.0212,51.0781,51.0022,51.0496,39000.0
2008-03-18 13:50:00,53.82,53.82,53.7,53.79,31600.0,51.0591,51.0591,50.9453,51.0306,31600.0
2008-03-18 14:00:00,53.79,53.8,53.63,53.73,49700.0,51.0306,51.0401,50.8789,50.9737,49700.0
2008-03-18 14:10:00,53.73,53.88,53.44,53.67,103500.0,50.9737,51.116,50.6986,50.9168,103500.0
2008-03-18 14:20:00,53.63,53.72,53.38,53.44,108400.0,50.8789,50.9642,50.6417,50.6986,108400.0
2008-03-18 14:30:00,53.42,53.48,53.19,53.39,103000.0,50.6796,50.7365,50.4614,50.6512,103000.0
2008-03-18 14:40:00,53.37,53.66,53.36,53.57,53300.0,50.6322,50.9073,50.6227,50.8219,53300.0
2008-03-18 14:50:00,53.59,53.98,53.57,53.9,142900.0,50.8409,51.2109,50.8219,51.135,142900.0
2008-03-18 15:00:00,53.92,53.96,53.85,53.91,100800.0,51.154,51.1919,51.0876,51.1445,100800.0
2008-03-18 15:10:00,53.89,53.94,53.79,53.83,85900.0,51.1255,51.173,51.0306,51.0686,85900.0
2008-03-18 15:20:00,53.85,53.93,53.76,53.82,95900.0,51.0876,51.1635,51.0022,51.0591,95900.0
2008-03-18 15:30:00,53.82,54.03,53.81,53.93,93300.0,51.0591,51.2583,51.0496,51.1635,93300.0
2008-03-18 15:40:00,53.93,54.12,53.9,53.9,160000.0,51.1635,51.3437,51.135,51.135,160000.0
2008-03-18 15:50:00,53.9,54.13,53.9,54.13,239700.0,51.135,51.3532,51.135,51.3532,239700.0
2008-03-19 09:30:00,54.2,55.21,54.2,54.41,109300.0,51.4196,52.3778,51.4196,51.6188,109300.0
2008-03-19 09:40:00,54.4,54.71,54.39,54.5,117900.0,51.6094,51.9035,51.5999,51.7042,117900.0
2008-03-19 09:50:00,54.52,54.56,54.25,54.27,64300.0,51.7232,51.7611,51.467,51.486,64300.0
2008-03-19 10:00:00,54.26,54.6,54.26,54.52,82400.0,51.4765,51.7991,51.4765,51.7232,82400.0
2008-03-19 10:10:00,54.51,54.69,54.5,54.65,59900.0,51.7137,51.8845,51.7042,51.8465,59900.0
2008-03-19 10:20:00,54.64,54.95,54.63,54.88,118100.0,51.837,52.1311,51.8276,52.0647,118100.0
2008-03-19 10:30:00,54.86,54.92,54.71,54.71,115000.0,52.0458,52.1027,51.9035,51.9035,115000.0
2008-03-19 10:40:00,54.69,54.8,54.66,54.8,38300.0,51.8845,51.9888,51.856,51.9888,38300.0
2008-03-19 10:50:00,54.8,55.0,54.8,54.99,66200.0,51.9888,52.1786,51.9888,52.1691,66200.0
2008-03-19 11:00:00,54.98,55.03,54.96,55.0,160500.0,52.1596,52.207,52.1406,52.1786,160500.0
2008-03-19 11:10:00,54.99,55.01,54.93,54.94,58400.0,52.1691,52.1881,52.1122,52.1217,58400.0
2008-03-19 11:20:00,54.94,55.02,54.9,54.94,34700.0,52.1217,52.1975,52.0837,52.1217,34700.0
2008-03-19 11:30:00,54.94,55.02,54.9,54.98,39700.0,52.1217,52.1975,52.0837,52.1596,39700.0
2008-03-19 11:40:00,55.0,55.14,54.9,55.13,79300.0,52.1786,52.3114,52.0837,52.3019,79300.0
2008-03-19 11:50:00,55.13,55.25,55.03,55.03,63700.0,52.3019,52.4157,52.207,52.207,63700.0
2008-03-19 12:00:00,55.03,55.1,54.72,54.73,105500.0,52.207,52.2734,51.9129,51.9224,105500.0
2008-03-19 12:10:00,54.73,54.76,54.65,54.75,62800.0,51.9224,51.9509,51.8465,51.9414,62800.0
2008-03-19 12:20:00,54.75,54.76,54.62,54.65,41400.0,51.9414,51.9509,51.8181,51.8465,41400.0
2008-03-19 12:30:00,54.65,54.73,54.59,54.6,33800.0,51.8465,51.9224,51.7896,51.7991,33800.0
2008-03-19 12:40:00,54.59,54.64,54.43,54.48,37200.0,51.7896,51.837,51.6378,51.6852,37200.0
2008-03-19 12:50:00,54.48,54.67,54.47,54.55,35600.0,51.6852,51.8655,51.6758,51.7517,35600.0
2008-03-19 13:00:00,54.54,54.62,54.43,54.51,52300.0,51.7422,51.8181,51.6378,51.7137,52300.0
2008-03-19 13:10:00,54.51,54.62,54.44,54.62,36400.0,51.7137,51.8181,51.6473,51.8181,36400.0
2008-03-19 13:20:00,54.62,54.72,54.48,54.5,49200.0,51.8181,51.9129,51.6852,51.7042,49200.0
2008-03-19 13:30:00,54.48,54.52,54.35,54.42,53900.0,51.6852,51.7232,51.5619,51.6283,53900.0
2008-03-19 13:40:00,54.4,54.52,54.34,54.46,45500.0,51.6094,51.7232,51.5524,51.6663,45500.0
2008-03-19 13:50:00,54.46,54.46,54.11,54.36,76300.0,51.6663,51.6663,51.3342,51.5714,76300.0
2008-03-19 14:00:00,54.36,54.46,54.25,54.37,114000.0,51.5714,51.6663,51.467,51.5809,114000.0
2008-03-19 14:10:00,54.37,54.4,54.2,54.29,58800.0,51.5809,51.6094,51.4196,51.505,58800.0
2008-03-19 14:20:00,54.3,54.42,54.24,54.26,53700.0,51.5145,51.6283,51.4576,51.4765,53700.0
2008-03-19 14:30:00,54.26,54.38,54.07,54.15,73600.0,51.4765,51.5904,51.2963,51.3722,73600.0
2008-03-19 14:40:00,54.14,54.36,54.08,54.29,58600.0,51.3627,51.5714,51.3058,51.505,58600.0
2008-03-19 14:50:00,54.29,54.56,54.18,54.54,90700.0,51.505,51.7611,51.4006,51.7422,90700.0
2008-03-19 15:00:00,54.52,54.65,54.41,54.58,68500.0,51.7232,51.8465,51.6188,51.7801,68500.0
2008-03-19 15:10:00,54.6,54.64,54.46,54.48,57500.0,51.7991,51.837,51.6663,51.6852,57500.0
2008-03-19 15:20:00,54.48,54.56,54.26,54.27,90800.0,51.6852,51.7611,51.4765,51.486,90800.0
2008-03-19 15:30:00,54.27,54.32,54.02,54.02,98800.0,51.486,51.5335,51.2488,51.2488,98800.0
2008-03-19 15:40:00,54.01,54.27,54.0,54.17,84500.0,51.2394,51.486,51.2299,51.3912,84500.0
2008-03-19 15:50:00,54.17,54.2,53.96,53.97,130900.0,51.3912,51.4196,51.1919,51.2014,130900.0
2008-03-20 09:30:00,54.12,54.4,53.4,54.07,535900.0,51.3437,51.6094,50.6607,51.2963,535900.0
2008-03-20 09:40:00,54.06,54.3,54.0,54.24,96200.0,51.2868,51.5145,51.2299,51.4576,96200.0
2008-03-20 09:50:00,54.24,54.48,54.17,54.3,77300.0,51.4576,51.6852,51.3912,51.5145,77300.0
2008-03-20 10:00:00,54.3,54.4,54.06,54.1,90100.0,51.5145,51.6094,51.2868,51.3247,90100.0
2008-03-20 10:10:00,54.12,54.13,53.93,54.01,80500.0,51.3437,51.3532,51.1635,51.2394,80500.0
2008-03-20 10:20:00,54.0,54.15,53.97,54.01,32300.0,51.2299,51.3722,51.2014,51.2394,32300.0
2008-03-20 10:30:00,54.0,54.0,53.84,53.84,49900.0,51.2299,51.2299,51.0781,51.0781,49900.0
2008-03-20 10:40:00,53.83,53.83,53.67,53.78,28100.0,51.0686,51.0686,50.9168,51.0212,28100.0
2008-03-20 10:50:00,53.76,53.81,53.66,53.78,34900.0,51.0022,51.0496,50.9073,51.0212,34900.0
2008-03-20 11:00:00,53.78,53.97,53.75,53.95,86600.0,51.0212,51.2014,50.9927,51.1824,86600.0
2008-03-20 11:10:00,53.95,54.14,53.84,54.05,93400.0,51.1824,51.3627,51.0781,51.2773,93400.0
2008-03-20 11:20:00,54.06,54.23,54.01,54.21,81900.0,51.2868,51.4481,51.2394,51.4291,81900.0
2008-03-20 11:30:00,54.23,54.23,54.16,54.18,35800.0,51.4481,51.4481,51.3817,51.4006,35800.0
2008-03-20 11:40:00,54.17,54.2,54.06,54.06,39000.0,51.3912,51.4196,51.2868,51.2868,39000.0
2008-03-20 11:50:00,54.07,54.09,53.8,53.8,58900.0,51.2963,51.3153,51.0401,51.0401,58900.0
2008-03-20 12:00:00,53.82,54.02,53.81,53.87,56900.0,51.0591,51.2488,51.0496,51.1065,56900.0
2008-03-20 12:10:00,53.87,54.05,53.87,54.01,57200.0,51.1065,51.2773,51.1065,51.2394,57200.0
2008-03-20 12:20:00,53.99,54.05,53.93,53.93,52800.0,51.2204,51.2773,51.1635,51.1635,52800.0
2008-03-20 12:30:00,53.94,53.97,53.7,53.74,37800.0,51.173,51.2014,50.9453,50.9832,37800.0
2008-03-20 12:40:00,53.75,53.84,53.72,53.78,32200.0,50.9927,51.0781,50.9642,51.0212,32200.0
2008-03-20 12:50:00,53.79,53.89,53.77,53.85,34000.0,51.0306,51.1255,51.0117,51.0876,34000.0
2008-03-20 13:00:00,53.85,53.94,53.83,53.89,30700.0,51.0876,51.173,51.0686,51.1255,30700.0
2008-03-20 13:10:00,53.86,53.92,53.83,53.88,30100.0,51.0971,51.154,51.0686,51.116,30100.0
2008-03-20 13:20:00,53.9,53.95,53.89,53.92,53700.0,51.135,51.1824,51.1255,51.154,53700.0
2008-03-20 13:30:00,53.92,54.16,53.91,54.12,108700.0,51.154,51.3817,51.1445,51.3437,108700.0
2008-03-20 13:40:00,54.13,54.16,54.01,54.03,44300.0,51.3532,51.3817,51.2394,51.2583,44300.0
2008-03-20 13:50:00,54.03,54.07,53.96,54.03,48300.0,51.2583,51.2963,51.1919,51.2583,48300.0
2008-03-20 14:00:00,54.03,54.19,54.03,54.11,80000.0,51.2583,51.4101,51.2583,51.3342,80000.0
2008-03-20 14:10:00,54.12,54.15,53.95,53.96,63200.0,51.3437,51.3722,51.1824,51.1919,63200.0
2008-03-20 14:20:00,53.95,53.97,53.89,53.94,74100.0,51.1824,51.2014,51.1255,51.173,74100.0
2008-03-20 14:30:00,53.94,54.16,53.94,54.16,57700.0,51.173,51.3817,51.173,51.3817,57700.0
2008-03-20 14:40:00,54.17,54.19,54.06,54.17,59000.0,51.3912,51.4101,51.2868,51.3912,59000.0
2008-03-20 14:50:00,54.17,54.2,54.03,54.17,76800.0,51.3912,51.4196,51.2583,51.3912,76800.0
2008-03-20 15:00:00,54.15,54.31,54.14,54.19,78100.0,51.3722,51.524,51.3627,51.4101,78100.0
2008-03-20 15:10:00,54.18,54.25,54.18,54.25,38800.0,51.4006,51.467,51.4006,51.467,38800.0
2008-03-20 15:20:00,54.26,54.36,54.15,54.17,58100.0,51.4765,51.5714,51.3722,51.3912,58100.0
2008-03-20 15:30:00,54.17,54.35,54.03,54.03,70400.0,51.3912,51.5619,51.2583,51.2583,70400.0
2008-03-20 15:40:00,54.04,54.31,53.98,54.24,92700.0,51.2678,51.524,51.2109,51.4576,92700.0
2008-03-20 15:50:00,54.24,54.36,53.92,54.27,118700.0,51.4576,51.5714,51.154,51.486,118700.0
2008-03-24 09:30:00,54.39,55.0,54.39,54.86,44600.0,51.5999,52.1786,51.5999,52.0458,44600.0
2008-03-24 09:40:00,54.87,55.01,54.72,54.87,82100.0,52.0552,52.1881,51.9129,52.0552,82100.0
2008-03-24 09:50:00,54.86,55.07,54.86,55.02,42600.0,52.0458,52.245,52.0458,52.1975,42600.0
2008-03-24 10:00:00,55.05,55.2,55.01,55.01,63100.0,52.226,52.3683,52.1881,52.1881,63100.0
2008-03-24 10:10:00,55.01,55.25,54.96,55.0,60700.0,52.1881,52.4157,52.1406,52.1786,60700.0
2008-03-24 10:20:00,55.02,55.1,54.98,55.05,30900.0,52.1975,52.2734,52.1596,52.226,30900.0
2008-03-24 10:30:00,55.05,55.26,55.04,55.25,57100.0,52.226,52.4252,52.2165,52.4157,57100.0
2008-03-24 10:40:00,55.25,55.4,55.22,55.37,40800.0,52.4157,52.5581,52.3873,52.5296,40800.0
2008-03-24 10:50:00,55.37,55.49,55.35,55.46,22300.0,52.5296,52.6434,52.5106,52.615,22300.0
2008-03-24 11:00:00,55.44,55.52,55.41,55.42,29500.0,52.596,52.6719,52.5675,52.577,29500.0
2008-03-24 11:10:00,55.41,55.46,55.33,55.33,39200.0,52.5675,52.615,52.4916,52.4916,39200.0
2008-03-24 11:20:00,55.33,55.49,55.3,55.47,27700.0,52.4916,52.6434,52.4632,52.6245,27700.0
2008-03-24 11:30:00,55.48,55.55,55.41,55.42,26000.0,52.634,52.7004,52.5675,52.577,26000.0
2008-03-24 11:40:00,55.42,55.49,55.41,55.44,25800.0,52.577,52.6434,52.5675,52.596,25800.0
2008-03-24 11:50:00,55.42,55.54,55.41,55.54,41100.0,52.577,52.6909,52.5675,52.6909,41100.0
2008-03-24 12:00:00,55.55,55.55,55.42,55.42,30500.0,52.7004,52.7004,52.577,52.577,30500.0
2008-03-24 12:10:00,55.42,55.52,55.42,55.48,23600.0,52.577,52.6719,52.577,52.634,23600.0
2008-03-24 12:20:00,55.48,55.6,55.47,55.6,27800.0,52.634,52.7478,52.6245,52.7478,27800.0
2008-03-24 12:30:00,55.62,55.74,55.59,55.74,21000.0,52.7668,52.8806,52.7383,52.8806,21000.0
2008-03-24 12:40:00,55.72,55.77,55.71,55.75,14600.0,52.8616,52.9091,52.8522,52.8901,14600.0
2008-03-24 12:50:00,55.76,55.87,55.75,55.82,17700.0,52.8996,53.0039,52.8901,52.9565,17700.0
2008-03-24 13:00:00,55.8,55.8,55.66,55.68,16700.0,52.9375,52.9375,52.8047,52.8237,16700.0
2008-03-24 13:10:00,55.67,55.8,55.67,55.8,19900.0,52.8142,52.9375,52.8142,52.9375,19900.0
2008-03-24 13:20:00,55.8,55.91,55.8,55.88,16200.0,52.9375,53.0419,52.9375,53.0134,16200.0
2008-03-24 13:30:00,55.87,55.97,55.85,55.9,40300.0,53.0039,53.0988,52.985,53.0324,40300.0
2008-03-24 13:40:00,55.92,55.98,55.89,55.96,18300.0,53.0514,53.1083,53.0229,53.0893,18300.0
2008-03-24 13:50:00,55.97,56.04,55.97,56.03,42200.0,53.0988,53.1652,53.0988,53.1557,42200.0
2008-03-24 14:00:00,56.01,56.02,55.92,55.97,31800.0,53.1368,53.1462,53.0514,53.0988,31800.0
2008-03-24 14:10:00,55.97,55.98,55.82,55.92,84100.0,53.0988,53.1083,52.9565,53.0514,84100.0
2008-03-24 14:20:00,55.94,55.97,55.89,55.95,67700.0,53.0704,53.0988,53.0229,53.0798,67700.0
2008-03-24 14:30:00,55.96,56.01,55.92,55.98,58300.0,53.0893,53.1368,53.0514,53.1083,58300.0
2008-03-24 14:40:00,55.97,56.03,55.89,55.92,83000.0,53.0988,53.1557,53.0229,53.0514,83000.0
2008-03-24 14:50:00,55.91,55.94,55.87,55.9,39600.0,53.0419,53.0704,53.0039,53.0324,39600.0
2008-03-24 15:00:00,55.9,55.95,55.83,55.89,53600.0,53.0324,53.0798,52.966,53.0229,53600.0
2008-03-24 15:10:00,55.9,55.97,55.89,55.92,41100.0,53.0324,53.0988,53.0229,53.0514,41100.0
2008-03-24 15:20:00,55.92,55.95,55.77,55.78,41400.0,53.0514,53.0798,52.9091,52.9186,41400.0
2008-03-24 15:30:00,55.77,55.87,55.74,55.76,85500.0,52.9091,53.0039,52.8806,52.8996,85500.0
2008-03-24 15:40:00,55.75,55.81,55.69,55.7,60400.0,52.8901,52.947,52.8332,52.8427,60400.0
2008-03-24 15:50:00,55.72,55.83,55.71,55.75,100700.0,52.8616,52.966,52.8522,52.8901,100700.0
2008-03-25 09:30:00,56.4,56.51,55.88,56.39,150500.0,53.5068,53.6111,53.0134,53.4973,150500.0
2008-03-25 09:40:00,56.36,56.68,56.35,56.52,103300.0,53.4688,53.7724,53.4593,53.6206,103300.0
2008-03-25 09:50:00,56.5,56.67,56.25,56.56,159900.0,53.6016,53.7629,53.3645,53.6585,159900.0
2008-03-25 10:00:00,56.54,56.59,56.39,56.41,71600.0,53.6396,53.687,53.4973,53.5162,71600.0
2008-03-25 10:10:00,56.41,56.46,56.19,56.21,82700.0,53.5162,53.5637,53.3075,53.3265,82700.0
2008-03-25 10:20:00,56.21,56.29,56.16,56.18,138500.0,53.3265,53.4024,53.2791,53.298,138500.0
2008-03-25 10:30:00,56.19,56.23,56.06,56.13,381100.0,53.3075,53.3455,53.1842,53.2506,381100.0
2008-03-25 10:40:00,56.11,56.27,56.11,56.19,45100.0,53.2316,53.3834,53.2316,53.3075,45100.0
2008-03-25 10:50:00,56.19,56.2,56.05,56.13,39100.0,53.3075,53.317,53.1747,53.2506,39100.0
2008-03-25 11:00:00,56.11,56.21,56.08,56.08,52700.0,53.2316,53.3265,53.2032,53.2032,52700.0
2008-03-25 11:10:00,56.08,56.3,56.06,56.25,45700.0,53.2032,53.4119,53.1842,53.3645,45700.0
2008-03-25 11:20:00,56.24,56.37,56.24,56.32,38000.0,53.355,53.4783,53.355,53.4309,38000.0
2008-03-25 11:30:00,56.32,56.55,56.26,56.42,379500.0,53.4309,53.6491,53.3739,53.5257,379500.0
2008-03-25 11:40:00,56.43,56.49,56.41,56.43,27000.0,53.5352,53.5921,53.5162,53.5352,27000.0
2008-03-25 11:50:00,56.46,56.55,56.36,56.38,38000.0,53.5637,53.6491,53.4688,53.4878,38000.0
2008-03-25 12:00:00,56.37,56.55,56.33,56.4,1888300.0,53.4783,53.6491,53.4403,53.5068,1888300.0
2008-03-25 12:10:00,56.38,56.54,56.38,56.52,42100.0,53.4878,53.6396,53.4878,53.6206,42100.0
2008-03-25 12:20:00,56.52,56.52,56.34,56.4,40200.0,53.6206,53.6206,53.4498,53.5068,40200.0
2008-03-25 12:30:00,56.4,56.41,56.28,56.29,42500.0,53.5068,53.5162,53.3929,53.4024,42500.0
2008-03-25 12:40:00,56.28,56.32,56.25,56.31,33500.0,53.3929,53.4309,53.3645,53.4214,33500.0
2008-03-25 12:50:00,56.3,56.39,56.3,56.31,36800.0,53.4119,53.4973,53.4119,53.4214,36800.0
2008-03-25 13:00:00,56.3,56.39,56.3,56.34,63400.0,53.4119,53.4973,53.4119,53.4498,63400.0
2008-03-25 13:10:00,56.34,56.4,56.32,56.38,15500.0,53.4498,53.5068,53.4309,53.4878,15500.0
2008-03-25 13:20:00,56.38,56.48,56.35,56.48,35100.0,53.4878,53.5827,53.4593,53.5827,35100.0
2008-03-25 13:30:00,56.46,56.57,56.46,56.5,39900.0,53.5637,53.668,53.5637,53.6016,39900.0
2008-03-25 13:40:00,56.5,56.71,56.45,56.71,58700.0,53.6016,53.8009,53.5542,53.8009,58700.0
2008-03-25 13:50:00,56.71,56.84,56.67,56.77,44500.0,53.8009,53.9242,53.7629,53.8578,44500.0
2008-03-25 14:00:00,56.76,56.84,56.7,56.83,42100.0,53.8483,53.9242,53.7914,53.9147,42100.0
2008-03-25 14:10:00,56.82,56.84,56.77,56.81,32400.0,53.9052,53.9242,53.8578,53.8957,32400.0
2008-03-25 14:20:00,56.79,56.83,56.67,56.68,44900.0,53.8767,53.9147,53.7629,53.7724,44900.0
2008-03-25 14:30:00,56.69,56.79,56.59,56.77,50100.0,53.7819,53.8767,53.687,53.8578,50100.0
2008-03-25 14:40:00,56.78,56.9,56.72,56.89,68200.0,53.8673,53.9811,53.8103,53.9716,68200.0
2008-03-25 14:50:00,56.89,56.96,56.86,56.94,45900.0,53.9716,54.038,53.9432,54.0191,45900.0
2008-03-25 15:00:00,56.94,56.96,56.87,56.89,111000.0,54.0191,54.038,53.9526,53.9716,111000.0
2008-03-25 15:10:00,56.89,56.97,56.86,56.86,52400.0,53.9716,54.0475,53.9432,53.9432,52400.0
2008-03-25 15:20:00,56.86,56.97,56.85,56.92,59200.0,53.9432,54.0475,53.9337,54.0001,59200.0
2008-03-25 15:30:00,56.92,56.96,56.8,56.81,60600.0,54.0001,54.038,53.8862,53.8957,60600.0
2008-03-25 15:40:00,56.82,56.86,56.76,56.77,66800.0,53.9052,53.9432,53.8483,53.8578,66800.0
2008-03-25 15:50:00,56.78,56.78,56.55,56.65,203200.0,53.8673,53.8673,53.6491,53.7439,203200.0
2008-03-26 09:30:00,56.43,56.68,55.85,56.11,106400.0,53.5352,53.7724,52.985,53.2316,106400.0
2008-03-26 09:40:00,56.1,56.3,56.05,56.05,74200.0,53.2221,53.4119,53.1747,53.1747,74200.0
2008-03-26 09:50:00,56.02,56.16,56.02,56.12,49400.0,53.1462,53.2791,53.1462,53.2411,49400.0
2008-03-26 10:00:00,56.12,56.38,56.11,56.33,56900.0,53.2411,53.4878,53.2316,53.4403,56900.0
2008-03-26 10:10:00,56.37,56.46,56.24,56.26,48500.0,53.4783,53.5637,53.355,53.3739,48500.0
2008-03-26 10:20:00,56.26,56.39,56.26,56.35,36000.0,53.3739,53.4973,53.3739,53.4593,36000.0
2008-03-26 10:30:00,56.32,56.32,56.17,56.26,49700.0,53.4309,53.4309,53.2886,53.3739,49700.0
2008-03-26 10:40:00,56.23,56.37,56.19,56.22,33700.0,53.3455,53.4783,53.3075,53.336,33700.0
2008-03-26 10:50:00,56.24,56.33,56.21,56.28,17900.0,53.355,53.4403,53.3265,53.3929,17900.0
2008-03-26 11:00:00,56.28,56.31,56.15,56.31,23500.0,53.3929,53.4214,53.2696,53.4214,23500.0
2008-03-26 11:10:00,56.29,56.34,56.13,56.19,25900.0,53.4024,53.4498,53.2506,53.3075,25900.0
2008-03-26 11:20:00,56.18,56.35,56.13,56.33,38300.0,53.298,53.4593,53.2506,53.4403,38300.0
2008-03-26 11:30:00,56.31,56.33,56.14,56.14,26100.0,53.4214,53.4403,53.2601,53.2601,26100.0
2008-03-26 11:40:00,56.13,56.17,56.04,56.05,39100.0,53.2506,53.2886,53.1652,53.1747,39100.0
2008-03-26 11:50:00,56.05,56.13,56.03,56.04,28600.0,53.1747,53.2506,53.1557,53.1652,28600.0
2008-03-26 12:00:00,56.04,56.12,56.03,56.12,56000.0,53.1652,53.2411,53.1557,53.2411,56000.0
2008-03-26 12:10:00,56.09,56.11,55.95,56.01,30700.0,53.2127,53.2316,53.0798,53.1368,30700.0
2008-03-26 12:20:00,56.02,56.27,56.01,56.23,31200.0,53.1462,53.3834,53.1368,53.3455,31200.0
2008-03-26 12:30:00,56.23,56.24,56.16,56.18,20000.0,53.3455,53.355,53.2791,53.298,20000.0
2008-03-26 12:40:00,56.18,56.24,56.14,56.17,31200.0,53.298,53.355,53.2601,53.2886,31200.0
2008-03-26 12:50:00,56.15,56.34,56.15,56.29,112100.0,53.2696,53.4498,53.2696,53.4024,112100.0
2008-03-26 13:00:00,56.29,56.32,56.24,56.27,32600.0,53.4024,53.4309,53.355,53.3834,32600.0
2008-03-26 13:10:00,56.28,56.29,56.23,56.23,31100.0,53.3929,53.4024,53.3455,53.3455,31100.0
2008-03-26 13:20:00,56.24,56.28,56.2,56.2,32000.0,53.355,53.3929,53.317,53.317,32000.0
2008-03-26 13:30:00,56.2,56.23,56.13,56.23,33200.0,53.317,53.3455,53.2506,53.3455,33200.0
2008-03-26 13:40:00,56.22,56.32,56.2,56.28,27900.0,53.336,53.4309,53.317,53.3929,27900.0
2008-03-26 13:50:00,56.3,56.37,56.29,56.34,26700.0,53.4119,53.4783,53.4024,53.4498,26700.0
2008-03-26 14:00:00,56.33,56.5,56.32,56.47,44400.0,53.4403,53.6016,53.4309,53.5732,44400.0
2008-03-26 14:10:00,56.47,56.6,56.47,56.57,63400.0,53.5732,53.6965,53.5732,53.668,63400.0
2008-03-26 14:20:00,56.57,56.58,56.44,56.46,87700.0,53.668,53.6775,53.5447,53.5637,87700.0
2008-03-26 14:30:00,56.45,56.5,56.37,56.39,55800.0,53.5542,53.6016,53.4783,53.4973,55800.0
2008-03-26 14:40:00,56.37,56.44,56.33,56.34,46600.0,53.4783,53.5447,53.4403,53.4498,46600.0
2008-03-26 14:50:00,56.34,56.48,56.3,56.48,68900.0,53.4498,53.5827,53.4119,53.5827,68900.0
2008-03-26 15:00:00,56.47,56.52,56.4,56.44,76600.0,53.5732,53.6206,53.5068,53.5447,76600.0
2008-03-26 15:10:00,56.44,56.44,56.25,56.27,71400.0,53.5447,53.5447,53.3645,53.3834,71400.0
2008-03-26 15:20:00,56.28,56.33,56.23,56.24,52900.0,53.3929,53.4403,53.3455,53.355,52900.0
2008-03-26 15:30:00,56.23,56.31,56.21,56.3,59200.0,53.3455,53.4214,53.3265,53.4119,59200.0
2008-03-26 15:40:00,56.3,56.4,56.3,56.37,128900.0,53.4119,53.5068,53.4119,53.4783,128900.0
2008-03-26 15:50:00,56.38,56.41,56.26,56.33,144000.0,53.4878,53.5162,53.3739,53.4403,144000.0
2008-03-27 09:30:00,56.64,56.66,56.22,56.29,57500.0,53.7344,53.7534,53.336,53.4024,57500.0
2008-03-27 09:40:00,56.3,56.4,56.07,56.28,68300.0,53.4119,53.5068,53.1937,53.3929,68300.0
2008-03-27 09:50:00,56.27,56.33,56.1,56.24,38100.0,53.3834,53.4403,53.2221,53.355,38100.0
2008-03-27 10:00:00,56.25,56.35,56.09,56.09,51900.0,53.3645,53.4593,53.2127,53.2127,51900.0
2008-03-27 10:10:00,56.06,56.12,56.0,56.0,30300.0,53.1842,53.2411,53.1273,53.1273,30300.0
2008-03-27 10:20:00,56.0,56.01,55.82,55.85,46000.0,53.1273,53.1368,52.9565,52.985,46000.0
2008-03-27 10:30:00,55.86,55.94,55.78,55.93,48800.0,52.9945,53.0704,52.9186,53.0609,48800.0
2008-03-27 10:40:00,55.94,55.99,55.87,55.92,28000.0,53.0704,53.1178,53.0039,53.0514,28000.0
2008-03-27 10:50:00,55.91,55.94,55.8,55.8,34500.0,53.0419,53.0704,52.9375,52.9375,34500.0
2008-03-27 11:00:00,55.8,55.86,55.75,55.8,37900.0,52.9375,52.9945,52.8901,52.9375,37900.0
2008-03-27 11:10:00,55.82,55.82,55.62,55.77,59600.0,52.9565,52.9565,52.7668,52.9091,59600.0
2008-03-27 11:20:00,55.76,55.78,55.61,55.63,44700.0,52.8996,52.9186,52.7573,52.7763,44700.0
2008-03-27 11:30:00,55.62,55.63,55.45,55.45,85500.0,52.7668,52.7763,52.6055,52.6055,85500.0
2008-03-27 11:40:00,55.45,55.58,55.42,55.49,73700.0,52.6055,52.7288,52.577,52.6434,73700.0
2008-03-27 11:50:00,55.5,55.56,55.46,55.56,55900.0,52.6529,52.7098,52.615,52.7098,55900.0
2008-03-27 12:00:00,55.56,55.65,55.55,55.63,54100.0,52.7098,52.7952,52.7004,52.7763,54100.0
2008-03-27 12:10:00,55.63,55.7,55.59,55.65,69800.0,52.7763,52.8427,52.7383,52.7952,69800.0
2008-03-27 12:20:00,55.65,55.85,55.64,55.8,63300.0,52.7952,52.985,52.7857,52.9375,63300.0
2008-03-27 12:30:00,55.81,55.85,55.71,55.78,59500.0,52.947,52.985,52.8522,52.9186,59500.0
2008-03-27 12:40:00,55.8,55.96,55.79,55.9,22600.0,52.9375,53.0893,52.928,53.0324,22600.0
2008-03-27 12:50:00,55.9,55.99,55.89,55.96,47700.0,53.0324,53.1178,53.0229,53.0893,47700.0
2008-03-27 13:00:00,55.96,55.96,55.84,55.91,50500.0,53.0893,53.0893,52.9755,53.0419,50500.0
2008-03-27 13:10:00,55.91,56.0,55.89,55.89,52500.0,53.0419,53.1273,53.0229,53.0229,52500.0
2008-03-27 13:20:00,55.91,55.92,55.84,55.89,25400.0,53.0419,53.0514,52.9755,53.0229,25400.0
2008-03-27 13:30:00,55.89,55.89,55.71,55.8,55700.0,53.0229,53.0229,52.8522,52.9375,55700.0
2008-03-27 13:40:00,55.79,55.84,55.72,55.78,41400.0,52.928,52.9755,52.8616,52.9186,41400.0
2008-03-27 13:50:00,55.78,55.89,55.74,55.87,37500.0,52.9186,53.0229,52.8806,53.0039,37500.0
2008-03-27 14:00:00,55.87,55.93,55.8,55.91,43400.0,53.0039,53.0609,52.9375,53.0419,43400.0
2008-03-27 14:10:00,55.91,55.95,55.83,55.85,21500.0,53.0419,53.0798,52.966,52.985,21500.0
2008-03-27 14:20:00,55.85,55.99,55.81,55.87,48500.0,52.985,53.1178,52.947,53.0039,48500.0
2008-03-27 14:30:00,55.88,56.05,55.88,56.05,38800.0,53.0134,53.1747,53.0134,53.1747,38800.0
2008-03-27 14:40:00,56.04,56.12,56.02,56.1,34800.0,53.1652,53.2411,53.1462,53.2221,34800.0
2008-03-27 14:50:00,56.12,56.16,55.98,56.01,47300.0,53.2411,53.2791,53.1083,53.1368,47300.0
2008-03-27 15:00:00,56.03,56.1,55.97,56.08,46100.0,53.1557,53.2221,53.0988,53.2032,46100.0
2008-03-27 15:10:00,56.07,56.16,56.02,56.06,44500.0,53.1937,53.2791,53.1462,53.1842,44500.0
2008-03-27 15:20:00,56.06,56.07,55.88,55.96,60700.0,53.1842,53.1937,53.0134,53.0893,60700.0
2008-03-27 15:30:00,55.94,56.0,55.71,55.71,65100.0,53.0704,53.1273,52.8522,52.8522,65100.0
2008-03-27 15:40:00,55.72,55.79,55.65,55.69,56000.0,52.8616,52.928,52.7952,52.8332,56000.0
2008-03-27 15:50:00,55.69,55.8,55.64,55.74,97800.0,52.8332,52.9375,52.7857,52.8806,97800.0
2008-03-28 09:30:00,56.07,56.4,55.66,56.31,78000.0,53.1937,53.5068,52.8047,53.4214,78000.0
2008-03-28 09:40:00,56.3,56.36,56.21,56.26,57800.0,53.4119,53.4688,53.3265,53.3739,57800.0
2008-03-28 09:50:00,56.27,56.45,56.25,56.26,43900.0,53.3834,53.5542,53.3645,53.3739,43900.0
2008-03-28 10:00:00,56.26,56.67,56.26,56.65,102500.0,53.3739,53.7629,53.3739,53.7439,102500.0
2008-03-28 10:10:00,56.65,56.67,56.46,56.49,37100.0,53.7439,53.7629,53.5637,53.5921,37100.0
2008-03-28 10:20:00,56.49,56.52,56.36,56.37,313300.0,53.5921,53.6206,53.4688,53.4783,313300.0
2008-03-28 10:30:00,56.36,56.55,56.33,56.54,112200.0,53.4688,53.6491,53.4403,53.6396,112200.0
2008-03-28 10:40:00,56.53,56.72,56.5,56.69,50300.0,53.6301,53.8103,53.6016,53.7819,50300.0
2008-03-28 10:50:00,56.68,56.91,56.68,56.9,59100.0,53.7724,53.9906,53.7724,53.9811,59100.0
2008-03-28 11:00:00,56.9,56.9,56.78,56.82,58800.0,53.9811,53.9811,53.8673,53.9052,58800.0
2008-03-28 11:10:00,56.82,57.11,56.82,57.06,52600.0,53.9052,54.1803,53.9052,54.1329,52600.0
2008-03-28 11:20:00,57.06,57.14,56.99,57.04,34600.0,54.1329,54.2088,54.0665,54.1139,34600.0
2008-03-28 11:30:00,57.05,57.05,57.0,57.02,17600.0,54.1234,54.1234,54.076,54.095,17600.0
2008-03-28 11:40:00,57.0,57.0,56.93,56.94,36900.0,54.076,54.076,54.0096,54.0191,36900.0
2008-03-28 11:50:00,56.94,57.03,56.92,56.97,43300.0,54.0191,54.1044,54.0001,54.0475,43300.0
2008-03-28 12:00:00,56.98,56.98,56.82,56.82,41800.0,54.057,54.057,53.9052,53.9052,41800.0
2008-03-28 12:10:00,56.82,56.83,56.65,56.75,54700.0,53.9052,53.9147,53.7439,53.8388,54700.0
2008-03-28 12:20:00,56.75,56.96,56.73,56.96,35300.0,53.8388,54.038,53.8198,54.038,35300.0
2008-03-28 12:30:00,56.95,56.97,56.9,56.95,36900.0,54.0285,54.0475,53.9811,54.0285,36900.0
2008-03-28 12:40:00,56.96,57.0,56.89,56.9,48900.0,54.038,54.076,53.9716,53.9811,48900.0
2008-03-28 12:50:00,56.9,56.97,56.87,56.97,40600.0,53.9811,54.0475,53.9526,54.0475,40600.0
2008-03-28 13:00:00,56.98,57.02,56.93,56.93,119700.0,54.057,54.095,54.0096,54.0096,119700.0
2008-03-28 13:10:00,56.93,57.03,56.86,56.89,49600.0,54.0096,54.1044,53.9432,53.9716,49600.0
2008-03-28 13:20:00,56.91,57.02,56.9,57.01,34800.0,53.9906,54.095,53.9811,54.0855,34800.0
2008-03-28 13:30:00,57.0,57.03,56.92,57.0,44200.0,54.076,54.1044,54.0001,54.076,44200.0
2008-03-28 13:40:00,57.0,57.01,56.86,56.94,42900.0,54.076,54.0855,53.9432,54.0191,42900.0
2008-03-28 13:50:00,56.94,56.97,56.84,56.96,44000.0,54.0191,54.0475,53.9242,54.038,44000.0
2008-03-28 14:00:00,56.96,57.0,56.85,56.88,67200.0,54.038,54.076,53.9337,53.9621,67200.0
2008-03-28 14:10:00,56.87,56.92,56.8,56.85,64300.0,53.9526,54.0001,53.8862,53.9337,64300.0
2008-03-28 14:20:00,56.85,56.85,56.65,56.69,81300.0,53.9337,53.9337,53.7439,53.7819,81300.0
2008-03-28 14:30:00,56.7,56.74,56.58,56.61,72200.0,53.7914,53.8293,53.6775,53.706,72200.0
2008-03-28 14:40:00,56.62,56.73,56.57,56.72,65100.0,53.7155,53.8198,53.668,53.8103,65100.0
2008-03-28 14:50:00,56.73,56.73,56.67,56.7,61800.0,53.8198,53.8198,53.7629,53.7914,61800.0
2008-03-28 15:00:00,56.7,56.74,56.67,56.7,73200.0,53.7914,53.8293,53.7629,53.7914,73200.0
2008-03-28 15:10:00,56.7,56.72,56.49,56.69,65600.0,53.7914,53.8103,53.5921,53.7819,65600.0
2008-03-28 15:20:00,56.7,56.77,56.69,56.75,79100.0,53.7914,53.8578,53.7819,53.8388,79100.0
2008-03-28 15:30:00,56.75,56.76,56.59,56.62,57900.0,53.8388,53.8483,53.687,53.7155,57900.0
2008-03-28 15:40:00,56.62,56.63,56.43,56.51,89100.0,53.7155,53.725,53.5352,53.6111,89100.0
2008-03-28 15:50:00,56.51,56.55,56.44,56.49,112600.0,53.6111,53.6491,53.5447,53.5921,112600.0
2008-03-31 09:30:00,56.56,56.56,56.07,56.17,51400.0,53.6585,53.6585,53.1937,53.2886,51400.0
2008-03-31 09:40:00,56.21,56.52,56.2,56.39,51600.0,53.3265,53.6206,53.317,53.4973,51600.0
2008-03-31 09:50:00,56.39,56.52,56.35,56.51,38100.0,53.4973,53.6206,53.4593,53.6111,38100.0
2008-03-31 10:00:00,56.47,56.61,56.41,56.52,52400.0,53.5732,53.706,53.5162,53.6206,52400.0
2008-03-31 10:10:00,56.54,56.6,56.52,56.57,56600.0,53.6396,53.6965,53.6206,53.668,56600.0
2008-03-31 10:20:00,56.57,56.64,56.34,56.35,42200.0,53.668,53.7344,53.4498,53.4593,42200.0
2008-03-31 10:30:00,56.33,56.49,56.32,56.49,75400.0,53.4403,53.5921,53.4309,53.5921,75400.0
2008-03-31 10:40:00,56.47,56.5,56.43,56.43,37200.0,53.5732,53.6016,53.5352,53.5352,37200.0
2008-03-31 10:50:00,56.43,56.54,56.4,56.53,39200.0,53.5352,53.6396,53.5068,53.6301,39200.0
2008-03-31 11:00:00,56.52,56.58,56.48,56.51,38400.0,53.6206,53.6775,53.5827,53.6111,38400.0
2008-03-31 11:10:00,56.53,56.56,56.46,56.53,28500.0,53.6301,53.6585,53.5637,53.6301,28500.0
2008-03-31 11:20:00,56.58,56.72,56.58,56.67,43100.0,53.6775,53.8103,53.6775,53.7629,43100.0
2008-03-31 11:30:00,56.67,56.67,56.58,56.64,37300.0,53.7629,53.7629,53.6775,53.7344,37300.0
2008-03-31 11:40:00,56.64,56.77,56.64,56.75,34100.0,53.7344,53.8578,53.7344,53.8388,34100.0
2008-03-31 11:50:00,56.75,56.77,56.63,56.68,23900.0,53.8388,53.8578,53.725,53.7724,23900.0
2008-03-31 12:00:00,56.68,56.72,56.62,56.63,19600.0,53.7724,53.8103,53.7155,53.725,19600.0
2008-03-31 12:10:00,56.61,56.65,56.5,56.52,29600.0,53.706,53.7439,53.6016,53.6206,29600.0
2008-03-31 12:20:00,56.52,56.57,56.5,56.55,14300.0,53.6206,53.668,53.6016,53.6491,14300.0
2008-03-31 12:30:00,56.53,56.68,56.53,56.62,40700.0,53.6301,53.7724,53.6301,53.7155,40700.0
2008-03-31 12:40:00,56.6,56.62,56.5,56.54,28200.0,53.6965,53.7155,53.6016,53.6396,28200.0
2008-03-31 12:50:00,56.52,56.77,56.5,56.76,58200.0,53.6206,53.8578,53.6016,53.8483,58200.0
2008-03-31 13:00:00,56.75,56.82,56.71,56.81,31900.0,53.8388,53.9052,53.8009,53.8957,31900.0
2008-03-31 13:10:00,56.81,56.82,56.74,56.77,29000.0,53.8957,53.9052,53.8293,53.8578,29000.0
2008-03-31 13:20:00,56.77,56.88,56.76,56.8,50500.0,53.8578,53.9621,53.8483,53.8862,50500.0
2008-03-31 13:30:00,56.8,56.82,56.72,56.8,83500.0,53.8862,53.9052,53.8103,53.8862,83500.0
2008-03-31 13:40:00,56.8,56.89,56.78,56.85,48900.0,53.8862,53.9716,53.8673,53.9337,48900.0
2008-03-31 13:50:00,56.86,56.92,56.81,56.87,52300.0,53.9432,54.0001,53.8957,53.9526,52300.0
2008-03-31 14:00:00,56.87,57.04,56.84,57.03,86700.0,53.9526,54.1139,53.9242,54.1044,86700.0
2008-03-31 14:10:00,57.03,57.05,56.98,57.03,138600.0,54.1044,54.1234,54.057,54.1044,138600.0
2008-03-31 14:20:00,57.03,57.11,56.98,56.99,132500.0,54.1044,54.1803,54.057,54.0665,132500.0
2008-03-31 14:30:00,56.99,57.01,56.96,57.0,58900.0,54.0665,54.0855,54.038,54.076,58900.0
2008-03-31 14:40:00,57.0,57.05,56.95,57.02,70900.0,54.076,54.1234,54.0285,54.095,70900.0
2008-03-31 14:50:00,57.01,57.04,56.9,57.0,142300.0,54.0855,54.1139,53.9811,54.076,142300.0
2008-03-31 15:00:00,57.01,57.02,56.85,56.94,85700.0,54.0855,54.095,53.9337,54.0191,85700.0
2008-03-31 15:10:00,56.96,57.11,56.91,57.1,123700.0,54.038,54.1803,53.9906,54.1708,123700.0
2008-03-31 15:20:00,57.1,57.15,57.02,57.08,144300.0,54.1708,54.2183,54.095,54.1519,144300.0
2008-03-31 15:30:00,57.08,57.1,56.92,56.96,148500.0,54.1519,54.1708,54.0001,54.038,148500.0
2008-03-31 15:40:00,56.97,57.16,56.94,57.09,394300.0,54.0475,54.2278,54.0191,54.1614,394300.0
2008-03-31 15:50:00,57.08,57.1,56.86,56.87,269600.0,54.1519,54.1708,53.9432,53.9526,269600.0
2008-04-01 08:20:00,56.84,56.84,56.84,56.84,100.0,53.9242,53.9242,53.9242,53.9242,100.0
2008-04-01 08:30:00,56.84,56.84,56.84,56.84,10400.0,53.9242,53.9242,53.9242,53.9242,10400.0
2008-04-01 08:40:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 08:50:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:00:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:10:00,56.84,56.84,56.84,56.84,0.0,53.9242,53.9242,53.9242,53.9242,0.0
2008-04-01 09:20:00,56.87,56.87,56.87,56.87,100.0,53.9526,53.9526,53.9526,53.9526,100.0
2008-04-01 09:30:00,56.87,58.0,56.87,57.85,168100.0,53.9526,55.0247,53.9526,54.8824,168100.0
2008-04-01 09:40:00,57.86,57.95,57.74,57.8,76600.0,54.8919,54.9772,54.778,54.8349,76600.0
2008-04-01 09:50:00,57.76,57.94,57.72,57.84,110000.0,54.797,54.9678,54.759,54.8729,110000.0
2008-04-01 10:00:00,57.83,57.94,57.77,57.82,87000.0,54.8634,54.9678,54.8065,54.8539,87000.0
2008-04-01 10:10:00,57.83,57.92,57.8,57.84,71800.0,54.8634,54.9488,54.8349,54.8729,71800.0
2008-04-01 10:20:00,57.84,57.89,57.82,57.87,61800.0,54.8729,54.9203,54.8539,54.9013,61800.0
2008-04-01 10:30:00,57.87,57.98,57.83,57.95,68000.0,54.9013,55.0057,54.8634,54.9772,68000.0
2008-04-01 10:40:00,57.94,58.0,57.92,57.99,85300.0,54.9678,55.0247,54.9488,55.0152,85300.0
2008-04-01 10:50:00,57.98,58.02,57.92,58.01,88000.0,55.0057,55.0437,54.9488,55.0342,88000.0
2008-04-01 11:00:00,58.02,58.16,58.01,58.1,139300.0,55.0437,55.1765,55.0342,55.1195,139300.0
2008-04-01 11:10:00,58.12,58.14,57.97,58.01,82600.0,55.1385,55.1575,54.9962,55.0342,82600.0
2008-04-01 11:20:00,58.0,58.01,57.92,57.92,53700.0,55.0247,55.0342,54.9488,54.9488,53700.0
2008-04-01 11:30:00,57.92,58.05,57.86,58.03,63300.0,54.9488,55.0721,54.8919,55.0531,63300.0
2008-04-01 11:40:00,58.04,58.27,58.04,58.25,90100.0,55.0626,55.2808,55.0626,55.2619,90100.0
2008-04-01 11:50:00,58.24,58.5,58.24,58.45,108400.0,55.2524,55.499,55.2524,55.4516,108400.0
2008-04-01 12:00:00,58.45,58.58,58.38,58.45,129000.0,55.4516,55.5749,55.3852,55.4516,129000.0
2008-04-01 12:10:00,58.45,58.51,58.44,58.49,41200.0,55.4516,55.5085,55.4421,55.4895,41200.0
2008-04-01 12:20:00,58.49,58.59,58.47,58.48,43500.0,55.4895,55.5844,55.4706,55.4801,43500.0
2008-04-01 12:30:00,58.48,58.51,58.4,58.43,59200.0,55.4801,55.5085,55.4042,55.4326,59200.0
2008-04-01 12:40:00,58.41,58.57,58.41,58.5,80700.0,55.4136,55.5654,55.4136,55.499,80700.0
2008-04-01 12:50:00,58.49,58.55,58.37,58.54,83900.0,55.4895,55.5465,55.3757,55.537,83900.0
2008-04-01 13:00:00,58.54,58.61,58.48,58.5,54200.0,55.537,55.6034,55.4801,55.499,54200.0
2008-04-01 13:10:00,58.5,58.59,58.45,58.59,62500.0,55.499,55.5844,55.4516,55.5844,62500.0
2008-04-01 13:20:00,58.58,58.75,58.55,58.73,74400.0,55.5749,55.7362,55.5465,55.7172,74400.0
2008-04-01 13:30:00,58.74,58.74,58.59,58.59,49600.0,55.7267,55.7267,55.5844,55.5844,49600.0
2008-04-01 13:40:00,58.57,58.62,58.55,58.59,26500.0,55.5654,55.6129,55.5465,55.5844,26500.0
2008-04-01 13:50:00,58.59,58.67,58.57,58.67,28500.0,55.5844,55.6603,55.5654,55.6603,28500.0
2008-04-01 14:00:00,58.66,58.68,58.57,58.66,48200.0,55.6508,55.6698,55.5654,55.6508,48200.0
2008-04-01 14:10:00,58.67,58.71,58.58,58.6,55900.0,55.6603,55.6983,55.5749,55.5939,55900.0
2008-04-01 14:20:00,58.6,58.87,58.6,58.81,88600.0,55.5939,55.85,55.5939,55.7931,88600.0
2008-04-01 14:30:00,58.81,59.01,58.78,58.99,76900.0,55.7931,55.9829,55.7647,55.9639,76900.0
2008-04-01 14:40:00,59.01,59.03,58.79,58.82,85100.0,55.9829,56.0018,55.7742,55.8026,85100.0
2008-04-01 14:50:00,58.82,59.0,58.76,58.96,134800.0,55.8026,55.9734,55.7457,55.9354,134800.0
2008-04-01 15:00:00,58.94,58.99,58.9,58.98,187500.0,55.9165,55.9639,55.8785,55.9544,187500.0
2008-04-01 15:10:00,58.98,59.01,58.88,58.89,100600.0,55.9544,55.9829,55.8595,55.869,100600.0
2008-04-01 15:20:00,58.9,59.0,58.87,58.99,84600.0,55.8785,55.9734,55.85,55.9639,84600.0
2008-04-01 15:30:00,58.98,59.0,58.76,58.89,104900.0,55.9544,55.9734,55.7457,55.869,104900.0
2008-04-01 15:40:00,58.89,59.0,58.87,58.92,126900.0,55.869,55.9734,55.85,55.8975,126900.0
2008-04-01 15:50:00,58.92,59.19,58.92,59.09,297900.0,55.8975,56.1536,55.8975,56.0588,297900.0
2008-04-02 09:30:00,58.65,59.66,58.65,59.06,198900.0,55.6413,56.5995,55.6413,56.0303,198900.0
2008-04-02 09:40:00,59.04,59.1,58.52,58.57,111800.0,56.0113,56.0682,55.518,55.5654,111800.0
2008-04-02 09:50:00,58.57,58.74,58.56,58.73,59600.0,55.5654,55.7267,55.556,55.7172,59600.0
2008-04-02 10:00:00,58.72,58.9,58.69,58.86,60500.0,55.7077,55.8785,55.6793,55.8406,60500.0
2008-04-02 10:10:00,58.86,59.1,58.86,58.97,72800.0,55.8406,56.0682,55.8406,55.9449,72800.0
2008-04-02 10:20:00,58.94,59.08,58.94,59.0,143500.0,55.9165,56.0493,55.9165,55.9734,143500.0
2008-04-02 10:30:00,59.0,59.04,58.7,58.72,126500.0,55.9734,56.0113,55.6888,55.7077,126500.0
2008-04-02 10:40:00,58.71,58.74,58.54,58.54,58700.0,55.6983,55.7267,55.537,55.537,58700.0
2008-04-02 10:50:00,58.53,58.65,58.52,58.6,36000.0,55.5275,55.6413,55.518,55.5939,36000.0
2008-04-02 11:00:00,58.58,58.62,58.37,58.51,68900.0,55.5749,55.6129,55.3757,55.5085,68900.0
2008-04-02 11:10:00,58.49,58.69,58.46,58.6,37900.0,55.4895,55.6793,55.4611,55.5939,37900.0
2008-04-02 11:20:00,58.6,58.75,58.59,58.75,35200.0,55.5939,55.7362,55.5844,55.7362,35200.0
2008-04-02 11:30:00,58.76,58.82,58.71,58.76,30700.0,55.7457,55.8026,55.6983,55.7457,30700.0
2008-04-02 11:40:00,58.77,58.93,58.75,58.89,54300.0,55.7552,55.907,55.7362,55.869,54300.0
2008-04-02 11:50:00,58.89,58.9,58.8,58.85,26200.0,55.869,55.8785,55.7836,55.8311,26200.0
2008-04-02 12:00:00,58.85,58.9,58.84,58.86,33000.0,55.8311,55.8785,55.8216,55.8406,33000.0
2008-04-02 12:10:00,58.87,58.87,58.7,58.85,34000.0,55.85,55.85,55.6888,55.8311,34000.0
2008-04-02 12:20:00,58.85,58.87,58.69,58.72,21100.0,55.8311,55.85,55.6793,55.7077,21100.0
2008-04-02 12:30:00,58.71,58.81,58.71,58.79,26800.0,55.6983,55.7931,55.6983,55.7742,26800.0
2008-04-02 12:40:00,58.8,58.81,58.69,58.74,20000.0,55.7836,55.7931,55.6793,55.7267,20000.0
2008-04-02 12:50:00,58.74,58.86,58.74,58.84,32600.0,55.7267,55.8406,55.7267,55.8216,32600.0
2008-04-02 13:00:00,58.83,58.85,58.67,58.68,30200.0,55.8121,55.8311,55.6603,55.6698,30200.0
2008-04-02 13:10:00,58.68,58.69,58.58,58.6,30300.0,55.6698,55.6793,55.5749,55.5939,30300.0
2008-04-02 13:20:00,58.61,58.63,58.58,58.61,25700.0,55.6034,55.6224,55.5749,55.6034,25700.0
2008-04-02 13:30:00,58.6,58.62,58.46,58.51,37000.0,55.5939,55.6129,55.4611,55.5085,37000.0
2008-04-02 13:40:00,58.5,58.67,58.46,58.65,41100.0,55.499,55.6603,55.4611,55.6413,41100.0
2008-04-02 13:50:00,58.65,58.8,58.63,58.74,45000.0,55.6413,55.7836,55.6224,55.7267,45000.0
2008-04-02 14:00:00,58.75,58.79,58.7,58.74,30200.0,55.7362,55.7742,55.6888,55.7267,30200.0
2008-04-02 14:10:00,58.75,58.83,58.74,58.81,37600.0,55.7362,55.8121,55.7267,55.7931,37600.0
2008-04-02 14:20:00,58.81,58.82,58.45,58.46,60300.0,55.7931,55.8026,55.4516,55.4611,60300.0
2008-04-02 14:30:00,58.46,58.5,58.38,58.49,73500.0,55.4611,55.499,55.3852,55.4895,73500.0
2008-04-02 14:40:00,58.48,58.53,58.42,58.5,36700.0,55.4801,55.5275,55.4231,55.499,36700.0
2008-04-02 14:50:00,58.47,58.63,58.44,58.62,52800.0,55.4706,55.6224,55.4421,55.6129,52800.0
2008-04-02 15:00:00,58.63,58.65,58.48,58.65,122500.0,55.6224,55.6413,55.4801,55.6413,122500.0
2008-04-02 15:10:00,58.65,58.67,58.56,58.67,64900.0,55.6413,55.6603,55.556,55.6603,64900.0
2008-04-02 15:20:00,58.67,58.76,58.64,58.74,63400.0,55.6603,55.7457,55.6318,55.7267,63400.0
2008-04-02 15:30:00,58.73,58.74,58.54,58.56,73200.0,55.7172,55.7267,55.537,55.556,73200.0
2008-04-02 15:40:00,58.56,58.58,58.53,58.55,60800.0,55.556,55.5749,55.5275,55.5465,60800.0
2008-04-02 15:50:00,58.55,58.7,58.49,58.67,153800.0,55.5465,55.6888,55.4895,55.6603,153800.0
2008-04-03 09:30:00,58.28,58.55,58.28,58.35,112600.0,55.2903,55.5465,55.2903,55.3567,112600.0
2008-04-03 09:40:00,58.35,58.57,58.28,58.49,70300.0,55.3567,55.5654,55.2903,55.4895,70300.0
2008-04-03 09:50:00,58.5,58.5,58.22,58.36,89100.0,55.499,55.499,55.2334,55.3662,89100.0
2008-04-03 10:00:00,58.35,58.47,58.26,58.39,63800.0,55.3567,55.4706,55.2713,55.3947,63800.0
2008-04-03 10:10:00,58.4,58.4,58.26,58.36,47700.0,55.4042,55.4042,55.2713,55.3662,47700.0
2008-04-03 10:20:00,58.36,58.37,58.08,58.13,52100.0,55.3662,55.3757,55.1006,55.148,52100.0
2008-04-03 10:30:00,58.13,58.22,57.95,57.95,75000.0,55.148,55.2334,54.9772,54.9772,75000.0
2008-04-03 10:40:00,57.95,57.95,57.82,57.88,35200.0,54.9772,54.9772,54.8539,54.9108,35200.0
2008-04-03 10:50:00,57.87,57.92,57.79,57.81,64800.0,54.9013,54.9488,54.8255,54.8444,64800.0
2008-04-03 11:00:00,57.8,57.93,57.78,57.85,64200.0,54.8349,54.9583,54.816,54.8824,64200.0
2008-04-03 11:10:00,57.86,58.09,57.84,58.08,37200.0,54.8919,55.1101,54.8729,55.1006,37200.0
2008-04-03 11:20:00,58.08,58.2,57.99,58.06,76700.0,55.1006,55.2144,55.0152,55.0816,76700.0
2008-04-03 11:30:00,58.07,58.09,58.01,58.03,45300.0,55.0911,55.1101,55.0342,55.0531,45300.0
2008-04-03 11:40:00,58.04,58.11,58.02,58.08,44400.0,55.0626,55.129,55.0437,55.1006,44400.0
2008-04-03 11:50:00,58.08,58.08,57.94,57.95,46700.0,55.1006,55.1006,54.9678,54.9772,46700.0
2008-04-03 12:00:00,57.95,58.14,57.94,58.1,40800.0,54.9772,55.1575,54.9678,55.1195,40800.0
2008-04-03 12:10:00,58.09,58.09,57.98,57.99,32100.0,55.1101,55.1101,55.0057,55.0152,32100.0
2008-04-03 12:20:00,58.0,58.0,57.83,57.86,26700.0,55.0247,55.0247,54.8634,54.8919,26700.0
2008-04-03 12:30:00,57.84,57.95,57.79,57.95,38400.0,54.8729,54.9772,54.8255,54.9772,38400.0
2008-04-03 12:40:00,57.95,58.09,57.84,57.87,78200.0,54.9772,55.1101,54.8729,54.9013,78200.0
2008-04-03 12:50:00,57.87,57.93,57.82,57.88,64900.0,54.9013,54.9583,54.8539,54.9108,64900.0
2008-04-03 13:00:00,57.87,57.89,57.77,57.8,77800.0,54.9013,54.9203,54.8065,54.8349,77800.0
2008-04-03 13:10:00,57.79,58.03,57.77,58.03,72400.0,54.8255,55.0531,54.8065,55.0531,72400.0
2008-04-03 13:20:00,58.02,58.04,57.97,57.99,55700.0,55.0437,55.0626,54.9962,55.0152,55700.0
2008-04-03 13:30:00,57.97,58.0,57.95,57.97,29600.0,54.9962,55.0247,54.9772,54.9962,29600.0
2008-04-03 13:40:00,57.98,57.98,57.79,57.87,97100.0,55.0057,55.0057,54.8255,54.9013,97100.0
2008-04-03 13:50:00,57.86,57.91,57.83,57.89,40500.0,54.8919,54.9393,54.8634,54.9203,40500.0
2008-04-03 14:00:00,57.89,57.97,57.88,57.96,40900.0,54.9203,54.9962,54.9108,54.9867,40900.0
2008-04-03 14:10:00,57.96,57.97,57.89,57.92,55600.0,54.9867,54.9962,54.9203,54.9488,55600.0
2008-04-03 14:20:00,57.93,57.95,57.8,57.84,73600.0,54.9583,54.9772,54.8349,54.8729,73600.0
2008-04-03 14:30:00,57.86,57.88,57.79,57.82,61500.0,54.8919,54.9108,54.8255,54.8539,61500.0
2008-04-03 14:40:00,57.82,57.88,57.79,57.85,52200.0,54.8539,54.9108,54.8255,54.8824,52200.0
2008-04-03 14:50:00,57.85,57.91,57.8,57.9,67700.0,54.8824,54.9393,54.8349,54.9298,67700.0
2008-04-03 15:00:00,57.89,58.01,57.89,58.0,45100.0,54.9203,55.0342,54.9203,55.0247,45100.0
2008-04-03 15:10:00,58.01,58.02,57.96,57.98,42500.0,55.0342,55.0437,54.9867,55.0057,42500.0
2008-04-03 15:20:00,57.98,58.1,57.95,58.09,68500.0,55.0057,55.1195,54.9772,55.1101,68500.0
2008-04-03 15:30:00,58.08,58.08,57.95,58.0,88800.0,55.1006,55.1006,54.9772,55.0247,88800.0
2008-04-03 15:40:00,57.99,58.0,57.88,57.91,60500.0,55.0152,55.0247,54.9108,54.9393,60500.0
2008-04-03 15:50:00,57.9,57.99,57.87,57.98,74500.0,54.9298,55.0152,54.9013,55.0057,74500.0
2008-04-04 09:30:00,57.98,58.16,57.6,57.97,108600.0,55.0057,55.1765,54.6452,54.9962,108600.0
2008-04-04 09:40:00,57.98,58.13,57.76,57.79,161100.0,55.0057,55.148,54.797,54.8255,161100.0
2008-04-04 09:50:00,57.77,57.86,57.66,57.67,134100.0,54.8065,54.8919,54.7021,54.7116,134100.0
2008-04-04 10:00:00,57.67,57.75,57.52,57.53,57500.0,54.7116,54.7875,54.5693,54.5788,57500.0
2008-04-04 10:10:00,57.53,57.73,57.52,57.69,36700.0,54.5788,54.7685,54.5693,54.7306,36700.0
2008-04-04 10:20:00,57.7,57.83,57.68,57.81,54000.0,54.7401,54.8634,54.7211,54.8444,54000.0
2008-04-04 10:30:00,57.81,57.82,57.59,57.62,56700.0,54.8444,54.8539,54.6357,54.6642,56700.0
2008-04-04 10:40:00,57.62,57.67,57.59,57.63,96100.0,54.6642,54.7116,54.6357,54.6737,96100.0
2008-04-04 10:50:00,57.63,57.66,57.6,57.63,95500.0,54.6737,54.7021,54.6452,54.6737,95500.0
2008-04-04 11:00:00,57.63,57.76,57.59,57.74,125100.0,54.6737,54.797,54.6357,54.778,125100.0
2008-04-04 11:10:00,57.74,57.84,57.69,57.79,59200.0,54.778,54.8729,54.7306,54.8255,59200.0
2008-04-04 11:20:00,57.78,58.01,57.78,58.01,59700.0,54.816,55.0342,54.816,55.0342,59700.0
2008-04-04 11:30:00,58.01,58.02,57.95,57.96,85200.0,55.0342,55.0437,54.9772,54.9867,85200.0
2008-04-04 11:40:00,57.95,57.95,57.85,57.86,38100.0,54.9772,54.9772,54.8824,54.8919,38100.0
2008-04-04 11:50:00,57.85,57.94,57.85,57.92,44100.0,54.8824,54.9678,54.8824,54.9488,44100.0
2008-04-04 12:00:00,57.9,57.92,57.85,57.9,149900.0,54.9298,54.9488,54.8824,54.9298,149900.0
2008-04-04 12:10:00,57.9,58.05,57.89,58.02,50700.0,54.9298,55.0721,54.9203,55.0437,50700.0
2008-04-04 12:20:00,58.01,58.06,57.6,58.03,49800.0,55.0342,55.0816,54.6452,55.0531,49800.0
2008-04-04 12:30:00,58.04,58.17,58.0,58.15,33000.0,55.0626,55.186,55.0247,55.167,33000.0
2008-04-04 12:40:00,58.15,58.21,58.15,58.18,51800.0,55.167,55.2239,55.167,55.1954,51800.0
2008-04-04 12:50:00,58.19,58.21,58.11,58.2,54500.0,55.2049,55.2239,55.129,55.2144,54500.0
2008-04-04 13:00:00,58.19,58.21,58.12,58.18,41800.0,55.2049,55.2239,55.1385,55.1954,41800.0
2008-04-04 13:10:00,58.15,58.18,58.05,58.17,34400.0,55.167,55.1954,55.0721,55.186,34400.0
2008-04-04 13:20:00,58.19,58.25,58.14,58.14,38200.0,55.2049,55.2619,55.1575,55.1575,38200.0
2008-04-04 13:30:00,58.14,58.16,58.07,58.09,39700.0,55.1575,55.1765,55.0911,55.1101,39700.0
2008-04-04 13:40:00,58.1,58.14,58.09,58.12,22000.0,55.1195,55.1575,55.1101,55.1385,22000.0
2008-04-04 13:50:00,58.13,58.15,58.07,58.09,37600.0,55.148,55.167,55.0911,55.1101,37600.0
2008-04-04 14:00:00,58.09,58.13,57.98,57.99,40000.0,55.1101,55.148,55.0057,55.0152,40000.0
2008-04-04 14:10:00,57.98,58.02,57.93,57.96,61000.0,55.0057,55.0437,54.9583,54.9867,61000.0
2008-04-04 14:20:00,57.96,58.0,57.91,57.97,52200.0,54.9867,55.0247,54.9393,54.9962,52200.0
2008-04-04 14:30:00,57.98,58.05,57.95,58.05,43800.0,55.0057,55.0721,54.9772,55.0721,43800.0
2008-04-04 14:40:00,58.05,58.18,58.05,58.12,34500.0,55.0721,55.1954,55.0721,55.1385,34500.0
2008-04-04 14:50:00,58.12,58.26,58.12,58.15,56100.0,55.1385,55.2713,55.1385,55.167,56100.0
2008-04-04 15:00:00,58.17,58.27,58.09,58.1,49000.0,55.186,55.2808,55.1101,55.1195,49000.0
2008-04-04 15:10:00,58.09,58.1,57.93,57.96,35700.0,55.1101,55.1195,54.9583,54.9867,35700.0
2008-04-04 15:20:00,57.95,57.99,57.89,57.91,43400.0,54.9772,55.0152,54.9203,54.9393,43400.0
2008-04-04 15:30:00,57.9,57.99,57.89,57.93,81500.0,54.9298,55.0152,54.9203,54.9583,81500.0
2008-04-04 15:40:00,57.92,57.99,57.9,57.95,52000.0,54.9488,55.0152,54.9298,54.9772,52000.0
2008-04-04 15:50:00,57.94,58.09,57.92,58.02,128200.0,54.9678,55.1101,54.9488,55.0437,128200.0
2008-04-07 09:30:00,58.39,58.39,57.88,58.1,106900.0,55.3947,55.3947,54.9108,55.1195,106900.0
2008-04-07 09:40:00,58.1,58.22,58.01,58.01,75100.0,55.1195,55.2334,55.0342,55.0342,75100.0
2008-04-07 09:50:00,58.0,58.07,57.93,58.01,45600.0,55.0247,55.0911,54.9583,55.0342,45600.0
2008-04-07 10:00:00,58.0,58.03,57.78,57.79,107900.0,55.0247,55.0531,54.816,54.8255,107900.0
2008-04-07 10:10:00,57.8,57.84,57.78,57.79,46800.0,54.8349,54.8729,54.816,54.8255,46800.0
2008-04-07 10:20:00,57.8,57.83,57.75,57.77,128900.0,54.8349,54.8634,54.7875,54.8065,128900.0
2008-04-07 10:30:00,57.78,57.83,57.78,57.81,35400.0,54.816,54.8634,54.816,54.8444,35400.0
2008-04-07 10:40:00,57.8,57.81,57.76,57.76,24700.0,54.8349,54.8444,54.797,54.797,24700.0
2008-04-07 10:50:00,57.77,57.8,57.66,57.77,39400.0,54.8065,54.8349,54.7021,54.8065,39400.0
2008-04-07 11:00:00,57.77,57.82,57.68,57.71,29400.0,54.8065,54.8539,54.7211,54.7496,29400.0
2008-04-07 11:10:00,57.71,57.77,57.7,57.74,22300.0,54.7496,54.8065,54.7401,54.778,22300.0
2008-04-07 11:20:00,57.74,57.83,57.73,57.8,50700.0,54.778,54.8634,54.7685,54.8349,50700.0
2008-04-07 11:30:00,57.81,57.93,57.78,57.92,47900.0,54.8444,54.9583,54.816,54.9488,47900.0
2008-04-07 11:40:00,57.92,58.03,57.92,57.96,76000.0,54.9488,55.0531,54.9488,54.9867,76000.0
2008-04-07 11:50:00,57.96,57.96,57.76,57.83,99700.0,54.9867,54.9867,54.797,54.8634,99700.0
2008-04-07 12:00:00,57.83,57.83,57.61,57.72,70300.0,54.8634,54.8634,54.6547,54.759,70300.0
2008-04-07 12:10:00,57.72,57.77,57.59,57.69,71200.0,54.759,54.8065,54.6357,54.7306,71200.0
2008-04-07 12:20:00,57.68,57.73,57.68,57.72,73800.0,54.7211,54.7685,54.7211,54.759,73800.0
2008-04-07 12:30:00,57.74,57.91,57.72,57.91,25600.0,54.778,54.9393,54.759,54.9393,25600.0
2008-04-07 12:40:00,57.91,58.09,57.89,58.01,41900.0,54.9393,55.1101,54.9203,55.0342,41900.0
2008-04-07 12:50:00,58.01,58.06,57.97,58.0,29000.0,55.0342,55.0816,54.9962,55.0247,29000.0
2008-04-07 13:00:00,57.99,58.0,57.88,57.91,41100.0,55.0152,55.0247,54.9108,54.9393,41100.0
2008-04-07 13:10:00,57.91,57.95,57.77,57.84,42000.0,54.9393,54.9772,54.8065,54.8729,42000.0
2008-04-07 13:20:00,57.83,57.86,57.74,57.76,67100.0,54.8634,54.8919,54.778,54.797,67100.0
2008-04-07 13:30:00,57.77,57.8,57.71,57.73,48300.0,54.8065,54.8349,54.7496,54.7685,48300.0
2008-04-07 13:40:00,57.72,57.8,57.71,57.8,28400.0,54.759,54.8349,54.7496,54.8349,28400.0
2008-04-07 13:50:00,57.8,57.85,57.7,57.75,90000.0,54.8349,54.8824,54.7401,54.7875,90000.0
2008-04-07 14:00:00,57.73,57.8,57.72,57.8,30200.0,54.7685,54.8349,54.759,54.8349,30200.0
2008-04-07 14:10:00,57.79,57.81,57.73,57.74,50000.0,54.8255,54.8444,54.7685,54.778,50000.0
2008-04-07 14:20:00,57.74,57.77,57.66,57.67,25400.0,54.778,54.8065,54.7021,54.7116,25400.0
2008-04-07 14:30:00,57.67,57.69,57.6,57.66,25500.0,54.7116,54.7306,54.6452,54.7021,25500.0
2008-04-07 14:40:00,57.67,57.67,57.55,57.55,32600.0,54.7116,54.7116,54.5978,54.5978,32600.0
2008-04-07 14:50:00,57.54,57.56,57.47,57.47,42000.0,54.5883,54.6072,54.5219,54.5219,42000.0
2008-04-07 15:00:00,57.48,57.48,57.39,57.42,76300.0,54.5314,54.5314,54.446,54.4744,76300.0
2008-04-07 15:10:00,57.41,57.41,57.34,57.38,53400.0,54.4649,54.4649,54.3985,54.4365,53400.0
2008-04-07 15:20:00,57.38,57.41,57.36,57.38,70900.0,54.4365,54.4649,54.4175,54.4365,70900.0
2008-04-07 15:30:00,57.38,57.4,57.25,57.4,85300.0,54.4365,54.4555,54.3132,54.4555,85300.0
2008-04-07 15:40:00,57.39,57.46,57.31,57.31,122200.0,54.446,54.5124,54.3701,54.3701,122200.0
2008-04-07 15:50:00,57.3,57.37,57.3,57.3,131700.0,54.3606,54.427,54.3606,54.3606,131700.0
2008-04-08 09:30:00,57.17,57.3,57.0,57.24,41600.0,54.2373,54.3606,54.076,54.3037,41600.0
2008-04-08 09:40:00,57.21,57.23,56.85,56.85,46400.0,54.2752,54.2942,53.9337,53.9337,46400.0
2008-04-08 09:50:00,56.85,56.85,56.69,56.73,81700.0,53.9337,53.9337,53.7819,53.8198,81700.0
2008-04-08 10:00:00,56.74,56.79,56.53,56.65,181500.0,53.8293,53.8767,53.6301,53.7439,181500.0
2008-04-08 10:10:00,56.67,56.89,56.67,56.76,81100.0,53.7629,53.9716,53.7629,53.8483,81100.0
2008-04-08 10:20:00,56.76,56.87,56.62,56.62,49400.0,53.8483,53.9526,53.7155,53.7155,49400.0
2008-04-08 10:30:00,56.64,56.83,56.61,56.83,42700.0,53.7344,53.9147,53.706,53.9147,42700.0
2008-04-08 10:40:00,56.82,56.95,56.82,56.91,34600.0,53.9052,54.0285,53.9052,53.9906,34600.0
2008-04-08 10:50:00,56.9,56.94,56.87,56.93,29600.0,53.9811,54.0191,53.9526,54.0096,29600.0
2008-04-08 11:00:00,56.91,57.02,56.9,57.02,35200.0,53.9906,54.095,53.9811,54.095,35200.0
2008-04-08 11:10:00,57.02,57.09,56.95,57.04,35600.0,54.095,54.1614,54.0285,54.1139,35600.0
2008-04-08 11:20:00,57.04,57.09,57.04,57.06,21100.0,54.1139,54.1614,54.1139,54.1329,21100.0
2008-04-08 11:30:00,57.06,57.13,56.92,56.93,38100.0,54.1329,54.1993,54.0001,54.0096,38100.0
2008-04-08 11:40:00,56.92,56.92,56.82,56.83,34200.0,54.0001,54.0001,53.9052,53.9147,34200.0
2008-04-08 11:50:00,56.82,57.04,56.79,57.03,53100.0,53.9052,54.1139,53.8767,54.1044,53100.0
2008-04-08 12:00:00,57.03,57.13,57.03,57.1,31100.0,54.1044,54.1993,54.1044,54.1708,31100.0
2008-04-08 12:10:00,57.1,57.11,56.91,56.98,31200.0,54.1708,54.1803,53.9906,54.057,31200.0
2008-04-08 12:20:00,56.99,57.12,56.99,57.01,25900.0,54.0665,54.1898,54.0665,54.0855,25900.0
2008-04-08 12:30:00,57.01,57.01,56.72,56.74,46600.0,54.0855,54.0855,53.8103,53.8293,46600.0
2008-04-08 12:40:00,56.72,56.85,56.67,56.82,79200.0,53.8103,53.9337,53.7629,53.9052,79200.0
2008-04-08 12:50:00,56.84,56.91,56.8,56.9,58700.0,53.9242,53.9906,53.8862,53.9811,58700.0
2008-04-08 13:00:00,56.89,56.97,56.88,56.97,32100.0,53.9716,54.0475,53.9621,54.0475,32100.0
2008-04-08 13:10:00,56.96,57.03,56.94,57.01,37700.0,54.038,54.1044,54.0191,54.0855,37700.0
2008-04-08 13:20:00,57.01,57.08,56.84,56.84,46600.0,54.0855,54.1519,53.9242,53.9242,46600.0
2008-04-08 13:30:00,56.84,56.86,56.77,56.82,49300.0,53.9242,53.9432,53.8578,53.9052,49300.0
2008-04-08 13:40:00,56.82,56.92,56.81,56.91,33400.0,53.9052,54.0001,53.8957,53.9906,33400.0
2008-04-08 13:50:00,56.92,57.0,56.92,56.96,34500.0,54.0001,54.076,54.0001,54.038,34500.0
2008-04-08 14:00:00,56.97,57.0,56.88,56.88,48500.0,54.0475,54.076,53.9621,53.9621,48500.0
2008-04-08 14:10:00,56.87,57.02,56.86,57.01,67700.0,53.9526,54.095,53.9432,54.0855,67700.0
2008-04-08 14:20:00,57.0,57.04,56.95,57.01,49600.0,54.076,54.1139,54.0285,54.0855,49600.0
2008-04-08 14:30:00,57.0,57.06,57.0,57.02,45900.0,54.076,54.1329,54.076,54.095,45900.0
2008-04-08 14:40:00,57.02,57.05,56.86,56.88,49400.0,54.095,54.1234,53.9432,53.9621,49400.0
2008-04-08 14:50:00,56.89,56.93,56.85,56.88,91300.0,53.9716,54.0096,53.9337,53.9621,91300.0
2008-04-08 15:00:00,56.88,56.89,56.73,56.74,82200.0,53.9621,53.9716,53.8198,53.8293,82200.0
2008-04-08 15:10:00,56.74,56.74,56.62,56.67,124600.0,53.8293,53.8293,53.7155,53.7629,124600.0
2008-04-08 15:20:00,56.68,56.74,56.67,56.72,97900.0,53.7724,53.8293,53.7629,53.8103,97900.0
2008-04-08 15:30:00,56.73,56.86,56.73,56.82,172700.0,53.8198,53.9432,53.8198,53.9052,172700.0
2008-04-08 15:40:00,56.82,56.82,56.74,56.75,100600.0,53.9052,53.9052,53.8293,53.8388,100600.0
2008-04-08 15:50:00,56.75,56.89,56.75,56.78,218400.0,53.8388,53.9716,53.8388,53.8673,218400.0
2008-04-09 09:30:00,56.88,57.18,56.78,57.04,64700.0,53.9621,54.2467,53.8673,54.1139,64700.0
2008-04-09 09:40:00,57.03,57.23,57.02,57.21,73900.0,54.1044,54.2942,54.095,54.2752,73900.0
2008-04-09 09:50:00,57.22,57.29,57.17,57.23,42200.0,54.2847,54.3511,54.2373,54.2942,42200.0
2008-04-09 10:00:00,57.21,57.22,57.11,57.21,31300.0,54.2752,54.2847,54.1803,54.2752,31300.0
2008-04-09 10:10:00,57.21,57.33,57.2,57.31,45500.0,54.2752,54.389,54.2657,54.3701,45500.0
2008-04-09 10:20:00,57.31,57.4,57.28,57.3,43400.0,54.3701,54.4555,54.3416,54.3606,43400.0
2008-04-09 10:30:00,57.29,57.3,57.0,57.07,79100.0,54.3511,54.3606,54.076,54.1424,79100.0
2008-04-09 10:40:00,57.08,57.23,57.04,57.23,34700.0,54.1519,54.2942,54.1139,54.2942,34700.0
2008-04-09 10:50:00,57.22,57.25,57.19,57.21,19600.0,54.2847,54.3132,54.2562,54.2752,19600.0
2008-04-09 11:00:00,57.2,57.32,57.15,57.15,30800.0,54.2657,54.3796,54.2183,54.2183,30800.0
2008-04-09 11:10:00,57.18,57.2,57.09,57.15,28200.0,54.2467,54.2657,54.1614,54.2183,28200.0
2008-04-09 11:20:00,57.14,57.14,56.89,56.95,31500.0,54.2088,54.2088,53.9716,54.0285,31500.0
2008-04-09 11:30:00,56.93,56.98,56.69,56.74,51500.0,54.0096,54.057,53.7819,53.8293,51500.0
2008-04-09 11:40:00,56.75,56.79,56.71,56.73,31300.0,53.8388,53.8767,53.8009,53.8198,31300.0
2008-04-09 11:50:00,56.71,56.75,56.55,56.55,45600.0,53.8009,53.8388,53.6491,53.6491,45600.0
2008-04-09 12:00:00,56.56,56.68,56.55,56.67,55700.0,53.6585,53.7724,53.6491,53.7629,55700.0
2008-04-09 12:10:00,56.66,56.68,56.58,56.6,31300.0,53.7534,53.7724,53.6775,53.6965,31300.0
2008-04-09 12:20:00,56.58,56.59,56.51,56.56,34200.0,53.6775,53.687,53.6111,53.6585,34200.0
2008-04-09 12:30:00,56.58,56.66,56.58,56.62,29100.0,53.6775,53.7534,53.6775,53.7155,29100.0
2008-04-09 12:40:00,56.6,56.63,56.5,56.5,18700.0,53.6965,53.725,53.6016,53.6016,18700.0
2008-04-09 12:50:00,56.51,56.59,56.39,56.39,55000.0,53.6111,53.687,53.4973,53.4973,55000.0
2008-04-09 13:00:00,56.39,56.45,56.35,56.41,47400.0,53.4973,53.5542,53.4593,53.5162,47400.0
2008-04-09 13:10:00,56.41,56.46,56.39,56.4,51900.0,53.5162,53.5637,53.4973,53.5068,51900.0
2008-04-09 13:20:00,56.4,56.43,56.34,56.35,47100.0,53.5068,53.5352,53.4498,53.4593,47100.0
2008-04-09 13:30:00,56.37,56.42,56.34,56.38,35200.0,53.4783,53.5257,53.4498,53.4878,35200.0
2008-04-09 13:40:00,56.38,56.4,56.33,56.33,32500.0,53.4878,53.5068,53.4403,53.4403,32500.0
2008-04-09 13:50:00,56.33,56.45,56.33,56.44,30500.0,53.4403,53.5542,53.4403,53.5447,30500.0
2008-04-09 14:00:00,56.45,56.48,56.4,56.43,34200.0,53.5542,53.5827,53.5068,53.5352,34200.0
2008-04-09 14:10:00,56.44,56.44,56.24,56.29,80500.0,53.5447,53.5447,53.355,53.4024,80500.0
2008-04-09 14:20:00,56.28,56.4,56.28,56.39,31100.0,53.3929,53.5068,53.3929,53.4973,31100.0
2008-04-09 14:30:00,56.39,56.4,56.21,56.28,102700.0,53.4973,53.5068,53.3265,53.3929,102700.0
2008-04-09 14:40:00,56.29,56.36,56.28,56.32,24500.0,53.4024,53.4688,53.3929,53.4309,24500.0
2008-04-09 14:50:00,56.32,56.35,56.24,56.3,50500.0,53.4309,53.4593,53.355,53.4119,50500.0
2008-04-09 15:00:00,56.31,56.33,56.25,56.31,51300.0,53.4214,53.4403,53.3645,53.4214,51300.0
2008-04-09 15:10:00,56.3,56.42,56.29,56.42,66400.0,53.4119,53.5257,53.4024,53.5257,66400.0
2008-04-09 15:20:00,56.41,56.52,56.41,56.51,50500.0,53.5162,53.6206,53.5162,53.6111,50500.0
2008-04-09 15:30:00,56.5,56.62,56.5,56.61,90400.0,53.6016,53.7155,53.6016,53.706,90400.0
2008-04-09 15:40:00,56.6,56.65,56.6,56.63,84600.0,53.6965,53.7439,53.6965,53.725,84600.0
2008-04-09 15:50:00,56.63,56.64,56.48,56.57,115100.0,53.725,53.7344,53.5827,53.668,115100.0
2008-04-10 09:30:00,56.44,56.44,55.75,56.01,158200.0,53.5447,53.5447,52.8901,53.1368,158200.0
2008-04-10 09:40:00,56.02,56.27,55.97,56.0,65700.0,53.1462,53.3834,53.0988,53.1273,65700.0
2008-04-10 09:50:00,55.99,56.06,55.81,55.85,52600.0,53.1178,53.1842,52.947,52.985,52600.0
2008-04-10 10:00:00,55.83,55.96,55.75,55.75,67900.0,52.966,53.0893,52.8901,52.8901,67900.0
2008-04-10 10:10:00,55.75,55.83,55.67,55.68,46500.0,52.8901,52.966,52.8142,52.8237,46500.0
2008-04-10 10:20:00,55.68,55.94,55.67,55.9,65000.0,52.8237,53.0704,52.8142,53.0324,65000.0
2008-04-10 10:30:00,55.91,56.12,55.73,55.75,111400.0,53.0419,53.2411,52.8711,52.8901,111400.0
2008-04-10 10:40:00,55.76,55.79,55.7,55.74,75100.0,52.8996,52.928,52.8427,52.8806,75100.0
2008-04-10 10:50:00,55.72,55.75,55.67,55.74,37500.0,52.8616,52.8901,52.8142,52.8806,37500.0
2008-04-10 11:00:00,55.73,55.76,55.53,55.55,96600.0,52.8711,52.8996,52.6814,52.7004,96600.0
2008-04-10 11:10:00,55.55,55.67,55.54,55.64,28400.0,52.7004,52.8142,52.6909,52.7857,28400.0
2008-04-10 11:20:00,55.64,55.68,55.5,55.52,69100.0,52.7857,52.8237,52.6529,52.6719,69100.0
2008-04-10 11:30:00,55.55,55.66,55.49,55.6,63600.0,52.7004,52.8047,52.6434,52.7478,63600.0
2008-04-10 11:40:00,55.59,55.67,55.59,55.62,80900.0,52.7383,52.8142,52.7383,52.7668,80900.0
2008-04-10 11:50:00,55.61,55.81,55.59,55.79,26100.0,52.7573,52.947,52.7383,52.928,26100.0
2008-04-10 12:00:00,55.79,55.88,55.54,55.56,83700.0,52.928,53.0134,52.6909,52.7098,83700.0
2008-04-10 12:10:00,55.55,55.59,55.54,55.56,31700.0,52.7004,52.7383,52.6909,52.7098,31700.0
2008-04-10 12:20:00,55.56,55.67,55.55,55.66,28400.0,52.7098,52.8142,52.7004,52.8047,28400.0
2008-04-10 12:30:00,55.67,55.77,55.67,55.77,43900.0,52.8142,52.9091,52.8142,52.9091,43900.0
2008-04-10 12:40:00,55.77,55.93,55.72,55.74,86500.0,52.9091,53.0609,52.8616,52.8806,86500.0
2008-04-10 12:50:00,55.73,55.81,55.7,55.74,33000.0,52.8711,52.947,52.8427,52.8806,33000.0
2008-04-10 13:00:00,55.75,55.8,55.72,55.75,34900.0,52.8901,52.9375,52.8616,52.8901,34900.0
2008-04-10 13:10:00,55.74,55.84,55.73,55.83,34400.0,52.8806,52.9755,52.8711,52.966,34400.0
2008-04-10 13:20:00,55.82,55.94,55.77,55.91,26600.0,52.9565,53.0704,52.9091,53.0419,26600.0
2008-04-10 13:30:00,55.93,56.04,55.92,56.04,46100.0,53.0609,53.1652,53.0514,53.1652,46100.0
2008-04-10 13:40:00,56.03,56.1,55.98,55.99,65400.0,53.1557,53.2221,53.1083,53.1178,65400.0
2008-04-10 13:50:00,56.0,56.02,55.92,55.93,48000.0,53.1273,53.1462,53.0514,53.0609,48000.0
2008-04-10 14:00:00,55.92,56.01,55.9,56.01,32500.0,53.0514,53.1368,53.0324,53.1368,32500.0
2008-04-10 14:10:00,56.0,56.02,55.96,55.97,59800.0,53.1273,53.1462,53.0893,53.0988,59800.0
2008-04-10 14:20:00,55.96,55.98,55.91,55.97,54200.0,53.0893,53.1083,53.0419,53.0988,54200.0
2008-04-10 14:30:00,55.96,55.97,55.9,55.93,49400.0,53.0893,53.0988,53.0324,53.0609,49400.0
2008-04-10 14:40:00,55.93,55.96,55.91,55.93,28300.0,53.0609,53.0893,53.0419,53.0609,28300.0
2008-04-10 14:50:00,55.92,56.06,55.9,56.04,43000.0,53.0514,53.1842,53.0324,53.1652,43000.0
2008-04-10 15:00:00,56.04,56.09,55.95,55.96,50400.0,53.1652,53.2127,53.0798,53.0893,50400.0
2008-04-10 15:10:00,55.96,55.97,55.85,55.92,60300.0,53.0893,53.0988,52.985,53.0514,60300.0
2008-04-10 15:20:00,55.93,55.96,55.87,55.92,45000.0,53.0609,53.0893,53.0039,53.0514,45000.0
2008-04-10 15:30:00,55.92,55.94,55.71,55.72,118500.0,53.0514,53.0704,52.8522,52.8616,118500.0
2008-04-10 15:40:00,55.72,55.74,55.68,55.7,73200.0,52.8616,52.8806,52.8237,52.8427,73200.0
2008-04-10 15:50:00,55.71,55.87,55.71,55.83,96000.0,52.8522,53.0039,52.8522,52.966,96000.0
2008-04-11 09:30:00,55.28,55.78,55.05,55.12,134300.0,52.4442,52.9186,52.226,52.2924,134300.0
2008-04-11 09:40:00,55.1,55.45,55.08,55.31,87400.0,52.2734,52.6055,52.2545,52.4727,87400.0
2008-04-11 09:50:00,55.29,55.5,55.2,55.41,67800.0,52.4537,52.6529,52.3683,52.5675,67800.0
2008-04-11 10:00:00,55.41,55.54,55.4,55.44,98800.0,52.5675,52.6909,52.5581,52.596,98800.0
2008-04-11 10:10:00,55.44,55.45,55.31,55.38,73700.0,52.596,52.6055,52.4727,52.5391,73700.0
2008-04-11 10:20:00,55.38,55.38,55.08,55.08,82600.0,52.5391,52.5391,52.2545,52.2545,82600.0
2008-04-11 10:30:00,55.09,55.3,55.08,55.26,89800.0,52.264,52.4632,52.2545,52.4252,89800.0
2008-04-11 10:40:00,55.25,55.35,55.25,55.35,54700.0,52.4157,52.5106,52.4157,52.5106,54700.0
2008-04-11 10:50:00,55.34,55.36,55.3,55.32,30200.0,52.5011,52.5201,52.4632,52.4822,30200.0
2008-04-11 11:00:00,55.34,55.34,55.25,55.29,30800.0,52.5011,52.5011,52.4157,52.4537,30800.0
2008-04-11 11:10:00,55.3,55.33,55.23,55.3,28600.0,52.4632,52.4916,52.3968,52.4632,28600.0
2008-04-11 11:20:00,55.3,55.35,55.28,55.3,46900.0,52.4632,52.5106,52.4442,52.4632,46900.0
2008-04-11 11:30:00,55.29,55.32,55.25,55.26,20100.0,52.4537,52.4822,52.4157,52.4252,20100.0
2008-04-11 11:40:00,55.27,55.32,55.26,55.29,26700.0,52.4347,52.4822,52.4252,52.4537,26700.0
2008-04-11 11:50:00,55.28,55.31,55.23,55.25,36900.0,52.4442,52.4727,52.3968,52.4157,36900.0
2008-04-11 12:00:00,55.25,55.28,55.17,55.19,34400.0,52.4157,52.4442,52.3399,52.3588,34400.0
2008-04-11 12:10:00,55.18,55.19,55.05,55.1,44600.0,52.3493,52.3588,52.226,52.2734,44600.0
2008-04-11 12:20:00,55.09,55.11,54.87,54.94,68600.0,52.264,52.2829,52.0552,52.1217,68600.0
2008-04-11 12:30:00,54.94,55.05,54.94,55.05,22400.0,52.1217,52.226,52.1217,52.226,22400.0
2008-04-11 12:40:00,55.05,55.07,54.91,55.02,39900.0,52.226,52.245,52.0932,52.1975,39900.0
2008-04-11 12:50:00,55.01,55.04,54.95,55.0,66800.0,52.1881,52.2165,52.1311,52.1786,66800.0
2008-04-11 13:00:00,55.0,55.04,54.97,55.02,43500.0,52.1786,52.2165,52.1501,52.1975,43500.0
2008-04-11 13:10:00,55.02,55.07,54.99,55.06,31700.0,52.1975,52.245,52.1691,52.2355,31700.0
2008-04-11 13:20:00,55.05,55.07,55.01,55.02,27200.0,52.226,52.245,52.1881,52.1975,27200.0
2008-04-11 13:30:00,55.01,55.02,54.94,55.0,61600.0,52.1881,52.1975,52.1217,52.1786,61600.0
2008-04-11 13:40:00,55.0,55.02,54.97,54.99,31400.0,52.1786,52.1975,52.1501,52.1691,31400.0
2008-04-11 13:50:00,54.99,55.0,54.96,54.98,26400.0,52.1691,52.1786,52.1406,52.1596,26400.0
2008-04-11 14:00:00,54.99,55.05,54.95,54.98,44300.0,52.1691,52.226,52.1311,52.1596,44300.0
2008-04-11 14:10:00,54.98,54.98,54.89,54.94,31700.0,52.1596,52.1596,52.0742,52.1217,31700.0
2008-04-11 14:20:00,54.94,54.97,54.93,54.96,24300.0,52.1217,52.1501,52.1122,52.1406,24300.0
2008-04-11 14:30:00,54.96,54.98,54.94,54.95,34800.0,52.1406,52.1596,52.1217,52.1311,34800.0
2008-04-11 14:40:00,54.95,54.96,54.92,54.96,21700.0,52.1311,52.1406,52.1027,52.1406,21700.0
2008-04-11 14:50:00,54.96,55.0,54.89,54.92,53900.0,52.1406,52.1786,52.0742,52.1027,53900.0
2008-04-11 15:00:00,54.92,54.93,54.8,54.82,50100.0,52.1027,52.1122,51.9888,52.0078,50100.0
2008-04-11 15:10:00,54.82,54.83,54.64,54.74,114900.0,52.0078,52.0173,51.837,51.9319,114900.0
2008-04-11 15:20:00,54.73,54.74,54.63,54.67,134700.0,51.9224,51.9319,51.8276,51.8655,134700.0
2008-04-11 15:30:00,54.67,54.67,54.51,54.52,127700.0,51.8655,51.8655,51.7137,51.7232,127700.0
2008-04-11 15:40:00,54.53,54.53,54.32,54.36,232200.0,51.7327,51.7327,51.5335,51.5714,232200.0
2008-04-11 15:50:00,54.34,54.56,54.34,54.5,231900.0,51.5524,51.7611,51.5524,51.7042,231900.0
2008-04-14 09:30:00,54.55,54.55,54.31,54.54,92600.0,51.7517,51.7517,51.524,51.7422,92600.0
2008-04-14 09:40:00,54.52,54.58,54.44,54.55,67900.0,51.7232,51.7801,51.6473,51.7517,67900.0
2008-04-14 09:50:00,54.55,54.62,54.51,54.57,67300.0,51.7517,51.8181,51.7137,51.7706,67300.0
2008-04-14 10:00:00,54.58,54.75,54.56,54.73,65800.0,51.7801,51.9414,51.7611,51.9224,65800.0
2008-04-14 10:10:00,54.72,54.8,54.69,54.75,67700.0,51.9129,51.9888,51.8845,51.9414,67700.0
2008-04-14 10:20:00,54.74,54.76,54.63,54.63,63200.0,51.9319,51.9509,51.8276,51.8276,63200.0
2008-04-14 10:30:00,54.64,54.71,54.64,54.7,22000.0,51.837,51.9035,51.837,51.894,22000.0
2008-04-14 10:40:00,54.71,54.76,54.69,54.75,84000.0,51.9035,51.9509,51.8845,51.9414,84000.0
2008-04-14 10:50:00,54.74,54.8,54.7,54.77,85000.0,51.9319,51.9888,51.894,51.9604,85000.0
2008-04-14 11:00:00,54.77,54.81,54.7,54.72,33900.0,51.9604,51.9983,51.894,51.9129,33900.0
2008-04-14 11:10:00,54.71,54.79,54.71,54.72,47300.0,51.9035,51.9793,51.9035,51.9129,47300.0
2008-04-14 11:20:00,54.72,54.75,54.7,54.75,45100.0,51.9129,51.9414,51.894,51.9414,45100.0
2008-04-14 11:30:00,54.76,54.79,54.72,54.74,25400.0,51.9509,51.9793,51.9129,51.9319,25400.0
2008-04-14 11:40:00,54.74,54.8,54.73,54.73,23500.0,51.9319,51.9888,51.9224,51.9224,23500.0
2008-04-14 11:50:00,54.74,54.76,54.68,54.69,159200.0,51.9319,51.9509,51.875,51.8845,159200.0
2008-04-14 12:00:00,54.69,54.76,54.69,54.76,36800.0,51.8845,51.9509,51.8845,51.9509,36800.0
2008-04-14 12:10:00,54.75,54.77,54.7,54.74,24400.0,51.9414,51.9604,51.894,51.9319,24400.0
2008-04-14 12:20:00,54.74,54.83,54.73,54.82,30500.0,51.9319,52.0173,51.9224,52.0078,30500.0
2008-04-14 12:30:00,54.82,54.94,54.72,54.92,85600.0,52.0078,52.1217,51.9129,52.1027,85600.0
2008-04-14 12:40:00,54.92,54.97,54.87,54.87,32400.0,52.1027,52.1501,52.0552,52.0552,32400.0
2008-04-14 12:50:00,54.89,54.92,54.7,54.81,211900.0,52.0742,52.1027,51.894,51.9983,211900.0
2008-04-14 13:00:00,54.82,54.92,54.82,54.91,21600.0,52.0078,52.1027,52.0078,52.0932,21600.0
2008-04-14 13:10:00,54.9,54.92,54.8,54.8,18000.0,52.0837,52.1027,51.9888,51.9888,18000.0
2008-04-14 13:20:00,54.8,54.85,54.77,54.84,19400.0,51.9888,52.0363,51.9604,52.0268,19400.0
2008-04-14 13:30:00,54.84,54.85,54.81,54.85,21300.0,52.0268,52.0363,51.9983,52.0363,21300.0
2008-04-14 13:40:00,54.84,54.88,54.74,54.82,29100.0,52.0268,52.0647,51.9319,52.0078,29100.0
2008-04-14 13:50:00,54.81,54.82,54.75,54.78,11400.0,51.9983,52.0078,51.9414,51.9699,11400.0
2008-04-14 14:00:00,54.79,54.84,54.79,54.82,14100.0,51.9793,52.0268,51.9793,52.0078,14100.0
2008-04-14 14:10:00,54.8,54.85,54.8,54.8,19900.0,51.9888,52.0363,51.9888,51.9888,19900.0
2008-04-14 14:20:00,54.8,54.88,54.8,54.86,15300.0,51.9888,52.0647,51.9888,52.0458,15300.0
2008-04-14 14:30:00,54.88,54.93,54.85,54.91,24200.0,52.0647,52.1122,52.0363,52.0932,24200.0
2008-04-14 14:40:00,54.92,54.95,54.82,54.82,24100.0,52.1027,52.1311,52.0078,52.0078,24100.0
2008-04-14 14:50:00,54.81,54.83,54.74,54.74,20300.0,51.9983,52.0173,51.9319,51.9319,20300.0
2008-04-14 15:00:00,54.75,54.79,54.72,54.76,23900.0,51.9414,51.9793,51.9129,51.9509,23900.0
2008-04-14 15:10:00,54.76,54.81,54.75,54.81,30400.0,51.9509,51.9983,51.9414,51.9983,30400.0
2008-04-14 15:20:00,54.81,54.85,54.8,54.81,33200.0,51.9983,52.0363,51.9888,51.9983,33200.0
2008-04-14 15:30:00,54.82,54.83,54.78,54.81,51500.0,52.0078,52.0173,51.9699,51.9983,51500.0
2008-04-14 15:40:00,54.81,54.87,54.79,54.87,76600.0,51.9983,52.0552,51.9793,52.0552,76600.0
2008-04-14 15:50:00,54.87,54.88,54.74,54.75,126300.0,52.0552,52.0647,51.9319,51.9414,126300.0
2008-04-15 09:30:00,53.48,54.43,53.48,53.91,276300.0,50.7365,51.6378,50.7365,51.1445,276300.0
2008-04-15 09:40:00,53.91,53.98,53.86,53.86,322400.0,51.1445,51.2109,51.0971,51.0971,322400.0
2008-04-15 09:50:00,53.86,53.88,53.5,53.52,136100.0,51.0971,51.116,50.7555,50.7745,136100.0
2008-04-15 10:00:00,53.5,53.53,53.32,53.49,141300.0,50.7555,50.784,50.5848,50.746,141300.0
2008-04-15 10:10:00,53.48,53.49,53.23,53.24,99800.0,50.7365,50.746,50.4994,50.5089,99800.0
2008-04-15 10:20:00,53.24,53.25,53.01,53.01,100800.0,50.5089,50.5183,50.2907,50.2907,100800.0
2008-04-15 10:30:00,53.02,53.02,52.73,52.99,172100.0,50.3001,50.3001,50.025,50.2717,172100.0
2008-04-15 10:40:00,52.98,53.09,52.88,53.05,183600.0,50.2622,50.3666,50.1673,50.3286,183600.0
2008-04-15 10:50:00,53.05,53.33,53.05,53.32,128500.0,50.3286,50.5942,50.3286,50.5848,128500.0
2008-04-15 11:00:00,53.31,53.42,53.31,53.4,94400.0,50.5753,50.6796,50.5753,50.6607,94400.0
2008-04-15 11:10:00,53.38,53.44,53.34,53.39,66900.0,50.6417,50.6986,50.6037,50.6512,66900.0
2008-04-15 11:20:00,53.39,53.41,53.25,53.26,67200.0,50.6512,50.6701,50.5183,50.5278,67200.0
2008-04-15 11:30:00,53.25,53.28,53.15,53.26,77000.0,50.5183,50.5468,50.4235,50.5278,77000.0
2008-04-15 11:40:00,53.25,53.3,53.14,53.21,58600.0,50.5183,50.5658,50.414,50.4804,58600.0
2008-04-15 11:50:00,53.23,53.31,53.21,53.29,72600.0,50.4994,50.5753,50.4804,50.5563,72600.0
2008-04-15 12:00:00,53.29,53.32,53.27,53.28,84000.0,50.5563,50.5848,50.5373,50.5468,84000.0
2008-04-15 12:10:00,53.29,53.31,53.27,53.31,64700.0,50.5563,50.5753,50.5373,50.5753,64700.0
2008-04-15 12:20:00,53.29,53.3,53.23,53.28,40500.0,50.5563,50.5658,50.4994,50.5468,40500.0
2008-04-15 12:30:00,53.28,53.4,53.28,53.38,58300.0,50.5468,50.6607,50.5468,50.6417,58300.0
2008-04-15 12:40:00,53.38,53.47,53.38,53.4,85800.0,50.6417,50.7271,50.6417,50.6607,85800.0
2008-04-15 12:50:00,53.4,53.5,53.37,53.5,141300.0,50.6607,50.7555,50.6322,50.7555,141300.0
2008-04-15 13:00:00,53.49,53.6,53.48,53.49,104200.0,50.746,50.8504,50.7365,50.746,104200.0
2008-04-15 13:10:00,53.49,53.62,53.48,53.56,87000.0,50.746,50.8694,50.7365,50.8124,87000.0
2008-04-15 13:20:00,53.55,53.67,53.55,53.65,81000.0,50.803,50.9168,50.803,50.8978,81000.0
2008-04-15 13:30:00,53.65,53.65,53.52,53.53,37700.0,50.8978,50.8978,50.7745,50.784,37700.0
2008-04-15 13:40:00,53.52,53.65,53.51,53.65,36900.0,50.7745,50.8978,50.765,50.8978,36900.0
2008-04-15 13:50:00,53.64,53.71,53.64,53.69,61300.0,50.8883,50.9547,50.8883,50.9358,61300.0
2008-04-15 14:00:00,53.68,53.7,53.53,53.57,82000.0,50.9263,50.9453,50.784,50.8219,82000.0
2008-04-15 14:10:00,53.56,53.58,53.48,53.48,38300.0,50.8124,50.8314,50.7365,50.7365,38300.0
2008-04-15 14:20:00,53.48,53.48,53.38,53.39,29800.0,50.7365,50.7365,50.6417,50.6512,29800.0
2008-04-15 14:30:00,53.39,53.5,53.39,53.45,32400.0,50.6512,50.7555,50.6512,50.7081,32400.0
2008-04-15 14:40:00,53.44,53.45,53.32,53.33,22700.0,50.6986,50.7081,50.5848,50.5942,22700.0
2008-04-15 14:50:00,53.32,53.34,53.21,53.25,42700.0,50.5848,50.6037,50.4804,50.5183,42700.0
2008-04-15 15:00:00,53.26,53.33,53.24,53.32,49100.0,50.5278,50.5942,50.5089,50.5848,49100.0
2008-04-15 15:10:00,53.32,53.43,53.31,53.4,72800.0,50.5848,50.6891,50.5753,50.6607,72800.0
2008-04-15 15:20:00,53.4,53.51,53.4,53.49,70000.0,50.6607,50.765,50.6607,50.746,70000.0
2008-04-15 15:30:00,53.49,53.58,53.49,53.51,121500.0,50.746,50.8314,50.746,50.765,121500.0
2008-04-15 15:40:00,53.51,53.56,53.48,53.49,127500.0,50.765,50.8124,50.7365,50.746,127500.0
2008-04-15 15:50:00,53.49,53.52,53.37,53.5,246000.0,50.746,50.7745,50.6322,50.7555,246000.0
2008-04-16 09:30:00,53.81,53.81,53.43,53.62,96000.0,51.0496,51.0496,50.6891,50.8694,96000.0
2008-04-16 09:40:00,53.61,53.69,53.5,53.51,216300.0,50.8599,50.9358,50.7555,50.765,216300.0
2008-04-16 09:50:00,53.51,53.77,53.5,53.75,117700.0,50.765,51.0117,50.7555,50.9927,117700.0
2008-04-16 10:00:00,53.74,53.76,53.56,53.66,86200.0,50.9832,51.0022,50.8124,50.9073,86200.0
2008-04-16 10:10:00,53.67,53.71,53.62,53.7,75300.0,50.9168,50.9547,50.8694,50.9453,75300.0
2008-04-16 10:20:00,53.7,53.76,53.63,53.64,120000.0,50.9453,51.0022,50.8789,50.8883,120000.0
2008-04-16 10:30:00,53.65,53.67,53.55,53.58,105600.0,50.8978,50.9168,50.803,50.8314,105600.0
2008-04-16 10:40:00,53.58,53.83,53.58,53.75,125900.0,50.8314,51.0686,50.8314,50.9927,125900.0
2008-04-16 10:50:00,53.78,54.16,53.78,54.13,94000.0,51.0212,51.3817,51.0212,51.3532,94000.0
2008-04-16 11:00:00,54.16,54.37,54.14,54.3,169700.0,51.3817,51.5809,51.3627,51.5145,169700.0
2008-04-16 11:10:00,54.3,54.32,54.16,54.19,87300.0,51.5145,51.5335,51.3817,51.4101,87300.0
2008-04-16 11:20:00,54.2,54.37,54.18,54.35,43600.0,51.4196,51.5809,51.4006,51.5619,43600.0
2008-04-16 11:30:00,54.36,54.62,54.3,54.62,160800.0,51.5714,51.8181,51.5145,51.8181,160800.0
2008-04-16 11:40:00,54.6,54.7,54.5,54.61,143100.0,51.7991,51.894,51.7042,51.8086,143100.0
2008-04-16 11:50:00,54.61,54.61,54.46,54.46,31300.0,51.8086,51.8086,51.6663,51.6663,31300.0
2008-04-16 12:00:00,54.48,54.49,53.46,54.45,118600.0,51.6852,51.6947,50.7176,51.6568,118600.0
2008-04-16 12:10:00,54.45,54.58,54.44,54.55,54800.0,51.6568,51.7801,51.6473,51.7517,54800.0
2008-04-16 12:20:00,54.55,54.6,54.47,54.49,35400.0,51.7517,51.7991,51.6758,51.6947,35400.0
2008-04-16 12:30:00,54.51,54.54,54.45,54.52,72200.0,51.7137,51.7422,51.6568,51.7232,72200.0
2008-04-16 12:40:00,54.51,54.58,54.51,54.53,29100.0,51.7137,51.7801,51.7137,51.7327,29100.0
2008-04-16 12:50:00,54.53,54.73,54.53,54.67,37500.0,51.7327,51.9224,51.7327,51.8655,37500.0
2008-04-16 13:00:00,54.67,54.82,54.67,54.75,56900.0,51.8655,52.0078,51.8655,51.9414,56900.0
2008-04-16 13:10:00,54.75,54.79,54.63,54.64,93100.0,51.9414,51.9793,51.8276,51.837,93100.0
2008-04-16 13:20:00,54.65,54.65,54.6,54.62,32200.0,51.8465,51.8465,51.7991,51.8181,32200.0
2008-04-16 13:30:00,54.62,54.69,54.5,54.51,47500.0,51.8181,51.8845,51.7042,51.7137,47500.0
2008-04-16 13:40:00,54.51,54.62,54.5,54.57,45200.0,51.7137,51.8181,51.7042,51.7706,45200.0
2008-04-16 13:50:00,54.57,54.59,54.5,54.53,37700.0,51.7706,51.7896,51.7042,51.7327,37700.0
2008-04-16 14:00:00,54.53,54.55,54.48,54.48,38400.0,51.7327,51.7517,51.6852,51.6852,38400.0
2008-04-16 14:10:00,54.49,54.5,54.39,54.48,43500.0,51.6947,51.7042,51.5999,51.6852,43500.0
2008-04-16 14:20:00,54.48,54.55,54.47,54.52,51900.0,51.6852,51.7517,51.6758,51.7232,51900.0
2008-04-16 14:30:00,54.52,54.59,54.47,54.47,46000.0,51.7232,51.7896,51.6758,51.6758,46000.0
2008-04-16 14:40:00,54.48,54.54,54.48,54.53,29000.0,51.6852,51.7422,51.6852,51.7327,29000.0
2008-04-16 14:50:00,54.53,54.63,54.52,54.57,36900.0,51.7327,51.8276,51.7232,51.7706,36900.0
2008-04-16 15:00:00,54.57,54.6,54.53,54.56,42400.0,51.7706,51.7991,51.7327,51.7611,42400.0
2008-04-16 15:10:00,54.54,54.64,54.53,54.64,54000.0,51.7422,51.837,51.7327,51.837,54000.0
2008-04-16 15:20:00,54.63,54.66,54.6,54.66,86800.0,51.8276,51.856,51.7991,51.856,86800.0
2008-04-16 15:30:00,54.64,54.8,54.64,54.79,145800.0,51.837,51.9888,51.837,51.9793,145800.0
2008-04-16 15:40:00,54.79,54.94,54.76,54.93,429900.0,51.9793,52.1217,51.9509,52.1122,429900.0
2008-04-16 15:50:00,54.93,54.97,54.75,54.81,282200.0,52.1122,52.1501,51.9414,51.9983,282200.0
2008-04-17 09:30:00,54.85,55.04,54.85,55.0,67200.0,52.0363,52.2165,52.0363,52.1786,67200.0
2008-04-17 09:40:00,55.0,55.0,54.83,54.85,54000.0,52.1786,52.1786,52.0173,52.0363,54000.0
2008-04-17 09:50:00,54.86,55.08,54.85,55.04,214300.0,52.0458,52.2545,52.0363,52.2165,214300.0
2008-04-17 10:00:00,55.04,55.05,54.89,55.0,71200.0,52.2165,52.226,52.0742,52.1786,71200.0
2008-04-17 10:10:00,55.0,55.02,54.96,55.01,49900.0,52.1786,52.1975,52.1406,52.1881,49900.0
2008-04-17 10:20:00,55.01,55.06,54.88,55.05,52900.0,52.1881,52.2355,52.0647,52.226,52900.0
2008-04-17 10:30:00,55.05,55.18,55.0,55.17,89900.0,52.226,52.3493,52.1786,52.3399,89900.0
2008-04-17 10:40:00,55.16,55.16,55.0,55.04,71700.0,52.3304,52.3304,52.1786,52.2165,71700.0
2008-04-17 10:50:00,55.04,55.15,55.0,55.12,63800.0,52.2165,52.3209,52.1786,52.2924,63800.0
2008-04-17 11:00:00,55.11,55.12,54.95,55.0,57300.0,52.2829,52.2924,52.1311,52.1786,57300.0
2008-04-17 11:10:00,55.0,55.05,54.98,55.04,22600.0,52.1786,52.226,52.1596,52.2165,22600.0
2008-04-17 11:20:00,55.03,55.05,55.01,55.02,38600.0,52.207,52.226,52.1881,52.1975,38600.0
2008-04-17 11:30:00,55.03,55.05,54.93,54.98,29700.0,52.207,52.226,52.1122,52.1596,29700.0
2008-04-17 11:40:00,54.98,55.0,54.84,54.85,30700.0,52.1596,52.1786,52.0268,52.0363,30700.0
2008-04-17 11:50:00,54.85,54.96,54.81,54.82,38800.0,52.0363,52.1406,51.9983,52.0078,38800.0
2008-04-17 12:00:00,54.82,55.04,54.8,55.03,29300.0,52.0078,52.2165,51.9888,52.207,29300.0
2008-04-17 12:10:00,55.03,55.09,54.97,55.05,37700.0,52.207,52.264,52.1501,52.226,37700.0
2008-04-17 12:20:00,55.05,55.05,54.94,54.96,18500.0,52.226,52.226,52.1217,52.1406,18500.0
2008-04-17 12:30:00,54.95,55.02,54.95,55.0,25000.0,52.1311,52.1975,52.1311,52.1786,25000.0
2008-04-17 12:40:00,55.0,55.09,54.98,55.0,17900.0,52.1786,52.264,52.1596,52.1786,17900.0
2008-04-17 12:50:00,55.0,55.1,55.0,55.09,25400.0,52.1786,52.2734,52.1786,52.264,25400.0
2008-04-17 13:00:00,55.1,55.14,55.08,55.12,55600.0,52.2734,52.3114,52.2545,52.2924,55600.0
2008-04-17 13:10:00,55.12,55.16,55.1,55.1,21700.0,52.2924,52.3304,52.2734,52.2734,21700.0
2008-04-17 13:20:00,55.11,55.14,55.09,55.12,23500.0,52.2829,52.3114,52.264,52.2924,23500.0
2008-04-17 13:30:00,55.12,55.13,55.02,55.1,31500.0,52.2924,52.3019,52.1975,52.2734,31500.0
2008-04-17 13:40:00,55.11,55.11,55.0,55.01,24300.0,52.2829,52.2829,52.1786,52.1881,24300.0
2008-04-17 13:50:00,55.03,55.05,54.99,55.04,21500.0,52.207,52.226,52.1691,52.2165,21500.0
2008-04-17 14:00:00,55.04,55.04,54.99,55.0,28200.0,52.2165,52.2165,52.1691,52.1786,28200.0
2008-04-17 14:10:00,55.0,55.01,54.95,55.01,33200.0,52.1786,52.1881,52.1311,52.1881,33200.0
2008-04-17 14:20:00,55.0,55.03,54.99,55.01,28200.0,52.1786,52.207,52.1691,52.1881,28200.0
2008-04-17 14:30:00,55.01,55.04,54.99,55.02,28800.0,52.1881,52.2165,52.1691,52.1975,28800.0
2008-04-17 14:40:00,55.03,55.05,55.01,55.02,31700.0,52.207,52.226,52.1881,52.1975,31700.0
2008-04-17 14:50:00,55.02,55.04,54.99,55.04,40900.0,52.1975,52.2165,52.1691,52.2165,40900.0
2008-04-17 15:00:00,55.04,55.09,54.98,55.06,70700.0,52.2165,52.264,52.1596,52.2355,70700.0
2008-04-17 15:10:00,55.06,55.16,55.04,55.13,38200.0,52.2355,52.3304,52.2165,52.3019,38200.0
2008-04-17 15:20:00,55.13,55.15,55.03,55.04,57300.0,52.3019,52.3209,52.207,52.2165,57300.0
2008-04-17 15:30:00,55.04,55.18,55.03,55.11,125600.0,52.2165,52.3493,52.207,52.2829,125600.0
2008-04-17 15:40:00,55.11,55.15,55.0,55.1,130200.0,52.2829,52.3209,52.1786,52.2734,130200.0
2008-04-17 15:50:00,55.11,55.21,55.05,55.1,204000.0,52.2829,52.3778,52.226,52.2734,204000.0
2008-04-18 09:30:00,56.55,56.61,56.22,56.61,382700.0,53.6491,53.706,53.336,53.706,382700.0
2008-04-18 09:40:00,56.6,56.6,56.39,56.45,96700.0,53.6965,53.6965,53.4973,53.5542,96700.0
2008-04-18 09:50:00,56.45,56.52,56.44,56.47,83700.0,53.5542,53.6206,53.5447,53.5732,83700.0
2008-04-18 10:00:00,56.46,56.46,56.37,56.43,55400.0,53.5637,53.5637,53.4783,53.5352,55400.0
2008-04-18 10:10:00,56.41,56.54,56.39,56.51,60300.0,53.5162,53.6396,53.4973,53.6111,60300.0
2008-04-18 10:20:00,56.5,56.53,56.45,56.47,69100.0,53.6016,53.6301,53.5542,53.5732,69100.0
2008-04-18 10:30:00,56.47,56.55,56.44,56.5,66100.0,53.5732,53.6491,53.5447,53.6016,66100.0
2008-04-18 10:40:00,56.5,56.75,56.45,56.65,59700.0,53.6016,53.8388,53.5542,53.7439,59700.0
2008-04-18 10:50:00,56.64,56.65,56.57,56.61,26500.0,53.7344,53.7439,53.668,53.706,26500.0
2008-04-18 11:00:00,56.61,56.77,56.6,56.67,54000.0,53.706,53.8578,53.6965,53.7629,54000.0
2008-04-18 11:10:00,56.68,56.69,56.64,56.64,39200.0,53.7724,53.7819,53.7344,53.7344,39200.0
2008-04-18 11:20:00,56.65,56.74,56.65,56.7,60400.0,53.7439,53.8293,53.7439,53.7914,60400.0
2008-04-18 11:30:00,56.71,56.72,56.59,56.59,36900.0,53.8009,53.8103,53.687,53.687,36900.0
2008-04-18 11:40:00,56.58,56.76,56.55,56.7,56000.0,53.6775,53.8483,53.6491,53.7914,56000.0
2008-04-18 11:50:00,56.7,56.83,56.68,56.83,34700.0,53.7914,53.9147,53.7724,53.9147,34700.0
2008-04-18 12:00:00,56.83,56.84,56.66,56.66,34600.0,53.9147,53.9242,53.7534,53.7534,34600.0
2008-04-18 12:10:00,56.65,56.67,56.58,56.64,43400.0,53.7439,53.7629,53.6775,53.7344,43400.0
2008-04-18 12:20:00,56.63,56.77,56.63,56.77,23200.0,53.725,53.8578,53.725,53.8578,23200.0
2008-04-18 12:30:00,56.75,56.75,56.58,56.62,19900.0,53.8388,53.8388,53.6775,53.7155,19900.0
2008-04-18 12:40:00,56.62,56.75,56.62,56.74,21900.0,53.7155,53.8388,53.7155,53.8293,21900.0
2008-04-18 12:50:00,56.72,56.72,56.64,56.69,19400.0,53.8103,53.8103,53.7344,53.7819,19400.0
2008-04-18 13:00:00,56.69,56.77,56.63,56.77,30200.0,53.7819,53.8578,53.725,53.8578,30200.0
2008-04-18 13:10:00,56.79,56.83,56.76,56.78,18800.0,53.8767,53.9147,53.8483,53.8673,18800.0
2008-04-18 13:20:00,56.77,56.83,56.75,56.81,16700.0,53.8578,53.9147,53.8388,53.8957,16700.0
2008-04-18 13:30:00,56.8,56.82,56.68,56.69,31800.0,53.8862,53.9052,53.7724,53.7819,31800.0
2008-04-18 13:40:00,56.69,56.72,56.66,56.71,33500.0,53.7819,53.8103,53.7534,53.8009,33500.0
2008-04-18 13:50:00,56.7,56.81,56.7,56.8,21700.0,53.7914,53.8957,53.7914,53.8862,21700.0
2008-04-18 14:00:00,56.8,56.8,56.62,56.62,20700.0,53.8862,53.8862,53.7155,53.7155,20700.0
2008-04-18 14:10:00,56.63,56.67,56.61,56.67,18800.0,53.725,53.7629,53.706,53.7629,18800.0
2008-04-18 14:20:00,56.67,56.69,56.57,56.61,22700.0,53.7629,53.7819,53.668,53.706,22700.0
2008-04-18 14:30:00,56.61,56.63,56.55,56.57,21300.0,53.706,53.725,53.6491,53.668,21300.0
2008-04-18 14:40:00,56.56,56.67,56.56,56.6,26000.0,53.6585,53.7629,53.6585,53.6965,26000.0
2008-04-18 14:50:00,56.61,56.63,56.58,56.6,24900.0,53.706,53.725,53.6775,53.6965,24900.0
2008-04-18 15:00:00,56.58,56.62,56.49,56.62,81000.0,53.6775,53.7155,53.5921,53.7155,81000.0
2008-04-18 15:10:00,56.63,56.7,56.59,56.59,110100.0,53.725,53.7914,53.687,53.687,110100.0
2008-04-18 15:20:00,56.6,56.61,56.51,56.56,68400.0,53.6965,53.706,53.6111,53.6585,68400.0
2008-04-18 15:30:00,56.57,56.61,56.55,56.55,64900.0,53.668,53.706,53.6491,53.6491,64900.0
2008-04-18 15:40:00,56.55,56.56,56.42,56.5,93500.0,53.6491,53.6585,53.5257,53.6016,93500.0
2008-04-18 15:50:00,56.5,56.68,56.49,56.64,209100.0,53.6016,53.7724,53.5921,53.7344,209100.0
2008-04-21 09:30:00,56.52,56.52,56.0,56.23,91300.0,53.6206,53.6206,53.1273,53.3455,91300.0
2008-04-21 09:40:00,56.24,56.42,56.0,56.13,98600.0,53.355,53.5257,53.1273,53.2506,98600.0
2008-04-21 09:50:00,56.12,56.32,56.12,56.31,87100.0,53.2411,53.4309,53.2411,53.4214,87100.0
2008-04-21 10:00:00,56.31,56.43,56.26,56.38,98900.0,53.4214,53.5352,53.3739,53.4878,98900.0
2008-04-21 10:10:00,56.37,56.44,56.28,56.32,69400.0,53.4783,53.5447,53.3929,53.4309,69400.0
2008-04-21 10:20:00,56.32,56.33,56.07,56.1,69400.0,53.4309,53.4403,53.1937,53.2221,69400.0
2008-04-21 10:30:00,56.1,56.1,56.03,56.04,41600.0,53.2221,53.2221,53.1557,53.1652,41600.0
2008-04-21 10:40:00,56.03,56.03,55.93,55.94,40800.0,53.1557,53.1557,53.0609,53.0704,40800.0
2008-04-21 10:50:00,55.95,56.0,55.83,55.86,43600.0,53.0798,53.1273,52.966,52.9945,43600.0
2008-04-21 11:00:00,55.84,56.05,55.84,56.03,33500.0,52.9755,53.1747,52.9755,53.1557,33500.0
2008-04-21 11:10:00,56.03,56.14,56.0,56.14,28500.0,53.1557,53.2601,53.1273,53.2601,28500.0
2008-04-21 11:20:00,56.16,56.33,56.12,56.12,71600.0,53.2791,53.4403,53.2411,53.2411,71600.0
2008-04-21 11:30:00,56.12,56.28,56.12,56.27,36800.0,53.2411,53.3929,53.2411,53.3834,36800.0
2008-04-21 11:40:00,56.26,56.27,56.14,56.24,17300.0,53.3739,53.3834,53.2601,53.355,17300.0
2008-04-21 11:50:00,56.25,56.25,56.11,56.16,21200.0,53.3645,53.3645,53.2316,53.2791,21200.0
2008-04-21 12:00:00,56.15,56.15,56.06,56.11,25500.0,53.2696,53.2696,53.1842,53.2316,25500.0
2008-04-21 12:10:00,56.09,56.19,56.09,56.17,11600.0,53.2127,53.3075,53.2127,53.2886,11600.0
2008-04-21 12:20:00,56.18,56.25,56.13,56.15,19500.0,53.298,53.3645,53.2506,53.2696,19500.0
2008-04-21 12:30:00,56.15,56.16,56.02,56.03,27000.0,53.2696,53.2791,53.1462,53.1557,27000.0
2008-04-21 12:40:00,56.03,56.13,55.95,56.05,84600.0,53.1557,53.2506,53.0798,53.1747,84600.0
2008-04-21 12:50:00,56.03,56.15,55.99,56.05,59500.0,53.1557,53.2696,53.1178,53.1747,59500.0
2008-04-21 13:00:00,56.05,56.12,56.04,56.04,25300.0,53.1747,53.2411,53.1652,53.1652,25300.0
2008-04-21 13:10:00,56.04,56.07,55.96,56.0,24000.0,53.1652,53.1937,53.0893,53.1273,24000.0
2008-04-21 13:20:00,56.0,56.02,55.92,55.94,27200.0,53.1273,53.1462,53.0514,53.0704,27200.0
2008-04-21 13:30:00,55.95,55.98,55.81,55.82,21400.0,53.0798,53.1083,52.947,52.9565,21400.0
2008-04-21 13:40:00,55.83,55.84,55.76,55.78,24000.0,52.966,52.9755,52.8996,52.9186,24000.0
2008-04-21 13:50:00,55.77,55.87,55.75,55.87,22500.0,52.9091,53.0039,52.8901,53.0039,22500.0
2008-04-21 14:00:00,55.86,55.87,55.78,55.81,25200.0,52.9945,53.0039,52.9186,52.947,25200.0
2008-04-21 14:10:00,55.81,55.91,55.8,55.9,15300.0,52.947,53.0419,52.9375,53.0324,15300.0
2008-04-21 14:20:00,55.91,55.93,55.81,55.9,30000.0,53.0419,53.0609,52.947,53.0324,30000.0
2008-04-21 14:30:00,55.91,56.04,55.9,55.99,17100.0,53.0419,53.1652,53.0324,53.1178,17100.0
2008-04-21 14:40:00,56.0,56.11,55.88,56.1,26900.0,53.1273,53.2316,53.0134,53.2221,26900.0
2008-04-21 14:50:00,56.09,56.13,56.04,56.07,22400.0,53.2127,53.2506,53.1652,53.1937,22400.0
2008-04-21 15:00:00,56.07,56.15,56.05,56.1,30200.0,53.1937,53.2696,53.1747,53.2221,30200.0
2008-04-21 15:10:00,56.13,56.18,56.07,56.15,51000.0,53.2506,53.298,53.1937,53.2696,51000.0
2008-04-21 15:20:00,56.16,56.21,56.11,56.16,44500.0,53.2791,53.3265,53.2316,53.2791,44500.0
2008-04-21 15:30:00,56.16,56.16,56.11,56.11,63600.0,53.2791,53.2791,53.2316,53.2316,63600.0
2008-04-21 15:40:00,56.12,56.14,56.03,56.07,71900.0,53.2411,53.2601,53.1557,53.1937,71900.0
2008-04-21 15:50:00,56.07,56.13,56.05,56.05,112500.0,53.1937,53.2506,53.1747,53.1747,112500.0
2008-04-22 09:30:00,55.5,55.75,55.5,55.64,90100.0,52.6529,52.8901,52.6529,52.7857,90100.0
2008-04-22 09:40:00,55.62,55.64,55.42,55.42,67300.0,52.7668,52.7857,52.577,52.577,67300.0
2008-04-22 09:50:00,55.42,55.42,55.25,55.41,52000.0,52.577,52.577,52.4157,52.5675,52000.0
2008-04-22 10:00:00,55.39,55.46,55.36,55.38,55600.0,52.5486,52.615,52.5201,52.5391,55600.0
2008-04-22 10:10:00,55.39,55.39,55.22,55.22,80700.0,52.5486,52.5486,52.3873,52.3873,80700.0
2008-04-22 10:20:00,55.23,55.34,55.0,55.04,81300.0,52.3968,52.5011,52.1786,52.2165,81300.0
2008-04-22 10:30:00,55.04,55.33,55.02,55.27,86300.0,52.2165,52.4916,52.1975,52.4347,86300.0
2008-04-22 10:40:00,55.27,55.39,55.26,55.38,36900.0,52.4347,52.5486,52.4252,52.5391,36900.0
2008-04-22 10:50:00,55.36,55.49,55.35,55.44,77600.0,52.5201,52.6434,52.5106,52.596,77600.0
2008-04-22 11:00:00,55.44,55.44,55.3,55.31,87700.0,52.596,52.596,52.4632,52.4727,87700.0
2008-04-22 11:10:00,55.3,55.5,55.23,55.5,49200.0,52.4632,52.6529,52.3968,52.6529,49200.0
2008-04-22 11:20:00,55.49,55.49,55.28,55.29,23400.0,52.6434,52.6434,52.4442,52.4537,23400.0
2008-04-22 11:30:00,55.28,55.31,55.22,55.31,25600.0,52.4442,52.4727,52.3873,52.4727,25600.0
2008-04-22 11:40:00,55.3,55.34,55.07,55.09,59700.0,52.4632,52.5011,52.245,52.264,59700.0
2008-04-22 11:50:00,55.08,55.22,55.08,55.15,48900.0,52.2545,52.3873,52.2545,52.3209,48900.0
2008-04-22 12:00:00,55.14,55.25,55.12,55.17,44900.0,52.3114,52.4157,52.2924,52.3399,44900.0
2008-04-22 12:10:00,55.15,55.31,55.14,55.17,33800.0,52.3209,52.4727,52.3114,52.3399,33800.0
2008-04-22 12:20:00,55.17,55.26,55.12,55.14,29800.0,52.3399,52.4252,52.2924,52.3114,29800.0
2008-04-22 12:30:00,55.12,55.14,54.99,55.01,37200.0,52.2924,52.3114,52.1691,52.1881,37200.0
2008-04-22 12:40:00,55.0,55.02,54.89,54.94,35500.0,52.1786,52.1975,52.0742,52.1217,35500.0
2008-04-22 12:50:00,54.93,54.96,54.79,54.96,53200.0,52.1122,52.1406,51.9793,52.1406,53200.0
2008-04-22 13:00:00,54.96,55.0,54.95,55.0,55500.0,52.1406,52.1786,52.1311,52.1786,55500.0
2008-04-22 13:10:00,54.99,55.05,54.97,55.0,49200.0,52.1691,52.226,52.1501,52.1786,49200.0
2008-04-22 13:20:00,54.99,55.15,54.99,55.11,70900.0,52.1691,52.3209,52.1691,52.2829,70900.0
2008-04-22 13:30:00,55.1,55.11,55.06,55.11,35400.0,52.2734,52.2829,52.2355,52.2829,35400.0
2008-04-22 13:40:00,55.1,55.14,55.06,55.11,61100.0,52.2734,52.3114,52.2355,52.2829,61100.0
2008-04-22 13:50:00,55.11,55.15,55.08,55.15,35700.0,52.2829,52.3209,52.2545,52.3209,35700.0
2008-04-22 14:00:00,55.14,55.14,55.09,55.11,22000.0,52.3114,52.3114,52.264,52.2829,22000.0
2008-04-22 14:10:00,55.11,55.13,55.05,55.07,41500.0,52.2829,52.3019,52.226,52.245,41500.0
2008-04-22 14:20:00,55.05,55.17,55.03,55.03,109900.0,52.226,52.3399,52.207,52.207,109900.0
2008-04-22 14:30:00,55.04,55.13,55.03,55.09,68500.0,52.2165,52.3019,52.207,52.264,68500.0
2008-04-22 14:40:00,55.07,55.11,55.01,55.02,32300.0,52.245,52.2829,52.1881,52.1975,32300.0
2008-04-22 14:50:00,55.02,55.08,55.0,55.07,60400.0,52.1975,52.2545,52.1786,52.245,60400.0
2008-04-22 15:00:00,55.07,55.13,55.01,55.11,60900.0,52.245,52.3019,52.1881,52.2829,60900.0
2008-04-22 15:10:00,55.09,55.14,55.02,55.07,68400.0,52.264,52.3114,52.1975,52.245,68400.0
2008-04-22 15:20:00,55.09,55.09,54.9,55.06,84500.0,52.264,52.264,52.0837,52.2355,84500.0
2008-04-22 15:30:00,55.04,55.14,55.04,55.12,99000.0,52.2165,52.3114,52.2165,52.2924,99000.0
2008-04-22 15:40:00,55.13,55.25,55.1,55.23,179100.0,52.3019,52.4157,52.2734,52.3968,179100.0
2008-04-22 15:50:00,55.23,55.25,55.08,55.18,184500.0,52.3968,52.4157,52.2545,52.3493,184500.0
2008-04-23 09:30:00,55.5,55.75,55.28,55.67,138800.0,52.6529,52.8901,52.4442,52.8142,138800.0
2008-04-23 09:40:00,55.66,55.97,55.64,55.93,203400.0,52.8047,53.0988,52.7857,53.0609,203400.0
2008-04-23 09:50:00,55.93,56.07,55.92,55.96,275800.0,53.0609,53.1937,53.0514,53.0893,275800.0
2008-04-23 10:00:00,55.97,56.27,55.97,56.26,75800.0,53.0988,53.3834,53.0988,53.3739,75800.0
2008-04-23 10:10:00,56.26,56.38,56.21,56.23,92000.0,53.3739,53.4878,53.3265,53.3455,92000.0
2008-04-23 10:20:00,56.22,56.27,56.22,56.27,51500.0,53.336,53.3834,53.336,53.3834,51500.0
2008-04-23 10:30:00,56.27,56.4,56.16,56.17,68800.0,53.3834,53.5068,53.2791,53.2886,68800.0
2008-04-23 10:40:00,56.18,56.21,56.14,56.16,49300.0,53.298,53.3265,53.2601,53.2791,49300.0
2008-04-23 10:50:00,56.16,56.22,56.15,56.16,100000.0,53.2791,53.336,53.2696,53.2791,100000.0
2008-04-23 11:00:00,56.15,56.16,55.99,56.02,104900.0,53.2696,53.2791,53.1178,53.1462,104900.0
2008-04-23 11:10:00,56.01,56.03,55.88,56.0,65500.0,53.1368,53.1557,53.0134,53.1273,65500.0
2008-04-23 11:20:00,56.0,56.01,55.99,56.0,47300.0,53.1273,53.1368,53.1178,53.1273,47300.0
2008-04-23 11:30:00,55.99,56.03,55.95,56.03,74900.0,53.1178,53.1557,53.0798,53.1557,74900.0
2008-04-23 11:40:00,56.03,56.07,56.02,56.07,63100.0,53.1557,53.1937,53.1462,53.1937,63100.0
2008-04-23 11:50:00,56.06,56.07,56.0,56.01,35900.0,53.1842,53.1937,53.1273,53.1368,35900.0
2008-04-23 12:00:00,56.01,56.02,55.95,56.01,91100.0,53.1368,53.1462,53.0798,53.1368,91100.0
2008-04-23 12:10:00,56.0,56.02,55.93,55.94,41400.0,53.1273,53.1462,53.0609,53.0704,41400.0
2008-04-23 12:20:00,55.96,55.98,55.84,55.9,26700.0,53.0893,53.1083,52.9755,53.0324,26700.0
2008-04-23 12:30:00,55.9,55.93,55.64,55.78,50700.0,53.0324,53.0609,52.7857,52.9186,50700.0
2008-04-23 12:40:00,55.79,55.85,55.74,55.75,28600.0,52.928,52.985,52.8806,52.8901,28600.0
2008-04-23 12:50:00,55.74,55.97,55.74,55.97,20600.0,52.8806,53.0988,52.8806,53.0988,20600.0
2008-04-23 13:00:00,55.97,55.98,55.91,55.93,19200.0,53.0988,53.1083,53.0419,53.0609,19200.0
2008-04-23 13:10:00,55.93,56.01,55.93,56.0,32500.0,53.0609,53.1368,53.0609,53.1273,32500.0
2008-04-23 13:20:00,55.99,56.0,55.95,55.98,30300.0,53.1178,53.1273,53.0798,53.1083,30300.0
2008-04-23 13:30:00,55.97,55.98,55.89,55.92,35400.0,53.0988,53.1083,53.0229,53.0514,35400.0
2008-04-23 13:40:00,55.92,55.96,55.77,55.84,50800.0,53.0514,53.0893,52.9091,52.9755,50800.0
2008-04-23 13:50:00,55.84,55.95,55.84,55.87,41900.0,52.9755,53.0798,52.9755,53.0039,41900.0
2008-04-23 14:00:00,55.88,55.9,55.86,55.88,53500.0,53.0134,53.0324,52.9945,53.0134,53500.0
2008-04-23 14:10:00,55.88,55.97,55.85,55.87,111200.0,53.0134,53.0988,52.985,53.0039,111200.0
2008-04-23 14:20:00,55.88,55.88,55.79,55.79,34500.0,53.0134,53.0134,52.928,52.928,34500.0
2008-04-23 14:30:00,55.79,56.07,55.79,55.93,177400.0,52.928,53.1937,52.928,53.0609,177400.0
2008-04-23 14:40:00,55.94,56.02,55.91,55.96,114300.0,53.0704,53.1462,53.0419,53.0893,114300.0
2008-04-23 14:50:00,55.96,56.0,55.91,55.97,45200.0,53.0893,53.1273,53.0419,53.0988,45200.0
2008-04-23 15:00:00,55.97,56.0,55.86,55.89,83200.0,53.0988,53.1273,52.9945,53.0229,83200.0
2008-04-23 15:10:00,55.89,56.03,55.89,56.02,92600.0,53.0229,53.1557,53.0229,53.1462,92600.0
2008-04-23 15:20:00,56.02,56.08,55.99,56.04,187400.0,53.1462,53.2032,53.1178,53.1652,187400.0
2008-04-23 15:30:00,56.05,56.25,56.05,56.21,212600.0,53.1747,53.3645,53.1747,53.3265,212600.0
2008-04-23 15:40:00,56.21,56.25,56.13,56.16,138100.0,53.3265,53.3645,53.2506,53.2791,138100.0
2008-04-23 15:50:00,56.15,56.25,56.1,56.23,247900.0,53.2696,53.3645,53.2221,53.3455,247900.0
2008-04-24 09:30:00,56.84,56.84,54.79,54.85,144900.0,53.9242,53.9242,51.9793,52.0363,144900.0
2008-04-24 09:40:00,54.85,54.9,53.9,53.9,232800.0,52.0363,52.0837,51.135,51.135,232800.0
2008-04-24 09:50:00,53.91,54.01,53.41,53.59,244000.0,51.1445,51.2394,50.6701,50.8409,244000.0
2008-04-24 10:00:00,53.58,53.67,53.32,53.56,286900.0,50.8314,50.9168,50.5848,50.8124,286900.0
2008-04-24 10:10:00,53.56,53.84,53.39,53.45,262800.0,50.8124,51.0781,50.6512,50.7081,262800.0
2008-04-24 10:20:00,53.46,53.66,53.38,53.47,537500.0,50.7176,50.9073,50.6417,50.7271,537500.0
2008-04-24 10:30:00,53.49,53.69,53.47,53.6,239100.0,50.746,50.9358,50.7271,50.8504,239100.0
2008-04-24 10:40:00,53.6,54.18,53.57,53.81,333000.0,50.8504,51.4006,50.8219,51.0496,333000.0
2008-04-24 10:50:00,53.82,54.0,53.48,54.0,363700.0,51.0591,51.2299,50.7365,51.2299,363700.0
2008-04-24 11:00:00,53.99,54.06,53.87,53.89,255300.0,51.2204,51.2868,51.1065,51.1255,255300.0
2008-04-24 11:10:00,53.89,54.07,53.85,54.07,315500.0,51.1255,51.2963,51.0876,51.2963,315500.0
2008-04-24 11:20:00,54.07,54.21,53.99,54.01,224200.0,51.2963,51.4291,51.2204,51.2394,224200.0
2008-04-24 11:30:00,54.02,54.07,53.98,54.0,142900.0,51.2488,51.2963,51.2109,51.2299,142900.0
2008-04-24 11:40:00,54.01,54.02,53.89,53.96,138000.0,51.2394,51.2488,51.1255,51.1919,138000.0
2008-04-24 11:50:00,53.96,54.16,53.95,54.06,114500.0,51.1919,51.3817,51.1824,51.2868,114500.0
2008-04-24 12:00:00,54.07,54.29,54.04,54.2,181400.0,51.2963,51.505,51.2678,51.4196,181400.0
2008-04-24 12:10:00,54.2,54.39,54.16,54.35,121600.0,51.4196,51.5999,51.3817,51.5619,121600.0
2008-04-24 12:20:00,54.36,54.37,54.2,54.27,111300.0,51.5714,51.5809,51.4196,51.486,111300.0
2008-04-24 12:30:00,54.28,54.34,54.24,54.3,75800.0,51.4955,51.5524,51.4576,51.5145,75800.0
2008-04-24 12:40:00,54.33,54.6,54.27,54.33,68400.0,51.5429,51.7991,51.486,51.5429,68400.0
2008-04-24 12:50:00,54.33,54.37,54.26,54.35,76300.0,51.5429,51.5809,51.4765,51.5619,76300.0
2008-04-24 13:00:00,54.36,54.55,54.32,54.49,89800.0,51.5714,51.7517,51.5335,51.6947,89800.0
2008-04-24 13:10:00,54.49,54.67,54.47,54.67,69300.0,51.6947,51.8655,51.6758,51.8655,69300.0
2008-04-24 13:20:00,54.66,54.88,54.65,54.85,98500.0,51.856,52.0647,51.8465,52.0363,98500.0
2008-04-24 13:30:00,54.87,55.15,54.86,54.98,204300.0,52.0552,52.3209,52.0458,52.1596,204300.0
2008-04-24 13:40:00,54.99,55.01,54.92,54.99,55400.0,52.1691,52.1881,52.1027,52.1691,55400.0
2008-04-24 13:50:00,54.99,55.0,54.94,55.0,131100.0,52.1691,52.1786,52.1217,52.1786,131100.0
2008-04-24 14:00:00,54.99,55.01,54.9,55.01,100100.0,52.1691,52.1881,52.0837,52.1881,100100.0
2008-04-24 14:10:00,55.03,55.15,55.01,55.14,113700.0,52.207,52.3209,52.1881,52.3114,113700.0
2008-04-24 14:20:00,55.14,55.36,55.14,55.33,93400.0,52.3114,52.5201,52.3114,52.4916,93400.0
2008-04-24 14:30:00,55.33,55.61,55.2,55.38,147100.0,52.4916,52.7573,52.3683,52.5391,147100.0
2008-04-24 14:40:00,55.38,55.81,55.37,55.77,148400.0,52.5391,52.947,52.5296,52.9091,148400.0
2008-04-24 14:50:00,55.77,55.9,55.7,55.9,143900.0,52.9091,53.0324,52.8427,53.0324,143900.0
2008-04-24 15:00:00,55.9,56.11,55.79,55.79,204800.0,53.0324,53.2316,52.928,52.928,204800.0
2008-04-24 15:10:00,55.79,55.79,55.53,55.55,127500.0,52.928,52.928,52.6814,52.7004,127500.0
2008-04-24 15:20:00,55.55,55.58,55.44,55.54,117300.0,52.7004,52.7288,52.596,52.6909,117300.0
2008-04-24 15:30:00,55.55,55.83,55.48,55.82,180300.0,52.7004,52.966,52.634,52.9565,180300.0
2008-04-24 15:40:00,55.82,55.85,55.52,55.67,148700.0,52.9565,52.985,52.6719,52.8142,148700.0
2008-04-24 15:50:00,55.67,55.72,55.54,55.66,237300.0,52.8142,52.8616,52.6909,52.8047,237300.0
2008-04-25 09:30:00,55.9,56.3,55.56,55.56,112800.0,53.0324,53.4119,52.7098,52.7098,112800.0
2008-04-25 09:40:00,55.59,55.59,55.37,55.56,80300.0,52.7383,52.7383,52.5296,52.7098,80300.0
2008-04-25 09:50:00,55.55,55.62,55.47,55.5,84900.0,52.7004,52.7668,52.6245,52.6529,84900.0
2008-04-25 10:00:00,55.5,55.54,55.47,55.52,35000.0,52.6529,52.6909,52.6245,52.6719,35000.0
2008-04-25 10:10:00,55.52,55.63,55.44,55.62,51000.0,52.6719,52.7763,52.596,52.7668,51000.0
2008-04-25 10:20:00,55.62,55.69,55.59,55.6,28800.0,52.7668,52.8332,52.7383,52.7478,28800.0
2008-04-25 10:30:00,55.62,55.62,55.34,55.37,101500.0,52.7668,52.7668,52.5011,52.5296,101500.0
2008-04-25 10:40:00,55.37,55.48,55.31,55.43,114200.0,52.5296,52.634,52.4727,52.5865,114200.0
2008-04-25 10:50:00,55.42,55.56,55.37,55.53,80700.0,52.577,52.7098,52.5296,52.6814,80700.0
2008-04-25 11:00:00,55.55,55.94,55.55,55.86,119400.0,52.7004,53.0704,52.7004,52.9945,119400.0
2008-04-25 11:10:00,55.86,55.87,55.48,55.53,57900.0,52.9945,53.0039,52.634,52.6814,57900.0
2008-04-25 11:20:00,55.52,55.62,55.48,55.49,89600.0,52.6719,52.7668,52.634,52.6434,89600.0
2008-04-25 11:30:00,55.5,55.55,55.47,55.51,63100.0,52.6529,52.7004,52.6245,52.6624,63100.0
2008-04-25 11:40:00,55.5,55.6,55.49,55.55,39100.0,52.6529,52.7478,52.6434,52.7004,39100.0
2008-04-25 11:50:00,55.55,55.62,55.5,55.52,28400.0,52.7004,52.7668,52.6529,52.6719,28400.0
2008-04-25 12:00:00,55.52,55.54,55.41,55.48,82500.0,52.6719,52.6909,52.5675,52.634,82500.0
2008-04-25 12:10:00,55.48,55.58,55.36,55.39,72300.0,52.634,52.7288,52.5201,52.5486,72300.0
2008-04-25 12:20:00,55.39,55.5,55.35,55.48,39000.0,52.5486,52.6529,52.5106,52.634,39000.0
2008-04-25 12:30:00,55.48,55.49,55.36,55.39,31700.0,52.634,52.6434,52.5201,52.5486,31700.0
2008-04-25 12:40:00,55.4,55.49,55.35,55.46,39600.0,52.5581,52.6434,52.5106,52.615,39600.0
2008-04-25 12:50:00,55.48,55.5,55.44,55.49,28700.0,52.634,52.6529,52.596,52.6434,28700.0
2008-04-25 13:00:00,55.49,55.61,55.48,55.5,19500.0,52.6434,52.7573,52.634,52.6529,19500.0
2008-04-25 13:10:00,55.52,55.57,55.4,55.5,98900.0,52.6719,52.7193,52.5581,52.6529,98900.0
2008-04-25 13:20:00,55.5,55.54,55.47,55.47,118100.0,52.6529,52.6909,52.6245,52.6245,118100.0
2008-04-25 13:30:00,55.48,55.53,55.45,55.47,99200.0,52.634,52.6814,52.6055,52.6245,99200.0
2008-04-25 13:40:00,55.47,55.53,55.43,55.46,232700.0,52.6245,52.6814,52.5865,52.615,232700.0
2008-04-25 13:50:00,55.46,55.56,55.43,55.5,50900.0,52.615,52.7098,52.5865,52.6529,50900.0
2008-04-25 14:00:00,55.5,55.51,55.44,55.46,56700.0,52.6529,52.6624,52.596,52.615,56700.0
2008-04-25 14:10:00,55.46,55.49,55.44,55.47,62200.0,52.615,52.6434,52.596,52.6245,62200.0
2008-04-25 14:20:00,55.48,55.5,55.43,55.49,173600.0,52.634,52.6529,52.5865,52.6434,173600.0
2008-04-25 14:30:00,55.49,55.53,55.47,55.5,121400.0,52.6434,52.6814,52.6245,52.6529,121400.0
2008-04-25 14:40:00,55.5,55.58,55.49,55.51,101500.0,52.6529,52.7288,52.6434,52.6624,101500.0
2008-04-25 14:50:00,55.52,55.56,55.49,55.51,89900.0,52.6719,52.7098,52.6434,52.6624,89900.0
2008-04-25 15:00:00,55.51,55.7,55.49,55.69,144000.0,52.6624,52.8427,52.6434,52.8332,144000.0
2008-04-25 15:10:00,55.69,55.82,55.63,55.78,137000.0,52.8332,52.9565,52.7763,52.9186,137000.0
2008-04-25 15:20:00,55.77,55.81,55.61,55.61,87600.0,52.9091,52.947,52.7573,52.7573,87600.0
2008-04-25 15:30:00,55.63,55.78,55.61,55.75,93600.0,52.7763,52.9186,52.7573,52.8901,93600.0
2008-04-25 15:40:00,55.75,55.84,55.66,55.76,104900.0,52.8901,52.9755,52.8047,52.8996,104900.0
2008-04-25 15:50:00,55.75,55.97,55.72,55.92,172800.0,52.8901,53.0988,52.8616,53.0514,172800.0
2008-04-28 09:30:00,55.85,56.53,55.85,56.51,88800.0,52.985,53.6301,52.985,53.6111,88800.0
2008-04-28 09:40:00,56.51,56.7,56.5,56.7,97800.0,53.6111,53.7914,53.6016,53.7914,97800.0
2008-04-28 09:50:00,56.7,57.22,56.7,57.2,108400.0,53.7914,54.2847,53.7914,54.2657,108400.0
2008-04-28 10:00:00,57.19,57.31,56.97,57.1,175400.0,54.2562,54.3701,54.0475,54.1708,175400.0
2008-04-28 10:10:00,57.09,57.53,57.03,57.52,126200.0,54.1614,54.5788,54.1044,54.5693,126200.0
2008-04-28 10:20:00,57.51,57.66,57.4,57.57,123900.0,54.5598,54.7021,54.4555,54.6167,123900.0
2008-04-28 10:30:00,57.56,57.68,57.44,57.57,90500.0,54.6072,54.7211,54.4934,54.6167,90500.0
2008-04-28 10:40:00,57.55,57.56,57.48,57.51,68700.0,54.5978,54.6072,54.5314,54.5598,68700.0
2008-04-28 10:50:00,57.5,57.61,57.45,57.61,61200.0,54.5503,54.6547,54.5029,54.6547,61200.0
2008-04-28 11:00:00,57.61,57.61,57.44,57.46,57200.0,54.6547,54.6547,54.4934,54.5124,57200.0
2008-04-28 11:10:00,57.46,57.53,57.41,57.5,112600.0,54.5124,54.5788,54.4649,54.5503,112600.0
2008-04-28 11:20:00,57.5,57.52,57.42,57.52,142500.0,54.5503,54.5693,54.4744,54.5693,142500.0
2008-04-28 11:30:00,57.51,57.68,57.46,57.66,85600.0,54.5598,54.7211,54.5124,54.7021,85600.0
2008-04-28 11:40:00,57.65,57.68,57.53,57.68,40200.0,54.6926,54.7211,54.5788,54.7211,40200.0
2008-04-28 11:50:00,57.69,57.7,57.64,57.67,28400.0,54.7306,54.7401,54.6831,54.7116,28400.0
2008-04-28 12:00:00,57.67,57.67,57.43,57.52,73100.0,54.7116,54.7116,54.4839,54.5693,73100.0
2008-04-28 12:10:00,57.53,57.53,57.43,57.48,72000.0,54.5788,54.5788,54.4839,54.5314,72000.0
2008-04-28 12:20:00,57.48,57.48,57.35,57.48,45000.0,54.5314,54.5314,54.408,54.5314,45000.0
2008-04-28 12:30:00,57.5,57.52,57.48,57.49,33000.0,54.5503,54.5693,54.5314,54.5408,33000.0
2008-04-28 12:40:00,57.5,57.51,57.35,57.38,137900.0,54.5503,54.5598,54.408,54.4365,137900.0
2008-04-28 12:50:00,57.38,57.38,57.3,57.3,85200.0,54.4365,54.4365,54.3606,54.3606,85200.0
2008-04-28 13:00:00,57.31,57.48,57.3,57.4,66500.0,54.3701,54.5314,54.3606,54.4555,66500.0
2008-04-28 13:10:00,57.39,57.47,57.34,57.4,56200.0,54.446,54.5219,54.3985,54.4555,56200.0
2008-04-28 13:20:00,57.41,57.41,57.36,57.41,23600.0,54.4649,54.4649,54.4175,54.4649,23600.0
2008-04-28 13:30:00,57.4,57.44,57.36,57.37,29600.0,54.4555,54.4934,54.4175,54.427,29600.0
2008-04-28 13:40:00,57.37,57.45,57.34,57.45,60400.0,54.427,54.5029,54.3985,54.5029,60400.0
2008-04-28 13:50:00,57.46,57.46,57.37,57.4,56600.0,54.5124,54.5124,54.427,54.4555,56600.0
2008-04-28 14:00:00,57.41,57.44,57.33,57.41,48600.0,54.4649,54.4934,54.389,54.4649,48600.0
2008-04-28 14:10:00,57.39,57.42,57.35,57.39,43700.0,54.446,54.4744,54.408,54.446,43700.0
2008-04-28 14:20:00,57.39,57.44,57.36,57.39,41600.0,54.446,54.4934,54.4175,54.446,41600.0
2008-04-28 14:30:00,57.39,57.42,57.37,57.38,35400.0,54.446,54.4744,54.427,54.4365,35400.0
2008-04-28 14:40:00,57.38,57.42,57.38,57.4,65700.0,54.4365,54.4744,54.4365,54.4555,65700.0
2008-04-28 14:50:00,57.4,57.43,57.39,57.43,65000.0,54.4555,54.4839,54.446,54.4839,65000.0
2008-04-28 15:00:00,57.43,57.48,57.37,57.38,59200.0,54.4839,54.5314,54.427,54.4365,59200.0
2008-04-28 15:10:00,57.38,57.39,57.34,57.38,120700.0,54.4365,54.446,54.3985,54.4365,120700.0
2008-04-28 15:20:00,57.38,57.39,57.22,57.22,95500.0,54.4365,54.446,54.2847,54.2847,95500.0
2008-04-28 15:30:00,57.24,57.33,57.21,57.3,133400.0,54.3037,54.389,54.2752,54.3606,133400.0
2008-04-28 15:40:00,57.3,57.34,57.18,57.24,181700.0,54.3606,54.3985,54.2467,54.3037,181700.0
2008-04-28 15:50:00,57.24,57.29,57.15,57.19,238300.0,54.3037,54.3511,54.2183,54.2562,238300.0
2008-04-29 09:30:00,57.01,57.69,57.01,57.64,114400.0,54.0855,54.7306,54.0855,54.6831,114400.0
2008-04-29 09:40:00,57.64,57.68,57.35,57.5,93300.0,54.6831,54.7211,54.408,54.5503,93300.0
2008-04-29 09:50:00,57.5,57.63,57.47,57.57,207000.0,54.5503,54.6737,54.5219,54.6167,207000.0
2008-04-29 10:00:00,57.57,57.64,57.42,57.55,87500.0,54.6167,54.6831,54.4744,54.5978,87500.0
2008-04-29 10:10:00,57.53,57.56,57.41,57.49,129300.0,54.5788,54.6072,54.4649,54.5408,129300.0
2008-04-29 10:20:00,57.48,57.61,57.43,57.5,128000.0,54.5314,54.6547,54.4839,54.5503,128000.0
2008-04-29 10:30:00,57.48,57.61,57.43,57.58,57300.0,54.5314,54.6547,54.4839,54.6262,57300.0
2008-04-29 10:40:00,57.58,57.58,57.46,57.48,44200.0,54.6262,54.6262,54.5124,54.5314,44200.0
2008-04-29 10:50:00,57.49,57.5,57.4,57.5,31700.0,54.5408,54.5503,54.4555,54.5503,31700.0
2008-04-29 11:00:00,57.5,57.52,57.37,57.4,76300.0,54.5503,54.5693,54.427,54.4555,76300.0
2008-04-29 11:10:00,57.39,57.55,57.39,57.53,219500.0,54.446,54.5978,54.446,54.5788,219500.0
2008-04-29 11:20:00,57.53,57.75,57.53,57.71,60400.0,54.5788,54.7875,54.5788,54.7496,60400.0
2008-04-29 11:30:00,57.73,57.78,57.7,57.78,26900.0,54.7685,54.816,54.7401,54.816,26900.0
2008-04-29 11:40:00,57.78,57.81,57.72,57.73,27700.0,54.816,54.8444,54.759,54.7685,27700.0
2008-04-29 11:50:00,57.73,57.73,57.68,57.71,26500.0,54.7685,54.7685,54.7211,54.7496,26500.0
2008-04-29 12:00:00,57.71,57.77,57.67,57.76,43700.0,54.7496,54.8065,54.7116,54.797,43700.0
2008-04-29 12:10:00,57.75,57.82,57.75,57.76,80200.0,54.7875,54.8539,54.7875,54.797,80200.0
2008-04-29 12:20:00,57.75,57.83,57.73,57.83,35900.0,54.7875,54.8634,54.7685,54.8634,35900.0
2008-04-29 12:30:00,57.82,57.82,57.69,57.75,32700.0,54.8539,54.8539,54.7306,54.7875,32700.0
2008-04-29 12:40:00,57.76,57.78,57.73,57.77,32100.0,54.797,54.816,54.7685,54.8065,32100.0
2008-04-29 12:50:00,57.78,57.8,57.76,57.76,27300.0,54.816,54.8349,54.797,54.797,27300.0
2008-04-29 13:00:00,57.76,57.77,57.71,57.73,43100.0,54.797,54.8065,54.7496,54.7685,43100.0
2008-04-29 13:10:00,57.73,57.75,57.72,57.75,37700.0,54.7685,54.7875,54.759,54.7875,37700.0
2008-04-29 13:20:00,57.75,57.79,57.74,57.78,38800.0,54.7875,54.8255,54.778,54.816,38800.0
2008-04-29 13:30:00,57.76,57.83,57.75,57.83,28700.0,54.797,54.8634,54.7875,54.8634,28700.0
2008-04-29 13:40:00,57.82,57.86,57.74,57.74,30700.0,54.8539,54.8919,54.778,54.778,30700.0
2008-04-29 13:50:00,57.74,57.77,57.71,57.72,26200.0,54.778,54.8065,54.7496,54.759,26200.0
2008-04-29 14:00:00,57.72,57.72,57.64,57.64,27700.0,54.759,54.759,54.6831,54.6831,27700.0
2008-04-29 14:10:00,57.65,57.68,57.59,57.62,36300.0,54.6926,54.7211,54.6357,54.6642,36300.0
2008-04-29 14:20:00,57.62,57.65,57.61,57.61,29800.0,54.6642,54.6926,54.6547,54.6547,29800.0
2008-04-29 14:30:00,57.61,57.64,57.57,57.62,37000.0,54.6547,54.6831,54.6167,54.6642,37000.0
2008-04-29 14:40:00,57.63,57.68,57.61,57.65,51000.0,54.6737,54.7211,54.6547,54.6926,51000.0
2008-04-29 14:50:00,57.63,57.67,57.63,57.66,40200.0,54.6737,54.7116,54.6737,54.7021,40200.0
2008-04-29 15:00:00,57.65,57.66,57.6,57.65,38500.0,54.6926,54.7021,54.6452,54.6926,38500.0
2008-04-29 15:10:00,57.65,57.65,57.57,57.58,34800.0,54.6926,54.6926,54.6167,54.6262,34800.0
2008-04-29 15:20:00,57.59,57.59,57.54,57.56,42800.0,54.6357,54.6357,54.5883,54.6072,42800.0
2008-04-29 15:30:00,57.55,57.56,57.48,57.49,61400.0,54.5978,54.6072,54.5314,54.5408,61400.0
2008-04-29 15:40:00,57.49,57.51,57.43,57.5,56400.0,54.5408,54.5598,54.4839,54.5503,56400.0
2008-04-29 15:50:00,57.51,57.54,57.43,57.49,145600.0,54.5598,54.5883,54.4839,54.5408,145600.0
2008-04-30 09:30:00,57.65,58.08,57.56,57.65,168100.0,54.6926,55.1006,54.6072,54.6926,168100.0
2008-04-30 09:40:00,57.66,57.81,57.63,57.81,83000.0,54.7021,54.8444,54.6737,54.8444,83000.0
2008-04-30 09:50:00,57.8,57.83,57.7,57.79,34200.0,54.8349,54.8634,54.7401,54.8255,34200.0
2008-04-30 10:00:00,57.82,57.87,57.72,57.83,39000.0,54.8539,54.9013,54.759,54.8634,39000.0
2008-04-30 10:10:00,57.84,58.0,57.84,57.91,64300.0,54.8729,55.0247,54.8729,54.9393,64300.0
2008-04-30 10:20:00,57.93,57.96,57.74,57.79,38200.0,54.9583,54.9867,54.778,54.8255,38200.0
2008-04-30 10:30:00,57.79,58.01,57.78,58.0,43000.0,54.8255,55.0342,54.816,55.0247,43000.0
2008-04-30 10:40:00,58.01,58.16,57.97,58.16,65900.0,55.0342,55.1765,54.9962,55.1765,65900.0
2008-04-30 10:50:00,58.16,58.22,58.14,58.14,62300.0,55.1765,55.2334,55.1575,55.1575,62300.0
2008-04-30 11:00:00,58.17,58.25,58.13,58.24,36600.0,55.186,55.2619,55.148,55.2524,36600.0
2008-04-30 11:10:00,58.25,58.37,58.2,58.36,102600.0,55.2619,55.3757,55.2144,55.3662,102600.0
2008-04-30 11:20:00,58.36,58.48,58.34,58.47,81000.0,55.3662,55.4801,55.3472,55.4706,81000.0
2008-04-30 11:30:00,58.48,58.58,58.45,58.48,96000.0,55.4801,55.5749,55.4516,55.4801,96000.0
2008-04-30 11:40:00,58.47,58.48,58.35,58.41,118000.0,55.4706,55.4801,55.3567,55.4136,118000.0
2008-04-30 11:50:00,58.41,58.42,58.28,58.4,21000.0,55.4136,55.4231,55.2903,55.4042,21000.0
2008-04-30 12:00:00,58.41,58.48,58.4,58.48,28800.0,55.4136,55.4801,55.4042,55.4801,28800.0
2008-04-30 12:10:00,58.46,58.48,58.33,58.34,37200.0,55.4611,55.4801,55.3377,55.3472,37200.0
2008-04-30 12:20:00,58.34,58.35,58.19,58.22,24400.0,55.3472,55.3567,55.2049,55.2334,24400.0
2008-04-30 12:30:00,58.21,58.22,58.08,58.14,27300.0,55.2239,55.2334,55.1006,55.1575,27300.0
2008-04-30 12:40:00,58.14,58.33,58.09,58.33,48700.0,55.1575,55.3377,55.1101,55.3377,48700.0
2008-04-30 12:50:00,58.33,58.46,58.31,58.41,56700.0,55.3377,55.4611,55.3188,55.4136,56700.0
2008-04-30 13:00:00,58.4,58.47,58.35,58.36,58600.0,55.4042,55.4706,55.3567,55.3662,58600.0
2008-04-30 13:10:00,58.37,58.47,58.36,58.46,27900.0,55.3757,55.4706,55.3662,55.4611,27900.0
2008-04-30 13:20:00,58.45,58.49,58.35,58.35,29500.0,55.4516,55.4895,55.3567,55.3567,29500.0
2008-04-30 13:30:00,58.35,58.36,58.26,58.28,16900.0,55.3567,55.3662,55.2713,55.2903,16900.0
2008-04-30 13:40:00,58.27,58.28,58.15,58.15,22700.0,55.2808,55.2903,55.167,55.167,22700.0
2008-04-30 13:50:00,58.16,58.16,58.12,58.15,25200.0,55.1765,55.1765,55.1385,55.167,25200.0
2008-04-30 14:00:00,58.15,58.46,58.14,58.46,677000.0,55.167,55.4611,55.1575,55.4611,677000.0
2008-04-30 14:10:00,58.45,58.66,58.18,58.62,65400.0,55.4516,55.6508,55.1954,55.6129,65400.0
2008-04-30 14:20:00,58.61,58.62,58.32,58.46,52900.0,55.6034,55.6129,55.3283,55.4611,52900.0
2008-04-30 14:30:00,58.44,58.52,58.36,58.39,62200.0,55.4421,55.518,55.3662,55.3947,62200.0
2008-04-30 14:40:00,58.39,58.43,58.28,58.28,34300.0,55.3947,55.4326,55.2903,55.2903,34300.0
2008-04-30 14:50:00,58.28,58.3,58.02,58.02,47400.0,55.2903,55.3093,55.0437,55.0437,47400.0
2008-04-30 15:00:00,58.02,58.02,57.92,58.01,53200.0,55.0437,55.0437,54.9488,55.0342,53200.0
2008-04-30 15:10:00,58.0,58.02,57.67,57.79,58800.0,55.0247,55.0437,54.7116,54.8255,58800.0
2008-04-30 15:20:00,57.79,57.91,57.61,57.64,54700.0,54.8255,54.9393,54.6547,54.6831,54700.0
2008-04-30 15:30:00,57.63,57.87,57.63,57.82,75300.0,54.6737,54.9013,54.6737,54.8539,75300.0
2008-04-30 15:40:00,57.82,57.82,57.69,57.72,82600.0,54.8539,54.8539,54.7306,54.759,82600.0
2008-04-30 15:50:00,57.72,57.86,57.69,57.8,173200.0,54.759,54.8919,54.7306,54.8349,173200.0
2008-05-01 09:30:00,57.5,57.73,57.38,57.73,71800.0,54.5503,54.7685,54.4365,54.7685,71800.0
2008-05-01 09:40:00,57.74,58.14,57.71,58.12,50700.0,54.778,55.1575,54.7496,55.1385,50700.0
2008-05-01 09:50:00,58.12,58.31,58.01,58.07,112700.0,55.1385,55.3188,55.0342,55.0911,112700.0
2008-05-01 10:00:00,58.09,58.25,58.0,58.2,77900.0,55.1101,55.2619,55.0247,55.2144,77900.0
2008-05-01 10:10:00,58.2,58.2,58.1,58.14,30500.0,55.2144,55.2144,55.1195,55.1575,30500.0
2008-05-01 10:20:00,58.13,58.25,58.09,58.11,46700.0,55.148,55.2619,55.1101,55.129,46700.0
2008-05-01 10:30:00,58.11,58.11,57.94,58.0,81400.0,55.129,55.129,54.9678,55.0247,81400.0
2008-05-01 10:40:00,57.98,57.98,57.84,57.88,49300.0,55.0057,55.0057,54.8729,54.9108,49300.0
2008-05-01 10:50:00,57.88,58.0,57.85,57.98,29600.0,54.9108,55.0247,54.8824,55.0057,29600.0
2008-05-01 11:00:00,57.99,58.09,57.92,58.08,35400.0,55.0152,55.1101,54.9488,55.1006,35400.0
2008-05-01 11:10:00,58.06,58.12,58.05,58.12,20500.0,55.0816,55.1385,55.0721,55.1385,20500.0
2008-05-01 11:20:00,58.12,58.18,58.09,58.12,25200.0,55.1385,55.1954,55.1101,55.1385,25200.0
2008-05-01 11:30:00,58.11,58.19,58.11,58.18,29400.0,55.129,55.2049,55.129,55.1954,29400.0
2008-05-01 11:40:00,58.17,58.17,58.02,58.11,42300.0,55.186,55.186,55.0437,55.129,42300.0
2008-05-01 11:50:00,58.1,58.22,58.09,58.22,33100.0,55.1195,55.2334,55.1101,55.2334,33100.0
2008-05-01 12:00:00,58.22,58.34,58.16,58.17,70400.0,55.2334,55.3472,55.1765,55.186,70400.0
2008-05-01 12:10:00,58.16,58.27,58.16,58.27,38300.0,55.1765,55.2808,55.1765,55.2808,38300.0
2008-05-01 12:20:00,58.28,58.28,58.22,58.26,26500.0,55.2903,55.2903,55.2334,55.2713,26500.0
2008-05-01 12:30:00,58.25,58.34,58.25,58.34,24900.0,55.2619,55.3472,55.2619,55.3472,24900.0
2008-05-01 12:40:00,58.33,58.43,58.3,58.43,28600.0,55.3377,55.4326,55.3093,55.4326,28600.0
2008-05-01 12:50:00,58.43,58.5,58.4,58.48,37600.0,55.4326,55.499,55.4042,55.4801,37600.0
2008-05-01 13:00:00,58.49,58.5,58.37,58.49,45500.0,55.4895,55.499,55.3757,55.4895,45500.0
2008-05-01 13:10:00,58.5,58.79,58.48,58.71,66800.0,55.499,55.7742,55.4801,55.6983,66800.0
2008-05-01 13:20:00,58.73,58.73,58.57,58.57,48600.0,55.7172,55.7172,55.5654,55.5654,48600.0
2008-05-01 13:30:00,58.57,58.65,58.56,58.61,38200.0,55.5654,55.6413,55.556,55.6034,38200.0
2008-05-01 13:40:00,58.63,58.63,58.53,58.53,25300.0,55.6224,55.6224,55.5275,55.5275,25300.0
2008-05-01 13:50:00,58.53,58.59,58.49,58.58,31300.0,55.5275,55.5844,55.4895,55.5749,31300.0
2008-05-01 14:00:00,58.58,58.6,58.5,58.59,31700.0,55.5749,55.5939,55.499,55.5844,31700.0
2008-05-01 14:10:00,58.58,58.59,58.52,58.56,23900.0,55.5749,55.5844,55.518,55.556,23900.0
2008-05-01 14:20:00,58.56,58.64,58.51,58.55,34200.0,55.556,55.6318,55.5085,55.5465,34200.0
2008-05-01 14:30:00,58.55,58.77,58.53,58.71,64700.0,55.5465,55.7552,55.5275,55.6983,64700.0
2008-05-01 14:40:00,58.7,58.79,58.7,58.75,38000.0,55.6888,55.7742,55.6888,55.7362,38000.0
2008-05-01 14:50:00,58.78,58.78,58.59,58.6,38000.0,55.7647,55.7647,55.5844,55.5939,38000.0
2008-05-01 15:00:00,58.59,58.65,58.54,58.55,33000.0,55.5844,55.6413,55.537,55.5465,33000.0
2008-05-01 15:10:00,58.55,58.66,58.54,58.64,60900.0,55.5465,55.6508,55.537,55.6318,60900.0
2008-05-01 15:20:00,58.64,58.65,58.55,58.58,53200.0,55.6318,55.6413,55.5465,55.5749,53200.0
2008-05-01 15:30:00,58.58,58.6,58.48,58.55,64000.0,55.5749,55.5939,55.4801,55.5465,64000.0
2008-05-01 15:40:00,58.55,58.6,58.51,58.59,54300.0,55.5465,55.5939,55.5085,55.5844,54300.0
2008-05-01 15:50:00,58.59,58.74,58.59,58.64,146700.0,55.5844,55.7267,55.5844,55.6318,146700.0
2008-05-02 09:30:00,58.77,59.5,58.77,59.37,129300.0,55.7552,56.4477,55.7552,56.3244,129300.0
2008-05-02 09:40:00,59.38,59.45,59.0,59.0,237800.0,56.3339,56.4003,55.9734,55.9734,237800.0
2008-05-02 09:50:00,58.99,59.22,58.98,59.09,56900.0,55.9639,56.1821,55.9544,56.0588,56900.0
2008-05-02 10:00:00,59.09,59.26,59.09,59.23,50000.0,56.0588,56.22,56.0588,56.1916,50000.0
2008-05-02 10:10:00,59.24,59.24,58.99,58.99,52000.0,56.2011,56.2011,55.9639,55.9639,52000.0
2008-05-02 10:20:00,59.01,59.17,58.9,59.16,59500.0,55.9829,56.1347,55.8785,56.1252,59500.0
2008-05-02 10:30:00,59.17,59.22,58.84,58.84,66700.0,56.1347,56.1821,55.8216,55.8216,66700.0
2008-05-02 10:40:00,58.85,59.01,58.71,58.99,59300.0,55.8311,55.9829,55.6983,55.9639,59300.0
2008-05-02 10:50:00,58.98,59.03,58.93,58.95,37300.0,55.9544,56.0018,55.907,55.9259,37300.0
2008-05-02 11:00:00,58.95,59.06,58.95,58.99,37300.0,55.9259,56.0303,55.9259,55.9639,37300.0
2008-05-02 11:10:00,58.99,59.1,58.96,59.04,60400.0,55.9639,56.0682,55.9354,56.0113,60400.0
2008-05-02 11:20:00,59.04,59.05,58.77,58.8,49400.0,56.0113,56.0208,55.7552,55.7836,49400.0
2008-05-02 11:30:00,58.79,58.8,58.75,58.78,45700.0,55.7742,55.7836,55.7362,55.7647,45700.0
2008-05-02 11:40:00,58.78,58.87,58.77,58.87,33000.0,55.7647,55.85,55.7552,55.85,33000.0
2008-05-02 11:50:00,58.87,58.96,58.86,58.93,45300.0,55.85,55.9354,55.8406,55.907,45300.0
2008-05-02 12:00:00,58.94,58.94,58.82,58.83,56400.0,55.9165,55.9165,55.8026,55.8121,56400.0
2008-05-02 12:10:00,58.84,58.84,58.67,58.68,83300.0,55.8216,55.8216,55.6603,55.6698,83300.0
2008-05-02 12:20:00,58.69,58.8,58.65,58.74,135400.0,55.6793,55.7836,55.6413,55.7267,135400.0
2008-05-02 12:30:00,58.74,58.75,58.67,58.73,34900.0,55.7267,55.7362,55.6603,55.7172,34900.0
2008-05-02 12:40:00,58.73,58.73,58.62,58.62,46500.0,55.7172,55.7172,55.6129,55.6129,46500.0
2008-05-02 12:50:00,58.63,58.63,58.5,58.5,49600.0,55.6224,55.6224,55.499,55.499,49600.0
2008-05-02 13:00:00,58.51,58.53,58.44,58.5,57000.0,55.5085,55.5275,55.4421,55.499,57000.0
2008-05-02 13:10:00,58.51,58.53,58.45,58.51,46000.0,55.5085,55.5275,55.4516,55.5085,46000.0
2008-05-02 13:20:00,58.52,58.66,58.51,58.64,26900.0,55.518,55.6508,55.5085,55.6318,26900.0
2008-05-02 13:30:00,58.64,58.65,58.55,58.58,38400.0,55.6318,55.6413,55.5465,55.5749,38400.0
2008-05-02 13:40:00,58.59,58.66,58.48,58.64,102100.0,55.5844,55.6508,55.4801,55.6318,102100.0
2008-05-02 13:50:00,58.65,58.65,58.57,58.6,33600.0,55.6413,55.6413,55.5654,55.5939,33600.0
2008-05-02 14:00:00,58.58,58.69,58.35,58.35,73800.0,55.5749,55.6793,55.3567,55.3567,73800.0
2008-05-02 14:10:00,58.36,58.52,58.36,58.5,61900.0,55.3662,55.518,55.3662,55.499,61900.0
2008-05-02 14:20:00,58.48,58.6,58.48,58.57,33200.0,55.4801,55.5939,55.4801,55.5654,33200.0
2008-05-02 14:30:00,58.57,58.75,58.52,58.69,53800.0,55.5654,55.7362,55.518,55.6793,53800.0
2008-05-02 14:40:00,58.7,58.7,58.56,58.68,33600.0,55.6888,55.6888,55.556,55.6698,33600.0
2008-05-02 14:50:00,58.7,58.71,58.57,58.58,44900.0,55.6888,55.6983,55.5654,55.5749,44900.0
2008-05-02 15:00:00,58.55,58.6,58.53,58.55,45000.0,55.5465,55.5939,55.5275,55.5465,45000.0
2008-05-02 15:10:00,58.56,58.73,58.56,58.64,75400.0,55.556,55.7172,55.556,55.6318,75400.0
2008-05-02 15:20:00,58.64,58.67,58.54,58.54,40200.0,55.6318,55.6603,55.537,55.537,40200.0
2008-05-02 15:30:00,58.55,58.61,58.49,58.6,64900.0,55.5465,55.6034,55.4895,55.5939,64900.0
2008-05-02 15:40:00,58.59,58.67,58.52,58.56,111400.0,55.5844,55.6603,55.518,55.556,111400.0
2008-05-02 15:50:00,58.56,58.65,58.5,58.58,174000.0,55.556,55.6413,55.499,55.5749,174000.0
2008-05-05 09:30:00,58.25,58.81,58.1,58.16,69900.0,55.2619,55.7931,55.1195,55.1765,69900.0
2008-05-05 09:40:00,58.16,58.17,57.8,57.85,42800.0,55.1765,55.186,54.8349,54.8824,42800.0
2008-05-05 09:50:00,57.85,58.2,57.8,58.14,105400.0,54.8824,55.2144,54.8349,55.1575,105400.0
2008-05-05 10:00:00,58.14,58.31,57.94,58.28,54900.0,55.1575,55.3188,54.9678,55.2903,54900.0
2008-05-05 10:10:00,58.3,58.31,57.82,57.85,32700.0,55.3093,55.3188,54.8539,54.8824,32700.0
2008-05-05 10:20:00,57.86,57.93,57.84,57.89,43200.0,54.8919,54.9583,54.8729,54.9203,43200.0
2008-05-05 10:30:00,57.9,58.02,57.88,57.96,25200.0,54.9298,55.0437,54.9108,54.9867,25200.0
2008-05-05 10:40:00,57.96,58.12,57.93,58.08,190400.0,54.9867,55.1385,54.9583,55.1006,190400.0
2008-05-05 10:50:00,58.08,58.12,57.96,57.98,45300.0,55.1006,55.1385,54.9867,55.0057,45300.0
2008-05-05 11:00:00,57.97,58.07,57.96,58.01,24300.0,54.9962,55.0911,54.9867,55.0342,24300.0
2008-05-05 11:10:00,58.02,58.14,58.01,58.08,38500.0,55.0437,55.1575,55.0342,55.1006,38500.0
2008-05-05 11:20:00,58.06,58.13,58.0,58.11,28900.0,55.0816,55.148,55.0247,55.129,28900.0
2008-05-05 11:30:00,58.12,58.35,58.1,58.28,25700.0,55.1385,55.3567,55.1195,55.2903,25700.0
2008-05-05 11:40:00,58.27,58.3,58.2,58.28,18800.0,55.2808,55.3093,55.2144,55.2903,18800.0
2008-05-05 11:50:00,58.28,58.28,58.19,58.22,20300.0,55.2903,55.2903,55.2049,55.2334,20300.0
2008-05-05 12:00:00,58.23,58.24,58.16,58.24,21200.0,55.2429,55.2524,55.1765,55.2524,21200.0
2008-05-05 12:10:00,58.23,58.31,58.23,58.3,23200.0,55.2429,55.3188,55.2429,55.3093,23200.0
2008-05-05 12:20:00,58.29,58.35,58.16,58.18,21300.0,55.2998,55.3567,55.1765,55.1954,21300.0
2008-05-05 12:30:00,58.17,58.35,58.15,58.32,23800.0,55.186,55.3567,55.167,55.3283,23800.0
2008-05-05 12:40:00,58.32,58.33,58.24,58.31,19800.0,55.3283,55.3377,55.2524,55.3188,19800.0
2008-05-05 12:50:00,58.32,58.44,58.31,58.32,24700.0,55.3283,55.4421,55.3188,55.3283,24700.0
2008-05-05 13:00:00,58.33,58.34,58.26,58.3,17000.0,55.3377,55.3472,55.2713,55.3093,17000.0
2008-05-05 13:10:00,58.3,58.37,58.27,58.28,21900.0,55.3093,55.3757,55.2808,55.2903,21900.0
2008-05-05 13:20:00,58.28,58.3,58.18,58.18,21600.0,55.2903,55.3093,55.1954,55.1954,21600.0
2008-05-05 13:30:00,58.19,58.23,58.17,58.17,24900.0,55.2049,55.2429,55.186,55.186,24900.0
2008-05-05 13:40:00,58.17,58.17,57.97,57.98,66300.0,55.186,55.186,54.9962,55.0057,66300.0
2008-05-05 13:50:00,57.99,58.05,57.87,57.94,41000.0,55.0152,55.0721,54.9013,54.9678,41000.0
2008-05-05 14:00:00,57.94,57.98,57.86,57.95,53200.0,54.9678,55.0057,54.8919,54.9772,53200.0
2008-05-05 14:10:00,57.95,57.98,57.9,57.98,38200.0,54.9772,55.0057,54.9298,55.0057,38200.0
2008-05-05 14:20:00,57.98,58.01,57.92,58.0,49000.0,55.0057,55.0342,54.9488,55.0247,49000.0
2008-05-05 14:30:00,57.99,58.05,57.94,57.97,87900.0,55.0152,55.0721,54.9678,54.9962,87900.0
2008-05-05 14:40:00,57.97,58.02,57.93,58.01,40000.0,54.9962,55.0437,54.9583,55.0342,40000.0
2008-05-05 14:50:00,58.0,58.02,57.92,57.99,41000.0,55.0247,55.0437,54.9488,55.0152,41000.0
2008-05-05 15:00:00,57.98,58.04,57.98,57.99,56000.0,55.0057,55.0626,55.0057,55.0152,56000.0
2008-05-05 15:10:00,57.98,58.13,57.98,58.11,104300.0,55.0057,55.148,55.0057,55.129,104300.0
2008-05-05 15:20:00,58.11,58.21,58.11,58.15,49100.0,55.129,55.2239,55.129,55.167,49100.0
2008-05-05 15:30:00,58.15,58.19,58.1,58.17,76300.0,55.167,55.2049,55.1195,55.186,76300.0
2008-05-05 15:40:00,58.16,58.22,58.07,58.21,241000.0,55.1765,55.2334,55.0911,55.2239,241000.0
2008-05-05 15:50:00,58.22,58.28,58.2,58.22,90600.0,55.2334,55.2903,55.2144,55.2334,90600.0
2008-05-06 09:30:00,57.79,58.35,57.17,57.18,187000.0,54.8255,55.3567,54.2373,54.2467,187000.0
2008-05-06 09:40:00,57.19,57.53,57.17,57.44,67900.0,54.2562,54.5788,54.2373,54.4934,67900.0
2008-05-06 09:50:00,57.44,57.61,57.44,57.58,77200.0,54.4934,54.6547,54.4934,54.6262,77200.0
2008-05-06 10:00:00,57.56,57.64,57.44,57.49,53000.0,54.6072,54.6831,54.4934,54.5408,53000.0
2008-05-06 10:10:00,57.48,57.55,57.3,57.35,50600.0,54.5314,54.5978,54.3606,54.408,50600.0
2008-05-06 10:20:00,57.34,57.37,57.18,57.26,47500.0,54.3985,54.427,54.2467,54.3226,47500.0
2008-05-06 10:30:00,57.27,57.27,57.04,57.05,39900.0,54.3321,54.3321,54.1139,54.1234,39900.0
2008-05-06 10:40:00,57.07,57.25,57.05,57.2,118200.0,54.1424,54.3132,54.1234,54.2657,118200.0
2008-05-06 10:50:00,57.21,57.26,57.09,57.18,65900.0,54.2752,54.3226,54.1614,54.2467,65900.0
2008-05-06 11:00:00,57.18,57.21,57.16,57.18,52500.0,54.2467,54.2752,54.2278,54.2467,52500.0
2008-05-06 11:10:00,57.2,57.25,57.18,57.2,63100.0,54.2657,54.3132,54.2467,54.2657,63100.0
2008-05-06 11:20:00,57.2,57.26,57.2,57.25,45800.0,54.2657,54.3226,54.2657,54.3132,45800.0
2008-05-06 11:30:00,57.23,57.29,57.17,57.23,42400.0,54.2942,54.3511,54.2373,54.2942,42400.0
2008-05-06 11:40:00,57.21,57.33,57.21,57.31,31200.0,54.2752,54.389,54.2752,54.3701,31200.0
2008-05-06 11:50:00,57.3,57.33,57.27,57.28,51500.0,54.3606,54.389,54.3321,54.3416,51500.0
2008-05-06 12:00:00,57.28,57.37,57.25,57.37,53300.0,54.3416,54.427,54.3132,54.427,53300.0
2008-05-06 12:10:00,57.35,57.36,57.27,57.31,89000.0,54.408,54.4175,54.3321,54.3701,89000.0
2008-05-06 12:20:00,57.31,57.36,57.3,57.31,66700.0,54.3701,54.4175,54.3606,54.3701,66700.0
2008-05-06 12:30:00,57.31,57.31,57.23,57.23,52200.0,54.3701,54.3701,54.2942,54.2942,52200.0
2008-05-06 12:40:00,57.23,57.25,57.15,57.22,73900.0,54.2942,54.3132,54.2183,54.2847,73900.0
2008-05-06 12:50:00,57.22,57.36,57.17,57.17,135200.0,54.2847,54.4175,54.2373,54.2373,135200.0
2008-05-06 13:00:00,57.19,57.22,57.13,57.21,128300.0,54.2562,54.2847,54.1993,54.2752,128300.0
2008-05-06 13:10:00,57.21,57.22,57.16,57.22,110900.0,54.2752,54.2847,54.2278,54.2847,110900.0
2008-05-06 13:20:00,57.2,57.27,57.19,57.26,139100.0,54.2657,54.3321,54.2562,54.3226,139100.0
2008-05-06 13:30:00,57.25,57.26,57.15,57.19,106500.0,54.3132,54.3226,54.2183,54.2562,106500.0
2008-05-06 13:40:00,57.2,57.34,57.15,57.27,115100.0,54.2657,54.3985,54.2183,54.3321,115100.0
2008-05-06 13:50:00,57.27,57.4,57.26,57.3,113600.0,54.3321,54.4555,54.3226,54.3606,113600.0
2008-05-06 14:00:00,57.29,57.32,57.16,57.17,103900.0,54.3511,54.3796,54.2278,54.2373,103900.0
2008-05-06 14:10:00,57.17,57.28,57.17,57.25,80300.0,54.2373,54.3416,54.2373,54.3132,80300.0
2008-05-06 14:20:00,57.26,57.26,57.18,57.19,43200.0,54.3226,54.3226,54.2467,54.2562,43200.0
2008-05-06 14:30:00,57.21,57.23,57.18,57.2,32800.0,54.2752,54.2942,54.2467,54.2657,32800.0
2008-05-06 14:40:00,57.19,57.29,57.15,57.29,74900.0,54.2562,54.3511,54.2183,54.3511,74900.0
2008-05-06 14:50:00,57.28,57.35,57.25,57.31,139500.0,54.3416,54.408,54.3132,54.3701,139500.0
2008-05-06 15:00:00,57.3,57.34,57.3,57.32,98500.0,54.3606,54.3985,54.3606,54.3796,98500.0
2008-05-06 15:10:00,57.31,57.33,57.28,57.31,47600.0,54.3701,54.389,54.3416,54.3701,47600.0
2008-05-06 15:20:00,57.3,57.31,57.2,57.21,147400.0,54.3606,54.3701,54.2657,54.2752,147400.0
2008-05-06 15:30:00,57.21,57.37,57.2,57.37,166900.0,54.2752,54.427,54.2657,54.427,166900.0
2008-05-06 15:40:00,57.37,57.38,57.22,57.23,113400.0,54.427,54.4365,54.2847,54.2942,113400.0
2008-05-06 15:50:00,57.23,57.31,57.21,57.29,127800.0,54.2942,54.3701,54.2752,54.3511,127800.0
2008-05-07 09:30:00,57.2,57.65,57.2,57.63,69700.0,54.2657,54.6926,54.2657,54.6737,69700.0
2008-05-07 09:40:00,57.62,57.7,57.53,57.61,57400.0,54.6642,54.7401,54.5788,54.6547,57400.0
2008-05-07 09:50:00,57.64,57.64,57.23,57.3,79800.0,54.6831,54.6831,54.2942,54.3606,79800.0
2008-05-07 10:00:00,57.28,57.31,57.1,57.12,57800.0,54.3416,54.3701,54.1708,54.1898,57800.0
2008-05-07 10:10:00,57.13,57.28,57.02,57.28,47600.0,54.1993,54.3416,54.095,54.3416,47600.0
2008-05-07 10:20:00,57.28,57.4,57.26,57.38,25900.0,54.3416,54.4555,54.3226,54.4365,25900.0
2008-05-07 10:30:00,57.4,57.55,57.4,57.55,65200.0,54.4555,54.5978,54.4555,54.5978,65200.0
2008-05-07 10:40:00,57.55,57.66,57.46,57.47,62600.0,54.5978,54.7021,54.5124,54.5219,62600.0
2008-05-07 10:50:00,57.46,57.54,57.22,57.22,58800.0,54.5124,54.5883,54.2847,54.2847,58800.0
2008-05-07 11:00:00,57.22,57.29,57.18,57.29,41100.0,54.2847,54.3511,54.2467,54.3511,41100.0
2008-05-07 11:10:00,57.29,57.33,57.16,57.21,38800.0,54.3511,54.389,54.2278,54.2752,38800.0
2008-05-07 11:20:00,57.22,57.39,57.15,57.38,55400.0,54.2847,54.446,54.2183,54.4365,55400.0
2008-05-07 11:30:00,57.37,57.39,57.24,57.26,53000.0,54.427,54.446,54.3037,54.3226,53000.0
2008-05-07 11:40:00,57.28,57.4,57.26,57.4,28600.0,54.3416,54.4555,54.3226,54.4555,28600.0
2008-05-07 11:50:00,57.39,57.41,57.3,57.35,38300.0,54.446,54.4649,54.3606,54.408,38300.0
2008-05-07 12:00:00,57.32,57.53,57.32,57.52,22200.0,54.3796,54.5788,54.3796,54.5693,22200.0
2008-05-07 12:10:00,57.52,57.53,57.43,57.45,32400.0,54.5693,54.5788,54.4839,54.5029,32400.0
2008-05-07 12:20:00,57.45,57.53,57.45,57.52,23800.0,54.5029,54.5788,54.5029,54.5693,23800.0
2008-05-07 12:30:00,57.53,57.6,57.52,57.55,41800.0,54.5788,54.6452,54.5693,54.5978,41800.0
2008-05-07 12:40:00,57.53,57.55,57.48,57.5,17700.0,54.5788,54.5978,54.5314,54.5503,17700.0
2008-05-07 12:50:00,57.48,57.5,57.45,57.49,36700.0,54.5314,54.5503,54.5029,54.5408,36700.0
2008-05-07 13:00:00,57.48,57.49,57.16,57.17,32800.0,54.5314,54.5408,54.2278,54.2373,32800.0
2008-05-07 13:10:00,57.15,57.16,57.01,57.04,37500.0,54.2183,54.2278,54.0855,54.1139,37500.0
2008-05-07 13:20:00,57.04,57.17,57.02,57.16,49600.0,54.1139,54.2373,54.095,54.2278,49600.0
2008-05-07 13:30:00,57.15,57.16,57.12,57.14,21200.0,54.2183,54.2278,54.1898,54.2088,21200.0
2008-05-07 13:40:00,57.13,57.15,57.08,57.13,35400.0,54.1993,54.2183,54.1519,54.1993,35400.0
2008-05-07 13:50:00,57.13,57.26,57.12,57.26,120900.0,54.1993,54.3226,54.1898,54.3226,120900.0
2008-05-07 14:00:00,57.25,57.25,57.2,57.23,36000.0,54.3132,54.3132,54.2657,54.2942,36000.0
2008-05-07 14:10:00,57.23,57.24,57.18,57.18,38700.0,54.2942,54.3037,54.2467,54.2467,38700.0
2008-05-07 14:20:00,57.18,57.21,57.14,57.18,65200.0,54.2467,54.2752,54.2088,54.2467,65200.0
2008-05-07 14:30:00,57.18,57.18,56.98,56.98,58800.0,54.2467,54.2467,54.057,54.057,58800.0
2008-05-07 14:40:00,56.98,57.01,56.9,56.95,132700.0,54.057,54.0855,53.9811,54.0285,132700.0
2008-05-07 14:50:00,56.93,57.06,56.92,57.05,54600.0,54.0096,54.1329,54.0001,54.1234,54600.0
2008-05-07 15:00:00,57.05,57.07,56.95,57.0,141600.0,54.1234,54.1424,54.0285,54.076,141600.0
2008-05-07 15:10:00,57.0,57.08,56.92,56.96,82700.0,54.076,54.1519,54.0001,54.038,82700.0
2008-05-07 15:20:00,56.96,56.97,56.66,56.76,46800.0,54.038,54.0475,53.7534,53.8483,46800.0
2008-05-07 15:30:00,56.77,56.81,56.67,56.8,63100.0,53.8578,53.8957,53.7629,53.8862,63100.0
2008-05-07 15:40:00,56.8,56.94,56.76,56.76,92100.0,53.8862,54.0191,53.8483,53.8483,92100.0
2008-05-07 15:50:00,56.76,56.76,56.54,56.71,175900.0,53.8483,53.8483,53.6396,53.8009,175900.0
2008-05-08 09:30:00,57.02,57.16,56.68,56.77,61600.0,54.095,54.2278,53.7724,53.8578,61600.0
2008-05-08 09:40:00,56.76,56.84,56.65,56.83,43800.0,53.8483,53.9242,53.7439,53.9147,43800.0
2008-05-08 09:50:00,56.82,56.88,56.77,56.79,38600.0,53.9052,53.9621,53.8578,53.8767,38600.0
2008-05-08 10:00:00,56.81,56.86,56.74,56.76,52900.0,53.8957,53.9432,53.8293,53.8483,52900.0
2008-05-08 10:10:00,56.74,56.8,56.63,56.69,36800.0,53.8293,53.8862,53.725,53.7819,36800.0
2008-05-08 10:20:00,56.68,56.81,56.64,56.79,30000.0,53.7724,53.8957,53.7344,53.8767,30000.0
2008-05-08 10:30:00,56.79,56.81,56.58,56.61,43600.0,53.8767,53.8957,53.6775,53.706,43600.0
2008-05-08 10:40:00,56.61,56.64,56.54,56.61,27800.0,53.706,53.7344,53.6396,53.706,27800.0
2008-05-08 10:50:00,56.63,56.65,56.51,56.61,31600.0,53.725,53.7439,53.6111,53.706,31600.0
2008-05-08 11:00:00,56.61,56.69,56.54,56.69,39300.0,53.706,53.7819,53.6396,53.7819,39300.0
2008-05-08 11:10:00,56.69,56.71,56.65,56.71,27200.0,53.7819,53.8009,53.7439,53.8009,27200.0
2008-05-08 11:20:00,56.71,56.88,56.71,56.86,31900.0,53.8009,53.9621,53.8009,53.9432,31900.0
2008-05-08 11:30:00,56.86,56.91,56.82,56.82,51500.0,53.9432,53.9906,53.9052,53.9052,51500.0
2008-05-08 11:40:00,56.84,56.88,56.83,56.84,25700.0,53.9242,53.9621,53.9147,53.9242,25700.0
2008-05-08 11:50:00,56.84,56.84,56.64,56.83,48800.0,53.9242,53.9242,53.7344,53.9147,48800.0
2008-05-08 12:00:00,56.82,56.89,56.79,56.89,27800.0,53.9052,53.9716,53.8767,53.9716,27800.0
2008-05-08 12:10:00,56.88,56.89,56.78,56.85,34400.0,53.9621,53.9716,53.8673,53.9337,34400.0
2008-05-08 12:20:00,56.85,56.86,56.73,56.8,12900.0,53.9337,53.9432,53.8198,53.8862,12900.0
2008-05-08 12:30:00,56.8,56.8,56.71,56.74,17700.0,53.8862,53.8862,53.8009,53.8293,17700.0
2008-05-08 12:40:00,56.76,56.77,56.7,56.77,11200.0,53.8483,53.8578,53.7914,53.8578,11200.0
2008-05-08 12:50:00,56.75,56.82,56.75,56.82,16600.0,53.8388,53.9052,53.8388,53.9052,16600.0
2008-05-08 13:00:00,56.82,56.84,56.73,56.75,18100.0,53.9052,53.9242,53.8198,53.8388,18100.0
2008-05-08 13:10:00,56.73,56.74,56.65,56.69,15800.0,53.8198,53.8293,53.7439,53.7819,15800.0
2008-05-08 13:20:00,56.69,56.93,56.67,56.88,33300.0,53.7819,54.0096,53.7629,53.9621,33300.0
2008-05-08 13:30:00,56.89,56.9,56.8,56.84,57500.0,53.9716,53.9811,53.8862,53.9242,57500.0
2008-05-08 13:40:00,56.85,57.03,56.85,57.0,38600.0,53.9337,54.1044,53.9337,54.076,38600.0
2008-05-08 13:50:00,57.01,57.3,57.01,57.29,67600.0,54.0855,54.3606,54.0855,54.3511,67600.0
2008-05-08 14:00:00,57.3,57.3,57.0,57.02,369200.0,54.3606,54.3606,54.076,54.095,369200.0
2008-05-08 14:10:00,57.02,57.08,56.96,56.97,20600.0,54.095,54.1519,54.038,54.0475,20600.0
2008-05-08 14:20:00,56.96,57.03,56.95,56.95,33300.0,54.038,54.1044,54.0285,54.0285,33300.0
2008-05-08 14:30:00,56.94,57.03,56.88,57.02,35000.0,54.0191,54.1044,53.9621,54.095,35000.0
2008-05-08 14:40:00,57.01,57.02,56.9,56.93,42700.0,54.0855,54.095,53.9811,54.0096,42700.0
2008-05-08 14:50:00,56.9,56.9,56.84,56.88,15900.0,53.9811,53.9811,53.9242,53.9621,15900.0
2008-05-08 15:00:00,56.88,56.97,56.85,56.88,25000.0,53.9621,54.0475,53.9337,53.9621,25000.0
2008-05-08 15:10:00,56.89,56.89,56.75,56.81,30700.0,53.9716,53.9716,53.8388,53.8957,30700.0
2008-05-08 15:20:00,56.8,56.92,56.73,56.85,39600.0,53.8862,54.0001,53.8198,53.9337,39600.0
2008-05-08 15:30:00,56.85,56.94,56.78,56.87,34800.0,53.9337,54.0191,53.8673,53.9526,34800.0
2008-05-08 15:40:00,56.87,56.87,56.74,56.86,33900.0,53.9526,53.9526,53.8293,53.9432,33900.0
2008-05-08 15:50:00,56.86,56.92,56.86,56.9,65600.0,53.9432,54.0001,53.9432,53.9811,65600.0
2008-05-09 09:30:00,56.2,56.62,56.01,56.08,44400.0,53.317,53.7155,53.1368,53.2032,44400.0
2008-05-09 09:40:00,56.08,56.08,55.91,55.97,39200.0,53.2032,53.2032,53.0419,53.0988,39200.0
2008-05-09 09:50:00,56.0,56.22,55.96,56.17,30300.0,53.1273,53.336,53.0893,53.2886,30300.0
2008-05-09 10:00:00,56.19,56.46,56.17,56.43,19300.0,53.3075,53.5637,53.2886,53.5352,19300.0
2008-05-09 10:10:00,56.45,56.45,56.23,56.33,44900.0,53.5542,53.5542,53.3455,53.4403,44900.0
2008-05-09 10:20:00,56.32,56.45,56.14,56.4,51600.0,53.4309,53.5542,53.2601,53.5068,51600.0
2008-05-09 10:30:00,56.39,56.49,56.32,56.46,36300.0,53.4973,53.5921,53.4309,53.5637,36300.0
2008-05-09 10:40:00,56.45,56.74,56.44,56.74,58400.0,53.5542,53.8293,53.5447,53.8293,58400.0
2008-05-09 10:50:00,56.74,56.88,56.53,56.55,45700.0,53.8293,53.9621,53.6301,53.6491,45700.0
2008-05-09 11:00:00,56.55,56.59,56.45,56.48,33800.0,53.6491,53.687,53.5542,53.5827,33800.0
2008-05-09 11:10:00,56.47,56.47,56.28,56.3,20400.0,53.5732,53.5732,53.3929,53.4119,20400.0
2008-05-09 11:20:00,56.31,56.45,56.25,56.37,25900.0,53.4214,53.5542,53.3645,53.4783,25900.0
2008-05-09 11:30:00,56.38,56.39,56.26,56.27,18500.0,53.4878,53.4973,53.3739,53.3834,18500.0
2008-05-09 11:40:00,56.27,56.42,56.23,56.37,19000.0,53.3834,53.5257,53.3455,53.4783,19000.0
2008-05-09 11:50:00,56.36,56.43,56.25,56.36,26900.0,53.4688,53.5352,53.3645,53.4688,26900.0
2008-05-09 12:00:00,56.35,56.35,56.26,56.31,14500.0,53.4593,53.4593,53.3739,53.4214,14500.0
2008-05-09 12:10:00,56.32,56.33,56.24,56.32,14800.0,53.4309,53.4403,53.355,53.4309,14800.0
2008-05-09 12:20:00,56.33,56.4,56.32,56.39,20900.0,53.4403,53.5068,53.4309,53.4973,20900.0
2008-05-09 12:30:00,56.38,56.41,56.33,56.4,21600.0,53.4878,53.5162,53.4403,53.5068,21600.0
2008-05-09 12:40:00,56.42,56.49,56.4,56.49,59400.0,53.5257,53.5921,53.5068,53.5921,59400.0
2008-05-09 12:50:00,56.47,56.53,56.46,56.53,12400.0,53.5732,53.6301,53.5637,53.6301,12400.0
2008-05-09 13:00:00,56.53,56.53,56.46,56.51,16900.0,53.6301,53.6301,53.5637,53.6111,16900.0
2008-05-09 13:10:00,56.51,56.53,56.45,56.45,16700.0,53.6111,53.6301,53.5542,53.5542,16700.0
2008-05-09 13:20:00,56.46,56.55,56.44,56.47,25400.0,53.5637,53.6491,53.5447,53.5732,25400.0
2008-05-09 13:30:00,56.5,56.56,56.45,56.56,37600.0,53.6016,53.6585,53.5542,53.6585,37600.0
2008-05-09 13:40:00,56.57,56.59,56.52,56.55,18800.0,53.668,53.687,53.6206,53.6491,18800.0
2008-05-09 13:50:00,56.55,56.63,56.48,56.63,25300.0,53.6491,53.725,53.5827,53.725,25300.0
2008-05-09 14:00:00,56.63,56.63,56.5,56.5,21100.0,53.725,53.725,53.6016,53.6016,21100.0
2008-05-09 14:10:00,56.52,56.56,56.42,56.51,22000.0,53.6206,53.6585,53.5257,53.6111,22000.0
2008-05-09 14:20:00,56.53,56.57,56.35,56.36,28500.0,53.6301,53.668,53.4593,53.4688,28500.0
2008-05-09 14:30:00,56.35,56.45,56.29,56.41,21900.0,53.4593,53.5542,53.4024,53.5162,21900.0
2008-05-09 14:40:00,56.42,56.43,56.34,56.34,13400.0,53.5257,53.5352,53.4498,53.4498,13400.0
2008-05-09 14:50:00,56.33,56.39,56.32,56.36,14200.0,53.4403,53.4973,53.4309,53.4688,14200.0
2008-05-09 15:00:00,56.35,56.47,56.34,56.47,18700.0,53.4593,53.5732,53.4498,53.5732,18700.0
2008-05-09 15:10:00,56.47,56.47,56.38,56.42,26100.0,53.5732,53.5732,53.4878,53.5257,26100.0
2008-05-09 15:20:00,56.42,56.55,56.36,56.51,34300.0,53.5257,53.6491,53.4688,53.6111,34300.0
2008-05-09 15:30:00,56.49,56.5,56.4,56.43,53100.0,53.5921,53.6016,53.5068,53.5352,53100.0
2008-05-09 15:40:00,56.43,56.47,56.26,56.3,95000.0,53.5352,53.5732,53.3739,53.4119,95000.0
2008-05-09 15:50:00,56.3,56.31,56.2,56.29,108000.0,53.4119,53.4214,53.317,53.4024,108000.0
2008-05-12 09:30:00,56.29,56.68,56.29,56.68,45500.0,53.4024,53.7724,53.4024,53.7724,45500.0
2008-05-12 09:40:00,56.71,56.8,56.6,56.78,40400.0,53.8009,53.8862,53.6965,53.8673,40400.0
2008-05-12 09:50:00,56.77,56.79,56.65,56.67,47000.0,53.8578,53.8767,53.7439,53.7629,47000.0
2008-05-12 10:00:00,56.66,56.67,56.48,56.54,42200.0,53.7534,53.7629,53.5827,53.6396,42200.0
2008-05-12 10:10:00,56.54,56.57,56.48,56.52,31500.0,53.6396,53.668,53.5827,53.6206,31500.0
2008-05-12 10:20:00,56.52,56.6,56.48,56.55,28900.0,53.6206,53.6965,53.5827,53.6491,28900.0
2008-05-12 10:30:00,56.55,56.66,56.49,56.64,32400.0,53.6491,53.7534,53.5921,53.7344,32400.0
2008-05-12 10:40:00,56.65,56.93,56.65,56.9,33500.0,53.7439,54.0096,53.7439,53.9811,33500.0
2008-05-12 10:50:00,56.89,57.01,56.86,57.0,63400.0,53.9716,54.0855,53.9432,54.076,63400.0
2008-05-12 11:00:00,56.97,57.04,56.87,56.92,38900.0,54.0475,54.1139,53.9526,54.0001,38900.0
2008-05-12 11:10:00,56.92,57.0,56.87,56.99,23900.0,54.0001,54.076,53.9526,54.0665,23900.0
2008-05-12 11:20:00,56.99,57.06,56.99,57.05,20100.0,54.0665,54.1329,54.0665,54.1234,20100.0
2008-05-12 11:30:00,57.04,57.04,56.98,57.02,14400.0,54.1139,54.1139,54.057,54.095,14400.0
2008-05-12 11:40:00,57.03,57.03,56.94,56.97,21900.0,54.1044,54.1044,54.0191,54.0475,21900.0
2008-05-12 11:50:00,56.97,56.99,56.92,56.96,23500.0,54.0475,54.0665,54.0001,54.038,23500.0
2008-05-12 12:00:00,56.96,57.09,56.95,57.09,26600.0,54.038,54.1614,54.0285,54.1614,26600.0
2008-05-12 12:10:00,57.09,57.13,57.07,57.1,27500.0,54.1614,54.1993,54.1424,54.1708,27500.0
2008-05-12 12:20:00,57.09,57.17,57.06,57.17,18300.0,54.1614,54.2373,54.1329,54.2373,18300.0
2008-05-12 12:30:00,57.16,57.17,57.06,57.09,14900.0,54.2278,54.2373,54.1329,54.1614,14900.0
2008-05-12 12:40:00,57.09,57.12,57.06,57.11,15900.0,54.1614,54.1898,54.1329,54.1803,15900.0
2008-05-12 12:50:00,57.1,57.1,57.01,57.04,16400.0,54.1708,54.1708,54.0855,54.1139,16400.0
2008-05-12 13:00:00,57.03,57.04,56.95,56.98,11500.0,54.1044,54.1139,54.0285,54.057,11500.0
2008-05-12 13:10:00,56.97,56.99,56.92,56.99,13300.0,54.0475,54.0665,54.0001,54.0665,13300.0
2008-05-12 13:20:00,57.0,57.0,56.87,56.88,12100.0,54.076,54.076,53.9526,53.9621,12100.0
2008-05-12 13:30:00,56.87,56.89,56.84,56.86,18800.0,53.9526,53.9716,53.9242,53.9432,18800.0
2008-05-12 13:40:00,56.85,56.98,56.85,56.98,32300.0,53.9337,54.057,53.9337,54.057,32300.0
2008-05-12 13:50:00,56.98,56.98,56.9,56.92,14800.0,54.057,54.057,53.9811,54.0001,14800.0
2008-05-12 14:00:00,56.91,56.96,56.88,56.94,22300.0,53.9906,54.038,53.9621,54.0191,22300.0
2008-05-12 14:10:00,56.95,57.06,56.95,57.05,28800.0,54.0285,54.1329,54.0285,54.1234,28800.0
2008-05-12 14:20:00,57.06,57.18,57.01,57.18,19800.0,54.1329,54.2467,54.0855,54.2467,19800.0
2008-05-12 14:30:00,57.19,57.2,57.13,57.19,23100.0,54.2562,54.2657,54.1993,54.2562,23100.0
2008-05-12 14:40:00,57.17,57.2,57.12,57.16,19200.0,54.2373,54.2657,54.1898,54.2278,19200.0
2008-05-12 14:50:00,57.19,57.21,57.16,57.16,22200.0,54.2562,54.2752,54.2278,54.2278,22200.0
2008-05-12 15:00:00,57.17,57.19,57.09,57.1,50300.0,54.2373,54.2562,54.1614,54.1708,50300.0
2008-05-12 15:10:00,57.1,57.16,57.06,57.16,32100.0,54.1708,54.2278,54.1329,54.2278,32100.0
2008-05-12 15:20:00,57.15,57.16,57.11,57.11,27800.0,54.2183,54.2278,54.1803,54.1803,27800.0
2008-05-12 15:30:00,57.12,57.16,57.08,57.15,46700.0,54.1898,54.2278,54.1519,54.2183,46700.0
2008-05-12 15:40:00,57.14,57.14,57.06,57.11,78400.0,54.2088,54.2088,54.1329,54.1803,78400.0
2008-05-12 15:50:00,57.11,57.19,57.07,57.14,82200.0,54.1803,54.2562,54.1424,54.2088,82200.0
2008-05-13 09:30:00,57.31,57.89,57.31,57.82,104400.0,54.3701,54.9203,54.3701,54.8539,104400.0
2008-05-13 09:40:00,57.82,57.82,57.51,57.52,82500.0,54.8539,54.8539,54.5598,54.5693,82500.0
2008-05-13 09:50:00,57.52,57.52,57.17,57.24,36100.0,54.5693,54.5693,54.2373,54.3037,36100.0
2008-05-13 10:00:00,57.24,57.5,57.23,57.41,100400.0,54.3037,54.5503,54.2942,54.4649,100400.0
2008-05-13 10:10:00,57.43,57.65,57.31,57.4,74900.0,54.4839,54.6926,54.3701,54.4555,74900.0
2008-05-13 10:20:00,57.42,57.52,57.37,57.43,36100.0,54.4744,54.5693,54.427,54.4839,36100.0
2008-05-13 10:30:00,57.43,57.48,57.38,57.46,36300.0,54.4839,54.5314,54.4365,54.5124,36300.0
2008-05-13 10:40:00,57.46,57.48,57.36,57.41,41600.0,54.5124,54.5314,54.4175,54.4649,41600.0
2008-05-13 10:50:00,57.41,57.41,57.25,57.26,32600.0,54.4649,54.4649,54.3132,54.3226,32600.0
2008-05-13 11:00:00,57.26,57.26,57.14,57.17,45300.0,54.3226,54.3226,54.2088,54.2373,45300.0
2008-05-13 11:10:00,57.18,57.25,57.17,57.25,50100.0,54.2467,54.3132,54.2373,54.3132,50100.0
2008-05-13 11:20:00,57.26,57.34,57.23,57.27,47000.0,54.3226,54.3985,54.2942,54.3321,47000.0
2008-05-13 11:30:00,57.27,57.27,57.21,57.23,58300.0,54.3321,54.3321,54.2752,54.2942,58300.0
2008-05-13 11:40:00,57.23,57.23,57.07,57.07,48400.0,54.2942,54.2942,54.1424,54.1424,48400.0
2008-05-13 11:50:00,57.08,57.43,57.05,57.42,48600.0,54.1519,54.4839,54.1234,54.4744,48600.0
2008-05-13 12:00:00,57.43,57.48,57.39,57.4,57500.0,54.4839,54.5314,54.446,54.4555,57500.0
2008-05-13 12:10:00,57.41,57.41,57.26,57.33,39200.0,54.4649,54.4649,54.3226,54.389,39200.0
2008-05-13 12:20:00,57.33,57.46,57.32,57.44,47600.0,54.389,54.5124,54.3796,54.4934,47600.0
2008-05-13 12:30:00,57.44,57.47,57.41,57.43,39600.0,54.4934,54.5219,54.4649,54.4839,39600.0
2008-05-13 12:40:00,57.44,57.45,57.38,57.42,75200.0,54.4934,54.5029,54.4365,54.4744,75200.0
2008-05-13 12:50:00,57.42,57.44,57.37,57.39,33000.0,54.4744,54.4934,54.427,54.446,33000.0
2008-05-13 13:00:00,57.42,57.45,57.37,57.4,67800.0,54.4744,54.5029,54.427,54.4555,67800.0
2008-05-13 13:10:00,57.39,57.45,57.38,57.42,63200.0,54.446,54.5029,54.4365,54.4744,63200.0
2008-05-13 13:20:00,57.41,57.48,57.4,57.44,49900.0,54.4649,54.5314,54.4555,54.4934,49900.0
2008-05-13 13:30:00,57.45,57.58,57.43,57.55,74400.0,54.5029,54.6262,54.4839,54.5978,74400.0
2008-05-13 13:40:00,57.55,57.61,57.52,57.59,84000.0,54.5978,54.6547,54.5693,54.6357,84000.0
2008-05-13 13:50:00,57.61,57.77,57.6,57.73,62400.0,54.6547,54.8065,54.6452,54.7685,62400.0
2008-05-13 14:00:00,57.74,57.81,57.68,57.81,46700.0,54.778,54.8444,54.7211,54.8444,46700.0
2008-05-13 14:10:00,57.81,57.94,57.78,57.89,87100.0,54.8444,54.9678,54.816,54.9203,87100.0
2008-05-13 14:20:00,57.89,57.9,57.81,57.84,46500.0,54.9203,54.9298,54.8444,54.8729,46500.0
2008-05-13 14:30:00,57.83,57.85,57.75,57.75,41400.0,54.8634,54.8824,54.7875,54.7875,41400.0
2008-05-13 14:40:00,57.76,57.79,57.74,57.76,40900.0,54.797,54.8255,54.778,54.797,40900.0
2008-05-13 14:50:00,57.76,57.8,57.74,57.79,32200.0,54.797,54.8349,54.778,54.8255,32200.0
2008-05-13 15:00:00,57.8,57.82,57.72,57.78,42000.0,54.8349,54.8539,54.759,54.816,42000.0
2008-05-13 15:10:00,57.78,57.79,57.59,57.61,63200.0,54.816,54.8255,54.6357,54.6547,63200.0
2008-05-13 15:20:00,57.62,57.62,57.55,57.58,42000.0,54.6642,54.6642,54.5978,54.6262,42000.0
2008-05-13 15:30:00,57.58,57.62,57.57,57.58,47400.0,54.6262,54.6642,54.6167,54.6262,47400.0
2008-05-13 15:40:00,57.59,57.61,57.56,57.58,68000.0,54.6357,54.6547,54.6072,54.6262,68000.0
2008-05-13 15:50:00,57.59,57.68,57.56,57.65,69400.0,54.6357,54.7211,54.6072,54.6926,69400.0
2008-05-14 09:30:00,57.77,58.37,57.55,58.08,91500.0,54.8065,55.3757,54.5978,55.1006,91500.0
2008-05-14 09:40:00,58.05,58.12,57.86,58.12,90700.0,55.0721,55.1385,54.8919,55.1385,90700.0
2008-05-14 09:50:00,58.12,58.27,58.11,58.13,79000.0,55.1385,55.2808,55.129,55.148,79000.0
2008-05-14 10:00:00,58.13,58.2,58.06,58.16,45100.0,55.148,55.2144,55.0816,55.1765,45100.0
2008-05-14 10:10:00,58.16,58.2,58.14,58.14,79400.0,55.1765,55.2144,55.1575,55.1575,79400.0
2008-05-14 10:20:00,58.14,58.14,58.01,58.05,67000.0,55.1575,55.1575,55.0342,55.0721,67000.0
2008-05-14 10:30:00,58.05,58.16,57.98,58.16,65300.0,55.0721,55.1765,55.0057,55.1765,65300.0
2008-05-14 10:40:00,58.17,58.29,58.12,58.27,40700.0,55.186,55.2998,55.1385,55.2808,40700.0
2008-05-14 10:50:00,58.26,58.27,58.08,58.09,24000.0,55.2713,55.2808,55.1006,55.1101,24000.0
2008-05-14 11:00:00,58.1,58.16,58.05,58.1,172300.0,55.1195,55.1765,55.0721,55.1195,172300.0
2008-05-14 11:10:00,58.1,58.11,58.05,58.06,25800.0,55.1195,55.129,55.0721,55.0816,25800.0
2008-05-14 11:20:00,58.05,58.05,57.96,58.01,60300.0,55.0721,55.0721,54.9867,55.0342,60300.0
2008-05-14 11:30:00,58.01,58.15,58.01,58.12,29200.0,55.0342,55.167,55.0342,55.1385,29200.0
2008-05-14 11:40:00,58.11,58.24,58.1,58.17,28100.0,55.129,55.2524,55.1195,55.186,28100.0
2008-05-14 11:50:00,58.16,58.17,57.98,58.02,38800.0,55.1765,55.186,55.0057,55.0437,38800.0
2008-05-14 12:00:00,58.01,58.1,57.62,58.07,29300.0,55.0342,55.1195,54.6642,55.0911,29300.0
2008-05-14 12:10:00,58.07,58.1,58.02,58.04,27700.0,55.0911,55.1195,55.0437,55.0626,27700.0
2008-05-14 12:20:00,58.04,58.06,57.98,58.04,48800.0,55.0626,55.0816,55.0057,55.0626,48800.0
2008-05-14 12:30:00,58.02,58.11,57.96,58.0,66600.0,55.0437,55.129,54.9867,55.0247,66600.0
2008-05-14 12:40:00,58.0,58.06,57.91,57.92,229600.0,55.0247,55.0816,54.9393,54.9488,229600.0
2008-05-14 12:50:00,57.92,58.08,57.9,57.99,41100.0,54.9488,55.1006,54.9298,55.0152,41100.0
2008-05-14 13:00:00,57.99,58.01,57.89,58.01,23700.0,55.0152,55.0342,54.9203,55.0342,23700.0
2008-05-14 13:10:00,58.0,58.01,57.94,57.95,167900.0,55.0247,55.0342,54.9678,54.9772,167900.0
2008-05-14 13:20:00,57.95,57.96,57.93,57.95,22800.0,54.9772,54.9867,54.9583,54.9772,22800.0
2008-05-14 13:30:00,57.94,57.95,57.89,57.92,29200.0,54.9678,54.9772,54.9203,54.9488,29200.0
2008-05-14 13:40:00,57.94,57.95,57.84,57.84,22700.0,54.9678,54.9772,54.8729,54.8729,22700.0
2008-05-14 13:50:00,57.85,57.85,57.77,57.77,27100.0,54.8824,54.8824,54.8065,54.8065,27100.0
2008-05-14 14:00:00,57.77,57.8,57.7,57.72,51500.0,54.8065,54.8349,54.7401,54.759,51500.0
2008-05-14 14:10:00,57.71,57.76,57.65,57.65,44300.0,54.7496,54.797,54.6926,54.6926,44300.0
2008-05-14 14:20:00,57.65,57.65,57.58,57.6,51800.0,54.6926,54.6926,54.6262,54.6452,51800.0
2008-05-14 14:30:00,57.6,57.63,57.47,57.49,71000.0,54.6452,54.6737,54.5219,54.5408,71000.0
2008-05-14 14:40:00,57.5,57.6,57.49,57.58,36600.0,54.5503,54.6452,54.5408,54.6262,36600.0
2008-05-14 14:50:00,57.59,57.61,57.53,57.59,60700.0,54.6357,54.6547,54.5788,54.6357,60700.0
2008-05-14 15:00:00,57.57,57.61,57.54,57.54,44800.0,54.6167,54.6547,54.5883,54.5883,44800.0
2008-05-14 15:10:00,57.53,57.66,57.51,57.66,43400.0,54.5788,54.7021,54.5598,54.7021,43400.0
2008-05-14 15:20:00,57.65,57.66,57.5,57.54,33400.0,54.6926,54.7021,54.5503,54.5883,33400.0
2008-05-14 15:30:00,57.55,57.56,57.34,57.45,73400.0,54.5978,54.6072,54.3985,54.5029,73400.0
2008-05-14 15:40:00,57.45,57.47,57.26,57.3,72000.0,54.5029,54.5219,54.3226,54.3606,72000.0
2008-05-14 15:50:00,57.3,57.38,57.21,57.36,78500.0,54.3606,54.4365,54.2752,54.4175,78500.0
2008-05-15 09:30:00,57.36,57.36,56.93,56.95,46800.0,54.4175,54.4175,54.0096,54.0285,46800.0
2008-05-15 09:40:00,56.96,57.43,56.85,57.41,40600.0,54.038,54.4839,53.9337,54.4649,40600.0
2008-05-15 09:50:00,57.41,57.59,57.29,57.34,63100.0,54.4649,54.6357,54.3511,54.3985,63100.0
2008-05-15 10:00:00,57.33,57.49,57.22,57.37,52800.0,54.389,54.5408,54.2847,54.427,52800.0
2008-05-15 10:10:00,57.38,57.47,57.2,57.47,29100.0,54.4365,54.5219,54.2657,54.5219,29100.0
2008-05-15 10:20:00,57.47,57.68,57.47,57.55,68700.0,54.5219,54.7211,54.5219,54.5978,68700.0
2008-05-15 10:30:00,57.53,57.54,57.44,57.46,23400.0,54.5788,54.5883,54.4934,54.5124,23400.0
2008-05-15 10:40:00,57.45,57.5,57.41,57.45,29900.0,54.5029,54.5503,54.4649,54.5029,29900.0
2008-05-15 10:50:00,57.45,57.45,57.33,57.39,18800.0,54.5029,54.5029,54.389,54.446,18800.0
2008-05-15 11:00:00,57.4,57.5,57.39,57.44,23000.0,54.4555,54.5503,54.446,54.4934,23000.0
2008-05-15 11:10:00,57.42,57.43,57.36,57.43,30700.0,54.4744,54.4839,54.4175,54.4839,30700.0
2008-05-15 11:20:00,57.41,57.43,57.4,57.41,28000.0,54.4649,54.4839,54.4555,54.4649,28000.0
2008-05-15 11:30:00,57.41,57.45,57.38,57.4,39600.0,54.4649,54.5029,54.4365,54.4555,39600.0
2008-05-15 11:40:00,57.41,57.5,57.37,57.49,37300.0,54.4649,54.5503,54.427,54.5408,37300.0
2008-05-15 11:50:00,57.48,57.48,57.32,57.4,25100.0,54.5314,54.5314,54.3796,54.4555,25100.0
2008-05-15 12:00:00,57.4,57.49,57.36,57.44,48500.0,54.4555,54.5408,54.4175,54.4934,48500.0
2008-05-15 12:10:00,57.44,57.5,57.41,57.43,33500.0,54.4934,54.5503,54.4649,54.4839,33500.0
2008-05-15 12:20:00,57.42,57.53,57.4,57.52,31500.0,54.4744,54.5788,54.4555,54.5693,31500.0
2008-05-15 12:30:00,57.52,57.62,57.49,57.6,27200.0,54.5693,54.6642,54.5408,54.6452,27200.0
2008-05-15 12:40:00,57.6,57.69,57.49,57.68,32200.0,54.6452,54.7306,54.5408,54.7211,32200.0
2008-05-15 12:50:00,57.68,57.74,57.66,57.72,26100.0,54.7211,54.778,54.7021,54.759,26100.0
2008-05-15 13:00:00,57.72,57.79,57.69,57.71,22500.0,54.759,54.8255,54.7306,54.7496,22500.0
2008-05-15 13:10:00,57.72,57.73,57.61,57.61,22600.0,54.759,54.7685,54.6547,54.6547,22600.0
2008-05-15 13:20:00,57.62,57.62,57.56,57.58,25100.0,54.6642,54.6642,54.6072,54.6262,25100.0
2008-05-15 13:30:00,57.59,57.71,57.57,57.69,52200.0,54.6357,54.7496,54.6167,54.7306,52200.0
2008-05-15 13:40:00,57.7,57.78,57.58,57.65,49400.0,54.7401,54.816,54.6262,54.6926,49400.0
2008-05-15 13:50:00,57.65,57.66,57.49,57.5,53800.0,54.6926,54.7021,54.5408,54.5503,53800.0
2008-05-15 14:00:00,57.51,57.58,57.46,57.57,18400.0,54.5598,54.6262,54.5124,54.6167,18400.0
2008-05-15 14:10:00,57.57,57.61,57.51,57.51,26500.0,54.6167,54.6547,54.5598,54.5598,26500.0
2008-05-15 14:20:00,57.51,57.63,57.4,57.4,38400.0,54.5598,54.6737,54.4555,54.4555,38400.0
2008-05-15 14:30:00,57.4,57.46,57.4,57.45,24900.0,54.4555,54.5124,54.4555,54.5029,24900.0
2008-05-15 14:40:00,57.43,57.45,57.38,57.4,24000.0,54.4839,54.5029,54.4365,54.4555,24000.0
2008-05-15 14:50:00,57.4,57.55,57.4,57.44,28000.0,54.4555,54.5978,54.4555,54.4934,28000.0
2008-05-15 15:00:00,57.44,57.52,57.4,57.5,19300.0,54.4934,54.5693,54.4555,54.5503,19300.0
2008-05-15 15:10:00,57.51,57.52,57.44,57.5,30600.0,54.5598,54.5693,54.4934,54.5503,30600.0
2008-05-15 15:20:00,57.5,57.51,57.4,57.48,26900.0,54.5503,54.5598,54.4555,54.5314,26900.0
2008-05-15 15:30:00,57.46,57.5,57.39,57.47,34100.0,54.5124,54.5503,54.446,54.5219,34100.0
2008-05-15 15:40:00,57.48,57.6,57.47,57.58,50900.0,54.5314,54.6452,54.5219,54.6262,50900.0
2008-05-15 15:50:00,57.6,57.62,57.43,57.56,71500.0,54.6452,54.6642,54.4839,54.6072,71500.0
2008-05-16 09:30:00,57.78,57.78,57.39,57.72,280600.0,54.816,54.816,54.446,54.759,280600.0
2008-05-16 09:40:00,57.7,57.8,57.5,57.78,50700.0,54.7401,54.8349,54.5503,54.816,50700.0
2008-05-16 09:50:00,57.78,57.8,57.54,57.6,35800.0,54.816,54.8349,54.5883,54.6452,35800.0
2008-05-16 10:00:00,57.6,57.6,57.43,57.51,45900.0,54.6452,54.6452,54.4839,54.5598,45900.0
2008-05-16 10:10:00,57.52,57.61,57.48,57.54,44200.0,54.5693,54.6547,54.5314,54.5883,44200.0
2008-05-16 10:20:00,57.53,57.55,57.23,57.52,53200.0,54.5788,54.5978,54.2942,54.5693,53200.0
2008-05-16 10:30:00,57.54,57.62,57.5,57.62,31600.0,54.5883,54.6642,54.5503,54.6642,31600.0
2008-05-16 10:40:00,57.62,57.66,57.61,57.62,23600.0,54.6642,54.7021,54.6547,54.6642,23600.0
2008-05-16 10:50:00,57.62,57.62,57.26,57.29,28000.0,54.6642,54.6642,54.3226,54.3511,28000.0
2008-05-16 11:00:00,57.31,57.41,57.29,57.38,25800.0,54.3701,54.4649,54.3511,54.4365,25800.0
2008-05-16 11:10:00,57.37,57.48,57.33,57.47,29700.0,54.427,54.5314,54.389,54.5219,29700.0
2008-05-16 11:20:00,57.47,57.77,57.47,57.71,68500.0,54.5219,54.8065,54.5219,54.7496,68500.0
2008-05-16 11:30:00,57.73,57.73,57.57,57.58,21500.0,54.7685,54.7685,54.6167,54.6262,21500.0
2008-05-16 11:40:00,57.58,57.59,57.5,57.57,16700.0,54.6262,54.6357,54.5503,54.6167,16700.0
2008-05-16 11:50:00,57.57,57.67,57.56,57.56,22700.0,54.6167,54.7116,54.6072,54.6072,22700.0
2008-05-16 12:00:00,57.56,57.63,57.53,57.55,21000.0,54.6072,54.6737,54.5788,54.5978,21000.0
2008-05-16 12:10:00,57.57,57.72,57.55,57.72,25600.0,54.6167,54.759,54.5978,54.759,25600.0
2008-05-16 12:20:00,57.71,57.73,57.66,57.68,17400.0,54.7496,54.7685,54.7021,54.7211,17400.0
2008-05-16 12:30:00,57.68,57.73,57.67,57.67,17000.0,54.7211,54.7685,54.7116,54.7116,17000.0
2008-05-16 12:40:00,57.67,57.7,57.66,57.69,14500.0,54.7116,54.7401,54.7021,54.7306,14500.0
2008-05-16 12:50:00,57.7,57.72,57.64,57.65,44900.0,54.7401,54.759,54.6831,54.6926,44900.0
2008-05-16 13:00:00,57.64,57.68,57.62,57.68,17600.0,54.6831,54.7211,54.6642,54.7211,17600.0
2008-05-16 13:10:00,57.68,57.68,57.58,57.67,34700.0,54.7211,54.7211,54.6262,54.7116,34700.0
2008-05-16 13:20:00,57.67,57.78,57.67,57.74,23600.0,54.7116,54.816,54.7116,54.778,23600.0
2008-05-16 13:30:00,57.74,57.76,57.64,57.64,18600.0,54.778,54.797,54.6831,54.6831,18600.0
2008-05-16 13:40:00,57.65,57.78,57.65,57.78,24700.0,54.6926,54.816,54.6926,54.816,24700.0
2008-05-16 13:50:00,57.76,57.85,57.74,57.82,18300.0,54.797,54.8824,54.778,54.8539,18300.0
2008-05-16 14:00:00,57.8,57.8,57.66,57.68,18300.0,54.8349,54.8349,54.7021,54.7211,18300.0
2008-05-16 14:10:00,57.69,57.79,57.68,57.79,20600.0,54.7306,54.8255,54.7211,54.8255,20600.0
2008-05-16 14:20:00,57.78,57.84,57.76,57.81,43500.0,54.816,54.8729,54.797,54.8444,43500.0
2008-05-16 14:30:00,57.8,57.82,57.69,57.71,37400.0,54.8349,54.8539,54.7306,54.7496,37400.0
2008-05-16 14:40:00,57.71,57.78,57.68,57.78,53400.0,54.7496,54.816,54.7211,54.816,53400.0
2008-05-16 14:50:00,57.76,57.92,57.76,57.9,53600.0,54.797,54.9488,54.797,54.9298,53600.0
2008-05-16 15:00:00,57.9,57.99,57.85,57.96,116100.0,54.9298,55.0152,54.8824,54.9867,116100.0
2008-05-16 15:10:00,57.96,57.99,57.92,57.98,39300.0,54.9867,55.0152,54.9488,55.0057,39300.0
2008-05-16 15:20:00,57.98,58.0,57.88,57.92,43800.0,55.0057,55.0247,54.9108,54.9488,43800.0
2008-05-16 15:30:00,57.9,57.94,57.85,57.93,65600.0,54.9298,54.9678,54.8824,54.9583,65600.0
2008-05-16 15:40:00,57.93,57.97,57.89,57.91,114900.0,54.9583,54.9962,54.9203,54.9393,114900.0
2008-05-16 15:50:00,57.91,57.99,57.89,57.99,190500.0,54.9393,55.0152,54.9203,55.0152,190500.0
2008-05-19 09:30:00,58.0,58.55,57.76,57.79,173000.0,55.0247,55.5465,54.797,54.8255,173000.0
2008-05-19 09:40:00,57.79,58.07,57.7,58.01,85500.0,54.8255,55.0911,54.7401,55.0342,85500.0
2008-05-19 09:50:00,58.0,58.14,57.97,57.99,97900.0,55.0247,55.1575,54.9962,55.0152,97900.0
2008-05-19 10:00:00,57.98,58.1,57.94,58.07,91300.0,55.0057,55.1195,54.9678,55.0911,91300.0
2008-05-19 10:10:00,58.07,58.1,58.02,58.05,55700.0,55.0911,55.1195,55.0437,55.0721,55700.0
2008-05-19 10:20:00,58.06,58.17,58.03,58.1,118000.0,55.0816,55.186,55.0531,55.1195,118000.0
2008-05-19 10:30:00,58.11,58.24,58.0,58.24,87200.0,55.129,55.2524,55.0247,55.2524,87200.0
2008-05-19 10:40:00,58.23,58.24,58.04,58.08,29000.0,55.2429,55.2524,55.0626,55.1006,29000.0
2008-05-19 10:50:00,58.09,58.27,58.09,58.27,57300.0,55.1101,55.2808,55.1101,55.2808,57300.0
2008-05-19 11:00:00,58.24,58.38,58.18,58.36,66100.0,55.2524,55.3852,55.1954,55.3662,66100.0
2008-05-19 11:10:00,58.35,58.64,58.35,58.62,73900.0,55.3567,55.6318,55.3567,55.6129,73900.0
2008-05-19 11:20:00,58.62,58.65,58.55,58.58,91300.0,55.6129,55.6413,55.5465,55.5749,91300.0
2008-05-19 11:30:00,58.58,58.59,58.53,58.55,29700.0,55.5749,55.5844,55.5275,55.5465,29700.0
2008-05-19 11:40:00,58.56,58.7,58.45,58.48,112300.0,55.556,55.6888,55.4516,55.4801,112300.0
2008-05-19 11:50:00,58.47,58.47,58.37,58.41,42800.0,55.4706,55.4706,55.3757,55.4136,42800.0
2008-05-19 12:00:00,58.4,58.5,58.4,58.46,42200.0,55.4042,55.499,55.4042,55.4611,42200.0
2008-05-19 12:10:00,58.47,58.49,58.44,58.48,48400.0,55.4706,55.4895,55.4421,55.4801,48400.0
2008-05-19 12:20:00,58.47,58.59,58.46,58.51,82700.0,55.4706,55.5844,55.4611,55.5085,82700.0
2008-05-19 12:30:00,58.51,58.67,58.49,58.61,67100.0,55.5085,55.6603,55.4895,55.6034,67100.0
2008-05-19 12:40:00,58.61,58.76,58.57,58.7,62000.0,55.6034,55.7457,55.5654,55.6888,62000.0
2008-05-19 12:50:00,58.7,58.78,58.7,58.74,42400.0,55.6888,55.7647,55.6888,55.7267,42400.0
2008-05-19 13:00:00,58.73,58.84,58.73,58.8,99000.0,55.7172,55.8216,55.7172,55.7836,99000.0
2008-05-19 13:10:00,58.8,58.84,58.78,58.8,31100.0,55.7836,55.8216,55.7647,55.7836,31100.0
2008-05-19 13:20:00,58.8,58.97,58.76,58.84,153000.0,55.7836,55.9449,55.7457,55.8216,153000.0
2008-05-19 13:30:00,58.86,59.0,58.84,58.89,72600.0,55.8406,55.9734,55.8216,55.869,72600.0
2008-05-19 13:40:00,58.87,58.9,58.82,58.83,70600.0,55.85,55.8785,55.8026,55.8121,70600.0
2008-05-19 13:50:00,58.84,58.86,58.63,58.64,54400.0,55.8216,55.8406,55.6224,55.6318,54400.0
2008-05-19 14:00:00,58.64,58.72,58.63,58.71,29400.0,55.6318,55.7077,55.6224,55.6983,29400.0
2008-05-19 14:10:00,58.7,58.72,58.44,58.58,42100.0,55.6888,55.7077,55.4421,55.5749,42100.0
2008-05-19 14:20:00,58.58,58.58,58.44,58.54,62400.0,55.5749,55.5749,55.4421,55.537,62400.0
2008-05-19 14:30:00,58.53,58.73,58.53,58.72,69100.0,55.5275,55.7172,55.5275,55.7077,69100.0
2008-05-19 14:40:00,58.72,58.74,58.7,58.71,66400.0,55.7077,55.7267,55.6888,55.6983,66400.0
2008-05-19 14:50:00,58.72,58.75,58.7,58.7,67200.0,55.7077,55.7362,55.6888,55.6888,67200.0
2008-05-19 15:00:00,58.7,58.7,58.59,58.67,46900.0,55.6888,55.6888,55.5844,55.6603,46900.0
2008-05-19 15:10:00,58.67,58.69,58.6,58.6,61400.0,55.6603,55.6793,55.5939,55.5939,61400.0
2008-05-19 15:20:00,58.6,58.61,58.54,58.6,55000.0,55.5939,55.6034,55.537,55.5939,55000.0
2008-05-19 15:30:00,58.6,58.6,58.31,58.31,77800.0,55.5939,55.5939,55.3188,55.3188,77800.0
2008-05-19 15:40:00,58.32,58.48,58.29,58.47,108600.0,55.3283,55.4801,55.2998,55.4706,108600.0
2008-05-19 15:50:00,58.48,58.49,58.37,58.44,117100.0,55.4801,55.4895,55.3757,55.4421,117100.0
2008-05-20 09:30:00,57.86,58.11,57.42,57.75,132300.0,54.8919,55.129,54.4744,54.7875,132300.0
2008-05-20 09:40:00,57.76,57.89,57.66,57.76,127000.0,54.797,54.9203,54.7021,54.797,127000.0
2008-05-20 09:50:00,57.76,58.08,57.76,58.05,92300.0,54.797,55.1006,54.797,55.0721,92300.0
2008-05-20 10:00:00,58.05,58.42,58.05,58.09,143300.0,55.0721,55.4231,55.0721,55.1101,143300.0
2008-05-20 10:10:00,58.09,58.38,57.97,58.3,163600.0,55.1101,55.3852,54.9962,55.3093,163600.0
2008-05-20 10:20:00,58.3,58.48,58.29,58.31,90800.0,55.3093,55.4801,55.2998,55.3188,90800.0
2008-05-20 10:30:00,58.31,58.59,58.22,58.56,155300.0,55.3188,55.5844,55.2334,55.556,155300.0
2008-05-20 10:40:00,58.56,58.71,58.51,58.64,118400.0,55.556,55.6983,55.5085,55.6318,118400.0
2008-05-20 10:50:00,58.64,58.91,58.6,58.91,79800.0,55.6318,55.888,55.5939,55.888,79800.0
2008-05-20 11:00:00,58.9,58.97,58.79,58.81,146800.0,55.8785,55.9449,55.7742,55.7931,146800.0
2008-05-20 11:10:00,58.81,58.95,58.78,58.94,106700.0,55.7931,55.9259,55.7647,55.9165,106700.0
2008-05-20 11:20:00,58.93,58.95,58.79,58.82,73200.0,55.907,55.9259,55.7742,55.8026,73200.0
2008-05-20 11:30:00,58.82,58.91,58.64,58.68,105600.0,55.8026,55.888,55.6318,55.6698,105600.0
2008-05-20 11:40:00,58.67,58.78,58.66,58.7,59600.0,55.6603,55.7647,55.6508,55.6888,59600.0
2008-05-20 11:50:00,58.7,58.7,58.53,58.56,48600.0,55.6888,55.6888,55.5275,55.556,48600.0
2008-05-20 12:00:00,58.57,58.76,58.54,58.73,58000.0,55.5654,55.7457,55.537,55.7172,58000.0
2008-05-20 12:10:00,58.73,58.78,58.71,58.78,47600.0,55.7172,55.7647,55.6983,55.7647,47600.0
2008-05-20 12:20:00,58.78,58.95,58.76,58.92,55000.0,55.7647,55.9259,55.7457,55.8975,55000.0
2008-05-20 12:30:00,58.92,59.01,58.89,58.99,57700.0,55.8975,55.9829,55.869,55.9639,57700.0
2008-05-20 12:40:00,58.99,59.0,58.84,58.92,54000.0,55.9639,55.9734,55.8216,55.8975,54000.0
2008-05-20 12:50:00,58.92,58.92,58.64,58.73,76200.0,55.8975,55.8975,55.6318,55.7172,76200.0
2008-05-20 13:00:00,58.74,58.74,58.42,58.45,196800.0,55.7267,55.7267,55.4231,55.4516,196800.0
2008-05-20 13:10:00,58.45,58.65,58.41,58.61,61300.0,55.4516,55.6413,55.4136,55.6034,61300.0
2008-05-20 13:20:00,58.6,58.66,58.51,58.58,78900.0,55.5939,55.6508,55.5085,55.5749,78900.0
2008-05-20 13:30:00,58.58,58.63,58.51,58.52,38900.0,55.5749,55.6224,55.5085,55.518,38900.0
2008-05-20 13:40:00,58.52,58.67,58.47,58.67,26000.0,55.518,55.6603,55.4706,55.6603,26000.0
2008-05-20 13:50:00,58.67,58.68,58.41,58.42,41500.0,55.6603,55.6698,55.4136,55.4231,41500.0
2008-05-20 14:00:00,58.42,58.48,58.32,58.33,41400.0,55.4231,55.4801,55.3283,55.3377,41400.0
2008-05-20 14:10:00,58.32,58.33,58.14,58.15,67800.0,55.3283,55.3377,55.1575,55.167,67800.0
2008-05-20 14:20:00,58.15,58.26,58.14,58.18,66100.0,55.167,55.2713,55.1575,55.1954,66100.0
2008-05-20 14:30:00,58.17,58.25,58.15,58.2,60600.0,55.186,55.2619,55.167,55.2144,60600.0
2008-05-20 14:40:00,58.19,58.21,58.12,58.14,43100.0,55.2049,55.2239,55.1385,55.1575,43100.0
2008-05-20 14:50:00,58.14,58.2,58.13,58.14,48600.0,55.1575,55.2144,55.148,55.1575,48600.0
2008-05-20 15:00:00,58.14,58.39,58.14,58.34,83200.0,55.1575,55.3947,55.1575,55.3472,83200.0
2008-05-20 15:10:00,58.33,58.37,58.21,58.35,42400.0,55.3377,55.3757,55.2239,55.3567,42400.0
2008-05-20 15:20:00,58.35,58.4,58.27,58.37,75200.0,55.3567,55.4042,55.2808,55.3757,75200.0
2008-05-20 15:30:00,58.37,58.39,58.14,58.18,70600.0,55.3757,55.3947,55.1575,55.1954,70600.0
2008-05-20 15:40:00,58.18,58.38,58.16,58.36,74400.0,55.1954,55.3852,55.1765,55.3662,74400.0
2008-05-20 15:50:00,58.36,58.48,58.35,58.38,200000.0,55.3662,55.4801,55.3567,55.3852,200000.0
2008-05-21 09:30:00,58.34,58.82,58.31,58.81,91200.0,55.3472,55.8026,55.3188,55.7931,91200.0
2008-05-21 09:40:00,58.81,59.09,58.79,59.06,98700.0,55.7931,56.0588,55.7742,56.0303,98700.0
2008-05-21 09:50:00,59.07,59.2,58.87,59.12,156400.0,56.0398,56.1631,55.85,56.0872,156400.0
2008-05-21 10:00:00,59.12,59.19,59.1,59.17,78900.0,56.0872,56.1536,56.0682,56.1347,78900.0
2008-05-21 10:10:00,59.17,59.37,59.17,59.37,61100.0,56.1347,56.3244,56.1347,56.3244,61100.0
2008-05-21 10:20:00,59.36,59.61,59.36,59.61,80800.0,56.3149,56.5521,56.3149,56.5521,80800.0
2008-05-21 10:30:00,59.58,59.58,59.38,59.4,119300.0,56.5236,56.5236,56.3339,56.3529,119300.0
2008-05-21 10:40:00,59.4,59.46,59.34,59.38,107700.0,56.3529,56.4098,56.2959,56.3339,107700.0
2008-05-21 10:50:00,59.37,59.37,59.18,59.26,101700.0,56.3244,56.3244,56.1441,56.22,101700.0
2008-05-21 11:00:00,59.25,59.26,58.98,59.1,88800.0,56.2106,56.22,55.9544,56.0682,88800.0
2008-05-21 11:10:00,59.1,59.26,59.07,59.24,43200.0,56.0682,56.22,56.0398,56.2011,43200.0
2008-05-21 11:20:00,59.24,59.44,59.23,59.42,44300.0,56.2011,56.3908,56.1916,56.3718,44300.0
2008-05-21 11:30:00,59.42,59.56,59.38,59.55,72100.0,56.3718,56.5047,56.3339,56.4952,72100.0
2008-05-21 11:40:00,59.55,59.56,59.34,59.36,34000.0,56.4952,56.5047,56.2959,56.3149,34000.0
2008-05-21 11:50:00,59.36,59.56,59.35,59.43,36300.0,56.3149,56.5047,56.3054,56.3813,36300.0
2008-05-21 12:00:00,59.43,59.44,59.32,59.39,45800.0,56.3813,56.3908,56.277,56.3434,45800.0
2008-05-21 12:10:00,59.4,59.41,59.31,59.4,51200.0,56.3529,56.3623,56.2675,56.3529,51200.0
2008-05-21 12:20:00,59.4,59.5,59.4,59.5,37800.0,56.3529,56.4477,56.3529,56.4477,37800.0
2008-05-21 12:30:00,59.5,59.52,59.44,59.49,39300.0,56.4477,56.4667,56.3908,56.4382,39300.0
2008-05-21 12:40:00,59.49,59.75,59.49,59.74,71000.0,56.4382,56.6849,56.4382,56.6754,71000.0
2008-05-21 12:50:00,59.74,59.8,59.65,59.68,62400.0,56.6754,56.7323,56.59,56.6185,62400.0
2008-05-21 13:00:00,59.68,59.7,59.47,59.47,32200.0,56.6185,56.6375,56.4193,56.4193,32200.0
2008-05-21 13:10:00,59.47,59.61,59.45,59.58,33500.0,56.4193,56.5521,56.4003,56.5236,33500.0
2008-05-21 13:20:00,59.57,59.59,59.48,59.59,36600.0,56.5141,56.5331,56.4288,56.5331,36600.0
2008-05-21 13:30:00,59.59,59.79,59.58,59.71,67200.0,56.5331,56.7229,56.5236,56.647,67200.0
2008-05-21 13:40:00,59.71,59.87,59.63,59.82,94800.0,56.647,56.7987,56.5711,56.7513,94800.0
2008-05-21 13:50:00,59.8,59.8,59.54,59.57,43600.0,56.7323,56.7323,56.4857,56.5141,43600.0
2008-05-21 14:00:00,59.56,59.58,59.25,59.26,110600.0,56.5047,56.5236,56.2106,56.22,110600.0
2008-05-21 14:10:00,59.26,59.33,59.21,59.27,64600.0,56.22,56.2865,56.1726,56.2295,64600.0
2008-05-21 14:20:00,59.27,59.28,59.17,59.2,91500.0,56.2295,56.239,56.1347,56.1631,91500.0
2008-05-21 14:30:00,59.2,59.29,59.1,59.28,84800.0,56.1631,56.2485,56.0682,56.239,84800.0
2008-05-21 14:40:00,59.28,59.35,59.09,59.14,83400.0,56.239,56.3054,56.0588,56.1062,83400.0
2008-05-21 14:50:00,59.14,59.33,59.13,59.25,67400.0,56.1062,56.2865,56.0967,56.2106,67400.0
2008-05-21 15:00:00,59.25,59.28,59.22,59.24,83500.0,56.2106,56.239,56.1821,56.2011,83500.0
2008-05-21 15:10:00,59.24,59.24,59.14,59.17,111100.0,56.2011,56.2011,56.1062,56.1347,111100.0
2008-05-21 15:20:00,59.16,59.19,59.08,59.18,79400.0,56.1252,56.1536,56.0493,56.1441,79400.0
2008-05-21 15:30:00,59.17,59.37,59.15,59.3,128800.0,56.1347,56.3244,56.1157,56.258,128800.0
2008-05-21 15:40:00,59.3,59.31,59.08,59.13,149600.0,56.258,56.2675,56.0493,56.0967,149600.0
2008-05-21 15:50:00,59.13,59.16,58.95,59.06,132800.0,56.0967,56.1252,55.9259,56.0303,132800.0
2008-05-22 09:30:00,58.73,58.94,58.48,58.78,130500.0,55.7172,55.9165,55.4801,55.7647,130500.0
2008-05-22 09:40:00,58.79,58.79,58.05,58.05,76300.0,55.7742,55.7742,55.0721,55.0721,76300.0
2008-05-22 09:50:00,58.04,58.42,58.04,58.24,83100.0,55.0626,55.4231,55.0626,55.2524,83100.0
2008-05-22 10:00:00,58.23,58.42,58.17,58.19,65800.0,55.2429,55.4231,55.186,55.2049,65800.0
2008-05-22 10:10:00,58.19,58.3,58.08,58.11,47500.0,55.2049,55.3093,55.1006,55.129,47500.0
2008-05-22 10:20:00,58.11,58.36,58.1,58.36,51300.0,55.129,55.3662,55.1195,55.3662,51300.0
2008-05-22 10:30:00,58.37,58.44,58.26,58.29,79100.0,55.3757,55.4421,55.2713,55.2998,79100.0
2008-05-22 10:40:00,58.29,58.3,58.26,58.3,83300.0,55.2998,55.3093,55.2713,55.3093,83300.0
2008-05-22 10:50:00,58.3,58.34,58.2,58.23,71500.0,55.3093,55.3472,55.2144,55.2429,71500.0
2008-05-22 11:00:00,58.23,58.23,58.15,58.17,59700.0,55.2429,55.2429,55.167,55.186,59700.0
2008-05-22 11:10:00,58.16,58.31,58.16,58.19,43200.0,55.1765,55.3188,55.1765,55.2049,43200.0
2008-05-22 11:20:00,58.19,58.22,58.07,58.09,44600.0,55.2049,55.2334,55.0911,55.1101,44600.0
2008-05-22 11:30:00,58.11,58.15,57.97,58.04,41500.0,55.129,55.167,54.9962,55.0626,41500.0
2008-05-22 11:40:00,58.04,58.09,57.97,58.0,51000.0,55.0626,55.1101,54.9962,55.0247,51000.0
2008-05-22 11:50:00,57.99,58.2,57.99,58.14,50200.0,55.0152,55.2144,55.0152,55.1575,50200.0
2008-05-22 12:00:00,58.13,58.15,58.11,58.14,25100.0,55.148,55.167,55.129,55.1575,25100.0
2008-05-22 12:10:00,58.13,58.13,58.04,58.07,24400.0,55.148,55.148,55.0626,55.0911,24400.0
2008-05-22 12:20:00,58.07,58.1,58.04,58.04,29500.0,55.0911,55.1195,55.0626,55.0626,29500.0
2008-05-22 12:30:00,58.05,58.05,57.98,58.02,44000.0,55.0721,55.0721,55.0057,55.0437,44000.0
2008-05-22 12:40:00,58.03,58.17,58.02,58.13,32100.0,55.0531,55.186,55.0437,55.148,32100.0
2008-05-22 12:50:00,58.13,58.26,58.13,58.25,39200.0,55.148,55.2713,55.148,55.2619,39200.0
2008-05-22 13:00:00,58.26,58.33,58.14,58.16,31400.0,55.2713,55.3377,55.1575,55.1765,31400.0
2008-05-22 13:10:00,58.16,58.21,58.15,58.21,119100.0,55.1765,55.2239,55.167,55.2239,119100.0
2008-05-22 13:20:00,58.2,58.21,58.18,58.2,20800.0,55.2144,55.2239,55.1954,55.2144,20800.0
2008-05-22 13:30:00,58.2,58.21,58.12,58.17,39700.0,55.2144,55.2239,55.1385,55.186,39700.0
2008-05-22 13:40:00,58.17,58.23,58.17,58.21,51200.0,55.186,55.2429,55.186,55.2239,51200.0
2008-05-22 13:50:00,58.21,58.23,58.09,58.1,45100.0,55.2239,55.2429,55.1101,55.1195,45100.0
2008-05-22 14:00:00,58.1,58.21,58.07,58.15,45500.0,55.1195,55.2239,55.0911,55.167,45500.0
2008-05-22 14:10:00,58.17,58.18,58.03,58.04,62600.0,55.186,55.1954,55.0531,55.0626,62600.0
2008-05-22 14:20:00,58.05,58.07,57.98,58.02,61500.0,55.0721,55.0911,55.0057,55.0437,61500.0
2008-05-22 14:30:00,58.02,58.07,57.97,58.04,56000.0,55.0437,55.0911,54.9962,55.0626,56000.0
2008-05-22 14:40:00,58.03,58.09,57.97,58.0,64300.0,55.0531,55.1101,54.9962,55.0247,64300.0
2008-05-22 14:50:00,58.0,58.03,57.93,57.96,74800.0,55.0247,55.0531,54.9583,54.9867,74800.0
2008-05-22 15:00:00,57.96,57.96,57.87,57.91,97100.0,54.9867,54.9867,54.9013,54.9393,97100.0
2008-05-22 15:10:00,57.91,57.91,57.83,57.9,49000.0,54.9393,54.9393,54.8634,54.9298,49000.0
2008-05-22 15:20:00,57.89,57.9,57.82,57.86,103400.0,54.9203,54.9298,54.8539,54.8919,103400.0
2008-05-22 15:30:00,57.85,57.88,57.81,57.85,90500.0,54.8824,54.9108,54.8444,54.8824,90500.0
2008-05-22 15:40:00,57.85,58.02,57.85,58.0,125500.0,54.8824,55.0437,54.8824,55.0247,125500.0
2008-05-22 15:50:00,58.01,58.07,57.92,57.92,120200.0,55.0342,55.0911,54.9488,54.9488,120200.0
2008-05-23 09:30:00,57.85,57.98,57.65,57.7,58700.0,54.8824,55.0057,54.6926,54.7401,58700.0
2008-05-23 09:40:00,57.69,57.73,57.54,57.54,39000.0,54.7306,54.7685,54.5883,54.5883,39000.0
2008-05-23 09:50:00,57.53,57.66,57.53,57.63,32400.0,54.5788,54.7021,54.5788,54.6737,32400.0
2008-05-23 10:00:00,57.66,57.98,57.6,57.95,37900.0,54.7021,55.0057,54.6452,54.9772,37900.0
2008-05-23 10:10:00,57.93,57.99,57.78,57.98,28400.0,54.9583,55.0152,54.816,55.0057,28400.0
2008-05-23 10:20:00,57.97,58.05,57.89,57.92,51000.0,54.9962,55.0721,54.9203,54.9488,51000.0
2008-05-23 10:30:00,57.91,58.02,57.82,58.01,56700.0,54.9393,55.0437,54.8539,55.0342,56700.0
2008-05-23 10:40:00,58.01,58.02,57.92,57.92,36000.0,55.0342,55.0437,54.9488,54.9488,36000.0
2008-05-23 10:50:00,57.92,57.94,57.87,57.92,20500.0,54.9488,54.9678,54.9013,54.9488,20500.0
2008-05-23 11:00:00,57.92,58.01,57.86,57.96,23700.0,54.9488,55.0342,54.8919,54.9867,23700.0
2008-05-23 11:10:00,57.96,57.97,57.78,57.84,25800.0,54.9867,54.9962,54.816,54.8729,25800.0
2008-05-23 11:20:00,57.84,57.88,57.82,57.82,18000.0,54.8729,54.9108,54.8539,54.8539,18000.0
2008-05-23 11:30:00,57.83,57.94,57.71,57.93,24000.0,54.8634,54.9678,54.7496,54.9583,24000.0
2008-05-23 11:40:00,57.95,58.0,57.92,57.92,27800.0,54.9772,55.0247,54.9488,54.9488,27800.0
2008-05-23 11:50:00,57.91,57.91,57.83,57.87,20100.0,54.9393,54.9393,54.8634,54.9013,20100.0
2008-05-23 12:00:00,57.86,58.0,57.86,57.98,27000.0,54.8919,55.0247,54.8919,55.0057,27000.0
2008-05-23 12:10:00,57.98,57.98,57.83,57.87,39000.0,55.0057,55.0057,54.8634,54.9013,39000.0
2008-05-23 12:20:00,57.88,57.9,57.84,57.88,16100.0,54.9108,54.9298,54.8729,54.9108,16100.0
2008-05-23 12:30:00,57.87,57.9,57.84,57.88,24200.0,54.9013,54.9298,54.8729,54.9108,24200.0
2008-05-23 12:40:00,57.87,57.93,57.84,57.92,28800.0,54.9013,54.9583,54.8729,54.9488,28800.0
2008-05-23 12:50:00,57.92,57.93,57.83,57.87,33100.0,54.9488,54.9583,54.8634,54.9013,33100.0
2008-05-23 13:00:00,57.87,57.91,57.85,57.9,20600.0,54.9013,54.9393,54.8824,54.9298,20600.0
2008-05-23 13:10:00,57.89,57.92,57.83,57.91,24800.0,54.9203,54.9488,54.8634,54.9393,24800.0
2008-05-23 13:20:00,57.92,57.98,57.9,57.93,42800.0,54.9488,55.0057,54.9298,54.9583,42800.0
2008-05-23 13:30:00,57.94,58.02,57.91,57.91,33800.0,54.9678,55.0437,54.9393,54.9393,33800.0
2008-05-23 13:40:00,57.91,58.02,57.91,58.02,20400.0,54.9393,55.0437,54.9393,55.0437,20400.0
2008-05-23 13:50:00,58.03,58.04,57.78,57.8,33300.0,55.0531,55.0626,54.816,54.8349,33300.0
2008-05-23 14:00:00,57.8,57.93,57.78,57.88,39800.0,54.8349,54.9583,54.816,54.9108,39800.0
2008-05-23 14:10:00,57.86,57.94,57.8,57.87,30200.0,54.8919,54.9678,54.8349,54.9013,30200.0
2008-05-23 14:20:00,57.86,57.9,57.79,57.9,36500.0,54.8919,54.9298,54.8255,54.9298,36500.0
2008-05-23 14:30:00,57.9,57.91,57.81,57.85,30500.0,54.9298,54.9393,54.8444,54.8824,30500.0
2008-05-23 14:40:00,57.86,57.97,57.84,57.97,35000.0,54.8919,54.9962,54.8729,54.9962,35000.0
2008-05-23 14:50:00,57.96,57.97,57.85,57.86,31200.0,54.9867,54.9962,54.8824,54.8919,31200.0
2008-05-23 15:00:00,57.85,57.97,57.85,57.96,41300.0,54.8824,54.9962,54.8824,54.9867,41300.0
2008-05-23 15:10:00,57.95,57.97,57.81,57.94,51700.0,54.9772,54.9962,54.8444,54.9678,51700.0
2008-05-23 15:20:00,57.94,58.01,57.88,57.99,52600.0,54.9678,55.0342,54.9108,55.0152,52600.0
2008-05-23 15:30:00,57.99,58.03,57.86,57.96,71400.0,55.0152,55.0531,54.8919,54.9867,71400.0
2008-05-23 15:40:00,57.95,58.01,57.9,57.97,73100.0,54.9772,55.0342,54.9298,54.9962,73100.0
2008-05-23 15:50:00,57.98,57.99,57.83,57.85,63600.0,55.0057,55.0152,54.8634,54.8824,63600.0
2008-05-27 09:30:00,57.9,58.17,57.65,58.15,57100.0,54.9298,55.186,54.6926,55.167,57100.0
2008-05-27 09:40:00,58.2,58.21,57.96,58.0,32400.0,55.2144,55.2239,54.9867,55.0247,32400.0
2008-05-27 09:50:00,58.0,58.09,57.89,57.91,27100.0,55.0247,55.1101,54.9203,54.9393,27100.0
2008-05-27 10:00:00,57.88,58.22,57.84,58.0,42400.0,54.9108,55.2334,54.8729,55.0247,42400.0
2008-05-27 10:10:00,57.99,58.0,57.91,57.92,17500.0,55.0152,55.0247,54.9393,54.9488,17500.0
2008-05-27 10:20:00,57.92,57.92,57.78,57.8,16400.0,54.9488,54.9488,54.816,54.8349,16400.0
2008-05-27 10:30:00,57.82,57.99,57.82,57.87,31500.0,54.8539,55.0152,54.8539,54.9013,31500.0
2008-05-27 10:40:00,57.87,57.87,57.75,57.84,21800.0,54.9013,54.9013,54.7875,54.8729,21800.0
2008-05-27 10:50:00,57.87,57.9,57.81,57.82,26500.0,54.9013,54.9298,54.8444,54.8539,26500.0
2008-05-27 11:00:00,57.83,57.94,57.74,57.74,24400.0,54.8634,54.9678,54.778,54.778,24400.0
2008-05-27 11:10:00,57.72,57.72,57.55,57.63,20200.0,54.759,54.759,54.5978,54.6737,20200.0
2008-05-27 11:20:00,57.62,57.7,57.62,57.64,12700.0,54.6642,54.7401,54.6642,54.6831,12700.0
2008-05-27 11:30:00,57.64,57.67,57.56,57.57,25700.0,54.6831,54.7116,54.6072,54.6167,25700.0
2008-05-27 11:40:00,57.59,57.6,57.54,57.54,24700.0,54.6357,54.6452,54.5883,54.5883,24700.0
2008-05-27 11:50:00,57.57,57.57,57.35,57.36,37400.0,54.6167,54.6167,54.408,54.4175,37400.0
2008-05-27 12:00:00,57.35,57.38,57.28,57.33,46000.0,54.408,54.4365,54.3416,54.389,46000.0
2008-05-27 12:10:00,57.32,57.4,57.27,57.38,21300.0,54.3796,54.4555,54.3321,54.4365,21300.0
2008-05-27 12:20:00,57.38,57.56,57.37,57.54,13400.0,54.4365,54.6072,54.427,54.5883,13400.0
2008-05-27 12:30:00,57.56,57.56,57.44,57.46,11400.0,54.6072,54.6072,54.4934,54.5124,11400.0
2008-05-27 12:40:00,57.47,57.52,57.47,57.49,10800.0,54.5219,54.5693,54.5219,54.5408,10800.0
2008-05-27 12:50:00,57.49,57.57,57.47,57.55,13300.0,54.5408,54.6167,54.5219,54.5978,13300.0
2008-05-27 13:00:00,57.57,57.57,57.47,57.48,13900.0,54.6167,54.6167,54.5219,54.5314,13900.0
2008-05-27 13:10:00,57.48,57.53,57.37,57.5,28100.0,54.5314,54.5788,54.427,54.5503,28100.0
2008-05-27 13:20:00,57.52,57.59,57.51,57.58,15100.0,54.5693,54.6357,54.5598,54.6262,15100.0
2008-05-27 13:30:00,57.56,57.6,57.49,57.6,25100.0,54.6072,54.6452,54.5408,54.6452,25100.0
2008-05-27 13:40:00,57.6,57.67,57.6,57.65,17800.0,54.6452,54.7116,54.6452,54.6926,17800.0
2008-05-27 13:50:00,57.65,57.71,57.64,57.66,16800.0,54.6926,54.7496,54.6831,54.7021,16800.0
2008-05-27 14:00:00,57.69,57.73,57.65,57.65,20500.0,54.7306,54.7685,54.6926,54.6926,20500.0
2008-05-27 14:10:00,57.65,57.83,57.65,57.75,29500.0,54.6926,54.8634,54.6926,54.7875,29500.0
2008-05-27 14:20:00,57.73,57.85,57.72,57.76,14400.0,54.7685,54.8824,54.759,54.797,14400.0
2008-05-27 14:30:00,57.78,57.92,57.75,57.89,23500.0,54.816,54.9488,54.7875,54.9203,23500.0
2008-05-27 14:40:00,57.89,57.98,57.88,57.96,33000.0,54.9203,55.0057,54.9108,54.9867,33000.0
2008-05-27 14:50:00,57.97,58.0,57.93,58.0,23100.0,54.9962,55.0247,54.9583,55.0247,23100.0
2008-05-27 15:00:00,58.0,58.03,57.98,58.01,71400.0,55.0247,55.0531,55.0057,55.0342,71400.0
2008-05-27 15:10:00,58.01,58.02,57.91,57.91,83000.0,55.0342,55.0437,54.9393,54.9393,83000.0
2008-05-27 15:20:00,57.91,57.99,57.88,57.98,35400.0,54.9393,55.0152,54.9108,55.0057,35400.0
2008-05-27 15:30:00,57.98,58.08,57.95,58.0,394500.0,55.0057,55.1006,54.9772,55.0247,394500.0
2008-05-27 15:40:00,58.0,58.01,57.95,57.99,349800.0,55.0247,55.0342,54.9772,55.0152,349800.0
2008-05-27 15:50:00,58.0,58.0,57.97,58.0,155800.0,55.0247,55.0247,54.9962,55.0247,155800.0
2008-05-28 09:30:00,58.05,58.2,57.9,58.07,45100.0,55.0721,55.2144,54.9298,55.0911,45100.0
2008-05-28 09:40:00,58.07,58.12,57.93,57.98,41200.0,55.0911,55.1385,54.9583,55.0057,41200.0
2008-05-28 09:50:00,57.98,58.19,57.97,58.16,38900.0,55.0057,55.2049,54.9962,55.1765,38900.0
2008-05-28 10:00:00,58.15,58.15,57.93,57.93,51100.0,55.167,55.167,54.9583,54.9583,51100.0
2008-05-28 10:10:00,57.91,58.0,57.83,57.83,32500.0,54.9393,55.0247,54.8634,54.8634,32500.0
2008-05-28 10:20:00,57.81,57.88,57.69,57.85,32300.0,54.8444,54.9108,54.7306,54.8824,32300.0
2008-05-28 10:30:00,57.84,57.97,57.84,57.86,35200.0,54.8729,54.9962,54.8729,54.8919,35200.0
2008-05-28 10:40:00,57.85,57.94,57.84,57.9,23300.0,54.8824,54.9678,54.8729,54.9298,23300.0
2008-05-28 10:50:00,57.88,58.07,57.79,58.04,27000.0,54.9108,55.0911,54.8255,55.0626,27000.0
2008-05-28 11:00:00,58.04,58.05,57.9,57.94,13400.0,55.0626,55.0721,54.9298,54.9678,13400.0
2008-05-28 11:10:00,57.95,58.0,57.88,57.99,31000.0,54.9772,55.0247,54.9108,55.0152,31000.0
2008-05-28 11:20:00,57.99,58.0,57.78,57.78,18500.0,55.0152,55.0247,54.816,54.816,18500.0
2008-05-28 11:30:00,57.78,58.0,57.76,57.95,20200.0,54.816,55.0247,54.797,54.9772,20200.0
2008-05-28 11:40:00,57.95,57.96,57.83,57.84,15400.0,54.9772,54.9867,54.8634,54.8729,15400.0
2008-05-28 11:50:00,57.84,57.84,57.74,57.76,23300.0,54.8729,54.8729,54.778,54.797,23300.0
2008-05-28 12:00:00,57.76,57.76,57.67,57.7,23700.0,54.797,54.797,54.7116,54.7401,23700.0
2008-05-28 12:10:00,57.68,57.9,57.64,57.86,47800.0,54.7211,54.9298,54.6831,54.8919,47800.0
2008-05-28 12:20:00,57.86,57.9,57.8,57.9,34500.0,54.8919,54.9298,54.8349,54.9298,34500.0
2008-05-28 12:30:00,57.88,57.9,57.83,57.84,30900.0,54.9108,54.9298,54.8634,54.8729,30900.0
2008-05-28 12:40:00,57.84,57.87,57.77,57.86,15400.0,54.8729,54.9013,54.8065,54.8919,15400.0
2008-05-28 12:50:00,57.85,57.87,57.82,57.85,12300.0,54.8824,54.9013,54.8539,54.8824,12300.0
2008-05-28 13:00:00,57.85,58.05,57.84,58.04,61500.0,54.8824,55.0721,54.8729,55.0626,61500.0
2008-05-28 13:10:00,58.04,58.06,58.03,58.05,24300.0,55.0626,55.0816,55.0531,55.0721,24300.0
2008-05-28 13:20:00,58.05,58.05,57.94,58.0,10000.0,55.0721,55.0721,54.9678,55.0247,10000.0
2008-05-28 13:30:00,57.99,58.03,57.91,57.95,18100.0,55.0152,55.0531,54.9393,54.9772,18100.0
2008-05-28 13:40:00,57.94,57.95,57.83,57.83,10200.0,54.9678,54.9772,54.8634,54.8634,10200.0
2008-05-28 13:50:00,57.83,57.86,57.8,57.83,16300.0,54.8634,54.8919,54.8349,54.8634,16300.0
2008-05-28 14:00:00,57.87,57.93,57.83,57.91,16700.0,54.9013,54.9583,54.8634,54.9393,16700.0
2008-05-28 14:10:00,57.91,57.95,57.86,57.88,31000.0,54.9393,54.9772,54.8919,54.9108,31000.0
2008-05-28 14:20:00,57.89,57.89,57.73,57.83,25600.0,54.9203,54.9203,54.7685,54.8634,25600.0
2008-05-28 14:30:00,57.83,57.88,57.79,57.87,21500.0,54.8634,54.9108,54.8255,54.9013,21500.0
2008-05-28 14:40:00,57.89,57.93,57.84,57.88,24600.0,54.9203,54.9583,54.8729,54.9108,24600.0
2008-05-28 14:50:00,57.88,57.88,57.78,57.81,28600.0,54.9108,54.9108,54.816,54.8444,28600.0
2008-05-28 15:00:00,57.82,57.96,57.82,57.91,30800.0,54.8539,54.9867,54.8539,54.9393,30800.0
2008-05-28 15:10:00,57.9,57.91,57.81,57.91,54300.0,54.9298,54.9393,54.8444,54.9393,54300.0
2008-05-28 15:20:00,57.91,58.06,57.86,57.98,99900.0,54.9393,55.0816,54.8919,55.0057,99900.0
2008-05-28 15:30:00,57.97,58.02,57.91,57.95,55000.0,54.9962,55.0437,54.9393,54.9772,55000.0
2008-05-28 15:40:00,57.96,58.0,57.84,57.98,45700.0,54.9867,55.0247,54.8729,55.0057,45700.0
2008-05-28 15:50:00,57.98,58.02,57.94,58.0,55100.0,55.0057,55.0437,54.9678,55.0247,55100.0
2008-05-29 09:30:00,57.95,58.9,57.67,58.05,59100.0,54.9772,55.8785,54.7116,55.0721,59100.0
2008-05-29 09:40:00,58.05,58.1,57.99,58.1,42700.0,55.0721,55.1195,55.0152,55.1195,42700.0
2008-05-29 09:50:00,58.12,58.22,57.92,58.01,56200.0,55.1385,55.2334,54.9488,55.0342,56200.0
2008-05-29 10:00:00,58.01,58.08,57.9,57.93,108800.0,55.0342,55.1006,54.9298,54.9583,108800.0
2008-05-29 10:10:00,57.93,58.04,57.79,58.01,56400.0,54.9583,55.0626,54.8255,55.0342,56400.0
2008-05-29 10:20:00,58.0,58.02,57.89,57.89,61300.0,55.0247,55.0437,54.9203,54.9203,61300.0
2008-05-29 10:30:00,57.89,57.89,57.57,57.8,88100.0,54.9203,54.9203,54.6167,54.8349,88100.0
2008-05-29 10:40:00,57.8,58.08,57.77,58.07,30300.0,54.8349,55.1006,54.8065,55.0911,30300.0
2008-05-29 10:50:00,58.08,58.13,57.97,57.99,33700.0,55.1006,55.148,54.9962,55.0152,33700.0
2008-05-29 11:00:00,57.99,58.02,57.93,58.0,33200.0,55.0152,55.0437,54.9583,55.0247,33200.0
2008-05-29 11:10:00,58.0,58.16,57.97,58.15,20100.0,55.0247,55.1765,54.9962,55.167,20100.0
2008-05-29 11:20:00,58.15,58.21,58.1,58.12,33200.0,55.167,55.2239,55.1195,55.1385,33200.0
2008-05-29 11:30:00,58.12,58.19,58.03,58.17,32200.0,55.1385,55.2049,55.0531,55.186,32200.0
2008-05-29 11:40:00,58.18,58.35,58.14,58.35,24000.0,55.1954,55.3567,55.1575,55.3567,24000.0
2008-05-29 11:50:00,58.35,58.38,58.34,58.35,45100.0,55.3567,55.3852,55.3472,55.3567,45100.0
2008-05-29 12:00:00,58.37,58.45,58.34,58.42,27700.0,55.3757,55.4516,55.3472,55.4231,27700.0
2008-05-29 12:10:00,58.42,58.49,58.4,58.44,28300.0,55.4231,55.4895,55.4042,55.4421,28300.0
2008-05-29 12:20:00,58.44,58.49,58.35,58.41,45500.0,55.4421,55.4895,55.3567,55.4136,45500.0
2008-05-29 12:30:00,58.42,58.62,58.37,58.62,37000.0,55.4231,55.6129,55.3757,55.6129,37000.0
2008-05-29 12:40:00,58.65,58.75,58.54,58.54,50700.0,55.6413,55.7362,55.537,55.537,50700.0
2008-05-29 12:50:00,58.54,58.54,58.43,58.53,27000.0,55.537,55.537,55.4326,55.5275,27000.0
2008-05-29 13:00:00,58.52,58.75,58.52,58.67,37900.0,55.518,55.7362,55.518,55.6603,37900.0
2008-05-29 13:10:00,58.66,58.71,58.6,58.69,27600.0,55.6508,55.6983,55.5939,55.6793,27600.0
2008-05-29 13:20:00,58.68,58.73,58.62,58.68,31200.0,55.6698,55.7172,55.6129,55.6698,31200.0
2008-05-29 13:30:00,58.68,58.72,58.63,58.65,32200.0,55.6698,55.7077,55.6224,55.6413,32200.0
2008-05-29 13:40:00,58.64,58.67,58.61,58.64,29000.0,55.6318,55.6603,55.6034,55.6318,29000.0
2008-05-29 13:50:00,58.66,58.73,58.62,58.68,24000.0,55.6508,55.7172,55.6129,55.6698,24000.0
2008-05-29 14:00:00,58.68,58.76,58.66,58.76,24600.0,55.6698,55.7457,55.6508,55.7457,24600.0
2008-05-29 14:10:00,58.77,58.88,58.74,58.88,25200.0,55.7552,55.8595,55.7267,55.8595,25200.0
2008-05-29 14:20:00,58.88,58.92,58.79,58.8,52200.0,55.8595,55.8975,55.7742,55.7836,52200.0
2008-05-29 14:30:00,58.82,58.83,58.7,58.7,30200.0,55.8026,55.8121,55.6888,55.6888,30200.0
2008-05-29 14:40:00,58.69,58.75,58.65,58.72,34400.0,55.6793,55.7362,55.6413,55.7077,34400.0
2008-05-29 14:50:00,58.74,58.82,58.74,58.79,48900.0,55.7267,55.8026,55.7267,55.7742,48900.0
2008-05-29 15:00:00,58.79,58.82,58.71,58.76,35500.0,55.7742,55.8026,55.6983,55.7457,35500.0
2008-05-29 15:10:00,58.76,58.81,58.69,58.76,26500.0,55.7457,55.7931,55.6793,55.7457,26500.0
2008-05-29 15:20:00,58.76,58.79,58.58,58.6,34200.0,55.7457,55.7742,55.5749,55.5939,34200.0
2008-05-29 15:30:00,58.59,58.67,58.56,58.67,30200.0,55.5844,55.6603,55.556,55.6603,30200.0
2008-05-29 15:40:00,58.67,58.67,58.52,58.64,112200.0,55.6603,55.6603,55.518,55.6318,112200.0
2008-05-29 15:50:00,58.65,58.71,58.55,58.57,106500.0,55.6413,55.6983,55.5465,55.5654,106500.0
2008-05-30 09:30:00,58.8,58.86,58.47,58.64,26300.0,55.7836,55.8406,55.4706,55.6318,26300.0
2008-05-30 09:40:00,58.66,58.98,58.6,58.91,38600.0,55.6508,55.9544,55.5939,55.888,38600.0
2008-05-30 09:50:00,58.92,58.98,58.81,58.94,40300.0,55.8975,55.9544,55.7931,55.9165,40300.0
2008-05-30 10:00:00,58.95,58.95,58.72,58.72,27800.0,55.9259,55.9259,55.7077,55.7077,27800.0
2008-05-30 10:10:00,58.71,58.79,58.71,58.74,19800.0,55.6983,55.7742,55.6983,55.7267,19800.0
2008-05-30 10:20:00,58.76,59.07,58.76,59.07,29300.0,55.7457,56.0398,55.7457,56.0398,29300.0
2008-05-30 10:30:00,59.09,59.13,58.66,58.67,46800.0,56.0588,56.0967,55.6508,55.6603,46800.0
2008-05-30 10:40:00,58.69,58.86,58.69,58.79,27400.0,55.6793,55.8406,55.6793,55.7742,27400.0
2008-05-30 10:50:00,58.8,58.84,58.74,58.79,36900.0,55.7836,55.8216,55.7267,55.7742,36900.0
2008-05-30 11:00:00,58.79,58.79,58.68,58.68,14800.0,55.7742,55.7742,55.6698,55.6698,14800.0
2008-05-30 11:10:00,58.67,58.67,58.48,58.5,26200.0,55.6603,55.6603,55.4801,55.499,26200.0
2008-05-30 11:20:00,58.51,58.52,58.46,58.47,26300.0,55.5085,55.518,55.4611,55.4706,26300.0
2008-05-30 11:30:00,58.47,58.71,58.44,58.56,38100.0,55.4706,55.6983,55.4421,55.556,38100.0
2008-05-30 11:40:00,58.56,58.66,58.55,58.6,43100.0,55.556,55.6508,55.5465,55.5939,43100.0
2008-05-30 11:50:00,58.59,58.65,58.57,58.65,17300.0,55.5844,55.6413,55.5654,55.6413,17300.0
2008-05-30 12:00:00,58.64,58.7,58.59,58.6,20200.0,55.6318,55.6888,55.5844,55.5939,20200.0
2008-05-30 12:10:00,58.6,58.65,58.59,58.63,14800.0,55.5939,55.6413,55.5844,55.6224,14800.0
2008-05-30 12:20:00,58.64,58.7,58.63,58.67,17900.0,55.6318,55.6888,55.6224,55.6603,17900.0
2008-05-30 12:30:00,58.67,58.7,58.67,58.7,16800.0,55.6603,55.6888,55.6603,55.6888,16800.0
2008-05-30 12:40:00,58.7,58.81,58.69,58.78,25000.0,55.6888,55.7931,55.6793,55.7647,25000.0
2008-05-30 12:50:00,58.78,58.81,58.66,58.68,34500.0,55.7647,55.7931,55.6508,55.6698,34500.0
2008-05-30 13:00:00,58.69,58.79,58.67,58.79,29200.0,55.6793,55.7742,55.6603,55.7742,29200.0
2008-05-30 13:10:00,58.79,58.79,58.75,58.76,21800.0,55.7742,55.7742,55.7362,55.7457,21800.0
2008-05-30 13:20:00,58.77,58.91,58.76,58.89,15900.0,55.7552,55.888,55.7457,55.869,15900.0
2008-05-30 13:30:00,58.89,58.93,58.83,58.93,18300.0,55.869,55.907,55.8121,55.907,18300.0
2008-05-30 13:40:00,58.91,58.95,58.89,58.91,15800.0,55.888,55.9259,55.869,55.888,15800.0
2008-05-30 13:50:00,58.91,58.96,58.86,58.89,11000.0,55.888,55.9354,55.8406,55.869,11000.0
2008-05-30 14:00:00,58.88,58.91,58.76,58.8,21300.0,55.8595,55.888,55.7457,55.7836,21300.0
2008-05-30 14:10:00,58.79,58.9,58.76,58.85,25400.0,55.7742,55.8785,55.7457,55.8311,25400.0
2008-05-30 14:20:00,58.85,58.96,58.84,58.9,20900.0,55.8311,55.9354,55.8216,55.8785,20900.0
2008-05-30 14:30:00,58.9,58.99,58.89,58.98,26600.0,55.8785,55.9639,55.869,55.9544,26600.0
2008-05-30 14:40:00,58.97,59.04,58.96,58.98,26600.0,55.9449,56.0113,55.9354,55.9544,26600.0
2008-05-30 14:50:00,58.99,59.11,58.99,59.07,36200.0,55.9639,56.0777,55.9639,56.0398,36200.0
2008-05-30 15:00:00,59.08,59.19,59.08,59.1,107100.0,56.0493,56.1536,56.0493,56.0682,107100.0
2008-05-30 15:10:00,59.09,59.1,58.98,59.07,56000.0,56.0588,56.0682,55.9544,56.0398,56000.0
2008-05-30 15:20:00,59.07,59.09,59.04,59.09,40700.0,56.0398,56.0588,56.0113,56.0588,40700.0
2008-05-30 15:30:00,59.08,59.1,58.98,58.98,89300.0,56.0493,56.0682,55.9544,55.9544,89300.0
2008-05-30 15:40:00,58.98,59.12,58.98,59.11,87100.0,55.9544,56.0872,55.9544,56.0777,87100.0
2008-05-30 15:50:00,59.11,59.18,58.9,58.94,220200.0,56.0777,56.1441,55.8785,55.9165,220200.0
2008-06-02 09:30:00,59.25,59.7,58.72,58.79,105700.0,56.2106,56.6375,55.7077,55.7742,105700.0
2008-06-02 09:40:00,58.78,58.8,58.38,58.52,46400.0,55.7647,55.7836,55.3852,55.518,46400.0
2008-06-02 09:50:00,58.53,58.7,58.29,58.39,92500.0,55.5275,55.6888,55.2998,55.3947,92500.0
2008-06-02 10:00:00,58.39,58.68,58.39,58.5,94500.0,55.3947,55.6698,55.3947,55.499,94500.0
2008-06-02 10:10:00,58.5,58.51,57.99,58.0,65600.0,55.499,55.5085,55.0152,55.0247,65600.0
2008-06-02 10:20:00,58.01,58.16,57.93,58.1,51700.0,55.0342,55.1765,54.9583,55.1195,51700.0
2008-06-02 10:30:00,58.08,58.29,58.06,58.24,52400.0,55.1006,55.2998,55.0816,55.2524,52400.0
2008-06-02 10:40:00,58.23,58.36,58.19,58.32,39500.0,55.2429,55.3662,55.2049,55.3283,39500.0
2008-06-02 10:50:00,58.35,58.38,58.24,58.25,54700.0,55.3567,55.3852,55.2524,55.2619,54700.0
2008-06-02 11:00:00,58.25,58.33,58.03,58.09,49600.0,55.2619,55.3377,55.0531,55.1101,49600.0
2008-06-02 11:10:00,58.1,58.16,58.0,58.06,44300.0,55.1195,55.1765,55.0247,55.0816,44300.0
2008-06-02 11:20:00,58.06,58.1,57.92,57.98,34100.0,55.0816,55.1195,54.9488,55.0057,34100.0
2008-06-02 11:30:00,57.98,57.98,57.81,57.84,40200.0,55.0057,55.0057,54.8444,54.8729,40200.0
2008-06-02 11:40:00,57.85,58.05,57.84,58.04,38300.0,54.8824,55.0721,54.8729,55.0626,38300.0
2008-06-02 11:50:00,58.04,58.05,57.98,58.04,20800.0,55.0626,55.0721,55.0057,55.0626,20800.0
2008-06-02 12:00:00,58.03,58.3,57.99,58.18,281800.0,55.0531,55.3093,55.0152,55.1954,281800.0
2008-06-02 12:10:00,58.18,58.19,58.0,58.0,40100.0,55.1954,55.2049,55.0247,55.0247,40100.0
2008-06-02 12:20:00,57.99,58.06,57.97,58.0,25400.0,55.0152,55.0816,54.9962,55.0247,25400.0
2008-06-02 12:30:00,57.99,57.99,57.69,57.74,44200.0,55.0152,55.0152,54.7306,54.778,44200.0
2008-06-02 12:40:00,57.75,57.76,57.61,57.61,38100.0,54.7875,54.797,54.6547,54.6547,38100.0
2008-06-02 12:50:00,57.61,57.67,57.56,57.6,36700.0,54.6547,54.7116,54.6072,54.6452,36700.0
2008-06-02 13:00:00,57.62,57.73,57.58,57.71,39300.0,54.6642,54.7685,54.6262,54.7496,39300.0
2008-06-02 13:10:00,57.7,57.95,57.7,57.86,57300.0,54.7401,54.9772,54.7401,54.8919,57300.0
2008-06-02 13:20:00,57.86,58.03,57.75,58.02,62600.0,54.8919,55.0531,54.7875,55.0437,62600.0
2008-06-02 13:30:00,58.02,58.07,57.95,58.05,40600.0,55.0437,55.0911,54.9772,55.0721,40600.0
2008-06-02 13:40:00,58.06,58.07,57.8,57.88,42700.0,55.0816,55.0911,54.8349,54.9108,42700.0
2008-06-02 13:50:00,57.88,57.97,57.88,57.97,24500.0,54.9108,54.9962,54.9108,54.9962,24500.0
2008-06-02 14:00:00,58.0,58.06,57.95,58.01,33300.0,55.0247,55.0816,54.9772,55.0342,33300.0
2008-06-02 14:10:00,58.02,58.05,57.99,58.02,34700.0,55.0437,55.0721,55.0152,55.0437,34700.0
2008-06-02 14:20:00,58.02,58.09,57.98,58.09,55300.0,55.0437,55.1101,55.0057,55.1101,55300.0
2008-06-02 14:30:00,58.09,58.14,58.02,58.02,45000.0,55.1101,55.1575,55.0437,55.0437,45000.0
2008-06-02 14:40:00,58.03,58.07,58.0,58.07,41700.0,55.0531,55.0911,55.0247,55.0911,41700.0
2008-06-02 14:50:00,58.07,58.1,57.99,58.0,41500.0,55.0911,55.1195,55.0152,55.0247,41500.0
2008-06-02 15:00:00,58.0,58.06,58.0,58.02,53200.0,55.0247,55.0816,55.0247,55.0437,53200.0
2008-06-02 15:10:00,58.03,58.08,57.99,58.01,48500.0,55.0531,55.1006,55.0152,55.0342,48500.0
2008-06-02 15:20:00,58.0,58.29,58.0,58.23,91700.0,55.0247,55.2998,55.0247,55.2429,91700.0
2008-06-02 15:30:00,58.22,58.26,58.06,58.06,69700.0,55.2334,55.2713,55.0816,55.0816,69700.0
2008-06-02 15:40:00,58.06,58.24,58.06,58.2,54000.0,55.0816,55.2524,55.0816,55.2144,54000.0
2008-06-02 15:50:00,58.2,58.25,58.15,58.17,108500.0,55.2144,55.2619,55.167,55.186,108500.0
2008-06-03 09:30:00,58.38,58.38,57.86,58.2,61500.0,55.3852,55.3852,54.8919,55.2144,61500.0
2008-06-03 09:40:00,58.2,58.71,58.2,58.67,80800.0,55.2144,55.6983,55.2144,55.6603,80800.0
2008-06-03 09:50:00,58.64,58.66,58.4,58.52,52100.0,55.6318,55.6508,55.4042,55.518,52100.0
2008-06-03 10:00:00,58.53,59.02,58.53,58.97,92600.0,55.5275,55.9924,55.5275,55.9449,92600.0
2008-06-03 10:10:00,58.97,58.98,58.76,58.82,62800.0,55.9449,55.9544,55.7457,55.8026,62800.0
2008-06-03 10:20:00,58.82,58.82,58.52,58.52,35200.0,55.8026,55.8026,55.518,55.518,35200.0
2008-06-03 10:30:00,58.51,58.62,58.43,58.62,42100.0,55.5085,55.6129,55.4326,55.6129,42100.0
2008-06-03 10:40:00,58.6,58.76,58.51,58.61,88300.0,55.5939,55.7457,55.5085,55.6034,88300.0
2008-06-03 10:50:00,58.62,58.77,58.55,58.68,45100.0,55.6129,55.7552,55.5465,55.6698,45100.0
2008-06-03 11:00:00,58.68,58.73,58.6,58.61,29600.0,55.6698,55.7172,55.5939,55.6034,29600.0
2008-06-03 11:10:00,58.6,58.85,58.58,58.84,20000.0,55.5939,55.8311,55.5749,55.8216,20000.0
2008-06-03 11:20:00,58.84,58.89,58.78,58.88,22500.0,55.8216,55.869,55.7647,55.8595,22500.0
2008-06-03 11:30:00,58.88,58.9,58.83,58.86,27500.0,55.8595,55.8785,55.8121,55.8406,27500.0
2008-06-03 11:40:00,58.85,58.97,58.85,58.86,27400.0,55.8311,55.9449,55.8311,55.8406,27400.0
2008-06-03 11:50:00,58.86,58.94,58.84,58.91,28300.0,55.8406,55.9165,55.8216,55.888,28300.0
2008-06-03 12:00:00,58.9,58.96,58.87,58.89,51900.0,55.8785,55.9354,55.85,55.869,51900.0
2008-06-03 12:10:00,58.87,58.91,58.82,58.85,25500.0,55.85,55.888,55.8026,55.8311,25500.0
2008-06-03 12:20:00,58.85,58.89,58.82,58.86,45700.0,55.8311,55.869,55.8026,55.8406,45700.0
2008-06-03 12:30:00,58.86,58.92,58.82,58.85,31800.0,55.8406,55.8975,55.8026,55.8311,31800.0
2008-06-03 12:40:00,58.86,58.88,58.76,58.86,27000.0,55.8406,55.8595,55.7457,55.8406,27000.0
2008-06-03 12:50:00,58.86,58.88,58.68,58.81,33000.0,55.8406,55.8595,55.6698,55.7931,33000.0
2008-06-03 13:00:00,58.82,58.86,58.72,58.76,27200.0,55.8026,55.8406,55.7077,55.7457,27200.0
2008-06-03 13:10:00,58.74,58.83,58.73,58.8,19100.0,55.7267,55.8121,55.7172,55.7836,19100.0
2008-06-03 13:20:00,58.78,58.82,58.59,58.61,20500.0,55.7647,55.8026,55.5844,55.6034,20500.0
2008-06-03 13:30:00,58.6,58.6,58.39,58.48,45900.0,55.5939,55.5939,55.3947,55.4801,45900.0
2008-06-03 13:40:00,58.45,58.51,58.33,58.38,34900.0,55.4516,55.5085,55.3377,55.3852,34900.0
2008-06-03 13:50:00,58.36,58.38,58.15,58.3,37100.0,55.3662,55.3852,55.167,55.3093,37100.0
2008-06-03 14:00:00,58.29,58.3,58.15,58.28,51700.0,55.2998,55.3093,55.167,55.2903,51700.0
2008-06-03 14:10:00,58.25,58.28,58.19,58.22,32600.0,55.2619,55.2903,55.2049,55.2334,32600.0
2008-06-03 14:20:00,58.2,58.21,58.03,58.03,40000.0,55.2144,55.2239,55.0531,55.0531,40000.0
2008-06-03 14:30:00,58.05,58.2,58.05,58.15,39100.0,55.0721,55.2144,55.0721,55.167,39100.0
2008-06-03 14:40:00,58.14,58.19,58.08,58.19,28800.0,55.1575,55.2049,55.1006,55.2049,28800.0
2008-06-03 14:50:00,58.19,58.21,58.09,58.14,26500.0,55.2049,55.2239,55.1101,55.1575,26500.0
2008-06-03 15:00:00,58.18,58.41,58.06,58.4,75600.0,55.1954,55.4136,55.0816,55.4042,75600.0
2008-06-03 15:10:00,58.39,58.41,58.25,58.31,59400.0,55.3947,55.4136,55.2619,55.3188,59400.0
2008-06-03 15:20:00,58.32,58.41,58.29,58.36,100500.0,55.3283,55.4136,55.2998,55.3662,100500.0
2008-06-03 15:30:00,58.35,58.4,58.24,58.3,136200.0,55.3567,55.4042,55.2524,55.3093,136200.0
2008-06-03 15:40:00,58.3,58.39,58.26,58.35,109200.0,55.3093,55.3947,55.2713,55.3567,109200.0
2008-06-03 15:50:00,58.34,58.5,58.32,58.35,125500.0,55.3472,55.499,55.3283,55.3567,125500.0
2008-06-04 09:30:00,58.08,58.67,58.08,58.33,32600.0,55.1006,55.6603,55.1006,55.3377,32600.0
2008-06-04 09:40:00,58.35,58.7,58.31,58.69,28900.0,55.3567,55.6888,55.3188,55.6793,28900.0
2008-06-04 09:50:00,58.7,58.7,58.24,58.33,30600.0,55.6888,55.6888,55.2524,55.3377,30600.0
2008-06-04 10:00:00,58.35,58.51,58.28,58.42,37500.0,55.3567,55.5085,55.2903,55.4231,37500.0
2008-06-04 10:10:00,58.44,58.44,58.31,58.41,13800.0,55.4421,55.4421,55.3188,55.4136,13800.0
2008-06-04 10:20:00,58.4,58.59,58.4,58.56,25600.0,55.4042,55.5844,55.4042,55.556,25600.0
2008-06-04 10:30:00,58.54,58.62,58.41,58.51,42600.0,55.537,55.6129,55.4136,55.5085,42600.0
2008-06-04 10:40:00,58.5,58.63,58.45,58.63,35500.0,55.499,55.6224,55.4516,55.6224,35500.0
2008-06-04 10:50:00,58.64,58.82,58.62,58.79,26300.0,55.6318,55.8026,55.6129,55.7742,26300.0
2008-06-04 11:00:00,58.79,58.93,58.72,58.93,27800.0,55.7742,55.907,55.7077,55.907,27800.0
2008-06-04 11:10:00,58.91,58.93,58.85,58.87,18500.0,55.888,55.907,55.8311,55.85,18500.0
2008-06-04 11:20:00,58.87,58.9,58.79,58.79,25900.0,55.85,55.8785,55.7742,55.7742,25900.0
2008-06-04 11:30:00,58.79,58.82,58.72,58.75,15200.0,55.7742,55.8026,55.7077,55.7362,15200.0
2008-06-04 11:40:00,58.74,58.75,58.65,58.69,15300.0,55.7267,55.7362,55.6413,55.6793,15300.0
2008-06-04 11:50:00,58.68,58.9,58.59,58.9,42500.0,55.6698,55.8785,55.5844,55.8785,42500.0
2008-06-04 12:00:00,58.9,58.91,58.77,58.84,22500.0,55.8785,55.888,55.7552,55.8216,22500.0
2008-06-04 12:10:00,58.84,58.88,58.82,58.83,25700.0,55.8216,55.8595,55.8026,55.8121,25700.0
2008-06-04 12:20:00,58.83,58.87,58.76,58.8,26200.0,55.8121,55.85,55.7457,55.7836,26200.0
2008-06-04 12:30:00,58.8,58.86,58.7,58.77,21000.0,55.7836,55.8406,55.6888,55.7552,21000.0
2008-06-04 12:40:00,58.76,58.79,58.69,58.69,26400.0,55.7457,55.7742,55.6793,55.6793,26400.0
2008-06-04 12:50:00,58.69,58.74,58.61,58.7,25000.0,55.6793,55.7267,55.6034,55.6888,25000.0
2008-06-04 13:00:00,58.7,58.77,58.57,58.62,14900.0,55.6888,55.7552,55.5654,55.6129,14900.0
2008-06-04 13:10:00,58.62,58.66,58.6,58.6,20700.0,55.6129,55.6508,55.5939,55.5939,20700.0
2008-06-04 13:20:00,58.6,58.68,58.56,58.67,21600.0,55.5939,55.6698,55.556,55.6603,21600.0
2008-06-04 13:30:00,58.68,58.72,58.67,58.67,20400.0,55.6698,55.7077,55.6603,55.6603,20400.0
2008-06-04 13:40:00,58.68,58.71,58.59,58.59,30200.0,55.6698,55.6983,55.5844,55.5844,30200.0
2008-06-04 13:50:00,58.59,58.7,58.57,58.62,34600.0,55.5844,55.6888,55.5654,55.6129,34600.0
2008-06-04 14:00:00,58.62,58.64,58.56,58.57,36500.0,55.6129,55.6318,55.556,55.5654,36500.0
2008-06-04 14:10:00,58.56,58.57,58.26,58.29,37000.0,55.556,55.5654,55.2713,55.2998,37000.0
2008-06-04 14:20:00,58.29,58.46,58.26,58.4,44600.0,55.2998,55.4611,55.2713,55.4042,44600.0
2008-06-04 14:30:00,58.39,58.39,58.32,58.34,63600.0,55.3947,55.3947,55.3283,55.3472,63600.0
2008-06-04 14:40:00,58.35,58.37,58.21,58.24,82100.0,55.3567,55.3757,55.2239,55.2524,82100.0
2008-06-04 14:50:00,58.25,58.32,58.05,58.19,72000.0,55.2619,55.3283,55.0721,55.2049,72000.0
2008-06-04 15:00:00,58.19,58.32,58.15,58.24,60500.0,55.2049,55.3283,55.167,55.2524,60500.0
2008-06-04 15:10:00,58.25,58.47,58.17,58.38,76700.0,55.2619,55.4706,55.186,55.3852,76700.0
2008-06-04 15:20:00,58.4,58.4,58.26,58.31,58600.0,55.4042,55.4042,55.2713,55.3188,58600.0
2008-06-04 15:30:00,58.33,58.33,58.18,58.18,80000.0,55.3377,55.3377,55.1954,55.1954,80000.0
2008-06-04 15:40:00,58.19,58.43,58.14,58.43,83100.0,55.2049,55.4326,55.1575,55.4326,83100.0
2008-06-04 15:50:00,58.42,58.48,58.24,58.3,152200.0,55.4231,55.4801,55.2524,55.3093,152200.0
2008-06-05 09:30:00,58.62,58.79,58.15,58.22,49500.0,55.6129,55.7742,55.167,55.2334,49500.0
2008-06-05 09:40:00,58.22,58.63,58.18,58.43,30400.0,55.2334,55.6224,55.1954,55.4326,30400.0
2008-06-05 09:50:00,58.44,58.52,58.3,58.45,35500.0,55.4421,55.518,55.3093,55.4516,35500.0
2008-06-05 10:00:00,58.46,58.58,58.3,58.54,51300.0,55.4611,55.5749,55.3093,55.537,51300.0
2008-06-05 10:10:00,58.53,58.71,58.48,58.69,48500.0,55.5275,55.6983,55.4801,55.6793,48500.0
2008-06-05 10:20:00,58.7,58.96,58.7,58.94,33800.0,55.6888,55.9354,55.6888,55.9165,33800.0
2008-06-05 10:30:00,58.94,59.04,58.92,59.0,67000.0,55.9165,56.0113,55.8975,55.9734,67000.0
2008-06-05 10:40:00,59.0,59.26,58.99,59.2,32200.0,55.9734,56.22,55.9639,56.1631,32200.0
2008-06-05 10:50:00,59.2,59.29,59.02,59.08,83900.0,56.1631,56.2485,55.9924,56.0493,83900.0
2008-06-05 11:00:00,59.09,59.12,59.05,59.1,17500.0,56.0588,56.0872,56.0208,56.0682,17500.0
2008-06-05 11:10:00,59.11,59.17,59.07,59.12,28600.0,56.0777,56.1347,56.0398,56.0872,28600.0
2008-06-05 11:20:00,59.12,59.15,59.1,59.15,53100.0,56.0872,56.1157,56.0682,56.1157,53100.0
2008-06-05 11:30:00,59.15,59.2,59.12,59.2,38400.0,56.1157,56.1631,56.0872,56.1631,38400.0
2008-06-05 11:40:00,59.2,59.2,59.13,59.18,22900.0,56.1631,56.1631,56.0967,56.1441,22900.0
2008-06-05 11:50:00,59.18,59.19,59.12,59.15,21900.0,56.1441,56.1536,56.0872,56.1157,21900.0
2008-06-05 12:00:00,59.14,59.3,59.12,59.26,32700.0,56.1062,56.258,56.0872,56.22,32700.0
2008-06-05 12:10:00,59.26,59.28,59.18,59.27,33700.0,56.22,56.239,56.1441,56.2295,33700.0
2008-06-05 12:20:00,59.25,59.34,59.19,59.32,42900.0,56.2106,56.2959,56.1536,56.277,42900.0
2008-06-05 12:30:00,59.31,59.35,59.25,59.25,19700.0,56.2675,56.3054,56.2106,56.2106,19700.0
2008-06-05 12:40:00,59.25,59.32,59.24,59.24,64500.0,56.2106,56.277,56.2011,56.2011,64500.0
2008-06-05 12:50:00,59.24,59.32,59.18,59.31,17600.0,56.2011,56.277,56.1441,56.2675,17600.0
2008-06-05 13:00:00,59.32,59.37,59.29,59.32,18400.0,56.277,56.3244,56.2485,56.277,18400.0
2008-06-05 13:10:00,59.3,59.32,59.22,59.26,13900.0,56.258,56.277,56.1821,56.22,13900.0
2008-06-05 13:20:00,59.27,59.28,59.16,59.2,23500.0,56.2295,56.239,56.1252,56.1631,23500.0
2008-06-05 13:30:00,59.19,59.2,59.15,59.19,22000.0,56.1536,56.1631,56.1157,56.1536,22000.0
2008-06-05 13:40:00,59.19,59.31,59.18,59.18,36900.0,56.1536,56.2675,56.1441,56.1441,36900.0
2008-06-05 13:50:00,59.17,59.17,59.01,59.02,21200.0,56.1347,56.1347,55.9829,55.9924,21200.0
2008-06-05 14:00:00,59.02,59.07,58.97,59.06,29200.0,55.9924,56.0398,55.9449,56.0303,29200.0
2008-06-05 14:10:00,59.05,59.14,59.01,59.12,20000.0,56.0208,56.1062,55.9829,56.0872,20000.0
2008-06-05 14:20:00,59.12,59.12,58.89,58.92,30200.0,56.0872,56.0872,55.869,55.8975,30200.0
2008-06-05 14:30:00,58.92,59.0,58.85,59.0,23800.0,55.8975,55.9734,55.8311,55.9734,23800.0
2008-06-05 14:40:00,58.98,59.04,58.93,58.99,21500.0,55.9544,56.0113,55.907,55.9639,21500.0
2008-06-05 14:50:00,58.97,59.15,58.94,59.14,25300.0,55.9449,56.1157,55.9165,56.1062,25300.0
2008-06-05 15:00:00,59.14,59.29,59.08,59.26,33500.0,56.1062,56.2485,56.0493,56.22,33500.0
2008-06-05 15:10:00,59.25,59.26,59.14,59.17,28100.0,56.2106,56.22,56.1062,56.1347,28100.0
2008-06-05 15:20:00,59.16,59.27,59.14,59.19,23900.0,56.1252,56.2295,56.1062,56.1536,23900.0
2008-06-05 15:30:00,59.2,59.32,59.16,59.27,39200.0,56.1631,56.277,56.1252,56.2295,39200.0
2008-06-05 15:40:00,59.26,59.28,59.12,59.23,48900.0,56.22,56.239,56.0872,56.1916,48900.0
2008-06-05 15:50:00,59.23,59.34,59.2,59.2,121400.0,56.1916,56.2959,56.1631,56.1631,121400.0
2008-06-06 09:30:00,58.49,58.83,58.27,58.7,50500.0,55.4895,55.8121,55.2808,55.6888,50500.0
2008-06-06 09:40:00,58.68,58.88,58.59,58.67,44700.0,55.6698,55.8595,55.5844,55.6603,44700.0
2008-06-06 09:50:00,58.69,58.74,58.53,58.57,30200.0,55.6793,55.7267,55.5275,55.5654,30200.0
2008-06-06 10:00:00,58.6,58.6,58.31,58.35,72600.0,55.5939,55.5939,55.3188,55.3567,72600.0
2008-06-06 10:10:00,58.35,58.55,58.35,58.5,49200.0,55.3567,55.5465,55.3567,55.499,49200.0
2008-06-06 10:20:00,58.49,58.54,58.43,58.48,55500.0,55.4895,55.537,55.4326,55.4801,55500.0
2008-06-06 10:30:00,58.46,58.52,58.43,58.46,43500.0,55.4611,55.518,55.4326,55.4611,43500.0
2008-06-06 10:40:00,58.46,58.54,58.42,58.49,45000.0,55.4611,55.537,55.4231,55.4895,45000.0
2008-06-06 10:50:00,58.5,58.54,58.43,58.46,24900.0,55.499,55.537,55.4326,55.4611,24900.0
2008-06-06 11:00:00,58.45,58.53,58.38,58.43,80300.0,55.4516,55.5275,55.3852,55.4326,80300.0
2008-06-06 11:10:00,58.42,58.62,58.42,58.6,68000.0,55.4231,55.6129,55.4231,55.5939,68000.0
2008-06-06 11:20:00,58.61,58.69,58.39,58.44,40800.0,55.6034,55.6793,55.3947,55.4421,40800.0
2008-06-06 11:30:00,58.44,58.58,58.44,58.55,22600.0,55.4421,55.5749,55.4421,55.5465,22600.0
2008-06-06 11:40:00,58.55,58.66,58.48,58.6,29500.0,55.5465,55.6508,55.4801,55.5939,29500.0
2008-06-06 11:50:00,58.6,58.65,58.51,58.52,24000.0,55.5939,55.6413,55.5085,55.518,24000.0
2008-06-06 12:00:00,58.52,58.65,58.52,58.59,34300.0,55.518,55.6413,55.518,55.5844,34300.0
2008-06-06 12:10:00,58.58,58.74,58.58,58.6,38500.0,55.5749,55.7267,55.5749,55.5939,38500.0
2008-06-06 12:20:00,58.58,58.6,58.49,58.55,40900.0,55.5749,55.5939,55.4895,55.5465,40900.0
2008-06-06 12:30:00,58.55,58.67,58.54,58.63,20600.0,55.5465,55.6603,55.537,55.6224,20600.0
2008-06-06 12:40:00,58.65,58.65,58.56,58.63,19400.0,55.6413,55.6413,55.556,55.6224,19400.0
2008-06-06 12:50:00,58.61,58.61,58.42,58.49,28600.0,55.6034,55.6034,55.4231,55.4895,28600.0
2008-06-06 13:00:00,58.51,58.51,58.24,58.24,49400.0,55.5085,55.5085,55.2524,55.2524,49400.0
2008-06-06 13:10:00,58.24,58.39,58.18,58.18,32600.0,55.2524,55.3947,55.1954,55.1954,32600.0
2008-06-06 13:20:00,58.19,58.41,58.19,58.38,47300.0,55.2049,55.4136,55.2049,55.3852,47300.0
2008-06-06 13:30:00,58.37,58.5,58.27,58.43,38700.0,55.3757,55.499,55.2808,55.4326,38700.0
2008-06-06 13:40:00,58.44,58.49,58.36,58.43,38800.0,55.4421,55.4895,55.3662,55.4326,38800.0
2008-06-06 13:50:00,58.42,58.48,58.31,58.45,48800.0,55.4231,55.4801,55.3188,55.4516,48800.0
2008-06-06 14:00:00,58.46,58.46,58.33,58.4,77100.0,55.4611,55.4611,55.3377,55.4042,77100.0
2008-06-06 14:10:00,58.4,58.42,58.11,58.28,48300.0,55.4042,55.4231,55.129,55.2903,48300.0
2008-06-06 14:20:00,58.28,58.32,58.14,58.31,46400.0,55.2903,55.3283,55.1575,55.3188,46400.0
2008-06-06 14:30:00,58.31,58.39,58.16,58.18,31800.0,55.3188,55.3947,55.1765,55.1954,31800.0
2008-06-06 14:40:00,58.2,58.26,58.15,58.17,22800.0,55.2144,55.2713,55.167,55.186,22800.0
2008-06-06 14:50:00,58.17,58.29,58.12,58.21,47000.0,55.186,55.2998,55.1385,55.2239,47000.0
2008-06-06 15:00:00,58.2,58.48,58.2,58.48,62800.0,55.2144,55.4801,55.2144,55.4801,62800.0
2008-06-06 15:10:00,58.49,58.57,58.25,58.31,53500.0,55.4895,55.5654,55.2619,55.3188,53500.0
2008-06-06 15:20:00,58.32,58.33,58.15,58.22,64500.0,55.3283,55.3377,55.167,55.2334,64500.0
2008-06-06 15:30:00,58.22,58.24,58.03,58.12,85100.0,55.2334,55.2524,55.0531,55.1385,85100.0
2008-06-06 15:40:00,58.12,58.14,57.94,58.03,104700.0,55.1385,55.1575,54.9678,55.0531,104700.0
2008-06-06 15:50:00,58.03,58.04,57.85,57.85,159900.0,55.0531,55.0626,54.8824,54.8824,159900.0
2008-06-09 09:30:00,57.95,58.38,57.63,57.9,44100.0,54.9772,55.3852,54.6737,54.9298,44100.0
2008-06-09 09:40:00,57.89,57.89,57.54,57.57,23700.0,54.9203,54.9203,54.5883,54.6167,23700.0
2008-06-09 09:50:00,57.58,57.6,57.46,57.53,34300.0,54.6262,54.6452,54.5124,54.5788,34300.0
2008-06-09 10:00:00,57.55,57.6,57.36,57.52,47200.0,54.5978,54.6452,54.4175,54.5693,47200.0
2008-06-09 10:10:00,57.5,57.84,57.49,57.7,29300.0,54.5503,54.8729,54.5408,54.7401,29300.0
2008-06-09 10:20:00,57.7,57.71,57.36,57.38,18100.0,54.7401,54.7496,54.4175,54.4365,18100.0
2008-06-09 10:30:00,57.38,57.48,57.3,57.32,37300.0,54.4365,54.5314,54.3606,54.3796,37300.0
2008-06-09 10:40:00,57.32,57.37,57.26,57.28,31600.0,54.3796,54.427,54.3226,54.3416,31600.0
2008-06-09 10:50:00,57.29,57.37,57.23,57.32,37800.0,54.3511,54.427,54.2942,54.3796,37800.0
2008-06-09 11:00:00,57.32,57.37,57.25,57.25,35700.0,54.3796,54.427,54.3132,54.3132,35700.0
2008-06-09 11:10:00,57.26,57.31,57.2,57.23,29600.0,54.3226,54.3701,54.2657,54.2942,29600.0
2008-06-09 11:20:00,57.25,57.36,57.2,57.21,37900.0,54.3132,54.4175,54.2657,54.2752,37900.0
2008-06-09 11:30:00,57.21,57.34,57.2,57.3,41500.0,54.2752,54.3985,54.2657,54.3606,41500.0
2008-06-09 11:40:00,57.3,57.34,57.3,57.32,28100.0,54.3606,54.3985,54.3606,54.3796,28100.0
2008-06-09 11:50:00,57.32,57.38,57.22,57.38,32000.0,54.3796,54.4365,54.2847,54.4365,32000.0
2008-06-09 12:00:00,57.39,57.44,57.26,57.28,25900.0,54.446,54.4934,54.3226,54.3416,25900.0
2008-06-09 12:10:00,57.31,57.37,57.27,57.36,25800.0,54.3701,54.427,54.3321,54.4175,25800.0
2008-06-09 12:20:00,57.35,57.53,57.35,57.48,31300.0,54.408,54.5788,54.408,54.5314,31300.0
2008-06-09 12:30:00,57.49,57.5,57.43,57.49,19300.0,54.5408,54.5503,54.4839,54.5408,19300.0
2008-06-09 12:40:00,57.49,57.6,57.49,57.58,33100.0,54.5408,54.6452,54.5408,54.6262,33100.0
2008-06-09 12:50:00,57.59,57.73,57.57,57.69,48300.0,54.6357,54.7685,54.6167,54.7306,48300.0
2008-06-09 13:00:00,57.68,57.7,57.42,57.46,24600.0,54.7211,54.7401,54.4744,54.5124,24600.0
2008-06-09 13:10:00,57.47,57.5,57.25,57.32,28700.0,54.5219,54.5503,54.3132,54.3796,28700.0
2008-06-09 13:20:00,57.3,57.36,57.2,57.35,29100.0,54.3606,54.4175,54.2657,54.408,29100.0
2008-06-09 13:30:00,57.35,57.35,57.28,57.31,20600.0,54.408,54.408,54.3416,54.3701,20600.0
2008-06-09 13:40:00,57.29,57.38,57.28,57.32,27700.0,54.3511,54.4365,54.3416,54.3796,27700.0
2008-06-09 13:50:00,57.31,57.4,57.24,57.39,33200.0,54.3701,54.4555,54.3037,54.446,33200.0
2008-06-09 14:00:00,57.38,57.41,57.26,57.26,33200.0,54.4365,54.4649,54.3226,54.3226,33200.0
2008-06-09 14:10:00,57.27,57.43,57.22,57.37,65500.0,54.3321,54.4839,54.2847,54.427,65500.0
2008-06-09 14:20:00,57.36,57.37,57.22,57.33,80700.0,54.4175,54.427,54.2847,54.389,80700.0
2008-06-09 14:30:00,57.33,57.41,57.2,57.41,92000.0,54.389,54.4649,54.2657,54.4649,92000.0
2008-06-09 14:40:00,57.4,57.43,57.31,57.4,36600.0,54.4555,54.4839,54.3701,54.4555,36600.0
2008-06-09 14:50:00,57.39,57.45,57.3,57.35,77200.0,54.446,54.5029,54.3606,54.408,77200.0
2008-06-09 15:00:00,57.35,57.41,57.29,57.34,75600.0,54.408,54.4649,54.3511,54.3985,75600.0
2008-06-09 15:10:00,57.33,57.47,57.32,57.41,67000.0,54.389,54.5219,54.3796,54.4649,67000.0
2008-06-09 15:20:00,57.42,57.46,57.33,57.37,91400.0,54.4744,54.5124,54.389,54.427,91400.0
2008-06-09 15:30:00,57.38,57.61,57.38,57.48,101300.0,54.4365,54.6547,54.4365,54.5314,101300.0
2008-06-09 15:40:00,57.48,57.73,57.46,57.7,67400.0,54.5314,54.7685,54.5124,54.7401,67400.0
2008-06-09 15:50:00,57.69,57.76,57.6,57.61,99100.0,54.7306,54.797,54.6452,54.6547,99100.0
2008-06-10 09:30:00,57.2,57.2,56.85,57.07,61800.0,54.2657,54.2657,53.9337,54.1424,61800.0
2008-06-10 09:40:00,57.06,57.07,56.94,57.03,46100.0,54.1329,54.1424,54.0191,54.1044,46100.0
2008-06-10 09:50:00,57.01,57.03,56.93,56.95,58100.0,54.0855,54.1044,54.0096,54.0285,58100.0
2008-06-10 10:00:00,56.95,56.95,56.83,56.88,69600.0,54.0285,54.0285,53.9147,53.9621,69600.0
2008-06-10 10:10:00,56.9,57.26,56.89,57.26,49800.0,53.9811,54.3226,53.9716,54.3226,49800.0
2008-06-10 10:20:00,57.27,57.32,57.21,57.29,39800.0,54.3321,54.3796,54.2752,54.3511,39800.0
2008-06-10 10:30:00,57.29,57.31,57.18,57.27,39100.0,54.3511,54.3701,54.2467,54.3321,39100.0
2008-06-10 10:40:00,57.27,57.35,57.22,57.32,44400.0,54.3321,54.408,54.2847,54.3796,44400.0
2008-06-10 10:50:00,57.31,57.4,57.27,57.35,50500.0,54.3701,54.4555,54.3321,54.408,50500.0
2008-06-10 11:00:00,57.35,57.56,57.33,57.47,270300.0,54.408,54.6072,54.389,54.5219,270300.0
2008-06-10 11:10:00,57.48,57.61,57.48,57.61,34100.0,54.5314,54.6547,54.5314,54.6547,34100.0
2008-06-10 11:20:00,57.61,57.69,57.5,57.53,47800.0,54.6547,54.7306,54.5503,54.5788,47800.0
2008-06-10 11:30:00,57.53,57.65,57.53,57.62,28600.0,54.5788,54.6926,54.5788,54.6642,28600.0
2008-06-10 11:40:00,57.62,57.95,57.61,57.88,41300.0,54.6642,54.9772,54.6547,54.9108,41300.0
2008-06-10 11:50:00,57.88,57.91,57.69,57.74,29300.0,54.9108,54.9393,54.7306,54.778,29300.0
2008-06-10 12:00:00,57.74,57.78,57.67,57.73,32500.0,54.778,54.816,54.7116,54.7685,32500.0
2008-06-10 12:10:00,57.73,57.99,57.73,57.9,37300.0,54.7685,55.0152,54.7685,54.9298,37300.0
2008-06-10 12:20:00,57.91,57.99,57.77,57.79,26100.0,54.9393,55.0152,54.8065,54.8255,26100.0
2008-06-10 12:30:00,57.81,57.96,57.76,57.94,24800.0,54.8444,54.9867,54.797,54.9678,24800.0
2008-06-10 12:40:00,57.93,57.97,57.82,57.91,28500.0,54.9583,54.9962,54.8539,54.9393,28500.0
2008-06-10 12:50:00,57.91,57.97,57.91,57.93,25800.0,54.9393,54.9962,54.9393,54.9583,25800.0
2008-06-10 13:00:00,57.93,57.94,57.88,57.88,38700.0,54.9583,54.9678,54.9108,54.9108,38700.0
2008-06-10 13:10:00,57.89,58.03,57.89,58.0,275100.0,54.9203,55.0531,54.9203,55.0247,275100.0
2008-06-10 13:20:00,58.0,58.17,57.96,58.14,37000.0,55.0247,55.186,54.9867,55.1575,37000.0
2008-06-10 13:30:00,58.15,58.16,58.01,58.08,27100.0,55.167,55.1765,55.0342,55.1006,27100.0
2008-06-10 13:40:00,58.06,58.19,58.06,58.19,50000.0,55.0816,55.2049,55.0816,55.2049,50000.0
2008-06-10 13:50:00,58.18,58.27,58.14,58.19,55200.0,55.1954,55.2808,55.1575,55.2049,55200.0
2008-06-10 14:00:00,58.18,58.21,58.04,58.1,82500.0,55.1954,55.2239,55.0626,55.1195,82500.0
2008-06-10 14:10:00,58.1,58.17,58.08,58.11,77600.0,55.1195,55.186,55.1006,55.129,77600.0
2008-06-10 14:20:00,58.1,58.2,58.03,58.09,51500.0,55.1195,55.2144,55.0531,55.1101,51500.0
2008-06-10 14:30:00,58.09,58.1,57.98,57.99,34600.0,55.1101,55.1195,55.0057,55.0152,34600.0
2008-06-10 14:40:00,58.0,58.1,57.98,58.1,52700.0,55.0247,55.1195,55.0057,55.1195,52700.0
2008-06-10 14:50:00,58.09,58.1,57.98,58.07,41100.0,55.1101,55.1195,55.0057,55.0911,41100.0
2008-06-10 15:00:00,58.07,58.15,58.04,58.06,49100.0,55.0911,55.167,55.0626,55.0816,49100.0
2008-06-10 15:10:00,58.07,58.12,58.0,58.01,49600.0,55.0911,55.1385,55.0247,55.0342,49600.0
2008-06-10 15:20:00,58.01,58.16,58.0,58.15,66500.0,55.0342,55.1765,55.0247,55.167,66500.0
2008-06-10 15:30:00,58.15,58.21,58.08,58.08,72600.0,55.167,55.2239,55.1006,55.1006,72600.0
2008-06-10 15:40:00,58.08,58.12,57.96,58.04,82900.0,55.1006,55.1385,54.9867,55.0626,82900.0
2008-06-10 15:50:00,58.04,58.09,57.92,57.97,128000.0,55.0626,55.1101,54.9488,54.9962,128000.0
2008-06-11 09:30:00,57.97,57.97,57.26,57.65,55200.0,54.9962,54.9962,54.3226,54.6926,55200.0
2008-06-11 09:40:00,57.68,57.8,57.59,57.67,26700.0,54.7211,54.8349,54.6357,54.7116,26700.0
2008-06-11 09:50:00,57.67,57.78,57.6,57.69,23400.0,54.7116,54.816,54.6452,54.7306,23400.0
2008-06-11 10:00:00,57.67,57.67,57.5,57.53,20500.0,54.7116,54.7116,54.5503,54.5788,20500.0
2008-06-11 10:10:00,57.53,57.54,57.28,57.42,35200.0,54.5788,54.5883,54.3416,54.4744,35200.0
2008-06-11 10:20:00,57.44,57.44,56.99,56.99,37400.0,54.4934,54.4934,54.0665,54.0665,37400.0
2008-06-11 10:30:00,57.0,57.36,56.96,57.08,50700.0,54.076,54.4175,54.038,54.1519,50700.0
2008-06-11 10:40:00,57.09,57.11,56.84,57.07,53000.0,54.1614,54.1803,53.9242,54.1424,53000.0
2008-06-11 10:50:00,57.07,57.17,57.02,57.15,40200.0,54.1424,54.2373,54.095,54.2183,40200.0
2008-06-11 11:00:00,57.14,57.17,57.07,57.14,43100.0,54.2088,54.2373,54.1424,54.2088,43100.0
2008-06-11 11:10:00,57.14,57.31,57.14,57.26,36500.0,54.2088,54.3701,54.2088,54.3226,36500.0
2008-06-11 11:20:00,57.25,57.27,56.97,56.98,45800.0,54.3132,54.3321,54.0475,54.057,45800.0
2008-06-11 11:30:00,56.97,57.08,56.91,57.01,30400.0,54.0475,54.1519,53.9906,54.0855,30400.0
2008-06-11 11:40:00,57.03,57.15,57.0,57.13,38200.0,54.1044,54.2183,54.076,54.1993,38200.0
2008-06-11 11:50:00,57.13,57.31,57.04,57.31,55300.0,54.1993,54.3701,54.1139,54.3701,55300.0
2008-06-11 12:00:00,57.3,57.33,57.21,57.31,30600.0,54.3606,54.389,54.2752,54.3701,30600.0
2008-06-11 12:10:00,57.31,57.32,57.2,57.21,19400.0,54.3701,54.3796,54.2657,54.2752,19400.0
2008-06-11 12:20:00,57.23,57.24,57.12,57.12,17000.0,54.2942,54.3037,54.1898,54.1898,17000.0
2008-06-11 12:30:00,57.11,57.18,57.08,57.13,25700.0,54.1803,54.2467,54.1519,54.1993,25700.0
2008-06-11 12:40:00,57.13,57.15,57.01,57.11,19300.0,54.1993,54.2183,54.0855,54.1803,19300.0
2008-06-11 12:50:00,57.13,57.14,57.06,57.12,13800.0,54.1993,54.2088,54.1329,54.1898,13800.0
2008-06-11 13:00:00,57.12,57.28,57.08,57.23,21700.0,54.1898,54.3416,54.1519,54.2942,21700.0
2008-06-11 13:10:00,57.23,57.28,57.14,57.27,22500.0,54.2942,54.3416,54.2088,54.3321,22500.0
2008-06-11 13:20:00,57.27,57.29,57.21,57.26,27100.0,54.3321,54.3511,54.2752,54.3226,27100.0
2008-06-11 13:30:00,57.25,57.3,57.01,57.22,27400.0,54.3132,54.3606,54.0855,54.2847,27400.0
2008-06-11 13:40:00,57.21,57.37,57.21,57.3,51800.0,54.2752,54.427,54.2752,54.3606,51800.0
2008-06-11 13:50:00,57.3,57.38,57.23,57.38,48000.0,54.3606,54.4365,54.2942,54.4365,48000.0
2008-06-11 14:00:00,57.39,57.48,57.28,57.43,47200.0,54.446,54.5314,54.3416,54.4839,47200.0
2008-06-11 14:10:00,57.42,57.42,57.31,57.34,32400.0,54.4744,54.4744,54.3701,54.3985,32400.0
2008-06-11 14:20:00,57.35,57.54,57.33,57.41,45900.0,54.408,54.5883,54.389,54.4649,45900.0
2008-06-11 14:30:00,57.41,57.48,57.31,57.33,32900.0,54.4649,54.5314,54.3701,54.389,32900.0
2008-06-11 14:40:00,57.32,57.39,57.19,57.32,52700.0,54.3796,54.446,54.2562,54.3796,52700.0
2008-06-11 14:50:00,57.31,57.45,57.3,57.37,62400.0,54.3701,54.5029,54.3606,54.427,62400.0
2008-06-11 15:00:00,57.35,57.39,57.26,57.32,44700.0,54.408,54.446,54.3226,54.3796,44700.0
2008-06-11 15:10:00,57.31,57.34,57.23,57.23,41400.0,54.3701,54.3985,54.2942,54.2942,41400.0
2008-06-11 15:20:00,57.23,57.3,57.18,57.3,39300.0,54.2942,54.3606,54.2467,54.3606,39300.0
2008-06-11 15:30:00,57.3,57.31,57.11,57.11,49700.0,54.3606,54.3701,54.1803,54.1803,49700.0
2008-06-11 15:40:00,57.12,57.2,56.98,57.0,58300.0,54.1898,54.2657,54.057,54.076,58300.0
2008-06-11 15:50:00,57.0,57.09,56.9,56.93,151300.0,54.076,54.1614,53.9811,54.0096,151300.0
2008-06-12 09:30:00,57.29,58.09,57.29,58.03,72500.0,54.3511,55.1101,54.3511,55.0531,72500.0
2008-06-12 09:40:00,58.02,58.19,57.97,58.13,47300.0,55.0437,55.2049,54.9962,55.148,47300.0
2008-06-12 09:50:00,58.15,58.15,57.99,58.0,54100.0,55.167,55.167,55.0152,55.0247,54100.0
2008-06-12 10:00:00,58.01,58.21,58.0,58.19,48900.0,55.0342,55.2239,55.0247,55.2049,48900.0
2008-06-12 10:10:00,58.19,58.31,58.16,58.17,66600.0,55.2049,55.3188,55.1765,55.186,66600.0
2008-06-12 10:20:00,58.16,58.16,57.98,58.0,63000.0,55.1765,55.1765,55.0057,55.0247,63000.0
2008-06-12 10:30:00,58.0,58.28,58.0,58.26,82500.0,55.0247,55.2903,55.0247,55.2713,82500.0
2008-06-12 10:40:00,58.26,58.47,58.26,58.47,51700.0,55.2713,55.4706,55.2713,55.4706,51700.0
2008-06-12 10:50:00,58.45,58.7,58.45,58.69,67000.0,55.4516,55.6888,55.4516,55.6793,67000.0
2008-06-12 11:00:00,58.71,58.9,58.71,58.88,69200.0,55.6983,55.8785,55.6983,55.8595,69200.0
2008-06-12 11:10:00,58.87,58.95,58.87,58.87,48100.0,55.85,55.9259,55.85,55.85,48100.0
2008-06-12 11:20:00,58.87,58.88,58.67,58.69,57500.0,55.85,55.8595,55.6603,55.6793,57500.0
2008-06-12 11:30:00,58.7,58.74,58.56,58.56,35500.0,55.6888,55.7267,55.556,55.556,35500.0
2008-06-12 11:40:00,58.56,58.6,58.5,58.5,38600.0,55.556,55.5939,55.499,55.499,38600.0
2008-06-12 11:50:00,58.5,58.54,58.49,58.51,61000.0,55.499,55.537,55.4895,55.5085,61000.0
2008-06-12 12:00:00,58.5,58.58,58.5,58.53,35400.0,55.499,55.5749,55.499,55.5275,35400.0
2008-06-12 12:10:00,58.53,58.62,58.47,58.5,31400.0,55.5275,55.6129,55.4706,55.499,31400.0
2008-06-12 12:20:00,58.5,58.6,58.49,58.58,24200.0,55.499,55.5939,55.4895,55.5749,24200.0
2008-06-12 12:30:00,58.58,58.6,58.56,58.59,28900.0,55.5749,55.5939,55.556,55.5844,28900.0
2008-06-12 12:40:00,58.6,58.69,58.57,58.6,34700.0,55.5939,55.6793,55.5654,55.5939,34700.0
2008-06-12 12:50:00,58.6,58.6,58.49,58.54,55000.0,55.5939,55.5939,55.4895,55.537,55000.0
2008-06-12 13:00:00,58.54,58.65,58.47,58.49,27600.0,55.537,55.6413,55.4706,55.4895,27600.0
2008-06-12 13:10:00,58.5,58.5,58.41,58.44,60900.0,55.499,55.499,55.4136,55.4421,60900.0
2008-06-12 13:20:00,58.42,58.52,58.4,58.4,33800.0,55.4231,55.518,55.4042,55.4042,33800.0
2008-06-12 13:30:00,58.4,58.42,58.34,58.38,36100.0,55.4042,55.4231,55.3472,55.3852,36100.0
2008-06-12 13:40:00,58.38,58.5,58.34,58.34,33600.0,55.3852,55.499,55.3472,55.3472,33600.0
2008-06-12 13:50:00,58.34,58.41,58.3,58.38,19800.0,55.3472,55.4136,55.3093,55.3852,19800.0
2008-06-12 14:00:00,58.37,58.39,58.24,58.36,24800.0,55.3757,55.3947,55.2524,55.3662,24800.0
2008-06-12 14:10:00,58.36,58.38,58.3,58.36,21100.0,55.3662,55.3852,55.3093,55.3662,21100.0
2008-06-12 14:20:00,58.35,58.38,58.19,58.21,36000.0,55.3567,55.3852,55.2049,55.2239,36000.0
2008-06-12 14:30:00,58.22,58.34,58.21,58.27,29100.0,55.2334,55.3472,55.2239,55.2808,29100.0
2008-06-12 14:40:00,58.26,58.32,58.25,58.26,28900.0,55.2713,55.3283,55.2619,55.2713,28900.0
2008-06-12 14:50:00,58.25,58.27,58.19,58.22,33000.0,55.2619,55.2808,55.2049,55.2334,33000.0
2008-06-12 15:00:00,58.22,58.23,58.09,58.17,55800.0,55.2334,55.2429,55.1101,55.186,55800.0
2008-06-12 15:10:00,58.17,58.21,58.08,58.11,36800.0,55.186,55.2239,55.1006,55.129,36800.0
2008-06-12 15:20:00,58.1,58.13,57.96,57.97,45600.0,55.1195,55.148,54.9867,54.9962,45600.0
2008-06-12 15:30:00,57.96,58.1,57.96,58.04,62800.0,54.9867,55.1195,54.9867,55.0626,62800.0
2008-06-12 15:40:00,58.05,58.23,58.0,58.2,87900.0,55.0721,55.2429,55.0247,55.2144,87900.0
2008-06-12 15:50:00,58.21,58.28,58.15,58.2,118400.0,55.2239,55.2903,55.167,55.2144,118400.0
2008-06-13 09:30:00,58.68,58.98,58.02,58.78,60400.0,55.6698,55.9544,55.0437,55.7647,60400.0
2008-06-13 09:40:00,58.75,58.79,58.44,58.66,51600.0,55.7362,55.7742,55.4421,55.6508,51600.0
2008-06-13 09:50:00,58.69,58.95,58.6,58.83,100000.0,55.6793,55.9259,55.5939,55.8121,100000.0
2008-06-13 10:00:00,58.79,59.14,58.68,59.02,62700.0,55.7742,56.1062,55.6698,55.9924,62700.0
2008-06-13 10:10:00,58.98,59.33,58.98,59.25,45200.0,55.9544,56.2865,55.9544,56.2106,45200.0
2008-06-13 10:20:00,59.24,59.35,59.16,59.2,32100.0,56.2011,56.3054,56.1252,56.1631,32100.0
2008-06-13 10:30:00,59.18,59.2,58.8,58.8,51800.0,56.1441,56.1631,55.7836,55.7836,51800.0
2008-06-13 10:40:00,58.79,58.92,58.69,58.91,71100.0,55.7742,55.8975,55.6793,55.888,71100.0
2008-06-13 10:50:00,58.92,59.0,58.75,58.82,45900.0,55.8975,55.9734,55.7362,55.8026,45900.0
2008-06-13 11:00:00,58.82,58.92,58.67,58.67,56600.0,55.8026,55.8975,55.6603,55.6603,56600.0
2008-06-13 11:10:00,58.68,58.7,58.58,58.59,46700.0,55.6698,55.6888,55.5749,55.5844,46700.0
2008-06-13 11:20:00,58.58,58.61,58.52,58.57,29800.0,55.5749,55.6034,55.518,55.5654,29800.0
2008-06-13 11:30:00,58.56,58.61,58.46,58.55,27600.0,55.556,55.6034,55.4611,55.5465,27600.0
2008-06-13 11:40:00,58.54,58.58,58.44,58.46,19600.0,55.537,55.5749,55.4421,55.4611,19600.0
2008-06-13 11:50:00,58.46,58.51,58.43,58.45,16500.0,55.4611,55.5085,55.4326,55.4516,16500.0
2008-06-13 12:00:00,58.45,58.48,58.34,58.45,27600.0,55.4516,55.4801,55.3472,55.4516,27600.0
2008-06-13 12:10:00,58.44,58.57,58.41,58.56,29400.0,55.4421,55.5654,55.4136,55.556,29400.0
2008-06-13 12:20:00,58.57,58.61,58.5,58.54,30700.0,55.5654,55.6034,55.499,55.537,30700.0
2008-06-13 12:30:00,58.54,58.65,58.51,58.51,16000.0,55.537,55.6413,55.5085,55.5085,16000.0
2008-06-13 12:40:00,58.5,58.5,58.35,58.38,36400.0,55.499,55.499,55.3567,55.3852,36400.0
2008-06-13 12:50:00,58.38,58.39,58.24,58.26,22100.0,55.3852,55.3947,55.2524,55.2713,22100.0
2008-06-13 13:00:00,58.27,58.27,58.13,58.19,24200.0,55.2808,55.2808,55.148,55.2049,24200.0
2008-06-13 13:10:00,58.19,58.33,58.19,58.25,35400.0,55.2049,55.3377,55.2049,55.2619,35400.0
2008-06-13 13:20:00,58.25,58.28,58.17,58.2,37200.0,55.2619,55.2903,55.186,55.2144,37200.0
2008-06-13 13:30:00,58.19,58.22,58.02,58.05,49600.0,55.2049,55.2334,55.0437,55.0721,49600.0
2008-06-13 13:40:00,58.05,58.05,57.91,58.01,27800.0,55.0721,55.0721,54.9393,55.0342,27800.0
2008-06-13 13:50:00,58.01,58.08,57.98,57.99,18300.0,55.0342,55.1006,55.0057,55.0152,18300.0
2008-06-13 14:00:00,57.99,58.1,57.95,57.99,27000.0,55.0152,55.1195,54.9772,55.0152,27000.0
2008-06-13 14:10:00,58.0,58.19,58.0,58.15,29600.0,55.0247,55.2049,55.0247,55.167,29600.0
2008-06-13 14:20:00,58.14,58.17,58.01,58.11,27700.0,55.1575,55.186,55.0342,55.129,27700.0
2008-06-13 14:30:00,58.1,58.19,58.08,58.14,19500.0,55.1195,55.2049,55.1006,55.1575,19500.0
2008-06-13 14:40:00,58.14,58.29,58.12,58.29,19600.0,55.1575,55.2998,55.1385,55.2998,19600.0
2008-06-13 14:50:00,58.27,58.36,58.24,58.36,42400.0,55.2808,55.3662,55.2524,55.3662,42400.0
2008-06-13 15:00:00,58.34,58.36,58.27,58.32,39100.0,55.3472,55.3662,55.2808,55.3283,39100.0
2008-06-13 15:10:00,58.31,58.34,58.25,58.26,29500.0,55.3188,55.3472,55.2619,55.2713,29500.0
2008-06-13 15:20:00,58.25,58.38,58.17,58.18,46400.0,55.2619,55.3852,55.186,55.1954,46400.0
2008-06-13 15:30:00,58.19,58.32,58.1,58.32,57800.0,55.2049,55.3283,55.1195,55.3283,57800.0
2008-06-13 15:40:00,58.32,58.6,58.32,58.51,113200.0,55.3283,55.5939,55.3283,55.5085,113200.0
2008-06-13 15:50:00,58.51,58.67,58.51,58.64,70300.0,55.5085,55.6603,55.5085,55.6318,70300.0
2008-06-16 09:30:00,58.56,58.6,58.14,58.5,83500.0,55.556,55.5939,55.1575,55.499,83500.0
2008-06-16 09:40:00,58.5,58.61,58.29,58.29,72000.0,55.499,55.6034,55.2998,55.2998,72000.0
2008-06-16 09:50:00,58.27,58.5,58.15,58.46,88700.0,55.2808,55.499,55.167,55.4611,88700.0
2008-06-16 10:00:00,58.47,58.53,58.39,58.5,56900.0,55.4706,55.5275,55.3947,55.499,56900.0
2008-06-16 10:10:00,58.49,58.6,58.41,58.58,48800.0,55.4895,55.5939,55.4136,55.5749,48800.0
2008-06-16 10:20:00,58.58,58.61,58.51,58.6,41300.0,55.5749,55.6034,55.5085,55.5939,41300.0
2008-06-16 10:30:00,58.6,58.69,58.57,58.67,57000.0,55.5939,55.6793,55.5654,55.6603,57000.0
2008-06-16 10:40:00,58.68,58.83,58.67,58.8,56800.0,55.6698,55.8121,55.6603,55.7836,56800.0
2008-06-16 10:50:00,58.8,58.88,58.69,58.87,82000.0,55.7836,55.8595,55.6793,55.85,82000.0
2008-06-16 11:00:00,58.87,58.92,58.84,58.89,42200.0,55.85,55.8975,55.8216,55.869,42200.0
2008-06-16 11:10:00,58.9,58.94,58.85,58.85,31600.0,55.8785,55.9165,55.8311,55.8311,31600.0
2008-06-16 11:20:00,58.85,58.86,58.73,58.74,54800.0,55.8311,55.8406,55.7172,55.7267,54800.0
2008-06-16 11:30:00,58.75,58.84,58.74,58.79,20000.0,55.7362,55.8216,55.7267,55.7742,20000.0
2008-06-16 11:40:00,58.82,58.82,58.71,58.71,17100.0,55.8026,55.8026,55.6983,55.6983,17100.0
2008-06-16 11:50:00,58.72,58.72,58.62,58.68,39300.0,55.7077,55.7077,55.6129,55.6698,39300.0
2008-06-16 12:00:00,58.69,58.72,58.5,58.52,50800.0,55.6793,55.7077,55.499,55.518,50800.0
2008-06-16 12:10:00,58.52,58.62,58.52,58.6,19200.0,55.518,55.6129,55.518,55.5939,19200.0
2008-06-16 12:20:00,58.6,58.62,58.55,58.57,19500.0,55.5939,55.6129,55.5465,55.5654,19500.0
2008-06-16 12:30:00,58.58,58.67,58.58,58.61,27100.0,55.5749,55.6603,55.5749,55.6034,27100.0
2008-06-16 12:40:00,58.61,58.66,58.59,58.66,21800.0,55.6034,55.6508,55.5844,55.6508,21800.0
2008-06-16 12:50:00,58.66,58.88,58.66,58.71,37700.0,55.6508,55.8595,55.6508,55.6983,37700.0
2008-06-16 13:00:00,58.71,58.77,58.65,58.66,21600.0,55.6983,55.7552,55.6413,55.6508,21600.0
2008-06-16 13:10:00,58.66,58.95,58.64,58.95,42300.0,55.6508,55.9259,55.6318,55.9259,42300.0
2008-06-16 13:20:00,58.94,59.04,58.82,59.04,34500.0,55.9165,56.0113,55.8026,56.0113,34500.0
2008-06-16 13:30:00,59.04,59.3,59.03,59.28,46200.0,56.0113,56.258,56.0018,56.239,46200.0
2008-06-16 13:40:00,59.29,59.41,59.14,59.27,99900.0,56.2485,56.3623,56.1062,56.2295,99900.0
2008-06-16 13:50:00,59.27,59.28,59.2,59.27,37700.0,56.2295,56.239,56.1631,56.2295,37700.0
2008-06-16 14:00:00,59.27,59.32,59.18,59.2,97900.0,56.2295,56.277,56.1441,56.1631,97900.0
2008-06-16 14:10:00,59.2,59.24,59.06,59.06,101800.0,56.1631,56.2011,56.0303,56.0303,101800.0
2008-06-16 14:20:00,59.07,59.12,58.92,58.96,55800.0,56.0398,56.0872,55.8975,55.9354,55800.0
2008-06-16 14:30:00,58.97,59.1,58.96,59.09,44200.0,55.9449,56.0682,55.9354,56.0588,44200.0
2008-06-16 14:40:00,59.09,59.26,59.08,59.23,43000.0,56.0588,56.22,56.0493,56.1916,43000.0
2008-06-16 14:50:00,59.25,59.32,59.21,59.25,30900.0,56.2106,56.277,56.1726,56.2106,30900.0
2008-06-16 15:00:00,59.25,59.27,59.15,59.2,28200.0,56.2106,56.2295,56.1157,56.1631,28200.0
2008-06-16 15:10:00,59.2,59.36,59.2,59.29,34100.0,56.1631,56.3149,56.1631,56.2485,34100.0
2008-06-16 15:20:00,59.3,59.32,59.21,59.29,39300.0,56.258,56.277,56.1726,56.2485,39300.0
2008-06-16 15:30:00,59.27,59.31,59.19,59.24,94400.0,56.2295,56.2675,56.1536,56.2011,94400.0
2008-06-16 15:40:00,59.22,59.31,59.22,59.29,80200.0,56.1821,56.2675,56.1821,56.2485,80200.0
2008-06-16 15:50:00,59.28,59.38,59.23,59.28,122600.0,56.239,56.3339,56.1916,56.239,122600.0
2008-06-17 09:30:00,59.6,59.63,58.76,59.28,68800.0,56.5426,56.5711,55.7457,56.239,68800.0
2008-06-17 09:40:00,59.25,59.68,59.25,59.65,94700.0,56.2106,56.6185,56.2106,56.59,94700.0
2008-06-17 09:50:00,59.65,59.77,59.49,59.54,91500.0,56.59,56.7039,56.4382,56.4857,91500.0
2008-06-17 10:00:00,59.53,59.55,59.34,59.36,71700.0,56.4762,56.4952,56.2959,56.3149,71700.0
2008-06-17 10:10:00,59.38,59.48,59.34,59.46,46300.0,56.3339,56.4288,56.2959,56.4098,46300.0
2008-06-17 10:20:00,59.47,59.48,59.33,59.33,76800.0,56.4193,56.4288,56.2865,56.2865,76800.0
2008-06-17 10:30:00,59.31,59.45,59.31,59.39,29400.0,56.2675,56.4003,56.2675,56.3434,29400.0
2008-06-17 10:40:00,59.41,59.45,59.31,59.35,67400.0,56.3623,56.4003,56.2675,56.3054,67400.0
2008-06-17 10:50:00,59.34,59.44,59.32,59.41,41500.0,56.2959,56.3908,56.277,56.3623,41500.0
2008-06-17 11:00:00,59.41,59.41,59.27,59.28,46300.0,56.3623,56.3623,56.2295,56.239,46300.0
2008-06-17 11:10:00,59.27,59.33,59.24,59.28,21200.0,56.2295,56.2865,56.2011,56.239,21200.0
2008-06-17 11:20:00,59.3,59.32,59.2,59.24,87700.0,56.258,56.277,56.1631,56.2011,87700.0
2008-06-17 11:30:00,59.25,59.28,59.22,59.25,25000.0,56.2106,56.239,56.1821,56.2106,25000.0
2008-06-17 11:40:00,59.23,59.27,59.2,59.24,22900.0,56.1916,56.2295,56.1631,56.2011,22900.0
2008-06-17 11:50:00,59.23,59.42,59.22,59.4,89100.0,56.1916,56.3718,56.1821,56.3529,89100.0
2008-06-17 12:00:00,59.38,59.5,59.34,59.46,39200.0,56.3339,56.4477,56.2959,56.4098,39200.0
2008-06-17 12:10:00,59.46,59.47,59.31,59.33,26000.0,56.4098,56.4193,56.2675,56.2865,26000.0
2008-06-17 12:20:00,59.32,59.32,59.2,59.21,19100.0,56.277,56.277,56.1631,56.1726,19100.0
2008-06-17 12:30:00,59.21,59.23,59.08,59.1,30700.0,56.1726,56.1916,56.0493,56.0682,30700.0
2008-06-17 12:40:00,59.09,59.11,59.05,59.07,46200.0,56.0588,56.0777,56.0208,56.0398,46200.0
2008-06-17 12:50:00,59.06,59.07,58.94,58.96,27900.0,56.0303,56.0398,55.9165,55.9354,27900.0
2008-06-17 13:00:00,58.95,59.06,58.88,59.05,43300.0,55.9259,56.0303,55.8595,56.0208,43300.0
2008-06-17 13:10:00,59.05,59.05,59.01,59.03,20800.0,56.0208,56.0208,55.9829,56.0018,20800.0
2008-06-17 13:20:00,59.02,59.05,58.92,58.97,59600.0,55.9924,56.0208,55.8975,55.9449,59600.0
2008-06-17 13:30:00,58.98,58.98,58.92,58.93,26100.0,55.9544,55.9544,55.8975,55.907,26100.0
2008-06-17 13:40:00,58.92,58.94,58.83,58.9,21700.0,55.8975,55.9165,55.8121,55.8785,21700.0
2008-06-17 13:50:00,58.89,58.9,58.8,58.86,23900.0,55.869,55.8785,55.7836,55.8406,23900.0
2008-06-17 14:00:00,58.86,58.93,58.81,58.84,20200.0,55.8406,55.907,55.7931,55.8216,20200.0
2008-06-17 14:10:00,58.84,58.92,58.84,58.9,13000.0,55.8216,55.8975,55.8216,55.8785,13000.0
2008-06-17 14:20:00,58.91,58.93,58.81,58.85,8900.0,55.888,55.907,55.7931,55.8311,8900.0
2008-06-17 14:30:00,58.85,58.92,58.83,58.85,11800.0,55.8311,55.8975,55.8121,55.8311,11800.0
2008-06-17 14:40:00,58.87,58.94,58.86,58.92,12200.0,55.85,55.9165,55.8406,55.8975,12200.0
2008-06-17 14:50:00,58.93,58.98,58.91,58.91,15700.0,55.907,55.9544,55.888,55.888,15700.0
2008-06-17 15:00:00,58.91,58.95,58.85,58.85,17700.0,55.888,55.9259,55.8311,55.8311,17700.0
2008-06-17 15:10:00,58.86,58.94,58.71,58.71,33300.0,55.8406,55.9165,55.6983,55.6983,33300.0
2008-06-17 15:20:00,58.72,58.87,58.72,58.85,24000.0,55.7077,55.85,55.7077,55.8311,24000.0
2008-06-17 15:30:00,58.84,58.91,58.8,58.82,42200.0,55.8216,55.888,55.7836,55.8026,42200.0
2008-06-17 15:40:00,58.84,58.88,58.77,58.84,40400.0,55.8216,55.8595,55.7552,55.8216,40400.0
2008-06-17 15:50:00,58.85,58.95,58.85,58.9,99800.0,55.8311,55.9259,55.8311,55.8785,99800.0
2008-06-18 09:30:00,58.49,58.78,58.49,58.69,50600.0,55.4895,55.7647,55.4895,55.6793,50600.0
2008-06-18 09:40:00,58.69,58.73,58.45,58.46,37900.0,55.6793,55.7172,55.4516,55.4611,37900.0
2008-06-18 09:50:00,58.47,58.51,58.31,58.37,34200.0,55.4706,55.5085,55.3188,55.3757,34200.0
2008-06-18 10:00:00,58.37,58.58,58.34,58.51,18600.0,55.3757,55.5749,55.3472,55.5085,18600.0
2008-06-18 10:10:00,58.52,58.54,58.31,58.32,25100.0,55.518,55.537,55.3188,55.3283,25100.0
2008-06-18 10:20:00,58.32,58.37,58.06,58.09,56800.0,55.3283,55.3757,55.0816,55.1101,56800.0
2008-06-18 10:30:00,58.09,58.35,58.04,58.22,49900.0,55.1101,55.3567,55.0626,55.2334,49900.0
2008-06-18 10:40:00,58.24,58.44,58.21,58.39,43400.0,55.2524,55.4421,55.2239,55.3947,43400.0
2008-06-18 10:50:00,58.39,58.45,58.24,58.39,47100.0,55.3947,55.4516,55.2524,55.3947,47100.0
2008-06-18 11:00:00,58.4,58.49,58.37,58.49,32300.0,55.4042,55.4895,55.3757,55.4895,32300.0
2008-06-18 11:10:00,58.49,58.53,58.47,58.49,32100.0,55.4895,55.5275,55.4706,55.4895,32100.0
2008-06-18 11:20:00,58.48,58.5,58.34,58.34,31800.0,55.4801,55.499,55.3472,55.3472,31800.0
2008-06-18 11:30:00,58.35,58.48,58.33,58.35,35900.0,55.3567,55.4801,55.3377,55.3567,35900.0
2008-06-18 11:40:00,58.35,58.37,58.26,58.27,22500.0,55.3567,55.3757,55.2713,55.2808,22500.0
2008-06-18 11:50:00,58.3,58.41,58.26,58.29,35600.0,55.3093,55.4136,55.2713,55.2998,35600.0
2008-06-18 12:00:00,58.29,58.34,58.21,58.22,19900.0,55.2998,55.3472,55.2239,55.2334,19900.0
2008-06-18 12:10:00,58.22,58.29,58.19,58.21,25100.0,55.2334,55.2998,55.2049,55.2239,25100.0
2008-06-18 12:20:00,58.2,58.22,58.18,58.2,15200.0,55.2144,55.2334,55.1954,55.2144,15200.0
2008-06-18 12:30:00,58.18,58.27,58.16,58.16,24600.0,55.1954,55.2808,55.1765,55.1765,24600.0
2008-06-18 12:40:00,58.16,58.18,58.08,58.16,80900.0,55.1765,55.1954,55.1006,55.1765,80900.0
2008-06-18 12:50:00,58.16,58.17,58.06,58.13,33700.0,55.1765,55.186,55.0816,55.148,33700.0
2008-06-18 13:00:00,58.13,58.15,58.04,58.05,28600.0,55.148,55.167,55.0626,55.0721,28600.0
2008-06-18 13:10:00,58.06,58.06,57.97,58.02,31700.0,55.0816,55.0816,54.9962,55.0437,31700.0
2008-06-18 13:20:00,58.01,58.07,57.91,57.94,40100.0,55.0342,55.0911,54.9393,54.9678,40100.0
2008-06-18 13:30:00,57.95,58.03,57.86,57.88,31300.0,54.9772,55.0531,54.8919,54.9108,31300.0
2008-06-18 13:40:00,57.89,58.0,57.88,57.99,52100.0,54.9203,55.0247,54.9108,55.0152,52100.0
2008-06-18 13:50:00,58.0,58.06,57.97,58.03,26500.0,55.0247,55.0816,54.9962,55.0531,26500.0
2008-06-18 14:00:00,58.02,58.11,57.99,58.0,27000.0,55.0437,55.129,55.0152,55.0247,27000.0
2008-06-18 14:10:00,58.01,58.1,57.95,57.95,34300.0,55.0342,55.1195,54.9772,54.9772,34300.0
2008-06-18 14:20:00,57.95,57.95,57.77,57.83,31200.0,54.9772,54.9772,54.8065,54.8634,31200.0
2008-06-18 14:30:00,57.84,58.08,57.82,58.01,40800.0,54.8729,55.1006,54.8539,55.0342,40800.0
2008-06-18 14:40:00,57.98,58.02,57.9,57.92,17800.0,55.0057,55.0437,54.9298,54.9488,17800.0
2008-06-18 14:50:00,57.92,58.04,57.9,58.03,39400.0,54.9488,55.0626,54.9298,55.0531,39400.0
2008-06-18 15:00:00,58.03,58.17,57.95,58.15,38200.0,55.0531,55.186,54.9772,55.167,38200.0
2008-06-18 15:10:00,58.17,58.18,58.03,58.18,29800.0,55.186,55.1954,55.0531,55.1954,29800.0
2008-06-18 15:20:00,58.18,58.18,58.05,58.05,37000.0,55.1954,55.1954,55.0721,55.0721,37000.0
2008-06-18 15:30:00,58.05,58.08,57.93,57.99,51800.0,55.0721,55.1006,54.9583,55.0152,51800.0
2008-06-18 15:40:00,57.99,58.02,57.86,57.87,74400.0,55.0152,55.0437,54.8919,54.9013,74400.0
2008-06-18 15:50:00,57.86,58.01,57.85,57.92,85000.0,54.8919,55.0342,54.8824,54.9488,85000.0
2008-06-19 09:30:00,57.93,57.93,57.55,57.79,57700.0,54.9583,54.9583,54.5978,54.8255,57700.0
2008-06-19 09:40:00,57.81,57.93,57.6,57.79,36200.0,54.8444,54.9583,54.6452,54.8255,36200.0
2008-06-19 09:50:00,57.79,57.91,57.66,57.81,42900.0,54.8255,54.9393,54.7021,54.8444,42900.0
2008-06-19 10:00:00,57.8,57.8,57.44,57.49,82500.0,54.8349,54.8349,54.4934,54.5408,82500.0
2008-06-19 10:10:00,57.49,57.75,57.44,57.68,59900.0,54.5408,54.7875,54.4934,54.7211,59900.0
2008-06-19 10:20:00,57.67,57.88,57.64,57.86,49600.0,54.7116,54.9108,54.6831,54.8919,49600.0
2008-06-19 10:30:00,57.86,58.01,57.84,57.89,66200.0,54.8919,55.0342,54.8729,54.9203,66200.0
2008-06-19 10:40:00,57.89,58.26,57.86,58.25,51800.0,54.9203,55.2713,54.8919,55.2619,51800.0
2008-06-19 10:50:00,58.24,58.35,58.16,58.28,62500.0,55.2524,55.3567,55.1765,55.2903,62500.0
2008-06-19 11:00:00,58.28,58.4,58.19,58.21,36700.0,55.2903,55.4042,55.2049,55.2239,36700.0
2008-06-19 11:10:00,58.21,58.26,58.01,58.26,40200.0,55.2239,55.2713,55.0342,55.2713,40200.0
2008-06-19 11:20:00,58.27,58.3,58.04,58.2,33400.0,55.2808,55.3093,55.0626,55.2144,33400.0
2008-06-19 11:30:00,58.2,58.21,58.13,58.14,43400.0,55.2144,55.2239,55.148,55.1575,43400.0
2008-06-19 11:40:00,58.15,58.24,58.14,58.23,49000.0,55.167,55.2524,55.1575,55.2429,49000.0
2008-06-19 11:50:00,58.24,58.25,58.21,58.21,62200.0,55.2524,55.2619,55.2239,55.2239,62200.0
2008-06-19 12:00:00,58.21,58.24,58.12,58.22,52100.0,55.2239,55.2524,55.1385,55.2334,52100.0
2008-06-19 12:10:00,58.24,58.3,58.08,58.25,35500.0,55.2524,55.3093,55.1006,55.2619,35500.0
2008-06-19 12:20:00,58.25,58.44,58.23,58.36,100500.0,55.2619,55.4421,55.2429,55.3662,100500.0
2008-06-19 12:30:00,58.37,58.58,58.36,58.57,65500.0,55.3757,55.5749,55.3662,55.5654,65500.0
2008-06-19 12:40:00,58.58,58.64,58.48,58.52,37500.0,55.5749,55.6318,55.4801,55.518,37500.0
2008-06-19 12:50:00,58.51,58.65,58.51,58.59,30800.0,55.5085,55.6413,55.5085,55.5844,30800.0
2008-06-19 13:00:00,58.59,58.71,58.57,58.71,30100.0,55.5844,55.6983,55.5654,55.6983,30100.0
2008-06-19 13:10:00,58.73,58.76,58.64,58.66,28500.0,55.7172,55.7457,55.6318,55.6508,28500.0
2008-06-19 13:20:00,58.65,58.74,58.59,58.74,25600.0,55.6413,55.7267,55.5844,55.7267,25600.0
2008-06-19 13:30:00,58.74,58.8,58.69,58.7,34000.0,55.7267,55.7836,55.6793,55.6888,34000.0
2008-06-19 13:40:00,58.69,58.71,58.54,58.66,54400.0,55.6793,55.6983,55.537,55.6508,54400.0
2008-06-19 13:50:00,58.67,58.67,58.5,58.54,14700.0,55.6603,55.6603,55.499,55.537,14700.0
2008-06-19 14:00:00,58.54,58.54,58.46,58.49,17700.0,55.537,55.537,55.4611,55.4895,17700.0
2008-06-19 14:10:00,58.47,58.56,58.45,58.56,12500.0,55.4706,55.556,55.4516,55.556,12500.0
2008-06-19 14:20:00,58.55,58.76,58.53,58.73,30300.0,55.5465,55.7457,55.5275,55.7172,30300.0
2008-06-19 14:30:00,58.73,58.84,58.72,58.82,31200.0,55.7172,55.8216,55.7077,55.8026,31200.0
2008-06-19 14:40:00,58.83,58.84,58.65,58.65,39100.0,55.8121,55.8216,55.6413,55.6413,39100.0
2008-06-19 14:50:00,58.66,58.67,58.63,58.66,45500.0,55.6508,55.6603,55.6224,55.6508,45500.0
2008-06-19 15:00:00,58.66,58.83,58.65,58.75,63200.0,55.6508,55.8121,55.6413,55.7362,63200.0
2008-06-19 15:10:00,58.73,58.79,58.7,58.79,30100.0,55.7172,55.7742,55.6888,55.7742,30100.0
2008-06-19 15:20:00,58.79,58.8,58.65,58.66,93200.0,55.7742,55.7836,55.6413,55.6508,93200.0
2008-06-19 15:30:00,58.66,58.82,58.63,58.78,78200.0,55.6508,55.8026,55.6224,55.7647,78200.0
2008-06-19 15:40:00,58.77,58.78,58.65,58.65,59500.0,55.7552,55.7647,55.6413,55.6413,59500.0
2008-06-19 15:50:00,58.66,58.66,58.48,58.49,198200.0,55.6508,55.6508,55.4801,55.4895,198200.0
2008-06-20 09:30:00,58.15,58.85,57.75,57.79,460400.0,55.167,55.8311,54.7875,54.8255,460400.0
2008-06-20 09:40:00,57.79,58.06,57.76,57.8,52200.0,54.8255,55.0816,54.797,54.8349,52200.0
2008-06-20 09:50:00,57.78,57.93,57.66,57.81,34200.0,54.816,54.9583,54.7021,54.8444,34200.0
2008-06-20 10:00:00,57.83,57.85,57.6,57.66,44200.0,54.8634,54.8824,54.6452,54.7021,44200.0
2008-06-20 10:10:00,57.65,57.74,57.59,57.68,30300.0,54.6926,54.778,54.6357,54.7211,30300.0
2008-06-20 10:20:00,57.68,57.73,57.57,57.72,33500.0,54.7211,54.7685,54.6167,54.759,33500.0
2008-06-20 10:30:00,57.72,57.73,57.51,57.53,25700.0,54.759,54.7685,54.5598,54.5788,25700.0
2008-06-20 10:40:00,57.53,57.64,57.5,57.58,37600.0,54.5788,54.6831,54.5503,54.6262,37600.0
2008-06-20 10:50:00,57.6,57.66,57.53,57.55,26900.0,54.6452,54.7021,54.5788,54.5978,26900.0
2008-06-20 11:00:00,57.54,57.69,57.47,57.66,35400.0,54.5883,54.7306,54.5219,54.7021,35400.0
2008-06-20 11:10:00,57.66,57.67,57.56,57.57,29000.0,54.7021,54.7116,54.6072,54.6167,29000.0
2008-06-20 11:20:00,57.57,57.66,57.52,57.59,43700.0,54.6167,54.7021,54.5693,54.6357,43700.0
2008-06-20 11:30:00,57.58,57.68,57.56,57.67,27800.0,54.6262,54.7211,54.6072,54.7116,27800.0
2008-06-20 11:40:00,57.67,57.8,57.64,57.69,35500.0,54.7116,54.8349,54.6831,54.7306,35500.0
2008-06-20 11:50:00,57.69,57.75,57.64,57.73,29500.0,54.7306,54.7875,54.6831,54.7685,29500.0
2008-06-20 12:00:00,57.74,57.76,57.61,57.63,18700.0,54.778,54.797,54.6547,54.6737,18700.0
2008-06-20 12:10:00,57.63,57.8,57.6,57.76,22500.0,54.6737,54.8349,54.6452,54.797,22500.0
2008-06-20 12:20:00,57.76,57.76,57.58,57.73,22900.0,54.797,54.797,54.6262,54.7685,22900.0
2008-06-20 12:30:00,57.72,57.79,57.7,57.7,29000.0,54.759,54.8255,54.7401,54.7401,29000.0
2008-06-20 12:40:00,57.69,57.73,57.63,57.69,20600.0,54.7306,54.7685,54.6737,54.7306,20600.0
2008-06-20 12:50:00,57.69,57.79,57.64,57.67,19500.0,54.7306,54.8255,54.6831,54.7116,19500.0
2008-06-20 13:00:00,57.67,57.8,57.64,57.77,15900.0,54.7116,54.8349,54.6831,54.8065,15900.0
2008-06-20 13:10:00,57.77,57.83,57.72,57.76,31000.0,54.8065,54.8634,54.759,54.797,31000.0
2008-06-20 13:20:00,57.75,57.76,57.58,57.59,22400.0,54.7875,54.797,54.6262,54.6357,22400.0
2008-06-20 13:30:00,57.58,57.58,57.44,57.49,29000.0,54.6262,54.6262,54.4934,54.5408,29000.0
2008-06-20 13:40:00,57.5,57.55,57.43,57.53,16300.0,54.5503,54.5978,54.4839,54.5788,16300.0
2008-06-20 13:50:00,57.54,57.62,57.53,57.56,38900.0,54.5883,54.6642,54.5788,54.6072,38900.0
2008-06-20 14:00:00,57.54,57.57,57.47,57.51,21800.0,54.5883,54.6167,54.5219,54.5598,21800.0
2008-06-20 14:10:00,57.53,57.57,57.39,57.47,46200.0,54.5788,54.6167,54.446,54.5219,46200.0
2008-06-20 14:20:00,57.5,57.5,57.38,57.47,27700.0,54.5503,54.5503,54.4365,54.5219,27700.0
2008-06-20 14:30:00,57.46,57.55,57.4,57.4,16900.0,54.5124,54.5978,54.4555,54.4555,16900.0
2008-06-20 14:40:00,57.42,57.5,57.42,57.46,31700.0,54.4744,54.5503,54.4744,54.5124,31700.0
2008-06-20 14:50:00,57.45,57.49,57.32,57.34,35800.0,54.5029,54.5408,54.3796,54.3985,35800.0
2008-06-20 15:00:00,57.32,57.47,57.3,57.38,39400.0,54.3796,54.5219,54.3606,54.4365,39400.0
2008-06-20 15:10:00,57.39,57.5,57.36,57.41,33400.0,54.446,54.5503,54.4175,54.4649,33400.0
2008-06-20 15:20:00,57.41,57.61,57.38,57.52,60900.0,54.4649,54.6547,54.4365,54.5693,60900.0
2008-06-20 15:30:00,57.53,57.58,57.46,57.55,50000.0,54.5788,54.6262,54.5124,54.5978,50000.0
2008-06-20 15:40:00,57.55,57.73,57.54,57.65,94000.0,54.5978,54.7685,54.5883,54.6926,94000.0
2008-06-20 15:50:00,57.65,57.78,57.6,57.61,128300.0,54.6926,54.816,54.6452,54.6547,128300.0
2008-06-23 09:30:00,57.47,57.87,57.47,57.81,66600.0,54.5219,54.9013,54.5219,54.8444,66600.0
2008-06-23 09:40:00,57.81,57.81,57.32,57.47,77100.0,54.8444,54.8444,54.3796,54.5219,77100.0
2008-06-23 09:50:00,57.49,57.54,57.34,57.38,43600.0,54.5408,54.5883,54.3985,54.4365,43600.0
2008-06-23 10:00:00,57.38,57.39,57.3,57.32,45700.0,54.4365,54.446,54.3606,54.3796,45700.0
2008-06-23 10:10:00,57.33,57.46,57.33,57.44,56200.0,54.389,54.5124,54.389,54.4934,56200.0
2008-06-23 10:20:00,57.44,57.44,57.31,57.33,40200.0,54.4934,54.4934,54.3701,54.389,40200.0
2008-06-23 10:30:00,57.34,57.49,57.31,57.42,34500.0,54.3985,54.5408,54.3701,54.4744,34500.0
2008-06-23 10:40:00,57.42,57.48,57.41,57.44,25200.0,54.4744,54.5314,54.4649,54.4934,25200.0
2008-06-23 10:50:00,57.44,57.44,57.26,57.3,17600.0,54.4934,54.4934,54.3226,54.3606,17600.0
2008-06-23 11:00:00,57.3,57.49,57.29,57.45,57300.0,54.3606,54.5408,54.3511,54.5029,57300.0
2008-06-23 11:10:00,57.47,57.47,57.22,57.23,26500.0,54.5219,54.5219,54.2847,54.2942,26500.0
2008-06-23 11:20:00,57.23,57.3,57.1,57.3,34700.0,54.2942,54.3606,54.1708,54.3606,34700.0
2008-06-23 11:30:00,57.31,57.32,57.2,57.28,23300.0,54.3701,54.3796,54.2657,54.3416,23300.0
2008-06-23 11:40:00,57.29,57.42,57.29,57.38,15000.0,54.3511,54.4744,54.3511,54.4365,15000.0
2008-06-23 11:50:00,57.36,57.53,57.35,57.52,12500.0,54.4175,54.5788,54.408,54.5693,12500.0
2008-06-23 12:00:00,57.53,57.57,57.31,57.31,24600.0,54.5788,54.6167,54.3701,54.3701,24600.0
2008-06-23 12:10:00,57.31,57.31,57.17,57.27,32500.0,54.3701,54.3701,54.2373,54.3321,32500.0
2008-06-23 12:20:00,57.29,57.29,57.17,57.17,16700.0,54.3511,54.3511,54.2373,54.2373,16700.0
2008-06-23 12:30:00,57.17,57.22,57.11,57.11,35500.0,54.2373,54.2847,54.1803,54.1803,35500.0
2008-06-23 12:40:00,57.11,57.16,57.02,57.15,46400.0,54.1803,54.2278,54.095,54.2183,46400.0
2008-06-23 12:50:00,57.15,57.44,57.14,57.44,40100.0,54.2183,54.4934,54.2088,54.4934,40100.0
2008-06-23 13:00:00,57.43,57.49,57.42,57.49,48900.0,54.4839,54.5408,54.4744,54.5408,48900.0
2008-06-23 13:10:00,57.48,57.49,57.38,57.4,22000.0,54.5314,54.5408,54.4365,54.4555,22000.0
2008-06-23 13:20:00,57.4,57.57,57.4,57.52,26200.0,54.4555,54.6167,54.4555,54.5693,26200.0
2008-06-23 13:30:00,57.5,57.62,57.5,57.56,34800.0,54.5503,54.6642,54.5503,54.6072,34800.0
2008-06-23 13:40:00,57.57,57.62,57.55,57.6,35800.0,54.6167,54.6642,54.5978,54.6452,35800.0
2008-06-23 13:50:00,57.59,57.59,57.51,57.54,22000.0,54.6357,54.6357,54.5598,54.5883,22000.0
2008-06-23 14:00:00,57.54,57.58,57.4,57.4,31900.0,54.5883,54.6262,54.4555,54.4555,31900.0
2008-06-23 14:10:00,57.4,57.54,57.39,57.54,40100.0,54.4555,54.5883,54.446,54.5883,40100.0
2008-06-23 14:20:00,57.52,57.58,57.43,57.51,35000.0,54.5693,54.6262,54.4839,54.5598,35000.0
2008-06-23 14:30:00,57.51,57.53,57.45,57.47,32600.0,54.5598,54.5788,54.5029,54.5219,32600.0
2008-06-23 14:40:00,57.49,57.49,57.35,57.36,38400.0,54.5408,54.5408,54.408,54.4175,38400.0
2008-06-23 14:50:00,57.35,57.44,57.34,57.44,19900.0,54.408,54.4934,54.3985,54.4934,19900.0
2008-06-23 15:00:00,57.43,57.44,57.34,57.38,29400.0,54.4839,54.4934,54.3985,54.4365,29400.0
2008-06-23 15:10:00,57.38,57.45,57.31,57.34,40700.0,54.4365,54.5029,54.3701,54.3985,40700.0
2008-06-23 15:20:00,57.33,57.48,57.29,57.47,179900.0,54.389,54.5314,54.3511,54.5219,179900.0
2008-06-23 15:30:00,57.48,57.48,57.41,57.42,46800.0,54.5314,54.5314,54.4649,54.4744,46800.0
2008-06-23 15:40:00,57.43,57.49,57.42,57.44,50000.0,54.4839,54.5408,54.4744,54.4934,50000.0
2008-06-23 15:50:00,57.43,57.44,57.29,57.38,209600.0,54.4839,54.4934,54.3511,54.4365,209600.0
2008-06-24 09:30:00,57.18,57.28,56.23,56.32,146900.0,54.2467,54.3416,53.3455,53.4309,146900.0
2008-06-24 09:40:00,56.32,56.36,56.05,56.08,143700.0,53.4309,53.4688,53.1747,53.2032,143700.0
2008-06-24 09:50:00,56.09,56.16,55.93,55.97,124900.0,53.2127,53.2791,53.0609,53.0988,124900.0
2008-06-24 10:00:00,55.95,55.96,55.51,55.77,150300.0,53.0798,53.0893,52.6624,52.9091,150300.0
2008-06-24 10:10:00,55.78,55.91,55.73,55.81,130200.0,52.9186,53.0419,52.8711,52.947,130200.0
2008-06-24 10:20:00,55.81,55.9,55.68,55.75,108300.0,52.947,53.0324,52.8237,52.8901,108300.0
2008-06-24 10:30:00,55.73,55.75,55.63,55.63,60900.0,52.8711,52.8901,52.7763,52.7763,60900.0
2008-06-24 10:40:00,55.63,55.65,55.37,55.63,137300.0,52.7763,52.7952,52.5296,52.7763,137300.0
2008-06-24 10:50:00,55.64,55.82,55.62,55.78,63400.0,52.7857,52.9565,52.7668,52.9186,63400.0
2008-06-24 11:00:00,55.79,55.85,55.75,55.78,130400.0,52.928,52.985,52.8901,52.9186,130400.0
2008-06-24 11:10:00,55.78,56.08,55.77,56.03,65300.0,52.9186,53.2032,52.9091,53.1557,65300.0
2008-06-24 11:20:00,56.03,56.06,55.92,55.95,66300.0,53.1557,53.1842,53.0514,53.0798,66300.0
2008-06-24 11:30:00,55.92,56.07,55.91,55.96,69900.0,53.0514,53.1937,53.0419,53.0893,69900.0
2008-06-24 11:40:00,55.97,56.04,55.92,55.96,154600.0,53.0988,53.1652,53.0514,53.0893,154600.0
2008-06-24 11:50:00,55.95,56.02,55.9,56.0,172100.0,53.0798,53.1462,53.0324,53.1273,172100.0
2008-06-24 12:00:00,56.0,56.0,55.91,55.98,42000.0,53.1273,53.1273,53.0419,53.1083,42000.0
2008-06-24 12:10:00,55.99,56.01,55.87,55.87,48300.0,53.1178,53.1368,53.0039,53.0039,48300.0
2008-06-24 12:20:00,55.87,56.0,55.79,56.0,34100.0,53.0039,53.1273,52.928,53.1273,34100.0
2008-06-24 12:30:00,55.99,56.03,55.97,55.99,44100.0,53.1178,53.1557,53.0988,53.1178,44100.0
2008-06-24 12:40:00,55.97,55.98,55.91,55.91,38200.0,53.0988,53.1083,53.0419,53.0419,38200.0
2008-06-24 12:50:00,55.92,55.95,55.87,55.91,44200.0,53.0514,53.0798,53.0039,53.0419,44200.0
2008-06-24 13:00:00,55.91,55.93,55.82,55.82,53700.0,53.0419,53.0609,52.9565,52.9565,53700.0
2008-06-24 13:10:00,55.82,55.91,55.82,55.91,32600.0,52.9565,53.0419,52.9565,53.0419,32600.0
2008-06-24 13:20:00,55.89,55.93,55.82,55.84,41300.0,53.0229,53.0609,52.9565,52.9755,41300.0
2008-06-24 13:30:00,55.84,55.96,55.77,55.86,67900.0,52.9755,53.0893,52.9091,52.9945,67900.0
2008-06-24 13:40:00,55.85,55.96,55.85,55.96,38000.0,52.985,53.0893,52.985,53.0893,38000.0
2008-06-24 13:50:00,55.96,55.99,55.92,55.95,34500.0,53.0893,53.1178,53.0514,53.0798,34500.0
2008-06-24 14:00:00,55.94,56.0,55.94,55.95,75400.0,53.0704,53.1273,53.0704,53.0798,75400.0
2008-06-24 14:10:00,55.95,55.95,55.87,55.9,43700.0,53.0798,53.0798,53.0039,53.0324,43700.0
2008-06-24 14:20:00,55.89,55.92,55.84,55.89,41900.0,53.0229,53.0514,52.9755,53.0229,41900.0
2008-06-24 14:30:00,55.92,55.92,55.87,55.87,34400.0,53.0514,53.0514,53.0039,53.0039,34400.0
2008-06-24 14:40:00,55.89,55.99,55.87,55.96,71000.0,53.0229,53.1178,53.0039,53.0893,71000.0
2008-06-24 14:50:00,55.96,56.0,55.95,55.98,55800.0,53.0893,53.1273,53.0798,53.1083,55800.0
2008-06-24 15:00:00,56.0,56.01,55.88,55.94,185400.0,53.1273,53.1368,53.0134,53.0704,185400.0
2008-06-24 15:10:00,55.94,55.96,55.89,55.9,56500.0,53.0704,53.0893,53.0229,53.0324,56500.0
2008-06-24 15:20:00,55.9,55.91,55.81,55.9,58300.0,53.0324,53.0419,52.947,53.0324,58300.0
2008-06-24 15:30:00,55.9,55.92,55.78,55.86,87800.0,53.0324,53.0514,52.9186,52.9945,87800.0
2008-06-24 15:40:00,55.86,55.98,55.85,55.93,75100.0,52.9945,53.1083,52.985,53.0609,75100.0
2008-06-24 15:50:00,55.93,55.94,55.81,55.84,128400.0,53.0609,53.0704,52.947,52.9755,128400.0
2008-06-25 09:30:00,56.12,56.12,55.46,55.85,97300.0,53.2411,53.2411,52.615,52.985,97300.0
2008-06-25 09:40:00,55.85,56.0,55.68,55.91,80100.0,52.985,53.1273,52.8237,53.0419,80100.0
2008-06-25 09:50:00,55.91,56.12,55.79,56.1,70400.0,53.0419,53.2411,52.928,53.2221,70400.0
2008-06-25 10:00:00,56.13,56.31,56.12,56.25,48700.0,53.2506,53.4214,53.2411,53.3645,48700.0
2008-06-25 10:10:00,56.27,56.35,56.25,56.31,34700.0,53.3834,53.4593,53.3645,53.4214,34700.0
2008-06-25 10:20:00,56.3,56.39,56.25,56.26,127200.0,53.4119,53.4973,53.3645,53.3739,127200.0
2008-06-25 10:30:00,56.26,56.35,56.25,56.33,50000.0,53.3739,53.4593,53.3645,53.4403,50000.0
2008-06-25 10:40:00,56.33,56.33,56.28,56.29,42000.0,53.4403,53.4403,53.3929,53.4024,42000.0
2008-06-25 10:50:00,56.3,56.3,56.2,56.24,59300.0,53.4119,53.4119,53.317,53.355,59300.0
2008-06-25 11:00:00,56.26,56.28,56.21,56.23,28600.0,53.3739,53.3929,53.3265,53.3455,28600.0
2008-06-25 11:10:00,56.23,56.25,56.1,56.12,56900.0,53.3455,53.3645,53.2221,53.2411,56900.0
2008-06-25 11:20:00,56.12,56.25,56.11,56.13,46000.0,53.2411,53.3645,53.2316,53.2506,46000.0
2008-06-25 11:30:00,56.12,56.2,56.11,56.17,46000.0,53.2411,53.317,53.2316,53.2886,46000.0
2008-06-25 11:40:00,56.16,56.21,56.11,56.12,29300.0,53.2791,53.3265,53.2316,53.2411,29300.0
2008-06-25 11:50:00,56.13,56.19,56.03,56.19,30700.0,53.2506,53.3075,53.1557,53.3075,30700.0
2008-06-25 12:00:00,56.19,56.2,56.08,56.18,50000.0,53.3075,53.317,53.2032,53.298,50000.0
2008-06-25 12:10:00,56.16,56.19,56.08,56.12,52400.0,53.2791,53.3075,53.2032,53.2411,52400.0
2008-06-25 12:20:00,56.12,56.18,56.08,56.16,34500.0,53.2411,53.298,53.2032,53.2791,34500.0
2008-06-25 12:30:00,56.16,56.2,56.12,56.18,20200.0,53.2791,53.317,53.2411,53.298,20200.0
2008-06-25 12:40:00,56.17,56.2,56.12,56.14,395900.0,53.2886,53.317,53.2411,53.2601,395900.0
2008-06-25 12:50:00,56.14,56.16,56.11,56.13,32800.0,53.2601,53.2791,53.2316,53.2506,32800.0
2008-06-25 13:00:00,56.14,56.15,56.05,56.14,47800.0,53.2601,53.2696,53.1747,53.2601,47800.0
2008-06-25 13:10:00,56.14,56.17,56.13,56.16,37300.0,53.2601,53.2886,53.2506,53.2791,37300.0
2008-06-25 13:20:00,56.15,56.17,56.12,56.15,27000.0,53.2696,53.2886,53.2411,53.2696,27000.0
2008-06-25 13:30:00,56.14,56.14,56.03,56.06,30900.0,53.2601,53.2601,53.1557,53.1842,30900.0
2008-06-25 13:40:00,56.06,56.06,56.0,56.01,25100.0,53.1842,53.1842,53.1273,53.1368,25100.0
2008-06-25 13:50:00,56.01,56.03,55.98,55.98,111900.0,53.1368,53.1557,53.1083,53.1083,111900.0
2008-06-25 14:00:00,55.98,56.01,55.94,55.97,61300.0,53.1083,53.1368,53.0704,53.0988,61300.0
2008-06-25 14:10:00,55.96,56.14,55.83,56.13,146900.0,53.0893,53.2601,52.966,53.2506,146900.0
2008-06-25 14:20:00,56.12,56.17,55.9,55.91,103500.0,53.2411,53.2886,53.0324,53.0419,103500.0
2008-06-25 14:30:00,55.91,56.01,55.77,55.84,109900.0,53.0419,53.1368,52.9091,52.9755,109900.0
2008-06-25 14:40:00,55.84,55.95,55.74,55.9,77000.0,52.9755,53.0798,52.8806,53.0324,77000.0
2008-06-25 14:50:00,55.92,56.06,55.9,55.97,53300.0,53.0514,53.1842,53.0324,53.0988,53300.0
2008-06-25 15:00:00,55.98,56.2,55.94,56.15,93100.0,53.1083,53.317,53.0704,53.2696,93100.0
2008-06-25 15:10:00,56.15,56.21,56.02,56.05,81400.0,53.2696,53.3265,53.1462,53.1747,81400.0
2008-06-25 15:20:00,56.05,56.05,55.74,55.84,86700.0,53.1747,53.1747,52.8806,52.9755,86700.0
2008-06-25 15:30:00,55.83,55.85,55.59,55.64,99000.0,52.966,52.985,52.7383,52.7857,99000.0
2008-06-25 15:40:00,55.63,55.83,55.63,55.66,89200.0,52.7763,52.966,52.7763,52.8047,89200.0
2008-06-25 15:50:00,55.66,55.84,55.66,55.79,122000.0,52.8047,52.9755,52.8047,52.928,122000.0
2008-06-26 09:30:00,55.11,55.16,54.93,55.13,93200.0,52.2829,52.3304,52.1122,52.3019,93200.0
2008-06-26 09:40:00,55.13,55.14,54.92,54.95,63700.0,52.3019,52.3114,52.1027,52.1311,63700.0
2008-06-26 09:50:00,54.94,55.19,54.92,55.15,117400.0,52.1217,52.3588,52.1027,52.3209,117400.0
2008-06-26 10:00:00,55.15,55.2,55.0,55.14,125900.0,52.3209,52.3683,52.1786,52.3114,125900.0
2008-06-26 10:10:00,55.14,55.18,55.03,55.14,38900.0,52.3114,52.3493,52.207,52.3114,38900.0
2008-06-26 10:20:00,55.14,55.47,55.14,55.44,39400.0,52.3114,52.6245,52.3114,52.596,39400.0
2008-06-26 10:30:00,55.41,55.46,55.21,55.22,34900.0,52.5675,52.615,52.3778,52.3873,34900.0
2008-06-26 10:40:00,55.22,55.31,55.15,55.31,31000.0,52.3873,52.4727,52.3209,52.4727,31000.0
2008-06-26 10:50:00,55.3,55.39,55.02,55.1,42400.0,52.4632,52.5486,52.1975,52.2734,42400.0
2008-06-26 11:00:00,55.07,55.26,54.93,55.25,123200.0,52.245,52.4252,52.1122,52.4157,123200.0
2008-06-26 11:10:00,55.25,55.36,55.21,55.26,62400.0,52.4157,52.5201,52.3778,52.4252,62400.0
2008-06-26 11:20:00,55.24,55.36,55.2,55.29,51600.0,52.4063,52.5201,52.3683,52.4537,51600.0
2008-06-26 11:30:00,55.26,55.39,55.23,55.27,43400.0,52.4252,52.5486,52.3968,52.4347,43400.0
2008-06-26 11:40:00,55.29,55.54,55.28,55.47,50700.0,52.4537,52.6909,52.4442,52.6245,50700.0
2008-06-26 11:50:00,55.47,55.59,55.38,55.59,36000.0,52.6245,52.7383,52.5391,52.7383,36000.0
2008-06-26 12:00:00,55.58,55.6,55.41,55.45,39200.0,52.7288,52.7478,52.5675,52.6055,39200.0
2008-06-26 12:10:00,55.45,55.52,55.43,55.44,34800.0,52.6055,52.6719,52.5865,52.596,34800.0
2008-06-26 12:20:00,55.44,55.46,55.31,55.31,110500.0,52.596,52.615,52.4727,52.4727,110500.0
2008-06-26 12:30:00,55.3,55.31,55.18,55.24,52100.0,52.4632,52.4727,52.3493,52.4063,52100.0
2008-06-26 12:40:00,55.24,55.25,55.09,55.09,30500.0,52.4063,52.4157,52.264,52.264,30500.0
2008-06-26 12:50:00,55.09,55.16,55.07,55.11,19000.0,52.264,52.3304,52.245,52.2829,19000.0
2008-06-26 13:00:00,55.13,55.2,55.11,55.12,21800.0,52.3019,52.3683,52.2829,52.2924,21800.0
2008-06-26 13:10:00,55.11,55.17,54.99,55.02,55600.0,52.2829,52.3399,52.1691,52.1975,55600.0
2008-06-26 13:20:00,55.04,55.05,54.9,54.99,45400.0,52.2165,52.226,52.0837,52.1691,45400.0
2008-06-26 13:30:00,54.99,55.05,54.97,54.99,55400.0,52.1691,52.226,52.1501,52.1691,55400.0
2008-06-26 13:40:00,55.0,55.09,54.96,55.0,25900.0,52.1786,52.264,52.1406,52.1786,25900.0
2008-06-26 13:50:00,55.01,55.21,55.01,55.1,31900.0,52.1881,52.3778,52.1881,52.2734,31900.0
2008-06-26 14:00:00,55.1,55.17,55.0,55.12,88700.0,52.2734,52.3399,52.1786,52.2924,88700.0
2008-06-26 14:10:00,55.12,55.12,54.9,54.9,51300.0,52.2924,52.2924,52.0837,52.0837,51300.0
2008-06-26 14:20:00,54.9,55.0,54.82,55.0,66200.0,52.0837,52.1786,52.0078,52.1786,66200.0
2008-06-26 14:30:00,54.99,55.0,54.76,54.77,61000.0,52.1691,52.1786,51.9509,51.9604,61000.0
2008-06-26 14:40:00,54.77,55.0,54.64,54.66,89800.0,51.9604,52.1786,51.837,51.856,89800.0
2008-06-26 14:50:00,54.66,54.73,54.62,54.69,60900.0,51.856,51.9224,51.8181,51.8845,60900.0
2008-06-26 15:00:00,54.7,54.89,54.7,54.83,89300.0,51.894,52.0742,51.894,52.0173,89300.0
2008-06-26 15:10:00,54.85,54.86,54.71,54.73,105500.0,52.0363,52.0458,51.9035,51.9224,105500.0
2008-06-26 15:20:00,54.73,54.89,54.67,54.75,110800.0,51.9224,52.0742,51.8655,51.9414,110800.0
2008-06-26 15:30:00,54.76,54.92,54.66,54.83,131800.0,51.9509,52.1027,51.856,52.0173,131800.0
2008-06-26 15:40:00,54.84,54.92,54.7,54.8,139900.0,52.0268,52.1027,51.894,51.9888,139900.0
2008-06-26 15:50:00,54.81,54.81,54.64,54.64,161000.0,51.9983,51.9983,51.837,51.837,161000.0
2008-06-27 09:30:00,54.56,55.14,54.56,54.88,149400.0,51.7611,52.3114,51.7611,52.0647,149400.0
2008-06-27 09:40:00,54.89,54.89,54.7,54.8,72200.0,52.0742,52.0742,51.894,51.9888,72200.0
2008-06-27 09:50:00,54.79,55.07,54.73,55.02,73800.0,51.9793,52.245,51.9224,52.1975,73800.0
2008-06-27 10:00:00,55.01,55.25,55.0,55.25,125900.0,52.1881,52.4157,52.1786,52.4157,125900.0
2008-06-27 10:10:00,55.24,55.32,55.15,55.19,58800.0,52.4063,52.4822,52.3209,52.3588,58800.0
2008-06-27 10:20:00,55.18,55.3,55.08,55.09,140700.0,52.3493,52.4632,52.2545,52.264,140700.0
2008-06-27 10:30:00,55.1,55.3,55.1,55.3,65600.0,52.2734,52.4632,52.2734,52.4632,65600.0
2008-06-27 10:40:00,55.29,55.38,55.19,55.2,61600.0,52.4537,52.5391,52.3588,52.3683,61600.0
2008-06-27 10:50:00,55.2,55.31,55.16,55.26,47700.0,52.3683,52.4727,52.3304,52.4252,47700.0
2008-06-27 11:00:00,55.24,55.38,55.15,55.35,162400.0,52.4063,52.5391,52.3209,52.5106,162400.0
2008-06-27 11:10:00,55.33,55.37,55.24,55.3,28800.0,52.4916,52.5296,52.4063,52.4632,28800.0
2008-06-27 11:20:00,55.28,55.42,55.22,55.34,28100.0,52.4442,52.577,52.3873,52.5011,28100.0
2008-06-27 11:30:00,55.36,55.4,55.24,55.25,25300.0,52.5201,52.5581,52.4063,52.4157,25300.0
2008-06-27 11:40:00,55.24,55.35,55.19,55.31,52000.0,52.4063,52.5106,52.3588,52.4727,52000.0
2008-06-27 11:50:00,55.32,55.35,55.24,55.33,41800.0,52.4822,52.5106,52.4063,52.4916,41800.0
2008-06-27 12:00:00,55.34,55.5,55.33,55.48,34800.0,52.5011,52.6529,52.4916,52.634,34800.0
2008-06-27 12:10:00,55.48,55.48,55.34,55.46,35900.0,52.634,52.634,52.5011,52.615,35900.0
2008-06-27 12:20:00,55.47,55.57,55.45,55.56,47700.0,52.6245,52.7193,52.6055,52.7098,47700.0
2008-06-27 12:30:00,55.57,55.58,55.35,55.38,36600.0,52.7193,52.7288,52.5106,52.5391,36600.0
2008-06-27 12:40:00,55.38,55.39,55.27,55.27,29900.0,52.5391,52.5486,52.4347,52.4347,29900.0
2008-06-27 12:50:00,55.29,55.31,55.19,55.24,41200.0,52.4537,52.4727,52.3588,52.4063,41200.0
2008-06-27 13:00:00,55.24,55.29,55.17,55.19,68000.0,52.4063,52.4537,52.3399,52.3588,68000.0
2008-06-27 13:10:00,55.19,55.32,55.17,55.21,67500.0,52.3588,52.4822,52.3399,52.3778,67500.0
2008-06-27 13:20:00,55.2,55.29,55.18,55.25,47400.0,52.3683,52.4537,52.3493,52.4157,47400.0
2008-06-27 13:30:00,55.24,55.26,55.11,55.14,49400.0,52.4063,52.4252,52.2829,52.3114,49400.0
2008-06-27 13:40:00,55.16,55.36,55.12,55.32,67200.0,52.3304,52.5201,52.2924,52.4822,67200.0
2008-06-27 13:50:00,55.31,55.37,55.15,55.36,45200.0,52.4727,52.5296,52.3209,52.5201,45200.0
2008-06-27 14:00:00,55.35,55.41,55.25,55.26,31200.0,52.5106,52.5675,52.4157,52.4252,31200.0
2008-06-27 14:10:00,55.26,55.3,55.18,55.2,42500.0,52.4252,52.4632,52.3493,52.3683,42500.0
2008-06-27 14:20:00,55.19,55.53,55.17,55.47,67200.0,52.3588,52.6814,52.3399,52.6245,67200.0
2008-06-27 14:30:00,55.47,55.56,55.39,55.41,75000.0,52.6245,52.7098,52.5486,52.5675,75000.0
2008-06-27 14:40:00,55.41,55.57,55.35,55.57,84100.0,52.5675,52.7193,52.5106,52.7193,84100.0
2008-06-27 14:50:00,55.56,55.62,55.48,55.62,74000.0,52.7098,52.7668,52.634,52.7668,74000.0
2008-06-27 15:00:00,55.62,55.62,55.45,55.53,56700.0,52.7668,52.7668,52.6055,52.6814,56700.0
2008-06-27 15:10:00,55.54,55.59,55.47,55.5,56200.0,52.6909,52.7383,52.6245,52.6529,56200.0
2008-06-27 15:20:00,55.5,55.56,55.46,55.51,71100.0,52.6529,52.7098,52.615,52.6624,71100.0
2008-06-27 15:30:00,55.5,55.5,55.4,55.42,85300.0,52.6529,52.6529,52.5581,52.577,85300.0
2008-06-27 15:40:00,55.42,55.58,55.41,55.42,140300.0,52.577,52.7288,52.5675,52.577,140300.0
2008-06-27 15:50:00,55.42,55.45,55.34,55.4,112500.0,52.577,52.6055,52.5011,52.5581,112500.0
2008-06-30 09:30:00,55.17,55.68,54.87,55.66,149200.0,52.3399,52.8237,52.0552,52.8047,149200.0
2008-06-30 09:40:00,55.65,55.7,55.4,55.4,532300.0,52.7952,52.8427,52.5581,52.5581,532300.0
2008-06-30 09:50:00,55.4,55.45,55.36,55.41,473500.0,52.5581,52.6055,52.5201,52.5675,473500.0
2008-06-30 10:00:00,55.41,55.53,55.36,55.52,107900.0,52.5675,52.6814,52.5201,52.6719,107900.0
2008-06-30 10:10:00,55.52,55.54,55.44,55.49,190000.0,52.6719,52.6909,52.596,52.6434,190000.0
2008-06-30 10:20:00,55.49,55.59,55.49,55.51,113200.0,52.6434,52.7383,52.6434,52.6624,113200.0
2008-06-30 10:30:00,55.51,55.56,55.45,55.52,96400.0,52.6624,52.7098,52.6055,52.6719,96400.0
2008-06-30 10:40:00,55.52,55.63,55.47,55.62,62800.0,52.6719,52.7763,52.6245,52.7668,62800.0
2008-06-30 10:50:00,55.62,55.76,55.56,55.75,53100.0,52.7668,52.8996,52.7098,52.8901,53100.0
2008-06-30 11:00:00,55.77,55.84,55.64,55.64,213300.0,52.9091,52.9755,52.7857,52.7857,213300.0
2008-06-30 11:10:00,55.65,55.78,55.65,55.73,99700.0,52.7952,52.9186,52.7952,52.8711,99700.0
2008-06-30 11:20:00,55.73,55.87,55.68,55.86,69000.0,52.8711,53.0039,52.8237,52.9945,69000.0
2008-06-30 11:30:00,55.86,55.95,55.83,55.83,60300.0,52.9945,53.0798,52.966,52.966,60300.0
2008-06-30 11:40:00,55.83,55.86,55.67,55.68,34700.0,52.966,52.9945,52.8142,52.8237,34700.0
2008-06-30 11:50:00,55.68,55.73,55.66,55.69,120000.0,52.8237,52.8711,52.8047,52.8332,120000.0
2008-06-30 12:00:00,55.71,55.75,55.61,55.65,46400.0,52.8522,52.8901,52.7573,52.7952,46400.0
2008-06-30 12:10:00,55.65,55.88,55.65,55.79,47200.0,52.7952,53.0134,52.7952,52.928,47200.0
2008-06-30 12:20:00,55.79,55.8,55.7,55.75,24700.0,52.928,52.9375,52.8427,52.8901,24700.0
2008-06-30 12:30:00,55.76,55.79,55.7,55.75,22800.0,52.8996,52.928,52.8427,52.8901,22800.0
2008-06-30 12:40:00,55.76,55.93,55.74,55.91,15800.0,52.8996,53.0609,52.8806,53.0419,15800.0
2008-06-30 12:50:00,55.93,55.94,55.88,55.91,30900.0,53.0609,53.0704,53.0134,53.0419,30900.0
2008-06-30 13:00:00,55.92,55.94,55.85,55.91,68600.0,53.0514,53.0704,52.985,53.0419,68600.0
2008-06-30 13:10:00,55.9,55.93,55.86,55.86,81700.0,53.0324,53.0609,52.9945,52.9945,81700.0
2008-06-30 13:20:00,55.86,55.87,55.67,55.67,81000.0,52.9945,53.0039,52.8142,52.8142,81000.0
2008-06-30 13:30:00,55.69,55.69,55.54,55.62,73000.0,52.8332,52.8332,52.6909,52.7668,73000.0
2008-06-30 13:40:00,55.61,55.64,55.47,55.64,145000.0,52.7573,52.7857,52.6245,52.7857,145000.0
2008-06-30 13:50:00,55.64,55.75,55.6,55.74,98100.0,52.7857,52.8901,52.7478,52.8806,98100.0
2008-06-30 14:00:00,55.75,55.76,55.64,55.67,93800.0,52.8901,52.8996,52.7857,52.8142,93800.0
2008-06-30 14:10:00,55.68,55.71,55.64,55.7,49200.0,52.8237,52.8522,52.7857,52.8427,49200.0
2008-06-30 14:20:00,55.71,55.85,55.68,55.82,58500.0,52.8522,52.985,52.8237,52.9565,58500.0
2008-06-30 14:30:00,55.82,55.82,55.74,55.78,63800.0,52.9565,52.9565,52.8806,52.9186,63800.0
2008-06-30 14:40:00,55.78,55.81,55.71,55.77,93200.0,52.9186,52.947,52.8522,52.9091,93200.0
2008-06-30 14:50:00,55.79,55.89,55.78,55.86,91400.0,52.928,53.0229,52.9186,52.9945,91400.0
2008-06-30 15:00:00,55.86,56.08,55.86,56.04,175000.0,52.9945,53.2032,52.9945,53.1652,175000.0
2008-06-30 15:10:00,56.04,56.1,55.97,55.97,78100.0,53.1652,53.2221,53.0988,53.0988,78100.0
2008-06-30 15:20:00,55.98,56.08,55.93,55.95,46500.0,53.1083,53.2032,53.0609,53.0798,46500.0
2008-06-30 15:30:00,55.96,55.97,55.82,55.92,98600.0,53.0893,53.0988,52.9565,53.0514,98600.0
2008-06-30 15:40:00,55.92,55.97,55.81,55.85,77100.0,53.0514,53.0988,52.947,52.985,77100.0
2008-06-30 15:50:00,55.84,55.86,55.65,55.71,160600.0,52.9755,52.9945,52.7952,52.8522,160600.0
2008-07-01 09:30:00,55.07,55.52,55.07,55.26,122400.0,52.245,52.6719,52.245,52.4252,122400.0
2008-07-01 09:40:00,55.22,55.25,55.12,55.22,243000.0,52.3873,52.4157,52.2924,52.3873,243000.0
2008-07-01 09:50:00,55.22,55.26,55.14,55.19,69600.0,52.3873,52.4252,52.3114,52.3588,69600.0
2008-07-01 10:00:00,55.21,55.68,55.21,55.27,218700.0,52.3778,52.8237,52.3778,52.4347,218700.0
2008-07-01 10:10:00,55.26,55.3,55.11,55.17,26900.0,52.4252,52.4632,52.2829,52.3399,26900.0
2008-07-01 10:20:00,55.19,55.5,55.18,55.27,59300.0,52.3588,52.6529,52.3493,52.4347,59300.0
2008-07-01 10:30:00,55.29,55.61,55.28,55.6,145800.0,52.4537,52.7573,52.4442,52.7478,145800.0
2008-07-01 10:40:00,55.6,55.92,55.54,55.92,112600.0,52.7478,53.0514,52.6909,53.0514,112600.0
2008-07-01 10:50:00,55.93,55.97,55.8,55.89,86300.0,53.0609,53.0988,52.9375,53.0229,86300.0
2008-07-01 11:00:00,55.88,56.05,55.88,56.02,52700.0,53.0134,53.1747,53.0134,53.1462,52700.0
2008-07-01 11:10:00,56.02,56.03,55.83,55.89,90000.0,53.1462,53.1557,52.966,53.0229,90000.0
2008-07-01 11:20:00,55.89,55.91,55.85,55.85,46900.0,53.0229,53.0419,52.985,52.985,46900.0
2008-07-01 11:30:00,55.86,55.9,55.75,55.77,90200.0,52.9945,53.0324,52.8901,52.9091,90200.0
2008-07-01 11:40:00,55.79,55.87,55.76,55.86,35000.0,52.928,53.0039,52.8996,52.9945,35000.0
2008-07-01 11:50:00,55.86,55.92,55.76,55.79,54200.0,52.9945,53.0514,52.8996,52.928,54200.0
2008-07-01 12:00:00,55.79,55.92,55.73,55.91,50100.0,52.928,53.0514,52.8711,53.0419,50100.0
2008-07-01 12:10:00,55.92,55.97,55.59,55.62,66900.0,53.0514,53.0988,52.7383,52.7668,66900.0
2008-07-01 12:20:00,55.62,55.7,55.45,55.5,45700.0,52.7668,52.8427,52.6055,52.6529,45700.0
2008-07-01 12:30:00,55.49,55.55,55.42,55.47,37600.0,52.6434,52.7004,52.577,52.6245,37600.0
2008-07-01 12:40:00,55.45,55.46,55.27,55.39,82000.0,52.6055,52.615,52.4347,52.5486,82000.0
2008-07-01 12:50:00,55.4,55.48,55.38,55.42,74700.0,52.5581,52.634,52.5391,52.577,74700.0
2008-07-01 13:00:00,55.41,55.55,55.41,55.5,44600.0,52.5675,52.7004,52.5675,52.6529,44600.0
2008-07-01 13:10:00,55.5,55.52,55.4,55.43,79200.0,52.6529,52.6719,52.5581,52.5865,79200.0
2008-07-01 13:20:00,55.43,55.48,55.4,55.42,33300.0,52.5865,52.634,52.5581,52.577,33300.0
2008-07-01 13:30:00,55.43,55.49,55.41,55.43,34400.0,52.5865,52.6434,52.5675,52.5865,34400.0
2008-07-01 13:40:00,55.42,55.47,55.34,55.47,79600.0,52.577,52.6245,52.5011,52.6245,79600.0
2008-07-01 13:50:00,55.47,55.61,55.46,55.6,230700.0,52.6245,52.7573,52.615,52.7478,230700.0
2008-07-01 14:00:00,55.6,55.73,55.57,55.7,72200.0,52.7478,52.8711,52.7193,52.8427,72200.0
2008-07-01 14:10:00,55.69,55.95,55.67,55.87,99200.0,52.8332,53.0798,52.8142,53.0039,99200.0
2008-07-01 14:20:00,55.88,55.99,55.79,55.79,62300.0,53.0134,53.1178,52.928,52.928,62300.0
2008-07-01 14:30:00,55.79,55.86,55.69,55.73,59900.0,52.928,52.9945,52.8332,52.8711,59900.0
2008-07-01 14:40:00,55.73,55.9,55.71,55.83,98000.0,52.8711,53.0324,52.8522,52.966,98000.0
2008-07-01 14:50:00,55.84,55.86,55.78,55.78,44600.0,52.9755,52.9945,52.9186,52.9186,44600.0
2008-07-01 15:00:00,55.79,55.89,55.72,55.89,84000.0,52.928,53.0229,52.8616,53.0229,84000.0
2008-07-01 15:10:00,55.9,55.98,55.82,55.85,56800.0,53.0324,53.1083,52.9565,52.985,56800.0
2008-07-01 15:20:00,55.85,56.01,55.21,55.95,78100.0,52.985,53.1368,52.3778,53.0798,78100.0
2008-07-01 15:30:00,55.94,56.22,55.9,56.21,121700.0,53.0704,53.336,53.0324,53.3265,121700.0
2008-07-01 15:40:00,56.22,56.23,56.03,56.15,152600.0,53.336,53.3455,53.1557,53.2696,152600.0
2008-07-01 15:50:00,56.15,56.25,56.12,56.24,153700.0,53.2696,53.3645,53.2411,53.355,153700.0
2008-07-02 09:30:00,56.29,56.92,56.13,56.68,136900.0,53.4024,54.0001,53.2506,53.7724,136900.0
2008-07-02 09:40:00,56.7,56.9,56.42,56.8,196600.0,53.7914,53.9811,53.5257,53.8862,196600.0
2008-07-02 09:50:00,56.79,57.0,56.7,56.97,111600.0,53.8767,54.076,53.7914,54.0475,111600.0
2008-07-02 10:00:00,56.97,57.25,56.92,57.01,106800.0,54.0475,54.3132,54.0001,54.0855,106800.0
2008-07-02 10:10:00,57.02,57.14,56.97,57.06,101400.0,54.095,54.2088,54.0475,54.1329,101400.0
2008-07-02 10:20:00,57.06,57.18,56.85,57.0,124600.0,54.1329,54.2467,53.9337,54.076,124600.0
2008-07-02 10:30:00,57.02,57.12,56.78,57.02,137600.0,54.095,54.1898,53.8673,54.095,137600.0
2008-07-02 10:40:00,57.01,57.05,56.87,56.93,147400.0,54.0855,54.1234,53.9526,54.0096,147400.0
2008-07-02 10:50:00,56.93,57.24,56.9,57.21,65300.0,54.0096,54.3037,53.9811,54.2752,65300.0
2008-07-02 11:00:00,57.19,57.2,56.85,56.91,52500.0,54.2562,54.2657,53.9337,53.9906,52500.0
2008-07-02 11:10:00,56.91,57.0,56.87,57.0,71400.0,53.9906,54.076,53.9526,54.076,71400.0
2008-07-02 11:20:00,57.0,57.0,56.91,56.96,47900.0,54.076,54.076,53.9906,54.038,47900.0
2008-07-02 11:30:00,56.96,56.96,56.78,56.84,32900.0,54.038,54.038,53.8673,53.9242,32900.0
2008-07-02 11:40:00,56.85,56.9,56.59,56.61,49400.0,53.9337,53.9811,53.687,53.706,49400.0
2008-07-02 11:50:00,56.62,56.63,56.49,56.59,63200.0,53.7155,53.725,53.5921,53.687,63200.0
2008-07-02 12:00:00,56.59,57.13,56.58,56.94,117800.0,53.687,54.1993,53.6775,54.0191,117800.0
2008-07-02 12:10:00,56.94,57.02,56.88,56.94,25500.0,54.0191,54.095,53.9621,54.0191,25500.0
2008-07-02 12:20:00,56.94,56.97,56.59,56.73,54800.0,54.0191,54.0475,53.687,53.8198,54800.0
2008-07-02 12:30:00,56.73,56.9,56.7,56.85,51400.0,53.8198,53.9811,53.7914,53.9337,51400.0
2008-07-02 12:40:00,56.84,56.97,56.84,56.95,101600.0,53.9242,54.0475,53.9242,54.0285,101600.0
2008-07-02 12:50:00,56.94,56.99,56.78,56.9,34600.0,54.0191,54.0665,53.8673,53.9811,34600.0
2008-07-02 13:00:00,56.88,56.91,56.65,56.73,36900.0,53.9621,53.9906,53.7439,53.8198,36900.0
2008-07-02 13:10:00,56.73,56.75,56.67,56.72,28500.0,53.8198,53.8388,53.7629,53.8103,28500.0
2008-07-02 13:20:00,56.71,56.72,56.63,56.72,58200.0,53.8009,53.8103,53.725,53.8103,58200.0
2008-07-02 13:30:00,56.7,56.86,56.67,56.86,39100.0,53.7914,53.9432,53.7629,53.9432,39100.0
2008-07-02 13:40:00,56.87,56.98,56.81,56.98,49900.0,53.9526,54.057,53.8957,54.057,49900.0
2008-07-02 13:50:00,56.98,57.17,56.91,57.14,39400.0,54.057,54.2373,53.9906,54.2088,39400.0
2008-07-02 14:00:00,57.14,57.15,57.0,57.08,45000.0,54.2088,54.2183,54.076,54.1519,45000.0
2008-07-02 14:10:00,57.07,57.14,57.05,57.1,72000.0,54.1424,54.2088,54.1234,54.1708,72000.0
2008-07-02 14:20:00,57.1,57.1,56.77,56.79,66700.0,54.1708,54.1708,53.8578,53.8767,66700.0
2008-07-02 14:30:00,56.79,57.0,56.78,56.86,74100.0,53.8767,54.076,53.8673,53.9432,74100.0
2008-07-02 14:40:00,56.83,56.88,56.7,56.88,92300.0,53.9147,53.9621,53.7914,53.9621,92300.0
2008-07-02 14:50:00,56.87,56.93,56.76,56.92,45700.0,53.9526,54.0096,53.8483,54.0001,45700.0
2008-07-02 15:00:00,56.91,56.94,56.81,56.88,77900.0,53.9906,54.0191,53.8957,53.9621,77900.0
2008-07-02 15:10:00,56.88,56.92,56.82,56.85,96300.0,53.9621,54.0001,53.9052,53.9337,96300.0
2008-07-02 15:20:00,56.85,56.95,56.8,56.82,77100.0,53.9337,54.0285,53.8862,53.9052,77100.0
2008-07-02 15:30:00,56.81,56.84,56.62,56.72,96100.0,53.8957,53.9242,53.7155,53.8103,96100.0
2008-07-02 15:40:00,56.73,56.73,56.55,56.55,86700.0,53.8198,53.8198,53.6491,53.6491,86700.0
2008-07-02 15:50:00,56.55,56.72,56.53,56.61,178100.0,53.6491,53.8103,53.6301,53.706,178100.0
2008-07-03 09:30:00,56.8,57.8,56.6,57.6,191800.0,53.8862,54.8349,53.6965,54.6452,191800.0
2008-07-03 09:40:00,57.55,57.6,57.04,57.07,115200.0,54.5978,54.6452,54.1139,54.1424,115200.0
2008-07-03 09:50:00,57.08,57.31,57.06,57.18,73700.0,54.1519,54.3701,54.1329,54.2467,73700.0
2008-07-03 10:00:00,57.18,57.18,56.82,56.89,110300.0,54.2467,54.2467,53.9052,53.9716,110300.0
2008-07-03 10:10:00,56.89,57.13,56.78,57.05,91300.0,53.9716,54.1993,53.8673,54.1234,91300.0
2008-07-03 10:20:00,57.04,57.05,56.75,56.81,78600.0,54.1139,54.1234,53.8388,53.8957,78600.0
2008-07-03 10:30:00,56.81,57.0,56.81,56.86,66200.0,53.8957,54.076,53.8957,53.9432,66200.0
2008-07-03 10:40:00,56.86,56.89,56.67,56.74,54100.0,53.9432,53.9716,53.7629,53.8293,54100.0
2008-07-03 10:50:00,56.75,56.82,56.5,56.52,72000.0,53.8388,53.9052,53.6016,53.6206,72000.0
2008-07-03 11:00:00,56.52,56.77,56.51,56.67,64700.0,53.6206,53.8578,53.6111,53.7629,64700.0
2008-07-03 11:10:00,56.64,56.79,56.58,56.73,40000.0,53.7344,53.8767,53.6775,53.8198,40000.0
2008-07-03 11:20:00,56.73,56.83,56.67,56.82,43500.0,53.8198,53.9147,53.7629,53.9052,43500.0
2008-07-03 11:30:00,56.83,56.83,56.66,56.75,41700.0,53.9147,53.9147,53.7534,53.8388,41700.0
2008-07-03 11:40:00,56.74,56.81,56.67,56.78,30900.0,53.8293,53.8957,53.7629,53.8673,30900.0
2008-07-03 11:50:00,56.79,56.79,56.64,56.71,35500.0,53.8767,53.8767,53.7344,53.8009,35500.0
2008-07-03 12:00:00,56.7,56.71,56.56,56.58,31300.0,53.7914,53.8009,53.6585,53.6775,31300.0
2008-07-03 12:10:00,56.59,56.61,56.47,56.6,42700.0,53.687,53.706,53.5732,53.6965,42700.0
2008-07-03 12:20:00,56.6,56.7,56.55,56.6,38300.0,53.6965,53.7914,53.6491,53.6965,38300.0
2008-07-03 12:30:00,56.61,56.74,56.46,56.67,62700.0,53.706,53.8293,53.5637,53.7629,62700.0
2008-07-03 12:40:00,56.66,56.72,56.54,56.71,81500.0,53.7534,53.8103,53.6396,53.8009,81500.0
2008-07-03 12:50:00,56.72,56.76,56.56,56.7,90400.0,53.8103,53.8483,53.6585,53.7914,90400.0
2008-07-07 09:30:00,56.87,57.21,56.62,57.15,79500.0,53.9526,54.2752,53.7155,54.2183,79500.0
2008-07-07 09:40:00,57.13,57.23,56.96,57.13,54800.0,54.1993,54.2942,54.038,54.1993,54800.0
2008-07-07 09:50:00,57.13,57.35,57.11,57.32,61400.0,54.1993,54.408,54.1803,54.3796,61400.0
2008-07-07 10:00:00,57.31,57.36,57.16,57.29,48100.0,54.3701,54.4175,54.2278,54.3511,48100.0
2008-07-07 10:10:00,57.27,57.32,57.18,57.29,55900.0,54.3321,54.3796,54.2467,54.3511,55900.0
2008-07-07 10:20:00,57.29,57.4,57.21,57.26,47700.0,54.3511,54.4555,54.2752,54.3226,47700.0
2008-07-07 10:30:00,57.26,57.45,57.25,57.4,49700.0,54.3226,54.5029,54.3132,54.4555,49700.0
2008-07-07 10:40:00,57.4,57.45,57.31,57.43,24000.0,54.4555,54.5029,54.3701,54.4839,24000.0
2008-07-07 10:50:00,57.42,57.43,57.19,57.21,61600.0,54.4744,54.4839,54.2562,54.2752,61600.0
2008-07-07 11:00:00,57.21,57.33,57.2,57.26,45700.0,54.2752,54.389,54.2657,54.3226,45700.0
2008-07-07 11:10:00,57.27,57.42,57.26,57.4,38400.0,54.3321,54.4744,54.3226,54.4555,38400.0
2008-07-07 11:20:00,57.43,57.44,57.33,57.35,25500.0,54.4839,54.4934,54.389,54.408,25500.0
2008-07-07 11:30:00,57.35,57.4,57.28,57.34,39900.0,54.408,54.4555,54.3416,54.3985,39900.0
2008-07-07 11:40:00,57.33,57.35,57.26,57.3,69900.0,54.389,54.408,54.3226,54.3606,69900.0
2008-07-07 11:50:00,57.28,57.33,57.18,57.27,42600.0,54.3416,54.389,54.2467,54.3321,42600.0
2008-07-07 12:00:00,57.26,57.44,57.2,57.44,45900.0,54.3226,54.4934,54.2657,54.4934,45900.0
2008-07-07 12:10:00,57.45,57.53,57.24,57.27,49100.0,54.5029,54.5788,54.3037,54.3321,49100.0
2008-07-07 12:20:00,57.25,57.32,57.08,57.09,66400.0,54.3132,54.3796,54.1519,54.1614,66400.0
2008-07-07 12:30:00,57.09,57.28,57.09,57.26,53600.0,54.1614,54.3416,54.1614,54.3226,53600.0
2008-07-07 12:40:00,57.25,57.33,57.2,57.25,38900.0,54.3132,54.389,54.2657,54.3132,38900.0
2008-07-07 12:50:00,57.23,57.26,57.05,57.08,55600.0,54.2942,54.3226,54.1234,54.1519,55600.0
2008-07-07 13:00:00,57.08,57.09,56.98,57.03,70400.0,54.1519,54.1614,54.057,54.1044,70400.0
2008-07-07 13:10:00,57.02,57.09,56.96,56.98,36800.0,54.095,54.1614,54.038,54.057,36800.0
2008-07-07 13:20:00,56.98,57.04,56.94,57.0,50200.0,54.057,54.1139,54.0191,54.076,50200.0
2008-07-07 13:30:00,57.0,57.08,56.94,56.95,53600.0,54.076,54.1519,54.0191,54.0285,53600.0
2008-07-07 13:40:00,56.97,57.01,56.81,56.95,46900.0,54.0475,54.0855,53.8957,54.0285,46900.0
2008-07-07 13:50:00,56.95,56.95,56.83,56.89,37800.0,54.0285,54.0285,53.9147,53.9716,37800.0
2008-07-07 14:00:00,56.88,57.02,56.78,56.81,52700.0,53.9621,54.095,53.8673,53.8957,52700.0
2008-07-07 14:10:00,56.81,56.91,56.75,56.8,48300.0,53.8957,53.9906,53.8388,53.8862,48300.0
2008-07-07 14:20:00,56.8,56.91,56.78,56.79,26900.0,53.8862,53.9906,53.8673,53.8767,26900.0
2008-07-07 14:30:00,56.78,56.83,56.74,56.77,35200.0,53.8673,53.9147,53.8293,53.8578,35200.0
2008-07-07 14:40:00,56.77,56.79,56.57,56.62,31700.0,53.8578,53.8767,53.668,53.7155,31700.0
2008-07-07 14:50:00,56.62,56.7,56.62,56.7,31800.0,53.7155,53.7914,53.7155,53.7914,31800.0
2008-07-07 15:00:00,56.72,56.91,56.71,56.84,52700.0,53.8103,53.9906,53.8009,53.9242,52700.0
2008-07-07 15:10:00,56.84,57.08,56.8,57.05,67000.0,53.9242,54.1519,53.8862,54.1234,67000.0
2008-07-07 15:20:00,57.05,57.24,56.92,57.24,61000.0,54.1234,54.3037,54.0001,54.3037,61000.0
2008-07-07 15:30:00,57.23,57.42,57.09,57.42,60200.0,54.2942,54.4744,54.1614,54.4744,60200.0
2008-07-07 15:40:00,57.41,57.5,57.32,57.4,91000.0,54.4649,54.5503,54.3796,54.4555,91000.0
2008-07-07 15:50:00,57.4,57.42,57.06,57.07,131900.0,54.4555,54.4744,54.1329,54.1424,131900.0
2008-07-08 09:30:00,56.8,57.39,56.8,57.32,72300.0,53.8862,54.446,53.8862,54.3796,72300.0
2008-07-08 09:40:00,57.32,57.47,56.93,56.93,67600.0,54.3796,54.5219,54.0096,54.0096,67600.0
2008-07-08 09:50:00,56.92,57.38,56.9,57.35,55400.0,54.0001,54.4365,53.9811,54.408,55400.0
2008-07-08 10:00:00,57.33,57.41,57.04,57.3,49000.0,54.389,54.4649,54.1139,54.3606,49000.0
2008-07-08 10:10:00,57.29,57.59,57.24,57.49,73700.0,54.3511,54.6357,54.3037,54.5408,73700.0
2008-07-08 10:20:00,57.49,57.64,57.48,57.64,42000.0,54.5408,54.6831,54.5314,54.6831,42000.0
2008-07-08 10:30:00,57.61,57.71,57.42,57.48,42200.0,54.6547,54.7496,54.4744,54.5314,42200.0
2008-07-08 10:40:00,57.48,57.53,57.26,57.44,39500.0,54.5314,54.5788,54.3226,54.4934,39500.0
2008-07-08 10:50:00,57.43,57.55,57.37,57.5,39700.0,54.4839,54.5978,54.427,54.5503,39700.0
2008-07-08 11:00:00,57.48,57.56,57.37,57.56,63700.0,54.5314,54.6072,54.427,54.6072,63700.0
2008-07-08 11:10:00,57.54,57.88,57.54,57.83,56300.0,54.5883,54.9108,54.5883,54.8634,56300.0
2008-07-08 11:20:00,57.81,57.98,57.81,57.86,50000.0,54.8444,55.0057,54.8444,54.8919,50000.0
2008-07-08 11:30:00,57.86,57.92,57.74,57.9,79400.0,54.8919,54.9488,54.778,54.9298,79400.0
2008-07-08 11:40:00,57.87,57.97,57.87,57.93,68600.0,54.9013,54.9962,54.9013,54.9583,68600.0
2008-07-08 11:50:00,57.95,58.0,57.87,57.88,68800.0,54.9772,55.0247,54.9013,54.9108,68800.0
2008-07-08 12:00:00,57.89,57.95,57.8,57.9,30600.0,54.9203,54.9772,54.8349,54.9298,30600.0
2008-07-08 12:10:00,57.9,57.9,57.8,57.81,41700.0,54.9298,54.9298,54.8349,54.8444,41700.0
2008-07-08 12:20:00,57.8,57.93,57.75,57.83,30700.0,54.8349,54.9583,54.7875,54.8634,30700.0
2008-07-08 12:30:00,57.83,57.95,57.76,57.89,92000.0,54.8634,54.9772,54.797,54.9203,92000.0
2008-07-08 12:40:00,57.89,57.9,57.81,57.89,44600.0,54.9203,54.9298,54.8444,54.9203,44600.0
2008-07-08 12:50:00,57.9,58.0,57.89,57.99,49600.0,54.9298,55.0247,54.9203,55.0152,49600.0
2008-07-08 13:00:00,57.98,58.03,57.92,58.03,38800.0,55.0057,55.0531,54.9488,55.0531,38800.0
2008-07-08 13:10:00,58.03,58.04,57.9,57.93,27300.0,55.0531,55.0626,54.9298,54.9583,27300.0
2008-07-08 13:20:00,57.92,57.98,57.88,57.95,20900.0,54.9488,55.0057,54.9108,54.9772,20900.0
2008-07-08 13:30:00,57.94,57.96,57.85,57.86,19100.0,54.9678,54.9867,54.8824,54.8919,19100.0
2008-07-08 13:40:00,57.83,57.87,57.75,57.77,38600.0,54.8634,54.9013,54.7875,54.8065,38600.0
2008-07-08 13:50:00,57.77,57.78,57.63,57.71,62900.0,54.8065,54.816,54.6737,54.7496,62900.0
2008-07-08 14:00:00,57.71,57.89,57.65,57.89,79500.0,54.7496,54.9203,54.6926,54.9203,79500.0
2008-07-08 14:10:00,57.88,57.94,57.83,57.88,26400.0,54.9108,54.9678,54.8634,54.9108,26400.0
2008-07-08 14:20:00,57.89,58.13,57.85,58.12,88800.0,54.9203,55.148,54.8824,55.1385,88800.0
2008-07-08 14:30:00,58.13,58.3,58.06,58.26,93300.0,55.148,55.3093,55.0816,55.2713,93300.0
2008-07-08 14:40:00,58.27,58.45,58.27,58.36,39900.0,55.2808,55.4516,55.2808,55.3662,39900.0
2008-07-08 14:50:00,58.37,58.44,58.29,58.41,37900.0,55.3757,55.4421,55.2998,55.4136,37900.0
2008-07-08 15:00:00,58.39,58.49,58.31,58.47,69900.0,55.3947,55.4895,55.3188,55.4706,69900.0
2008-07-08 15:10:00,58.47,58.53,58.4,58.47,62100.0,55.4706,55.5275,55.4042,55.4706,62100.0
2008-07-08 15:20:00,58.47,58.55,58.44,58.55,59600.0,55.4706,55.5465,55.4421,55.5465,59600.0
2008-07-08 15:30:00,58.54,58.6,58.48,58.54,96100.0,55.537,55.5939,55.4801,55.537,96100.0
2008-07-08 15:40:00,58.53,58.57,58.38,58.5,167900.0,55.5275,55.5654,55.3852,55.499,167900.0
2008-07-08 15:50:00,58.53,58.68,58.48,58.61,131100.0,55.5275,55.6698,55.4801,55.6034,131100.0
2008-07-09 09:30:00,58.68,58.96,58.5,58.81,82000.0,55.6698,55.9354,55.499,55.7931,82000.0
2008-07-09 09:40:00,58.8,59.17,58.76,59.06,82900.0,55.7836,56.1347,55.7457,56.0303,82900.0
2008-07-09 09:50:00,59.05,59.26,59.05,59.25,59500.0,56.0208,56.22,56.0208,56.2106,59500.0
2008-07-09 10:00:00,59.25,59.46,59.1,59.45,57600.0,56.2106,56.4098,56.0682,56.4003,57600.0
2008-07-09 10:10:00,59.47,59.54,59.42,59.54,50400.0,56.4193,56.4857,56.3718,56.4857,50400.0
2008-07-09 10:20:00,59.54,59.71,59.5,59.62,52600.0,56.4857,56.647,56.4477,56.5616,52600.0
2008-07-09 10:30:00,59.61,59.68,59.5,59.57,80200.0,56.5521,56.6185,56.4477,56.5141,80200.0
2008-07-09 10:40:00,59.56,59.66,59.53,59.56,69700.0,56.5047,56.5995,56.4762,56.5047,69700.0
2008-07-09 10:50:00,59.59,59.75,59.55,59.7,42000.0,56.5331,56.6849,56.4952,56.6375,42000.0
2008-07-09 11:00:00,59.72,59.83,59.51,59.51,96000.0,56.6564,56.7608,56.4572,56.4572,96000.0
2008-07-09 11:10:00,59.51,59.56,59.26,59.4,112100.0,56.4572,56.5047,56.22,56.3529,112100.0
2008-07-09 11:20:00,59.41,59.65,59.39,59.58,41400.0,56.3623,56.59,56.3434,56.5236,41400.0
2008-07-09 11:30:00,59.59,59.6,59.24,59.27,42300.0,56.5331,56.5426,56.2011,56.2295,42300.0
2008-07-09 11:40:00,59.27,59.32,59.1,59.1,41900.0,56.2295,56.277,56.0682,56.0682,41900.0
2008-07-09 11:50:00,59.13,59.13,59.0,59.01,31900.0,56.0967,56.0967,55.9734,55.9829,31900.0
2008-07-09 12:00:00,59.0,59.03,58.87,58.95,40200.0,55.9734,56.0018,55.85,55.9259,40200.0
2008-07-09 12:10:00,58.98,59.0,58.95,58.98,28100.0,55.9544,55.9734,55.9259,55.9544,28100.0
2008-07-09 12:20:00,58.98,59.06,58.96,59.01,53700.0,55.9544,56.0303,55.9354,55.9829,53700.0
2008-07-09 12:30:00,59.01,59.05,58.96,59.01,54300.0,55.9829,56.0208,55.9354,55.9829,54300.0
2008-07-09 12:40:00,59.01,59.03,58.88,58.93,28200.0,55.9829,56.0018,55.8595,55.907,28200.0
2008-07-09 12:50:00,58.92,59.01,58.92,58.99,19500.0,55.8975,55.9829,55.8975,55.9639,19500.0
2008-07-09 13:00:00,58.98,58.98,58.69,58.7,40100.0,55.9544,55.9544,55.6793,55.6888,40100.0
2008-07-09 13:10:00,58.71,58.8,58.71,58.78,34900.0,55.6983,55.7836,55.6983,55.7647,34900.0
2008-07-09 13:20:00,58.78,58.82,58.69,58.76,41500.0,55.7647,55.8026,55.6793,55.7457,41500.0
2008-07-09 13:30:00,58.75,58.98,58.73,58.83,34600.0,55.7362,55.9544,55.7172,55.8121,34600.0
2008-07-09 13:40:00,58.82,58.91,58.82,58.91,20100.0,55.8026,55.888,55.8026,55.888,20100.0
2008-07-09 13:50:00,58.9,58.92,58.74,58.86,25300.0,55.8785,55.8975,55.7267,55.8406,25300.0
2008-07-09 14:00:00,58.86,58.89,58.65,58.86,51100.0,55.8406,55.869,55.6413,55.8406,51100.0
2008-07-09 14:10:00,58.86,58.97,58.79,58.79,39700.0,55.8406,55.9449,55.7742,55.7742,39700.0
2008-07-09 14:20:00,58.81,58.83,58.69,58.82,36500.0,55.7931,55.8121,55.6793,55.8026,36500.0
2008-07-09 14:30:00,58.83,59.0,58.81,58.99,41500.0,55.8121,55.9734,55.7931,55.9639,41500.0
2008-07-09 14:40:00,58.98,59.03,58.88,58.96,40600.0,55.9544,56.0018,55.8595,55.9354,40600.0
2008-07-09 14:50:00,58.94,58.96,58.72,58.73,65900.0,55.9165,55.9354,55.7077,55.7172,65900.0
2008-07-09 15:00:00,58.72,58.72,58.56,58.58,67900.0,55.7077,55.7077,55.556,55.5749,67900.0
2008-07-09 15:10:00,58.6,58.71,58.56,58.57,65900.0,55.5939,55.6983,55.556,55.5654,65900.0
2008-07-09 15:20:00,58.57,58.66,58.52,58.62,118100.0,55.5654,55.6508,55.518,55.6129,118100.0
2008-07-09 15:30:00,58.61,58.63,58.34,58.36,217100.0,55.6034,55.6224,55.3472,55.3662,217100.0
2008-07-09 15:40:00,58.36,58.37,57.49,57.73,459100.0,55.3662,55.3757,54.5408,54.7685,459100.0
2008-07-09 15:50:00,57.74,57.95,57.58,57.61,440600.0,54.778,54.9772,54.6262,54.6547,440600.0
2008-07-10 09:30:00,57.65,57.86,57.34,57.54,86700.0,54.6926,54.8919,54.3985,54.5883,86700.0
2008-07-10 09:40:00,57.52,57.8,57.47,57.58,121300.0,54.5693,54.8349,54.5219,54.6262,121300.0
2008-07-10 09:50:00,57.59,57.64,57.04,57.06,72300.0,54.6357,54.6831,54.1139,54.1329,72300.0
2008-07-10 10:00:00,57.06,57.24,56.93,57.04,75000.0,54.1329,54.3037,54.0096,54.1139,75000.0
2008-07-10 10:10:00,57.04,57.15,56.86,57.0,68800.0,54.1139,54.2183,53.9432,54.076,68800.0
2008-07-10 10:20:00,57.0,57.13,56.97,57.07,110100.0,54.076,54.1993,54.0475,54.1424,110100.0
2008-07-10 10:30:00,57.08,57.12,56.94,57.04,53100.0,54.1519,54.1898,54.0191,54.1139,53100.0
2008-07-10 10:40:00,57.06,57.23,56.84,56.84,56400.0,54.1329,54.2942,53.9242,53.9242,56400.0
2008-07-10 10:50:00,56.86,56.96,56.68,56.84,50400.0,53.9432,54.038,53.7724,53.9242,50400.0
2008-07-10 11:00:00,56.84,57.04,56.75,56.92,66500.0,53.9242,54.1139,53.8388,54.0001,66500.0
2008-07-10 11:10:00,56.94,57.15,56.83,56.89,40500.0,54.0191,54.2183,53.9147,53.9716,40500.0
2008-07-10 11:20:00,56.9,57.12,56.82,57.05,66400.0,53.9811,54.1898,53.9052,54.1234,66400.0
2008-07-10 11:30:00,57.02,57.24,57.02,57.1,41400.0,54.095,54.3037,54.095,54.1708,41400.0
2008-07-10 11:40:00,57.09,57.19,57.07,57.14,23900.0,54.1614,54.2562,54.1424,54.2088,23900.0
2008-07-10 11:50:00,57.16,57.29,57.12,57.23,23200.0,54.2278,54.3511,54.1898,54.2942,23200.0
2008-07-10 12:00:00,57.26,57.48,57.25,57.44,29700.0,54.3226,54.5314,54.3132,54.4934,29700.0
2008-07-10 12:10:00,57.45,57.6,57.43,57.47,32500.0,54.5029,54.6452,54.4839,54.5219,32500.0
2008-07-10 12:20:00,57.46,57.49,57.3,57.33,27900.0,54.5124,54.5408,54.3606,54.389,27900.0
2008-07-10 12:30:00,57.34,57.35,57.18,57.28,30700.0,54.3985,54.408,54.2467,54.3416,30700.0
2008-07-10 12:40:00,57.33,57.33,57.24,57.27,19300.0,54.389,54.389,54.3037,54.3321,19300.0
2008-07-10 12:50:00,57.28,57.4,57.21,57.37,40400.0,54.3416,54.4555,54.2752,54.427,40400.0
2008-07-10 13:00:00,57.37,57.6,57.37,57.59,46300.0,54.427,54.6452,54.427,54.6357,46300.0
2008-07-10 13:10:00,57.59,57.8,57.52,57.71,90900.0,54.6357,54.8349,54.5693,54.7496,90900.0
2008-07-10 13:20:00,57.7,57.83,57.69,57.78,24600.0,54.7401,54.8634,54.7306,54.816,24600.0
2008-07-10 13:30:00,57.77,57.99,57.73,57.97,50000.0,54.8065,55.0152,54.7685,54.9962,50000.0
2008-07-10 13:40:00,57.96,58.02,57.91,57.93,34700.0,54.9867,55.0437,54.9393,54.9583,34700.0
2008-07-10 13:50:00,57.93,58.05,57.89,58.0,85300.0,54.9583,55.0721,54.9203,55.0247,85300.0
2008-07-10 14:00:00,57.99,58.01,57.82,57.86,63600.0,55.0152,55.0342,54.8539,54.8919,63600.0
2008-07-10 14:10:00,57.84,57.9,57.81,57.81,83500.0,54.8729,54.9298,54.8444,54.8444,83500.0
2008-07-10 14:20:00,57.81,57.93,57.65,57.76,109200.0,54.8444,54.9583,54.6926,54.797,109200.0
2008-07-10 14:30:00,57.77,57.82,57.68,57.72,44300.0,54.8065,54.8539,54.7211,54.759,44300.0
2008-07-10 14:40:00,57.71,57.73,57.52,57.56,131300.0,54.7496,54.7685,54.5693,54.6072,131300.0
2008-07-10 14:50:00,57.57,57.7,57.47,57.58,44800.0,54.6167,54.7401,54.5219,54.6262,44800.0
2008-07-10 15:00:00,57.6,57.95,57.59,57.91,72300.0,54.6452,54.9772,54.6357,54.9393,72300.0
2008-07-10 15:10:00,57.91,57.95,57.73,57.73,50300.0,54.9393,54.9772,54.7685,54.7685,50300.0
2008-07-10 15:20:00,57.73,57.98,57.72,57.96,127600.0,54.7685,55.0057,54.759,54.9867,127600.0
2008-07-10 15:30:00,57.95,58.05,57.91,58.05,203300.0,54.9772,55.0721,54.9393,55.0721,203300.0
2008-07-10 15:40:00,58.05,58.45,57.97,58.45,202500.0,55.0721,55.4516,54.9962,55.4516,202500.0
2008-07-10 15:50:00,58.44,58.52,58.27,58.46,194100.0,55.4421,55.518,55.2808,55.4611,194100.0
2008-07-11 09:30:00,57.85,57.85,57.27,57.69,72900.0,54.8824,54.8824,54.3321,54.7306,72900.0
2008-07-11 09:40:00,57.63,58.05,57.15,57.91,87800.0,54.6737,55.0721,54.2183,54.9393,87800.0
2008-07-11 09:50:00,57.93,58.08,57.67,57.82,42700.0,54.9583,55.1006,54.7116,54.8539,42700.0
2008-07-11 10:00:00,57.82,58.07,57.69,58.04,31100.0,54.8539,55.0911,54.7306,55.0626,31100.0
2008-07-11 10:10:00,58.02,58.07,57.8,57.89,81900.0,55.0437,55.0911,54.8349,54.9203,81900.0
2008-07-11 10:20:00,57.92,58.0,57.39,57.64,48300.0,54.9488,55.0247,54.446,54.6831,48300.0
2008-07-11 10:30:00,57.64,57.75,57.44,57.46,31900.0,54.6831,54.7875,54.4934,54.5124,31900.0
2008-07-11 10:40:00,57.47,57.61,57.31,57.43,55900.0,54.5219,54.6547,54.3701,54.4839,55900.0
2008-07-11 10:50:00,57.45,57.62,57.44,57.5,45300.0,54.5029,54.6642,54.4934,54.5503,45300.0
2008-07-11 11:00:00,57.5,57.66,57.5,57.5,70300.0,54.5503,54.7021,54.5503,54.5503,70300.0
2008-07-11 11:10:00,57.5,57.69,57.5,57.63,33600.0,54.5503,54.7306,54.5503,54.6737,33600.0
2008-07-11 11:20:00,57.65,57.72,57.57,57.63,32300.0,54.6926,54.759,54.6167,54.6737,32300.0
2008-07-11 11:30:00,57.63,57.86,57.54,57.78,53000.0,54.6737,54.8919,54.5883,54.816,53000.0
2008-07-11 11:40:00,57.79,57.83,57.72,57.78,36300.0,54.8255,54.8634,54.759,54.816,36300.0
2008-07-11 11:50:00,57.79,57.91,57.78,57.89,57600.0,54.8255,54.9393,54.816,54.9203,57600.0
2008-07-11 12:00:00,57.89,57.95,57.75,57.76,38500.0,54.9203,54.9772,54.7875,54.797,38500.0
2008-07-11 12:10:00,57.74,57.78,57.68,57.74,26500.0,54.778,54.816,54.7211,54.778,26500.0
2008-07-11 12:20:00,57.73,57.78,57.69,57.72,13700.0,54.7685,54.816,54.7306,54.759,13700.0
2008-07-11 12:30:00,57.71,57.75,57.55,57.6,60500.0,54.7496,54.7875,54.5978,54.6452,60500.0
2008-07-11 12:40:00,57.59,57.61,57.49,57.55,39900.0,54.6357,54.6547,54.5408,54.5978,39900.0
2008-07-11 12:50:00,57.55,57.63,57.32,57.43,78400.0,54.5978,54.6737,54.3796,54.4839,78400.0
2008-07-11 13:00:00,57.45,57.46,57.29,57.36,52300.0,54.5029,54.5124,54.3511,54.4175,52300.0
2008-07-11 13:10:00,57.36,57.4,57.2,57.3,97900.0,54.4175,54.4555,54.2657,54.3606,97900.0
2008-07-11 13:20:00,57.29,57.36,57.21,57.25,58100.0,54.3511,54.4175,54.2752,54.3132,58100.0
2008-07-11 13:30:00,57.24,57.42,57.2,57.39,46100.0,54.3037,54.4744,54.2657,54.446,46100.0
2008-07-11 13:40:00,57.39,57.43,57.3,57.33,65000.0,54.446,54.4839,54.3606,54.389,65000.0
2008-07-11 13:50:00,57.32,57.37,57.25,57.28,63600.0,54.3796,54.427,54.3132,54.3416,63600.0
2008-07-11 14:00:00,57.28,57.4,57.19,57.31,63100.0,54.3416,54.4555,54.2562,54.3701,63100.0
2008-07-11 14:10:00,57.29,57.3,57.15,57.22,58800.0,54.3511,54.3606,54.2183,54.2847,58800.0
2008-07-11 14:20:00,57.22,57.22,56.97,57.0,67400.0,54.2847,54.2847,54.0475,54.076,67400.0
2008-07-11 14:30:00,56.99,57.03,56.9,56.98,74400.0,54.0665,54.1044,53.9811,54.057,74400.0
2008-07-11 14:40:00,56.99,57.2,56.95,57.16,169700.0,54.0665,54.2657,54.0285,54.2278,169700.0
2008-07-11 14:50:00,57.17,57.36,57.0,57.31,152500.0,54.2373,54.4175,54.076,54.3701,152500.0
2008-07-11 15:00:00,57.33,57.68,57.2,57.56,170700.0,54.389,54.7211,54.2657,54.6072,170700.0
2008-07-11 15:10:00,57.53,57.58,57.19,57.22,61900.0,54.5788,54.6262,54.2562,54.2847,61900.0
2008-07-11 15:20:00,57.21,57.37,57.12,57.2,99000.0,54.2752,54.427,54.1898,54.2657,99000.0
2008-07-11 15:30:00,57.21,57.26,57.06,57.18,101500.0,54.2752,54.3226,54.1329,54.2467,101500.0
2008-07-11 15:40:00,57.18,57.21,57.01,57.1,96500.0,54.2467,54.2752,54.0855,54.1708,96500.0
2008-07-11 15:50:00,57.14,57.22,57.08,57.17,205000.0,54.2088,54.2847,54.1519,54.2373,205000.0
2008-07-14 09:30:00,57.86,58.05,57.28,57.54,73600.0,54.8919,55.0721,54.3416,54.5883,73600.0
2008-07-14 09:40:00,57.53,57.53,56.81,57.0,96000.0,54.5788,54.5788,53.8957,54.076,96000.0
2008-07-14 09:50:00,57.01,57.06,56.48,56.66,112400.0,54.0855,54.1329,53.5827,53.7534,112400.0
2008-07-14 10:00:00,56.64,56.9,56.43,56.77,103100.0,53.7344,53.9811,53.5352,53.8578,103100.0
2008-07-14 10:10:00,56.75,56.91,56.66,56.79,58200.0,53.8388,53.9906,53.7534,53.8767,58200.0
2008-07-14 10:20:00,56.78,56.78,56.05,56.19,176000.0,53.8673,53.8673,53.1747,53.3075,176000.0
2008-07-14 10:30:00,56.19,56.51,56.16,56.25,137300.0,53.3075,53.6111,53.2791,53.3645,137300.0
2008-07-14 10:40:00,56.27,56.35,55.94,55.97,121100.0,53.3834,53.4593,53.0704,53.0988,121100.0
2008-07-14 10:50:00,55.96,55.99,55.75,55.91,95600.0,53.0893,53.1178,52.8901,53.0419,95600.0
2008-07-14 11:00:00,55.9,56.07,55.82,55.96,132900.0,53.0324,53.1937,52.9565,53.0893,132900.0
2008-07-14 11:10:00,55.95,56.1,55.86,56.1,77300.0,53.0798,53.2221,52.9945,53.2221,77300.0
2008-07-14 11:20:00,56.1,56.14,55.97,56.03,67800.0,53.2221,53.2601,53.0988,53.1557,67800.0
2008-07-14 11:30:00,56.02,56.14,55.95,56.07,105700.0,53.1462,53.2601,53.0798,53.1937,105700.0
2008-07-14 11:40:00,56.09,56.23,56.06,56.17,58300.0,53.2127,53.3455,53.1842,53.2886,58300.0
2008-07-14 11:50:00,56.17,56.2,55.79,55.95,70900.0,53.2886,53.317,52.928,53.0798,70900.0
2008-07-14 12:00:00,55.94,55.97,55.72,55.75,82400.0,53.0704,53.0988,52.8616,52.8901,82400.0
2008-07-14 12:10:00,55.74,56.0,55.71,55.99,36700.0,52.8806,53.1273,52.8522,53.1178,36700.0
2008-07-14 12:20:00,55.99,56.03,55.85,55.86,49700.0,53.1178,53.1557,52.985,52.9945,49700.0
2008-07-14 12:30:00,55.86,55.98,55.79,55.85,40300.0,52.9945,53.1083,52.928,52.985,40300.0
2008-07-14 12:40:00,55.85,55.85,55.81,55.82,19000.0,52.985,52.985,52.947,52.9565,19000.0
2008-07-14 12:50:00,55.81,55.93,55.72,55.74,39300.0,52.947,53.0609,52.8616,52.8806,39300.0
2008-07-14 13:00:00,55.72,55.74,55.62,55.64,49100.0,52.8616,52.8806,52.7668,52.7857,49100.0
2008-07-14 13:10:00,55.62,55.83,55.59,55.8,36900.0,52.7668,52.966,52.7383,52.9375,36900.0
2008-07-14 13:20:00,55.82,55.87,55.76,55.83,45700.0,52.9565,53.0039,52.8996,52.966,45700.0
2008-07-14 13:30:00,55.83,55.9,55.74,55.89,32600.0,52.966,53.0324,52.8806,53.0229,32600.0
2008-07-14 13:40:00,55.95,56.03,55.89,56.0,50700.0,53.0798,53.1557,53.0229,53.1273,50700.0
2008-07-14 13:50:00,55.98,56.04,55.88,55.94,36900.0,53.1083,53.1652,53.0134,53.0704,36900.0
2008-07-14 14:00:00,55.94,56.03,55.86,55.97,52400.0,53.0704,53.1557,52.9945,53.0988,52400.0
2008-07-14 14:10:00,55.99,56.02,55.91,55.99,27600.0,53.1178,53.1462,53.0419,53.1178,27600.0
2008-07-14 14:20:00,56.0,56.03,55.9,55.94,42000.0,53.1273,53.1557,53.0324,53.0704,42000.0
2008-07-14 14:30:00,55.94,56.01,55.93,56.0,35000.0,53.0704,53.1368,53.0609,53.1273,35000.0
2008-07-14 14:40:00,55.99,55.99,55.73,55.76,49100.0,53.1178,53.1178,52.8711,52.8996,49100.0
2008-07-14 14:50:00,55.75,55.78,55.69,55.77,46400.0,52.8901,52.9186,52.8332,52.9091,46400.0
2008-07-14 15:00:00,55.75,55.96,55.73,55.87,76900.0,52.8901,53.0893,52.8711,53.0039,76900.0
2008-07-14 15:10:00,55.86,55.86,55.77,55.83,70900.0,52.9945,52.9945,52.9091,52.966,70900.0
2008-07-14 15:20:00,55.83,56.04,55.75,56.02,116400.0,52.966,53.1652,52.8901,53.1462,116400.0
2008-07-14 15:30:00,56.02,56.17,55.99,56.09,111200.0,53.1462,53.2886,53.1178,53.2127,111200.0
2008-07-14 15:40:00,56.07,56.09,55.92,56.06,134000.0,53.1937,53.2127,53.0514,53.1842,134000.0
2008-07-14 15:50:00,56.06,56.08,55.77,55.88,166800.0,53.1842,53.2032,52.9091,53.0134,166800.0
2008-07-15 09:30:00,55.54,55.74,55.37,55.66,79000.0,52.6909,52.8806,52.5296,52.8047,79000.0
2008-07-15 09:40:00,55.67,56.0,55.55,55.82,117300.0,52.8142,53.1273,52.7004,52.9565,117300.0
2008-07-15 09:50:00,55.85,55.85,55.43,55.59,172200.0,52.985,52.985,52.5865,52.7383,172200.0
2008-07-15 10:00:00,55.64,55.67,55.25,55.4,191100.0,52.7857,52.8142,52.4157,52.5581,191100.0
2008-07-15 10:10:00,55.39,55.43,55.1,55.19,246600.0,52.5486,52.5865,52.2734,52.3588,246600.0
2008-07-15 10:20:00,55.2,55.32,55.03,55.09,93800.0,52.3683,52.4822,52.207,52.264,93800.0
2008-07-15 10:30:00,55.09,55.21,55.01,55.08,59600.0,52.264,52.3778,52.1881,52.2545,59600.0
2008-07-15 10:40:00,55.08,55.13,54.96,55.04,152100.0,52.2545,52.3019,52.1406,52.2165,152100.0
2008-07-15 10:50:00,55.01,55.05,54.95,55.0,101300.0,52.1881,52.226,52.1311,52.1786,101300.0
2008-07-15 11:00:00,55.0,55.29,54.92,55.15,200600.0,52.1786,52.4537,52.1027,52.3209,200600.0
2008-07-15 11:10:00,55.16,55.36,55.08,55.32,81500.0,52.3304,52.5201,52.2545,52.4822,81500.0
2008-07-15 11:20:00,55.35,55.39,55.15,55.19,81700.0,52.5106,52.5486,52.3209,52.3588,81700.0
2008-07-15 11:30:00,55.19,55.24,54.96,55.03,58300.0,52.3588,52.4063,52.1406,52.207,58300.0
2008-07-15 11:40:00,55.01,55.18,55.01,55.14,69200.0,52.1881,52.3493,52.1881,52.3114,69200.0
2008-07-15 11:50:00,55.13,55.37,55.08,55.08,63400.0,52.3019,52.5296,52.2545,52.2545,63400.0
2008-07-15 12:00:00,55.07,55.33,55.07,55.31,79300.0,52.245,52.4916,52.245,52.4727,79300.0
2008-07-15 12:10:00,55.31,55.59,55.3,55.5,126200.0,52.4727,52.7383,52.4632,52.6529,126200.0
2008-07-15 12:20:00,55.49,55.72,55.4,55.64,94100.0,52.6434,52.8616,52.5581,52.7857,94100.0
2008-07-15 12:30:00,55.68,55.96,55.65,55.9,101000.0,52.8237,53.0893,52.7952,53.0324,101000.0
2008-07-15 12:40:00,55.89,56.07,55.89,55.92,58900.0,53.0229,53.1937,53.0229,53.0514,58900.0
2008-07-15 12:50:00,55.93,56.14,55.88,56.12,51000.0,53.0609,53.2601,53.0134,53.2411,51000.0
2008-07-15 13:00:00,56.12,56.39,56.12,56.25,126400.0,53.2411,53.4973,53.2411,53.3645,126400.0
2008-07-15 13:10:00,56.24,56.34,56.2,56.29,73300.0,53.355,53.4498,53.317,53.4024,73300.0
2008-07-15 13:20:00,56.31,56.32,56.15,56.23,57800.0,53.4214,53.4309,53.2696,53.3455,57800.0
2008-07-15 13:30:00,56.23,56.39,56.15,56.23,57600.0,53.3455,53.4973,53.2696,53.3455,57600.0
2008-07-15 13:40:00,56.25,56.45,56.23,56.45,48900.0,53.3645,53.5542,53.3455,53.5542,48900.0
2008-07-15 13:50:00,56.45,56.51,56.38,56.43,67000.0,53.5542,53.6111,53.4878,53.5352,67000.0
2008-07-15 14:00:00,56.43,56.5,56.32,56.39,63100.0,53.5352,53.6016,53.4309,53.4973,63100.0
2008-07-15 14:10:00,56.39,56.59,56.31,56.49,80000.0,53.4973,53.687,53.4214,53.5921,80000.0
2008-07-15 14:20:00,56.5,56.5,56.34,56.43,81700.0,53.6016,53.6016,53.4498,53.5352,81700.0
2008-07-15 14:30:00,56.44,56.64,56.44,56.62,51700.0,53.5447,53.7344,53.5447,53.7155,51700.0
2008-07-15 14:40:00,56.6,56.7,56.55,56.6,45300.0,53.6965,53.7914,53.6491,53.6965,45300.0
2008-07-15 14:50:00,56.6,56.67,56.53,56.57,53100.0,53.6965,53.7629,53.6301,53.668,53100.0
2008-07-15 15:00:00,56.6,56.85,56.54,56.75,68300.0,53.6965,53.9337,53.6396,53.8388,68300.0
2008-07-15 15:10:00,56.76,56.82,56.62,56.74,51200.0,53.8483,53.9052,53.7155,53.8293,51200.0
2008-07-15 15:20:00,56.76,56.79,56.6,56.66,63600.0,53.8483,53.8767,53.6965,53.7534,63600.0
2008-07-15 15:30:00,56.67,56.79,56.52,56.62,105000.0,53.7629,53.8767,53.6206,53.7155,105000.0
2008-07-15 15:40:00,56.62,56.67,56.41,56.51,2037700.0,53.7155,53.7629,53.5162,53.6111,2037700.0
2008-07-15 15:50:00,56.5,56.62,56.48,56.48,2064600.0,53.6016,53.7155,53.5827,53.5827,2064600.0
2008-07-16 09:30:00,56.71,56.71,55.77,55.9,79500.0,53.8009,53.8009,52.9091,53.0324,79500.0
2008-07-16 09:40:00,55.9,56.03,55.73,55.73,62100.0,53.0324,53.1557,52.8711,52.8711,62100.0
2008-07-16 09:50:00,55.73,56.26,55.57,56.16,99400.0,52.8711,53.3739,52.7193,53.2791,99400.0
2008-07-16 10:00:00,56.13,56.16,55.77,55.8,78600.0,53.2506,53.2791,52.9091,52.9375,78600.0
2008-07-16 10:10:00,55.79,55.9,55.46,55.5,99300.0,52.928,53.0324,52.615,52.6529,99300.0
2008-07-16 10:20:00,55.51,55.66,55.51,55.6,61700.0,52.6624,52.8047,52.6624,52.7478,61700.0
2008-07-16 10:30:00,55.6,55.9,55.5,55.9,98400.0,52.7478,53.0324,52.6529,53.0324,98400.0
2008-07-16 10:40:00,55.87,56.15,55.79,56.13,123300.0,53.0039,53.2696,52.928,53.2506,123300.0
2008-07-16 10:50:00,56.13,56.25,56.05,56.14,80000.0,53.2506,53.3645,53.1747,53.2601,80000.0
2008-07-16 11:00:00,56.15,56.35,56.13,56.3,88300.0,53.2696,53.4593,53.2506,53.4119,88300.0
2008-07-16 11:10:00,56.3,56.5,56.3,56.43,72200.0,53.4119,53.6016,53.4119,53.5352,72200.0
2008-07-16 11:20:00,56.44,56.46,56.34,56.37,50600.0,53.5447,53.5637,53.4498,53.4783,50600.0
2008-07-16 11:30:00,56.36,56.4,56.28,56.3,42700.0,53.4688,53.5068,53.3929,53.4119,42700.0
2008-07-16 11:40:00,56.3,56.35,56.16,56.16,23200.0,53.4119,53.4593,53.2791,53.2791,23200.0
2008-07-16 11:50:00,56.16,56.3,56.15,56.27,22600.0,53.2791,53.4119,53.2696,53.3834,22600.0
2008-07-16 12:00:00,56.27,56.28,56.19,56.25,60600.0,53.3834,53.3929,53.3075,53.3645,60600.0
2008-07-16 12:10:00,56.26,56.51,56.23,56.48,59200.0,53.3739,53.6111,53.3455,53.5827,59200.0
2008-07-16 12:20:00,56.49,56.76,56.46,56.68,67000.0,53.5921,53.8483,53.5637,53.7724,67000.0
2008-07-16 12:30:00,56.68,56.69,56.54,56.54,856600.0,53.7724,53.7819,53.6396,53.6396,856600.0
2008-07-16 12:40:00,56.54,56.67,56.52,56.57,24500.0,53.6396,53.7629,53.6206,53.668,24500.0
2008-07-16 12:50:00,56.59,56.68,56.54,56.61,31300.0,53.687,53.7724,53.6396,53.706,31300.0
2008-07-16 13:00:00,56.61,56.81,56.56,56.74,51700.0,53.706,53.8957,53.6585,53.8293,51700.0
2008-07-16 13:10:00,56.76,56.76,56.62,56.7,40500.0,53.8483,53.8483,53.7155,53.7914,40500.0
2008-07-16 13:20:00,56.69,56.88,56.68,56.79,27500.0,53.7819,53.9621,53.7724,53.8767,27500.0
2008-07-16 13:30:00,56.79,56.81,56.67,56.7,33200.0,53.8767,53.8957,53.7629,53.7914,33200.0
2008-07-16 13:40:00,56.71,56.72,56.62,56.63,16500.0,53.8009,53.8103,53.7155,53.725,16500.0
2008-07-16 13:50:00,56.63,56.66,56.55,56.56,22700.0,53.725,53.7534,53.6491,53.6585,22700.0
2008-07-16 14:00:00,56.56,56.56,56.29,56.37,230900.0,53.6585,53.6585,53.4024,53.4783,230900.0
2008-07-16 14:10:00,56.4,56.57,56.35,56.46,91000.0,53.5068,53.668,53.4593,53.5637,91000.0
2008-07-16 14:20:00,56.44,56.53,56.39,56.43,71400.0,53.5447,53.6301,53.4973,53.5352,71400.0
2008-07-16 14:30:00,56.42,56.46,56.33,56.43,67200.0,53.5257,53.5637,53.4403,53.5352,67200.0
2008-07-16 14:40:00,56.43,56.43,56.26,56.33,55200.0,53.5352,53.5352,53.3739,53.4403,55200.0
2008-07-16 14:50:00,56.35,56.51,56.33,56.43,64400.0,53.4593,53.6111,53.4403,53.5352,64400.0
2008-07-16 15:00:00,56.43,56.44,56.28,56.33,106100.0,53.5352,53.5447,53.3929,53.4403,106100.0
2008-07-16 15:10:00,56.33,56.38,56.28,56.37,114500.0,53.4403,53.4878,53.3929,53.4783,114500.0
2008-07-16 15:20:00,56.37,56.51,56.35,56.45,120500.0,53.4783,53.6111,53.4593,53.5542,120500.0
2008-07-16 15:30:00,56.45,56.51,56.4,56.48,183500.0,53.5542,53.6111,53.5068,53.5827,183500.0
2008-07-16 15:40:00,56.47,56.47,56.31,56.37,107300.0,53.5732,53.5732,53.4214,53.4783,107300.0
2008-07-16 15:50:00,56.37,56.41,56.29,56.39,143600.0,53.4783,53.5162,53.4024,53.4973,143600.0
2008-07-17 09:30:00,56.67,56.72,55.83,56.2,110100.0,53.7629,53.8103,52.966,53.317,110100.0
2008-07-17 09:40:00,56.18,56.38,55.83,55.89,48700.0,53.298,53.4878,52.966,53.0229,48700.0
2008-07-17 09:50:00,55.9,56.32,55.84,56.31,52400.0,53.0324,53.4309,52.9755,53.4214,52400.0
2008-07-17 10:00:00,56.31,56.51,56.12,56.14,60000.0,53.4214,53.6111,53.2411,53.2601,60000.0
2008-07-17 10:10:00,56.14,56.38,56.04,56.15,146700.0,53.2601,53.4878,53.1652,53.2696,146700.0
2008-07-17 10:20:00,56.13,56.16,55.95,56.01,118600.0,53.2506,53.2791,53.0798,53.1368,118600.0
2008-07-17 10:30:00,56.0,56.15,55.99,55.99,58000.0,53.1273,53.2696,53.1178,53.1178,58000.0
2008-07-17 10:40:00,55.99,56.08,55.88,56.0,46900.0,53.1178,53.2032,53.0134,53.1273,46900.0
2008-07-17 10:50:00,55.98,56.07,55.94,56.02,61000.0,53.1083,53.1937,53.0704,53.1462,61000.0
2008-07-17 11:00:00,56.02,56.06,55.93,56.01,53700.0,53.1462,53.1842,53.0609,53.1368,53700.0
2008-07-17 11:10:00,56.0,56.1,55.96,55.96,66300.0,53.1273,53.2221,53.0893,53.0893,66300.0
2008-07-17 11:20:00,55.96,56.22,55.96,56.1,69600.0,53.0893,53.336,53.0893,53.2221,69600.0
2008-07-17 11:30:00,56.09,56.2,55.98,56.19,43500.0,53.2127,53.317,53.1083,53.3075,43500.0
2008-07-17 11:40:00,56.2,56.28,56.17,56.27,39500.0,53.317,53.3929,53.2886,53.3834,39500.0
2008-07-17 11:50:00,56.27,56.42,56.27,56.42,56700.0,53.3834,53.5257,53.3834,53.5257,56700.0
2008-07-17 12:00:00,56.39,56.42,56.33,56.35,20300.0,53.4973,53.5257,53.4403,53.4593,20300.0
2008-07-17 12:10:00,56.36,56.43,56.3,56.37,34600.0,53.4688,53.5352,53.4119,53.4783,34600.0
2008-07-17 12:20:00,56.37,56.47,56.32,56.35,24300.0,53.4783,53.5732,53.4309,53.4593,24300.0
2008-07-17 12:30:00,56.33,56.49,56.33,56.43,33000.0,53.4403,53.5921,53.4403,53.5352,33000.0
2008-07-17 12:40:00,56.43,56.58,56.41,56.58,12300.0,53.5352,53.6775,53.5162,53.6775,12300.0
2008-07-17 12:50:00,56.57,56.74,56.57,56.65,21300.0,53.668,53.8293,53.668,53.7439,21300.0
2008-07-17 13:00:00,56.65,56.73,56.56,56.67,31300.0,53.7439,53.8198,53.6585,53.7629,31300.0
2008-07-17 13:10:00,56.65,57.14,56.63,57.12,44900.0,53.7439,54.2088,53.725,54.1898,44900.0
2008-07-17 13:20:00,57.13,57.13,56.93,56.96,25500.0,54.1993,54.1993,54.0096,54.038,25500.0
2008-07-17 13:30:00,56.96,57.17,56.95,57.14,30600.0,54.038,54.2373,54.0285,54.2088,30600.0
2008-07-17 13:40:00,57.14,57.28,57.04,57.14,35500.0,54.2088,54.3416,54.1139,54.2088,35500.0
2008-07-17 13:50:00,57.16,57.28,57.16,57.19,23600.0,54.2278,54.3416,54.2278,54.2562,23600.0
2008-07-17 14:00:00,57.19,57.2,57.11,57.16,29500.0,54.2562,54.2657,54.1803,54.2278,29500.0
2008-07-17 14:10:00,57.17,57.19,57.09,57.15,31500.0,54.2373,54.2562,54.1614,54.2183,31500.0
2008-07-17 14:20:00,57.16,57.27,57.15,57.23,31300.0,54.2278,54.3321,54.2183,54.2942,31300.0
2008-07-17 14:30:00,57.23,57.23,57.0,57.04,39200.0,54.2942,54.2942,54.076,54.1139,39200.0
2008-07-17 14:40:00,57.04,57.07,56.94,56.97,52300.0,54.1139,54.1424,54.0191,54.0475,52300.0
2008-07-17 14:50:00,57.01,57.08,56.84,56.96,32800.0,54.0855,54.1519,53.9242,54.038,32800.0
2008-07-17 15:00:00,56.96,57.15,56.91,57.0,51200.0,54.038,54.2183,53.9906,54.076,51200.0
2008-07-17 15:10:00,56.99,57.11,56.96,57.1,46500.0,54.0665,54.1803,54.038,54.1708,46500.0
2008-07-17 15:20:00,57.08,57.12,56.98,57.02,41000.0,54.1519,54.1898,54.057,54.095,41000.0
2008-07-17 15:30:00,57.02,57.07,56.82,56.85,55400.0,54.095,54.1424,53.9052,53.9337,55400.0
2008-07-17 15:40:00,56.85,57.11,56.83,57.07,54500.0,53.9337,54.1803,53.9147,54.1424,54500.0
2008-07-17 15:50:00,57.05,57.11,56.94,57.08,88000.0,54.1234,54.1803,54.0191,54.1519,88000.0
2008-07-18 09:30:00,57.22,57.22,56.6,56.71,546200.0,54.2847,54.2847,53.6965,53.8009,546200.0
2008-07-18 09:40:00,56.65,56.97,56.63,56.89,68800.0,53.7439,54.0475,53.725,53.9716,68800.0
2008-07-18 09:50:00,56.89,56.91,56.65,56.76,55400.0,53.9716,53.9906,53.7439,53.8483,55400.0
2008-07-18 10:00:00,56.78,56.96,56.74,56.93,62200.0,53.8673,54.038,53.8293,54.0096,62200.0
2008-07-18 10:10:00,56.94,57.02,56.85,56.95,39600.0,54.0191,54.095,53.9337,54.0285,39600.0
2008-07-18 10:20:00,56.95,57.05,56.91,57.0,56300.0,54.0285,54.1234,53.9906,54.076,56300.0
2008-07-18 10:30:00,57.0,57.03,56.75,56.75,45300.0,54.076,54.1044,53.8388,53.8388,45300.0
2008-07-18 10:40:00,56.74,56.91,56.67,56.86,40800.0,53.8293,53.9906,53.7629,53.9432,40800.0
2008-07-18 10:50:00,56.85,56.89,56.74,56.84,34000.0,53.9337,53.9716,53.8293,53.9242,34000.0
2008-07-18 11:00:00,56.86,56.91,56.78,56.79,25900.0,53.9432,53.9906,53.8673,53.8767,25900.0
2008-07-18 11:10:00,56.78,56.94,56.77,56.88,34000.0,53.8673,54.0191,53.8578,53.9621,34000.0
2008-07-18 11:20:00,56.89,56.92,56.7,56.71,38400.0,53.9716,54.0001,53.7914,53.8009,38400.0
2008-07-18 11:30:00,56.71,56.78,56.66,56.69,40800.0,53.8009,53.8673,53.7534,53.7819,40800.0
2008-07-18 11:40:00,56.69,56.73,56.6,56.61,44500.0,53.7819,53.8198,53.6965,53.706,44500.0
2008-07-18 11:50:00,56.61,56.68,56.59,56.65,50800.0,53.706,53.7724,53.687,53.7439,50800.0
2008-07-18 12:00:00,56.64,56.68,56.52,56.56,40300.0,53.7344,53.7724,53.6206,53.6585,40300.0
2008-07-18 12:10:00,56.55,56.58,56.37,56.41,43900.0,53.6491,53.6775,53.4783,53.5162,43900.0
2008-07-18 12:20:00,56.43,56.49,56.37,56.39,34100.0,53.5352,53.5921,53.4783,53.4973,34100.0
2008-07-18 12:30:00,56.38,56.4,56.27,56.37,49100.0,53.4878,53.5068,53.3834,53.4783,49100.0
2008-07-18 12:40:00,56.38,56.38,56.24,56.28,50300.0,53.4878,53.4878,53.355,53.3929,50300.0
2008-07-18 12:50:00,56.3,56.3,56.01,56.05,66900.0,53.4119,53.4119,53.1368,53.1747,66900.0
2008-07-18 13:00:00,56.06,56.12,56.02,56.02,61800.0,53.1842,53.2411,53.1462,53.1462,61800.0
2008-07-18 13:10:00,56.02,56.1,55.99,56.0,155100.0,53.1462,53.2221,53.1178,53.1273,155100.0
2008-07-18 13:20:00,56.01,56.08,55.99,56.0,80400.0,53.1368,53.2032,53.1178,53.1273,80400.0
2008-07-18 13:30:00,56.01,56.13,55.92,55.92,141400.0,53.1368,53.2506,53.0514,53.0514,141400.0
2008-07-18 13:40:00,55.91,55.97,55.74,55.79,206900.0,53.0419,53.0988,52.8806,52.928,206900.0
2008-07-18 13:50:00,55.78,55.8,55.28,55.3,388300.0,52.9186,52.9375,52.4442,52.4632,388300.0
2008-07-18 14:00:00,55.28,55.67,55.22,55.65,163100.0,52.4442,52.8142,52.3873,52.7952,163100.0
2008-07-18 14:10:00,55.67,55.92,55.64,55.92,74600.0,52.8142,53.0514,52.7857,53.0514,74600.0
2008-07-18 14:20:00,55.9,56.02,55.88,55.96,94900.0,53.0324,53.1462,53.0134,53.0893,94900.0
2008-07-18 14:30:00,55.96,56.0,55.86,55.96,60600.0,53.0893,53.1273,52.9945,53.0893,60600.0
2008-07-18 14:40:00,55.96,55.97,55.88,55.92,68200.0,53.0893,53.0988,53.0134,53.0514,68200.0
2008-07-18 14:50:00,55.93,55.94,55.82,55.85,73800.0,53.0609,53.0704,52.9565,52.985,73800.0
2008-07-18 15:00:00,55.83,55.84,55.72,55.76,88000.0,52.966,52.9755,52.8616,52.8996,88000.0
2008-07-18 15:10:00,55.78,55.83,55.6,55.66,82500.0,52.9186,52.966,52.7478,52.8047,82500.0
2008-07-18 15:20:00,55.66,55.77,55.66,55.74,79200.0,52.8047,52.9091,52.8047,52.8806,79200.0
2008-07-18 15:30:00,55.74,55.82,55.71,55.8,66600.0,52.8806,52.9565,52.8522,52.9375,66600.0
2008-07-18 15:40:00,55.8,55.96,55.78,55.92,150400.0,52.9375,53.0893,52.9186,53.0514,150400.0
2008-07-18 15:50:00,55.92,55.97,55.83,55.87,124800.0,53.0514,53.0988,52.966,53.0039,124800.0
2008-07-21 09:30:00,56.08,56.32,55.79,56.21,77700.0,53.2032,53.4309,52.928,53.3265,77700.0
2008-07-21 09:40:00,56.21,56.23,56.09,56.09,49400.0,53.3265,53.3455,53.2127,53.2127,49400.0
2008-07-21 09:50:00,56.1,56.38,56.07,56.15,48600.0,53.2221,53.4878,53.1937,53.2696,48600.0
2008-07-21 10:00:00,56.14,56.17,55.82,56.03,51200.0,53.2601,53.2886,52.9565,53.1557,51200.0
2008-07-21 10:10:00,56.02,56.02,55.85,55.9,36300.0,53.1462,53.1462,52.985,53.0324,36300.0
2008-07-21 10:20:00,55.9,55.96,55.77,55.78,55400.0,53.0324,53.0893,52.9091,52.9186,55400.0
2008-07-21 10:30:00,55.81,56.01,55.77,56.0,40000.0,52.947,53.1368,52.9091,53.1273,40000.0
2008-07-21 10:40:00,56.0,56.22,55.99,56.21,76000.0,53.1273,53.336,53.1178,53.3265,76000.0
2008-07-21 10:50:00,56.21,56.28,56.12,56.15,85700.0,53.3265,53.3929,53.2411,53.2696,85700.0
2008-07-21 11:00:00,56.15,56.3,56.11,56.26,51600.0,53.2696,53.4119,53.2316,53.3739,51600.0
2008-07-21 11:10:00,56.26,56.3,56.23,56.26,42100.0,53.3739,53.4119,53.3455,53.3739,42100.0
2008-07-21 11:20:00,56.26,56.37,56.22,56.34,53300.0,53.3739,53.4783,53.336,53.4498,53300.0
2008-07-21 11:30:00,56.33,56.38,56.1,56.12,40000.0,53.4403,53.4878,53.2221,53.2411,40000.0
2008-07-21 11:40:00,56.12,56.17,55.99,56.1,92000.0,53.2411,53.2886,53.1178,53.2221,92000.0
2008-07-21 11:50:00,56.1,56.1,56.06,56.08,56200.0,53.2221,53.2221,53.1842,53.2032,56200.0
2008-07-21 12:00:00,56.09,56.19,56.07,56.1,48900.0,53.2127,53.3075,53.1937,53.2221,48900.0
2008-07-21 12:10:00,56.1,56.11,55.99,56.01,55900.0,53.2221,53.2316,53.1178,53.1368,55900.0
2008-07-21 12:20:00,56.01,56.04,55.99,56.0,25100.0,53.1368,53.1652,53.1178,53.1273,25100.0
2008-07-21 12:30:00,55.99,56.16,55.99,56.0,76600.0,53.1178,53.2791,53.1178,53.1273,76600.0
2008-07-21 12:40:00,56.02,56.17,56.01,56.1,11600.0,53.1462,53.2886,53.1368,53.2221,11600.0
2008-07-21 12:50:00,56.1,56.12,56.03,56.12,23100.0,53.2221,53.2411,53.1557,53.2411,23100.0
2008-07-21 13:00:00,56.1,56.16,56.1,56.16,13400.0,53.2221,53.2791,53.2221,53.2791,13400.0
2008-07-21 13:10:00,56.19,56.21,56.11,56.16,31200.0,53.3075,53.3265,53.2316,53.2791,31200.0
2008-07-21 13:20:00,56.18,56.26,56.17,56.2,22800.0,53.298,53.3739,53.2886,53.317,22800.0
2008-07-21 13:30:00,56.2,56.22,56.12,56.18,25300.0,53.317,53.336,53.2411,53.298,25300.0
2008-07-21 13:40:00,56.19,56.25,56.12,56.14,37100.0,53.3075,53.3645,53.2411,53.2601,37100.0
2008-07-21 13:50:00,56.13,56.19,56.08,56.13,33100.0,53.2506,53.3075,53.2032,53.2506,33100.0
2008-07-21 14:00:00,56.13,56.21,56.07,56.21,35300.0,53.2506,53.3265,53.1937,53.3265,35300.0
2008-07-21 14:10:00,56.19,56.23,56.11,56.12,26800.0,53.3075,53.3455,53.2316,53.2411,26800.0
2008-07-21 14:20:00,56.13,56.17,55.98,56.01,38500.0,53.2506,53.2886,53.1083,53.1368,38500.0
2008-07-21 14:30:00,56.01,56.13,55.98,56.01,25300.0,53.1368,53.2506,53.1083,53.1368,25300.0
2008-07-21 14:40:00,55.99,56.03,55.9,56.0,19800.0,53.1178,53.1557,53.0324,53.1273,19800.0
2008-07-21 14:50:00,56.0,56.04,55.97,56.0,26700.0,53.1273,53.1652,53.0988,53.1273,26700.0
2008-07-21 15:00:00,56.02,56.02,55.88,55.98,37000.0,53.1462,53.1462,53.0134,53.1083,37000.0
2008-07-21 15:10:00,55.96,56.06,55.93,56.02,43100.0,53.0893,53.1842,53.0609,53.1462,43100.0
2008-07-21 15:20:00,56.03,56.14,56.0,56.05,44400.0,53.1557,53.2601,53.1273,53.1747,44400.0
2008-07-21 15:30:00,56.06,56.16,56.0,56.04,57500.0,53.1842,53.2791,53.1273,53.1652,57500.0
2008-07-21 15:40:00,56.04,56.13,56.0,56.03,60600.0,53.1652,53.2506,53.1273,53.1557,60600.0
2008-07-21 15:50:00,56.05,56.15,56.03,56.12,135000.0,53.1747,53.2696,53.1557,53.2411,135000.0
2008-07-22 09:30:00,55.84,57.51,55.78,57.38,148000.0,52.9755,54.5598,52.9186,54.4365,148000.0
2008-07-22 09:40:00,57.38,57.76,57.1,57.75,144400.0,54.4365,54.797,54.1708,54.7875,144400.0
2008-07-22 09:50:00,57.71,58.31,57.68,58.04,150900.0,54.7496,55.3188,54.7211,55.0626,150900.0
2008-07-22 10:00:00,58.01,58.6,58.0,58.5,107800.0,55.0342,55.5939,55.0247,55.499,107800.0
2008-07-22 10:10:00,58.5,58.66,58.4,58.55,132800.0,55.499,55.6508,55.4042,55.5465,132800.0
2008-07-22 10:20:00,58.53,58.59,58.02,58.07,112900.0,55.5275,55.5844,55.0437,55.0911,112900.0
2008-07-22 10:30:00,58.04,58.15,57.57,57.84,148500.0,55.0626,55.167,54.6167,54.8729,148500.0
2008-07-22 10:40:00,57.84,57.98,57.79,57.79,43400.0,54.8729,55.0057,54.8255,54.8255,43400.0
2008-07-22 10:50:00,57.78,57.84,57.65,57.78,58100.0,54.816,54.8729,54.6926,54.816,58100.0
2008-07-22 11:00:00,57.78,57.89,57.74,57.83,62400.0,54.816,54.9203,54.778,54.8634,62400.0
2008-07-22 11:10:00,57.84,58.01,57.75,57.98,56100.0,54.8729,55.0342,54.7875,55.0057,56100.0
2008-07-22 11:20:00,57.99,58.21,57.98,58.2,68800.0,55.0152,55.2239,55.0057,55.2144,68800.0
2008-07-22 11:30:00,58.2,58.34,58.2,58.32,61100.0,55.2144,55.3472,55.2144,55.3283,61100.0
2008-07-22 11:40:00,58.31,58.43,58.31,58.34,115300.0,55.3188,55.4326,55.3188,55.3472,115300.0
2008-07-22 11:50:00,58.34,58.35,58.18,58.31,67300.0,55.3472,55.3567,55.1954,55.3188,67300.0
2008-07-22 12:00:00,58.3,58.45,58.17,58.45,81100.0,55.3093,55.4516,55.186,55.4516,81100.0
2008-07-22 12:10:00,58.45,58.48,58.33,58.41,66000.0,55.4516,55.4801,55.3377,55.4136,66000.0
2008-07-22 12:20:00,58.4,58.73,58.4,58.7,83400.0,55.4042,55.7172,55.4042,55.6888,83400.0
2008-07-22 12:30:00,58.7,58.7,58.48,58.55,101700.0,55.6888,55.6888,55.4801,55.5465,101700.0
2008-07-22 12:40:00,58.55,58.55,58.36,58.39,88400.0,55.5465,55.5465,55.3662,55.3947,88400.0
2008-07-22 12:50:00,58.39,58.39,58.14,58.15,41300.0,55.3947,55.3947,55.1575,55.167,41300.0
2008-07-22 13:00:00,58.14,58.39,58.14,58.37,128900.0,55.1575,55.3947,55.1575,55.3757,128900.0
2008-07-22 13:10:00,58.36,58.39,58.3,58.32,27300.0,55.3662,55.3947,55.3093,55.3283,27300.0
2008-07-22 13:20:00,58.32,58.56,58.32,58.52,65900.0,55.3283,55.556,55.3283,55.518,65900.0
2008-07-22 13:30:00,58.53,58.8,58.51,58.72,95400.0,55.5275,55.7836,55.5085,55.7077,95400.0
2008-07-22 13:40:00,58.72,58.85,58.69,58.84,73600.0,55.7077,55.8311,55.6793,55.8216,73600.0
2008-07-22 13:50:00,58.84,58.87,58.67,58.69,860700.0,55.8216,55.85,55.6603,55.6793,860700.0
2008-07-22 14:00:00,58.7,58.82,58.64,58.75,87700.0,55.6888,55.8026,55.6318,55.7362,87700.0
2008-07-22 14:10:00,58.74,58.78,58.44,58.49,89100.0,55.7267,55.7647,55.4421,55.4895,89100.0
2008-07-22 14:20:00,58.5,58.59,58.49,58.58,103000.0,55.499,55.5844,55.4895,55.5749,103000.0
2008-07-22 14:30:00,58.58,58.66,58.57,58.63,93700.0,55.5749,55.6508,55.5654,55.6224,93700.0
2008-07-22 14:40:00,58.63,58.78,58.63,58.73,112100.0,55.6224,55.7647,55.6224,55.7172,112100.0
2008-07-22 14:50:00,58.73,58.78,58.68,58.7,56700.0,55.7172,55.7647,55.6698,55.6888,56700.0
2008-07-22 15:00:00,58.7,58.8,58.68,58.73,123700.0,55.6888,55.7836,55.6698,55.7172,123700.0
2008-07-22 15:10:00,58.73,58.86,58.73,58.81,104200.0,55.7172,55.8406,55.7172,55.7931,104200.0
2008-07-22 15:20:00,58.82,59.0,58.77,58.78,124200.0,55.8026,55.9734,55.7552,55.7647,124200.0
2008-07-22 15:30:00,58.78,58.98,58.77,58.97,137400.0,55.7647,55.9544,55.7552,55.9449,137400.0
2008-07-22 15:40:00,58.97,59.14,58.94,59.03,174600.0,55.9449,56.1062,55.9165,56.0018,174600.0
2008-07-22 15:50:00,59.02,59.33,59.01,59.27,277300.0,55.9924,56.2865,55.9829,56.2295,277300.0
2008-07-23 09:30:00,59.34,59.52,59.04,59.43,83400.0,56.2959,56.4667,56.0113,56.3813,83400.0
2008-07-23 09:40:00,59.44,59.47,59.25,59.25,121800.0,56.3908,56.4193,56.2106,56.2106,121800.0
2008-07-23 09:50:00,59.27,59.4,59.25,59.33,60100.0,56.2295,56.3529,56.2106,56.2865,60100.0
2008-07-23 10:00:00,59.33,59.37,59.23,59.24,66500.0,56.2865,56.3244,56.1916,56.2011,66500.0
2008-07-23 10:10:00,59.24,59.25,59.08,59.1,152400.0,56.2011,56.2106,56.0493,56.0682,152400.0
2008-07-23 10:20:00,59.1,59.23,58.93,58.98,165800.0,56.0682,56.1916,55.907,55.9544,165800.0
2008-07-23 10:30:00,58.98,59.01,58.61,58.77,143200.0,55.9544,55.9829,55.6034,55.7552,143200.0
2008-07-23 10:40:00,58.78,58.91,58.63,58.65,110400.0,55.7647,55.888,55.6224,55.6413,110400.0
2008-07-23 10:50:00,58.65,58.78,58.54,58.63,65300.0,55.6413,55.7647,55.537,55.6224,65300.0
2008-07-23 11:00:00,58.61,58.78,58.56,58.76,42900.0,55.6034,55.7647,55.556,55.7457,42900.0
2008-07-23 11:10:00,58.72,58.92,58.72,58.92,40200.0,55.7077,55.8975,55.7077,55.8975,40200.0
2008-07-23 11:20:00,58.92,58.92,58.74,58.76,57200.0,55.8975,55.8975,55.7267,55.7457,57200.0
2008-07-23 11:30:00,58.76,58.78,58.57,58.61,79200.0,55.7457,55.7647,55.5654,55.6034,79200.0
2008-07-23 11:40:00,58.61,58.73,58.59,58.66,110100.0,55.6034,55.7172,55.5844,55.6508,110100.0
2008-07-23 11:50:00,58.66,58.68,58.55,58.6,81100.0,55.6508,55.6698,55.5465,55.5939,81100.0
2008-07-23 12:00:00,58.6,58.7,58.57,58.64,67900.0,55.5939,55.6888,55.5654,55.6318,67900.0
2008-07-23 12:10:00,58.64,58.74,58.6,58.6,115100.0,55.6318,55.7267,55.5939,55.5939,115100.0
2008-07-23 12:20:00,58.62,58.69,58.53,58.6,85400.0,55.6129,55.6793,55.5275,55.5939,85400.0
2008-07-23 12:30:00,58.61,58.62,58.31,58.52,84000.0,55.6034,55.6129,55.3188,55.518,84000.0
2008-07-23 12:40:00,58.53,58.7,58.51,58.57,43600.0,55.5275,55.6888,55.5085,55.5654,43600.0
2008-07-23 12:50:00,58.58,58.62,58.42,58.52,59500.0,55.5749,55.6129,55.4231,55.518,59500.0
2008-07-23 13:00:00,58.52,58.6,58.49,58.53,45500.0,55.518,55.5939,55.4895,55.5275,45500.0
2008-07-23 13:10:00,58.53,58.6,58.49,58.55,40900.0,55.5275,55.5939,55.4895,55.5465,40900.0
2008-07-23 13:20:00,58.55,58.6,58.5,58.51,52900.0,55.5465,55.5939,55.499,55.5085,52900.0
2008-07-23 13:30:00,58.5,58.55,58.39,58.51,39900.0,55.499,55.5465,55.3947,55.5085,39900.0
2008-07-23 13:40:00,58.49,58.63,58.45,58.6,87400.0,55.4895,55.6224,55.4516,55.5939,87400.0
2008-07-23 13:50:00,58.6,58.74,58.55,58.73,91600.0,55.5939,55.7267,55.5465,55.7172,91600.0
2008-07-23 14:00:00,58.73,58.8,58.63,58.76,60200.0,55.7172,55.7836,55.6224,55.7457,60200.0
2008-07-23 14:10:00,58.75,58.77,58.62,58.67,74600.0,55.7362,55.7552,55.6129,55.6603,74600.0
2008-07-23 14:20:00,58.69,58.84,58.65,58.76,99400.0,55.6793,55.8216,55.6413,55.7457,99400.0
2008-07-23 14:30:00,58.76,58.83,58.65,58.77,142500.0,55.7457,55.8121,55.6413,55.7552,142500.0
2008-07-23 14:40:00,58.76,58.87,58.76,58.83,133800.0,55.7457,55.85,55.7457,55.8121,133800.0
2008-07-23 14:50:00,58.83,58.95,58.75,58.77,107800.0,55.8121,55.9259,55.7362,55.7552,107800.0
2008-07-23 15:00:00,58.76,58.79,58.64,58.78,117300.0,55.7457,55.7742,55.6318,55.7647,117300.0
2008-07-23 15:10:00,58.78,58.95,58.72,58.88,293100.0,55.7647,55.9259,55.7077,55.8595,293100.0
2008-07-23 15:20:00,58.87,58.88,58.46,58.51,209600.0,55.85,55.8595,55.4611,55.5085,209600.0
2008-07-23 15:30:00,58.52,58.64,58.47,58.6,88500.0,55.518,55.6318,55.4706,55.5939,88500.0
2008-07-23 15:40:00,58.61,58.73,58.57,58.62,98200.0,55.6034,55.7172,55.5654,55.6129,98200.0
2008-07-23 15:50:00,58.62,58.81,58.6,58.8,1701900.0,55.6129,55.7931,55.5939,55.7836,1701900.0
2008-07-24 09:30:00,59.92,59.92,58.62,58.73,284200.0,56.8462,56.8462,55.6129,55.7172,284200.0
2008-07-24 09:40:00,58.71,58.95,57.35,57.69,199800.0,55.6983,55.9259,54.408,54.7306,199800.0
2008-07-24 09:50:00,57.76,57.9,57.3,57.4,185000.0,54.797,54.9298,54.3606,54.4555,185000.0
2008-07-24 10:00:00,57.44,57.45,56.98,57.28,99900.0,54.4934,54.5029,54.057,54.3416,99900.0
2008-07-24 10:10:00,57.28,57.87,57.27,57.82,144700.0,54.3416,54.9013,54.3321,54.8539,144700.0
2008-07-24 10:20:00,57.82,58.14,57.79,58.1,168600.0,54.8539,55.1575,54.8255,55.1195,168600.0
2008-07-24 10:30:00,58.1,58.38,58.08,58.32,179400.0,55.1195,55.3852,55.1006,55.3283,179400.0
2008-07-24 10:40:00,58.33,58.4,58.03,58.04,78100.0,55.3377,55.4042,55.0531,55.0626,78100.0
2008-07-24 10:50:00,58.04,58.5,58.03,58.4,86400.0,55.0626,55.499,55.0531,55.4042,86400.0
2008-07-24 11:00:00,58.39,58.42,58.14,58.23,129800.0,55.3947,55.4231,55.1575,55.2429,129800.0
2008-07-24 11:10:00,58.23,58.44,58.12,58.32,137100.0,55.2429,55.4421,55.1385,55.3283,137100.0
2008-07-24 11:20:00,58.3,58.52,58.27,58.5,92700.0,55.3093,55.518,55.2808,55.499,92700.0
2008-07-24 11:30:00,58.49,58.55,58.46,58.54,105700.0,55.4895,55.5465,55.4611,55.537,105700.0
2008-07-24 11:40:00,58.52,58.56,58.36,58.52,98700.0,55.518,55.556,55.3662,55.518,98700.0
2008-07-24 11:50:00,58.54,59.0,58.51,59.0,59000.0,55.537,55.9734,55.5085,55.9734,59000.0
2008-07-24 12:00:00,58.99,59.04,58.93,58.99,157700.0,55.9639,56.0113,55.907,55.9639,157700.0
2008-07-24 12:10:00,58.99,59.02,58.97,58.99,120200.0,55.9639,55.9924,55.9449,55.9639,120200.0
2008-07-24 12:20:00,59.0,59.01,58.93,58.99,97500.0,55.9734,55.9829,55.907,55.9639,97500.0
2008-07-24 12:30:00,58.98,59.02,58.95,58.98,101200.0,55.9544,55.9924,55.9259,55.9544,101200.0
2008-07-24 12:40:00,58.99,59.02,58.98,59.02,65000.0,55.9639,55.9924,55.9544,55.9924,65000.0
2008-07-24 12:50:00,59.02,59.18,59.0,59.14,59600.0,55.9924,56.1441,55.9734,56.1062,59600.0
2008-07-24 13:00:00,59.14,59.14,58.89,59.02,60700.0,56.1062,56.1062,55.869,55.9924,60700.0
2008-07-24 13:10:00,59.03,59.18,58.97,59.0,40600.0,56.0018,56.1441,55.9449,55.9734,40600.0
2008-07-24 13:20:00,59.0,59.47,58.99,59.43,78600.0,55.9734,56.4193,55.9639,56.3813,78600.0
2008-07-24 13:30:00,59.44,59.45,59.23,59.27,47400.0,56.3908,56.4003,56.1916,56.2295,47400.0
2008-07-24 13:40:00,59.27,59.28,59.15,59.22,34400.0,56.2295,56.239,56.1157,56.1821,34400.0
2008-07-24 13:50:00,59.23,59.82,59.22,59.64,153500.0,56.1916,56.7513,56.1821,56.5805,153500.0
2008-07-24 14:00:00,59.64,59.7,59.44,59.55,81100.0,56.5805,56.6375,56.3908,56.4952,81100.0
2008-07-24 14:10:00,59.55,59.57,59.25,59.34,98700.0,56.4952,56.5141,56.2106,56.2959,98700.0
2008-07-24 14:20:00,59.35,59.46,59.23,59.33,95800.0,56.3054,56.4098,56.1916,56.2865,95800.0
2008-07-24 14:30:00,59.37,59.49,59.3,59.34,50900.0,56.3244,56.4382,56.258,56.2959,50900.0
2008-07-24 14:40:00,59.35,59.46,59.26,59.29,45100.0,56.3054,56.4098,56.22,56.2485,45100.0
2008-07-24 14:50:00,59.3,59.35,59.08,59.26,58000.0,56.258,56.3054,56.0493,56.22,58000.0
2008-07-24 15:00:00,59.26,59.35,59.2,59.3,80100.0,56.22,56.3054,56.1631,56.258,80100.0
2008-07-24 15:10:00,59.31,59.48,59.3,59.4,89400.0,56.2675,56.4288,56.258,56.3529,89400.0
2008-07-24 15:20:00,59.39,59.47,59.1,59.13,143100.0,56.3434,56.4193,56.0682,56.0967,143100.0
2008-07-24 15:30:00,59.13,59.23,59.0,59.03,79000.0,56.0967,56.1916,55.9734,56.0018,79000.0
2008-07-24 15:40:00,59.01,59.06,58.79,58.8,228200.0,55.9829,56.0303,55.7742,55.7836,228200.0
2008-07-24 15:50:00,58.81,58.92,58.74,58.92,206400.0,55.7931,55.8975,55.7267,55.8975,206400.0
2008-07-25 09:30:00,59.18,59.49,58.71,59.43,75100.0,56.1441,56.4382,55.6983,56.3813,75100.0
2008-07-25 09:40:00,59.42,59.55,59.18,59.21,70500.0,56.3718,56.4952,56.1441,56.1726,70500.0
2008-07-25 09:50:00,59.21,59.53,59.15,59.23,114100.0,56.1726,56.4762,56.1157,56.1916,114100.0
2008-07-25 10:00:00,59.25,59.34,58.68,58.71,76300.0,56.2106,56.2959,55.6698,55.6983,76300.0
2008-07-25 10:10:00,58.71,58.8,58.37,58.39,164000.0,55.6983,55.7836,55.3757,55.3947,164000.0
2008-07-25 10:20:00,58.42,58.65,58.36,58.61,96100.0,55.4231,55.6413,55.3662,55.6034,96100.0
2008-07-25 10:30:00,58.63,58.85,58.6,58.62,66300.0,55.6224,55.8311,55.5939,55.6129,66300.0
2008-07-25 10:40:00,58.63,58.99,58.61,58.97,75400.0,55.6224,55.9639,55.6034,55.9449,75400.0
2008-07-25 10:50:00,58.94,59.28,58.92,59.24,73400.0,55.9165,56.239,55.8975,56.2011,73400.0
2008-07-25 11:00:00,59.27,59.39,59.23,59.28,67700.0,56.2295,56.3434,56.1916,56.239,67700.0
2008-07-25 11:10:00,59.28,59.28,58.99,59.01,66300.0,56.239,56.239,55.9639,55.9829,66300.0
2008-07-25 11:20:00,59.02,59.29,58.88,59.28,93200.0,55.9924,56.2485,55.8595,56.239,93200.0
2008-07-25 11:30:00,59.25,59.37,59.16,59.29,105000.0,56.2106,56.3244,56.1252,56.2485,105000.0
2008-07-25 11:40:00,59.3,59.38,59.26,59.28,40100.0,56.258,56.3339,56.22,56.239,40100.0
2008-07-25 11:50:00,59.28,59.32,59.2,59.22,53100.0,56.239,56.277,56.1631,56.1821,53100.0
2008-07-25 12:00:00,59.22,59.24,59.08,59.08,23600.0,56.1821,56.2011,56.0493,56.0493,23600.0
2008-07-25 12:10:00,59.08,59.09,58.87,58.94,51400.0,56.0493,56.0588,55.85,55.9165,51400.0
2008-07-25 12:20:00,58.96,58.99,58.88,58.97,52100.0,55.9354,55.9639,55.8595,55.9449,52100.0
2008-07-25 12:30:00,58.95,59.0,58.9,58.96,19800.0,55.9259,55.9734,55.8785,55.9354,19800.0
2008-07-25 12:40:00,58.99,59.0,58.85,58.88,25000.0,55.9639,55.9734,55.8311,55.8595,25000.0
2008-07-25 12:50:00,58.9,58.95,58.84,58.92,28700.0,55.8785,55.9259,55.8216,55.8975,28700.0
2008-07-25 13:00:00,58.9,58.99,58.87,58.95,37700.0,55.8785,55.9639,55.85,55.9259,37700.0
2008-07-25 13:10:00,58.97,59.01,58.85,59.0,45000.0,55.9449,55.9829,55.8311,55.9734,45000.0
2008-07-25 13:20:00,59.0,59.0,58.81,58.85,33400.0,55.9734,55.9734,55.7931,55.8311,33400.0
2008-07-25 13:30:00,58.85,58.93,58.84,58.9,13800.0,55.8311,55.907,55.8216,55.8785,13800.0
2008-07-25 13:40:00,58.9,58.92,58.82,58.86,24700.0,55.8785,55.8975,55.8026,55.8406,24700.0
2008-07-25 13:50:00,58.87,58.94,58.77,58.81,39200.0,55.85,55.9165,55.7552,55.7931,39200.0
2008-07-25 14:00:00,58.81,58.97,58.77,58.95,34800.0,55.7931,55.9449,55.7552,55.9259,34800.0
2008-07-25 14:10:00,58.93,58.96,58.82,58.91,27300.0,55.907,55.9354,55.8026,55.888,27300.0
2008-07-25 14:20:00,58.91,58.91,58.81,58.89,24800.0,55.888,55.888,55.7931,55.869,24800.0
2008-07-25 14:30:00,58.89,58.96,58.86,58.94,21800.0,55.869,55.9354,55.8406,55.9165,21800.0
2008-07-25 14:40:00,58.95,59.07,58.88,59.06,37200.0,55.9259,56.0398,55.8595,56.0303,37200.0
2008-07-25 14:50:00,59.05,59.1,59.01,59.1,28100.0,56.0208,56.0682,55.9829,56.0682,28100.0
2008-07-25 15:00:00,59.08,59.1,58.78,58.84,70300.0,56.0493,56.0682,55.7647,55.8216,70300.0
2008-07-25 15:10:00,58.84,58.93,58.72,58.76,64700.0,55.8216,55.907,55.7077,55.7457,64700.0
2008-07-25 15:20:00,58.75,58.81,58.68,58.73,50600.0,55.7362,55.7931,55.6698,55.7172,50600.0
2008-07-25 15:30:00,58.74,58.84,58.68,58.77,62800.0,55.7267,55.8216,55.6698,55.7552,62800.0
2008-07-25 15:40:00,58.78,58.82,58.66,58.71,68900.0,55.7647,55.8026,55.6508,55.6983,68900.0
2008-07-25 15:50:00,58.7,58.88,58.64,58.85,168000.0,55.6888,55.8595,55.6318,55.8311,168000.0
2008-07-28 09:30:00,58.76,58.8,58.26,58.34,64200.0,55.7457,55.7836,55.2713,55.3472,64200.0
2008-07-28 09:40:00,58.36,58.5,58.32,58.4,86900.0,55.3662,55.499,55.3283,55.4042,86900.0
2008-07-28 09:50:00,58.42,58.48,58.36,58.38,52000.0,55.4231,55.4801,55.3662,55.3852,52000.0
2008-07-28 10:00:00,58.38,58.46,58.31,58.39,39700.0,55.3852,55.4611,55.3188,55.3947,39700.0
2008-07-28 10:10:00,58.39,58.61,58.32,58.56,136900.0,55.3947,55.6034,55.3283,55.556,136900.0
2008-07-28 10:20:00,58.56,58.65,58.47,58.55,42700.0,55.556,55.6413,55.4706,55.5465,42700.0
2008-07-28 10:30:00,58.55,58.8,58.54,58.75,109600.0,55.5465,55.7836,55.537,55.7362,109600.0
2008-07-28 10:40:00,58.76,58.87,58.71,58.83,56000.0,55.7457,55.85,55.6983,55.8121,56000.0
2008-07-28 10:50:00,58.84,58.84,58.72,58.78,54300.0,55.8216,55.8216,55.7077,55.7647,54300.0
2008-07-28 11:00:00,58.78,58.79,58.73,58.75,49000.0,55.7647,55.7742,55.7172,55.7362,49000.0
2008-07-28 11:10:00,58.75,58.77,58.7,58.75,61100.0,55.7362,55.7552,55.6888,55.7362,61100.0
2008-07-28 11:20:00,58.75,58.75,58.48,58.55,26900.0,55.7362,55.7362,55.4801,55.5465,26900.0
2008-07-28 11:30:00,58.57,58.59,58.45,58.56,37800.0,55.5654,55.5844,55.4516,55.556,37800.0
2008-07-28 11:40:00,58.54,58.59,58.45,58.49,32500.0,55.537,55.5844,55.4516,55.4895,32500.0
2008-07-28 11:50:00,58.5,58.6,58.44,58.57,30400.0,55.499,55.5939,55.4421,55.5654,30400.0
2008-07-28 12:00:00,58.57,58.71,58.5,58.65,54100.0,55.5654,55.6983,55.499,55.6413,54100.0
2008-07-28 12:10:00,58.63,58.65,58.5,58.59,44500.0,55.6224,55.6413,55.499,55.5844,44500.0
2008-07-28 12:20:00,58.6,58.67,58.51,58.52,18700.0,55.5939,55.6603,55.5085,55.518,18700.0
2008-07-28 12:30:00,58.52,58.56,58.43,58.45,26600.0,55.518,55.556,55.4326,55.4516,26600.0
2008-07-28 12:40:00,58.45,58.51,58.32,58.42,47000.0,55.4516,55.5085,55.3283,55.4231,47000.0
2008-07-28 12:50:00,58.42,58.47,58.35,58.36,53300.0,55.4231,55.4706,55.3567,55.3662,53300.0
2008-07-28 13:00:00,58.36,58.5,58.35,58.47,62300.0,55.3662,55.499,55.3567,55.4706,62300.0
2008-07-28 13:10:00,58.49,58.49,58.37,58.37,21500.0,55.4895,55.4895,55.3757,55.3757,21500.0
2008-07-28 13:20:00,58.36,58.36,58.26,58.31,26100.0,55.3662,55.3662,55.2713,55.3188,26100.0
2008-07-28 13:30:00,58.31,58.31,58.19,58.23,22400.0,55.3188,55.3188,55.2049,55.2429,22400.0
2008-07-28 13:40:00,58.22,58.28,58.18,58.22,51000.0,55.2334,55.2903,55.1954,55.2334,51000.0
2008-07-28 13:50:00,58.22,58.24,58.11,58.15,51400.0,55.2334,55.2524,55.129,55.167,51400.0
2008-07-28 14:00:00,58.14,58.15,58.07,58.1,51300.0,55.1575,55.167,55.0911,55.1195,51300.0
2008-07-28 14:10:00,58.1,58.18,57.98,57.99,44800.0,55.1195,55.1954,55.0057,55.0152,44800.0
2008-07-28 14:20:00,57.99,58.06,57.98,58.05,41900.0,55.0152,55.0816,55.0057,55.0721,41900.0
2008-07-28 14:30:00,58.05,58.35,58.05,58.31,36300.0,55.0721,55.3567,55.0721,55.3188,36300.0
2008-07-28 14:40:00,58.29,58.32,58.11,58.15,36400.0,55.2998,55.3283,55.129,55.167,36400.0
2008-07-28 14:50:00,58.16,58.19,57.99,58.01,57100.0,55.1765,55.2049,55.0152,55.0342,57100.0
2008-07-28 15:00:00,57.99,58.08,57.98,58.04,29900.0,55.0152,55.1006,55.0057,55.0626,29900.0
2008-07-28 15:10:00,58.03,58.11,58.01,58.08,39900.0,55.0531,55.129,55.0342,55.1006,39900.0
2008-07-28 15:20:00,58.07,58.2,58.04,58.15,71700.0,55.0911,55.2144,55.0626,55.167,71700.0
2008-07-28 15:30:00,58.16,58.25,58.12,58.13,69700.0,55.1765,55.2619,55.1385,55.148,69700.0
2008-07-28 15:40:00,58.12,58.17,58.1,58.12,45500.0,55.1385,55.186,55.1195,55.1385,45500.0
2008-07-28 15:50:00,58.12,58.16,58.06,58.11,116100.0,55.1385,55.1765,55.0816,55.129,116100.0
2008-07-29 09:30:00,57.89,58.24,57.74,57.98,45800.0,54.9203,55.2524,54.778,55.0057,45800.0
2008-07-29 09:40:00,58.02,58.29,57.98,58.1,79700.0,55.0437,55.2998,55.0057,55.1195,79700.0
2008-07-29 09:50:00,58.09,58.12,57.83,57.94,67500.0,55.1101,55.1385,54.8634,54.9678,67500.0
2008-07-29 10:00:00,57.96,58.53,57.93,58.41,86100.0,54.9867,55.5275,54.9583,55.4136,86100.0
2008-07-29 10:10:00,58.37,58.56,58.28,58.31,41200.0,55.3757,55.556,55.2903,55.3188,41200.0
2008-07-29 10:20:00,58.3,58.41,58.23,58.31,42300.0,55.3093,55.4136,55.2429,55.3188,42300.0
2008-07-29 10:30:00,58.31,58.4,58.15,58.38,95400.0,55.3188,55.4042,55.167,55.3852,95400.0
2008-07-29 10:40:00,58.39,58.41,58.22,58.24,51900.0,55.3947,55.4136,55.2334,55.2524,51900.0
2008-07-29 10:50:00,58.24,58.33,58.14,58.3,27600.0,55.2524,55.3377,55.1575,55.3093,27600.0
2008-07-29 11:00:00,58.28,58.3,58.08,58.15,34800.0,55.2903,55.3093,55.1006,55.167,34800.0
2008-07-29 11:10:00,58.14,58.22,58.09,58.19,30900.0,55.1575,55.2334,55.1101,55.2049,30900.0
2008-07-29 11:20:00,58.19,58.35,58.15,58.19,42000.0,55.2049,55.3567,55.167,55.2049,42000.0
2008-07-29 11:30:00,58.17,58.25,58.14,58.21,43400.0,55.186,55.2619,55.1575,55.2239,43400.0
2008-07-29 11:40:00,58.21,58.36,58.2,58.3,74500.0,55.2239,55.3662,55.2144,55.3093,74500.0
2008-07-29 11:50:00,58.3,58.52,58.3,58.52,33100.0,55.3093,55.518,55.3093,55.518,33100.0
2008-07-29 12:00:00,58.51,58.53,58.37,58.38,36800.0,55.5085,55.5275,55.3757,55.3852,36800.0
2008-07-29 12:10:00,58.37,58.37,58.24,58.24,73600.0,55.3757,55.3757,55.2524,55.2524,73600.0
2008-07-29 12:20:00,58.24,58.25,58.05,58.07,43500.0,55.2524,55.2619,55.0721,55.0911,43500.0
2008-07-29 12:30:00,58.06,58.15,58.04,58.1,32300.0,55.0816,55.167,55.0626,55.1195,32300.0
2008-07-29 12:40:00,58.1,58.12,58.02,58.08,22200.0,55.1195,55.1385,55.0437,55.1006,22200.0
2008-07-29 12:50:00,58.08,58.15,58.0,58.02,43400.0,55.1006,55.167,55.0247,55.0437,43400.0
2008-07-29 13:00:00,58.01,58.04,57.94,57.95,31000.0,55.0342,55.0626,54.9678,54.9772,31000.0
2008-07-29 13:10:00,57.95,58.0,57.87,58.0,38600.0,54.9772,55.0247,54.9013,55.0247,38600.0
2008-07-29 13:20:00,58.0,58.02,57.92,58.01,33600.0,55.0247,55.0437,54.9488,55.0342,33600.0
2008-07-29 13:30:00,58.03,58.16,57.97,58.1,36400.0,55.0531,55.1765,54.9962,55.1195,36400.0
2008-07-29 13:40:00,58.1,58.14,58.01,58.04,93900.0,55.1195,55.1575,55.0342,55.0626,93900.0
2008-07-29 13:50:00,58.05,58.13,58.04,58.11,53200.0,55.0721,55.148,55.0626,55.129,53200.0
2008-07-29 14:00:00,58.11,58.13,58.0,58.03,54100.0,55.129,55.148,55.0247,55.0531,54100.0
2008-07-29 14:10:00,58.02,58.02,57.93,57.99,54900.0,55.0437,55.0437,54.9583,55.0152,54900.0
2008-07-29 14:20:00,57.99,58.03,57.91,57.92,46000.0,55.0152,55.0531,54.9393,54.9488,46000.0
2008-07-29 14:30:00,57.91,57.93,57.84,57.89,91200.0,54.9393,54.9583,54.8729,54.9203,91200.0
2008-07-29 14:40:00,57.88,57.88,57.69,57.73,62100.0,54.9108,54.9108,54.7306,54.7685,62100.0
2008-07-29 14:50:00,57.73,57.8,57.69,57.76,44500.0,54.7685,54.8349,54.7306,54.797,44500.0
2008-07-29 15:00:00,57.75,57.9,57.75,57.8,48200.0,54.7875,54.9298,54.7875,54.8349,48200.0
2008-07-29 15:10:00,57.8,57.93,57.76,57.84,62800.0,54.8349,54.9583,54.797,54.8729,62800.0
2008-07-29 15:20:00,57.84,57.93,57.81,57.93,98100.0,54.8729,54.9583,54.8444,54.9583,98100.0
2008-07-29 15:30:00,57.93,57.97,57.84,57.96,54000.0,54.9583,54.9962,54.8729,54.9867,54000.0
2008-07-29 15:40:00,57.97,57.97,57.89,57.96,76900.0,54.9962,54.9962,54.9203,54.9867,76900.0
2008-07-29 15:50:00,57.97,58.11,57.96,58.08,113200.0,54.9962,55.129,54.9867,55.1006,113200.0
2008-07-30 09:30:00,58.59,58.97,58.49,58.69,46900.0,55.5844,55.9449,55.4895,55.6793,46900.0
2008-07-30 09:40:00,58.62,58.89,58.41,58.69,79700.0,55.6129,55.869,55.4136,55.6793,79700.0
2008-07-30 09:50:00,58.68,58.79,58.67,58.67,57000.0,55.6698,55.7742,55.6603,55.6603,57000.0
2008-07-30 10:00:00,58.65,58.89,58.62,58.89,62900.0,55.6413,55.869,55.6129,55.869,62900.0
2008-07-30 10:10:00,58.87,59.14,58.77,59.07,62200.0,55.85,56.1062,55.7552,56.0398,62200.0
2008-07-30 10:20:00,59.05,59.14,58.9,59.01,58400.0,56.0208,56.1062,55.8785,55.9829,58400.0
2008-07-30 10:30:00,59.02,59.08,58.9,59.0,51200.0,55.9924,56.0493,55.8785,55.9734,51200.0
2008-07-30 10:40:00,59.0,59.25,58.87,59.11,74200.0,55.9734,56.2106,55.85,56.0777,74200.0
2008-07-30 10:50:00,59.1,59.16,58.96,59.04,64300.0,56.0682,56.1252,55.9354,56.0113,64300.0
2008-07-30 11:00:00,59.0,59.21,58.95,59.18,60400.0,55.9734,56.1726,55.9259,56.1441,60400.0
2008-07-30 11:10:00,59.16,59.22,59.12,59.21,29000.0,56.1252,56.1821,56.0872,56.1726,29000.0
2008-07-30 11:20:00,59.21,59.38,59.16,59.37,65000.0,56.1726,56.3339,56.1252,56.3244,65000.0
2008-07-30 11:30:00,59.37,59.41,59.31,59.36,31600.0,56.3244,56.3623,56.2675,56.3149,31600.0
2008-07-30 11:40:00,59.35,59.49,59.32,59.44,18500.0,56.3054,56.4382,56.277,56.3908,18500.0
2008-07-30 11:50:00,59.44,59.45,59.23,59.29,20500.0,56.3908,56.4003,56.1916,56.2485,20500.0
2008-07-30 12:00:00,59.3,59.32,59.17,59.2,29500.0,56.258,56.277,56.1347,56.1631,29500.0
2008-07-30 12:10:00,59.21,59.24,59.04,59.05,28600.0,56.1726,56.2011,56.0113,56.0208,28600.0
2008-07-30 12:20:00,59.06,59.14,59.01,59.12,35800.0,56.0303,56.1062,55.9829,56.0872,35800.0
2008-07-30 12:30:00,59.13,59.13,58.97,58.97,19300.0,56.0967,56.0967,55.9449,55.9449,19300.0
2008-07-30 12:40:00,58.98,59.17,58.94,59.0,87000.0,55.9544,56.1347,55.9165,55.9734,87000.0
2008-07-30 12:50:00,59.0,59.15,59.0,59.11,32100.0,55.9734,56.1157,55.9734,56.0777,32100.0
2008-07-30 13:00:00,59.11,59.13,59.01,59.12,46900.0,56.0777,56.0967,55.9829,56.0872,46900.0
2008-07-30 13:10:00,59.11,59.17,59.03,59.12,51100.0,56.0777,56.1347,56.0018,56.0872,51100.0
2008-07-30 13:20:00,59.12,59.25,59.11,59.18,26000.0,56.0872,56.2106,56.0777,56.1441,26000.0
2008-07-30 13:30:00,59.18,59.26,59.15,59.21,27600.0,56.1441,56.22,56.1157,56.1726,27600.0
2008-07-30 13:40:00,59.2,59.27,59.17,59.24,34300.0,56.1631,56.2295,56.1347,56.2011,34300.0
2008-07-30 13:50:00,59.23,59.26,59.11,59.25,63300.0,56.1916,56.22,56.0777,56.2106,63300.0
2008-07-30 14:00:00,59.25,59.32,59.19,59.28,55400.0,56.2106,56.277,56.1536,56.239,55400.0
2008-07-30 14:10:00,59.26,59.34,59.15,59.15,60900.0,56.22,56.2959,56.1157,56.1157,60900.0
2008-07-30 14:20:00,59.15,59.4,59.11,59.4,43500.0,56.1157,56.3529,56.0777,56.3529,43500.0
2008-07-30 14:30:00,59.38,59.5,59.37,59.44,53600.0,56.3339,56.4477,56.3244,56.3908,53600.0
2008-07-30 14:40:00,59.45,59.49,59.31,59.31,49800.0,56.4003,56.4382,56.2675,56.2675,49800.0
2008-07-30 14:50:00,59.31,59.37,59.24,59.32,79600.0,56.2675,56.3244,56.2011,56.277,79600.0
2008-07-30 15:00:00,59.33,59.34,59.15,59.19,87900.0,56.2865,56.2959,56.1157,56.1536,87900.0
2008-07-30 15:10:00,59.21,59.3,59.15,59.17,53700.0,56.1726,56.258,56.1157,56.1347,53700.0
2008-07-30 15:20:00,59.18,59.45,59.18,59.43,42300.0,56.1441,56.4003,56.1441,56.3813,42300.0
2008-07-30 15:30:00,59.44,59.57,59.44,59.55,166200.0,56.3908,56.5141,56.3908,56.4952,166200.0
2008-07-30 15:40:00,59.54,59.56,59.44,59.49,126800.0,56.4857,56.5047,56.3908,56.4382,126800.0
2008-07-30 15:50:00,59.48,59.51,59.38,59.51,197100.0,56.4288,56.4572,56.3339,56.4572,197100.0
2008-07-31 09:30:00,59.65,60.0,59.6,59.94,144800.0,56.59,56.9221,56.5426,56.8652,144800.0
2008-07-31 09:40:00,59.94,60.0,59.66,59.99,355800.0,56.8652,56.9221,56.5995,56.9126,355800.0
2008-07-31 09:50:00,60.0,60.6,59.99,60.51,342500.0,56.9221,57.4913,56.9126,57.4059,342500.0
2008-07-31 10:00:00,60.52,60.92,60.48,60.51,235100.0,57.4154,57.7949,57.3775,57.4059,235100.0
2008-07-31 10:10:00,60.51,60.75,60.48,60.63,76200.0,57.4059,57.6336,57.3775,57.5198,76200.0
2008-07-31 10:20:00,60.6,60.87,60.56,60.84,136900.0,57.4913,57.7475,57.4534,57.719,136900.0
2008-07-31 10:30:00,60.83,60.88,60.72,60.73,176400.0,57.7095,57.7569,57.6051,57.6146,176400.0
2008-07-31 10:40:00,60.72,60.99,60.62,60.94,186800.0,57.6051,57.8613,57.5103,57.8139,186800.0
2008-07-31 10:50:00,60.93,61.22,60.89,61.1,237200.0,57.8044,58.0795,57.7664,57.9657,237200.0
2008-07-31 11:00:00,61.09,61.28,61.03,61.25,107800.0,57.9562,58.1364,57.8992,58.108,107800.0
2008-07-31 11:10:00,61.25,61.45,61.23,61.41,97100.0,58.108,58.2977,58.089,58.2597,97100.0
2008-07-31 11:20:00,61.4,61.53,61.1,61.13,223000.0,58.2503,58.3736,57.9657,57.9941,223000.0
2008-07-31 11:30:00,61.13,61.14,60.9,60.98,143600.0,57.9941,58.0036,57.7759,57.8518,143600.0
2008-07-31 11:40:00,61.02,61.02,60.84,60.86,209000.0,57.8898,57.8898,57.719,57.738,209000.0
2008-07-31 11:50:00,60.85,61.0,60.77,60.99,96600.0,57.7285,57.8708,57.6526,57.8613,96600.0
2008-07-31 12:00:00,60.99,61.0,60.78,60.85,53100.0,57.8613,57.8708,57.6621,57.7285,53100.0
2008-07-31 12:10:00,60.86,60.86,60.7,60.76,66500.0,57.738,57.738,57.5862,57.6431,66500.0
2008-07-31 12:20:00,60.76,60.88,60.7,60.85,33300.0,57.6431,57.7569,57.5862,57.7285,33300.0
2008-07-31 12:30:00,60.85,60.97,60.8,60.83,73100.0,57.7285,57.8423,57.681,57.7095,73100.0
2008-07-31 12:40:00,60.84,60.95,60.82,60.87,81800.0,57.719,57.8233,57.7,57.7475,81800.0
2008-07-31 12:50:00,60.87,60.88,60.79,60.84,46500.0,57.7475,57.7569,57.6716,57.719,46500.0
2008-07-31 13:00:00,60.84,60.96,60.83,60.95,86400.0,57.719,57.8328,57.7095,57.8233,86400.0
2008-07-31 13:10:00,60.95,60.99,60.93,60.93,55500.0,57.8233,57.8613,57.8044,57.8044,55500.0
2008-07-31 13:20:00,60.94,60.95,60.84,60.88,74300.0,57.8139,57.8233,57.719,57.7569,74300.0
2008-07-31 13:30:00,60.89,60.89,60.64,60.69,80400.0,57.7664,57.7664,57.5292,57.5767,80400.0
2008-07-31 13:40:00,60.7,60.72,60.56,60.59,69600.0,57.5862,57.6051,57.4534,57.4818,69600.0
2008-07-31 13:50:00,60.59,60.62,60.49,60.56,62300.0,57.4818,57.5103,57.3869,57.4534,62300.0
2008-07-31 14:00:00,60.55,60.65,60.52,60.64,37700.0,57.4439,57.5387,57.4154,57.5292,37700.0
2008-07-31 14:10:00,60.66,60.68,60.51,60.62,59800.0,57.5482,57.5672,57.4059,57.5103,59800.0
2008-07-31 14:20:00,60.62,60.74,60.57,60.74,95200.0,57.5103,57.6241,57.4628,57.6241,95200.0
2008-07-31 14:30:00,60.74,60.98,60.73,60.98,249700.0,57.6241,57.8518,57.6146,57.8518,249700.0
2008-07-31 14:40:00,60.98,60.98,60.87,60.93,70000.0,57.8518,57.8518,57.7475,57.8044,70000.0
2008-07-31 14:50:00,60.94,60.98,60.76,60.86,82900.0,57.8139,57.8518,57.6431,57.738,82900.0
2008-07-31 15:00:00,60.86,60.88,60.76,60.81,112300.0,57.738,57.7569,57.6431,57.6905,112300.0
2008-07-31 15:10:00,60.8,60.9,60.76,60.86,279800.0,57.681,57.7759,57.6431,57.738,279800.0
2008-07-31 15:20:00,60.85,60.96,60.82,60.93,170500.0,57.7285,57.8328,57.7,57.8044,170500.0
2008-07-31 15:30:00,60.93,60.97,60.76,60.87,147000.0,57.8044,57.8423,57.6431,57.7475,147000.0
2008-07-31 15:40:00,60.87,60.94,60.69,60.69,154400.0,57.7475,57.8139,57.5767,57.5767,154400.0
2008-07-31 15:50:00,60.69,60.7,60.47,60.64,335900.0,57.5767,57.5862,57.368,57.5292,335900.0
2008-08-01 09:30:00,60.55,61.61,60.55,61.03,387500.0,57.4439,58.4495,57.4439,57.8992,387500.0
2008-08-01 09:40:00,61.0,61.03,60.6,60.72,74000.0,57.8708,57.8992,57.4913,57.6051,74000.0
2008-08-01 09:50:00,60.77,61.02,60.52,61.0,100800.0,57.6526,57.8898,57.4154,57.8708,100800.0
2008-08-01 10:00:00,61.01,61.16,60.43,60.46,92500.0,57.8803,58.0226,57.33,57.3585,92500.0
2008-08-01 10:10:00,60.45,60.63,60.26,60.26,72800.0,57.349,57.5198,57.1687,57.1687,72800.0
2008-08-01 10:20:00,60.29,60.41,60.09,60.12,65500.0,57.1972,57.311,57.0075,57.0359,65500.0
2008-08-01 10:30:00,60.12,60.41,60.1,60.4,52500.0,57.0359,57.311,57.017,57.3016,52500.0
2008-08-01 10:40:00,60.41,60.55,60.25,60.39,58300.0,57.311,57.4439,57.1593,57.2921,58300.0
2008-08-01 10:50:00,60.39,60.39,60.18,60.34,36900.0,57.2921,57.2921,57.0928,57.2446,36900.0
2008-08-01 11:00:00,60.37,60.44,60.23,60.32,31800.0,57.2731,57.3395,57.1403,57.2257,31800.0
2008-08-01 11:10:00,60.34,60.54,60.18,60.52,80400.0,57.2446,57.4344,57.0928,57.4154,80400.0
2008-08-01 11:20:00,60.55,60.56,60.41,60.53,29200.0,57.4439,57.4534,57.311,57.4249,29200.0
2008-08-01 11:30:00,60.53,60.82,60.52,60.77,44800.0,57.4249,57.7,57.4154,57.6526,44800.0
2008-08-01 11:40:00,60.8,60.86,60.7,60.77,71000.0,57.681,57.738,57.5862,57.6526,71000.0
2008-08-01 11:50:00,60.79,60.89,60.78,60.86,61200.0,57.6716,57.7664,57.6621,57.738,61200.0
2008-08-01 12:00:00,60.87,60.89,60.74,60.84,73700.0,57.7475,57.7664,57.6241,57.719,73700.0
2008-08-01 12:10:00,60.85,60.93,60.77,60.82,93200.0,57.7285,57.8044,57.6526,57.7,93200.0
2008-08-01 12:20:00,60.82,60.86,60.76,60.78,46500.0,57.7,57.738,57.6431,57.6621,46500.0
2008-08-01 12:30:00,60.78,60.81,60.67,60.73,69300.0,57.6621,57.6905,57.5577,57.6146,69300.0
2008-08-01 12:40:00,60.75,60.77,60.67,60.67,39300.0,57.6336,57.6526,57.5577,57.5577,39300.0
2008-08-01 12:50:00,60.67,60.71,60.31,60.4,59000.0,57.5577,57.5957,57.2162,57.3016,59000.0
2008-08-01 13:00:00,60.39,60.51,60.39,60.47,61100.0,57.2921,57.4059,57.2921,57.368,61100.0
2008-08-01 13:10:00,60.48,60.57,60.46,60.54,72900.0,57.3775,57.4628,57.3585,57.4344,72900.0
2008-08-01 13:20:00,60.56,60.56,60.47,60.5,57300.0,57.4534,57.4534,57.368,57.3964,57300.0
2008-08-01 13:30:00,60.51,60.56,60.43,60.52,53300.0,57.4059,57.4534,57.33,57.4154,53300.0
2008-08-01 13:40:00,60.51,60.65,60.46,60.62,51900.0,57.4059,57.5387,57.3585,57.5103,51900.0
2008-08-01 13:50:00,60.62,60.64,60.46,60.47,43800.0,57.5103,57.5292,57.3585,57.368,43800.0
2008-08-01 14:00:00,60.47,60.5,60.26,60.43,45400.0,57.368,57.3964,57.1687,57.33,45400.0
2008-08-01 14:10:00,60.43,60.58,60.36,60.5,40600.0,57.33,57.4723,57.2636,57.3964,40600.0
2008-08-01 14:20:00,60.5,60.56,60.42,60.48,47100.0,57.3964,57.4534,57.3205,57.3775,47100.0
2008-08-01 14:30:00,60.47,60.53,60.42,60.51,35500.0,57.368,57.4249,57.3205,57.4059,35500.0
2008-08-01 14:40:00,60.51,60.65,60.43,60.6,79200.0,57.4059,57.5387,57.33,57.4913,79200.0
2008-08-01 14:50:00,60.6,60.62,60.54,60.58,57100.0,57.4913,57.5103,57.4344,57.4723,57100.0
2008-08-01 15:00:00,60.57,60.64,60.35,60.42,73900.0,57.4628,57.5292,57.2541,57.3205,73900.0
2008-08-01 15:10:00,60.42,60.53,60.4,60.45,56800.0,57.3205,57.4249,57.3016,57.349,56800.0
2008-08-01 15:20:00,60.46,60.48,60.38,60.4,53800.0,57.3585,57.3775,57.2826,57.3016,53800.0
2008-08-01 15:30:00,60.4,60.49,60.31,60.36,86100.0,57.3016,57.3869,57.2162,57.2636,86100.0
2008-08-01 15:40:00,60.36,60.46,60.29,60.43,105300.0,57.2636,57.3585,57.1972,57.33,105300.0
2008-08-01 15:50:00,60.42,60.45,60.21,60.24,149000.0,57.3205,57.349,57.1213,57.1498,149000.0
2008-08-04 09:30:00,60.25,61.07,60.21,60.75,121700.0,57.1593,57.9372,57.1213,57.6336,121700.0
2008-08-04 09:40:00,60.75,60.87,60.36,60.5,118700.0,57.6336,57.7475,57.2636,57.3964,118700.0
2008-08-04 09:50:00,60.53,60.59,60.36,60.42,135500.0,57.4249,57.4818,57.2636,57.3205,135500.0
2008-08-04 10:00:00,60.42,60.51,60.34,60.4,35500.0,57.3205,57.4059,57.2446,57.3016,35500.0
2008-08-04 10:10:00,60.4,60.43,60.14,60.15,28300.0,57.3016,57.33,57.0549,57.0644,28300.0
2008-08-04 10:20:00,60.17,60.34,60.15,60.31,21500.0,57.0834,57.2446,57.0644,57.2162,21500.0
2008-08-04 10:30:00,60.3,60.39,60.3,60.34,17600.0,57.2067,57.2921,57.2067,57.2446,17600.0
2008-08-04 10:40:00,60.33,60.47,60.27,60.28,47900.0,57.2352,57.368,57.1782,57.1877,47900.0
2008-08-04 10:50:00,60.27,60.29,60.18,60.21,23600.0,57.1782,57.1972,57.0928,57.1213,23600.0
2008-08-04 11:00:00,60.21,60.21,60.1,60.16,43600.0,57.1213,57.1213,57.017,57.0739,43600.0
2008-08-04 11:10:00,60.17,60.21,60.12,60.18,37700.0,57.0834,57.1213,57.0359,57.0928,37700.0
2008-08-04 11:20:00,60.17,60.28,60.06,60.11,51400.0,57.0834,57.1877,56.979,57.0264,51400.0
2008-08-04 11:30:00,60.12,60.4,60.12,60.37,80100.0,57.0359,57.3016,57.0359,57.2731,80100.0
2008-08-04 11:40:00,60.38,60.42,60.08,60.1,93700.0,57.2826,57.3205,56.998,57.017,93700.0
2008-08-04 11:50:00,60.1,60.14,60.06,60.14,41600.0,57.017,57.0549,56.979,57.0549,41600.0
2008-08-04 12:00:00,60.13,60.14,59.99,60.06,66300.0,57.0454,57.0549,56.9126,56.979,66300.0
2008-08-04 12:10:00,60.06,60.19,60.03,60.03,89900.0,56.979,57.1023,56.9505,56.9505,89900.0
2008-08-04 12:20:00,60.02,60.09,60.02,60.07,31500.0,56.9411,57.0075,56.9411,56.9885,31500.0
2008-08-04 12:30:00,60.07,60.13,60.01,60.02,68100.0,56.9885,57.0454,56.9316,56.9411,68100.0
2008-08-04 12:40:00,60.01,60.02,59.8,59.8,120600.0,56.9316,56.9411,56.7323,56.7323,120600.0
2008-08-04 12:50:00,59.8,59.86,59.73,59.74,40300.0,56.7323,56.7893,56.6659,56.6754,40300.0
2008-08-04 13:00:00,59.74,59.8,59.69,59.78,35500.0,56.6754,56.7323,56.628,56.7134,35500.0
2008-08-04 13:10:00,59.8,59.95,59.8,59.87,30900.0,56.7323,56.8746,56.7323,56.7987,30900.0
2008-08-04 13:20:00,59.87,59.88,59.74,59.88,29000.0,56.7987,56.8082,56.6754,56.8082,29000.0
2008-08-04 13:30:00,59.88,59.9,59.77,59.81,64300.0,56.8082,56.8272,56.7039,56.7418,64300.0
2008-08-04 13:40:00,59.79,59.81,59.74,59.74,21800.0,56.7229,56.7418,56.6754,56.6754,21800.0
2008-08-04 13:50:00,59.74,59.75,59.63,59.63,40200.0,56.6754,56.6849,56.5711,56.5711,40200.0
2008-08-04 14:00:00,59.64,59.7,59.6,59.66,43900.0,56.5805,56.6375,56.5426,56.5995,43900.0
2008-08-04 14:10:00,59.67,59.75,59.6,59.63,92400.0,56.609,56.6849,56.5426,56.5711,92400.0
2008-08-04 14:20:00,59.65,59.84,59.65,59.84,50800.0,56.59,56.7703,56.59,56.7703,50800.0
2008-08-04 14:30:00,59.85,59.94,59.85,59.91,43600.0,56.7798,56.8652,56.7798,56.8367,43600.0
2008-08-04 14:40:00,59.9,59.99,59.88,59.94,32100.0,56.8272,56.9126,56.8082,56.8652,32100.0
2008-08-04 14:50:00,59.94,59.97,59.86,59.97,38900.0,56.8652,56.8936,56.7893,56.8936,38900.0
2008-08-04 15:00:00,59.96,60.08,59.96,60.08,37100.0,56.8841,56.998,56.8841,56.998,37100.0
2008-08-04 15:10:00,60.08,60.12,59.98,60.0,58700.0,56.998,57.0359,56.9031,56.9221,58700.0
2008-08-04 15:20:00,59.99,60.01,59.91,59.94,48800.0,56.9126,56.9316,56.8367,56.8652,48800.0
2008-08-04 15:30:00,59.94,60.0,59.89,59.92,65600.0,56.8652,56.9221,56.8177,56.8462,65600.0
2008-08-04 15:40:00,59.91,59.92,59.57,59.7,158800.0,56.8367,56.8462,56.5141,56.6375,158800.0
2008-08-04 15:50:00,59.71,59.8,59.64,59.77,127600.0,56.647,56.7323,56.5805,56.7039,127600.0
2008-08-05 09:30:00,60.2,60.2,59.62,59.97,70800.0,57.1118,57.1118,56.5616,56.8936,70800.0
2008-08-05 09:40:00,59.98,59.99,59.7,59.82,64100.0,56.9031,56.9126,56.6375,56.7513,64100.0
2008-08-05 09:50:00,59.8,59.81,59.63,59.8,33000.0,56.7323,56.7418,56.5711,56.7323,33000.0
2008-08-05 10:00:00,59.79,59.94,59.69,59.9,41600.0,56.7229,56.8652,56.628,56.8272,41600.0
2008-08-05 10:10:00,59.92,60.0,59.74,59.85,58500.0,56.8462,56.9221,56.6754,56.7798,58500.0
2008-08-05 10:20:00,59.85,60.0,59.8,59.9,45700.0,56.7798,56.9221,56.7323,56.8272,45700.0
2008-08-05 10:30:00,59.89,59.97,59.66,59.66,102200.0,56.8177,56.8936,56.5995,56.5995,102200.0
2008-08-05 10:40:00,59.66,59.74,59.56,59.74,76600.0,56.5995,56.6754,56.5047,56.6754,76600.0
2008-08-05 10:50:00,59.73,59.92,59.72,59.79,78200.0,56.6659,56.8462,56.6564,56.7229,78200.0
2008-08-05 11:00:00,59.78,59.82,59.73,59.8,35500.0,56.7134,56.7513,56.6659,56.7323,35500.0
2008-08-05 11:10:00,59.79,59.8,59.7,59.71,29800.0,56.7229,56.7323,56.6375,56.647,29800.0
2008-08-05 11:20:00,59.71,59.71,59.46,59.46,67600.0,56.647,56.647,56.4098,56.4098,67600.0
2008-08-05 11:30:00,59.48,59.53,59.39,59.45,60800.0,56.4288,56.4762,56.3434,56.4003,60800.0
2008-08-05 11:40:00,59.47,59.57,59.42,59.57,32400.0,56.4193,56.5141,56.3718,56.5141,32400.0
2008-08-05 11:50:00,59.57,59.66,59.49,59.64,133800.0,56.5141,56.5995,56.4382,56.5805,133800.0
2008-08-05 12:00:00,59.64,59.7,59.58,59.61,82500.0,56.5805,56.6375,56.5236,56.5521,82500.0
2008-08-05 12:10:00,59.61,59.7,59.59,59.7,128700.0,56.5521,56.6375,56.5331,56.6375,128700.0
2008-08-05 12:20:00,59.7,59.8,59.69,59.78,45900.0,56.6375,56.7323,56.628,56.7134,45900.0
2008-08-05 12:30:00,59.78,59.8,59.73,59.74,43100.0,56.7134,56.7323,56.6659,56.6754,43100.0
2008-08-05 12:40:00,59.75,59.9,59.73,59.9,49100.0,56.6849,56.8272,56.6659,56.8272,49100.0
2008-08-05 12:50:00,59.89,59.94,59.87,59.87,25500.0,56.8177,56.8652,56.7987,56.7987,25500.0
2008-08-05 13:00:00,59.88,59.89,59.79,59.79,32400.0,56.8082,56.8177,56.7229,56.7229,32400.0
2008-08-05 13:10:00,59.79,59.82,59.77,59.8,16400.0,56.7229,56.7513,56.7039,56.7323,16400.0
2008-08-05 13:20:00,59.8,59.84,59.71,59.8,76600.0,56.7323,56.7703,56.647,56.7323,76600.0
2008-08-05 13:30:00,59.79,59.82,59.74,59.78,51700.0,56.7229,56.7513,56.6754,56.7134,51700.0
2008-08-05 13:40:00,59.79,59.84,59.73,59.78,91000.0,56.7229,56.7703,56.6659,56.7134,91000.0
2008-08-05 13:50:00,59.79,59.79,59.71,59.75,59600.0,56.7229,56.7229,56.647,56.6849,59600.0
2008-08-05 14:00:00,59.75,59.79,59.67,59.7,51900.0,56.6849,56.7229,56.609,56.6375,51900.0
2008-08-05 14:10:00,59.71,59.96,59.57,59.68,145600.0,56.647,56.8841,56.5141,56.6185,145600.0
2008-08-05 14:20:00,59.68,59.7,59.48,59.62,136100.0,56.6185,56.6375,56.4288,56.5616,136100.0
2008-08-05 14:30:00,59.62,59.69,59.53,59.61,107500.0,56.5616,56.628,56.4762,56.5521,107500.0
2008-08-05 14:40:00,59.61,59.79,59.57,59.71,183100.0,56.5521,56.7229,56.5141,56.647,183100.0
2008-08-05 14:50:00,59.71,59.73,59.62,59.63,54100.0,56.647,56.6659,56.5616,56.5711,54100.0
2008-08-05 15:00:00,59.63,59.81,59.63,59.8,79300.0,56.5711,56.7418,56.5711,56.7323,79300.0
2008-08-05 15:10:00,59.79,59.87,59.77,59.8,96000.0,56.7229,56.7987,56.7039,56.7323,96000.0
2008-08-05 15:20:00,59.8,59.86,59.76,59.79,96600.0,56.7323,56.7893,56.6944,56.7229,96600.0
2008-08-05 15:30:00,59.78,59.91,59.78,59.9,189600.0,56.7134,56.8367,56.7134,56.8272,189600.0
2008-08-05 15:40:00,59.85,60.0,59.85,59.97,311300.0,56.7798,56.9221,56.7798,56.8936,311300.0
2008-08-05 15:50:00,59.99,60.19,59.94,60.16,194600.0,56.9126,57.1023,56.8652,57.0739,194600.0
2008-08-06 09:30:00,60.04,60.29,59.68,60.0,124200.0,56.96,57.1972,56.6185,56.9221,124200.0
2008-08-06 09:40:00,60.03,60.22,59.94,59.96,237300.0,56.9505,57.1308,56.8652,56.8841,237300.0
2008-08-06 09:50:00,59.96,60.05,59.92,59.95,80900.0,56.8841,56.9695,56.8462,56.8746,80900.0
2008-08-06 10:00:00,59.97,60.02,59.81,59.9,93000.0,56.8936,56.9411,56.7418,56.8272,93000.0
2008-08-06 10:10:00,59.9,60.0,59.88,59.94,70800.0,56.8272,56.9221,56.8082,56.8652,70800.0
2008-08-06 10:20:00,59.95,59.97,59.9,59.95,39600.0,56.8746,56.8936,56.8272,56.8746,39600.0
2008-08-06 10:30:00,59.96,60.02,59.84,59.89,154500.0,56.8841,56.9411,56.7703,56.8177,154500.0
2008-08-06 10:40:00,59.9,59.98,59.8,59.95,52000.0,56.8272,56.9031,56.7323,56.8746,52000.0
2008-08-06 10:50:00,59.95,59.97,59.88,59.92,19300.0,56.8746,56.8936,56.8082,56.8462,19300.0
2008-08-06 11:00:00,59.91,59.96,59.87,59.93,34300.0,56.8367,56.8841,56.7987,56.8557,34300.0
2008-08-06 11:10:00,59.94,60.01,59.88,59.97,59100.0,56.8652,56.9316,56.8082,56.8936,59100.0
2008-08-06 11:20:00,59.96,59.96,59.87,59.87,49100.0,56.8841,56.8841,56.7987,56.7987,49100.0
2008-08-06 11:30:00,59.89,59.98,59.86,59.86,30500.0,56.8177,56.9031,56.7893,56.7893,30500.0
2008-08-06 11:40:00,59.87,59.93,59.83,59.88,41100.0,56.7987,56.8557,56.7608,56.8082,41100.0
2008-08-06 11:50:00,59.87,59.88,59.78,59.85,27500.0,56.7987,56.8082,56.7134,56.7798,27500.0
2008-08-06 12:00:00,59.85,59.92,59.78,59.8,36600.0,56.7798,56.8462,56.7134,56.7323,36600.0
2008-08-06 12:10:00,59.78,59.93,59.73,59.93,45300.0,56.7134,56.8557,56.6659,56.8557,45300.0
2008-08-06 12:20:00,59.91,60.0,59.82,59.9,77000.0,56.8367,56.9221,56.7513,56.8272,77000.0
2008-08-06 12:30:00,59.9,60.05,59.89,60.04,55000.0,56.8272,56.9695,56.8177,56.96,55000.0
2008-08-06 12:40:00,60.05,60.06,59.96,59.96,72900.0,56.9695,56.979,56.8841,56.8841,72900.0
2008-08-06 12:50:00,59.96,59.99,59.84,59.97,36800.0,56.8841,56.9126,56.7703,56.8936,36800.0
2008-08-06 13:00:00,59.99,59.99,59.85,59.85,32100.0,56.9126,56.9126,56.7798,56.7798,32100.0
2008-08-06 13:10:00,59.85,60.0,59.77,59.99,29500.0,56.7798,56.9221,56.7039,56.9126,29500.0
2008-08-06 13:20:00,59.99,60.15,59.99,60.13,34800.0,56.9126,57.0644,56.9126,57.0454,34800.0
2008-08-06 13:30:00,60.14,60.21,60.09,60.18,73900.0,57.0549,57.1213,57.0075,57.0928,73900.0
2008-08-06 13:40:00,60.2,60.28,60.18,60.26,63800.0,57.1118,57.1877,57.0928,57.1687,63800.0
2008-08-06 13:50:00,60.25,60.33,60.18,60.33,45600.0,57.1593,57.2352,57.0928,57.2352,45600.0
2008-08-06 14:00:00,60.33,60.45,60.32,60.43,58500.0,57.2352,57.349,57.2257,57.33,58500.0
2008-08-06 14:10:00,60.43,60.55,60.43,60.5,39000.0,57.33,57.4439,57.33,57.3964,39000.0
2008-08-06 14:20:00,60.51,60.63,60.51,60.6,57300.0,57.4059,57.5198,57.4059,57.4913,57300.0
2008-08-06 14:30:00,60.6,60.65,60.57,60.6,75600.0,57.4913,57.5387,57.4628,57.4913,75600.0
2008-08-06 14:40:00,60.59,60.83,60.58,60.83,99600.0,57.4818,57.7095,57.4723,57.7095,99600.0
2008-08-06 14:50:00,60.81,60.94,60.8,60.92,256700.0,57.6905,57.8139,57.681,57.7949,256700.0
2008-08-06 15:00:00,60.93,61.04,60.91,60.95,91800.0,57.8044,57.9087,57.7854,57.8233,91800.0
2008-08-06 15:10:00,60.95,61.12,60.93,61.12,89000.0,57.8233,57.9846,57.8044,57.9846,89000.0
2008-08-06 15:20:00,61.1,61.13,60.98,60.99,109800.0,57.9657,57.9941,57.8518,57.8613,109800.0
2008-08-06 15:30:00,60.98,61.02,60.93,60.99,116600.0,57.8518,57.8898,57.8044,57.8613,116600.0
2008-08-06 15:40:00,60.99,61.0,60.86,60.98,113200.0,57.8613,57.8708,57.738,57.8518,113200.0
2008-08-06 15:50:00,60.99,61.0,60.91,60.94,140700.0,57.8613,57.8708,57.7854,57.8139,140700.0
2008-08-07 09:30:00,60.62,60.7,59.96,60.11,74000.0,57.5103,57.5862,56.8841,57.0264,74000.0
2008-08-07 09:40:00,60.07,60.34,59.99,60.31,56500.0,56.9885,57.2446,56.9126,57.2162,56500.0
2008-08-07 09:50:00,60.32,60.46,60.13,60.14,43900.0,57.2257,57.3585,57.0454,57.0549,43900.0
2008-08-07 10:00:00,60.15,60.69,60.14,60.46,79500.0,57.0644,57.5767,57.0549,57.3585,79500.0
2008-08-07 10:10:00,60.45,60.49,60.28,60.4,54800.0,57.349,57.3869,57.1877,57.3016,54800.0
2008-08-07 10:20:00,60.4,60.42,60.31,60.41,49500.0,57.3016,57.3205,57.2162,57.311,49500.0
2008-08-07 10:30:00,60.4,60.42,60.28,60.39,42200.0,57.3016,57.3205,57.1877,57.2921,42200.0
2008-08-07 10:40:00,60.35,60.35,60.12,60.23,85900.0,57.2541,57.2541,57.0359,57.1403,85900.0
2008-08-07 10:50:00,60.23,60.25,60.16,60.24,12100.0,57.1403,57.1593,57.0739,57.1498,12100.0
2008-08-07 11:00:00,60.25,60.41,60.21,60.33,74800.0,57.1593,57.311,57.1213,57.2352,74800.0
2008-08-07 11:10:00,60.31,60.43,60.27,60.39,36500.0,57.2162,57.33,57.1782,57.2921,36500.0
2008-08-07 11:20:00,60.4,60.53,60.38,60.53,42100.0,57.3016,57.4249,57.2826,57.4249,42100.0
2008-08-07 11:30:00,60.52,60.52,60.43,60.49,28700.0,57.4154,57.4154,57.33,57.3869,28700.0
2008-08-07 11:40:00,60.5,60.56,60.44,60.5,32400.0,57.3964,57.4534,57.3395,57.3964,32400.0
2008-08-07 11:50:00,60.51,60.54,60.41,60.42,27700.0,57.4059,57.4344,57.311,57.3205,27700.0
2008-08-07 12:00:00,60.43,60.43,60.21,60.28,19900.0,57.33,57.33,57.1213,57.1877,19900.0
2008-08-07 12:10:00,60.27,60.46,60.27,60.43,12400.0,57.1782,57.3585,57.1782,57.33,12400.0
2008-08-07 12:20:00,60.42,60.47,60.37,60.46,41900.0,57.3205,57.368,57.2731,57.3585,41900.0
2008-08-07 12:30:00,60.46,60.49,60.37,60.4,56400.0,57.3585,57.3869,57.2731,57.3016,56400.0
2008-08-07 12:40:00,60.39,60.56,60.38,60.54,29600.0,57.2921,57.4534,57.2826,57.4344,29600.0
2008-08-07 12:50:00,60.54,60.59,60.51,60.54,39800.0,57.4344,57.4818,57.4059,57.4344,39800.0
2008-08-07 13:00:00,60.53,60.55,60.45,60.54,19100.0,57.4249,57.4439,57.349,57.4344,19100.0
2008-08-07 13:10:00,60.55,60.59,60.48,60.54,37000.0,57.4439,57.4818,57.3775,57.4344,37000.0
2008-08-07 13:20:00,60.54,60.59,60.51,60.59,28800.0,57.4344,57.4818,57.4059,57.4818,28800.0
2008-08-07 13:30:00,60.6,60.67,60.52,60.56,47000.0,57.4913,57.5577,57.4154,57.4534,47000.0
2008-08-07 13:40:00,60.56,60.68,60.56,60.68,50600.0,57.4534,57.5672,57.4534,57.5672,50600.0
2008-08-07 13:50:00,60.66,60.78,60.64,60.77,69600.0,57.5482,57.6621,57.5292,57.6526,69600.0
2008-08-07 14:00:00,60.77,60.81,60.69,60.74,70300.0,57.6526,57.6905,57.5767,57.6241,70300.0
2008-08-07 14:10:00,60.72,60.78,60.66,60.71,46100.0,57.6051,57.6621,57.5482,57.5957,46100.0
2008-08-07 14:20:00,60.72,60.74,60.65,60.71,51100.0,57.6051,57.6241,57.5387,57.5957,51100.0
2008-08-07 14:30:00,60.72,60.78,60.66,60.74,53000.0,57.6051,57.6621,57.5482,57.6241,53000.0
2008-08-07 14:40:00,60.74,60.75,60.65,60.68,56200.0,57.6241,57.6336,57.5387,57.5672,56200.0
2008-08-07 14:50:00,60.67,60.8,60.66,60.7,113700.0,57.5577,57.681,57.5482,57.5862,113700.0
2008-08-07 15:00:00,60.7,60.8,60.61,60.66,107800.0,57.5862,57.681,57.5008,57.5482,107800.0
2008-08-07 15:10:00,60.65,60.66,60.47,60.54,100000.0,57.5387,57.5482,57.368,57.4344,100000.0
2008-08-07 15:20:00,60.51,60.52,60.35,60.41,142800.0,57.4059,57.4154,57.2541,57.311,142800.0
2008-08-07 15:30:00,60.4,60.43,60.06,60.08,114100.0,57.3016,57.33,56.979,56.998,114100.0
2008-08-07 15:40:00,60.06,60.11,59.93,59.96,170900.0,56.979,57.0264,56.8557,56.8841,170900.0
2008-08-07 15:50:00,59.96,60.11,59.94,60.08,285000.0,56.8841,57.0264,56.8652,56.998,285000.0
2008-08-08 09:30:00,59.96,60.17,59.76,59.97,98900.0,56.8841,57.0834,56.6944,56.8936,98900.0
2008-08-08 09:40:00,60.01,60.44,59.92,60.44,48900.0,56.9316,57.3395,56.8462,57.3395,48900.0
2008-08-08 09:50:00,60.45,60.65,60.32,60.35,41200.0,57.349,57.5387,57.2257,57.2541,41200.0
2008-08-08 10:00:00,60.35,60.63,60.32,60.59,55600.0,57.2541,57.5198,57.2257,57.4818,55600.0
2008-08-08 10:10:00,60.65,60.9,60.59,60.82,85900.0,57.5387,57.7759,57.4818,57.7,85900.0
2008-08-08 10:20:00,60.83,61.01,60.78,61.0,67600.0,57.7095,57.8803,57.6621,57.8708,67600.0
2008-08-08 10:30:00,61.0,61.1,60.78,61.09,94900.0,57.8708,57.9657,57.6621,57.9562,94900.0
2008-08-08 10:40:00,61.09,61.11,60.97,60.97,73400.0,57.9562,57.9751,57.8423,57.8423,73400.0
2008-08-08 10:50:00,60.98,61.1,60.96,61.08,48600.0,57.8518,57.9657,57.8328,57.9467,48600.0
2008-08-08 11:00:00,61.08,61.12,61.06,61.06,74500.0,57.9467,57.9846,57.9277,57.9277,74500.0
2008-08-08 11:10:00,61.06,61.1,60.99,61.06,44900.0,57.9277,57.9657,57.8613,57.9277,44900.0
2008-08-08 11:20:00,61.06,61.1,61.02,61.05,39600.0,57.9277,57.9657,57.8898,57.9182,39600.0
2008-08-08 11:30:00,61.05,61.14,61.04,61.09,67000.0,57.9182,58.0036,57.9087,57.9562,67000.0
2008-08-08 11:40:00,61.09,61.09,60.99,61.04,49800.0,57.9562,57.9562,57.8613,57.9087,49800.0
2008-08-08 11:50:00,61.06,61.1,60.99,61.08,112700.0,57.9277,57.9657,57.8613,57.9467,112700.0
2008-08-08 12:00:00,61.08,61.11,60.99,61.06,79900.0,57.9467,57.9751,57.8613,57.9277,79900.0
2008-08-08 12:10:00,61.09,61.15,61.07,61.1,114600.0,57.9562,58.0131,57.9372,57.9657,114600.0
2008-08-08 12:20:00,61.1,61.11,61.04,61.06,65700.0,57.9657,57.9751,57.9087,57.9277,65700.0
2008-08-08 12:30:00,61.07,61.12,61.02,61.09,46400.0,57.9372,57.9846,57.8898,57.9562,46400.0
2008-08-08 12:40:00,61.11,61.11,60.95,60.99,62600.0,57.9751,57.9751,57.8233,57.8613,62600.0
2008-08-08 12:50:00,60.99,61.07,60.98,61.0,77500.0,57.8613,57.9372,57.8518,57.8708,77500.0
2008-08-08 13:00:00,61.0,61.0,60.93,60.96,34100.0,57.8708,57.8708,57.8044,57.8328,34100.0
2008-08-08 13:10:00,60.99,60.99,60.79,60.92,54800.0,57.8613,57.8613,57.6716,57.7949,54800.0
2008-08-08 13:20:00,60.93,61.09,60.92,61.01,80200.0,57.8044,57.9562,57.7949,57.8803,80200.0
2008-08-08 13:30:00,61.02,61.05,60.94,60.96,79200.0,57.8898,57.9182,57.8139,57.8328,79200.0
2008-08-08 13:40:00,60.96,61.01,60.78,60.81,54000.0,57.8328,57.8803,57.6621,57.6905,54000.0
2008-08-08 13:50:00,60.82,61.05,60.8,60.93,46100.0,57.7,57.9182,57.681,57.8044,46100.0
2008-08-08 14:00:00,60.93,61.05,60.89,60.96,52500.0,57.8044,57.9182,57.7664,57.8328,52500.0
2008-08-08 14:10:00,60.96,61.05,60.91,61.01,46800.0,57.8328,57.9182,57.7854,57.8803,46800.0
2008-08-08 14:20:00,61.02,61.05,60.94,61.0,42700.0,57.8898,57.9182,57.8139,57.8708,42700.0
2008-08-08 14:30:00,61.01,61.05,60.97,61.0,51000.0,57.8803,57.9182,57.8423,57.8708,51000.0
2008-08-08 14:40:00,61.0,61.03,60.95,60.97,38400.0,57.8708,57.8992,57.8233,57.8423,38400.0
2008-08-08 14:50:00,60.98,61.01,60.87,60.9,35100.0,57.8518,57.8803,57.7475,57.7759,35100.0
2008-08-08 15:00:00,60.9,60.92,60.8,60.82,48300.0,57.7759,57.7949,57.681,57.7,48300.0
2008-08-08 15:10:00,60.84,60.84,60.74,60.77,98900.0,57.719,57.719,57.6241,57.6526,98900.0
2008-08-08 15:20:00,60.78,60.94,60.76,60.93,59200.0,57.6621,57.8139,57.6431,57.8044,59200.0
2008-08-08 15:30:00,60.93,61.05,60.89,61.0,55200.0,57.8044,57.9182,57.7664,57.8708,55200.0
2008-08-08 15:40:00,61.0,61.08,60.95,61.0,104200.0,57.8708,57.9467,57.8233,57.8708,104200.0
2008-08-08 15:50:00,61.0,61.08,60.88,60.99,166200.0,57.8708,57.9467,57.7569,57.8613,166200.0
2008-08-11 09:30:00,61.02,61.39,60.92,60.96,121100.0,57.8898,58.2408,57.7949,57.8328,121100.0
2008-08-11 09:40:00,60.99,61.25,60.92,61.23,63400.0,57.8613,58.108,57.7949,58.089,63400.0
2008-08-11 09:50:00,61.21,61.35,61.13,61.28,59300.0,58.07,58.2028,57.9941,58.1364,59300.0
2008-08-11 10:00:00,61.28,61.5,61.27,61.5,123000.0,58.1364,58.3451,58.1269,58.3451,123000.0
2008-08-11 10:10:00,61.5,61.54,61.32,61.35,80000.0,58.3451,58.3831,58.1744,58.2028,80000.0
2008-08-11 10:20:00,61.36,61.45,61.34,61.4,48100.0,58.2123,58.2977,58.1933,58.2503,48100.0
2008-08-11 10:30:00,61.4,61.45,61.39,61.42,27500.0,58.2503,58.2977,58.2408,58.2692,27500.0
2008-08-11 10:40:00,61.41,61.5,61.4,61.45,31200.0,58.2597,58.3451,58.2503,58.2977,31200.0
2008-08-11 10:50:00,61.45,61.53,61.39,61.5,44000.0,58.2977,58.3736,58.2408,58.3451,44000.0
2008-08-11 11:00:00,61.51,61.57,61.5,61.51,45100.0,58.3546,58.4115,58.3451,58.3546,45100.0
2008-08-11 11:10:00,61.5,61.6,61.5,61.59,42900.0,58.3451,58.44,58.3451,58.4305,42900.0
2008-08-11 11:20:00,61.58,61.67,61.55,61.65,57300.0,58.421,58.5064,58.3926,58.4874,57300.0
2008-08-11 11:30:00,61.66,61.98,61.66,61.98,87700.0,58.4969,58.8005,58.4969,58.8005,87700.0
2008-08-11 11:40:00,61.98,62.1,61.94,62.03,73300.0,58.8005,58.9144,58.7626,58.8479,73300.0
2008-08-11 11:50:00,62.05,62.05,61.75,61.82,78800.0,58.8669,58.8669,58.5823,58.6487,78800.0
2008-08-11 12:00:00,61.81,61.82,61.74,61.79,39600.0,58.6392,58.6487,58.5728,58.6203,39600.0
2008-08-11 12:10:00,61.78,62.0,61.78,61.99,39600.0,58.6108,58.8195,58.6108,58.81,39600.0
2008-08-11 12:20:00,62.0,62.05,61.98,61.98,32600.0,58.8195,58.8669,58.8005,58.8005,32600.0
2008-08-11 12:30:00,62.0,62.05,61.96,62.03,13800.0,58.8195,58.8669,58.7815,58.8479,13800.0
2008-08-11 12:40:00,62.02,62.12,61.98,62.08,73700.0,58.8385,58.9333,58.8005,58.8954,73700.0
2008-08-11 12:50:00,62.08,62.11,61.98,62.0,46300.0,58.8954,58.9238,58.8005,58.8195,46300.0
2008-08-11 13:00:00,62.01,62.02,61.93,61.93,17600.0,58.829,58.8385,58.7531,58.7531,17600.0
2008-08-11 13:10:00,61.95,61.97,61.87,61.88,16300.0,58.772,58.791,58.6962,58.7056,16300.0
2008-08-11 13:20:00,61.89,62.0,61.89,61.97,28900.0,58.7151,58.8195,58.7151,58.791,28900.0
2008-08-11 13:30:00,61.99,62.09,61.95,62.05,53600.0,58.81,58.9049,58.772,58.8669,53600.0
2008-08-11 13:40:00,62.08,62.08,61.91,61.96,30300.0,58.8954,58.8954,58.7341,58.7815,30300.0
2008-08-11 13:50:00,61.96,62.0,61.87,61.87,29800.0,58.7815,58.8195,58.6962,58.6962,29800.0
2008-08-11 14:00:00,61.88,61.88,61.75,61.87,24500.0,58.7056,58.7056,58.5823,58.6962,24500.0
2008-08-11 14:10:00,61.87,61.88,61.76,61.78,93900.0,58.6962,58.7056,58.5918,58.6108,93900.0
2008-08-11 14:20:00,61.78,61.79,61.58,61.61,30000.0,58.6108,58.6203,58.421,58.4495,30000.0
2008-08-11 14:30:00,61.59,61.68,61.5,61.52,19800.0,58.4305,58.5159,58.3451,58.3641,19800.0
2008-08-11 14:40:00,61.54,61.63,61.53,61.57,18000.0,58.3831,58.4685,58.3736,58.4115,18000.0
2008-08-11 14:50:00,61.57,61.6,61.49,61.53,30900.0,58.4115,58.44,58.3356,58.3736,30900.0
2008-08-11 15:00:00,61.54,61.73,61.53,61.7,45000.0,58.3831,58.5633,58.3736,58.5349,45000.0
2008-08-11 15:10:00,61.69,61.71,61.56,61.57,25700.0,58.5254,58.5444,58.4021,58.4115,25700.0
2008-08-11 15:20:00,61.57,61.63,61.51,61.55,44800.0,58.4115,58.4685,58.3546,58.3926,44800.0
2008-08-11 15:30:00,61.54,61.62,61.5,61.57,79600.0,58.3831,58.459,58.3451,58.4115,79600.0
2008-08-11 15:40:00,61.57,61.7,61.57,61.7,55400.0,58.4115,58.5349,58.4115,58.5349,55400.0
2008-08-11 15:50:00,61.69,61.83,61.69,61.81,87600.0,58.5254,58.6582,58.5254,58.6392,87600.0
2008-08-12 09:30:00,61.5,61.8,61.5,61.63,41200.0,58.3451,58.6297,58.3451,58.4685,41200.0
2008-08-12 09:40:00,61.65,61.69,61.5,61.5,22200.0,58.4874,58.5254,58.3451,58.3451,22200.0
2008-08-12 09:50:00,61.5,61.6,61.42,61.54,42900.0,58.3451,58.44,58.2692,58.3831,42900.0
2008-08-12 10:00:00,61.53,61.77,61.5,61.62,47000.0,58.3736,58.6013,58.3451,58.459,47000.0
2008-08-12 10:10:00,61.63,61.72,61.54,61.57,49500.0,58.4685,58.5538,58.3831,58.4115,49500.0
2008-08-12 10:20:00,61.55,61.58,61.49,61.5,36500.0,58.3926,58.421,58.3356,58.3451,36500.0
2008-08-12 10:30:00,61.5,61.54,61.41,61.53,53100.0,58.3451,58.3831,58.2597,58.3736,53100.0
2008-08-12 10:40:00,61.52,61.54,61.37,61.52,32700.0,58.3641,58.3831,58.2218,58.3641,32700.0
2008-08-12 10:50:00,61.53,61.54,61.41,61.51,20400.0,58.3736,58.3831,58.2597,58.3546,20400.0
2008-08-12 11:00:00,61.54,61.61,61.46,61.51,69800.0,58.3831,58.4495,58.3072,58.3546,69800.0
2008-08-12 11:10:00,61.52,61.6,61.46,61.51,44700.0,58.3641,58.44,58.3072,58.3546,44700.0
2008-08-12 11:20:00,61.53,61.53,61.44,61.49,51100.0,58.3736,58.3736,58.2882,58.3356,51100.0
2008-08-12 11:30:00,61.5,61.6,61.45,61.51,50500.0,58.3451,58.44,58.2977,58.3546,50500.0
2008-08-12 11:40:00,61.5,61.55,61.48,61.49,13400.0,58.3451,58.3926,58.3262,58.3356,13400.0
2008-08-12 11:50:00,61.49,61.58,61.45,61.49,47000.0,58.3356,58.421,58.2977,58.3356,47000.0
2008-08-12 12:00:00,61.46,61.46,61.3,61.31,25500.0,58.3072,58.3072,58.1554,58.1649,25500.0
2008-08-12 12:10:00,61.29,61.38,61.23,61.29,22000.0,58.1459,58.2313,58.089,58.1459,22000.0
2008-08-12 12:20:00,61.31,61.34,61.18,61.28,22600.0,58.1649,58.1933,58.0415,58.1364,22600.0
2008-08-12 12:30:00,61.3,61.31,61.18,61.22,15400.0,58.1554,58.1649,58.0415,58.0795,15400.0
2008-08-12 12:40:00,61.23,61.27,61.15,61.2,28600.0,58.089,58.1269,58.0131,58.0605,28600.0
2008-08-12 12:50:00,61.2,61.3,61.16,61.3,29100.0,58.0605,58.1554,58.0226,58.1554,29100.0
2008-08-12 13:00:00,61.31,61.39,61.3,61.35,24500.0,58.1649,58.2408,58.1554,58.2028,24500.0
2008-08-12 13:10:00,61.33,61.36,61.3,61.35,34200.0,58.1839,58.2123,58.1554,58.2028,34200.0
2008-08-12 13:20:00,61.35,61.4,61.31,61.38,41100.0,58.2028,58.2503,58.1649,58.2313,41100.0
2008-08-12 13:30:00,61.39,61.41,61.34,61.39,19100.0,58.2408,58.2597,58.1933,58.2408,19100.0
2008-08-12 13:40:00,61.41,61.51,61.41,61.42,33100.0,58.2597,58.3546,58.2597,58.2692,33100.0
2008-08-12 13:50:00,61.42,61.42,61.32,61.42,24800.0,58.2692,58.2692,58.1744,58.2692,24800.0
2008-08-12 14:00:00,61.42,61.53,61.35,61.37,24300.0,58.2692,58.3736,58.2028,58.2218,24300.0
2008-08-12 14:10:00,61.35,61.4,61.3,61.39,19800.0,58.2028,58.2503,58.1554,58.2408,19800.0
2008-08-12 14:20:00,61.39,61.57,61.34,61.54,29100.0,58.2408,58.4115,58.1933,58.3831,29100.0
2008-08-12 14:30:00,61.54,61.59,61.49,61.54,50100.0,58.3831,58.4305,58.3356,58.3831,50100.0
2008-08-12 14:40:00,61.56,61.56,61.49,61.54,23000.0,58.4021,58.4021,58.3356,58.3831,23000.0
2008-08-12 14:50:00,61.55,61.59,61.47,61.47,32700.0,58.3926,58.4305,58.3167,58.3167,32700.0
2008-08-12 15:00:00,61.47,61.47,61.34,61.36,48500.0,58.3167,58.3167,58.1933,58.2123,48500.0
2008-08-12 15:10:00,61.34,61.44,61.3,61.42,49700.0,58.1933,58.2882,58.1554,58.2692,49700.0
2008-08-12 15:20:00,61.41,61.41,61.25,61.25,27000.0,58.2597,58.2597,58.108,58.108,27000.0
2008-08-12 15:30:00,61.27,61.36,61.2,61.29,61200.0,58.1269,58.2123,58.0605,58.1459,61200.0
2008-08-12 15:40:00,61.28,61.48,61.24,61.43,46800.0,58.1364,58.3262,58.0985,58.2787,46800.0
2008-08-12 15:50:00,61.41,61.47,61.35,61.46,67900.0,58.2597,58.3167,58.2028,58.3072,67900.0
2008-08-13 09:30:00,61.42,61.86,61.21,61.42,70000.0,58.2692,58.6867,58.07,58.2692,70000.0
2008-08-13 09:40:00,61.42,61.74,61.42,61.55,48500.0,58.2692,58.5728,58.2692,58.3926,48500.0
2008-08-13 09:50:00,61.54,61.72,61.49,61.6,25700.0,58.3831,58.5538,58.3356,58.44,25700.0
2008-08-13 10:00:00,61.61,61.69,61.52,61.6,30100.0,58.4495,58.5254,58.3641,58.44,30100.0
2008-08-13 10:10:00,61.58,61.67,61.44,61.44,45300.0,58.421,58.5064,58.2882,58.2882,45300.0
2008-08-13 10:20:00,61.43,61.53,61.4,61.48,35500.0,58.2787,58.3736,58.2503,58.3262,35500.0
2008-08-13 10:30:00,61.45,61.53,61.2,61.24,44400.0,58.2977,58.3736,58.0605,58.0985,44400.0
2008-08-13 10:40:00,61.24,61.42,61.2,61.42,51200.0,58.0985,58.2692,58.0605,58.2692,51200.0
2008-08-13 10:50:00,61.39,61.45,61.35,61.41,16800.0,58.2408,58.2977,58.2028,58.2597,16800.0
2008-08-13 11:00:00,61.42,61.44,61.27,61.31,46200.0,58.2692,58.2882,58.1269,58.1649,46200.0
2008-08-13 11:10:00,61.32,61.46,61.27,61.45,36100.0,58.1744,58.3072,58.1269,58.2977,36100.0
2008-08-13 11:20:00,61.48,61.58,61.45,61.52,35200.0,58.3262,58.421,58.2977,58.3641,35200.0
2008-08-13 11:30:00,61.54,61.58,61.45,61.48,37900.0,58.3831,58.421,58.2977,58.3262,37900.0
2008-08-13 11:40:00,61.48,61.51,61.26,61.31,41500.0,58.3262,58.3546,58.1174,58.1649,41500.0
2008-08-13 11:50:00,61.31,61.47,61.28,61.45,46600.0,58.1649,58.3167,58.1364,58.2977,46600.0
2008-08-13 12:00:00,61.41,61.49,61.35,61.36,37300.0,58.2597,58.3356,58.2028,58.2123,37300.0
2008-08-13 12:10:00,61.37,61.43,61.32,61.4,88200.0,58.2218,58.2787,58.1744,58.2503,88200.0
2008-08-13 12:20:00,61.4,61.45,61.35,61.36,28100.0,58.2503,58.2977,58.2028,58.2123,28100.0
2008-08-13 12:30:00,61.36,61.44,61.33,61.37,21100.0,58.2123,58.2882,58.1839,58.2218,21100.0
2008-08-13 12:40:00,61.37,61.45,61.32,61.37,33000.0,58.2218,58.2977,58.1744,58.2218,33000.0
2008-08-13 12:50:00,61.37,61.38,61.3,61.31,24900.0,58.2218,58.2313,58.1554,58.1649,24900.0
2008-08-13 13:00:00,61.31,61.37,61.29,61.34,13100.0,58.1649,58.2218,58.1459,58.1933,13100.0
2008-08-13 13:10:00,61.32,61.4,61.27,61.38,16600.0,58.1744,58.2503,58.1269,58.2313,16600.0
2008-08-13 13:20:00,61.36,61.47,61.27,61.38,14700.0,58.2123,58.3167,58.1269,58.2313,14700.0
2008-08-13 13:30:00,61.38,61.6,61.38,61.55,20000.0,58.2313,58.44,58.2313,58.3926,20000.0
2008-08-13 13:40:00,61.56,61.67,61.44,61.45,31800.0,58.4021,58.5064,58.2882,58.2977,31800.0
2008-08-13 13:50:00,61.46,61.84,61.46,61.8,31400.0,58.3072,58.6677,58.3072,58.6297,31400.0
2008-08-13 14:00:00,61.78,61.87,61.75,61.84,32100.0,58.6108,58.6962,58.5823,58.6677,32100.0
2008-08-13 14:10:00,61.87,61.91,61.79,61.89,29700.0,58.6962,58.7341,58.6203,58.7151,29700.0
2008-08-13 14:20:00,61.9,62.0,61.87,61.9,46400.0,58.7246,58.8195,58.6962,58.7246,46400.0
2008-08-13 14:30:00,61.91,61.99,61.89,61.97,28300.0,58.7341,58.81,58.7151,58.791,28300.0
2008-08-13 14:40:00,61.98,62.14,61.98,62.04,56900.0,58.8005,58.9523,58.8005,58.8574,56900.0
2008-08-13 14:50:00,62.04,62.25,62.03,62.2,57300.0,58.8574,59.0567,58.8479,59.0092,57300.0
2008-08-13 15:00:00,62.2,62.22,62.03,62.05,61500.0,59.0092,59.0282,58.8479,58.8669,61500.0
2008-08-13 15:10:00,62.05,62.14,62.01,62.05,57500.0,58.8669,58.9523,58.829,58.8669,57500.0
2008-08-13 15:20:00,62.04,62.08,61.92,62.07,77200.0,58.8574,58.8954,58.7436,58.8859,77200.0
2008-08-13 15:30:00,62.02,62.04,61.82,61.87,74000.0,58.8385,58.8574,58.6487,58.6962,74000.0
2008-08-13 15:40:00,61.88,61.96,61.79,61.82,61800.0,58.7056,58.7815,58.6203,58.6487,61800.0
2008-08-13 15:50:00,61.81,61.96,61.71,61.87,110500.0,58.6392,58.7815,58.5444,58.6962,110500.0
2008-08-14 09:30:00,61.61,61.61,61.0,61.0,57700.0,58.4495,58.4495,57.8708,57.8708,57700.0
2008-08-14 09:40:00,61.0,61.23,60.8,61.11,56200.0,57.8708,58.089,57.681,57.9751,56200.0
2008-08-14 09:50:00,61.12,61.29,61.08,61.26,43900.0,57.9846,58.1459,57.9467,58.1174,43900.0
2008-08-14 10:00:00,61.25,61.41,61.19,61.35,48100.0,58.108,58.2597,58.051,58.2028,48100.0
2008-08-14 10:10:00,61.32,61.35,61.22,61.34,37000.0,58.1744,58.2028,58.0795,58.1933,37000.0
2008-08-14 10:20:00,61.32,61.44,61.23,61.42,28000.0,58.1744,58.2882,58.089,58.2692,28000.0
2008-08-14 10:30:00,61.43,61.52,61.37,61.52,29700.0,58.2787,58.3641,58.2218,58.3641,29700.0
2008-08-14 10:40:00,61.52,61.54,61.43,61.45,41900.0,58.3641,58.3831,58.2787,58.2977,41900.0
2008-08-14 10:50:00,61.45,61.53,61.4,61.49,27600.0,58.2977,58.3736,58.2503,58.3356,27600.0
2008-08-14 11:00:00,61.5,61.52,61.47,61.52,21700.0,58.3451,58.3641,58.3167,58.3641,21700.0
2008-08-14 11:10:00,61.52,61.72,61.51,61.65,41600.0,58.3641,58.5538,58.3546,58.4874,41600.0
2008-08-14 11:20:00,61.65,61.65,61.47,61.53,30700.0,58.4874,58.4874,58.3167,58.3736,30700.0
2008-08-14 11:30:00,61.53,61.73,61.51,61.72,30300.0,58.3736,58.5633,58.3546,58.5538,30300.0
2008-08-14 11:40:00,61.7,61.83,61.64,61.82,62700.0,58.5349,58.6582,58.478,58.6487,62700.0
2008-08-14 11:50:00,61.82,62.1,61.8,62.02,44600.0,58.6487,58.9144,58.6297,58.8385,44600.0
2008-08-14 12:00:00,62.02,62.04,61.91,61.92,61600.0,58.8385,58.8574,58.7341,58.7436,61600.0
2008-08-14 12:10:00,61.92,62.02,61.85,61.94,47100.0,58.7436,58.8385,58.6772,58.7626,47100.0
2008-08-14 12:20:00,61.93,62.02,61.86,61.97,31000.0,58.7531,58.8385,58.6867,58.791,31000.0
2008-08-14 12:30:00,61.96,62.03,61.92,61.99,34800.0,58.7815,58.8479,58.7436,58.81,34800.0
2008-08-14 12:40:00,61.99,62.26,61.98,62.09,56500.0,58.81,59.0661,58.8005,58.9049,56500.0
2008-08-14 12:50:00,62.08,62.09,61.88,61.88,36000.0,58.8954,58.9049,58.7056,58.7056,36000.0
2008-08-14 13:00:00,61.89,61.89,61.78,61.83,33900.0,58.7151,58.7151,58.6108,58.6582,33900.0
2008-08-14 13:10:00,61.84,61.87,61.66,61.75,25600.0,58.6677,58.6962,58.4969,58.5823,25600.0
2008-08-14 13:20:00,61.76,61.8,61.7,61.7,29400.0,58.5918,58.6297,58.5349,58.5349,29400.0
2008-08-14 13:30:00,61.71,61.71,61.62,61.67,110400.0,58.5444,58.5444,58.459,58.5064,110400.0
2008-08-14 13:40:00,61.68,61.81,61.62,61.71,32100.0,58.5159,58.6392,58.459,58.5444,32100.0
2008-08-14 13:50:00,61.71,61.71,61.51,61.58,50400.0,58.5444,58.5444,58.3546,58.421,50400.0
2008-08-14 14:00:00,61.6,61.68,61.59,61.66,20700.0,58.44,58.5159,58.4305,58.4969,20700.0
2008-08-14 14:10:00,61.68,61.68,61.51,61.67,38700.0,58.5159,58.5159,58.3546,58.5064,38700.0
2008-08-14 14:20:00,61.67,61.67,61.55,61.59,19800.0,58.5064,58.5064,58.3926,58.4305,19800.0
2008-08-14 14:30:00,61.6,61.68,61.58,61.62,26500.0,58.44,58.5159,58.421,58.459,26500.0
2008-08-14 14:40:00,61.62,61.7,61.5,61.59,33800.0,58.459,58.5349,58.3451,58.4305,33800.0
2008-08-14 14:50:00,61.59,61.63,61.45,61.45,33200.0,58.4305,58.4685,58.2977,58.2977,33200.0
2008-08-14 15:00:00,61.45,61.48,61.34,61.46,30500.0,58.2977,58.3262,58.1933,58.3072,30500.0
2008-08-14 15:10:00,61.44,61.68,61.44,61.65,34800.0,58.2882,58.5159,58.2882,58.4874,34800.0
2008-08-14 15:20:00,61.64,61.66,61.55,61.57,24700.0,58.478,58.4969,58.3926,58.4115,24700.0
2008-08-14 15:30:00,61.58,61.72,61.55,61.68,65200.0,58.421,58.5538,58.3926,58.5159,65200.0
2008-08-14 15:40:00,61.67,61.8,61.67,61.78,84100.0,58.5064,58.6297,58.5064,58.6108,84100.0
2008-08-14 15:50:00,61.78,61.81,61.61,61.62,106700.0,58.6108,58.6392,58.4495,58.459,106700.0
2008-08-15 09:30:00,61.81,62.45,61.62,62.32,359800.0,58.6392,59.2464,58.459,59.1231,359800.0
2008-08-15 09:40:00,62.24,62.35,62.05,62.06,63300.0,59.0472,59.1515,58.8669,58.8764,63300.0
2008-08-15 09:50:00,62.06,62.25,61.97,62.18,53200.0,58.8764,59.0567,58.791,58.9902,53200.0
2008-08-15 10:00:00,62.18,62.23,61.88,61.9,64900.0,58.9902,59.0377,58.7056,58.7246,64900.0
2008-08-15 10:10:00,61.89,62.09,61.85,62.08,50500.0,58.7151,58.9049,58.6772,58.8954,50500.0
2008-08-15 10:20:00,62.06,62.32,62.05,62.29,64400.0,58.8764,59.1231,58.8669,59.0946,64400.0
2008-08-15 10:30:00,62.3,62.45,62.25,62.42,61200.0,59.1041,59.2464,59.0567,59.2179,61200.0
2008-08-15 10:40:00,62.4,62.58,62.39,62.58,60300.0,59.199,59.3697,59.1895,59.3697,60300.0
2008-08-15 10:50:00,62.59,62.77,62.58,62.73,105400.0,59.3792,59.55,59.3697,59.512,105400.0
2008-08-15 11:00:00,62.72,62.75,62.56,62.59,18200.0,59.5025,59.531,59.3508,59.3792,18200.0
2008-08-15 11:10:00,62.59,62.75,62.57,62.71,25600.0,59.3792,59.531,59.3602,59.4931,25600.0
2008-08-15 11:20:00,62.69,62.75,62.63,62.69,52300.0,59.4741,59.531,59.4172,59.4741,52300.0
2008-08-15 11:30:00,62.69,62.7,62.57,62.59,41600.0,59.4741,59.4836,59.3602,59.3792,41600.0
2008-08-15 11:40:00,62.59,62.6,62.5,62.53,100400.0,59.3792,59.3887,59.2938,59.3223,100400.0
2008-08-15 11:50:00,62.53,62.54,62.41,62.42,43400.0,59.3223,59.3318,59.2085,59.2179,43400.0
2008-08-15 12:00:00,62.44,62.5,62.41,62.41,27600.0,59.2369,59.2938,59.2085,59.2085,27600.0
2008-08-15 12:10:00,62.42,62.43,62.34,62.39,15500.0,59.2179,59.2274,59.142,59.1895,15500.0
2008-08-15 12:20:00,62.39,62.45,62.31,62.32,23200.0,59.1895,59.2464,59.1136,59.1231,23200.0
2008-08-15 12:30:00,62.34,62.41,62.3,62.39,25400.0,59.142,59.2085,59.1041,59.1895,25400.0
2008-08-15 12:40:00,62.41,62.61,62.33,62.6,98900.0,59.2085,59.3982,59.1326,59.3887,98900.0
2008-08-15 12:50:00,62.6,62.67,62.43,62.43,26300.0,59.3887,59.4551,59.2274,59.2274,26300.0
2008-08-15 13:00:00,62.45,62.49,62.3,62.39,37200.0,59.2464,59.2843,59.1041,59.1895,37200.0
2008-08-15 13:10:00,62.41,62.44,62.36,62.4,17900.0,59.2085,59.2369,59.161,59.199,17900.0
2008-08-15 13:20:00,62.4,62.43,62.34,62.41,18800.0,59.199,59.2274,59.142,59.2085,18800.0
2008-08-15 13:30:00,62.42,62.45,62.34,62.37,24800.0,59.2179,59.2464,59.142,59.1705,24800.0
2008-08-15 13:40:00,62.36,62.4,62.32,62.4,10700.0,59.161,59.199,59.1231,59.199,10700.0
2008-08-15 13:50:00,62.41,62.49,62.39,62.49,18000.0,59.2085,59.2843,59.1895,59.2843,18000.0
2008-08-15 14:00:00,62.5,62.59,62.49,62.57,51700.0,59.2938,59.3792,59.2843,59.3602,51700.0
2008-08-15 14:10:00,62.57,62.57,62.54,62.55,18400.0,59.3602,59.3602,59.3318,59.3413,18400.0
2008-08-15 14:20:00,62.55,62.6,62.52,62.55,40100.0,59.3413,59.3887,59.3128,59.3413,40100.0
2008-08-15 14:30:00,62.57,62.58,62.48,62.51,22700.0,59.3602,59.3697,59.2749,59.3033,22700.0
2008-08-15 14:40:00,62.51,62.51,62.44,62.45,16000.0,59.3033,59.3033,59.2369,59.2464,16000.0
2008-08-15 14:50:00,62.45,62.52,62.45,62.47,29900.0,59.2464,59.3128,59.2464,59.2654,29900.0
2008-08-15 15:00:00,62.46,62.55,62.46,62.53,30400.0,59.2559,59.3413,59.2559,59.3223,30400.0
2008-08-15 15:10:00,62.52,62.55,62.45,62.48,26700.0,59.3128,59.3413,59.2464,59.2749,26700.0
2008-08-15 15:20:00,62.49,62.59,62.47,62.52,44200.0,59.2843,59.3792,59.2654,59.3128,44200.0
2008-08-15 15:30:00,62.53,62.57,62.5,62.53,30500.0,59.3223,59.3602,59.2938,59.3223,30500.0
2008-08-15 15:40:00,62.54,62.58,62.47,62.48,37400.0,59.3318,59.3697,59.2654,59.2749,37400.0
2008-08-15 15:50:00,62.48,62.65,62.48,62.64,87900.0,59.2749,59.4361,59.2749,59.4267,87900.0
2008-08-18 09:30:00,62.75,62.75,62.19,62.35,56200.0,59.531,59.531,58.9997,59.1515,56200.0
2008-08-18 09:40:00,62.35,62.42,62.12,62.17,55500.0,59.1515,59.2179,58.9333,58.9808,55500.0
2008-08-18 09:50:00,62.17,62.28,62.12,62.28,51300.0,58.9808,59.0851,58.9333,59.0851,51300.0
2008-08-18 10:00:00,62.29,62.31,62.2,62.25,37100.0,59.0946,59.1136,59.0092,59.0567,37100.0
2008-08-18 10:10:00,62.24,62.24,62.08,62.08,96100.0,59.0472,59.0472,58.8954,58.8954,96100.0
2008-08-18 10:20:00,62.09,62.27,62.07,62.25,57400.0,58.9049,59.0756,58.8859,59.0567,57400.0
2008-08-18 10:30:00,62.24,62.25,62.1,62.12,50100.0,59.0472,59.0567,58.9144,58.9333,50100.0
2008-08-18 10:40:00,62.11,62.15,61.97,61.97,58400.0,58.9238,58.9618,58.791,58.791,58400.0
2008-08-18 10:50:00,61.99,62.16,61.98,62.14,66700.0,58.81,58.9713,58.8005,58.9523,66700.0
2008-08-18 11:00:00,62.15,62.23,62.11,62.15,42400.0,58.9618,59.0377,58.9238,58.9618,42400.0
2008-08-18 11:10:00,62.16,62.2,62.09,62.15,29000.0,58.9713,59.0092,58.9049,58.9618,29000.0
2008-08-18 11:20:00,62.15,62.21,62.13,62.17,32600.0,58.9618,59.0187,58.9428,58.9808,32600.0
2008-08-18 11:30:00,62.2,62.2,62.08,62.17,31900.0,59.0092,59.0092,58.8954,58.9808,31900.0
2008-08-18 11:40:00,62.18,62.22,62.18,62.21,35900.0,58.9902,59.0282,58.9902,59.0187,35900.0
2008-08-18 11:50:00,62.2,62.22,62.09,62.13,46200.0,59.0092,59.0282,58.9049,58.9428,46200.0
2008-08-18 12:00:00,62.13,62.16,61.96,62.0,100500.0,58.9428,58.9713,58.7815,58.8195,100500.0
2008-08-18 12:10:00,61.99,62.15,61.97,62.07,75200.0,58.81,58.9618,58.791,58.8859,75200.0
2008-08-18 12:20:00,62.06,62.07,61.99,62.04,23700.0,58.8764,58.8859,58.81,58.8574,23700.0
2008-08-18 12:30:00,62.04,62.06,62.02,62.06,50700.0,58.8574,58.8764,58.8385,58.8764,50700.0
2008-08-18 12:40:00,62.05,62.06,62.0,62.06,33700.0,58.8669,58.8764,58.8195,58.8764,33700.0
2008-08-18 12:50:00,62.07,62.09,62.02,62.04,16500.0,58.8859,58.9049,58.8385,58.8574,16500.0
2008-08-18 13:00:00,62.06,62.2,62.05,62.19,35900.0,58.8764,59.0092,58.8669,58.9997,35900.0
2008-08-18 13:10:00,62.18,62.19,62.14,62.16,53600.0,58.9902,58.9997,58.9523,58.9713,53600.0
2008-08-18 13:20:00,62.16,62.26,62.16,62.18,45800.0,58.9713,59.0661,58.9713,58.9902,45800.0
2008-08-18 13:30:00,62.17,62.24,62.05,62.05,21200.0,58.9808,59.0472,58.8669,58.8669,21200.0
2008-08-18 13:40:00,62.04,62.06,61.84,61.84,49900.0,58.8574,58.8764,58.6677,58.6677,49900.0
2008-08-18 13:50:00,61.84,61.9,61.76,61.76,37000.0,58.6677,58.7246,58.5918,58.5918,37000.0
2008-08-18 14:00:00,61.76,61.76,61.61,61.62,35500.0,58.5918,58.5918,58.4495,58.459,35500.0
2008-08-18 14:10:00,61.62,61.7,61.61,61.61,38100.0,58.459,58.5349,58.4495,58.4495,38100.0
2008-08-18 14:20:00,61.61,61.7,61.6,61.68,63200.0,58.4495,58.5349,58.44,58.5159,63200.0
2008-08-18 14:30:00,61.69,61.7,61.63,61.65,37100.0,58.5254,58.5349,58.4685,58.4874,37100.0
2008-08-18 14:40:00,61.64,61.66,61.55,61.56,31100.0,58.478,58.4969,58.3926,58.4021,31100.0
2008-08-18 14:50:00,61.57,61.58,61.46,61.5,68400.0,58.4115,58.421,58.3072,58.3451,68400.0
2008-08-18 15:00:00,61.49,61.5,61.32,61.35,61400.0,58.3356,58.3451,58.1744,58.2028,61400.0
2008-08-18 15:10:00,61.35,61.45,61.35,61.36,47100.0,58.2028,58.2977,58.2028,58.2123,47100.0
2008-08-18 15:20:00,61.38,61.55,61.33,61.46,57700.0,58.2313,58.3926,58.1839,58.3072,57700.0
2008-08-18 15:30:00,61.46,61.58,61.44,61.49,56600.0,58.3072,58.421,58.2882,58.3356,56600.0
2008-08-18 15:40:00,61.49,61.52,61.32,61.39,64000.0,58.3356,58.3641,58.1744,58.2408,64000.0
2008-08-18 15:50:00,61.38,61.61,61.35,61.61,87400.0,58.2313,58.4495,58.2028,58.4495,87400.0
2008-08-19 09:30:00,61.36,61.43,61.23,61.36,46100.0,58.2123,58.2787,58.089,58.2123,46100.0
2008-08-19 09:40:00,61.32,61.4,61.17,61.31,52100.0,58.1744,58.2503,58.0321,58.1649,52100.0
2008-08-19 09:50:00,61.3,61.31,61.14,61.2,46300.0,58.1554,58.1649,58.0036,58.0605,46300.0
2008-08-19 10:00:00,61.21,61.31,61.16,61.25,86100.0,58.07,58.1649,58.0226,58.108,86100.0
2008-08-19 10:10:00,61.23,61.41,61.23,61.41,67800.0,58.089,58.2597,58.089,58.2597,67800.0
2008-08-19 10:20:00,61.4,61.45,61.37,61.4,28800.0,58.2503,58.2977,58.2218,58.2503,28800.0
2008-08-19 10:30:00,61.39,61.47,61.38,61.44,40700.0,58.2408,58.3167,58.2313,58.2882,40700.0
2008-08-19 10:40:00,61.43,61.53,61.4,61.48,26500.0,58.2787,58.3736,58.2503,58.3262,26500.0
2008-08-19 10:50:00,61.48,61.48,61.32,61.38,17400.0,58.3262,58.3262,58.1744,58.2313,17400.0
2008-08-19 11:00:00,61.4,61.4,61.28,61.3,13300.0,58.2503,58.2503,58.1364,58.1554,13300.0
2008-08-19 11:10:00,61.3,61.31,61.14,61.14,45300.0,58.1554,58.1649,58.0036,58.0036,45300.0
2008-08-19 11:20:00,61.15,61.2,61.06,61.11,34600.0,58.0131,58.0605,57.9277,57.9751,34600.0
2008-08-19 11:30:00,61.1,61.13,60.93,60.95,30600.0,57.9657,57.9941,57.8044,57.8233,30600.0
2008-08-19 11:40:00,60.94,61.1,60.94,61.01,30200.0,57.8139,57.9657,57.8139,57.8803,30200.0
2008-08-19 11:50:00,61.02,61.06,60.78,60.8,45700.0,57.8898,57.9277,57.6621,57.681,45700.0
2008-08-19 12:00:00,60.8,60.98,60.8,60.82,22600.0,57.681,57.8518,57.681,57.7,22600.0
2008-08-19 12:10:00,60.82,60.97,60.8,60.96,32800.0,57.7,57.8423,57.681,57.8328,32800.0
2008-08-19 12:20:00,60.97,60.99,60.83,60.89,37300.0,57.8423,57.8613,57.7095,57.7664,37300.0
2008-08-19 12:30:00,60.91,60.98,60.88,60.98,39300.0,57.7854,57.8518,57.7569,57.8518,39300.0
2008-08-19 12:40:00,60.97,60.97,60.92,60.94,11900.0,57.8423,57.8423,57.7949,57.8139,11900.0
2008-08-19 12:50:00,60.94,60.97,60.91,60.93,18200.0,57.8139,57.8423,57.7854,57.8044,18200.0
2008-08-19 13:00:00,60.95,60.95,60.85,60.85,17900.0,57.8233,57.8233,57.7285,57.7285,17900.0
2008-08-19 13:10:00,60.87,60.96,60.85,60.87,28700.0,57.7475,57.8328,57.7285,57.7475,28700.0
2008-08-19 13:20:00,60.86,60.94,60.85,60.88,21500.0,57.738,57.8139,57.7285,57.7569,21500.0
2008-08-19 13:30:00,60.9,60.94,60.84,60.84,30400.0,57.7759,57.8139,57.719,57.719,30400.0
2008-08-19 13:40:00,60.85,61.0,60.85,61.0,26600.0,57.7285,57.8708,57.7285,57.8708,26600.0
2008-08-19 13:50:00,61.0,61.0,60.8,60.8,24500.0,57.8708,57.8708,57.681,57.681,24500.0
2008-08-19 14:00:00,60.81,60.92,60.8,60.92,23300.0,57.6905,57.7949,57.681,57.7949,23300.0
2008-08-19 14:10:00,60.92,60.92,60.85,60.85,20300.0,57.7949,57.7949,57.7285,57.7285,20300.0
2008-08-19 14:20:00,60.84,60.88,60.77,60.85,27700.0,57.719,57.7569,57.6526,57.7285,27700.0
2008-08-19 14:30:00,60.86,60.89,60.81,60.81,28300.0,57.738,57.7664,57.6905,57.6905,28300.0
2008-08-19 14:40:00,60.81,60.87,60.73,60.85,24700.0,57.6905,57.7475,57.6146,57.7285,24700.0
2008-08-19 14:50:00,60.84,60.94,60.84,60.91,28800.0,57.719,57.8139,57.719,57.7854,28800.0
2008-08-19 15:00:00,60.89,60.9,60.72,60.77,25500.0,57.7664,57.7759,57.6051,57.6526,25500.0
2008-08-19 15:10:00,60.75,60.85,60.7,60.81,34000.0,57.6336,57.7285,57.5862,57.6905,34000.0
2008-08-19 15:20:00,60.79,60.91,60.73,60.84,42600.0,57.6716,57.7854,57.6146,57.719,42600.0
2008-08-19 15:30:00,60.84,60.85,60.72,60.83,39600.0,57.719,57.7285,57.6051,57.7095,39600.0
2008-08-19 15:40:00,60.83,60.85,60.73,60.74,65400.0,57.7095,57.7285,57.6146,57.6241,65400.0
2008-08-19 15:50:00,60.72,60.9,60.7,60.9,81600.0,57.6051,57.7759,57.5862,57.7759,81600.0
2008-08-20 09:30:00,61.14,61.24,60.5,60.68,150700.0,58.0036,58.0985,57.3964,57.5672,150700.0
2008-08-20 09:40:00,60.75,60.77,60.42,60.46,52000.0,57.6336,57.6526,57.3205,57.3585,52000.0
2008-08-20 09:50:00,60.45,60.49,60.32,60.43,66500.0,57.349,57.3869,57.2257,57.33,66500.0
2008-08-20 10:00:00,60.41,60.43,60.3,60.33,57100.0,57.311,57.33,57.2067,57.2352,57100.0
2008-08-20 10:10:00,60.33,60.56,60.33,60.44,86800.0,57.2352,57.4534,57.2352,57.3395,86800.0
2008-08-20 10:20:00,60.43,60.5,60.35,60.35,60900.0,57.33,57.3964,57.2541,57.2541,60900.0
2008-08-20 10:30:00,60.36,60.43,60.25,60.29,78100.0,57.2636,57.33,57.1593,57.1972,78100.0
2008-08-20 10:40:00,60.31,60.34,60.12,60.25,66100.0,57.2162,57.2446,57.0359,57.1593,66100.0
2008-08-20 10:50:00,60.25,60.35,60.21,60.28,44500.0,57.1593,57.2541,57.1213,57.1877,44500.0
2008-08-20 11:00:00,60.28,60.3,60.16,60.21,84400.0,57.1877,57.2067,57.0739,57.1213,84400.0
2008-08-20 11:10:00,60.21,60.32,60.19,60.29,49100.0,57.1213,57.2257,57.1023,57.1972,49100.0
2008-08-20 11:20:00,60.29,60.35,60.27,60.35,60000.0,57.1972,57.2541,57.1782,57.2541,60000.0
2008-08-20 11:30:00,60.34,60.35,60.25,60.32,85100.0,57.2446,57.2541,57.1593,57.2257,85100.0
2008-08-20 11:40:00,60.32,60.34,60.29,60.33,39800.0,57.2257,57.2446,57.1972,57.2352,39800.0
2008-08-20 11:50:00,60.32,60.4,60.29,60.32,65900.0,57.2257,57.3016,57.1972,57.2257,65900.0
2008-08-20 12:00:00,60.31,60.35,60.29,60.35,69800.0,57.2162,57.2541,57.1972,57.2541,69800.0
2008-08-20 12:10:00,60.34,60.42,60.29,60.39,46700.0,57.2446,57.3205,57.1972,57.2921,46700.0
2008-08-20 12:20:00,60.4,60.52,60.4,60.46,32000.0,57.3016,57.4154,57.3016,57.3585,32000.0
2008-08-20 12:30:00,60.45,60.46,60.36,60.36,51900.0,57.349,57.3585,57.2636,57.2636,51900.0
2008-08-20 12:40:00,60.35,60.37,60.11,60.12,40100.0,57.2541,57.2731,57.0264,57.0359,40100.0
2008-08-20 12:50:00,60.11,60.13,60.03,60.05,49400.0,57.0264,57.0454,56.9505,56.9695,49400.0
2008-08-20 13:00:00,60.04,60.06,59.97,60.05,48100.0,56.96,56.979,56.8936,56.9695,48100.0
2008-08-20 13:10:00,60.05,60.13,60.03,60.11,42300.0,56.9695,57.0454,56.9505,57.0264,42300.0
2008-08-20 13:20:00,60.12,60.17,60.04,60.17,58200.0,57.0359,57.0834,56.96,57.0834,58200.0
2008-08-20 13:30:00,60.17,60.18,60.1,60.1,47900.0,57.0834,57.0928,57.017,57.017,47900.0
2008-08-20 13:40:00,60.1,60.11,60.05,60.08,49700.0,57.017,57.0264,56.9695,56.998,49700.0
2008-08-20 13:50:00,60.08,60.13,60.04,60.11,60600.0,56.998,57.0454,56.96,57.0264,60600.0
2008-08-20 14:00:00,60.12,60.12,59.88,59.88,48700.0,57.0359,57.0359,56.8082,56.8082,48700.0
2008-08-20 14:10:00,59.88,59.88,59.75,59.75,65800.0,56.8082,56.8082,56.6849,56.6849,65800.0
2008-08-20 14:20:00,59.75,59.77,59.62,59.63,57800.0,56.6849,56.7039,56.5616,56.5711,57800.0
2008-08-20 14:30:00,59.62,59.64,59.55,59.58,92000.0,56.5616,56.5805,56.4952,56.5236,92000.0
2008-08-20 14:40:00,59.58,59.62,59.53,59.56,50300.0,56.5236,56.5616,56.4762,56.5047,50300.0
2008-08-20 14:50:00,59.55,59.82,59.52,59.81,70300.0,56.4952,56.7513,56.4667,56.7418,70300.0
2008-08-20 15:00:00,59.81,59.95,59.79,59.89,72300.0,56.7418,56.8746,56.7229,56.8177,72300.0
2008-08-20 15:10:00,59.9,59.95,59.88,59.9,71900.0,56.8272,56.8746,56.8082,56.8272,71900.0
2008-08-20 15:20:00,59.9,60.03,59.82,59.99,89900.0,56.8272,56.9505,56.7513,56.9126,89900.0
2008-08-20 15:30:00,59.98,60.09,59.9,60.04,79900.0,56.9031,57.0075,56.8272,56.96,79900.0
2008-08-20 15:40:00,60.04,60.08,59.96,59.99,174600.0,56.96,56.998,56.8841,56.9126,174600.0
2008-08-20 15:50:00,59.99,60.06,59.95,59.98,276000.0,56.9126,56.979,56.8746,56.9031,276000.0
2008-08-21 09:30:00,59.56,60.73,59.36,59.79,59400.0,56.5047,57.6146,56.3149,56.7229,59400.0
2008-08-21 09:40:00,59.82,59.82,59.4,59.4,70500.0,56.7513,56.7513,56.3529,56.3529,70500.0
2008-08-21 09:50:00,59.45,59.83,59.4,59.83,49000.0,56.4003,56.7608,56.3529,56.7608,49000.0
2008-08-21 10:00:00,59.83,60.03,59.78,59.85,77100.0,56.7608,56.9505,56.7134,56.7798,77100.0
2008-08-21 10:10:00,59.86,60.0,59.8,60.0,25900.0,56.7893,56.9221,56.7323,56.9221,25900.0
2008-08-21 10:20:00,59.97,60.04,59.94,59.97,52900.0,56.8936,56.96,56.8652,56.8936,52900.0
2008-08-21 10:30:00,59.98,59.99,59.91,59.99,52700.0,56.9031,56.9126,56.8367,56.9126,52700.0
2008-08-21 10:40:00,59.98,60.0,59.85,59.85,144100.0,56.9031,56.9221,56.7798,56.7798,144100.0
2008-08-21 10:50:00,59.86,59.97,59.82,59.95,44200.0,56.7893,56.8936,56.7513,56.8746,44200.0
2008-08-21 11:00:00,59.95,59.98,59.91,59.92,37000.0,56.8746,56.9031,56.8367,56.8462,37000.0
2008-08-21 11:10:00,59.92,59.95,59.84,59.85,49600.0,56.8462,56.8746,56.7703,56.7798,49600.0
2008-08-21 11:20:00,59.85,60.0,59.82,59.98,29100.0,56.7798,56.9221,56.7513,56.9031,29100.0
2008-08-21 11:30:00,59.97,59.98,59.86,59.89,36900.0,56.8936,56.9031,56.7893,56.8177,36900.0
2008-08-21 11:40:00,59.9,59.98,59.89,59.95,45500.0,56.8272,56.9031,56.8177,56.8746,45500.0
2008-08-21 11:50:00,59.93,59.97,59.88,59.9,32600.0,56.8557,56.8936,56.8082,56.8272,32600.0
2008-08-21 12:00:00,59.93,60.02,59.88,59.9,44400.0,56.8557,56.9411,56.8082,56.8272,44400.0
2008-08-21 12:10:00,59.9,59.96,59.88,59.95,33800.0,56.8272,56.8841,56.8082,56.8746,33800.0
2008-08-21 12:20:00,59.95,59.95,59.89,59.94,12700.0,56.8746,56.8746,56.8177,56.8652,12700.0
2008-08-21 12:30:00,59.95,59.96,59.92,59.93,19900.0,56.8746,56.8841,56.8462,56.8557,19900.0
2008-08-21 12:40:00,59.93,59.93,59.83,59.91,56500.0,56.8557,56.8557,56.7608,56.8367,56500.0
2008-08-21 12:50:00,59.9,59.91,59.88,59.89,19300.0,56.8272,56.8367,56.8082,56.8177,19300.0
2008-08-21 13:00:00,59.9,59.93,59.85,59.93,30300.0,56.8272,56.8557,56.7798,56.8557,30300.0
2008-08-21 13:10:00,59.93,59.96,59.88,59.96,34100.0,56.8557,56.8841,56.8082,56.8841,34100.0
2008-08-21 13:20:00,59.95,59.95,59.88,59.92,39600.0,56.8746,56.8746,56.8082,56.8462,39600.0
2008-08-21 13:30:00,59.92,59.96,59.91,59.95,72100.0,56.8462,56.8841,56.8367,56.8746,72100.0
2008-08-21 13:40:00,59.94,60.0,59.94,59.99,39600.0,56.8652,56.9221,56.8652,56.9126,39600.0
2008-08-21 13:50:00,59.97,59.99,59.9,59.94,18500.0,56.8936,56.9126,56.8272,56.8652,18500.0
2008-08-21 14:00:00,59.94,59.96,59.9,59.91,38900.0,56.8652,56.8841,56.8272,56.8367,38900.0
2008-08-21 14:10:00,59.92,59.96,59.92,59.94,79800.0,56.8462,56.8841,56.8462,56.8652,79800.0
2008-08-21 14:20:00,59.95,60.0,59.95,59.98,70800.0,56.8746,56.9221,56.8746,56.9031,70800.0
2008-08-21 14:30:00,59.97,60.03,59.97,60.02,54800.0,56.8936,56.9505,56.8936,56.9411,54800.0
2008-08-21 14:40:00,60.02,60.05,60.0,60.04,49700.0,56.9411,56.9695,56.9221,56.96,49700.0
2008-08-21 14:50:00,60.03,60.05,60.0,60.0,45800.0,56.9505,56.9695,56.9221,56.9221,45800.0
2008-08-21 15:00:00,60.01,60.04,60.0,60.03,45500.0,56.9316,56.96,56.9221,56.9505,45500.0
2008-08-21 15:10:00,60.04,60.05,60.01,60.02,58000.0,56.96,56.9695,56.9316,56.9411,58000.0
2008-08-21 15:20:00,60.02,60.17,60.01,60.13,61000.0,56.9411,57.0834,56.9316,57.0454,61000.0
2008-08-21 15:30:00,60.12,60.16,60.08,60.13,60400.0,57.0359,57.0739,56.998,57.0454,60400.0
2008-08-21 15:40:00,60.13,60.17,60.12,60.16,78400.0,57.0454,57.0834,57.0359,57.0739,78400.0
2008-08-21 15:50:00,60.17,60.19,60.06,60.15,135000.0,57.0834,57.1023,56.979,57.0644,135000.0
2008-08-22 09:30:00,60.72,60.84,60.12,60.64,82500.0,57.6051,57.719,57.0359,57.5292,82500.0
2008-08-22 09:40:00,60.66,61.11,60.66,61.11,73300.0,57.5482,57.9751,57.5482,57.9751,73300.0
2008-08-22 09:50:00,61.1,61.1,60.86,61.01,148600.0,57.9657,57.9657,57.738,57.8803,148600.0
2008-08-22 10:00:00,61.01,61.01,60.87,60.93,22600.0,57.8803,57.8803,57.7475,57.8044,22600.0
2008-08-22 10:10:00,60.93,61.08,60.89,61.03,22200.0,57.8044,57.9467,57.7664,57.8992,22200.0
2008-08-22 10:20:00,61.03,61.24,61.01,61.23,32100.0,57.8992,58.0985,57.8803,58.089,32100.0
2008-08-22 10:30:00,61.22,61.22,61.17,61.21,39600.0,58.0795,58.0795,58.0321,58.07,39600.0
2008-08-22 10:40:00,61.21,61.3,61.17,61.29,60900.0,58.07,58.1554,58.0321,58.1459,60900.0
2008-08-22 10:50:00,61.27,61.29,61.17,61.19,41600.0,58.1269,58.1459,58.0321,58.051,41600.0
2008-08-22 11:00:00,61.19,61.21,61.12,61.15,43700.0,58.051,58.07,57.9846,58.0131,43700.0
2008-08-22 11:10:00,61.14,61.14,61.02,61.12,37300.0,58.0036,58.0036,57.8898,57.9846,37300.0
2008-08-22 11:20:00,61.14,61.16,61.01,61.08,23700.0,58.0036,58.0226,57.8803,57.9467,23700.0
2008-08-22 11:30:00,61.08,61.22,61.08,61.19,62000.0,57.9467,58.0795,57.9467,58.051,62000.0
2008-08-22 11:40:00,61.19,61.21,61.13,61.15,27900.0,58.051,58.07,57.9941,58.0131,27900.0
2008-08-22 11:50:00,61.16,61.27,61.15,61.25,43100.0,58.0226,58.1269,58.0131,58.108,43100.0
2008-08-22 12:00:00,61.27,61.27,61.0,61.02,18700.0,58.1269,58.1269,57.8708,57.8898,18700.0
2008-08-22 12:10:00,61.02,61.06,60.97,61.05,19300.0,57.8898,57.9277,57.8423,57.9182,19300.0
2008-08-22 12:20:00,61.05,61.17,61.01,61.15,25300.0,57.9182,58.0321,57.8803,58.0131,25300.0
2008-08-22 12:30:00,61.15,61.26,61.09,61.2,77100.0,58.0131,58.1174,57.9562,58.0605,77100.0
2008-08-22 12:40:00,61.2,61.22,61.02,61.02,12500.0,58.0605,58.0795,57.8898,57.8898,12500.0
2008-08-22 12:50:00,61.03,61.04,60.97,60.99,17200.0,57.8992,57.9087,57.8423,57.8613,17200.0
2008-08-22 13:00:00,61.01,61.15,61.0,61.14,11800.0,57.8803,58.0131,57.8708,58.0036,11800.0
2008-08-22 13:10:00,61.13,61.3,61.13,61.25,46900.0,57.9941,58.1554,57.9941,58.108,46900.0
2008-08-22 13:20:00,61.25,61.3,61.2,61.27,15700.0,58.108,58.1554,58.0605,58.1269,15700.0
2008-08-22 13:30:00,61.28,61.3,61.24,61.3,15700.0,58.1364,58.1554,58.0985,58.1554,15700.0
2008-08-22 13:40:00,61.32,61.32,61.27,61.27,15500.0,58.1744,58.1744,58.1269,58.1269,15500.0
2008-08-22 13:50:00,61.28,61.33,61.27,61.3,23100.0,58.1364,58.1839,58.1269,58.1554,23100.0
2008-08-22 14:00:00,61.3,61.3,61.2,61.21,25400.0,58.1554,58.1554,58.0605,58.07,25400.0
2008-08-22 14:10:00,61.21,61.3,61.16,61.28,21300.0,58.07,58.1554,58.0226,58.1364,21300.0
2008-08-22 14:20:00,61.28,61.46,61.26,61.44,29100.0,58.1364,58.3072,58.1174,58.2882,29100.0
2008-08-22 14:30:00,61.41,61.52,61.41,61.51,25700.0,58.2597,58.3641,58.2597,58.3546,25700.0
2008-08-22 14:40:00,61.52,61.54,61.38,61.38,42500.0,58.3641,58.3831,58.2313,58.2313,42500.0
2008-08-22 14:50:00,61.39,61.4,61.34,61.38,23100.0,58.2408,58.2503,58.1933,58.2313,23100.0
2008-08-22 15:00:00,61.4,61.45,61.37,61.44,43300.0,58.2503,58.2977,58.2218,58.2882,43300.0
2008-08-22 15:10:00,61.44,61.5,61.42,61.44,32000.0,58.2882,58.3451,58.2692,58.2882,32000.0
2008-08-22 15:20:00,61.44,61.46,61.39,61.4,42200.0,58.2882,58.3072,58.2408,58.2503,42200.0
2008-08-22 15:30:00,61.4,61.58,61.4,61.41,116200.0,58.2503,58.421,58.2503,58.2597,116200.0
2008-08-22 15:40:00,61.41,61.42,61.24,61.25,81600.0,58.2597,58.2692,58.0985,58.108,81600.0
2008-08-22 15:50:00,61.25,61.33,61.2,61.32,138000.0,58.108,58.1839,58.0605,58.1744,138000.0
2008-08-25 09:30:00,60.88,61.53,60.85,60.85,29100.0,57.7569,58.3736,57.7285,57.7285,29100.0
2008-08-25 09:40:00,60.84,60.91,60.66,60.74,31900.0,57.719,57.7854,57.5482,57.6241,31900.0
2008-08-25 09:50:00,60.73,60.87,60.69,60.69,22400.0,57.6146,57.7475,57.5767,57.5767,22400.0
2008-08-25 10:00:00,60.7,60.85,60.65,60.74,40300.0,57.5862,57.7285,57.5387,57.6241,40300.0
2008-08-25 10:10:00,60.74,60.82,60.71,60.77,25000.0,57.6241,57.7,57.5957,57.6526,25000.0
2008-08-25 10:20:00,60.77,60.84,60.75,60.8,43900.0,57.6526,57.719,57.6336,57.681,43900.0
2008-08-25 10:30:00,60.81,60.81,60.57,60.59,35600.0,57.6905,57.6905,57.4628,57.4818,35600.0
2008-08-25 10:40:00,60.6,60.63,60.43,60.43,28000.0,57.4913,57.5198,57.33,57.33,28000.0
2008-08-25 10:50:00,60.44,60.44,60.31,60.32,23800.0,57.3395,57.3395,57.2162,57.2257,23800.0
2008-08-25 11:00:00,60.32,60.33,60.19,60.21,24600.0,57.2257,57.2352,57.1023,57.1213,24600.0
2008-08-25 11:10:00,60.2,60.22,60.11,60.15,24600.0,57.1118,57.1308,57.0264,57.0644,24600.0
2008-08-25 11:20:00,60.16,60.29,60.15,60.26,30400.0,57.0739,57.1972,57.0644,57.1687,30400.0
2008-08-25 11:30:00,60.27,60.28,60.18,60.21,38500.0,57.1782,57.1877,57.0928,57.1213,38500.0
2008-08-25 11:40:00,60.21,60.23,60.17,60.18,19500.0,57.1213,57.1403,57.0834,57.0928,19500.0
2008-08-25 11:50:00,60.17,60.23,60.03,60.04,42900.0,57.0834,57.1403,56.9505,56.96,42900.0
2008-08-25 12:00:00,60.04,60.2,60.02,60.1,37200.0,56.96,57.1118,56.9411,57.017,37200.0
2008-08-25 12:10:00,60.09,60.1,59.85,59.85,29700.0,57.0075,57.017,56.7798,56.7798,29700.0
2008-08-25 12:20:00,59.87,59.89,59.75,59.75,24200.0,56.7987,56.8177,56.6849,56.6849,24200.0
2008-08-25 12:30:00,59.78,59.89,59.72,59.89,14900.0,56.7134,56.8177,56.6564,56.8177,14900.0
2008-08-25 12:40:00,59.9,60.0,59.88,59.95,35900.0,56.8272,56.9221,56.8082,56.8746,35900.0
2008-08-25 12:50:00,59.95,60.07,59.91,60.05,25300.0,56.8746,56.9885,56.8367,56.9695,25300.0
2008-08-25 13:00:00,60.04,60.24,60.03,60.23,33800.0,56.96,57.1498,56.9505,57.1403,33800.0
2008-08-25 13:10:00,60.23,60.23,60.01,60.01,29800.0,57.1403,57.1403,56.9316,56.9316,29800.0
2008-08-25 13:20:00,60.03,60.14,60.02,60.06,10600.0,56.9505,57.0549,56.9411,56.979,10600.0
2008-08-25 13:30:00,60.06,60.1,60.01,60.05,11900.0,56.979,57.017,56.9316,56.9695,11900.0
2008-08-25 13:40:00,60.06,60.08,59.94,59.98,16900.0,56.979,56.998,56.8652,56.9031,16900.0
2008-08-25 13:50:00,59.98,60.15,59.98,60.12,38300.0,56.9031,57.0644,56.9031,57.0359,38300.0
2008-08-25 14:00:00,60.12,60.13,60.05,60.08,18200.0,57.0359,57.0454,56.9695,56.998,18200.0
2008-08-25 14:10:00,60.08,60.15,60.05,60.1,22400.0,56.998,57.0644,56.9695,57.017,22400.0
2008-08-25 14:20:00,60.1,60.17,60.04,60.08,24200.0,57.017,57.0834,56.96,56.998,24200.0
2008-08-25 14:30:00,60.07,60.1,60.01,60.05,15000.0,56.9885,57.017,56.9316,56.9695,15000.0
2008-08-25 14:40:00,60.05,60.16,60.04,60.1,16300.0,56.9695,57.0739,56.96,57.017,16300.0
2008-08-25 14:50:00,60.09,60.11,59.95,60.07,44300.0,57.0075,57.0264,56.8746,56.9885,44300.0
2008-08-25 15:00:00,60.07,60.08,59.95,59.99,38800.0,56.9885,56.998,56.8746,56.9126,38800.0
2008-08-25 15:10:00,59.98,60.05,59.95,59.98,56800.0,56.9031,56.9695,56.8746,56.9031,56800.0
2008-08-25 15:20:00,59.98,60.02,59.95,59.96,43500.0,56.9031,56.9411,56.8746,56.8841,43500.0
2008-08-25 15:30:00,59.95,60.0,59.94,59.95,57800.0,56.8746,56.9221,56.8652,56.8746,57800.0
2008-08-25 15:40:00,59.94,60.09,59.93,60.02,97100.0,56.8652,57.0075,56.8557,56.9411,97100.0
2008-08-25 15:50:00,60.02,60.06,59.98,60.03,103600.0,56.9411,56.979,56.9031,56.9505,103600.0
2008-08-26 09:30:00,60.49,60.49,59.36,59.4,70400.0,57.3869,57.3869,56.3149,56.3529,70400.0
2008-08-26 09:40:00,59.37,59.81,59.36,59.81,58400.0,56.3244,56.7418,56.3149,56.7418,58400.0
2008-08-26 09:50:00,59.81,59.88,59.67,59.86,29100.0,56.7418,56.8082,56.609,56.7893,29100.0
2008-08-26 10:00:00,59.88,60.17,59.88,60.15,59700.0,56.8082,57.0834,56.8082,57.0644,59700.0
2008-08-26 10:10:00,60.15,60.27,60.15,60.21,37300.0,57.0644,57.1782,57.0644,57.1213,37300.0
2008-08-26 10:20:00,60.21,60.41,60.19,60.39,70200.0,57.1213,57.311,57.1023,57.2921,70200.0
2008-08-26 10:30:00,60.38,60.56,60.38,60.5,51600.0,57.2826,57.4534,57.2826,57.3964,51600.0
2008-08-26 10:40:00,60.52,60.56,60.47,60.51,38800.0,57.4154,57.4534,57.368,57.4059,38800.0
2008-08-26 10:50:00,60.49,60.49,60.36,60.38,11200.0,57.3869,57.3869,57.2636,57.2826,11200.0
2008-08-26 11:00:00,60.37,60.48,60.26,60.31,24700.0,57.2731,57.3775,57.1687,57.2162,24700.0
2008-08-26 11:10:00,60.32,60.44,60.29,60.37,26100.0,57.2257,57.3395,57.1972,57.2731,26100.0
2008-08-26 11:20:00,60.37,60.39,60.2,60.23,40100.0,57.2731,57.2921,57.1118,57.1403,40100.0
2008-08-26 11:30:00,60.23,60.27,60.2,60.24,43800.0,57.1403,57.1782,57.1118,57.1498,43800.0
2008-08-26 11:40:00,60.23,60.37,60.22,60.36,34500.0,57.1403,57.2731,57.1308,57.2636,34500.0
2008-08-26 11:50:00,60.36,60.42,60.34,60.4,24200.0,57.2636,57.3205,57.2446,57.3016,24200.0
2008-08-26 12:00:00,60.4,60.41,60.19,60.24,35100.0,57.3016,57.311,57.1023,57.1498,35100.0
2008-08-26 12:10:00,60.24,60.29,60.13,60.29,26300.0,57.1498,57.1972,57.0454,57.1972,26300.0
2008-08-26 12:20:00,60.3,60.39,60.22,60.26,27800.0,57.2067,57.2921,57.1308,57.1687,27800.0
2008-08-26 12:30:00,60.26,60.36,60.25,60.34,22800.0,57.1687,57.2636,57.1593,57.2446,22800.0
2008-08-26 12:40:00,60.35,60.49,60.34,60.47,38200.0,57.2541,57.3869,57.2446,57.368,38200.0
2008-08-26 12:50:00,60.46,60.55,60.46,60.49,62300.0,57.3585,57.4439,57.3585,57.3869,62300.0
2008-08-26 13:00:00,60.49,60.52,60.44,60.52,44900.0,57.3869,57.4154,57.3395,57.4154,44900.0
2008-08-26 13:10:00,60.51,60.53,60.45,60.46,21600.0,57.4059,57.4249,57.349,57.3585,21600.0
2008-08-26 13:20:00,60.46,60.49,60.45,60.49,13300.0,57.3585,57.3869,57.349,57.3869,13300.0
2008-08-26 13:30:00,60.48,60.48,60.3,60.41,28300.0,57.3775,57.3775,57.2067,57.311,28300.0
2008-08-26 13:40:00,60.4,60.4,60.18,60.2,17000.0,57.3016,57.3016,57.0928,57.1118,17000.0
2008-08-26 13:50:00,60.19,60.32,60.18,60.29,31500.0,57.1023,57.2257,57.0928,57.1972,31500.0
2008-08-26 14:00:00,60.29,60.35,60.21,60.28,31600.0,57.1972,57.2541,57.1213,57.1877,31600.0
2008-08-26 14:10:00,60.29,60.32,60.25,60.26,25800.0,57.1972,57.2257,57.1593,57.1687,25800.0
2008-08-26 14:20:00,60.25,60.32,60.19,60.21,54100.0,57.1593,57.2257,57.1023,57.1213,54100.0
2008-08-26 14:30:00,60.22,60.25,60.08,60.13,27000.0,57.1308,57.1593,56.998,57.0454,27000.0
2008-08-26 14:40:00,60.13,60.13,59.93,59.95,76700.0,57.0454,57.0454,56.8557,56.8746,76700.0
2008-08-26 14:50:00,59.95,60.04,59.9,59.92,45600.0,56.8746,56.96,56.8272,56.8462,45600.0
2008-08-26 15:00:00,59.92,59.98,59.86,59.89,40100.0,56.8462,56.9031,56.7893,56.8177,40100.0
2008-08-26 15:10:00,59.88,60.07,59.85,60.01,48300.0,56.8082,56.9885,56.7798,56.9316,48300.0
2008-08-26 15:20:00,60.01,60.08,60.0,60.06,38600.0,56.9316,56.998,56.9221,56.979,38600.0
2008-08-26 15:30:00,60.05,60.13,60.05,60.12,75800.0,56.9695,57.0454,56.9695,57.0359,75800.0
2008-08-26 15:40:00,60.12,60.28,60.11,60.24,73800.0,57.0359,57.1877,57.0264,57.1498,73800.0
2008-08-26 15:50:00,60.25,60.31,60.2,60.24,87500.0,57.1593,57.2162,57.1118,57.1498,87500.0
2008-08-27 09:30:00,60.15,60.91,59.96,60.8,84100.0,57.0644,57.7854,56.8841,57.681,84100.0
2008-08-27 09:40:00,60.81,60.82,60.53,60.56,73800.0,57.6905,57.7,57.4249,57.4534,73800.0
2008-08-27 09:50:00,60.57,60.77,60.5,60.51,68700.0,57.4628,57.6526,57.3964,57.4059,68700.0
2008-08-27 10:00:00,60.51,60.66,60.48,60.64,55300.0,57.4059,57.5482,57.3775,57.5292,55300.0
2008-08-27 10:10:00,60.64,60.8,60.59,60.75,44700.0,57.5292,57.681,57.4818,57.6336,44700.0
2008-08-27 10:20:00,60.75,60.79,60.67,60.69,38400.0,57.6336,57.6716,57.5577,57.5767,38400.0
2008-08-27 10:30:00,60.69,60.76,60.6,60.62,17900.0,57.5767,57.6431,57.4913,57.5103,17900.0
2008-08-27 10:40:00,60.63,60.68,60.58,60.58,21500.0,57.5198,57.5672,57.4723,57.4723,21500.0
2008-08-27 10:50:00,60.59,60.61,60.5,60.51,15300.0,57.4818,57.5008,57.3964,57.4059,15300.0
2008-08-27 11:00:00,60.51,60.54,60.4,60.43,23100.0,57.4059,57.4344,57.3016,57.33,23100.0
2008-08-27 11:10:00,60.43,60.49,60.36,60.38,26200.0,57.33,57.3869,57.2636,57.2826,26200.0
2008-08-27 11:20:00,60.38,60.4,60.22,60.23,32400.0,57.2826,57.3016,57.1308,57.1403,32400.0
2008-08-27 11:30:00,60.2,60.2,60.07,60.09,38700.0,57.1118,57.1118,56.9885,57.0075,38700.0
2008-08-27 11:40:00,60.08,60.19,60.08,60.17,19100.0,56.998,57.1023,56.998,57.0834,19100.0
2008-08-27 11:50:00,60.18,60.35,60.14,60.35,31500.0,57.0928,57.2541,57.0549,57.2541,31500.0
2008-08-27 12:00:00,60.36,60.46,60.29,60.43,43300.0,57.2636,57.3585,57.1972,57.33,43300.0
2008-08-27 12:10:00,60.44,60.52,60.43,60.48,23600.0,57.3395,57.4154,57.33,57.3775,23600.0
2008-08-27 12:20:00,60.51,60.53,60.48,60.51,9800.0,57.4059,57.4249,57.3775,57.4059,9800.0
2008-08-27 12:30:00,60.51,60.61,60.51,60.53,19300.0,57.4059,57.5008,57.4059,57.4249,19300.0
2008-08-27 12:40:00,60.53,60.72,60.5,60.71,15200.0,57.4249,57.6051,57.3964,57.5957,15200.0
2008-08-27 12:50:00,60.71,60.74,60.68,60.69,19700.0,57.5957,57.6241,57.5672,57.5767,19700.0
2008-08-27 13:00:00,60.68,60.69,60.55,60.55,24700.0,57.5672,57.5767,57.4439,57.4439,24700.0
2008-08-27 13:10:00,60.57,60.63,60.55,60.61,24800.0,57.4628,57.5198,57.4439,57.5008,24800.0
2008-08-27 13:20:00,60.61,60.61,60.5,60.57,13700.0,57.5008,57.5008,57.3964,57.4628,13700.0
2008-08-27 13:30:00,60.59,60.65,60.51,60.65,16600.0,57.4818,57.5387,57.4059,57.5387,16600.0
2008-08-27 13:40:00,60.64,60.71,60.63,60.66,19700.0,57.5292,57.5957,57.5198,57.5482,19700.0
2008-08-27 13:50:00,60.66,60.68,60.56,60.66,18800.0,57.5482,57.5672,57.4534,57.5482,18800.0
2008-08-27 14:00:00,60.66,60.67,60.55,60.57,15000.0,57.5482,57.5577,57.4439,57.4628,15000.0
2008-08-27 14:10:00,60.58,60.62,60.53,60.62,9800.0,57.4723,57.5103,57.4249,57.5103,9800.0
2008-08-27 14:20:00,60.62,60.74,60.61,60.68,36900.0,57.5103,57.6241,57.5008,57.5672,36900.0
2008-08-27 14:30:00,60.67,60.75,60.65,60.73,22000.0,57.5577,57.6336,57.5387,57.6146,22000.0
2008-08-27 14:40:00,60.73,60.79,60.72,60.76,26400.0,57.6146,57.6716,57.6051,57.6431,26400.0
2008-08-27 14:50:00,60.77,60.78,60.63,60.65,30400.0,57.6526,57.6621,57.5198,57.5387,30400.0
2008-08-27 15:00:00,60.65,60.76,60.64,60.75,33900.0,57.5387,57.6431,57.5292,57.6336,33900.0
2008-08-27 15:10:00,60.74,60.74,60.63,60.67,56000.0,57.6241,57.6241,57.5198,57.5577,56000.0
2008-08-27 15:20:00,60.66,60.72,60.61,60.64,54500.0,57.5482,57.6051,57.5008,57.5292,54500.0
2008-08-27 15:30:00,60.65,60.68,60.56,60.6,73800.0,57.5387,57.5672,57.4534,57.4913,73800.0
2008-08-27 15:40:00,60.6,60.7,60.56,60.63,81400.0,57.4913,57.5862,57.4534,57.5198,81400.0
2008-08-27 15:50:00,60.63,60.77,60.63,60.7,148800.0,57.5198,57.6526,57.5198,57.5862,148800.0
2008-08-28 09:30:00,60.81,61.34,60.81,61.31,30500.0,57.6905,58.1933,57.6905,58.1649,30500.0
2008-08-28 09:40:00,61.31,61.31,60.96,60.98,36900.0,58.1649,58.1649,57.8328,57.8518,36900.0
2008-08-28 09:50:00,60.97,61.07,60.9,61.02,32100.0,57.8423,57.9372,57.7759,57.8898,32100.0
2008-08-28 10:00:00,61.05,61.09,60.84,60.93,36700.0,57.9182,57.9562,57.719,57.8044,36700.0
2008-08-28 10:10:00,60.91,61.1,60.91,60.99,40400.0,57.7854,57.9657,57.7854,57.8613,40400.0
2008-08-28 10:20:00,60.98,61.04,60.98,60.99,14700.0,57.8518,57.9087,57.8518,57.8613,14700.0
2008-08-28 10:30:00,61.0,61.04,60.92,61.02,25400.0,57.8708,57.9087,57.7949,57.8898,25400.0
2008-08-28 10:40:00,61.03,61.1,61.02,61.09,33400.0,57.8992,57.9657,57.8898,57.9562,33400.0
2008-08-28 10:50:00,61.08,61.1,61.05,61.05,16700.0,57.9467,57.9657,57.9182,57.9182,16700.0
2008-08-28 11:00:00,61.05,61.06,60.99,61.01,9600.0,57.9182,57.9277,57.8613,57.8803,9600.0
2008-08-28 11:10:00,61.02,61.1,61.01,61.1,32200.0,57.8898,57.9657,57.8803,57.9657,32200.0
2008-08-28 11:20:00,61.09,61.14,61.09,61.12,16200.0,57.9562,58.0036,57.9562,57.9846,16200.0
2008-08-28 11:30:00,61.12,61.15,61.11,61.13,12700.0,57.9846,58.0131,57.9751,57.9941,12700.0
2008-08-28 11:40:00,61.13,61.17,60.99,61.15,25800.0,57.9941,58.0321,57.8613,58.0131,25800.0
2008-08-28 11:50:00,61.14,61.42,61.11,61.37,22400.0,58.0036,58.2692,57.9751,58.2218,22400.0
2008-08-28 12:00:00,61.35,61.45,61.35,61.38,57500.0,58.2028,58.2977,58.2028,58.2313,57500.0
2008-08-28 12:10:00,61.38,61.44,61.37,61.4,28000.0,58.2313,58.2882,58.2218,58.2503,28000.0
2008-08-28 12:20:00,61.39,61.42,61.38,61.39,10000.0,58.2408,58.2692,58.2313,58.2408,10000.0
2008-08-28 12:30:00,61.39,61.4,61.34,61.34,23400.0,58.2408,58.2503,58.1933,58.1933,23400.0
2008-08-28 12:40:00,61.36,61.4,61.36,61.39,11100.0,58.2123,58.2503,58.2123,58.2408,11100.0
2008-08-28 12:50:00,61.4,61.5,61.39,61.44,19300.0,58.2503,58.3451,58.2408,58.2882,19300.0
2008-08-28 13:00:00,61.45,61.46,61.41,61.44,10600.0,58.2977,58.3072,58.2597,58.2882,10600.0
2008-08-28 13:10:00,61.44,61.5,61.4,61.49,18000.0,58.2882,58.3451,58.2503,58.3356,18000.0
2008-08-28 13:20:00,61.47,61.5,61.32,61.34,26200.0,58.3167,58.3451,58.1744,58.1933,26200.0
2008-08-28 13:30:00,61.34,61.41,61.27,61.4,11300.0,58.1933,58.2597,58.1269,58.2503,11300.0
2008-08-28 13:40:00,61.4,61.51,61.37,61.38,13600.0,58.2503,58.3546,58.2218,58.2313,13600.0
2008-08-28 13:50:00,61.39,61.4,61.33,61.38,7400.0,58.2408,58.2503,58.1839,58.2313,7400.0
2008-08-28 14:00:00,61.38,61.45,61.28,61.29,17700.0,58.2313,58.2977,58.1364,58.1459,17700.0
2008-08-28 14:10:00,61.29,61.41,61.29,61.4,13300.0,58.1459,58.2597,58.1459,58.2503,13300.0
2008-08-28 14:20:00,61.37,61.39,61.29,61.3,11600.0,58.2218,58.2408,58.1459,58.1554,11600.0
2008-08-28 14:30:00,61.3,61.31,61.27,61.29,21200.0,58.1554,58.1649,58.1269,58.1459,21200.0
2008-08-28 14:40:00,61.28,61.31,61.28,61.3,13600.0,58.1364,58.1649,58.1364,58.1554,13600.0
2008-08-28 14:50:00,61.3,61.32,61.27,61.27,19000.0,58.1554,58.1744,58.1269,58.1269,19000.0
2008-08-28 15:00:00,61.28,61.3,61.25,61.29,18800.0,58.1364,58.1554,58.108,58.1459,18800.0
2008-08-28 15:10:00,61.29,61.3,61.26,61.29,13600.0,58.1459,58.1554,58.1174,58.1459,13600.0
2008-08-28 15:20:00,61.29,61.38,61.29,61.34,39700.0,58.1459,58.2313,58.1459,58.1933,39700.0
2008-08-28 15:30:00,61.34,61.34,61.22,61.22,30400.0,58.1933,58.1933,58.0795,58.0795,30400.0
2008-08-28 15:40:00,61.23,61.33,61.23,61.32,48600.0,58.089,58.1839,58.089,58.1744,48600.0
2008-08-28 15:50:00,61.32,61.36,61.29,61.31,72100.0,58.1744,58.2123,58.1459,58.1649,72100.0
2008-08-29 09:30:00,61.31,61.45,61.24,61.44,53400.0,58.1649,58.2977,58.0985,58.2882,53400.0
2008-08-29 09:40:00,61.45,61.7,61.42,61.66,31200.0,58.2977,58.5349,58.2692,58.4969,31200.0
2008-08-29 09:50:00,61.65,61.66,61.48,61.56,39100.0,58.4874,58.4969,58.3262,58.4021,39100.0
2008-08-29 10:00:00,61.55,61.62,61.35,61.4,34500.0,58.3926,58.459,58.2028,58.2503,34500.0
2008-08-29 10:10:00,61.4,61.64,61.36,61.41,45000.0,58.2503,58.478,58.2123,58.2597,45000.0
2008-08-29 10:20:00,61.4,61.42,61.23,61.29,26400.0,58.2503,58.2692,58.089,58.1459,26400.0
2008-08-29 10:30:00,61.24,61.39,61.2,61.2,32300.0,58.0985,58.2408,58.0605,58.0605,32300.0
2008-08-29 10:40:00,61.2,61.27,61.16,61.18,23900.0,58.0605,58.1269,58.0226,58.0415,23900.0
2008-08-29 10:50:00,61.17,61.27,61.13,61.13,27800.0,58.0321,58.1269,57.9941,57.9941,27800.0
2008-08-29 11:00:00,61.13,61.2,61.13,61.2,28300.0,57.9941,58.0605,57.9941,58.0605,28300.0
2008-08-29 11:10:00,61.18,61.23,61.17,61.23,25100.0,58.0415,58.089,58.0321,58.089,25100.0
2008-08-29 11:20:00,61.22,61.22,61.07,61.09,12500.0,58.0795,58.0795,57.9372,57.9562,12500.0
2008-08-29 11:30:00,61.1,61.11,60.9,60.93,27000.0,57.9657,57.9751,57.7759,57.8044,27000.0
2008-08-29 11:40:00,60.93,60.98,60.75,60.76,33600.0,57.8044,57.8518,57.6336,57.6431,33600.0
2008-08-29 11:50:00,60.75,60.96,60.75,60.89,28600.0,57.6336,57.8328,57.6336,57.7664,28600.0
2008-08-29 12:00:00,60.85,60.89,60.77,60.83,25300.0,57.7285,57.7664,57.6526,57.7095,25300.0
2008-08-29 12:10:00,60.83,60.88,60.77,60.88,15300.0,57.7095,57.7569,57.6526,57.7569,15300.0
2008-08-29 12:20:00,60.85,60.89,60.85,60.87,11100.0,57.7285,57.7664,57.7285,57.7475,11100.0
2008-08-29 12:30:00,60.86,60.92,60.86,60.91,12800.0,57.738,57.7949,57.738,57.7854,12800.0
2008-08-29 12:40:00,60.91,60.94,60.75,60.75,11400.0,57.7854,57.8139,57.6336,57.6336,11400.0
2008-08-29 12:50:00,60.74,60.85,60.73,60.74,10200.0,57.6241,57.7285,57.6146,57.6241,10200.0
2008-08-29 13:00:00,60.74,60.83,60.74,60.78,9000.0,57.6241,57.7095,57.6241,57.6621,9000.0
2008-08-29 13:10:00,60.78,60.93,60.77,60.93,21400.0,57.6621,57.8044,57.6526,57.8044,21400.0
2008-08-29 13:20:00,60.9,61.02,60.88,60.9,18900.0,57.7759,57.8898,57.7569,57.7759,18900.0
2008-08-29 13:30:00,60.9,60.91,60.77,60.77,7900.0,57.7759,57.7854,57.6526,57.6526,7900.0
2008-08-29 13:40:00,60.77,60.82,60.77,60.79,7400.0,57.6526,57.7,57.6526,57.6716,7400.0
2008-08-29 13:50:00,60.79,60.8,60.69,60.7,12700.0,57.6716,57.681,57.5767,57.5862,12700.0
2008-08-29 14:00:00,60.71,60.8,60.7,60.77,9100.0,57.5957,57.681,57.5862,57.6526,9100.0
2008-08-29 14:10:00,60.76,60.83,60.75,60.79,20000.0,57.6431,57.7095,57.6336,57.6716,20000.0
2008-08-29 14:20:00,60.78,60.84,60.72,60.84,16600.0,57.6621,57.719,57.6051,57.719,16600.0
2008-08-29 14:30:00,60.83,60.84,60.74,60.78,15100.0,57.7095,57.719,57.6241,57.6621,15100.0
2008-08-29 14:40:00,60.77,60.8,60.72,60.8,12500.0,57.6526,57.681,57.6051,57.681,12500.0
2008-08-29 14:50:00,60.78,60.83,60.78,60.79,11400.0,57.6621,57.7095,57.6621,57.6716,11400.0
2008-08-29 15:00:00,60.78,60.79,60.73,60.78,23500.0,57.6621,57.6716,57.6146,57.6621,23500.0
2008-08-29 15:10:00,60.77,60.8,60.66,60.7,23800.0,57.6526,57.681,57.5482,57.5862,23800.0
2008-08-29 15:20:00,60.69,60.72,60.66,60.67,37100.0,57.5767,57.6051,57.5482,57.5577,37100.0
2008-08-29 15:30:00,60.67,60.74,60.67,60.68,33700.0,57.5577,57.6241,57.5577,57.5672,33700.0
2008-08-29 15:40:00,60.66,60.66,60.56,60.63,74300.0,57.5482,57.5482,57.4534,57.5198,74300.0
2008-08-29 15:50:00,60.62,60.64,60.54,60.57,83100.0,57.5103,57.5292,57.4344,57.4628,83100.0
2008-09-02 09:30:00,60.86,61.61,60.1,61.61,123000.0,57.738,58.4495,57.017,58.4495,123000.0
2008-09-02 09:40:00,61.63,61.77,61.52,61.63,56600.0,58.4685,58.6013,58.3641,58.4685,56600.0
2008-09-02 09:50:00,61.63,61.69,61.55,61.64,58000.0,58.4685,58.5254,58.3926,58.478,58000.0
2008-09-02 10:00:00,61.6,61.84,61.6,61.69,83600.0,58.44,58.6677,58.44,58.5254,83600.0
2008-09-02 10:10:00,61.68,61.81,61.65,61.7,37200.0,58.5159,58.6392,58.4874,58.5349,37200.0
2008-09-02 10:20:00,61.69,61.71,61.57,61.65,27900.0,58.5254,58.5444,58.4115,58.4874,27900.0
2008-09-02 10:30:00,61.65,61.65,61.54,61.54,21800.0,58.4874,58.4874,58.3831,58.3831,21800.0
2008-09-02 10:40:00,61.55,61.55,61.18,61.23,33400.0,58.3926,58.3926,58.0415,58.089,33400.0
2008-09-02 10:50:00,61.23,61.3,61.21,61.26,22400.0,58.089,58.1554,58.07,58.1174,22400.0
2008-09-02 11:00:00,61.26,61.38,61.24,61.34,43800.0,58.1174,58.2313,58.0985,58.1933,43800.0
2008-09-02 11:10:00,61.34,61.38,61.3,61.31,56200.0,58.1933,58.2313,58.1554,58.1649,56200.0
2008-09-02 11:20:00,61.31,61.38,61.21,61.36,24600.0,58.1649,58.2313,58.07,58.2123,24600.0
2008-09-02 11:30:00,61.36,61.38,61.33,61.35,25500.0,58.2123,58.2313,58.1839,58.2028,25500.0
2008-09-02 11:40:00,61.35,61.37,61.22,61.23,17900.0,58.2028,58.2218,58.0795,58.089,17900.0
2008-09-02 11:50:00,61.22,61.22,61.03,61.03,39600.0,58.0795,58.0795,57.8992,57.8992,39600.0
2008-09-02 12:00:00,61.03,61.17,61.03,61.1,26400.0,57.8992,58.0321,57.8992,57.9657,26400.0
2008-09-02 12:10:00,61.09,61.21,61.09,61.21,21600.0,57.9562,58.07,57.9562,58.07,21600.0
2008-09-02 12:20:00,61.21,61.23,61.03,61.09,36600.0,58.07,58.089,57.8992,57.9562,36600.0
2008-09-02 12:30:00,61.09,61.1,60.95,60.97,14300.0,57.9562,57.9657,57.8233,57.8423,14300.0
2008-09-02 12:40:00,60.97,60.98,60.83,60.84,30400.0,57.8423,57.8518,57.7095,57.719,30400.0
2008-09-02 12:50:00,60.84,61.05,60.83,61.03,26700.0,57.719,57.9182,57.7095,57.8992,26700.0
2008-09-02 13:00:00,61.03,61.1,61.03,61.1,25800.0,57.8992,57.9657,57.8992,57.9657,25800.0
2008-09-02 13:10:00,61.1,61.12,61.08,61.09,19100.0,57.9657,57.9846,57.9467,57.9562,19100.0
2008-09-02 13:20:00,61.08,61.09,61.05,61.07,13900.0,57.9467,57.9562,57.9182,57.9372,13900.0
2008-09-02 13:30:00,61.07,61.11,61.04,61.09,25400.0,57.9372,57.9751,57.9087,57.9562,25400.0
2008-09-02 13:40:00,61.08,61.09,60.83,60.83,24900.0,57.9467,57.9562,57.7095,57.7095,24900.0
2008-09-02 13:50:00,60.83,60.83,60.67,60.74,36700.0,57.7095,57.7095,57.5577,57.6241,36700.0
2008-09-02 14:00:00,60.74,60.84,60.72,60.72,38900.0,57.6241,57.719,57.6051,57.6051,38900.0
2008-09-02 14:10:00,60.72,60.73,60.57,60.57,22900.0,57.6051,57.6146,57.4628,57.4628,22900.0
2008-09-02 14:20:00,60.59,60.66,60.46,60.46,68200.0,57.4818,57.5482,57.3585,57.3585,68200.0
2008-09-02 14:30:00,60.49,60.52,60.27,60.29,42300.0,57.3869,57.4154,57.1782,57.1972,42300.0
2008-09-02 14:40:00,60.29,60.34,60.24,60.24,74600.0,57.1972,57.2446,57.1498,57.1498,74600.0
2008-09-02 14:50:00,60.26,60.31,60.16,60.29,33700.0,57.1687,57.2162,57.0739,57.1972,33700.0
2008-09-02 15:00:00,60.29,60.31,60.26,60.28,46600.0,57.1972,57.2162,57.1687,57.1877,46600.0
2008-09-02 15:10:00,60.28,60.3,60.16,60.17,86600.0,57.1877,57.2067,57.0739,57.0834,86600.0
2008-09-02 15:20:00,60.17,60.21,60.07,60.11,76500.0,57.0834,57.1213,56.9885,57.0264,76500.0
2008-09-02 15:30:00,60.11,60.34,60.1,60.27,163600.0,57.0264,57.2446,57.017,57.1782,163600.0
2008-09-02 15:40:00,60.28,60.31,60.15,60.27,74400.0,57.1877,57.2162,57.0644,57.1782,74400.0
2008-09-02 15:50:00,60.26,60.31,60.22,60.27,81600.0,57.1687,57.2162,57.1308,57.1782,81600.0
2008-09-03 09:30:00,60.3,60.38,60.0,60.03,65600.0,57.2067,57.2826,56.9221,56.9505,65600.0
2008-09-03 09:40:00,60.02,60.06,59.93,60.06,66400.0,56.9411,56.979,56.8557,56.979,66400.0
2008-09-03 09:50:00,60.05,60.17,59.95,60.12,125100.0,56.9695,57.0834,56.8746,57.0359,125100.0
2008-09-03 10:00:00,60.13,60.28,60.07,60.15,47300.0,57.0454,57.1877,56.9885,57.0644,47300.0
2008-09-03 10:10:00,60.17,60.19,60.05,60.07,34200.0,57.0834,57.1023,56.9695,56.9885,34200.0
2008-09-03 10:20:00,60.06,60.32,60.05,60.27,26900.0,56.979,57.2257,56.9695,57.1782,26900.0
2008-09-03 10:30:00,60.28,60.41,60.27,60.35,28000.0,57.1877,57.311,57.1782,57.2541,28000.0
2008-09-03 10:40:00,60.33,60.34,60.17,60.18,32000.0,57.2352,57.2446,57.0834,57.0928,32000.0
2008-09-03 10:50:00,60.19,60.21,59.98,60.05,16500.0,57.1023,57.1213,56.9031,56.9695,16500.0
2008-09-03 11:00:00,60.04,60.15,60.04,60.12,13500.0,56.96,57.0644,56.96,57.0359,13500.0
2008-09-03 11:10:00,60.1,60.11,59.78,59.84,22100.0,57.017,57.0264,56.7134,56.7703,22100.0
2008-09-03 11:20:00,59.83,59.86,59.79,59.83,7800.0,56.7608,56.7893,56.7229,56.7608,7800.0
2008-09-03 11:30:00,59.82,59.86,59.73,59.82,19800.0,56.7513,56.7893,56.6659,56.7513,19800.0
2008-09-03 11:40:00,59.85,59.89,59.83,59.85,8700.0,56.7798,56.8177,56.7608,56.7798,8700.0
2008-09-03 11:50:00,59.85,59.85,59.67,59.71,43300.0,56.7798,56.7798,56.609,56.647,43300.0
2008-09-03 12:00:00,59.75,59.82,59.74,59.78,29700.0,56.6849,56.7513,56.6754,56.7134,29700.0
2008-09-03 12:10:00,59.78,59.8,59.73,59.74,21900.0,56.7134,56.7323,56.6659,56.6754,21900.0
2008-09-03 12:20:00,59.74,59.76,59.69,59.71,24800.0,56.6754,56.6944,56.628,56.647,24800.0
2008-09-03 12:30:00,59.7,59.83,59.66,59.83,20700.0,56.6375,56.7608,56.5995,56.7608,20700.0
2008-09-03 12:40:00,59.81,59.81,59.63,59.64,10600.0,56.7418,56.7418,56.5711,56.5805,10600.0
2008-09-03 12:50:00,59.65,59.65,59.53,59.62,27700.0,56.59,56.59,56.4762,56.5616,27700.0
2008-09-03 13:00:00,59.61,59.63,59.53,59.59,20600.0,56.5521,56.5711,56.4762,56.5331,20600.0
2008-09-03 13:10:00,59.58,59.64,59.56,59.62,12400.0,56.5236,56.5805,56.5047,56.5616,12400.0
2008-09-03 13:20:00,59.63,59.63,59.52,59.54,21000.0,56.5711,56.5711,56.4667,56.4857,21000.0
2008-09-03 13:30:00,59.55,59.56,59.53,59.54,9100.0,56.4952,56.5047,56.4762,56.4857,9100.0
2008-09-03 13:40:00,59.55,59.69,59.53,59.69,20500.0,56.4952,56.628,56.4762,56.628,20500.0
2008-09-03 13:50:00,59.69,59.76,59.68,59.69,21900.0,56.628,56.6944,56.6185,56.628,21900.0
2008-09-03 14:00:00,59.69,59.83,59.45,59.73,91200.0,56.628,56.7608,56.4003,56.6659,91200.0
2008-09-03 14:10:00,59.71,59.73,59.58,59.71,58600.0,56.647,56.6659,56.5236,56.647,58600.0
2008-09-03 14:20:00,59.71,59.73,59.61,59.72,25200.0,56.647,56.6659,56.5521,56.6564,25200.0
2008-09-03 14:30:00,59.7,59.76,59.67,59.76,17100.0,56.6375,56.6944,56.609,56.6944,17100.0
2008-09-03 14:40:00,59.75,59.81,59.73,59.76,27600.0,56.6849,56.7418,56.6659,56.6944,27600.0
2008-09-03 14:50:00,59.75,59.75,59.6,59.68,33300.0,56.6849,56.6849,56.5426,56.6185,33300.0
2008-09-03 15:00:00,59.69,59.71,59.61,59.61,27600.0,56.628,56.647,56.5521,56.5521,27600.0
2008-09-03 15:10:00,59.61,59.61,59.49,59.57,42500.0,56.5521,56.5521,56.4382,56.5141,42500.0
2008-09-03 15:20:00,59.58,59.75,59.52,59.53,78600.0,56.5236,56.6849,56.4667,56.4762,78600.0
2008-09-03 15:30:00,59.52,59.57,59.43,59.54,112500.0,56.4667,56.5141,56.3813,56.4857,112500.0
2008-09-03 15:40:00,59.54,59.54,59.43,59.52,108100.0,56.4857,56.4857,56.3813,56.4667,108100.0
2008-09-03 15:50:00,59.51,59.54,59.48,59.53,161100.0,56.4572,56.4857,56.4288,56.4762,161100.0
2008-09-04 09:30:00,58.81,59.3,58.81,59.2,31300.0,55.7931,56.258,55.7931,56.1631,31300.0
2008-09-04 09:40:00,59.19,59.2,58.7,58.7,111000.0,56.1536,56.1631,55.6888,55.6888,111000.0
2008-09-04 09:50:00,58.74,58.83,58.65,58.65,68800.0,55.7267,55.8121,55.6413,55.6413,68800.0
2008-09-04 10:00:00,58.65,58.75,58.5,58.53,100900.0,55.6413,55.7362,55.499,55.5275,100900.0
2008-09-04 10:10:00,58.54,58.59,58.45,58.49,54800.0,55.537,55.5844,55.4516,55.4895,54800.0
2008-09-04 10:20:00,58.5,58.62,58.35,58.61,114900.0,55.499,55.6129,55.3567,55.6034,114900.0
2008-09-04 10:30:00,58.61,58.62,58.32,58.51,182400.0,55.6034,55.6129,55.3283,55.5085,182400.0
2008-09-04 10:40:00,58.52,58.6,58.41,58.45,77800.0,55.518,55.5939,55.4136,55.4516,77800.0
2008-09-04 10:50:00,58.45,58.54,58.39,58.52,48000.0,55.4516,55.537,55.3947,55.518,48000.0
2008-09-04 11:00:00,58.5,58.52,58.24,58.36,68100.0,55.499,55.518,55.2524,55.3662,68100.0
2008-09-04 11:10:00,58.37,58.4,58.16,58.23,51000.0,55.3757,55.4042,55.1765,55.2429,51000.0
2008-09-04 11:20:00,58.24,58.24,57.78,57.86,131600.0,55.2524,55.2524,54.816,54.8919,131600.0
2008-09-04 11:30:00,57.86,57.91,57.64,57.75,181000.0,54.8919,54.9393,54.6831,54.7875,181000.0
2008-09-04 11:40:00,57.75,57.81,57.65,57.75,135300.0,54.7875,54.8444,54.6926,54.7875,135300.0
2008-09-04 11:50:00,57.75,57.83,57.69,57.73,59800.0,54.7875,54.8634,54.7306,54.7685,59800.0
2008-09-04 12:00:00,57.73,57.92,57.73,57.82,61800.0,54.7685,54.9488,54.7685,54.8539,61800.0
2008-09-04 12:10:00,57.83,57.83,57.62,57.65,71000.0,54.8634,54.8634,54.6642,54.6926,71000.0
2008-09-04 12:20:00,57.64,57.67,57.59,57.59,56100.0,54.6831,54.7116,54.6357,54.6357,56100.0
2008-09-04 12:30:00,57.59,57.67,57.55,57.65,54200.0,54.6357,54.7116,54.5978,54.6926,54200.0
2008-09-04 12:40:00,57.66,57.7,57.64,57.68,84600.0,54.7021,54.7401,54.6831,54.7211,84600.0
2008-09-04 12:50:00,57.68,57.7,57.67,57.68,70400.0,54.7211,54.7401,54.7116,54.7211,70400.0
2008-09-04 13:00:00,57.68,57.7,57.63,57.64,50700.0,54.7211,54.7401,54.6737,54.6831,50700.0
2008-09-04 13:10:00,57.64,57.75,57.63,57.7,198700.0,54.6831,54.7875,54.6737,54.7401,198700.0
2008-09-04 13:20:00,57.71,57.71,57.62,57.65,77600.0,54.7496,54.7496,54.6642,54.6926,77600.0
2008-09-04 13:30:00,57.65,57.75,57.61,57.68,49600.0,54.6926,54.7875,54.6547,54.7211,49600.0
2008-09-04 13:40:00,57.66,57.77,57.66,57.71,40100.0,54.7021,54.8065,54.7021,54.7496,40100.0
2008-09-04 13:50:00,57.71,57.73,57.68,57.73,39800.0,54.7496,54.7685,54.7211,54.7685,39800.0
2008-09-04 14:00:00,57.72,57.75,57.53,57.53,96300.0,54.759,54.7875,54.5788,54.5788,96300.0
2008-09-04 14:10:00,57.54,57.55,57.45,57.46,61500.0,54.5883,54.5978,54.5029,54.5124,61500.0
2008-09-04 14:20:00,57.46,57.51,57.34,57.35,60900.0,54.5124,54.5598,54.3985,54.408,60900.0
2008-09-04 14:30:00,57.35,57.35,57.06,57.2,129300.0,54.408,54.408,54.1329,54.2657,129300.0
2008-09-04 14:40:00,57.19,57.3,57.17,57.19,60200.0,54.2562,54.3606,54.2373,54.2562,60200.0
2008-09-04 14:50:00,57.2,57.24,57.15,57.22,89500.0,54.2657,54.3037,54.2183,54.2847,89500.0
2008-09-04 15:00:00,57.22,57.41,57.22,57.31,105400.0,54.2847,54.4649,54.2847,54.3701,105400.0
2008-09-04 15:10:00,57.31,57.38,57.18,57.19,83700.0,54.3701,54.4365,54.2467,54.2562,83700.0
2008-09-04 15:20:00,57.21,57.21,57.0,57.07,108300.0,54.2752,54.2752,54.076,54.1424,108300.0
2008-09-04 15:30:00,57.07,57.17,57.03,57.08,106400.0,54.1424,54.2373,54.1044,54.1519,106400.0
2008-09-04 15:40:00,57.06,57.22,56.93,57.2,209500.0,54.1329,54.2847,54.0096,54.2657,209500.0
2008-09-04 15:50:00,57.19,57.27,57.03,57.09,267500.0,54.2562,54.3321,54.1044,54.1614,267500.0
2008-09-05 09:30:00,56.72,56.94,56.34,56.35,81600.0,53.8103,54.0191,53.4498,53.4593,81600.0
2008-09-05 09:40:00,56.39,56.44,56.08,56.24,194300.0,53.4973,53.5447,53.2032,53.355,194300.0
2008-09-05 09:50:00,56.24,56.7,56.19,56.7,108900.0,53.355,53.7914,53.3075,53.7914,108900.0
2008-09-05 10:00:00,56.7,56.8,56.54,56.69,134000.0,53.7914,53.8862,53.6396,53.7819,134000.0
2008-09-05 10:10:00,56.67,56.67,56.54,56.55,51700.0,53.7629,53.7629,53.6396,53.6491,51700.0
2008-09-05 10:20:00,56.55,56.57,56.37,56.37,47500.0,53.6491,53.668,53.4783,53.4783,47500.0
2008-09-05 10:30:00,56.36,56.55,56.36,56.48,44800.0,53.4688,53.6491,53.4688,53.5827,44800.0
2008-09-05 10:40:00,56.47,56.51,56.33,56.34,29800.0,53.5732,53.6111,53.4403,53.4498,29800.0
2008-09-05 10:50:00,56.35,56.43,56.26,56.26,24600.0,53.4593,53.5352,53.3739,53.3739,24600.0
2008-09-05 11:00:00,56.26,56.28,56.12,56.18,33300.0,53.3739,53.3929,53.2411,53.298,33300.0
2008-09-05 11:10:00,56.18,56.27,56.13,56.26,42200.0,53.298,53.3834,53.2506,53.3739,42200.0
2008-09-05 11:20:00,56.25,56.59,56.24,56.56,50100.0,53.3645,53.687,53.355,53.6585,50100.0
2008-09-05 11:30:00,56.56,56.61,56.46,56.55,52400.0,53.6585,53.706,53.5637,53.6491,52400.0
2008-09-05 11:40:00,56.55,56.69,56.55,56.65,49800.0,53.6491,53.7819,53.6491,53.7439,49800.0
2008-09-05 11:50:00,56.66,56.75,56.61,56.61,63300.0,53.7534,53.8388,53.706,53.706,63300.0
2008-09-05 12:00:00,56.61,56.64,56.5,56.54,27500.0,53.706,53.7344,53.6016,53.6396,27500.0
2008-09-05 12:10:00,56.53,56.6,56.5,56.6,35000.0,53.6301,53.6965,53.6016,53.6965,35000.0
2008-09-05 12:20:00,56.6,56.71,56.59,56.69,57800.0,53.6965,53.8009,53.687,53.7819,57800.0
2008-09-05 12:30:00,56.7,56.78,56.62,56.67,46300.0,53.7914,53.8673,53.7155,53.7629,46300.0
2008-09-05 12:40:00,56.67,56.84,56.65,56.8,82000.0,53.7629,53.9242,53.7439,53.8862,82000.0
2008-09-05 12:50:00,56.79,56.79,56.48,56.49,55400.0,53.8767,53.8767,53.5827,53.5921,55400.0
2008-09-05 13:00:00,56.49,56.57,56.42,56.53,43100.0,53.5921,53.668,53.5257,53.6301,43100.0
2008-09-05 13:10:00,56.52,56.55,56.42,56.48,165900.0,53.6206,53.6491,53.5257,53.5827,165900.0
2008-09-05 13:20:00,56.49,56.67,56.47,56.65,37100.0,53.5921,53.7629,53.5732,53.7439,37100.0
2008-09-05 13:30:00,56.66,56.69,56.41,56.42,58800.0,53.7534,53.7819,53.5162,53.5257,58800.0
2008-09-05 13:40:00,56.43,56.52,56.4,56.42,22500.0,53.5352,53.6206,53.5068,53.5257,22500.0
2008-09-05 13:50:00,56.4,56.53,56.38,56.52,24900.0,53.5068,53.6301,53.4878,53.6206,24900.0
2008-09-05 14:00:00,56.51,56.52,56.34,56.45,42100.0,53.6111,53.6206,53.4498,53.5542,42100.0
2008-09-05 14:10:00,56.45,56.47,56.38,56.44,32700.0,53.5542,53.5732,53.4878,53.5447,32700.0
2008-09-05 14:20:00,56.47,56.53,56.3,56.32,59700.0,53.5732,53.6301,53.4119,53.4309,59700.0
2008-09-05 14:30:00,56.3,56.35,56.23,56.24,60600.0,53.4119,53.4593,53.3455,53.355,60600.0
2008-09-05 14:40:00,56.24,56.36,56.16,56.35,57600.0,53.355,53.4688,53.2791,53.4593,57600.0
2008-09-05 14:50:00,56.35,56.51,56.27,56.47,52100.0,53.4593,53.6111,53.3834,53.5732,52100.0
2008-09-05 15:00:00,56.46,56.5,56.32,56.33,115300.0,53.5637,53.6016,53.4309,53.4403,115300.0
2008-09-05 15:10:00,56.33,56.45,56.3,56.38,76100.0,53.4403,53.5542,53.4119,53.4878,76100.0
2008-09-05 15:20:00,56.38,56.41,56.33,56.35,73100.0,53.4878,53.5162,53.4403,53.4593,73100.0
2008-09-05 15:30:00,56.35,56.57,56.34,56.57,80600.0,53.4593,53.668,53.4498,53.668,80600.0
2008-09-05 15:40:00,56.57,56.57,56.41,56.41,114200.0,53.668,53.668,53.5162,53.5162,114200.0
2008-09-05 15:50:00,56.42,56.5,56.32,56.35,217500.0,53.5257,53.6016,53.4309,53.4593,217500.0
2008-09-08 09:30:00,57.73,58.35,57.25,57.64,171500.0,54.7685,55.3567,54.3132,54.6831,171500.0
2008-09-08 09:40:00,57.68,58.06,57.41,57.9,119600.0,54.7211,55.0816,54.4649,54.9298,119600.0
2008-09-08 09:50:00,57.86,57.87,57.44,57.48,100900.0,54.8919,54.9013,54.4934,54.5314,100900.0
2008-09-08 10:00:00,57.48,58.02,57.43,57.98,88700.0,54.5314,55.0437,54.4839,55.0057,88700.0
2008-09-08 10:10:00,57.99,58.06,57.72,57.78,65000.0,55.0152,55.0816,54.759,54.816,65000.0
2008-09-08 10:20:00,57.76,58.05,57.76,57.88,59600.0,54.797,55.0721,54.797,54.9108,59600.0
2008-09-08 10:30:00,57.91,58.12,57.87,58.02,44700.0,54.9393,55.1385,54.9013,55.0437,44700.0
2008-09-08 10:40:00,58.02,58.02,57.68,57.7,58000.0,55.0437,55.0437,54.7211,54.7401,58000.0
2008-09-08 10:50:00,57.69,57.71,57.39,57.39,65700.0,54.7306,54.7496,54.446,54.446,65700.0
2008-09-08 11:00:00,57.39,57.56,57.07,57.45,87700.0,54.446,54.6072,54.1424,54.5029,87700.0
2008-09-08 11:10:00,57.47,57.87,57.47,57.71,67800.0,54.5219,54.9013,54.5219,54.7496,67800.0
2008-09-08 11:20:00,57.73,57.88,57.58,57.58,44500.0,54.7685,54.9108,54.6262,54.6262,44500.0
2008-09-08 11:30:00,57.61,57.87,57.59,57.85,29900.0,54.6547,54.9013,54.6357,54.8824,29900.0
2008-09-08 11:40:00,57.85,57.85,57.58,57.74,30000.0,54.8824,54.8824,54.6262,54.778,30000.0
2008-09-08 11:50:00,57.73,57.85,57.59,57.78,26800.0,54.7685,54.8824,54.6357,54.816,26800.0
2008-09-08 12:00:00,57.78,57.85,57.58,57.58,25600.0,54.816,54.8824,54.6262,54.6262,25600.0
2008-09-08 12:10:00,57.57,57.65,57.5,57.65,27700.0,54.6167,54.6926,54.5503,54.6926,27700.0
2008-09-08 12:20:00,57.66,57.69,57.56,57.59,12900.0,54.7021,54.7306,54.6072,54.6357,12900.0
2008-09-08 12:30:00,57.59,57.81,57.56,57.79,23600.0,54.6357,54.8444,54.6072,54.8255,23600.0
2008-09-08 12:40:00,57.8,57.87,57.8,57.84,20700.0,54.8349,54.9013,54.8349,54.8729,20700.0
2008-09-08 12:50:00,57.83,57.97,57.74,57.95,51500.0,54.8634,54.9962,54.778,54.9772,51500.0
2008-09-08 13:00:00,57.96,58.06,57.72,57.72,58300.0,54.9867,55.0816,54.759,54.759,58300.0
2008-09-08 13:10:00,57.74,57.9,57.74,57.85,49400.0,54.778,54.9298,54.778,54.8824,49400.0
2008-09-08 13:20:00,57.89,58.05,57.84,57.98,41300.0,54.9203,55.0721,54.8729,55.0057,41300.0
2008-09-08 13:30:00,57.98,58.04,57.78,57.8,27600.0,55.0057,55.0626,54.816,54.8349,27600.0
2008-09-08 13:40:00,57.8,57.8,57.67,57.69,18100.0,54.8349,54.8349,54.7116,54.7306,18100.0
2008-09-08 13:50:00,57.65,57.66,57.51,57.53,24200.0,54.6926,54.7021,54.5598,54.5788,24200.0
2008-09-08 14:00:00,57.53,57.78,57.5,57.73,33700.0,54.5788,54.816,54.5503,54.7685,33700.0
2008-09-08 14:10:00,57.74,57.81,57.65,57.72,28400.0,54.778,54.8444,54.6926,54.759,28400.0
2008-09-08 14:20:00,57.73,57.82,57.7,57.82,24600.0,54.7685,54.8539,54.7401,54.8539,24600.0
2008-09-08 14:30:00,57.83,57.85,57.74,57.81,40200.0,54.8634,54.8824,54.778,54.8444,40200.0
2008-09-08 14:40:00,57.81,57.82,57.6,57.64,28900.0,54.8444,54.8539,54.6452,54.6831,28900.0
2008-09-08 14:50:00,57.62,57.67,57.5,57.58,33200.0,54.6642,54.7116,54.5503,54.6262,33200.0
2008-09-08 15:00:00,57.57,57.61,57.43,57.46,27700.0,54.6167,54.6547,54.4839,54.5124,27700.0
2008-09-08 15:10:00,57.45,57.74,57.43,57.72,37700.0,54.5029,54.778,54.4839,54.759,37700.0
2008-09-08 15:20:00,57.7,57.86,57.7,57.83,39200.0,54.7401,54.8919,54.7401,54.8634,39200.0
2008-09-08 15:30:00,57.83,57.97,57.81,57.91,55600.0,54.8634,54.9962,54.8444,54.9393,55600.0
2008-09-08 15:40:00,57.92,57.97,57.79,57.88,50700.0,54.9488,54.9962,54.8255,54.9108,50700.0
2008-09-08 15:50:00,57.9,57.95,57.8,57.95,97200.0,54.9298,54.9772,54.8349,54.9772,97200.0
2008-09-09 09:30:00,57.88,58.36,57.85,58.25,76200.0,54.9108,55.3662,54.8824,55.2619,76200.0
2008-09-09 09:40:00,58.26,58.48,58.18,58.44,47500.0,55.2713,55.4801,55.1954,55.4421,47500.0
2008-09-09 09:50:00,58.44,58.61,58.4,58.42,35900.0,55.4421,55.6034,55.4042,55.4231,35900.0
2008-09-09 10:00:00,58.47,58.56,58.39,58.39,38000.0,55.4706,55.556,55.3947,55.3947,38000.0
2008-09-09 10:10:00,58.38,58.4,58.21,58.26,56600.0,55.3852,55.4042,55.2239,55.2713,56600.0
2008-09-09 10:20:00,58.28,58.38,58.15,58.15,54600.0,55.2903,55.3852,55.167,55.167,54600.0
2008-09-09 10:30:00,58.18,58.22,58.09,58.16,31700.0,55.1954,55.2334,55.1101,55.1765,31700.0
2008-09-09 10:40:00,58.17,58.19,57.93,57.93,21400.0,55.186,55.2049,54.9583,54.9583,21400.0
2008-09-09 10:50:00,57.94,57.94,57.75,57.79,38700.0,54.9678,54.9678,54.7875,54.8255,38700.0
2008-09-09 11:00:00,57.78,57.78,57.63,57.63,35600.0,54.816,54.816,54.6737,54.6737,35600.0
2008-09-09 11:10:00,57.63,57.63,57.42,57.54,108000.0,54.6737,54.6737,54.4744,54.5883,108000.0
2008-09-09 11:20:00,57.54,57.62,57.5,57.53,26500.0,54.5883,54.6642,54.5503,54.5788,26500.0
2008-09-09 11:30:00,57.53,57.56,57.45,57.48,39200.0,54.5788,54.6072,54.5029,54.5314,39200.0
2008-09-09 11:40:00,57.47,57.5,57.37,57.48,33100.0,54.5219,54.5503,54.427,54.5314,33100.0
2008-09-09 11:50:00,57.48,57.48,57.37,57.38,25200.0,54.5314,54.5314,54.427,54.4365,25200.0
2008-09-09 12:00:00,57.37,57.45,57.35,57.4,28900.0,54.427,54.5029,54.408,54.4555,28900.0
2008-09-09 12:10:00,57.4,57.44,57.34,57.41,22300.0,54.4555,54.4934,54.3985,54.4649,22300.0
2008-09-09 12:20:00,57.41,57.62,57.41,57.56,51100.0,54.4649,54.6642,54.4649,54.6072,51100.0
2008-09-09 12:30:00,57.55,57.72,57.51,57.62,34000.0,54.5978,54.759,54.5598,54.6642,34000.0
2008-09-09 12:40:00,57.6,57.68,57.48,57.63,27400.0,54.6452,54.7211,54.5314,54.6737,27400.0
2008-09-09 12:50:00,57.62,57.63,57.41,57.46,42300.0,54.6642,54.6737,54.4649,54.5124,42300.0
2008-09-09 13:00:00,57.43,57.49,57.37,57.41,67400.0,54.4839,54.5408,54.427,54.4649,67400.0
2008-09-09 13:10:00,57.41,57.41,57.27,57.31,20400.0,54.4649,54.4649,54.3321,54.3701,20400.0
2008-09-09 13:20:00,57.32,57.32,57.23,57.23,47000.0,54.3796,54.3796,54.2942,54.2942,47000.0
2008-09-09 13:30:00,57.24,57.36,57.13,57.36,44900.0,54.3037,54.4175,54.1993,54.4175,44900.0
2008-09-09 13:40:00,57.35,57.4,57.19,57.21,33500.0,54.408,54.4555,54.2562,54.2752,33500.0
2008-09-09 13:50:00,57.21,57.3,57.18,57.25,27300.0,54.2752,54.3606,54.2467,54.3132,27300.0
2008-09-09 14:00:00,57.24,57.32,57.19,57.3,45000.0,54.3037,54.3796,54.2562,54.3606,45000.0
2008-09-09 14:10:00,57.29,57.35,57.2,57.28,33500.0,54.3511,54.408,54.2657,54.3416,33500.0
2008-09-09 14:20:00,57.28,57.42,57.24,57.35,32300.0,54.3416,54.4744,54.3037,54.408,32300.0
2008-09-09 14:30:00,57.34,57.35,57.1,57.13,63900.0,54.3985,54.408,54.1708,54.1993,63900.0
2008-09-09 14:40:00,57.14,57.2,57.0,57.17,50500.0,54.2088,54.2657,54.076,54.2373,50500.0
2008-09-09 14:50:00,57.18,57.19,57.05,57.09,32400.0,54.2467,54.2562,54.1234,54.1614,32400.0
2008-09-09 15:00:00,57.1,57.14,57.0,57.05,52800.0,54.1708,54.2088,54.076,54.1234,52800.0
2008-09-09 15:10:00,57.06,57.08,56.89,56.89,51200.0,54.1329,54.1519,53.9716,53.9716,51200.0
2008-09-09 15:20:00,56.88,57.02,56.86,57.0,30200.0,53.9621,54.095,53.9432,54.076,30200.0
2008-09-09 15:30:00,57.02,57.05,56.93,57.0,64700.0,54.095,54.1234,54.0096,54.076,64700.0
2008-09-09 15:40:00,56.99,56.99,56.69,56.7,82100.0,54.0665,54.0665,53.7819,53.7914,82100.0
2008-09-09 15:50:00,56.69,56.75,56.51,56.52,107800.0,53.7819,53.8388,53.6111,53.6206,107800.0
2008-09-10 09:30:00,56.75,57.04,56.62,56.68,46100.0,53.8388,54.1139,53.7155,53.7724,46100.0
2008-09-10 09:40:00,56.66,56.81,56.54,56.72,53600.0,53.7534,53.8957,53.6396,53.8103,53600.0
2008-09-10 09:50:00,56.71,56.97,56.61,56.93,81900.0,53.8009,54.0475,53.706,54.0096,81900.0
2008-09-10 10:00:00,56.9,57.1,56.88,56.99,100800.0,53.9811,54.1708,53.9621,54.0665,100800.0
2008-09-10 10:10:00,56.99,57.05,56.92,56.95,31500.0,54.0665,54.1234,54.0001,54.0285,31500.0
2008-09-10 10:20:00,56.95,56.95,56.77,56.83,11400.0,54.0285,54.0285,53.8578,53.9147,11400.0
2008-09-10 10:30:00,56.83,56.98,56.77,56.91,36000.0,53.9147,54.057,53.8578,53.9906,36000.0
2008-09-10 10:40:00,56.91,57.0,56.84,56.89,36100.0,53.9906,54.076,53.9242,53.9716,36100.0
2008-09-10 10:50:00,56.9,56.96,56.81,56.88,26700.0,53.9811,54.038,53.8957,53.9621,26700.0
2008-09-10 11:00:00,56.87,56.9,56.7,56.72,22500.0,53.9526,53.9811,53.7914,53.8103,22500.0
2008-09-10 11:10:00,56.7,56.73,56.58,56.65,21300.0,53.7914,53.8198,53.6775,53.7439,21300.0
2008-09-10 11:20:00,56.66,56.71,56.56,56.65,27200.0,53.7534,53.8009,53.6585,53.7439,27200.0
2008-09-10 11:30:00,56.64,56.89,56.58,56.79,33800.0,53.7344,53.9716,53.6775,53.8767,33800.0
2008-09-10 11:40:00,56.82,56.9,56.76,56.88,40200.0,53.9052,53.9811,53.8483,53.9621,40200.0
2008-09-10 11:50:00,56.87,56.92,56.65,56.65,33800.0,53.9526,54.0001,53.7439,53.7439,33800.0
2008-09-10 12:00:00,56.64,56.87,56.62,56.84,29300.0,53.7344,53.9526,53.7155,53.9242,29300.0
2008-09-10 12:10:00,56.86,56.86,56.69,56.71,25500.0,53.9432,53.9432,53.7819,53.8009,25500.0
2008-09-10 12:20:00,56.73,56.75,56.63,56.66,34800.0,53.8198,53.8388,53.725,53.7534,34800.0
2008-09-10 12:30:00,56.66,56.79,56.66,56.7,19500.0,53.7534,53.8767,53.7534,53.7914,19500.0
2008-09-10 12:40:00,56.72,56.81,56.7,56.8,43100.0,53.8103,53.8957,53.7914,53.8862,43100.0
2008-09-10 12:50:00,56.8,56.81,56.58,56.58,30800.0,53.8862,53.8957,53.6775,53.6775,30800.0
2008-09-10 13:00:00,56.58,56.65,56.55,56.62,35600.0,53.6775,53.7439,53.6491,53.7155,35600.0
2008-09-10 13:10:00,56.62,56.67,56.6,56.65,20000.0,53.7155,53.7629,53.6965,53.7439,20000.0
2008-09-10 13:20:00,56.65,56.65,56.55,56.55,9300.0,53.7439,53.7439,53.6491,53.6491,9300.0
2008-09-10 13:30:00,56.54,56.65,56.49,56.59,45500.0,53.6396,53.7439,53.5921,53.687,45500.0
2008-09-10 13:40:00,56.59,56.62,56.41,56.46,62800.0,53.687,53.7155,53.5162,53.5637,62800.0
2008-09-10 13:50:00,56.45,56.49,56.27,56.29,36900.0,53.5542,53.5921,53.3834,53.4024,36900.0
2008-09-10 14:00:00,56.29,56.47,56.27,56.47,31600.0,53.4024,53.5732,53.3834,53.5732,31600.0
2008-09-10 14:10:00,56.45,56.6,56.44,56.59,31700.0,53.5542,53.6965,53.5447,53.687,31700.0
2008-09-10 14:20:00,56.58,56.65,56.51,56.61,61100.0,53.6775,53.7439,53.6111,53.706,61100.0
2008-09-10 14:30:00,56.6,56.8,56.54,56.79,26900.0,53.6965,53.8862,53.6396,53.8767,26900.0
2008-09-10 14:40:00,56.79,56.8,56.69,56.74,16300.0,53.8767,53.8862,53.7819,53.8293,16300.0
2008-09-10 14:50:00,56.72,56.73,56.58,56.67,25500.0,53.8103,53.8198,53.6775,53.7629,25500.0
2008-09-10 15:00:00,56.66,56.72,56.61,56.65,25200.0,53.7534,53.8103,53.706,53.7439,25200.0
2008-09-10 15:10:00,56.65,56.88,56.57,56.84,48100.0,53.7439,53.9621,53.668,53.9242,48100.0
2008-09-10 15:20:00,56.85,56.85,56.67,56.7,69800.0,53.9337,53.9337,53.7629,53.7914,69800.0
2008-09-10 15:30:00,56.7,56.7,56.55,56.55,83000.0,53.7914,53.7914,53.6491,53.6491,83000.0
2008-09-10 15:40:00,56.53,56.6,56.45,56.58,71400.0,53.6301,53.6965,53.5542,53.6775,71400.0
2008-09-10 15:50:00,56.58,56.59,56.42,56.52,118400.0,53.6775,53.687,53.5257,53.6206,118400.0
2008-09-11 09:30:00,56.32,56.5,55.92,56.04,83600.0,53.4309,53.6016,53.0514,53.1652,83600.0
2008-09-11 09:40:00,56.07,56.12,55.86,55.93,48900.0,53.1937,53.2411,52.9945,53.0609,48900.0
2008-09-11 09:50:00,55.93,56.12,55.92,56.09,58100.0,53.0609,53.2411,53.0514,53.2127,58100.0
2008-09-11 10:00:00,56.1,56.37,56.09,56.3,80900.0,53.2221,53.4783,53.2127,53.4119,80900.0
2008-09-11 10:10:00,56.31,56.46,56.28,56.4,83000.0,53.4214,53.5637,53.3929,53.5068,83000.0
2008-09-11 10:20:00,56.41,56.44,56.32,56.38,49600.0,53.5162,53.5447,53.4309,53.4878,49600.0
2008-09-11 10:30:00,56.39,56.51,56.29,56.5,46000.0,53.4973,53.6111,53.4024,53.6016,46000.0
2008-09-11 10:40:00,56.49,56.75,56.47,56.75,62700.0,53.5921,53.8388,53.5732,53.8388,62700.0
2008-09-11 10:50:00,56.77,56.87,56.72,56.76,39000.0,53.8578,53.9526,53.8103,53.8483,39000.0
2008-09-11 11:00:00,56.79,56.93,56.62,56.67,41200.0,53.8767,54.0096,53.7155,53.7629,41200.0
2008-09-11 11:10:00,56.67,56.68,56.44,56.45,29800.0,53.7629,53.7724,53.5447,53.5542,29800.0
2008-09-11 11:20:00,56.45,56.51,56.4,56.5,30000.0,53.5542,53.6111,53.5068,53.6016,30000.0
2008-09-11 11:30:00,56.49,56.76,56.47,56.68,47500.0,53.5921,53.8483,53.5732,53.7724,47500.0
2008-09-11 11:40:00,56.68,56.73,56.59,56.62,24300.0,53.7724,53.8198,53.687,53.7155,24300.0
2008-09-11 11:50:00,56.63,56.75,56.56,56.63,20800.0,53.725,53.8388,53.6585,53.725,20800.0
2008-09-11 12:00:00,56.64,56.81,56.62,56.62,36900.0,53.7344,53.8957,53.7155,53.7155,36900.0
2008-09-11 12:10:00,56.61,56.62,56.32,56.38,52800.0,53.706,53.7155,53.4309,53.4878,52800.0
2008-09-11 12:20:00,56.35,56.47,56.33,56.44,36700.0,53.4593,53.5732,53.4403,53.5447,36700.0
2008-09-11 12:30:00,56.44,56.57,56.29,56.51,53400.0,53.5447,53.668,53.4024,53.6111,53400.0
2008-09-11 12:40:00,56.5,56.67,56.4,56.65,31600.0,53.6016,53.7629,53.5068,53.7439,31600.0
2008-09-11 12:50:00,56.66,56.79,56.65,56.7,42200.0,53.7534,53.8767,53.7439,53.7914,42200.0
2008-09-11 13:00:00,56.71,56.74,56.58,56.64,31000.0,53.8009,53.8293,53.6775,53.7344,31000.0
2008-09-11 13:10:00,56.63,56.73,56.56,56.66,33800.0,53.725,53.8198,53.6585,53.7534,33800.0
2008-09-11 13:20:00,56.67,56.73,56.53,56.71,23000.0,53.7629,53.8198,53.6301,53.8009,23000.0
2008-09-11 13:30:00,56.72,56.88,56.71,56.83,56400.0,53.8103,53.9621,53.8009,53.9147,56400.0
2008-09-11 13:40:00,56.82,56.87,56.75,56.83,26400.0,53.9052,53.9526,53.8388,53.9147,26400.0
2008-09-11 13:50:00,56.84,57.0,56.84,56.93,49500.0,53.9242,54.076,53.9242,54.0096,49500.0
2008-09-11 14:00:00,56.92,57.05,56.87,56.95,120400.0,54.0001,54.1234,53.9526,54.0285,120400.0
2008-09-11 14:10:00,56.92,57.12,56.83,57.01,34400.0,54.0001,54.1898,53.9147,54.0855,34400.0
2008-09-11 14:20:00,57.04,57.18,57.03,57.17,29600.0,54.1139,54.2467,54.1044,54.2373,29600.0
2008-09-11 14:30:00,57.15,57.24,57.04,57.21,43500.0,54.2183,54.3037,54.1139,54.2752,43500.0
2008-09-11 14:40:00,57.2,57.26,57.16,57.24,72900.0,54.2657,54.3226,54.2278,54.3037,72900.0
2008-09-11 14:50:00,57.24,57.25,57.13,57.14,64500.0,54.3037,54.3132,54.1993,54.2088,64500.0
2008-09-11 15:00:00,57.14,57.3,57.13,57.21,39000.0,54.2088,54.3606,54.1993,54.2752,39000.0
2008-09-11 15:10:00,57.21,57.21,57.08,57.08,46500.0,54.2752,54.2752,54.1519,54.1519,46500.0
2008-09-11 15:20:00,57.1,57.27,57.09,57.1,63000.0,54.1708,54.3321,54.1614,54.1708,63000.0
2008-09-11 15:30:00,57.1,57.18,57.04,57.17,46100.0,54.1708,54.2467,54.1139,54.2373,46100.0
2008-09-11 15:40:00,57.16,57.31,57.08,57.28,58800.0,54.2278,54.3701,54.1519,54.3416,58800.0
2008-09-11 15:50:00,57.28,57.49,57.19,57.45,192000.0,54.3416,54.5408,54.2562,54.5029,192000.0
2008-09-12 09:30:00,57.48,58.17,57.41,57.46,99500.0,54.5314,55.186,54.4649,54.5124,99500.0
2008-09-12 09:40:00,57.47,57.64,57.27,57.54,83400.0,54.5219,54.6831,54.3321,54.5883,83400.0
2008-09-12 09:50:00,57.52,57.79,57.39,57.55,101600.0,54.5693,54.8255,54.446,54.5978,101600.0
2008-09-12 10:00:00,57.56,57.87,57.47,57.75,135200.0,54.6072,54.9013,54.5219,54.7875,135200.0
2008-09-12 10:10:00,57.75,58.26,57.69,58.17,151600.0,54.7875,55.2713,54.7306,55.186,151600.0
2008-09-12 10:20:00,58.17,58.19,57.97,58.11,88000.0,55.186,55.2049,54.9962,55.129,88000.0
2008-09-12 10:30:00,58.11,58.26,57.89,58.26,122000.0,55.129,55.2713,54.9203,55.2713,122000.0
2008-09-12 10:40:00,58.26,58.37,58.15,58.15,82300.0,55.2713,55.3757,55.167,55.167,82300.0
2008-09-12 10:50:00,58.16,58.44,58.16,58.44,122300.0,55.1765,55.4421,55.1765,55.4421,122300.0
2008-09-12 11:00:00,58.44,58.59,58.3,58.36,75400.0,55.4421,55.5844,55.3093,55.3662,75400.0
2008-09-12 11:10:00,58.36,58.6,58.29,58.51,141800.0,55.3662,55.5939,55.2998,55.5085,141800.0
2008-09-12 11:20:00,58.51,58.51,58.32,58.35,37000.0,55.5085,55.5085,55.3283,55.3567,37000.0
2008-09-12 11:30:00,58.35,58.38,58.17,58.32,37200.0,55.3567,55.3852,55.186,55.3283,37200.0
2008-09-12 11:40:00,58.32,58.32,58.12,58.19,41400.0,55.3283,55.3283,55.1385,55.2049,41400.0
2008-09-12 11:50:00,58.19,58.24,58.11,58.24,25300.0,55.2049,55.2524,55.129,55.2524,25300.0
2008-09-12 12:00:00,58.25,58.38,58.25,58.38,37900.0,55.2619,55.3852,55.2619,55.3852,37900.0
2008-09-12 12:10:00,58.39,58.65,58.33,58.63,45900.0,55.3947,55.6413,55.3377,55.6224,45900.0
2008-09-12 12:20:00,58.65,58.65,58.4,58.57,33300.0,55.6413,55.6413,55.4042,55.5654,33300.0
2008-09-12 12:30:00,58.57,58.63,58.45,58.45,51900.0,55.5654,55.6224,55.4516,55.4516,51900.0
2008-09-12 12:40:00,58.45,58.47,58.14,58.15,64800.0,55.4516,55.4706,55.1575,55.167,64800.0
2008-09-12 12:50:00,58.15,58.17,58.0,58.0,32800.0,55.167,55.186,55.0247,55.0247,32800.0
2008-09-12 13:00:00,58.0,58.1,57.98,58.08,33300.0,55.0247,55.1195,55.0057,55.1006,33300.0
2008-09-12 13:10:00,58.09,58.3,58.03,58.19,56200.0,55.1101,55.3093,55.0531,55.2049,56200.0
2008-09-12 13:20:00,58.2,58.39,58.16,58.32,39800.0,55.2144,55.3947,55.1765,55.3283,39800.0
2008-09-12 13:30:00,58.34,58.37,58.13,58.18,22200.0,55.3472,55.3757,55.148,55.1954,22200.0
2008-09-12 13:40:00,58.18,58.35,58.1,58.28,58100.0,55.1954,55.3567,55.1195,55.2903,58100.0
2008-09-12 13:50:00,58.28,58.38,58.25,58.33,30700.0,55.2903,55.3852,55.2619,55.3377,30700.0
2008-09-12 14:00:00,58.32,58.33,58.12,58.14,29700.0,55.3283,55.3377,55.1385,55.1575,29700.0
2008-09-12 14:10:00,58.15,58.29,58.11,58.14,36400.0,55.167,55.2998,55.129,55.1575,36400.0
2008-09-12 14:20:00,58.14,58.29,58.07,58.1,32600.0,55.1575,55.2998,55.0911,55.1195,32600.0
2008-09-12 14:30:00,58.11,58.12,57.93,58.05,51800.0,55.129,55.1385,54.9583,55.0721,51800.0
2008-09-12 14:40:00,58.05,58.3,58.05,58.3,36500.0,55.0721,55.3093,55.0721,55.3093,36500.0
2008-09-12 14:50:00,58.29,58.44,58.26,58.38,54200.0,55.2998,55.4421,55.2713,55.3852,54200.0
2008-09-12 15:00:00,58.39,58.39,58.21,58.33,50000.0,55.3947,55.3947,55.2239,55.3377,50000.0
2008-09-12 15:10:00,58.31,58.49,58.26,58.32,68300.0,55.3188,55.4895,55.2713,55.3283,68300.0
2008-09-12 15:20:00,58.31,58.46,58.29,58.41,79400.0,55.3188,55.4611,55.2998,55.4136,79400.0
2008-09-12 15:30:00,58.39,58.44,58.22,58.24,101700.0,55.3947,55.4421,55.2334,55.2524,101700.0
2008-09-12 15:40:00,58.24,58.37,58.23,58.3,72600.0,55.2524,55.3757,55.2429,55.3093,72600.0
2008-09-12 15:50:00,58.3,58.51,58.27,58.49,133500.0,55.3093,55.5085,55.2808,55.4895,133500.0
2008-09-15 09:30:00,56.94,58.74,56.94,57.29,125300.0,54.0191,55.7267,54.0191,54.3511,125300.0
2008-09-15 09:40:00,57.29,57.87,57.22,57.85,61900.0,54.3511,54.9013,54.2847,54.8824,61900.0
2008-09-15 09:50:00,57.86,57.86,57.4,57.51,56100.0,54.8919,54.8919,54.4555,54.5598,56100.0
2008-09-15 10:00:00,57.52,57.56,57.31,57.39,63300.0,54.5693,54.6072,54.3701,54.446,63300.0
2008-09-15 10:10:00,57.36,57.83,57.35,57.8,46900.0,54.4175,54.8634,54.408,54.8349,46900.0
2008-09-15 10:20:00,57.81,57.88,57.6,57.78,40500.0,54.8444,54.9108,54.6452,54.816,40500.0
2008-09-15 10:30:00,57.8,58.24,57.8,58.0,120500.0,54.8349,55.2524,54.8349,55.0247,120500.0
2008-09-15 10:40:00,58.02,58.26,57.95,58.25,69100.0,55.0437,55.2713,54.9772,55.2619,69100.0
2008-09-15 10:50:00,58.24,58.47,58.1,58.13,84700.0,55.2524,55.4706,55.1195,55.148,84700.0
2008-09-15 11:00:00,58.12,58.16,57.9,58.04,43900.0,55.1385,55.1765,54.9298,55.0626,43900.0
2008-09-15 11:10:00,58.03,58.1,57.89,58.08,37200.0,55.0531,55.1195,54.9203,55.1006,37200.0
2008-09-15 11:20:00,58.09,58.16,57.9,57.9,20800.0,55.1101,55.1765,54.9298,54.9298,20800.0
2008-09-15 11:30:00,57.9,57.94,57.8,57.84,13100.0,54.9298,54.9678,54.8349,54.8729,13100.0
2008-09-15 11:40:00,57.83,57.91,57.75,57.84,22300.0,54.8634,54.9393,54.7875,54.8729,22300.0
2008-09-15 11:50:00,57.83,57.96,57.8,57.86,34800.0,54.8634,54.9867,54.8349,54.8919,34800.0
2008-09-15 12:00:00,57.87,58.08,57.83,57.91,26600.0,54.9013,55.1006,54.8634,54.9393,26600.0
2008-09-15 12:10:00,57.92,58.19,57.91,58.07,54000.0,54.9488,55.2049,54.9393,55.0911,54000.0
2008-09-15 12:20:00,58.07,58.19,57.92,57.96,42800.0,55.0911,55.2049,54.9488,54.9867,42800.0
2008-09-15 12:30:00,57.95,58.0,57.8,57.82,29300.0,54.9772,55.0247,54.8349,54.8539,29300.0
2008-09-15 12:40:00,57.83,57.99,57.75,57.89,58500.0,54.8634,55.0152,54.7875,54.9203,58500.0
2008-09-15 12:50:00,57.89,58.11,57.86,58.0,32200.0,54.9203,55.129,54.8919,55.0247,32200.0
2008-09-15 13:00:00,58.01,58.14,58.0,58.14,47200.0,55.0342,55.1575,55.0247,55.1575,47200.0
2008-09-15 13:10:00,58.13,58.22,58.08,58.2,66100.0,55.148,55.2334,55.1006,55.2144,66100.0
2008-09-15 13:20:00,58.2,58.25,58.09,58.18,41100.0,55.2144,55.2619,55.1101,55.1954,41100.0
2008-09-15 13:30:00,58.19,58.21,58.11,58.18,36400.0,55.2049,55.2239,55.129,55.1954,36400.0
2008-09-15 13:40:00,58.18,58.27,58.07,58.15,67100.0,55.1954,55.2808,55.0911,55.167,67100.0
2008-09-15 13:50:00,58.15,58.15,58.05,58.08,33500.0,55.167,55.167,55.0721,55.1006,33500.0
2008-09-15 14:00:00,58.09,58.19,58.0,58.05,62400.0,55.1101,55.2049,55.0247,55.0721,62400.0
2008-09-15 14:10:00,58.04,58.44,58.02,58.35,66000.0,55.0626,55.4421,55.0437,55.3567,66000.0
2008-09-15 14:20:00,58.35,58.35,58.13,58.14,35900.0,55.3567,55.3567,55.148,55.1575,35900.0
2008-09-15 14:30:00,58.14,58.22,58.01,58.01,40900.0,55.1575,55.2334,55.0342,55.0342,40900.0
2008-09-15 14:40:00,58.02,58.05,57.75,57.78,81500.0,55.0437,55.0721,54.7875,54.816,81500.0
2008-09-15 14:50:00,57.78,57.85,57.7,57.7,50700.0,54.816,54.8824,54.7401,54.7401,50700.0
2008-09-15 15:00:00,57.7,57.73,57.41,57.5,65700.0,54.7401,54.7685,54.4649,54.5503,65700.0
2008-09-15 15:10:00,57.47,57.61,57.44,57.48,46700.0,54.5219,54.6547,54.4934,54.5314,46700.0
2008-09-15 15:20:00,57.47,57.54,57.2,57.3,44300.0,54.5219,54.5883,54.2657,54.3606,44300.0
2008-09-15 15:30:00,57.31,57.59,57.22,57.47,74300.0,54.3701,54.6357,54.2847,54.5219,74300.0
2008-09-15 15:40:00,57.46,57.49,57.16,57.23,109700.0,54.5124,54.5408,54.2278,54.2942,109700.0
2008-09-15 15:50:00,57.23,57.24,56.91,57.0,153800.0,54.2942,54.3037,53.9906,54.076,153800.0
2008-09-16 09:30:00,57.28,58.03,56.26,56.39,94600.0,54.3416,55.0531,53.3739,53.4973,94600.0
2008-09-16 09:40:00,56.45,57.19,56.33,56.93,59600.0,53.5542,54.2562,53.4403,54.0096,59600.0
2008-09-16 09:50:00,56.95,56.95,56.54,56.59,62000.0,54.0285,54.0285,53.6396,53.687,62000.0
2008-09-16 10:00:00,56.62,56.82,56.59,56.67,48300.0,53.7155,53.9052,53.687,53.7629,48300.0
2008-09-16 10:10:00,56.67,56.89,56.5,56.64,39200.0,53.7629,53.9716,53.6016,53.7344,39200.0
2008-09-16 10:20:00,56.69,57.19,56.69,57.16,35100.0,53.7819,54.2562,53.7819,54.2278,35100.0
2008-09-16 10:30:00,57.18,57.19,56.82,56.85,37100.0,54.2467,54.2562,53.9052,53.9337,37100.0
2008-09-16 10:40:00,56.85,56.86,56.66,56.83,24600.0,53.9337,53.9432,53.7534,53.9147,24600.0
2008-09-16 10:50:00,56.85,57.48,56.7,57.15,81600.0,53.9337,54.5314,53.7914,54.2183,81600.0
2008-09-16 11:00:00,57.16,57.42,57.02,57.06,40300.0,54.2278,54.4744,54.095,54.1329,40300.0
2008-09-16 11:10:00,57.05,57.14,56.78,56.89,36200.0,54.1234,54.2088,53.8673,53.9716,36200.0
2008-09-16 11:20:00,56.9,57.06,56.62,56.7,50900.0,53.9811,54.1329,53.7155,53.7914,50900.0
2008-09-16 11:30:00,56.71,56.9,56.65,56.76,52800.0,53.8009,53.9811,53.7439,53.8483,52800.0
2008-09-16 11:40:00,56.76,56.92,56.68,56.81,40400.0,53.8483,54.0001,53.7724,53.8957,40400.0
2008-09-16 11:50:00,56.82,56.95,56.75,56.85,27400.0,53.9052,54.0285,53.8388,53.9337,27400.0
2008-09-16 12:00:00,56.85,56.99,56.57,56.76,35800.0,53.9337,54.0665,53.668,53.8483,35800.0
2008-09-16 12:10:00,56.76,57.07,56.72,57.05,26400.0,53.8483,54.1424,53.8103,54.1234,26400.0
2008-09-16 12:20:00,57.0,57.05,56.83,56.9,41500.0,54.076,54.1234,53.9147,53.9811,41500.0
2008-09-16 12:30:00,56.89,56.89,56.73,56.83,18800.0,53.9716,53.9716,53.8198,53.9147,18800.0
2008-09-16 12:40:00,56.83,56.85,56.7,56.83,17300.0,53.9147,53.9337,53.7914,53.9147,17300.0
2008-09-16 12:50:00,56.83,57.0,56.82,56.92,30500.0,53.9147,54.076,53.9052,54.0001,30500.0
2008-09-16 13:00:00,56.96,56.98,56.79,56.97,72800.0,54.038,54.057,53.8767,54.0475,72800.0
2008-09-16 13:10:00,56.97,57.0,56.88,56.93,25900.0,54.0475,54.076,53.9621,54.0096,25900.0
2008-09-16 13:20:00,56.95,57.0,56.81,56.89,23400.0,54.0285,54.076,53.8957,53.9716,23400.0
2008-09-16 13:30:00,56.92,56.92,56.68,56.71,19400.0,54.0001,54.0001,53.7724,53.8009,19400.0
2008-09-16 13:40:00,56.72,56.72,56.57,56.62,17800.0,53.8103,53.8103,53.668,53.7155,17800.0
2008-09-16 13:50:00,56.62,56.72,56.57,56.59,22300.0,53.7155,53.8103,53.668,53.687,22300.0
2008-09-16 14:00:00,56.57,56.82,56.44,56.77,35300.0,53.668,53.9052,53.5447,53.8578,35300.0
2008-09-16 14:10:00,56.76,56.85,55.91,56.32,91300.0,53.8483,53.9337,53.0419,53.4309,91300.0
2008-09-16 14:20:00,56.29,56.38,55.79,56.24,111200.0,53.4024,53.4878,52.928,53.355,111200.0
2008-09-16 14:30:00,56.22,56.76,55.91,56.76,177500.0,53.336,53.8483,53.0419,53.8483,177500.0
2008-09-16 14:40:00,56.69,57.01,56.28,56.74,133000.0,53.7819,54.0855,53.3929,53.8293,133000.0
2008-09-16 14:50:00,56.75,57.0,56.4,56.89,95800.0,53.8388,54.076,53.5068,53.9716,95800.0
2008-09-16 15:00:00,56.85,56.91,56.68,56.91,77700.0,53.9337,53.9906,53.7724,53.9906,77700.0
2008-09-16 15:10:00,56.89,56.94,56.69,56.9,83000.0,53.9716,54.0191,53.7819,53.9811,83000.0
2008-09-16 15:20:00,56.9,56.91,56.6,56.62,79700.0,53.9811,53.9906,53.6965,53.7155,79700.0
2008-09-16 15:30:00,56.61,56.87,56.52,56.83,143400.0,53.706,53.9526,53.6206,53.9147,143400.0
2008-09-16 15:40:00,56.84,56.97,56.65,56.93,118800.0,53.9242,54.0475,53.7439,54.0096,118800.0
2008-09-16 15:50:00,56.96,57.18,56.83,57.03,416100.0,54.038,54.2467,53.9147,54.1044,416100.0
2008-09-17 09:30:00,56.0,56.28,55.66,56.21,119000.0,53.1273,53.3929,52.8047,53.3265,119000.0
2008-09-17 09:40:00,56.21,57.02,56.16,56.6,96600.0,53.3265,54.095,53.2791,53.6965,96600.0
2008-09-17 09:50:00,56.58,56.74,56.3,56.74,62600.0,53.6775,53.8293,53.4119,53.8293,62600.0
2008-09-17 10:00:00,56.74,56.86,56.34,56.37,78900.0,53.8293,53.9432,53.4498,53.4783,78900.0
2008-09-17 10:10:00,56.37,56.59,56.21,56.32,54800.0,53.4783,53.687,53.3265,53.4309,54800.0
2008-09-17 10:20:00,56.27,56.28,56.08,56.09,36500.0,53.3834,53.3929,53.2032,53.2127,36500.0
2008-09-17 10:30:00,56.1,56.29,56.03,56.09,37700.0,53.2221,53.4024,53.1557,53.2127,37700.0
2008-09-17 10:40:00,56.11,56.22,55.98,56.0,90600.0,53.2316,53.336,53.1083,53.1273,90600.0
2008-09-17 10:50:00,56.0,56.17,55.95,56.08,53900.0,53.1273,53.2886,53.0798,53.2032,53900.0
2008-09-17 11:00:00,56.07,56.07,55.83,55.84,93600.0,53.1937,53.1937,52.966,52.9755,93600.0
2008-09-17 11:10:00,55.83,55.9,55.68,55.82,93700.0,52.966,53.0324,52.8237,52.9565,93700.0
2008-09-17 11:20:00,55.84,55.93,55.53,55.66,291800.0,52.9755,53.0609,52.6814,52.8047,291800.0
2008-09-17 11:30:00,55.64,55.89,55.53,55.88,84600.0,52.7857,53.0229,52.6814,53.0134,84600.0
2008-09-17 11:40:00,55.86,56.12,55.77,55.94,67800.0,52.9945,53.2411,52.9091,53.0704,67800.0
2008-09-17 11:50:00,55.94,56.01,55.81,55.88,44700.0,53.0704,53.1368,52.947,53.0134,44700.0
2008-09-17 12:00:00,55.87,55.87,55.48,55.64,62600.0,53.0039,53.0039,52.634,52.7857,62600.0
2008-09-17 12:10:00,55.63,55.81,55.62,55.81,55800.0,52.7763,52.947,52.7668,52.947,55800.0
2008-09-17 12:20:00,55.82,55.9,55.75,55.83,61900.0,52.9565,53.0324,52.8901,52.966,61900.0
2008-09-17 12:30:00,55.78,55.96,55.6,55.69,134000.0,52.9186,53.0893,52.7478,52.8332,134000.0
2008-09-17 12:40:00,55.69,55.93,55.57,55.69,52200.0,52.8332,53.0609,52.7193,52.8332,52200.0
2008-09-17 12:50:00,55.7,56.02,55.66,55.87,109900.0,52.8427,53.1462,52.8047,53.0039,109900.0
2008-09-17 13:00:00,55.86,56.07,55.8,56.05,61100.0,52.9945,53.1937,52.9375,53.1747,61100.0
2008-09-17 13:10:00,56.05,56.19,56.0,56.06,73100.0,53.1747,53.3075,53.1273,53.1842,73100.0
2008-09-17 13:20:00,56.05,56.23,55.83,55.88,66200.0,53.1747,53.3455,52.966,53.0134,66200.0
2008-09-17 13:30:00,55.86,55.95,55.76,55.85,48000.0,52.9945,53.0798,52.8996,52.985,48000.0
2008-09-17 13:40:00,55.87,56.09,55.82,56.09,127400.0,53.0039,53.2127,52.9565,53.2127,127400.0
2008-09-17 13:50:00,56.1,56.19,55.96,55.96,83600.0,53.2221,53.3075,53.0893,53.0893,83600.0
2008-09-17 14:00:00,55.95,56.14,55.93,56.12,42900.0,53.0798,53.2601,53.0609,53.2411,42900.0
2008-09-17 14:10:00,56.11,56.13,55.7,55.88,44500.0,53.2316,53.2506,52.8427,53.0134,44500.0
2008-09-17 14:20:00,55.89,56.27,55.86,56.25,48000.0,53.0229,53.3834,52.9945,53.3645,48000.0
2008-09-17 14:30:00,56.28,56.66,56.23,56.42,152000.0,53.3929,53.7534,53.3455,53.5257,152000.0
2008-09-17 14:40:00,56.42,56.48,56.15,56.17,107800.0,53.5257,53.5827,53.2696,53.2886,107800.0
2008-09-17 14:50:00,56.13,56.25,56.02,56.21,39800.0,53.2506,53.3645,53.1462,53.3265,39800.0
2008-09-17 15:00:00,56.23,56.46,56.1,56.22,63200.0,53.3455,53.5637,53.2221,53.336,63200.0
2008-09-17 15:10:00,56.24,56.36,56.0,56.09,59300.0,53.355,53.4688,53.1273,53.2127,59300.0
2008-09-17 15:20:00,56.1,56.12,55.87,55.96,60800.0,53.2221,53.2411,53.0039,53.0893,60800.0
2008-09-17 15:30:00,55.96,55.96,55.4,55.46,107300.0,53.0893,53.0893,52.5581,52.615,107300.0
2008-09-17 15:40:00,55.47,55.51,55.27,55.37,179400.0,52.6245,52.6624,52.4347,52.5296,179400.0
2008-09-17 15:50:00,55.37,55.39,54.57,54.67,258600.0,52.5296,52.5486,51.7706,51.8655,258600.0
2008-09-18 09:30:00,55.01,56.9,54.98,55.72,122400.0,52.1881,53.9811,52.1596,52.8616,122400.0
2008-09-18 09:40:00,55.72,55.91,55.56,55.56,109200.0,52.8616,53.0419,52.7098,52.7098,109200.0
2008-09-18 09:50:00,55.56,55.97,55.55,55.92,76800.0,52.7098,53.0988,52.7004,53.0514,76800.0
2008-09-18 10:00:00,55.92,56.09,55.68,55.68,87400.0,53.0514,53.2127,52.8237,52.8237,87400.0
2008-09-18 10:10:00,55.66,55.66,55.06,55.16,86000.0,52.8047,52.8047,52.2355,52.3304,86000.0
2008-09-18 10:20:00,55.16,55.5,55.06,55.5,42500.0,52.3304,52.6529,52.2355,52.6529,42500.0
2008-09-18 10:30:00,55.48,55.75,55.46,55.64,70300.0,52.634,52.8901,52.615,52.7857,70300.0
2008-09-18 10:40:00,55.65,55.76,55.59,55.62,42600.0,52.7952,52.8996,52.7383,52.7668,42600.0
2008-09-18 10:50:00,55.61,55.62,55.46,55.51,60400.0,52.7573,52.7668,52.615,52.6624,60400.0
2008-09-18 11:00:00,55.5,55.71,55.36,55.59,76200.0,52.6529,52.8522,52.5201,52.7383,76200.0
2008-09-18 11:10:00,55.59,55.64,55.28,55.28,50200.0,52.7383,52.7857,52.4442,52.4442,50200.0
2008-09-18 11:20:00,55.28,55.5,55.24,55.4,137800.0,52.4442,52.6529,52.4063,52.5581,137800.0
2008-09-18 11:30:00,55.4,55.74,55.36,55.64,98700.0,52.5581,52.8806,52.5201,52.7857,98700.0
2008-09-18 11:40:00,55.65,55.71,55.35,55.38,97300.0,52.7952,52.8522,52.5106,52.5391,97300.0
2008-09-18 11:50:00,55.36,55.38,55.09,55.22,150200.0,52.5201,52.5391,52.264,52.3873,150200.0
2008-09-18 12:00:00,55.22,55.22,54.74,54.82,147900.0,52.3873,52.3873,51.9319,52.0078,147900.0
2008-09-18 12:10:00,54.85,55.39,54.85,55.34,51800.0,52.0363,52.5486,52.0363,52.5011,51800.0
2008-09-18 12:20:00,55.35,55.39,55.02,55.06,57900.0,52.5106,52.5486,52.1975,52.2355,57900.0
2008-09-18 12:30:00,55.06,55.2,54.73,54.73,64200.0,52.2355,52.3683,51.9224,51.9224,64200.0
2008-09-18 12:40:00,54.72,54.72,54.16,54.2,115900.0,51.9129,51.9129,51.3817,51.4196,115900.0
2008-09-18 12:50:00,54.24,54.35,54.12,54.12,69800.0,51.4576,51.5619,51.3437,51.3437,69800.0
2008-09-18 13:00:00,54.12,54.99,54.12,54.65,60800.0,51.3437,52.1691,51.3437,51.8465,60800.0
2008-09-18 13:10:00,54.65,54.9,54.4,54.76,66600.0,51.8465,52.0837,51.6094,51.9509,66600.0
2008-09-18 13:20:00,54.76,54.84,54.57,54.66,77500.0,51.9509,52.0268,51.7706,51.856,77500.0
2008-09-18 13:30:00,54.63,55.38,54.63,55.36,100700.0,51.8276,52.5391,51.8276,52.5201,100700.0
2008-09-18 13:40:00,55.35,55.35,54.87,55.07,62300.0,52.5106,52.5106,52.0552,52.245,62300.0
2008-09-18 13:50:00,55.08,55.14,54.7,54.72,60400.0,52.2545,52.3114,51.894,51.9129,60400.0
2008-09-18 14:00:00,54.71,54.83,54.3,54.35,91900.0,51.9035,52.0173,51.5145,51.5619,91900.0
2008-09-18 14:10:00,54.34,54.84,54.34,54.8,63000.0,51.5524,52.0268,51.5524,51.9888,63000.0
2008-09-18 14:20:00,54.81,54.81,54.48,54.48,65900.0,51.9983,51.9983,51.6852,51.6852,65900.0
2008-09-18 14:30:00,54.48,54.71,54.16,54.22,56200.0,51.6852,51.9035,51.3817,51.4386,56200.0
2008-09-18 14:40:00,54.23,54.75,54.23,54.69,53200.0,51.4481,51.9414,51.4481,51.8845,53200.0
2008-09-18 14:50:00,54.69,54.74,54.44,54.6,61200.0,51.8845,51.9319,51.6473,51.7991,61200.0
2008-09-18 15:00:00,54.6,54.87,54.56,54.8,161700.0,51.7991,52.0552,51.7611,51.9888,161700.0
2008-09-18 15:10:00,54.8,55.5,54.8,55.1,149000.0,51.9888,52.6529,51.9888,52.2734,149000.0
2008-09-18 15:20:00,55.13,55.61,55.04,55.48,121300.0,52.3019,52.7573,52.2165,52.634,121300.0
2008-09-18 15:30:00,55.49,55.91,55.4,55.63,144400.0,52.6434,53.0419,52.5581,52.7763,144400.0
2008-09-18 15:40:00,55.5,56.3,55.45,56.25,188000.0,52.6529,53.4119,52.6055,53.3645,188000.0
2008-09-18 15:50:00,56.27,56.44,56.21,56.25,321200.0,53.3834,53.5447,53.3265,53.3645,321200.0
2008-09-19 09:30:00,58.0,60.0,58.0,58.72,717200.0,55.0247,56.9221,55.0247,55.7077,717200.0
2008-09-19 09:40:00,58.72,58.86,57.69,57.73,170800.0,55.7077,55.8406,54.7306,54.7685,170800.0
2008-09-19 09:50:00,57.73,57.85,56.6,56.7,184900.0,54.7685,54.8824,53.6965,53.7914,184900.0
2008-09-19 10:00:00,56.67,57.57,56.67,57.36,68600.0,53.7629,54.6167,53.7629,54.4175,68600.0
2008-09-19 10:10:00,57.35,57.37,56.89,57.15,88700.0,54.408,54.427,53.9716,54.2183,88700.0
2008-09-19 10:20:00,57.16,57.5,57.12,57.34,92300.0,54.2278,54.5503,54.1898,54.3985,92300.0
2008-09-19 10:30:00,57.36,57.64,57.1,57.58,76400.0,54.4175,54.6831,54.1708,54.6262,76400.0
2008-09-19 10:40:00,57.58,57.61,57.34,57.37,64200.0,54.6262,54.6547,54.3985,54.427,64200.0
2008-09-19 10:50:00,57.37,57.65,57.36,57.62,101700.0,54.427,54.6926,54.4175,54.6642,101700.0
2008-09-19 11:00:00,57.64,58.32,57.64,58.25,107700.0,54.6831,55.3283,54.6831,55.2619,107700.0
2008-09-19 11:10:00,58.25,58.4,58.06,58.35,132900.0,55.2619,55.4042,55.0816,55.3567,132900.0
2008-09-19 11:20:00,58.34,58.76,58.33,58.56,276000.0,55.3472,55.7457,55.3377,55.556,276000.0
2008-09-19 11:30:00,58.59,58.6,58.32,58.35,65700.0,55.5844,55.5939,55.3283,55.3567,65700.0
2008-09-19 11:40:00,58.35,58.6,58.35,58.48,79800.0,55.3567,55.5939,55.3567,55.4801,79800.0
2008-09-19 11:50:00,58.47,58.55,58.26,58.38,88800.0,55.4706,55.5465,55.2713,55.3852,88800.0
2008-09-19 12:00:00,58.38,58.71,58.29,58.7,48200.0,55.3852,55.6983,55.2998,55.6888,48200.0
2008-09-19 12:10:00,58.7,58.81,58.57,58.77,57800.0,55.6888,55.7931,55.5654,55.7552,57800.0
2008-09-19 12:20:00,58.77,59.25,58.74,59.21,108900.0,55.7552,56.2106,55.7267,56.1726,108900.0
2008-09-19 12:30:00,59.21,59.32,58.93,59.28,62100.0,56.1726,56.277,55.907,56.239,62100.0
2008-09-19 12:40:00,59.26,59.37,59.03,59.09,55500.0,56.22,56.3244,56.0018,56.0588,55500.0
2008-09-19 12:50:00,59.07,59.11,58.87,58.91,62200.0,56.0398,56.0777,55.85,55.888,62200.0
2008-09-19 13:00:00,58.91,59.06,58.84,58.85,55700.0,55.888,56.0303,55.8216,55.8311,55700.0
2008-09-19 13:10:00,58.85,58.87,58.75,58.77,67300.0,55.8311,55.85,55.7362,55.7552,67300.0
2008-09-19 13:20:00,58.78,58.79,58.57,58.7,48000.0,55.7647,55.7742,55.5654,55.6888,48000.0
2008-09-19 13:30:00,58.7,58.7,58.4,58.42,34700.0,55.6888,55.6888,55.4042,55.4231,34700.0
2008-09-19 13:40:00,58.43,58.43,58.26,58.41,55000.0,55.4326,55.4326,55.2713,55.4136,55000.0
2008-09-19 13:50:00,58.43,58.5,58.36,58.38,107200.0,55.4326,55.499,55.3662,55.3852,107200.0
2008-09-19 14:00:00,58.39,58.44,58.02,58.05,71300.0,55.3947,55.4421,55.0437,55.0721,71300.0
2008-09-19 14:10:00,58.05,58.11,57.88,57.92,84800.0,55.0721,55.129,54.9108,54.9488,84800.0
2008-09-19 14:20:00,57.93,58.01,57.79,57.91,95400.0,54.9583,55.0342,54.8255,54.9393,95400.0
2008-09-19 14:30:00,57.92,58.0,57.71,57.72,133500.0,54.9488,55.0247,54.7496,54.759,133500.0
2008-09-19 14:40:00,57.74,57.84,57.68,57.75,94400.0,54.778,54.8729,54.7211,54.7875,94400.0
2008-09-19 14:50:00,57.76,57.78,57.41,57.46,79400.0,54.797,54.816,54.4649,54.5124,79400.0
2008-09-19 15:00:00,57.46,57.56,57.02,57.1,121100.0,54.5124,54.6072,54.095,54.1708,121100.0
2008-09-19 15:10:00,57.11,57.25,57.07,57.1,134400.0,54.1803,54.3132,54.1424,54.1708,134400.0
2008-09-19 15:20:00,57.11,57.15,56.97,57.05,152700.0,54.1803,54.2183,54.0475,54.1234,152700.0
2008-09-19 15:30:00,57.05,57.35,56.97,57.01,170800.0,54.1234,54.408,54.0475,54.0855,170800.0
2008-09-19 15:40:00,57.02,57.36,56.91,56.93,213900.0,54.095,54.4175,53.9906,54.0096,213900.0
2008-09-19 15:50:00,56.94,57.45,56.65,57.0,351200.0,54.0191,54.5029,53.7439,54.076,351200.0
2008-09-22 09:30:00,56.57,56.93,55.79,55.89,129200.0,53.668,54.0096,52.928,53.0229,129200.0
2008-09-22 09:40:00,55.86,55.89,55.63,55.75,52800.0,52.9945,53.0229,52.7763,52.8901,52800.0
2008-09-22 09:50:00,55.75,56.2,55.72,56.2,71200.0,52.8901,53.317,52.8616,53.317,71200.0
2008-09-22 10:00:00,56.21,56.32,56.06,56.09,99300.0,53.3265,53.4309,53.1842,53.2127,99300.0
2008-09-22 10:10:00,56.08,56.1,55.95,55.98,49700.0,53.2032,53.2221,53.0798,53.1083,49700.0
2008-09-22 10:20:00,55.97,56.02,55.92,55.96,52100.0,53.0988,53.1462,53.0514,53.0893,52100.0
2008-09-22 10:30:00,55.96,55.97,55.89,55.89,36200.0,53.0893,53.0988,53.0229,53.0229,36200.0
2008-09-22 10:40:00,55.89,55.89,55.55,55.57,66900.0,53.0229,53.0229,52.7004,52.7193,66900.0
2008-09-22 10:50:00,55.57,55.79,55.54,55.69,43100.0,52.7193,52.928,52.6909,52.8332,43100.0
2008-09-22 11:00:00,55.7,55.78,55.55,55.67,69900.0,52.8427,52.9186,52.7004,52.8142,69900.0
2008-09-22 11:10:00,55.67,55.7,55.37,55.38,104800.0,52.8142,52.8427,52.5296,52.5391,104800.0
2008-09-22 11:20:00,55.38,55.47,55.03,55.41,77800.0,52.5391,52.6245,52.207,52.5675,77800.0
2008-09-22 11:30:00,55.45,55.53,55.26,55.35,49800.0,52.6055,52.6814,52.4252,52.5106,49800.0
2008-09-22 11:40:00,55.35,55.36,55.16,55.33,56300.0,52.5106,52.5201,52.3304,52.4916,56300.0
2008-09-22 11:50:00,55.36,55.5,55.32,55.43,44100.0,52.5201,52.6529,52.4822,52.5865,44100.0
2008-09-22 12:00:00,55.43,55.53,55.42,55.51,48600.0,52.5865,52.6814,52.577,52.6624,48600.0
2008-09-22 12:10:00,55.5,55.52,55.33,55.44,30700.0,52.6529,52.6719,52.4916,52.596,30700.0
2008-09-22 12:20:00,55.44,55.48,55.4,55.46,18800.0,52.596,52.634,52.5581,52.615,18800.0
2008-09-22 12:30:00,55.48,55.67,55.47,55.62,55800.0,52.634,52.8142,52.6245,52.7668,55800.0
2008-09-22 12:40:00,55.61,55.67,55.57,55.66,14800.0,52.7573,52.8142,52.7193,52.8047,14800.0
2008-09-22 12:50:00,55.67,55.77,55.6,55.64,37700.0,52.8142,52.9091,52.7478,52.7857,37700.0
2008-09-22 13:00:00,55.64,55.68,55.47,55.58,59100.0,52.7857,52.8237,52.6245,52.7288,59100.0
2008-09-22 13:10:00,55.58,55.71,55.53,55.6,52200.0,52.7288,52.8522,52.6814,52.7478,52200.0
2008-09-22 13:20:00,55.59,55.63,55.53,55.61,64500.0,52.7383,52.7763,52.6814,52.7573,64500.0
2008-09-22 13:30:00,55.63,55.68,55.48,55.57,106000.0,52.7763,52.8237,52.634,52.7193,106000.0
2008-09-22 13:40:00,55.57,55.65,55.55,55.55,22800.0,52.7193,52.7952,52.7004,52.7004,22800.0
2008-09-22 13:50:00,55.54,55.73,55.53,55.68,27700.0,52.6909,52.8711,52.6814,52.8237,27700.0
2008-09-22 14:00:00,55.68,55.68,55.53,55.61,33800.0,52.8237,52.8237,52.6814,52.7573,33800.0
2008-09-22 14:10:00,55.6,55.76,55.58,55.58,35800.0,52.7478,52.8996,52.7288,52.7288,35800.0
2008-09-22 14:20:00,55.6,55.7,55.5,55.69,42800.0,52.7478,52.8427,52.6529,52.8332,42800.0
2008-09-22 14:30:00,55.69,55.85,55.67,55.8,31900.0,52.8332,52.985,52.8142,52.9375,31900.0
2008-09-22 14:40:00,55.79,55.82,55.61,55.65,28800.0,52.928,52.9565,52.7573,52.7952,28800.0
2008-09-22 14:50:00,55.64,55.66,55.49,55.59,38700.0,52.7857,52.8047,52.6434,52.7383,38700.0
2008-09-22 15:00:00,55.58,55.65,55.55,55.55,30900.0,52.7288,52.7952,52.7004,52.7004,30900.0
2008-09-22 15:10:00,55.55,55.6,55.27,55.28,69200.0,52.7004,52.7478,52.4347,52.4442,69200.0
2008-09-22 15:20:00,55.28,55.47,55.22,55.24,63800.0,52.4442,52.6245,52.3873,52.4063,63800.0
2008-09-22 15:30:00,55.24,55.29,55.16,55.21,73800.0,52.4063,52.4537,52.3304,52.3778,73800.0
2008-09-22 15:40:00,55.18,55.18,54.77,54.89,97700.0,52.3493,52.3493,51.9604,52.0742,97700.0
2008-09-22 15:50:00,54.89,54.95,54.7,54.92,166500.0,52.0742,52.1311,51.894,52.1027,166500.0
2008-09-23 09:30:00,55.24,55.26,54.61,55.13,64900.0,52.4063,52.4252,51.8086,52.3019,64900.0
2008-09-23 09:40:00,55.13,55.4,55.13,55.4,47800.0,52.3019,52.5581,52.3019,52.5581,47800.0
2008-09-23 09:50:00,55.39,55.7,55.39,55.57,43500.0,52.5486,52.8427,52.5486,52.7193,43500.0
2008-09-23 10:00:00,55.6,55.9,55.41,55.6,86400.0,52.7478,53.0324,52.5675,52.7478,86400.0
2008-09-23 10:10:00,55.59,55.94,55.58,55.91,39100.0,52.7383,53.0704,52.7288,53.0419,39100.0
2008-09-23 10:20:00,55.9,56.02,55.67,55.73,64400.0,53.0324,53.1462,52.8142,52.8711,64400.0
2008-09-23 10:30:00,55.73,55.8,55.57,55.72,74000.0,52.8711,52.9375,52.7193,52.8616,74000.0
2008-09-23 10:40:00,55.71,55.9,55.69,55.9,89000.0,52.8522,53.0324,52.8332,53.0324,89000.0
2008-09-23 10:50:00,55.88,55.91,55.51,55.54,52600.0,53.0134,53.0419,52.6624,52.6909,52600.0
2008-09-23 11:00:00,55.52,55.58,55.4,55.43,54900.0,52.6719,52.7288,52.5581,52.5865,54900.0
2008-09-23 11:10:00,55.42,55.71,55.34,55.71,31700.0,52.577,52.8522,52.5011,52.8522,31700.0
2008-09-23 11:20:00,55.71,55.92,55.71,55.88,71700.0,52.8522,53.0514,52.8522,53.0134,71700.0
2008-09-23 11:30:00,55.89,55.96,55.7,55.74,35700.0,53.0229,53.0893,52.8427,52.8806,35700.0
2008-09-23 11:40:00,55.74,55.86,55.7,55.86,18500.0,52.8806,52.9945,52.8427,52.9945,18500.0
2008-09-23 11:50:00,55.83,55.9,55.66,55.66,24400.0,52.966,53.0324,52.8047,52.8047,24400.0
2008-09-23 12:00:00,55.65,55.68,55.48,55.65,27800.0,52.7952,52.8237,52.634,52.7952,27800.0
2008-09-23 12:10:00,55.65,55.77,55.64,55.73,23200.0,52.7952,52.9091,52.7857,52.8711,23200.0
2008-09-23 12:20:00,55.73,55.75,55.49,55.49,31700.0,52.8711,52.8901,52.6434,52.6434,31700.0
2008-09-23 12:30:00,55.49,55.53,55.39,55.49,32500.0,52.6434,52.6814,52.5486,52.6434,32500.0
2008-09-23 12:40:00,55.49,55.52,55.35,55.43,15200.0,52.6434,52.6719,52.5106,52.5865,15200.0
2008-09-23 12:50:00,55.43,55.49,55.33,55.34,33000.0,52.5865,52.6434,52.4916,52.5011,33000.0
2008-09-23 13:00:00,55.33,55.33,54.91,54.99,37800.0,52.4916,52.4916,52.0932,52.1691,37800.0
2008-09-23 13:10:00,54.98,55.12,54.9,55.01,27700.0,52.1596,52.2924,52.0837,52.1881,27700.0
2008-09-23 13:20:00,55.02,55.1,54.9,54.93,24600.0,52.1975,52.2734,52.0837,52.1122,24600.0
2008-09-23 13:30:00,54.92,54.92,54.65,54.84,33700.0,52.1027,52.1027,51.8465,52.0268,33700.0
2008-09-23 13:40:00,54.82,54.9,54.72,54.8,60800.0,52.0078,52.0837,51.9129,51.9888,60800.0
2008-09-23 13:50:00,54.8,55.0,54.7,54.97,68800.0,51.9888,52.1786,51.894,52.1501,68800.0
2008-09-23 14:00:00,54.97,54.98,54.71,54.94,41300.0,52.1501,52.1596,51.9035,52.1217,41300.0
2008-09-23 14:10:00,54.97,54.97,54.75,54.79,42000.0,52.1501,52.1501,51.9414,51.9793,42000.0
2008-09-23 14:20:00,54.79,54.91,54.66,54.91,60800.0,51.9793,52.0932,51.856,52.0932,60800.0
2008-09-23 14:30:00,54.88,54.97,54.79,54.89,56300.0,52.0647,52.1501,51.9793,52.0742,56300.0
2008-09-23 14:40:00,54.89,55.24,54.83,55.21,45700.0,52.0742,52.4063,52.0173,52.3778,45700.0
2008-09-23 14:50:00,55.2,55.33,55.12,55.12,30500.0,52.3683,52.4916,52.2924,52.2924,30500.0
2008-09-23 15:00:00,55.12,55.41,55.09,55.35,35800.0,52.2924,52.5675,52.264,52.5106,35800.0
2008-09-23 15:10:00,55.34,55.58,55.2,55.52,40300.0,52.5011,52.7288,52.3683,52.6719,40300.0
2008-09-23 15:20:00,55.51,55.55,55.34,55.34,49300.0,52.6624,52.7004,52.5011,52.5011,49300.0
2008-09-23 15:30:00,55.35,55.37,54.95,54.95,57900.0,52.5106,52.5296,52.1311,52.1311,57900.0
2008-09-23 15:40:00,54.97,55.08,54.45,54.57,67200.0,52.1501,52.2545,51.6568,51.7706,67200.0
2008-09-23 15:50:00,54.54,54.67,54.4,54.45,105100.0,51.7422,51.8655,51.6094,51.6568,105100.0
2008-09-24 09:30:00,54.71,54.71,52.67,53.36,214200.0,51.9035,51.9035,49.9681,50.6227,214200.0
2008-09-24 09:40:00,53.38,53.42,53.2,53.32,63900.0,50.6417,50.6796,50.4709,50.5848,63900.0
2008-09-24 09:50:00,53.32,53.72,53.3,53.63,158700.0,50.5848,50.9642,50.5658,50.8789,158700.0
2008-09-24 10:00:00,53.62,53.66,53.45,53.55,140800.0,50.8694,50.9073,50.7081,50.803,140800.0
2008-09-24 10:10:00,53.54,53.58,53.17,53.37,61800.0,50.7935,50.8314,50.4425,50.6322,61800.0
2008-09-24 10:20:00,53.38,53.59,53.3,53.47,50600.0,50.6417,50.8409,50.5658,50.7271,50600.0
2008-09-24 10:30:00,53.47,53.72,53.47,53.56,87900.0,50.7271,50.9642,50.7271,50.8124,87900.0
2008-09-24 10:40:00,53.58,54.05,53.58,54.04,53300.0,50.8314,51.2773,50.8314,51.2678,53300.0
2008-09-24 10:50:00,54.03,54.11,53.93,53.99,70900.0,51.2583,51.3342,51.1635,51.2204,70900.0
2008-09-24 11:00:00,54.02,54.07,53.81,53.82,46800.0,51.2488,51.2963,51.0496,51.0591,46800.0
2008-09-24 11:10:00,53.84,53.93,53.63,53.68,71800.0,51.0781,51.1635,50.8789,50.9263,71800.0
2008-09-24 11:20:00,53.76,53.84,53.66,53.78,74200.0,51.0022,51.0781,50.9073,51.0212,74200.0
2008-09-24 11:30:00,53.77,53.8,53.39,53.4,75100.0,51.0117,51.0401,50.6512,50.6607,75100.0
2008-09-24 11:40:00,53.4,53.43,53.13,53.17,57200.0,50.6607,50.6891,50.4045,50.4425,57200.0
2008-09-24 11:50:00,53.18,53.32,53.16,53.25,74700.0,50.4519,50.5848,50.433,50.5183,74700.0
2008-09-24 12:00:00,53.26,53.3,53.17,53.17,57900.0,50.5278,50.5658,50.4425,50.4425,57900.0
2008-09-24 12:10:00,53.17,53.55,53.08,53.48,116600.0,50.4425,50.803,50.3571,50.7365,116600.0
2008-09-24 12:20:00,53.49,53.54,53.34,53.47,39400.0,50.746,50.7935,50.6037,50.7271,39400.0
2008-09-24 12:30:00,53.45,53.51,53.39,53.48,37200.0,50.7081,50.765,50.6512,50.7365,37200.0
2008-09-24 12:40:00,53.5,53.65,53.41,53.47,32300.0,50.7555,50.8978,50.6701,50.7271,32300.0
2008-09-24 12:50:00,53.46,53.67,53.46,53.66,28100.0,50.7176,50.9168,50.7176,50.9073,28100.0
2008-09-24 13:00:00,53.66,53.92,53.63,53.91,44500.0,50.9073,51.154,50.8789,51.1445,44500.0
2008-09-24 13:10:00,53.9,54.16,53.86,54.08,66500.0,51.135,51.3817,51.0971,51.3058,66500.0
2008-09-24 13:20:00,54.09,54.3,54.08,54.25,66700.0,51.3153,51.5145,51.3058,51.467,66700.0
2008-09-24 13:30:00,54.26,54.35,54.2,54.26,34200.0,51.4765,51.5619,51.4196,51.4765,34200.0
2008-09-24 13:40:00,54.28,54.43,54.21,54.38,54000.0,51.4955,51.6378,51.4291,51.5904,54000.0
2008-09-24 13:50:00,54.38,54.5,54.25,54.35,120300.0,51.5904,51.7042,51.467,51.5619,120300.0
2008-09-24 14:00:00,54.33,54.35,54.15,54.19,96700.0,51.5429,51.5619,51.3722,51.4101,96700.0
2008-09-24 14:10:00,54.19,54.25,54.11,54.22,66200.0,51.4101,51.467,51.3342,51.4386,66200.0
2008-09-24 14:20:00,54.23,54.4,54.13,54.36,41100.0,51.4481,51.6094,51.3532,51.5714,41100.0
2008-09-24 14:30:00,54.35,54.63,54.35,54.58,86600.0,51.5619,51.8276,51.5619,51.7801,86600.0
2008-09-24 14:40:00,54.58,54.67,54.52,54.6,41800.0,51.7801,51.8655,51.7232,51.7991,41800.0
2008-09-24 14:50:00,54.58,54.61,54.42,54.47,62700.0,51.7801,51.8086,51.6283,51.6758,62700.0
2008-09-24 15:00:00,54.47,54.55,54.23,54.55,60800.0,51.6758,51.7517,51.4481,51.7517,60800.0
2008-09-24 15:10:00,54.55,54.58,54.19,54.24,46700.0,51.7517,51.7801,51.4101,51.4576,46700.0
2008-09-24 15:20:00,54.25,54.53,54.2,54.53,38800.0,51.467,51.7327,51.4196,51.7327,38800.0
2008-09-24 15:30:00,54.51,54.58,54.3,54.33,76000.0,51.7137,51.7801,51.5145,51.5429,76000.0
2008-09-24 15:40:00,54.34,54.35,54.18,54.22,92400.0,51.5524,51.5619,51.4006,51.4386,92400.0
2008-09-24 15:50:00,54.23,54.35,54.13,54.34,155600.0,51.4481,51.5619,51.3532,51.5524,155600.0
2008-09-25 09:30:00,54.56,54.81,54.21,54.37,76100.0,51.7611,51.9983,51.4291,51.5809,76100.0
2008-09-25 09:40:00,54.38,54.92,54.38,54.86,77400.0,51.5904,52.1027,51.5904,52.0458,77400.0
2008-09-25 09:50:00,54.87,55.06,54.83,54.99,61000.0,52.0552,52.2355,52.0173,52.1691,61000.0
2008-09-25 10:00:00,55.0,55.43,54.89,55.4,58700.0,52.1786,52.5865,52.0742,52.5581,58700.0
2008-09-25 10:10:00,55.38,55.79,55.29,55.76,103100.0,52.5391,52.928,52.4537,52.8996,103100.0
2008-09-25 10:20:00,55.74,55.77,55.47,55.6,70300.0,52.8806,52.9091,52.6245,52.7478,70300.0
2008-09-25 10:30:00,55.6,55.66,55.46,55.55,90800.0,52.7478,52.8047,52.615,52.7004,90800.0
2008-09-25 10:40:00,55.58,55.72,55.43,55.47,48800.0,52.7288,52.8616,52.5865,52.6245,48800.0
2008-09-25 10:50:00,55.47,55.59,55.46,55.52,31300.0,52.6245,52.7383,52.615,52.6719,31300.0
2008-09-25 11:00:00,55.54,55.59,55.32,55.32,44200.0,52.6909,52.7383,52.4822,52.4822,44200.0
2008-09-25 11:10:00,55.32,55.36,55.19,55.32,85100.0,52.4822,52.5201,52.3588,52.4822,85100.0
2008-09-25 11:20:00,55.34,55.4,55.22,55.28,59400.0,52.5011,52.5581,52.3873,52.4442,59400.0
2008-09-25 11:30:00,55.28,55.37,55.25,55.25,75600.0,52.4442,52.5296,52.4157,52.4157,75600.0
2008-09-25 11:40:00,55.24,55.37,55.24,55.32,45800.0,52.4063,52.5296,52.4063,52.4822,45800.0
2008-09-25 11:50:00,55.32,55.37,55.22,55.3,31200.0,52.4822,52.5296,52.3873,52.4632,31200.0
2008-09-25 12:00:00,55.31,55.44,55.3,55.43,27800.0,52.4727,52.596,52.4632,52.5865,27800.0
2008-09-25 12:10:00,55.43,55.55,55.27,55.51,81100.0,52.5865,52.7004,52.4347,52.6624,81100.0
2008-09-25 12:20:00,55.52,55.6,55.5,55.57,63100.0,52.6719,52.7478,52.6529,52.7193,63100.0
2008-09-25 12:30:00,55.57,55.7,55.53,55.65,54800.0,52.7193,52.8427,52.6814,52.7952,54800.0
2008-09-25 12:40:00,55.64,55.78,55.62,55.7,46500.0,52.7857,52.9186,52.7668,52.8427,46500.0
2008-09-25 12:50:00,55.7,55.91,55.66,55.76,88300.0,52.8427,53.0419,52.8047,52.8996,88300.0
2008-09-25 13:00:00,55.76,55.94,55.74,55.74,42700.0,52.8996,53.0704,52.8806,52.8806,42700.0
2008-09-25 13:10:00,55.74,55.75,55.43,55.49,48700.0,52.8806,52.8901,52.5865,52.6434,48700.0
2008-09-25 13:20:00,55.49,55.56,55.41,55.56,31900.0,52.6434,52.7098,52.5675,52.7098,31900.0
2008-09-25 13:30:00,55.56,55.73,55.56,55.66,34400.0,52.7098,52.8711,52.7098,52.8047,34400.0
2008-09-25 13:40:00,55.66,55.67,55.54,55.65,40100.0,52.8047,52.8142,52.6909,52.7952,40100.0
2008-09-25 13:50:00,55.63,55.64,55.4,55.46,42300.0,52.7763,52.7857,52.5581,52.615,42300.0
2008-09-25 14:00:00,55.46,55.46,55.34,55.38,34100.0,52.615,52.615,52.5011,52.5391,34100.0
2008-09-25 14:10:00,55.39,55.4,55.23,55.33,30800.0,52.5486,52.5581,52.3968,52.4916,30800.0
2008-09-25 14:20:00,55.33,55.34,55.27,55.32,51600.0,52.4916,52.5011,52.4347,52.4822,51600.0
2008-09-25 14:30:00,55.31,55.37,55.26,55.37,67000.0,52.4727,52.5296,52.4252,52.5296,67000.0
2008-09-25 14:40:00,55.36,55.46,55.28,55.41,59100.0,52.5201,52.615,52.4442,52.5675,59100.0
2008-09-25 14:50:00,55.41,55.6,55.4,55.6,97600.0,52.5675,52.7478,52.5581,52.7478,97600.0
2008-09-25 15:00:00,55.61,55.79,55.51,55.74,122000.0,52.7573,52.928,52.6624,52.8806,122000.0
2008-09-25 15:10:00,55.75,56.13,55.74,56.11,187100.0,52.8901,53.2506,52.8806,53.2316,187100.0
2008-09-25 15:20:00,56.11,56.18,56.0,56.05,71500.0,53.2316,53.298,53.1273,53.1747,71500.0
2008-09-25 15:30:00,56.05,56.2,55.98,56.19,113800.0,53.1747,53.317,53.1083,53.3075,113800.0
2008-09-25 15:40:00,56.19,56.22,55.98,56.13,187300.0,53.3075,53.336,53.1083,53.2506,187300.0
2008-09-25 15:50:00,56.13,56.14,55.83,56.04,284900.0,53.2506,53.2601,52.966,53.1652,284900.0
2008-09-26 09:30:00,55.38,56.0,55.01,55.79,77400.0,52.5391,53.1273,52.1881,52.928,77400.0
2008-09-26 09:40:00,55.79,55.95,55.53,55.93,81700.0,52.928,53.0798,52.6814,53.0609,81700.0
2008-09-26 09:50:00,55.94,56.49,55.92,56.24,96800.0,53.0704,53.5921,53.0514,53.355,96800.0
2008-09-26 10:00:00,56.23,56.29,55.87,55.88,85700.0,53.3455,53.4024,53.0039,53.0134,85700.0
2008-09-26 10:10:00,55.87,55.89,55.69,55.74,34300.0,53.0039,53.0229,52.8332,52.8806,34300.0
2008-09-26 10:20:00,55.75,55.89,55.74,55.81,70700.0,52.8901,53.0229,52.8806,52.947,70700.0
2008-09-26 10:30:00,55.83,55.84,55.66,55.7,40900.0,52.966,52.9755,52.8047,52.8427,40900.0
2008-09-26 10:40:00,55.72,55.82,55.69,55.7,41100.0,52.8616,52.9565,52.8332,52.8427,41100.0
2008-09-26 10:50:00,55.69,55.94,55.64,55.89,46300.0,52.8332,53.0704,52.7857,53.0229,46300.0
2008-09-26 11:00:00,55.89,55.91,55.72,55.76,34900.0,53.0229,53.0419,52.8616,52.8996,34900.0
2008-09-26 11:10:00,55.75,55.76,55.43,55.51,44700.0,52.8901,52.8996,52.5865,52.6624,44700.0
2008-09-26 11:20:00,55.51,55.67,55.48,55.65,31700.0,52.6624,52.8142,52.634,52.7952,31700.0
2008-09-26 11:30:00,55.67,55.89,55.66,55.76,28800.0,52.8142,53.0229,52.8047,52.8996,28800.0
2008-09-26 11:40:00,55.75,55.82,55.67,55.74,19800.0,52.8901,52.9565,52.8142,52.8806,19800.0
2008-09-26 11:50:00,55.75,55.94,55.74,55.9,36200.0,52.8901,53.0704,52.8806,53.0324,36200.0
2008-09-26 12:00:00,55.89,56.0,55.84,56.0,41300.0,53.0229,53.1273,52.9755,53.1273,41300.0
2008-09-26 12:10:00,56.0,56.02,55.83,55.86,37800.0,53.1273,53.1462,52.966,52.9945,37800.0
2008-09-26 12:20:00,55.83,56.03,55.83,56.02,27100.0,52.966,53.1557,52.966,53.1462,27100.0
2008-09-26 12:30:00,56.03,56.21,56.02,56.06,25300.0,53.1557,53.3265,53.1462,53.1842,25300.0
2008-09-26 12:40:00,56.03,56.21,55.97,56.14,24100.0,53.1557,53.3265,53.0988,53.2601,24100.0
2008-09-26 12:50:00,56.15,56.25,56.12,56.21,25300.0,53.2696,53.3645,53.2411,53.3265,25300.0
2008-09-26 13:00:00,56.22,56.34,56.16,56.28,29200.0,53.336,53.4498,53.2791,53.3929,29200.0
2008-09-26 13:10:00,56.28,56.47,56.26,56.44,35400.0,53.3929,53.5732,53.3739,53.5447,35400.0
2008-09-26 13:20:00,56.43,56.52,56.38,56.52,39100.0,53.5352,53.6206,53.4878,53.6206,39100.0
2008-09-26 13:30:00,56.52,56.57,56.3,56.31,46700.0,53.6206,53.668,53.4119,53.4214,46700.0
2008-09-26 13:40:00,56.32,56.54,56.31,56.48,38100.0,53.4309,53.6396,53.4214,53.5827,38100.0
2008-09-26 13:50:00,56.49,56.49,56.26,56.3,27200.0,53.5921,53.5921,53.3739,53.4119,27200.0
2008-09-26 14:00:00,56.29,56.29,55.96,55.96,70100.0,53.4024,53.4024,53.0893,53.0893,70100.0
2008-09-26 14:10:00,55.95,56.33,55.94,56.33,33100.0,53.0798,53.4403,53.0704,53.4403,33100.0
2008-09-26 14:20:00,56.33,56.35,56.15,56.18,28400.0,53.4403,53.4593,53.2696,53.298,28400.0
2008-09-26 14:30:00,56.17,56.26,56.13,56.26,31100.0,53.2886,53.3739,53.2506,53.3739,31100.0
2008-09-26 14:40:00,56.26,56.36,56.18,56.33,41300.0,53.3739,53.4688,53.298,53.4403,41300.0
2008-09-26 14:50:00,56.33,56.35,56.18,56.18,52900.0,53.4403,53.4593,53.298,53.298,52900.0
2008-09-26 15:00:00,56.17,56.18,55.93,56.02,83100.0,53.2886,53.298,53.0609,53.1462,83100.0
2008-09-26 15:10:00,56.04,56.15,56.04,56.11,62200.0,53.1652,53.2696,53.1652,53.2316,62200.0
2008-09-26 15:20:00,56.12,56.45,56.12,56.34,96200.0,53.2411,53.5542,53.2411,53.4498,96200.0
2008-09-26 15:30:00,56.35,56.57,56.33,56.57,59700.0,53.4593,53.668,53.4403,53.668,59700.0
2008-09-26 15:40:00,56.55,56.71,56.4,56.59,118500.0,53.6491,53.8009,53.5068,53.687,118500.0
2008-09-26 15:50:00,56.58,56.71,56.57,56.64,130800.0,53.6775,53.8009,53.668,53.7344,130800.0
2008-09-29 09:30:00,55.99,56.42,55.76,55.97,67600.0,53.1178,53.5257,52.8996,53.0988,67600.0
2008-09-29 09:40:00,55.92,55.96,55.65,55.7,56200.0,53.0514,53.0893,52.7952,52.8427,56200.0
2008-09-29 09:50:00,55.7,55.77,55.3,55.61,111500.0,52.8427,52.9091,52.4632,52.7573,111500.0
2008-09-29 10:00:00,55.61,55.67,55.29,55.3,77200.0,52.7573,52.8142,52.4537,52.4632,77200.0
2008-09-29 10:10:00,55.32,55.39,55.05,55.2,49500.0,52.4822,52.5486,52.226,52.3683,49500.0
2008-09-29 10:20:00,55.22,55.28,55.01,55.22,54700.0,52.3873,52.4442,52.1881,52.3873,54700.0
2008-09-29 10:30:00,55.26,55.43,55.19,55.3,37400.0,52.4252,52.5865,52.3588,52.4632,37400.0
2008-09-29 10:40:00,55.29,55.51,55.15,55.46,38100.0,52.4537,52.6624,52.3209,52.615,38100.0
2008-09-29 10:50:00,55.46,55.51,55.2,55.26,34600.0,52.615,52.6624,52.3683,52.4252,34600.0
2008-09-29 11:00:00,55.27,55.36,55.16,55.3,47800.0,52.4347,52.5201,52.3304,52.4632,47800.0
2008-09-29 11:10:00,55.31,55.33,54.83,54.93,77800.0,52.4727,52.4916,52.0173,52.1122,77800.0
2008-09-29 11:20:00,54.95,55.02,54.92,54.95,25400.0,52.1311,52.1975,52.1027,52.1311,25400.0
2008-09-29 11:30:00,54.94,54.97,54.8,54.85,66200.0,52.1217,52.1501,51.9888,52.0363,66200.0
2008-09-29 11:40:00,54.85,54.91,54.75,54.84,45300.0,52.0363,52.0932,51.9414,52.0268,45300.0
2008-09-29 11:50:00,54.83,54.86,54.74,54.75,32700.0,52.0173,52.0458,51.9319,51.9414,32700.0
2008-09-29 12:00:00,54.79,54.83,54.66,54.74,44900.0,51.9793,52.0173,51.856,51.9319,44900.0
2008-09-29 12:10:00,54.74,54.85,54.5,54.54,99800.0,51.9319,52.0363,51.7042,51.7422,99800.0
2008-09-29 12:20:00,54.56,54.73,54.55,54.65,22900.0,51.7611,51.9224,51.7517,51.8465,22900.0
2008-09-29 12:30:00,54.61,54.76,54.39,54.69,37600.0,51.8086,51.9509,51.5999,51.8845,37600.0
2008-09-29 12:40:00,54.66,54.76,54.6,54.61,73700.0,51.856,51.9509,51.7991,51.8086,73700.0
2008-09-29 12:50:00,54.63,54.64,54.5,54.54,19900.0,51.8276,51.837,51.7042,51.7422,19900.0
2008-09-29 13:00:00,54.5,54.51,54.31,54.43,28600.0,51.7042,51.7137,51.524,51.6378,28600.0
2008-09-29 13:10:00,54.43,54.6,54.38,54.45,34400.0,51.6378,51.7991,51.5904,51.6568,34400.0
2008-09-29 13:20:00,54.44,54.8,54.44,54.68,71700.0,51.6473,51.9888,51.6473,51.875,71700.0
2008-09-29 13:30:00,54.64,54.7,54.31,54.49,236600.0,51.837,51.894,51.524,51.6947,236600.0
2008-09-29 13:40:00,54.48,54.49,52.56,53.81,199500.0,51.6852,51.6947,49.8637,51.0496,199500.0
2008-09-29 13:50:00,53.79,54.72,53.41,54.15,91900.0,51.0306,51.9129,50.6701,51.3722,91900.0
2008-09-29 14:00:00,54.14,54.78,53.1,53.52,142900.0,51.3627,51.9699,50.376,50.7745,142900.0
2008-09-29 14:10:00,53.6,54.5,53.6,54.12,104200.0,50.8504,51.7042,50.8504,51.3437,104200.0
2008-09-29 14:20:00,54.12,54.41,53.8,54.01,223600.0,51.3437,51.6188,51.0401,51.2394,223600.0
2008-09-29 14:30:00,54.06,54.1,53.78,53.88,97200.0,51.2868,51.3247,51.0212,51.116,97200.0
2008-09-29 14:40:00,53.88,53.91,53.64,53.64,87400.0,51.116,51.1445,50.8883,50.8883,87400.0
2008-09-29 14:50:00,53.68,53.74,53.46,53.61,152900.0,50.9263,50.9832,50.7176,50.8599,152900.0
2008-09-29 15:00:00,53.62,53.98,53.55,53.57,72100.0,50.8694,51.2109,50.803,50.8219,72100.0
2008-09-29 15:10:00,53.6,53.94,53.37,53.63,129500.0,50.8504,51.173,50.6322,50.8789,129500.0
2008-09-29 15:20:00,53.6,53.6,52.96,53.12,86800.0,50.8504,50.8504,50.2432,50.395,86800.0
2008-09-29 15:30:00,53.13,53.37,53.06,53.36,67800.0,50.4045,50.6322,50.3381,50.6227,67800.0
2008-09-29 15:40:00,53.33,53.52,53.0,53.15,192600.0,50.5942,50.7745,50.2812,50.4235,192600.0
2008-09-29 15:50:00,53.15,53.52,53.06,53.06,229900.0,50.4235,50.7745,50.3381,50.3381,229900.0
2008-09-30 09:30:00,54.17,54.38,53.0,53.4,116000.0,51.3912,51.5904,50.2812,50.6607,116000.0
2008-09-30 09:40:00,53.39,53.56,52.83,52.92,61500.0,50.6512,50.8124,50.1199,50.2053,61500.0
2008-09-30 09:50:00,52.89,53.17,52.72,52.78,61200.0,50.1768,50.4425,50.0155,50.0725,61200.0
2008-09-30 10:00:00,52.79,53.19,52.65,53.04,124200.0,50.0819,50.4614,49.9491,50.3191,124200.0
2008-09-30 10:10:00,53.04,53.46,53.02,53.27,120400.0,50.3191,50.7176,50.3001,50.5373,120400.0
2008-09-30 10:20:00,53.26,53.37,53.23,53.31,41200.0,50.5278,50.6322,50.4994,50.5753,41200.0
2008-09-30 10:30:00,53.33,53.47,53.31,53.44,38300.0,50.5942,50.7271,50.5753,50.6986,38300.0
2008-09-30 10:40:00,53.44,53.55,53.33,53.52,72000.0,50.6986,50.803,50.5942,50.7745,72000.0
2008-09-30 10:50:00,53.47,53.5,53.27,53.37,61800.0,50.7271,50.7555,50.5373,50.6322,61800.0
2008-09-30 11:00:00,53.4,53.55,53.36,53.55,38700.0,50.6607,50.803,50.6227,50.803,38700.0
2008-09-30 11:10:00,53.55,53.55,53.24,53.39,47800.0,50.803,50.803,50.5089,50.6512,47800.0
2008-09-30 11:20:00,53.38,53.55,53.27,53.51,35800.0,50.6417,50.803,50.5373,50.765,35800.0
2008-09-30 11:30:00,53.51,53.68,53.45,53.65,57800.0,50.765,50.9263,50.7081,50.8978,57800.0
2008-09-30 11:40:00,53.68,54.01,53.68,54.0,47200.0,50.9263,51.2394,50.9263,51.2299,47200.0
2008-09-30 11:50:00,53.98,53.99,53.82,53.88,33700.0,51.2109,51.2204,51.0591,51.116,33700.0
2008-09-30 12:00:00,53.89,53.91,53.66,53.73,44400.0,51.1255,51.1445,50.9073,50.9737,44400.0
2008-09-30 12:10:00,53.73,53.78,53.65,53.66,39700.0,50.9737,51.0212,50.8978,50.9073,39700.0
2008-09-30 12:20:00,53.67,53.79,53.67,53.74,45300.0,50.9168,51.0306,50.9168,50.9832,45300.0
2008-09-30 12:30:00,53.74,53.75,53.63,53.66,69300.0,50.9832,50.9927,50.8789,50.9073,69300.0
2008-09-30 12:40:00,53.63,53.78,53.62,53.77,26900.0,50.8789,51.0212,50.8694,51.0117,26900.0
2008-09-30 12:50:00,53.77,53.92,53.63,53.85,70000.0,51.0117,51.154,50.8789,51.0876,70000.0
2008-09-30 13:00:00,53.83,53.84,53.43,53.45,47900.0,51.0686,51.0781,50.6891,50.7081,47900.0
2008-09-30 13:10:00,53.45,53.74,53.4,53.65,47100.0,50.7081,50.9832,50.6607,50.8978,47100.0
2008-09-30 13:20:00,53.63,53.95,53.59,53.94,28200.0,50.8789,51.1824,50.8409,51.173,28200.0
2008-09-30 13:30:00,53.93,54.0,53.92,53.97,61000.0,51.1635,51.2299,51.154,51.2014,61000.0
2008-09-30 13:40:00,53.97,54.07,53.84,54.07,56600.0,51.2014,51.2963,51.0781,51.2963,56600.0
2008-09-30 13:50:00,54.07,54.27,54.01,54.06,127500.0,51.2963,51.486,51.2394,51.2868,127500.0
2008-09-30 14:00:00,54.06,54.12,53.94,53.97,50700.0,51.2868,51.3437,51.173,51.2014,50700.0
2008-09-30 14:10:00,53.98,54.23,53.98,54.11,43700.0,51.2109,51.4481,51.2109,51.3342,43700.0
2008-09-30 14:20:00,54.11,54.3,53.99,54.28,56700.0,51.3342,51.5145,51.2204,51.4955,56700.0
2008-09-30 14:30:00,54.29,54.44,54.26,54.43,51600.0,51.505,51.6473,51.4765,51.6378,51600.0
2008-09-30 14:40:00,54.43,54.5,54.4,54.46,42600.0,51.6378,51.7042,51.6094,51.6663,42600.0
2008-09-30 14:50:00,54.45,54.67,54.45,54.56,49200.0,51.6568,51.8655,51.6568,51.7611,49200.0
2008-09-30 15:00:00,54.57,54.81,54.51,54.68,69500.0,51.7706,51.9983,51.7137,51.875,69500.0
2008-09-30 15:10:00,54.68,54.73,54.48,54.67,82400.0,51.875,51.9224,51.6852,51.8655,82400.0
2008-09-30 15:20:00,54.68,55.0,54.68,54.97,94900.0,51.875,52.1786,51.875,52.1501,94900.0
2008-09-30 15:30:00,54.97,54.97,54.71,54.73,85900.0,52.1501,52.1501,51.9035,51.9224,85900.0
2008-09-30 15:40:00,54.73,55.27,54.72,55.22,121600.0,51.9224,52.4347,51.9129,52.3873,121600.0
2008-09-30 15:50:00,55.21,55.23,54.92,55.0,229500.0,52.3778,52.3968,52.1027,52.1786,229500.0
2008-10-01 09:30:00,54.58,55.12,54.24,54.44,132800.0,51.7801,52.2924,51.4576,51.6473,132800.0
2008-10-01 09:40:00,54.45,54.57,54.35,54.41,59500.0,51.6568,51.7706,51.5619,51.6188,59500.0
2008-10-01 09:50:00,54.38,54.5,54.35,54.47,48600.0,51.5904,51.7042,51.5619,51.6758,48600.0
2008-10-01 10:00:00,54.45,54.46,53.79,53.79,79600.0,51.6568,51.6663,51.0306,51.0306,79600.0
2008-10-01 10:10:00,53.75,53.9,53.67,53.88,45600.0,50.9927,51.135,50.9168,51.116,45600.0
2008-10-01 10:20:00,53.88,54.0,53.77,53.79,94200.0,51.116,51.2299,51.0117,51.0306,94200.0
2008-10-01 10:30:00,53.79,53.83,53.61,53.72,72800.0,51.0306,51.0686,50.8599,50.9642,72800.0
2008-10-01 10:40:00,53.71,53.81,53.52,53.52,64000.0,50.9547,51.0496,50.7745,50.7745,64000.0
2008-10-01 10:50:00,53.52,53.53,53.27,53.3,79400.0,50.7745,50.784,50.5373,50.5658,79400.0
2008-10-01 11:00:00,53.29,53.37,53.01,53.05,76100.0,50.5563,50.6322,50.2907,50.3286,76100.0
2008-10-01 11:10:00,53.05,53.07,52.72,52.88,156400.0,50.3286,50.3476,50.0155,50.1673,156400.0
2008-10-01 11:20:00,52.9,53.04,52.79,52.9,82100.0,50.1863,50.3191,50.0819,50.1863,82100.0
2008-10-01 11:30:00,52.91,53.13,52.9,53.08,66900.0,50.1958,50.4045,50.1863,50.3571,66900.0
2008-10-01 11:40:00,53.08,53.15,52.99,53.15,66000.0,50.3571,50.4235,50.2717,50.4235,66000.0
2008-10-01 11:50:00,53.13,53.18,52.98,53.03,53000.0,50.4045,50.4519,50.2622,50.3096,53000.0
2008-10-01 12:00:00,53.01,53.04,52.93,52.96,43300.0,50.2907,50.3191,50.2148,50.2432,43300.0
2008-10-01 12:10:00,52.96,53.13,52.84,52.94,80800.0,50.2432,50.4045,50.1294,50.2242,80800.0
2008-10-01 12:20:00,52.94,52.96,52.79,52.82,34100.0,50.2242,50.2432,50.0819,50.1104,34100.0
2008-10-01 12:30:00,52.85,53.02,52.81,53.0,53200.0,50.1389,50.3001,50.1009,50.2812,53200.0
2008-10-01 12:40:00,53.0,53.33,52.98,53.3,62600.0,50.2812,50.5942,50.2622,50.5658,62600.0
2008-10-01 12:50:00,53.3,53.37,53.01,53.02,66600.0,50.5658,50.6322,50.2907,50.3001,66600.0
2008-10-01 13:00:00,53.05,53.06,52.95,53.04,45800.0,50.3286,50.3381,50.2337,50.3191,45800.0
2008-10-01 13:10:00,53.05,53.11,52.72,52.72,90300.0,50.3286,50.3855,50.0155,50.0155,90300.0
2008-10-01 13:20:00,52.74,52.78,52.36,52.5,140400.0,50.0345,50.0725,49.674,49.8068,140400.0
2008-10-01 13:30:00,52.52,52.52,52.27,52.34,59600.0,49.8258,49.8258,49.5886,49.655,59600.0
2008-10-01 13:40:00,52.36,52.65,52.05,52.16,200200.0,49.674,49.9491,49.3799,49.4843,200200.0
2008-10-01 13:50:00,52.17,52.25,51.63,51.79,185300.0,49.4937,49.5696,48.9815,49.1332,185300.0
2008-10-01 14:00:00,51.8,52.0,51.37,51.54,287000.0,49.1427,49.3325,48.7348,48.8961,287000.0
2008-10-01 14:10:00,51.54,52.0,51.52,52.0,145700.0,48.8961,49.3325,48.8771,49.3325,145700.0
2008-10-01 14:20:00,52.0,52.36,51.94,52.36,110800.0,49.3325,49.674,49.2755,49.674,110800.0
2008-10-01 14:30:00,52.36,52.52,52.19,52.5,117800.0,49.674,49.8258,49.5127,49.8068,117800.0
2008-10-01 14:40:00,52.52,52.77,52.51,52.68,102500.0,49.8258,50.063,49.8163,49.9776,102500.0
2008-10-01 14:50:00,52.71,52.84,52.68,52.79,155600.0,50.006,50.1294,49.9776,50.0819,155600.0
2008-10-01 15:00:00,52.79,53.04,52.64,53.04,127800.0,50.0819,50.3191,49.9396,50.3191,127800.0
2008-10-01 15:10:00,53.04,53.25,52.85,53.01,121400.0,50.3191,50.5183,50.1389,50.2907,121400.0
2008-10-01 15:20:00,53.01,53.32,52.99,53.24,129100.0,50.2907,50.5848,50.2717,50.5089,129100.0
2008-10-01 15:30:00,53.23,53.32,53.13,53.15,97500.0,50.4994,50.5848,50.4045,50.4235,97500.0
2008-10-01 15:40:00,53.14,53.36,53.14,53.23,162600.0,50.414,50.6227,50.414,50.4994,162600.0
2008-10-01 15:50:00,53.21,53.28,53.11,53.19,200600.0,50.4804,50.5468,50.3855,50.4614,200600.0
2008-10-02 09:30:00,53.17,53.17,51.33,52.06,234800.0,50.4425,50.4425,48.6968,49.3894,234800.0
2008-10-02 09:40:00,52.08,52.38,51.99,52.26,153300.0,49.4084,49.693,49.323,49.5791,153300.0
2008-10-02 09:50:00,52.24,52.44,51.97,52.0,250400.0,49.5602,49.7499,49.304,49.3325,250400.0
2008-10-02 10:00:00,52.0,52.08,51.65,51.7,378300.0,49.3325,49.4084,49.0004,49.0479,378300.0
2008-10-02 10:10:00,51.67,52.0,51.55,51.79,97600.0,49.0194,49.3325,48.9056,49.1332,97600.0
2008-10-02 10:20:00,51.8,51.89,51.42,51.42,92500.0,49.1427,49.2281,48.7822,48.7822,92500.0
2008-10-02 10:30:00,51.44,51.5,51.01,51.01,123300.0,48.8012,48.8581,48.3933,48.3933,123300.0
2008-10-02 10:40:00,51.04,51.19,50.91,51.18,138700.0,48.4217,48.564,48.2984,48.5545,138700.0
2008-10-02 10:50:00,51.18,51.36,51.15,51.2,109800.0,48.5545,48.7253,48.5261,48.5735,109800.0
2008-10-02 11:00:00,51.2,51.22,50.79,50.82,89200.0,48.5735,48.5925,48.1845,48.213,89200.0
2008-10-02 11:10:00,50.84,50.85,50.41,50.58,138100.0,48.232,48.2415,47.824,47.9853,138100.0
2008-10-02 11:20:00,50.57,50.66,50.46,50.55,106600.0,47.9758,48.0612,47.8715,47.9569,106600.0
2008-10-02 11:30:00,50.54,50.66,50.48,50.51,87300.0,47.9474,48.0612,47.8904,47.9189,87300.0
2008-10-02 11:40:00,50.51,50.6,50.47,50.53,80000.0,47.9189,48.0043,47.881,47.9379,80000.0
2008-10-02 11:50:00,50.53,50.85,50.5,50.78,132700.0,47.9379,48.2415,47.9094,48.1751,132700.0
2008-10-02 12:00:00,50.78,51.1,50.78,51.0,108300.0,48.1751,48.4786,48.1751,48.3838,108300.0
2008-10-02 12:10:00,51.01,51.19,51.0,51.15,67800.0,48.3933,48.564,48.3838,48.5261,67800.0
2008-10-02 12:20:00,51.15,51.16,50.85,50.85,58100.0,48.5261,48.5356,48.2415,48.2415,58100.0
2008-10-02 12:30:00,50.88,51.04,50.79,51.01,48300.0,48.2699,48.4217,48.1845,48.3933,48300.0
2008-10-02 12:40:00,51.03,51.06,50.86,51.03,94900.0,48.4122,48.4407,48.251,48.4122,94900.0
2008-10-02 12:50:00,51.04,51.2,51.04,51.15,38600.0,48.4217,48.5735,48.4217,48.5261,38600.0
2008-10-02 13:00:00,51.18,51.18,50.98,51.04,52500.0,48.5545,48.5545,48.3648,48.4217,52500.0
2008-10-02 13:10:00,51.05,51.15,51.01,51.1,90600.0,48.4312,48.5261,48.3933,48.4786,90600.0
2008-10-02 13:20:00,51.1,51.12,51.0,51.04,59700.0,48.4786,48.4976,48.3838,48.4217,59700.0
2008-10-02 13:30:00,51.04,51.27,51.02,51.22,94600.0,48.4217,48.6399,48.4027,48.5925,94600.0
2008-10-02 13:40:00,51.22,51.46,51.11,51.17,68100.0,48.5925,48.8202,48.4881,48.545,68100.0
2008-10-02 13:50:00,51.15,51.39,51.0,51.39,184700.0,48.5261,48.7538,48.3838,48.7538,184700.0
2008-10-02 14:00:00,51.4,51.43,51.26,51.28,60700.0,48.7632,48.7917,48.6304,48.6494,60700.0
2008-10-02 14:10:00,51.3,51.42,51.15,51.28,72200.0,48.6684,48.7822,48.5261,48.6494,72200.0
2008-10-02 14:20:00,51.29,51.38,51.24,51.31,85700.0,48.6589,48.7443,48.6115,48.6779,85700.0
2008-10-02 14:30:00,51.31,51.39,51.2,51.25,105300.0,48.6779,48.7538,48.5735,48.6209,105300.0
2008-10-02 14:40:00,51.21,51.25,51.16,51.19,106500.0,48.583,48.6209,48.5356,48.564,106500.0
2008-10-02 14:50:00,51.19,51.28,51.1,51.26,63900.0,48.564,48.6494,48.4786,48.6304,63900.0
2008-10-02 15:00:00,51.25,51.27,51.09,51.1,68400.0,48.6209,48.6399,48.4692,48.4786,68400.0
2008-10-02 15:10:00,51.1,51.13,50.96,51.01,128400.0,48.4786,48.5071,48.3458,48.3933,128400.0
2008-10-02 15:20:00,51.0,51.09,50.77,50.78,415500.0,48.3838,48.4692,48.1656,48.1751,415500.0
2008-10-02 15:30:00,50.78,51.04,50.65,50.65,127600.0,48.1751,48.4217,48.0517,48.0517,127600.0
2008-10-02 15:40:00,50.65,50.69,50.11,50.13,268900.0,48.0517,48.0897,47.5394,47.5584,268900.0
2008-10-02 15:50:00,50.13,50.52,50.12,50.38,393500.0,47.5584,47.9284,47.5489,47.7956,393500.0
2008-10-03 09:30:00,51.12,51.74,51.0,51.39,113100.0,48.4976,49.0858,48.3838,48.7538,113100.0
2008-10-03 09:40:00,51.41,51.51,51.16,51.21,97100.0,48.7727,48.8676,48.5356,48.583,97100.0
2008-10-03 09:50:00,51.24,51.43,51.23,51.34,73000.0,48.6115,48.7917,48.602,48.7063,73000.0
2008-10-03 10:00:00,51.33,51.42,51.23,51.35,60600.0,48.6968,48.7822,48.602,48.7158,60600.0
2008-10-03 10:10:00,51.35,51.45,51.21,51.38,86200.0,48.7158,48.8107,48.583,48.7443,86200.0
2008-10-03 10:20:00,51.38,51.47,51.28,51.37,117500.0,48.7443,48.8297,48.6494,48.7348,117500.0
2008-10-03 10:30:00,51.37,51.83,51.32,51.8,269200.0,48.7348,49.1712,48.6874,49.1427,269200.0
2008-10-03 10:40:00,51.81,51.83,51.38,51.43,73000.0,49.1522,49.1712,48.7443,48.7917,73000.0
2008-10-03 10:50:00,51.42,51.66,51.38,51.65,106800.0,48.7822,49.0099,48.7443,49.0004,106800.0
2008-10-03 11:00:00,51.65,51.92,51.56,51.68,46400.0,49.0004,49.2566,48.915,49.0289,46400.0
2008-10-03 11:10:00,51.67,51.88,51.66,51.77,72400.0,49.0194,49.2186,49.0099,49.1143,72400.0
2008-10-03 11:20:00,51.76,51.9,51.76,51.8,42700.0,49.1048,49.2376,49.1048,49.1427,42700.0
2008-10-03 11:30:00,51.83,51.87,51.78,51.84,67900.0,49.1712,49.2091,49.1238,49.1807,67900.0
2008-10-03 11:40:00,51.86,51.99,51.81,51.93,48500.0,49.1997,49.323,49.1522,49.2661,48500.0
2008-10-03 11:50:00,51.92,51.98,51.83,51.97,37400.0,49.2566,49.3135,49.1712,49.304,37400.0
2008-10-03 12:00:00,51.97,52.23,51.9,51.94,65100.0,49.304,49.5507,49.2376,49.2755,65100.0
2008-10-03 12:10:00,51.94,52.22,51.93,51.96,39700.0,49.2755,49.5412,49.2661,49.2945,39700.0
2008-10-03 12:20:00,51.95,52.04,51.82,51.85,64500.0,49.285,49.3704,49.1617,49.1902,64500.0
2008-10-03 12:30:00,51.85,52.02,51.75,52.01,82300.0,49.1902,49.3514,49.0953,49.342,82300.0
2008-10-03 12:40:00,52.01,52.25,52.0,52.19,65100.0,49.342,49.5696,49.3325,49.5127,65100.0
2008-10-03 12:50:00,52.17,52.48,52.15,52.38,155600.0,49.4937,49.7878,49.4748,49.693,155600.0
2008-10-03 13:00:00,52.38,52.9,52.31,52.71,113700.0,49.693,50.1863,49.6266,50.006,113700.0
2008-10-03 13:10:00,52.7,52.76,52.31,52.5,195300.0,49.9966,50.0535,49.6266,49.8068,195300.0
2008-10-03 13:20:00,52.48,52.77,51.99,52.25,112000.0,49.7878,50.063,49.323,49.5696,112000.0
2008-10-03 13:30:00,52.27,52.28,51.78,51.85,101100.0,49.5886,49.5981,49.1238,49.1902,101100.0
2008-10-03 13:40:00,51.85,51.96,51.64,51.87,154700.0,49.1902,49.2945,48.9909,49.2091,154700.0
2008-10-03 13:50:00,51.88,52.14,51.76,51.85,131300.0,49.2186,49.4653,49.1048,49.1902,131300.0
2008-10-03 14:00:00,51.86,51.9,51.71,51.76,96900.0,49.1997,49.2376,49.0573,49.1048,96900.0
2008-10-03 14:10:00,51.77,51.85,51.68,51.75,102900.0,49.1143,49.1902,49.0289,49.0953,102900.0
2008-10-03 14:20:00,51.77,51.81,51.43,51.55,87400.0,49.1143,49.1522,48.7917,48.9056,87400.0
2008-10-03 14:30:00,51.57,51.7,51.27,51.52,75600.0,48.9245,49.0479,48.6399,48.8771,75600.0
2008-10-03 14:40:00,51.52,51.6,51.28,51.4,37300.0,48.8771,48.953,48.6494,48.7632,37300.0
2008-10-03 14:50:00,51.39,51.6,51.34,51.56,41300.0,48.7538,48.953,48.7063,48.915,41300.0
2008-10-03 15:00:00,51.54,51.84,51.54,51.6,70300.0,48.8961,49.1807,48.8961,48.953,70300.0
2008-10-03 15:10:00,51.59,51.64,51.46,51.49,65600.0,48.9435,48.9909,48.8202,48.8486,65600.0
2008-10-03 15:20:00,51.49,51.51,51.18,51.3,94200.0,48.8486,48.8676,48.5545,48.6684,94200.0
2008-10-03 15:30:00,51.3,51.53,51.14,51.18,109900.0,48.6684,48.8866,48.5166,48.5545,109900.0
2008-10-03 15:40:00,51.18,51.18,50.8,50.82,123100.0,48.5545,48.5545,48.194,48.213,123100.0
2008-10-03 15:50:00,50.83,50.88,50.59,50.69,148100.0,48.2225,48.2699,47.9948,48.0897,148100.0
2008-10-06 09:30:00,49.74,49.99,48.15,49.05,215300.0,47.1884,47.4256,45.68,46.5338,215300.0
2008-10-06 09:40:00,49.05,49.15,48.81,49.13,81800.0,46.5338,46.6287,46.3061,46.6097,81800.0
2008-10-06 09:50:00,49.1,49.17,48.57,48.64,61300.0,46.5812,46.6476,46.0784,46.1448,61300.0
2008-10-06 10:00:00,48.66,48.74,48.18,48.4,133100.0,46.1638,46.2397,45.7084,45.9171,133100.0
2008-10-06 10:10:00,48.39,48.43,47.67,47.71,137600.0,45.9077,45.9456,45.2246,45.2625,137600.0
2008-10-06 10:20:00,47.74,48.1,47.72,47.9,109500.0,45.291,45.6325,45.272,45.4428,109500.0
2008-10-06 10:30:00,47.9,47.9,47.49,47.53,80800.0,45.4428,45.4428,45.0538,45.0918,80800.0
2008-10-06 10:40:00,47.49,47.61,46.91,47.27,128600.0,45.0538,45.1677,44.5036,44.8451,128600.0
2008-10-06 10:50:00,47.32,47.72,47.21,47.55,103600.0,44.8925,45.272,44.7882,45.1107,103600.0
2008-10-06 11:00:00,47.57,48.03,47.51,48.0,137400.0,45.1297,45.5661,45.0728,45.5377,137400.0
2008-10-06 11:10:00,48.03,48.41,47.86,48.37,128300.0,45.5661,45.9266,45.4048,45.8887,128300.0
2008-10-06 11:20:00,48.34,48.73,48.17,48.69,98000.0,45.8602,46.2302,45.6989,46.1923,98000.0
2008-10-06 11:30:00,48.68,48.75,48.28,48.55,253300.0,46.1828,46.2492,45.8033,46.0595,253300.0
2008-10-06 11:40:00,48.54,48.54,48.27,48.31,68700.0,46.05,46.05,45.7938,45.8318,68700.0
2008-10-06 11:50:00,48.29,48.45,48.1,48.1,75000.0,45.8128,45.9646,45.6325,45.6325,75000.0
2008-10-06 12:00:00,48.11,48.55,48.09,48.2,96700.0,45.642,46.0595,45.623,45.7274,96700.0
2008-10-06 12:10:00,48.2,48.2,47.77,47.94,52100.0,45.7274,45.7274,45.3195,45.4807,52100.0
2008-10-06 12:20:00,47.92,48.12,47.88,47.99,60900.0,45.4618,45.6515,45.4238,45.5282,60900.0
2008-10-06 12:30:00,47.98,48.15,47.79,47.88,134300.0,45.5187,45.68,45.3384,45.4238,134300.0
2008-10-06 12:40:00,47.86,47.89,47.66,47.85,100500.0,45.4048,45.4333,45.2151,45.3954,100500.0
2008-10-06 12:50:00,47.83,48.04,47.75,47.77,39500.0,45.3764,45.5756,45.3005,45.3195,39500.0
2008-10-06 13:00:00,47.77,47.9,47.55,47.68,60000.0,45.3195,45.4428,45.1107,45.2341,60000.0
2008-10-06 13:10:00,47.7,47.89,47.7,47.81,87700.0,45.2531,45.4333,45.2531,45.3574,87700.0
2008-10-06 13:20:00,47.8,48.07,47.77,47.97,37200.0,45.3479,45.6041,45.3195,45.5092,37200.0
2008-10-06 13:30:00,47.99,48.01,47.74,47.74,39700.0,45.5282,45.5472,45.291,45.291,39700.0
2008-10-06 13:40:00,47.77,47.77,47.25,47.26,97300.0,45.3195,45.3195,44.8261,44.8356,97300.0
2008-10-06 13:50:00,47.26,47.6,47.17,47.44,77200.0,44.8356,45.1582,44.7502,45.0064,77200.0
2008-10-06 14:00:00,47.45,47.52,47.25,47.32,91400.0,45.0159,45.0823,44.8261,44.8925,91400.0
2008-10-06 14:10:00,47.35,47.58,47.0,47.0,112400.0,44.921,45.1392,44.589,44.589,112400.0
2008-10-06 14:20:00,47.01,47.08,46.81,47.06,103200.0,44.5985,44.6649,44.4087,44.6459,103200.0
2008-10-06 14:30:00,47.03,47.18,46.95,47.12,129000.0,44.6174,44.7597,44.5415,44.7028,129000.0
2008-10-06 14:40:00,47.11,47.11,46.96,47.04,192600.0,44.6933,44.6933,44.551,44.6269,192600.0
2008-10-06 14:50:00,47.04,47.42,47.03,47.32,97700.0,44.6269,44.9874,44.6174,44.8925,97700.0
2008-10-06 15:00:00,47.31,48.02,47.14,47.98,136900.0,44.8831,45.5566,44.7218,45.5187,136900.0
2008-10-06 15:10:00,47.97,49.01,47.95,48.94,216600.0,45.5092,46.4959,45.4902,46.4294,216600.0
2008-10-06 15:20:00,48.93,49.39,48.71,49.31,190100.0,46.42,46.8564,46.2112,46.7805,190100.0
2008-10-06 15:30:00,49.32,49.73,48.42,48.45,248700.0,46.79,47.1789,45.9361,45.9646,248700.0
2008-10-06 15:40:00,48.45,49.04,47.94,48.94,277700.0,45.9646,46.5243,45.4807,46.4294,277700.0
2008-10-06 15:50:00,48.94,49.02,48.5,48.6,404100.0,46.4294,46.5053,46.012,46.1069,404100.0
2008-10-07 09:30:00,49.25,49.74,48.31,49.1,139300.0,46.7235,47.1884,45.8318,46.5812,139300.0
2008-10-07 09:40:00,49.05,49.46,48.95,49.23,83000.0,46.5338,46.9228,46.4389,46.7046,83000.0
2008-10-07 09:50:00,49.2,49.8,49.1,49.47,181100.0,46.6761,47.2453,46.5812,46.9323,181100.0
2008-10-07 10:00:00,49.44,49.64,49.22,49.46,131800.0,46.9038,47.0935,46.6951,46.9228,131800.0
2008-10-07 10:10:00,49.46,49.54,49.18,49.33,95300.0,46.9228,46.9987,46.6571,46.7994,95300.0
2008-10-07 10:20:00,49.3,49.59,49.08,49.59,131200.0,46.771,47.0461,46.5623,47.0461,131200.0
2008-10-07 10:30:00,49.59,49.88,49.53,49.87,91800.0,47.0461,47.3212,46.9892,47.3117,91800.0
2008-10-07 10:40:00,49.87,50.12,49.66,50.07,124400.0,47.3117,47.5489,47.1125,47.5015,124400.0
2008-10-07 10:50:00,50.08,50.74,50.05,50.7,167200.0,47.511,48.1371,47.4825,48.0992,167200.0
2008-10-07 11:00:00,50.68,51.08,50.62,50.88,229400.0,48.0802,48.4597,48.0233,48.2699,229400.0
2008-10-07 11:10:00,50.85,50.94,50.35,50.46,106400.0,48.2415,48.3268,47.7671,47.8715,106400.0
2008-10-07 11:20:00,50.46,50.46,49.94,50.24,142600.0,47.8715,47.8715,47.3781,47.6628,142600.0
2008-10-07 11:30:00,50.25,50.5,50.22,50.3,68100.0,47.6722,47.9094,47.6438,47.7197,68100.0
2008-10-07 11:40:00,50.31,50.37,50.17,50.34,75200.0,47.7292,47.7861,47.5963,47.7576,75200.0
2008-10-07 11:50:00,50.32,50.4,50.01,50.09,73100.0,47.7387,47.8145,47.4446,47.5205,73100.0
2008-10-07 12:00:00,50.14,50.14,49.84,49.93,80900.0,47.5679,47.5679,47.2833,47.3687,80900.0
2008-10-07 12:10:00,49.95,50.05,49.85,49.96,94500.0,47.3876,47.4825,47.2928,47.3971,94500.0
2008-10-07 12:20:00,49.98,50.12,49.54,49.89,78100.0,47.4161,47.5489,46.9987,47.3307,78100.0
2008-10-07 12:30:00,49.89,49.98,49.5,49.55,140400.0,47.3307,47.4161,46.9607,47.0082,140400.0
2008-10-07 12:40:00,49.54,49.6,49.35,49.39,102700.0,46.9987,47.0556,46.8184,46.8564,102700.0
2008-10-07 12:50:00,49.38,49.46,49.2,49.42,72300.0,46.8469,46.9228,46.6761,46.8848,72300.0
2008-10-07 13:00:00,49.44,49.92,49.44,49.85,72900.0,46.9038,47.3592,46.9038,47.2928,72900.0
2008-10-07 13:10:00,49.81,49.88,49.61,49.68,57700.0,47.2548,47.3212,47.0651,47.1315,57700.0
2008-10-07 13:20:00,49.64,49.76,49.22,49.32,81400.0,47.0935,47.2074,46.6951,46.79,81400.0
2008-10-07 13:30:00,49.32,49.75,49.29,49.63,121100.0,46.79,47.1979,46.7615,47.084,121100.0
2008-10-07 13:40:00,49.63,49.66,49.2,49.27,99300.0,47.084,47.1125,46.6761,46.7425,99300.0
2008-10-07 13:50:00,49.27,49.28,48.93,49.0,179600.0,46.7425,46.752,46.42,46.4864,179600.0
2008-10-07 14:00:00,49.0,49.18,48.95,49.04,103500.0,46.4864,46.6571,46.4389,46.5243,103500.0
2008-10-07 14:10:00,49.04,49.52,48.74,49.49,167100.0,46.5243,46.9797,46.2397,46.9512,167100.0
2008-10-07 14:20:00,49.45,49.5,49.1,49.23,85700.0,46.9133,46.9607,46.5812,46.7046,85700.0
2008-10-07 14:30:00,49.23,49.5,49.19,49.4,83200.0,46.7046,46.9607,46.6666,46.8658,83200.0
2008-10-07 14:40:00,49.4,49.75,49.31,49.62,90900.0,46.8658,47.1979,46.7805,47.0746,90900.0
2008-10-07 14:50:00,49.64,49.69,49.31,49.4,80400.0,47.0935,47.141,46.7805,46.8658,80400.0
2008-10-07 15:00:00,49.44,49.57,49.17,49.49,131300.0,46.9038,47.0271,46.6476,46.9512,131300.0
2008-10-07 15:10:00,49.49,49.66,49.01,49.11,120600.0,46.9512,47.1125,46.4959,46.5907,120600.0
2008-10-07 15:20:00,49.13,49.21,48.87,49.08,136400.0,46.6097,46.6856,46.363,46.5623,136400.0
2008-10-07 15:30:00,49.08,49.37,48.98,49.0,161500.0,46.5623,46.8374,46.4674,46.4864,161500.0
2008-10-07 15:40:00,49.0,49.05,48.48,48.48,219900.0,46.4864,46.5338,45.993,45.993,219900.0
2008-10-07 15:50:00,48.49,49.09,48.38,48.52,269300.0,46.0025,46.5717,45.8982,46.031,269300.0
2008-10-08 09:30:00,46.98,48.36,46.98,48.07,176900.0,44.57,45.8792,44.57,45.6041,176900.0
2008-10-08 09:40:00,48.03,49.16,47.94,48.95,191700.0,45.5661,46.6382,45.4807,46.4389,191700.0
2008-10-08 09:50:00,48.96,49.38,48.74,48.75,114400.0,46.4484,46.8469,46.2397,46.2492,114400.0
2008-10-08 10:00:00,48.78,49.27,48.68,48.93,87700.0,46.2777,46.7425,46.1828,46.42,87700.0
2008-10-08 10:10:00,48.9,49.04,48.67,48.75,120200.0,46.3915,46.5243,46.1733,46.2492,120200.0
2008-10-08 10:20:00,48.77,48.77,48.3,48.47,97100.0,46.2682,46.2682,45.8223,45.9836,97100.0
2008-10-08 10:30:00,48.47,48.73,48.25,48.28,186500.0,45.9836,46.2302,45.7748,45.8033,186500.0
2008-10-08 10:40:00,48.32,48.32,47.31,47.58,141800.0,45.8412,45.8412,44.8831,45.1392,141800.0
2008-10-08 10:50:00,47.59,48.3,47.57,48.27,87900.0,45.1487,45.8223,45.1297,45.7938,87900.0
2008-10-08 11:00:00,48.24,48.24,47.69,47.97,47700.0,45.7654,45.7654,45.2436,45.5092,47700.0
2008-10-08 11:10:00,47.96,48.27,47.91,48.25,51900.0,45.4997,45.7938,45.4523,45.7748,51900.0
2008-10-08 11:20:00,48.22,48.72,48.21,48.32,57000.0,45.7464,46.2207,45.7369,45.8412,57000.0
2008-10-08 11:30:00,48.3,48.33,47.61,47.77,89300.0,45.8223,45.8507,45.1677,45.3195,89300.0
2008-10-08 11:40:00,47.74,47.91,47.32,47.72,76400.0,45.291,45.4523,44.8925,45.272,76400.0
2008-10-08 11:50:00,47.72,47.78,47.28,47.72,61500.0,45.272,45.329,44.8546,45.272,61500.0
2008-10-08 12:00:00,47.72,47.74,47.08,47.17,52600.0,45.272,45.291,44.6649,44.7502,52600.0
2008-10-08 12:10:00,47.17,47.6,47.07,47.51,70700.0,44.7502,45.1582,44.6554,45.0728,70700.0
2008-10-08 12:20:00,47.51,47.66,47.26,47.26,48800.0,45.0728,45.2151,44.8356,44.8356,48800.0
2008-10-08 12:30:00,47.26,47.72,47.17,47.45,69400.0,44.8356,45.272,44.7502,45.0159,69400.0
2008-10-08 12:40:00,47.46,47.75,47.29,47.53,95100.0,45.0254,45.3005,44.8641,45.0918,95100.0
2008-10-08 12:50:00,47.52,47.83,47.46,47.59,52600.0,45.0823,45.3764,45.0254,45.1487,52600.0
2008-10-08 13:00:00,47.63,48.27,47.62,48.14,140700.0,45.1866,45.7938,45.1772,45.6705,140700.0
2008-10-08 13:10:00,48.09,48.37,47.9,48.23,87300.0,45.623,45.8887,45.4428,45.7559,87300.0
2008-10-08 13:20:00,48.26,48.37,47.8,47.81,106500.0,45.7843,45.8887,45.3479,45.3574,106500.0
2008-10-08 13:30:00,47.82,48.42,47.8,48.17,111700.0,45.3669,45.9361,45.3479,45.6989,111700.0
2008-10-08 13:40:00,48.15,48.59,48.07,48.41,82800.0,45.68,46.0974,45.6041,45.9266,82800.0
2008-10-08 13:50:00,48.43,48.9,48.29,48.71,59200.0,45.9456,46.3915,45.8128,46.2112,59200.0
2008-10-08 14:00:00,48.7,48.76,48.33,48.35,103000.0,46.2018,46.2587,45.8507,45.8697,103000.0
2008-10-08 14:10:00,48.34,48.4,48.03,48.2,70300.0,45.8602,45.9171,45.5661,45.7274,70300.0
2008-10-08 14:20:00,48.2,48.62,48.2,48.25,54400.0,45.7274,46.1259,45.7274,45.7748,54400.0
2008-10-08 14:30:00,48.26,48.37,47.96,48.03,40900.0,45.7843,45.8887,45.4997,45.5661,40900.0
2008-10-08 14:40:00,48.04,48.09,47.75,47.98,56000.0,45.5756,45.623,45.3005,45.5187,56000.0
2008-10-08 14:50:00,47.98,48.17,47.95,47.99,107700.0,45.5187,45.6989,45.4902,45.5282,107700.0
2008-10-08 15:00:00,47.98,48.14,47.67,48.03,71200.0,45.5187,45.6705,45.2246,45.5661,71200.0
2008-10-08 15:10:00,47.98,48.28,47.79,48.26,60700.0,45.5187,45.8033,45.3384,45.7843,60700.0
2008-10-08 15:20:00,48.28,48.38,48.0,48.18,69400.0,45.8033,45.8982,45.5377,45.7084,69400.0
2008-10-08 15:30:00,48.18,48.5,47.88,47.91,80300.0,45.7084,46.012,45.4238,45.4523,80300.0
2008-10-08 15:40:00,47.91,48.33,47.67,47.8,97500.0,45.4523,45.8507,45.2246,45.3479,97500.0
2008-10-08 15:50:00,47.83,48.03,47.05,47.09,259900.0,45.3764,45.5661,44.6364,44.6743,259900.0
2008-10-09 09:30:00,48.14,48.15,45.53,46.31,261000.0,45.6705,45.68,43.1944,43.9344,261000.0
2008-10-09 09:40:00,46.26,46.93,46.18,46.71,270200.0,43.8869,44.5226,43.811,44.3138,270200.0
2008-10-09 09:50:00,46.72,47.05,46.48,46.56,197500.0,44.3233,44.6364,44.0956,44.1715,197500.0
2008-10-09 10:00:00,46.54,46.75,46.14,46.75,104200.0,44.1526,44.3518,43.7731,44.3518,104200.0
2008-10-09 10:10:00,46.71,46.78,46.38,46.67,195300.0,44.3138,44.3802,44.0008,44.2759,195300.0
2008-10-09 10:20:00,46.67,46.74,46.26,46.33,98300.0,44.2759,44.3423,43.8869,43.9533,98300.0
2008-10-09 10:30:00,46.3,46.72,46.26,46.48,112400.0,43.9249,44.3233,43.8869,44.0956,112400.0
2008-10-09 10:40:00,46.5,46.69,46.17,46.61,69400.0,44.1146,44.2949,43.8015,44.219,69400.0
2008-10-09 10:50:00,46.63,46.65,46.37,46.37,60100.0,44.2379,44.2569,43.9913,43.9913,60100.0
2008-10-09 11:00:00,46.38,46.42,45.93,46.12,56800.0,44.0008,44.0387,43.5739,43.7541,56800.0
2008-10-09 11:10:00,46.16,46.41,46.04,46.35,46000.0,43.7921,44.0292,43.6782,43.9723,46000.0
2008-10-09 11:20:00,46.38,46.49,46.0,46.31,66900.0,44.0008,44.1051,43.6403,43.9344,66900.0
2008-10-09 11:30:00,46.32,46.82,46.14,46.62,63800.0,43.9438,44.4182,43.7731,44.2285,63800.0
2008-10-09 11:40:00,46.61,47.11,46.57,46.95,127900.0,44.219,44.6933,44.181,44.5415,127900.0
2008-10-09 11:50:00,46.95,47.15,46.7,46.7,83400.0,44.5415,44.7313,44.3044,44.3044,83400.0
2008-10-09 12:00:00,46.68,46.75,46.45,46.68,34500.0,44.2854,44.3518,44.0672,44.2854,34500.0
2008-10-09 12:10:00,46.67,46.91,46.57,46.88,35900.0,44.2759,44.5036,44.181,44.4751,35900.0
2008-10-09 12:20:00,46.88,46.95,46.38,46.5,54700.0,44.4751,44.5415,44.0008,44.1146,54700.0
2008-10-09 12:30:00,46.49,46.56,46.4,46.51,30800.0,44.1051,44.1715,44.0197,44.1241,30800.0
2008-10-09 12:40:00,46.47,46.48,46.09,46.15,45500.0,44.0862,44.0956,43.7256,43.7826,45500.0
2008-10-09 12:50:00,46.14,46.31,46.09,46.2,33600.0,43.7731,43.9344,43.7256,43.83,33600.0
2008-10-09 13:00:00,46.2,46.33,46.2,46.24,43900.0,43.83,43.9533,43.83,43.868,43900.0
2008-10-09 13:10:00,46.25,46.59,46.2,46.32,30900.0,43.8774,44.2,43.83,43.9438,30900.0
2008-10-09 13:20:00,46.27,46.54,46.0,46.3,50100.0,43.8964,44.1526,43.6403,43.9249,50100.0
2008-10-09 13:30:00,46.33,46.5,46.1,46.18,44700.0,43.9533,44.1146,43.7351,43.811,44700.0
2008-10-09 13:40:00,46.19,46.34,45.96,46.01,46000.0,43.8205,43.9628,43.6023,43.6497,46000.0
2008-10-09 13:50:00,46.01,46.24,45.93,46.2,43700.0,43.6497,43.868,43.5739,43.83,43700.0
2008-10-09 14:00:00,46.18,46.39,46.16,46.32,43100.0,43.811,44.0103,43.7921,43.9438,43100.0
2008-10-09 14:10:00,46.33,46.36,46.06,46.16,76000.0,43.9533,43.9818,43.6972,43.7921,76000.0
2008-10-09 14:20:00,46.14,46.14,45.94,45.97,80400.0,43.7731,43.7731,43.5833,43.6118,80400.0
2008-10-09 14:30:00,45.96,46.06,45.9,45.95,41500.0,43.6023,43.6972,43.5454,43.5928,41500.0
2008-10-09 14:40:00,45.95,46.04,45.7,45.8,60600.0,43.5928,43.6782,43.3557,43.4505,60600.0
2008-10-09 14:50:00,45.79,45.82,45.52,45.55,86900.0,43.441,43.4695,43.1849,43.2133,86900.0
2008-10-09 15:00:00,45.55,45.57,44.97,45.18,156700.0,43.2133,43.2323,42.6631,42.8623,156700.0
2008-10-09 15:10:00,45.18,45.22,44.7,44.75,100500.0,42.8623,42.9003,42.407,42.4544,100500.0
2008-10-09 15:20:00,44.77,44.99,44.54,44.59,128500.0,42.4734,42.6821,42.2552,42.3026,128500.0
2008-10-09 15:30:00,44.61,44.76,44.21,44.27,180800.0,42.3216,42.4639,41.9421,41.999,180800.0
2008-10-09 15:40:00,44.26,44.29,42.69,43.03,331500.0,41.9895,42.018,40.5001,40.8226,331500.0
2008-10-09 15:50:00,43.03,43.4,42.87,42.92,574500.0,40.8226,41.1736,40.6708,40.7183,574500.0
2008-10-10 09:30:00,40.9,41.78,34.59,35.65,561200.0,38.8019,39.6367,32.8156,33.8212,561200.0
2008-10-10 09:40:00,35.67,40.63,35.39,40.15,633100.0,33.8402,38.5457,33.5745,38.0904,633100.0
2008-10-10 09:50:00,40.11,40.85,39.62,39.93,318900.0,38.0524,38.7544,37.5875,37.8816,318900.0
2008-10-10 10:00:00,39.89,41.22,39.75,40.96,305000.0,37.8437,39.1055,37.7109,38.8588,305000.0
2008-10-10 10:10:00,40.94,41.65,40.01,40.13,318200.0,38.8398,39.5134,37.9575,38.0714,318200.0
2008-10-10 10:20:00,40.07,40.73,40.04,40.09,137000.0,38.0145,38.6406,37.986,38.0334,137000.0
2008-10-10 10:30:00,40.09,40.18,39.66,40.08,287400.0,38.0334,38.1188,37.6255,38.0239,287400.0
2008-10-10 10:40:00,40.08,40.41,39.96,40.41,245500.0,38.0239,38.337,37.9101,38.337,245500.0
2008-10-10 10:50:00,40.36,40.46,39.85,39.98,197800.0,38.2896,38.3845,37.8057,37.9291,197800.0
2008-10-10 11:00:00,39.96,40.24,39.76,40.01,123700.0,37.9101,38.1757,37.7204,37.9575,123700.0
2008-10-10 11:10:00,40.0,40.17,39.73,39.94,107900.0,37.9481,38.1093,37.6919,37.8911,107900.0
2008-10-10 11:20:00,39.94,40.08,39.91,40.02,120600.0,37.8911,38.0239,37.8627,37.967,120600.0
2008-10-10 11:30:00,39.98,40.2,39.94,40.06,172400.0,37.9291,38.1378,37.8911,38.005,172400.0
2008-10-10 11:40:00,40.08,40.14,39.97,40.0,80300.0,38.0239,38.0809,37.9196,37.9481,80300.0
2008-10-10 11:50:00,40.0,40.11,39.96,39.99,425000.0,37.9481,38.0524,37.9101,37.9386,425000.0
2008-10-10 12:00:00,39.98,40.2,39.96,39.99,165500.0,37.9291,38.1378,37.9101,37.9386,165500.0
2008-10-10 12:10:00,40.0,40.12,39.98,40.04,209300.0,37.9481,38.0619,37.9291,37.986,209300.0
2008-10-10 12:20:00,40.04,40.18,39.99,40.01,239000.0,37.986,38.1188,37.9386,37.9575,239000.0
2008-10-10 12:30:00,40.02,40.14,39.98,40.05,216200.0,37.967,38.0809,37.9291,37.9955,216200.0
2008-10-10 12:40:00,40.05,40.41,39.86,39.88,199500.0,37.9955,38.337,37.8152,37.8342,199500.0
2008-10-10 12:50:00,39.86,40.1,39.84,40.03,103900.0,37.8152,38.0429,37.7963,37.9765,103900.0
2008-10-10 13:00:00,40.04,40.12,39.99,40.03,163800.0,37.986,38.0619,37.9386,37.9765,163800.0
2008-10-10 13:10:00,40.03,40.04,39.52,39.95,142000.0,37.9765,37.986,37.4927,37.9006,142000.0
2008-10-10 13:20:00,39.94,40.34,39.86,40.0,192100.0,37.8911,38.2706,37.8152,37.9481,192100.0
2008-10-10 13:30:00,39.98,40.09,39.76,40.06,97100.0,37.9291,38.0334,37.7204,38.005,97100.0
2008-10-10 13:40:00,40.03,40.04,39.73,39.81,274600.0,37.9765,37.986,37.6919,37.7678,274600.0
2008-10-10 13:50:00,39.81,40.15,39.72,40.1,176700.0,37.7678,38.0904,37.6824,38.0429,176700.0
2008-10-10 14:00:00,40.09,40.23,39.78,40.2,206300.0,38.0334,38.1663,37.7393,38.1378,206300.0
2008-10-10 14:10:00,40.18,40.48,39.67,39.75,120700.0,38.1188,38.4034,37.635,37.7109,120700.0
2008-10-10 14:20:00,39.75,40.01,39.47,39.51,354100.0,37.7109,37.9575,37.4452,37.4832,354100.0
2008-10-10 14:30:00,39.51,39.89,39.5,39.79,91800.0,37.4832,37.8437,37.4737,37.7488,91800.0
2008-10-10 14:40:00,39.74,40.14,39.6,39.86,84900.0,37.7014,38.0809,37.5686,37.8152,84900.0
2008-10-10 14:50:00,39.86,39.93,39.52,39.83,123400.0,37.8152,37.8816,37.4927,37.7868,123400.0
2008-10-10 15:00:00,39.83,40.66,39.77,40.34,134500.0,37.7868,38.5742,37.7299,38.2706,134500.0
2008-10-10 15:10:00,40.35,41.85,40.29,41.17,289600.0,38.2801,39.7032,38.2232,39.058,289600.0
2008-10-10 15:20:00,41.16,42.0,41.12,41.52,459100.0,39.0485,39.8455,39.0106,39.3901,459100.0
2008-10-10 15:30:00,41.51,43.5,41.3,41.97,560000.0,39.3806,41.2685,39.1814,39.817,560000.0
2008-10-10 15:40:00,41.96,42.0,40.57,40.82,390800.0,39.8075,39.8455,38.4888,38.726,390800.0
2008-10-10 15:50:00,40.78,41.54,40.27,41.09,559400.0,38.688,39.4091,38.2042,38.9821,559400.0
2008-10-13 09:30:00,42.62,43.38,42.0,43.1,152000.0,40.4337,41.1547,39.8455,40.889,152000.0
2008-10-13 09:40:00,43.13,43.39,42.7,43.06,108500.0,40.9175,41.1642,40.5095,40.8511,108500.0
2008-10-13 09:50:00,43.05,43.31,43.02,43.3,81300.0,40.8416,41.0883,40.8131,41.0788,81300.0
2008-10-13 10:00:00,43.31,43.52,43.25,43.4,90100.0,41.0883,41.2875,41.0313,41.1736,90100.0
2008-10-13 10:10:00,43.38,43.41,43.22,43.3,74100.0,41.1547,41.1831,41.0029,41.0788,74100.0
2008-10-13 10:20:00,43.31,43.64,43.28,43.59,72200.0,41.0883,41.4013,41.0598,41.3539,72200.0
2008-10-13 10:30:00,43.61,43.78,43.44,43.74,133700.0,41.3729,41.5341,41.2116,41.4962,133700.0
2008-10-13 10:40:00,43.75,43.86,43.58,43.83,62700.0,41.5057,41.61,41.3444,41.5816,62700.0
2008-10-13 10:50:00,43.83,43.98,43.75,43.9,66100.0,41.5816,41.7239,41.5057,41.648,66100.0
2008-10-13 11:00:00,43.91,44.28,43.89,44.23,68200.0,41.6575,42.0085,41.6385,41.9611,68200.0
2008-10-13 11:10:00,44.21,44.29,44.15,44.24,47900.0,41.9421,42.018,41.8852,41.9705,47900.0
2008-10-13 11:20:00,44.24,44.55,44.19,44.52,57500.0,41.9705,42.2646,41.9231,42.2362,57500.0
2008-10-13 11:30:00,44.53,44.75,44.53,44.75,57900.0,42.2457,42.4544,42.2457,42.4544,57900.0
2008-10-13 11:40:00,44.72,44.98,44.68,44.88,105700.0,42.4259,42.6726,42.388,42.5777,105700.0
2008-10-13 11:50:00,44.88,44.95,44.78,44.82,49900.0,42.5777,42.6441,42.4828,42.5208,49900.0
2008-10-13 12:00:00,44.84,44.91,44.75,44.91,93100.0,42.5398,42.6062,42.4544,42.6062,93100.0
2008-10-13 12:10:00,44.89,45.13,44.87,45.0,79300.0,42.5872,42.8149,42.5682,42.6916,79300.0
2008-10-13 12:20:00,44.99,45.13,44.99,45.08,42300.0,42.6821,42.8149,42.6821,42.7675,42300.0
2008-10-13 12:30:00,45.09,45.21,45.05,45.15,110900.0,42.7769,42.8908,42.739,42.8339,110900.0
2008-10-13 12:40:00,45.12,45.16,45.06,45.08,59100.0,42.8054,42.8434,42.7485,42.7675,59100.0
2008-10-13 12:50:00,45.1,45.24,45.04,45.13,40100.0,42.7864,42.9192,42.7295,42.8149,40100.0
2008-10-13 13:00:00,45.13,45.25,45.03,45.03,30800.0,42.8149,42.9287,42.72,42.72,30800.0
2008-10-13 13:10:00,45.05,45.11,45.03,45.1,37500.0,42.739,42.7959,42.72,42.7864,37500.0
2008-10-13 13:20:00,45.07,45.08,44.85,45.03,139900.0,42.758,42.7675,42.5493,42.72,139900.0
2008-10-13 13:30:00,45.03,45.18,45.03,45.13,53200.0,42.72,42.8623,42.72,42.8149,53200.0
2008-10-13 13:40:00,45.13,45.47,45.03,45.27,125600.0,42.8149,43.1375,42.72,42.9477,125600.0
2008-10-13 13:50:00,45.27,45.35,45.08,45.15,38900.0,42.9477,43.0236,42.7675,42.8339,38900.0
2008-10-13 14:00:00,45.11,45.28,45.08,45.12,57900.0,42.7959,42.9572,42.7675,42.8054,57900.0
2008-10-13 14:10:00,45.1,45.25,45.1,45.23,51600.0,42.7864,42.9287,42.7864,42.9098,51600.0
2008-10-13 14:20:00,45.23,45.32,45.11,45.11,73500.0,42.9098,42.9951,42.7959,42.7959,73500.0
2008-10-13 14:30:00,45.13,45.36,45.05,45.34,42900.0,42.8149,43.0331,42.739,43.0141,42900.0
2008-10-13 14:40:00,45.32,45.57,45.31,45.54,48800.0,42.9951,43.2323,42.9857,43.2039,48800.0
2008-10-13 14:50:00,45.54,45.84,45.44,45.76,45500.0,43.2039,43.4885,43.109,43.4126,45500.0
2008-10-13 15:00:00,45.76,46.25,45.74,46.24,107400.0,43.4126,43.8774,43.3936,43.868,107400.0
2008-10-13 15:10:00,46.24,46.54,46.23,46.36,111500.0,43.868,44.1526,43.8585,43.9818,111500.0
2008-10-13 15:20:00,46.36,46.62,46.17,46.47,99300.0,43.9818,44.2285,43.8015,44.0862,99300.0
2008-10-13 15:30:00,46.5,46.67,46.25,46.63,106800.0,44.1146,44.2759,43.8774,44.2379,106800.0
2008-10-13 15:40:00,46.65,47.02,46.59,47.01,223400.0,44.2569,44.6079,44.2,44.5985,223400.0
2008-10-13 15:50:00,46.99,47.97,46.89,47.95,318300.0,44.5795,45.5092,44.4846,45.4902,318300.0
2008-10-14 09:30:00,49.73,50.65,48.69,49.42,232500.0,47.1789,48.0517,46.1923,46.8848,232500.0
2008-10-14 09:40:00,49.4,49.44,48.72,49.04,208900.0,46.8658,46.9038,46.2207,46.5243,208900.0
2008-10-14 09:50:00,49.05,49.19,47.67,47.72,184700.0,46.5338,46.6666,45.2246,45.272,184700.0
2008-10-14 10:00:00,47.67,48.28,47.61,48.09,231000.0,45.2246,45.8033,45.1677,45.623,231000.0
2008-10-14 10:10:00,48.08,48.13,47.33,47.53,233100.0,45.6136,45.661,44.902,45.0918,233100.0
2008-10-14 10:20:00,47.53,47.65,46.3,46.56,361500.0,45.0918,45.2056,43.9249,44.1715,361500.0
2008-10-14 10:30:00,46.56,46.91,46.09,46.41,477800.0,44.1715,44.5036,43.7256,44.0292,477800.0
2008-10-14 10:40:00,46.43,46.48,45.25,45.52,262400.0,44.0482,44.0956,42.9287,43.1849,262400.0
2008-10-14 10:50:00,45.56,45.86,45.49,45.65,168200.0,43.2228,43.5074,43.1564,43.3082,168200.0
2008-10-14 11:00:00,45.61,45.7,44.94,45.05,178100.0,43.2703,43.3557,42.6346,42.739,178100.0
2008-10-14 11:10:00,45.03,45.26,44.8,45.14,184100.0,42.72,42.9382,42.5018,42.8244,184100.0
2008-10-14 11:20:00,45.18,45.63,45.12,45.52,141700.0,42.8623,43.2892,42.8054,43.1849,141700.0
2008-10-14 11:30:00,45.52,45.83,45.43,45.57,91100.0,43.1849,43.479,43.0995,43.2323,91100.0
2008-10-14 11:40:00,45.56,46.01,45.52,45.74,102000.0,43.2228,43.6497,43.1849,43.3936,102000.0
2008-10-14 11:50:00,45.74,45.74,45.11,45.18,150700.0,43.3936,43.3936,42.7959,42.8623,150700.0
2008-10-14 12:00:00,45.15,45.15,44.57,44.88,127700.0,42.8339,42.8339,42.2836,42.5777,127700.0
2008-10-14 12:10:00,44.89,45.33,44.86,45.33,117000.0,42.5872,43.0046,42.5587,43.0046,117000.0
2008-10-14 12:20:00,45.29,45.63,45.24,45.52,59600.0,42.9667,43.2892,42.9192,43.1849,59600.0
2008-10-14 12:30:00,45.52,45.69,45.34,45.47,83700.0,43.1849,43.3462,43.0141,43.1375,83700.0
2008-10-14 12:40:00,45.46,45.91,45.44,45.86,109400.0,43.128,43.5549,43.109,43.5074,109400.0
2008-10-14 12:50:00,45.86,46.07,45.62,45.71,235700.0,43.5074,43.7067,43.2798,43.3651,235700.0
2008-10-14 13:00:00,45.69,45.93,45.67,45.93,69900.0,43.3462,43.5739,43.3272,43.5739,69900.0
2008-10-14 13:10:00,45.88,45.9,45.65,45.75,149800.0,43.5264,43.5454,43.3082,43.4031,149800.0
2008-10-14 13:20:00,45.76,45.93,45.73,45.83,144600.0,43.4126,43.5739,43.3841,43.479,144600.0
2008-10-14 13:30:00,45.83,45.88,45.74,45.75,70900.0,43.479,43.5264,43.3936,43.4031,70900.0
2008-10-14 13:40:00,45.75,45.75,45.43,45.59,114600.0,43.4031,43.4031,43.0995,43.2513,114600.0
2008-10-14 13:50:00,45.62,45.66,45.14,45.22,125300.0,43.2798,43.3177,42.8244,42.9003,125300.0
2008-10-14 14:00:00,45.21,45.28,44.95,45.07,117800.0,42.8908,42.9572,42.6441,42.758,117800.0
2008-10-14 14:10:00,45.06,45.1,44.46,44.62,213500.0,42.7485,42.7864,42.1793,42.3311,213500.0
2008-10-14 14:20:00,44.66,44.91,44.45,44.84,169900.0,42.369,42.6062,42.1698,42.5398,169900.0
2008-10-14 14:30:00,44.86,45.0,44.63,44.73,109300.0,42.5587,42.6916,42.3405,42.4354,109300.0
2008-10-14 14:40:00,44.73,44.78,44.11,44.12,155600.0,42.4354,42.4828,41.8472,41.8567,155600.0
2008-10-14 14:50:00,44.13,44.31,44.0,44.17,293000.0,41.8662,42.037,41.7429,41.9041,293000.0
2008-10-14 15:00:00,44.17,44.68,44.16,44.53,164800.0,41.9041,42.388,41.8947,42.2457,164800.0
2008-10-14 15:10:00,44.54,45.02,44.51,44.75,266400.0,42.2552,42.7105,42.2267,42.4544,266400.0
2008-10-14 15:20:00,44.72,45.14,44.67,45.14,130900.0,42.4259,42.8244,42.3785,42.8244,130900.0
2008-10-14 15:30:00,45.14,45.66,45.03,45.16,200000.0,42.8244,43.3177,42.72,42.8434,200000.0
2008-10-14 15:40:00,45.14,45.48,45.0,45.1,213900.0,42.8244,43.1469,42.6916,42.7864,213900.0
2008-10-14 15:50:00,45.1,45.11,44.69,44.78,288500.0,42.7864,42.7959,42.3975,42.4828,288500.0
2008-10-15 09:30:00,43.92,44.12,42.89,42.9,153300.0,41.667,41.8567,40.6898,40.6993,153300.0
2008-10-15 09:40:00,42.85,42.95,42.26,42.37,144600.0,40.6519,40.7467,40.0921,40.1965,144600.0
2008-10-15 09:50:00,42.4,43.05,42.27,43.01,160400.0,40.2249,40.8416,40.1016,40.8036,160400.0
2008-10-15 10:00:00,42.99,43.17,42.74,43.08,169500.0,40.7847,40.9554,40.5475,40.8701,169500.0
2008-10-15 10:10:00,43.06,43.29,42.83,43.07,98100.0,40.8511,41.0693,40.6329,40.8606,98100.0
2008-10-15 10:20:00,43.08,43.32,43.08,43.15,97900.0,40.8701,41.0977,40.8701,40.9365,97900.0
2008-10-15 10:30:00,43.18,43.38,43.12,43.22,83800.0,40.9649,41.1547,40.908,41.0029,83800.0
2008-10-15 10:40:00,43.21,43.31,42.61,42.75,190200.0,40.9934,41.0883,40.4242,40.557,190200.0
2008-10-15 10:50:00,42.75,42.8,42.46,42.61,161100.0,40.557,40.6044,40.2819,40.4242,161100.0
2008-10-15 11:00:00,42.63,43.01,42.53,42.98,284900.0,40.4431,40.8036,40.3483,40.7752,284900.0
2008-10-15 11:10:00,42.94,43.09,42.57,42.72,235800.0,40.7372,40.8795,40.3862,40.5285,235800.0
2008-10-15 11:20:00,42.72,42.92,42.63,42.91,89900.0,40.5285,40.7183,40.4431,40.7088,89900.0
2008-10-15 11:30:00,42.86,43.0,42.85,42.89,75500.0,40.6613,40.7942,40.6519,40.6898,75500.0
2008-10-15 11:40:00,42.89,43.14,42.87,43.11,151100.0,40.6898,40.927,40.6708,40.8985,151100.0
2008-10-15 11:50:00,43.09,43.23,43.0,43.0,64900.0,40.8795,41.0124,40.7942,40.7942,64900.0
2008-10-15 12:00:00,43.0,43.19,42.93,43.03,65700.0,40.7942,40.9744,40.7277,40.8226,65700.0
2008-10-15 12:10:00,43.03,43.1,42.88,42.95,108300.0,40.8226,40.889,40.6803,40.7467,108300.0
2008-10-15 12:20:00,42.95,43.04,42.83,42.84,64300.0,40.7467,40.8321,40.6329,40.6424,64300.0
2008-10-15 12:30:00,42.86,43.08,42.86,43.04,59100.0,40.6613,40.8701,40.6613,40.8321,59100.0
2008-10-15 12:40:00,43.03,43.21,42.87,42.96,50900.0,40.8226,40.9934,40.6708,40.7562,50900.0
2008-10-15 12:50:00,42.94,43.07,42.86,42.9,63000.0,40.7372,40.8606,40.6613,40.6993,63000.0
2008-10-15 13:00:00,42.89,42.91,42.78,42.88,86800.0,40.6898,40.7088,40.5854,40.6803,86800.0
2008-10-15 13:10:00,42.87,42.98,42.79,42.83,98900.0,40.6708,40.7752,40.5949,40.6329,98900.0
2008-10-15 13:20:00,42.82,42.99,42.69,42.79,88400.0,40.6234,40.7847,40.5001,40.5949,88400.0
2008-10-15 13:30:00,42.79,42.83,42.22,42.25,81700.0,40.5949,40.6329,40.0542,40.0826,81700.0
2008-10-15 13:40:00,42.26,42.28,42.1,42.2,55800.0,40.0921,40.1111,39.9403,40.0352,55800.0
2008-10-15 13:50:00,42.19,42.2,41.91,42.0,91600.0,40.0257,40.0352,39.7601,39.8455,91600.0
2008-10-15 14:00:00,42.02,42.27,41.92,42.18,113500.0,39.8644,40.1016,39.7696,40.0162,113500.0
2008-10-15 14:10:00,42.18,42.22,41.76,41.76,115600.0,40.0162,40.0542,39.6178,39.6178,115600.0
2008-10-15 14:20:00,41.78,42.12,41.74,41.99,83000.0,39.6367,39.9593,39.5988,39.836,83000.0
2008-10-15 14:30:00,41.99,42.08,41.9,42.0,104100.0,39.836,39.9214,39.7506,39.8455,104100.0
2008-10-15 14:40:00,42.02,42.4,42.02,42.29,86800.0,39.8644,40.2249,39.8644,40.1206,86800.0
2008-10-15 14:50:00,42.3,42.33,42.06,42.06,81700.0,40.1301,40.1585,39.9024,39.9024,81700.0
2008-10-15 15:00:00,42.06,42.49,41.83,42.43,115800.0,39.9024,40.3103,39.6842,40.2534,115800.0
2008-10-15 15:10:00,42.44,42.44,42.0,42.04,96500.0,40.2629,40.2629,39.8455,39.8834,96500.0
2008-10-15 15:20:00,42.04,42.25,41.81,41.88,111400.0,39.8834,40.0826,39.6652,39.7316,111400.0
2008-10-15 15:30:00,41.92,42.0,41.52,41.67,183400.0,39.7696,39.8455,39.3901,39.5324,183400.0
2008-10-15 15:40:00,41.65,41.81,41.38,41.46,237400.0,39.5134,39.6652,39.2573,39.3332,237400.0
2008-10-15 15:50:00,41.48,41.56,40.32,40.39,295100.0,39.3521,39.428,38.2516,38.318,295100.0
2008-10-16 09:30:00,40.01,40.97,39.75,40.5,194100.0,37.9575,38.8683,37.7109,38.4224,194100.0
2008-10-16 09:40:00,40.5,40.73,40.26,40.58,164300.0,38.4224,38.6406,38.1947,38.4983,164300.0
2008-10-16 09:50:00,40.6,40.81,40.37,40.55,173200.0,38.5173,38.7165,38.2991,38.4698,173200.0
2008-10-16 10:00:00,40.57,40.93,40.05,40.68,397700.0,38.4888,38.8303,37.9955,38.5932,397700.0
2008-10-16 10:10:00,40.66,40.7,40.08,40.5,240900.0,38.5742,38.6121,38.0239,38.4224,240900.0
2008-10-16 10:20:00,40.51,40.78,40.39,40.46,183200.0,38.4319,38.688,38.318,38.3845,183200.0
2008-10-16 10:30:00,40.47,40.56,40.04,40.21,165500.0,38.3939,38.4793,37.986,38.1473,165500.0
2008-10-16 10:40:00,40.2,40.62,40.04,40.61,149000.0,38.1378,38.5362,37.986,38.5268,149000.0
2008-10-16 10:50:00,40.62,40.79,40.54,40.55,201400.0,38.5362,38.6975,38.4604,38.4698,201400.0
2008-10-16 11:00:00,40.55,40.57,40.11,40.11,168000.0,38.4698,38.4888,38.0524,38.0524,168000.0
2008-10-16 11:10:00,40.11,40.31,39.81,40.26,212200.0,38.0524,38.2422,37.7678,38.1947,212200.0
2008-10-16 11:20:00,40.26,40.41,40.02,40.02,70300.0,38.1947,38.337,37.967,37.967,70300.0
2008-10-16 11:30:00,40.01,40.45,40.0,40.06,71600.0,37.9575,38.375,37.9481,38.005,71600.0
2008-10-16 11:40:00,40.08,40.51,39.96,40.22,81400.0,38.0239,38.4319,37.9101,38.1568,81400.0
2008-10-16 11:50:00,40.22,40.73,40.06,40.57,81600.0,38.1568,38.6406,38.005,38.4888,81600.0
2008-10-16 12:00:00,40.55,40.65,40.26,40.52,66500.0,38.4698,38.5647,38.1947,38.4414,66500.0
2008-10-16 12:10:00,40.5,41.57,40.49,41.53,116500.0,38.4224,39.4375,38.4129,39.3996,116500.0
2008-10-16 12:20:00,41.54,42.65,41.54,42.43,275100.0,39.4091,40.4621,39.4091,40.2534,275100.0
2008-10-16 12:30:00,42.43,42.43,41.7,41.96,150400.0,40.2534,40.2534,39.5608,39.8075,150400.0
2008-10-16 12:40:00,41.97,42.13,41.67,42.0,158100.0,39.817,39.9688,39.5324,39.8455,158100.0
2008-10-16 12:50:00,41.98,42.15,41.52,41.64,108200.0,39.8265,39.9878,39.3901,39.5039,108200.0
2008-10-16 13:00:00,41.61,41.84,41.29,41.34,69900.0,39.4755,39.6937,39.1719,39.2193,69900.0
2008-10-16 13:10:00,41.35,41.91,41.32,41.6,56600.0,39.2288,39.7601,39.2003,39.466,56600.0
2008-10-16 13:20:00,41.58,41.91,41.5,41.51,78700.0,39.447,39.7601,39.3711,39.3806,78700.0
2008-10-16 13:30:00,41.51,41.56,41.16,41.16,99600.0,39.3806,39.428,39.0485,39.0485,99600.0
2008-10-16 13:40:00,41.16,41.45,41.1,41.32,93300.0,39.0485,39.3237,38.9916,39.2003,93300.0
2008-10-16 13:50:00,41.3,42.02,41.26,41.74,81100.0,39.1814,39.8644,39.1434,39.5988,81100.0
2008-10-16 14:00:00,41.78,41.79,41.3,41.35,96400.0,39.6367,39.6462,39.1814,39.2288,96400.0
2008-10-16 14:10:00,41.35,41.45,41.06,41.26,125000.0,39.2288,39.3237,38.9537,39.1434,125000.0
2008-10-16 14:20:00,41.26,41.69,41.18,41.64,321100.0,39.1434,39.5514,39.0675,39.5039,321100.0
2008-10-16 14:30:00,41.66,41.74,41.48,41.65,91700.0,39.5229,39.5988,39.3521,39.5134,91700.0
2008-10-16 14:40:00,41.66,42.05,41.49,42.01,77000.0,39.5229,39.8929,39.3616,39.8549,77000.0
2008-10-16 14:50:00,41.99,42.45,41.94,42.27,158900.0,39.836,40.2724,39.7885,40.1016,158900.0
2008-10-16 15:00:00,42.25,42.92,42.13,42.87,177000.0,40.0826,40.7183,39.9688,40.6708,177000.0
2008-10-16 15:10:00,42.87,43.04,42.65,42.68,240400.0,40.6708,40.8321,40.4621,40.4906,240400.0
2008-10-16 15:20:00,42.69,42.77,42.36,42.48,147900.0,40.5001,40.576,40.187,40.3008,147900.0
2008-10-16 15:30:00,42.47,42.69,42.03,42.44,210000.0,40.2913,40.5001,39.8739,40.2629,210000.0
2008-10-16 15:40:00,42.44,42.78,42.31,42.62,229900.0,40.2629,40.5854,40.1396,40.4337,229900.0
2008-10-16 15:50:00,42.62,42.62,42.06,42.3,357300.0,40.4337,40.4337,39.9024,40.1301,357300.0
2008-10-17 09:30:00,41.42,42.36,40.11,41.97,461000.0,39.2952,40.187,38.0524,39.817,461000.0
2008-10-17 09:40:00,42.25,42.88,41.99,42.57,123500.0,40.0826,40.6803,39.836,40.3862,123500.0
2008-10-17 09:50:00,42.55,43.0,42.42,42.95,106300.0,40.3672,40.7942,40.2439,40.7467,106300.0
2008-10-17 10:00:00,42.95,43.38,42.85,43.16,173400.0,40.7467,41.1547,40.6519,40.9459,173400.0
2008-10-17 10:10:00,43.16,43.4,42.98,43.33,202600.0,40.9459,41.1736,40.7752,41.1072,202600.0
2008-10-17 10:20:00,43.35,43.38,42.97,43.01,172900.0,41.1262,41.1547,40.7657,40.8036,172900.0
2008-10-17 10:30:00,42.99,43.26,42.88,43.13,155900.0,40.7847,41.0408,40.6803,40.9175,155900.0
2008-10-17 10:40:00,43.09,43.58,43.0,43.58,204000.0,40.8795,41.3444,40.7942,41.3444,204000.0
2008-10-17 10:50:00,43.58,43.72,43.52,43.6,147300.0,41.3444,41.4772,41.2875,41.3634,147300.0
2008-10-17 11:00:00,43.6,44.29,43.56,44.23,129300.0,41.3634,42.018,41.3254,41.9611,129300.0
2008-10-17 11:10:00,44.23,44.24,43.79,43.83,136600.0,41.9611,41.9705,41.5436,41.5816,136600.0
2008-10-17 11:20:00,43.82,43.94,43.41,43.51,103000.0,41.5721,41.6859,41.1831,41.278,103000.0
2008-10-17 11:30:00,43.51,43.57,43.02,43.06,64100.0,41.278,41.3349,40.8131,40.8511,64100.0
2008-10-17 11:40:00,43.06,43.55,43.06,43.33,78000.0,40.8511,41.3159,40.8511,41.1072,78000.0
2008-10-17 11:50:00,43.33,43.69,43.3,43.65,63500.0,41.1072,41.4488,41.0788,41.4108,63500.0
2008-10-17 12:00:00,43.67,43.92,43.64,43.79,128900.0,41.4298,41.667,41.4013,41.5436,128900.0
2008-10-17 12:10:00,43.76,43.93,43.65,43.71,75800.0,41.5152,41.6765,41.4108,41.4677,75800.0
2008-10-17 12:20:00,43.7,43.99,43.69,43.79,80500.0,41.4582,41.7334,41.4488,41.5436,80500.0
2008-10-17 12:30:00,43.77,44.14,43.7,44.12,72800.0,41.5247,41.8757,41.4582,41.8567,72800.0
2008-10-17 12:40:00,44.12,44.69,44.07,44.6,147300.0,41.8567,42.3975,41.8093,42.3121,147300.0
2008-10-17 12:50:00,44.61,45.06,44.57,44.79,125500.0,42.3216,42.7485,42.2836,42.4923,125500.0
2008-10-17 13:00:00,44.8,45.09,44.65,44.68,115900.0,42.5018,42.7769,42.3595,42.388,115900.0
2008-10-17 13:10:00,44.67,44.83,44.46,44.62,123200.0,42.3785,42.5303,42.1793,42.3311,123200.0
2008-10-17 13:20:00,44.63,45.08,44.6,44.91,66500.0,42.3405,42.7675,42.3121,42.6062,66500.0
2008-10-17 13:30:00,44.93,45.47,44.88,45.47,58700.0,42.6252,43.1375,42.5777,43.1375,58700.0
2008-10-17 13:40:00,45.52,45.65,45.05,45.06,51000.0,43.1849,43.3082,42.739,42.7485,51000.0
2008-10-17 13:50:00,45.06,45.12,44.89,44.94,73700.0,42.7485,42.8054,42.5872,42.6346,73700.0
2008-10-17 14:00:00,44.98,45.27,44.87,44.92,94100.0,42.6726,42.9477,42.5682,42.6157,94100.0
2008-10-17 14:10:00,44.89,44.98,44.62,44.62,85000.0,42.5872,42.6726,42.3311,42.3311,85000.0
2008-10-17 14:20:00,44.6,44.64,44.18,44.2,72300.0,42.3121,42.35,41.9136,41.9326,72300.0
2008-10-17 14:30:00,44.2,44.47,44.0,44.02,102900.0,41.9326,42.1887,41.7429,41.7618,102900.0
2008-10-17 14:40:00,44.02,44.39,43.68,44.34,94500.0,41.7618,42.1129,41.4393,42.0654,94500.0
2008-10-17 14:50:00,44.35,44.45,44.09,44.1,90400.0,42.0749,42.1698,41.8282,41.8377,90400.0
2008-10-17 15:00:00,44.13,44.36,44.07,44.18,162000.0,41.8662,42.0844,41.8093,41.9136,162000.0
2008-10-17 15:10:00,44.18,44.18,43.82,43.9,143300.0,41.9136,41.9136,41.5721,41.648,143300.0
2008-10-17 15:20:00,43.9,44.08,43.4,43.85,188000.0,41.648,41.8188,41.1736,41.6006,188000.0
2008-10-17 15:30:00,43.85,44.15,43.32,43.6,209200.0,41.6006,41.8852,41.0977,41.3634,209200.0
2008-10-17 15:40:00,43.6,44.2,43.46,43.97,258200.0,41.3634,41.9326,41.2306,41.7144,258200.0
2008-10-17 15:50:00,43.97,44.14,43.36,43.4,371600.0,41.7144,41.8757,41.1357,41.1736,371600.0
2008-10-20 09:30:00,43.16,44.82,42.71,43.75,120600.0,40.9459,42.5208,40.519,41.5057,120600.0
2008-10-20 09:40:00,43.72,44.11,43.5,43.97,65000.0,41.4772,41.8472,41.2685,41.7144,65000.0
2008-10-20 09:50:00,43.97,44.31,43.85,44.24,96100.0,41.7144,42.037,41.6006,41.9705,96100.0
2008-10-20 10:00:00,44.25,44.64,44.25,44.44,108700.0,41.98,42.35,41.98,42.1603,108700.0
2008-10-20 10:10:00,44.44,44.56,44.14,44.14,153100.0,42.1603,42.2741,41.8757,41.8757,153100.0
2008-10-20 10:20:00,44.2,44.23,43.9,43.99,51700.0,41.9326,41.9611,41.648,41.7334,51700.0
2008-10-20 10:30:00,43.97,44.35,43.97,44.28,78500.0,41.7144,42.0749,41.7144,42.0085,78500.0
2008-10-20 10:40:00,44.3,44.38,44.07,44.12,71800.0,42.0275,42.1034,41.8093,41.8567,71800.0
2008-10-20 10:50:00,44.12,44.15,43.76,43.98,65000.0,41.8567,41.8852,41.5152,41.7239,65000.0
2008-10-20 11:00:00,43.96,43.97,43.58,43.58,39400.0,41.7049,41.7144,41.3444,41.3444,39400.0
2008-10-20 11:10:00,43.61,43.78,43.48,43.77,209700.0,41.3729,41.5341,41.2495,41.5247,209700.0
2008-10-20 11:20:00,43.77,43.96,43.77,43.9,68400.0,41.5247,41.7049,41.5247,41.648,68400.0
2008-10-20 11:30:00,43.88,43.93,43.69,43.75,187200.0,41.629,41.6765,41.4488,41.5057,187200.0
2008-10-20 11:40:00,43.72,43.92,43.7,43.85,59500.0,41.4772,41.667,41.4582,41.6006,59500.0
2008-10-20 11:50:00,43.85,43.92,43.82,43.85,53900.0,41.6006,41.667,41.5721,41.6006,53900.0
2008-10-20 12:00:00,43.85,43.87,43.75,43.87,25200.0,41.6006,41.6195,41.5057,41.6195,25200.0
2008-10-20 12:10:00,43.85,43.9,43.82,43.85,92600.0,41.6006,41.648,41.5721,41.6006,92600.0
2008-10-20 12:20:00,43.87,43.89,43.75,43.86,46400.0,41.6195,41.6385,41.5057,41.61,46400.0
2008-10-20 12:30:00,43.82,43.88,43.71,43.75,75800.0,41.5721,41.629,41.4677,41.5057,75800.0
2008-10-20 12:40:00,43.8,43.84,43.62,43.82,17200.0,41.5531,41.5911,41.3824,41.5721,17200.0
2008-10-20 12:50:00,43.81,43.82,43.54,43.58,109900.0,41.5626,41.5721,41.3065,41.3444,109900.0
2008-10-20 13:00:00,43.58,43.66,43.49,43.6,52600.0,41.3444,41.4203,41.259,41.3634,52600.0
2008-10-20 13:10:00,43.62,43.62,43.5,43.57,43300.0,41.3824,41.3824,41.2685,41.3349,43300.0
2008-10-20 13:20:00,43.57,43.77,43.54,43.72,37100.0,41.3349,41.5247,41.3065,41.4772,37100.0
2008-10-20 13:30:00,43.71,43.93,43.69,43.86,113200.0,41.4677,41.6765,41.4488,41.61,113200.0
2008-10-20 13:40:00,43.86,44.11,43.8,44.04,121400.0,41.61,41.8472,41.5531,41.7808,121400.0
2008-10-20 13:50:00,44.03,44.03,43.85,43.96,50600.0,41.7713,41.7713,41.6006,41.7049,50600.0
2008-10-20 14:00:00,43.97,44.02,43.9,43.98,225100.0,41.7144,41.7618,41.648,41.7239,225100.0
2008-10-20 14:10:00,43.97,44.0,43.85,43.9,153900.0,41.7144,41.7429,41.6006,41.648,153900.0
2008-10-20 14:20:00,43.91,44.11,43.81,44.07,50900.0,41.6575,41.8472,41.5626,41.8093,50900.0
2008-10-20 14:30:00,44.08,44.24,43.97,44.21,74500.0,41.8188,41.9705,41.7144,41.9421,74500.0
2008-10-20 14:40:00,44.21,44.34,44.17,44.24,105400.0,41.9421,42.0654,41.9041,41.9705,105400.0
2008-10-20 14:50:00,44.22,44.36,44.08,44.36,55200.0,41.9516,42.0844,41.8188,42.0844,55200.0
2008-10-20 15:00:00,44.35,44.42,44.02,44.28,83400.0,42.0749,42.1413,41.7618,42.0085,83400.0
2008-10-20 15:10:00,44.27,44.33,44.16,44.25,126400.0,41.999,42.0559,41.8947,41.98,126400.0
2008-10-20 15:20:00,44.28,44.31,44.14,44.19,142000.0,42.0085,42.037,41.8757,41.9231,142000.0
2008-10-20 15:30:00,44.19,44.33,44.16,44.19,183700.0,41.9231,42.0559,41.8947,41.9231,183700.0
2008-10-20 15:40:00,44.2,44.21,44.08,44.15,141200.0,41.9326,41.9421,41.8188,41.8852,141200.0
2008-10-20 15:50:00,44.15,44.18,44.07,44.14,443500.0,41.8852,41.9136,41.8093,41.8757,443500.0
2008-10-21 09:30:00,43.08,44.44,42.98,43.44,98800.0,40.8701,42.1603,40.7752,41.2116,98800.0
2008-10-21 09:40:00,43.45,43.61,43.34,43.48,227000.0,41.2211,41.3729,41.1167,41.2495,227000.0
2008-10-21 09:50:00,43.48,43.75,43.42,43.6,143900.0,41.2495,41.5057,41.1926,41.3634,143900.0
2008-10-21 10:00:00,43.59,43.72,43.45,43.59,158500.0,41.3539,41.4772,41.2211,41.3539,158500.0
2008-10-21 10:10:00,43.56,43.65,43.48,43.63,228700.0,41.3254,41.4108,41.2495,41.3918,228700.0
2008-10-21 10:20:00,43.63,44.02,43.55,43.95,86500.0,41.3918,41.7618,41.3159,41.6954,86500.0
2008-10-21 10:30:00,43.97,44.13,43.92,44.03,169400.0,41.7144,41.8662,41.667,41.7713,169400.0
2008-10-21 10:40:00,44.04,44.25,44.01,44.25,70800.0,41.7808,41.98,41.7523,41.98,70800.0
2008-10-21 10:50:00,44.23,44.32,43.92,43.98,54400.0,41.9611,42.0464,41.667,41.7239,54400.0
2008-10-21 11:00:00,43.98,44.17,43.92,44.11,75100.0,41.7239,41.9041,41.667,41.8472,75100.0
2008-10-21 11:10:00,44.11,44.26,44.1,44.21,105300.0,41.8472,41.9895,41.8377,41.9421,105300.0
2008-10-21 11:20:00,44.19,44.29,44.12,44.29,51300.0,41.9231,42.018,41.8567,42.018,51300.0
2008-10-21 11:30:00,44.29,44.52,44.28,44.5,108100.0,42.018,42.2362,42.0085,42.2172,108100.0
2008-10-21 11:40:00,44.49,44.64,44.37,44.41,97700.0,42.2077,42.35,42.0939,42.1318,97700.0
2008-10-21 11:50:00,44.41,44.41,43.88,43.96,119200.0,42.1318,42.1318,41.629,41.7049,119200.0
2008-10-21 12:00:00,43.96,43.98,43.76,43.89,182400.0,41.7049,41.7239,41.5152,41.6385,182400.0
2008-10-21 12:10:00,43.88,43.94,43.77,43.83,114900.0,41.629,41.6859,41.5247,41.5816,114900.0
2008-10-21 12:20:00,43.85,44.02,43.81,44.0,93200.0,41.6006,41.7618,41.5626,41.7429,93200.0
2008-10-21 12:30:00,44.0,44.11,43.96,44.04,27400.0,41.7429,41.8472,41.7049,41.7808,27400.0
2008-10-21 12:40:00,44.04,44.07,43.97,44.06,40200.0,41.7808,41.8093,41.7144,41.7998,40200.0
2008-10-21 12:50:00,44.03,44.1,43.71,43.71,99200.0,41.7713,41.8377,41.4677,41.4677,99200.0
2008-10-21 13:00:00,43.7,43.95,43.55,43.83,87100.0,41.4582,41.6954,41.3159,41.5816,87100.0
2008-10-21 13:10:00,43.82,43.88,43.61,43.84,44200.0,41.5721,41.629,41.3729,41.5911,44200.0
2008-10-21 13:20:00,43.84,44.05,43.77,43.79,81600.0,41.5911,41.7903,41.5247,41.5436,81600.0
2008-10-21 13:30:00,43.78,43.92,43.7,43.88,90100.0,41.5341,41.667,41.4582,41.629,90100.0
2008-10-21 13:40:00,43.89,43.9,43.7,43.81,49500.0,41.6385,41.648,41.4582,41.5626,49500.0
2008-10-21 13:50:00,43.8,43.85,43.55,43.64,61800.0,41.5531,41.6006,41.3159,41.4013,61800.0
2008-10-21 14:00:00,43.64,43.8,43.6,43.6,35000.0,41.4013,41.5531,41.3634,41.3634,35000.0
2008-10-21 14:10:00,43.61,44.02,43.6,43.88,55500.0,41.3729,41.7618,41.3634,41.629,55500.0
2008-10-21 14:20:00,43.89,44.42,43.88,44.36,92500.0,41.6385,42.1413,41.629,42.0844,92500.0
2008-10-21 14:30:00,44.37,44.38,44.05,44.06,67900.0,42.0939,42.1034,41.7903,41.7998,67900.0
2008-10-21 14:40:00,44.07,44.25,43.99,44.02,109900.0,41.8093,41.98,41.7334,41.7618,109900.0
2008-10-21 14:50:00,44.03,44.06,43.84,43.97,83200.0,41.7713,41.7998,41.5911,41.7144,83200.0
2008-10-21 15:00:00,44.0,44.27,43.9,43.93,69700.0,41.7429,41.999,41.648,41.6765,69700.0
2008-10-21 15:10:00,43.93,44.01,43.63,43.63,62600.0,41.6765,41.7523,41.3918,41.3918,62600.0
2008-10-21 15:20:00,43.62,43.66,43.46,43.54,112900.0,41.3824,41.4203,41.2306,41.3065,112900.0
2008-10-21 15:30:00,43.54,43.67,43.36,43.55,138500.0,41.3065,41.4298,41.1357,41.3159,138500.0
2008-10-21 15:40:00,43.53,43.74,43.42,43.47,241300.0,41.297,41.4962,41.1926,41.24,241300.0
2008-10-21 15:50:00,43.46,43.98,42.87,43.05,327200.0,41.2306,41.7239,40.6708,40.8416,327200.0
2008-10-22 09:30:00,42.24,42.38,41.38,41.82,147200.0,40.0731,40.206,39.2573,39.6747,147200.0
2008-10-22 09:40:00,41.85,42.18,41.75,41.86,95200.0,39.7032,40.0162,39.6083,39.7126,95200.0
2008-10-22 09:50:00,41.84,41.9,41.18,41.23,139000.0,39.6937,39.7506,39.0675,39.115,139000.0
2008-10-22 10:00:00,41.24,41.37,40.78,40.8,196000.0,39.1244,39.2478,38.688,38.707,196000.0
2008-10-22 10:10:00,40.82,41.16,40.78,40.99,84800.0,38.726,39.0485,38.688,38.8873,84800.0
2008-10-22 10:20:00,41.0,41.12,40.91,40.96,88600.0,38.8968,39.0106,38.8114,38.8588,88600.0
2008-10-22 10:30:00,40.96,41.27,40.89,41.27,102800.0,38.8588,39.1529,38.7924,39.1529,102800.0
2008-10-22 10:40:00,41.27,41.57,41.14,41.47,75600.0,39.1529,39.4375,39.0296,39.3426,75600.0
2008-10-22 10:50:00,41.48,41.71,41.28,41.55,35500.0,39.3521,39.5703,39.1624,39.4185,35500.0
2008-10-22 11:00:00,41.53,41.55,41.18,41.29,40400.0,39.3996,39.4185,39.0675,39.1719,40400.0
2008-10-22 11:10:00,41.33,41.66,41.32,41.66,49600.0,39.2098,39.5229,39.2003,39.5229,49600.0
2008-10-22 11:20:00,41.67,41.68,41.34,41.38,1921500.0,39.5324,39.5419,39.2193,39.2573,1921500.0
2008-10-22 11:30:00,41.35,41.61,41.3,41.45,134200.0,39.2288,39.4755,39.1814,39.3237,134200.0
2008-10-22 11:40:00,41.44,41.75,41.4,41.64,399300.0,39.3142,39.6083,39.2762,39.5039,399300.0
2008-10-22 11:50:00,41.63,41.68,41.46,41.64,23900.0,39.4944,39.5419,39.3332,39.5039,23900.0
2008-10-22 12:00:00,41.64,41.72,41.51,41.69,40400.0,39.5039,39.5798,39.3806,39.5514,40400.0
2008-10-22 12:10:00,41.68,41.79,41.6,41.7,43900.0,39.5419,39.6462,39.466,39.5608,43900.0
2008-10-22 12:20:00,41.7,41.99,41.67,41.78,85300.0,39.5608,39.836,39.5324,39.6367,85300.0
2008-10-22 12:30:00,41.8,41.82,41.65,41.67,83700.0,39.6557,39.6747,39.5134,39.5324,83700.0
2008-10-22 12:40:00,41.67,41.68,41.49,41.53,131800.0,39.5324,39.5419,39.3616,39.3996,131800.0
2008-10-22 12:50:00,41.5,41.74,41.5,41.64,43000.0,39.3711,39.5988,39.3711,39.5039,43000.0
2008-10-22 13:00:00,41.62,41.62,41.44,41.53,69100.0,39.4849,39.4849,39.3142,39.3996,69100.0
2008-10-22 13:10:00,41.51,41.54,41.38,41.52,110200.0,39.3806,39.4091,39.2573,39.3901,110200.0
2008-10-22 13:20:00,41.51,41.54,41.26,41.37,85600.0,39.3806,39.4091,39.1434,39.2478,85600.0
2008-10-22 13:30:00,41.38,41.47,41.27,41.4,100800.0,39.2573,39.3426,39.1529,39.2762,100800.0
2008-10-22 13:40:00,41.36,41.44,41.15,41.34,67900.0,39.2383,39.3142,39.0391,39.2193,67900.0
2008-10-22 13:50:00,41.36,41.62,41.29,41.56,67600.0,39.2383,39.4849,39.1719,39.428,67600.0
2008-10-22 14:00:00,41.57,41.59,41.29,41.32,39100.0,39.4375,39.4565,39.1719,39.2003,39100.0
2008-10-22 14:10:00,41.32,41.55,41.3,41.44,49800.0,39.2003,39.4185,39.1814,39.3142,49800.0
2008-10-22 14:20:00,41.44,41.56,41.37,41.51,43400.0,39.3142,39.428,39.2478,39.3806,43400.0
2008-10-22 14:30:00,41.54,41.63,41.34,41.35,48400.0,39.4091,39.4944,39.2193,39.2288,48400.0
2008-10-22 14:40:00,41.38,41.38,40.97,41.04,50100.0,39.2573,39.2573,38.8683,38.9347,50100.0
2008-10-22 14:50:00,41.01,41.22,40.89,41.17,68200.0,38.9062,39.1055,38.7924,39.058,68200.0
2008-10-22 15:00:00,41.19,41.33,40.99,41.09,74100.0,39.077,39.2098,38.8873,38.9821,74100.0
2008-10-22 15:10:00,41.1,41.12,40.7,40.83,112200.0,38.9916,39.0106,38.6121,38.7355,112200.0
2008-10-22 15:20:00,40.82,41.03,40.75,40.82,122600.0,38.726,38.9252,38.6596,38.726,122600.0
2008-10-22 15:30:00,40.8,40.89,40.57,40.6,235500.0,38.707,38.7924,38.4888,38.5173,235500.0
2008-10-22 15:40:00,40.62,40.76,40.17,40.63,330700.0,38.5362,38.6691,38.1093,38.5457,330700.0
2008-10-22 15:50:00,40.64,41.22,40.47,41.14,338200.0,38.5552,39.1055,38.3939,39.0296,338200.0
2008-10-23 09:30:00,39.67,41.2,38.24,39.08,385200.0,37.635,39.0865,36.2783,37.0752,385200.0
2008-10-23 09:40:00,39.04,39.07,35.09,35.64,680900.0,37.0373,37.0658,33.2899,33.8117,680900.0
2008-10-23 09:50:00,35.64,36.96,35.34,36.95,721600.0,33.8117,35.064,33.5271,35.0545,721600.0
2008-10-23 10:00:00,36.92,39.84,36.73,38.71,1228800.0,35.0261,37.7963,34.8458,36.7242,1228800.0
2008-10-23 10:10:00,38.71,38.75,37.72,38.1,461000.0,36.7242,36.7622,35.785,36.1455,461000.0
2008-10-23 10:20:00,38.1,38.43,38.04,38.05,393700.0,36.1455,36.4586,36.0886,36.0981,393700.0
2008-10-23 10:30:00,38.06,38.4,37.93,38.07,327100.0,36.1076,36.4301,35.9842,36.1171,327100.0
2008-10-23 10:40:00,38.07,38.97,37.81,38.68,452400.0,36.1171,36.9709,35.8704,36.6958,452400.0
2008-10-23 10:50:00,38.69,38.86,38.41,38.57,324600.0,36.7053,36.8665,36.4396,36.5914,324600.0
2008-10-23 11:00:00,38.57,38.7,38.24,38.42,277800.0,36.5914,36.7147,36.2783,36.4491,277800.0
2008-10-23 11:10:00,38.43,38.5,38.12,38.18,198100.0,36.4586,36.525,36.1645,36.2214,198100.0
2008-10-23 11:20:00,38.12,38.3,37.86,38.29,187800.0,36.1645,36.3353,35.9178,36.3258,187800.0
2008-10-23 11:30:00,38.27,38.49,38.09,38.45,199500.0,36.3068,36.5155,36.136,36.4776,199500.0
2008-10-23 11:40:00,38.45,38.55,38.26,38.52,150800.0,36.4776,36.5724,36.2973,36.544,150800.0
2008-10-23 11:50:00,38.51,39.01,38.51,38.92,294100.0,36.5345,37.0088,36.5345,36.9235,294100.0
2008-10-23 12:00:00,38.89,38.9,38.39,38.6,119000.0,36.895,36.9045,36.4206,36.6199,119000.0
2008-10-23 12:10:00,38.57,38.68,38.23,38.26,122600.0,36.5914,36.6958,36.2689,36.2973,122600.0
2008-10-23 12:20:00,38.25,38.4,37.94,37.98,241800.0,36.2878,36.4301,35.9937,36.0317,241800.0
2008-10-23 12:30:00,37.98,38.18,37.71,38.07,154300.0,36.0317,36.2214,35.7755,36.1171,154300.0
2008-10-23 12:40:00,38.05,38.07,37.65,37.65,252700.0,36.0981,36.1171,35.7186,35.7186,252700.0
2008-10-23 12:50:00,37.65,37.78,37.48,37.5,274300.0,35.7186,35.8419,35.5573,35.5763,274300.0
2008-10-23 13:00:00,37.5,37.67,37.31,37.6,164400.0,35.5763,35.7376,35.396,35.6712,164400.0
2008-10-23 13:10:00,37.58,37.68,37.31,37.55,163700.0,35.6522,35.7471,35.396,35.6237,163700.0
2008-10-23 13:20:00,37.55,37.66,37.1,37.1,110100.0,35.6237,35.7281,35.1968,35.1968,110100.0
2008-10-23 13:30:00,37.12,37.64,37.03,37.33,117000.0,35.2158,35.7091,35.1304,35.415,117000.0
2008-10-23 13:40:00,37.33,37.6,37.16,37.16,61600.0,35.415,35.6712,35.2537,35.2537,61600.0
2008-10-23 13:50:00,37.14,37.52,37.1,37.42,119700.0,35.2348,35.5953,35.1968,35.5004,119700.0
2008-10-23 14:00:00,37.44,37.44,36.9,37.22,192600.0,35.5194,35.5194,35.0071,35.3107,192600.0
2008-10-23 14:10:00,37.22,37.28,36.78,36.93,141700.0,35.3107,35.3676,34.8932,35.0355,141700.0
2008-10-23 14:20:00,36.93,37.49,36.83,37.49,109300.0,35.0355,35.5668,34.9407,35.5668,109300.0
2008-10-23 14:30:00,37.47,37.67,37.08,37.65,148300.0,35.5478,35.7376,35.1778,35.7186,148300.0
2008-10-23 14:40:00,37.68,37.68,37.0,37.04,148400.0,35.7471,35.7471,35.1019,35.1399,148400.0
2008-10-23 14:50:00,37.04,37.14,36.74,37.0,235600.0,35.1399,35.2348,34.8553,35.1019,235600.0
2008-10-23 15:00:00,37.0,37.3,36.89,37.2,318200.0,35.1019,35.3866,34.9976,35.2917,318200.0
2008-10-23 15:10:00,37.2,37.75,37.13,37.37,140700.0,35.2917,35.8135,35.2253,35.453,140700.0
2008-10-23 15:20:00,37.38,37.84,37.26,37.74,180600.0,35.4625,35.8989,35.3486,35.804,180600.0
2008-10-23 15:30:00,37.73,37.83,37.14,37.27,221800.0,35.7945,35.8894,35.2348,35.3581,221800.0
2008-10-23 15:40:00,37.27,38.71,37.25,38.61,260000.0,35.3581,36.7242,35.3391,36.6294,260000.0
2008-10-23 15:50:00,38.6,38.77,37.73,38.62,345500.0,36.6199,36.7812,35.7945,36.6388,345500.0
2008-10-24 09:30:00,36.0,36.93,35.61,36.21,160800.0,34.1532,35.0355,33.7833,34.3525,160800.0
2008-10-24 09:40:00,36.23,36.23,35.45,35.78,208500.0,34.3714,34.3714,33.6315,33.9445,208500.0
2008-10-24 09:50:00,35.78,36.87,35.76,36.73,206600.0,33.9445,34.9786,33.9256,34.8458,206600.0
2008-10-24 10:00:00,36.7,37.78,36.23,36.81,260100.0,34.8173,35.8419,34.3714,34.9217,260100.0
2008-10-24 10:10:00,36.8,36.84,36.36,36.55,141500.0,34.9122,34.9502,34.4948,34.675,141500.0
2008-10-24 10:20:00,36.58,36.72,36.37,36.58,143800.0,34.7035,34.8363,34.5043,34.7035,143800.0
2008-10-24 10:30:00,36.58,36.86,36.16,36.2,189900.0,34.7035,34.9691,34.305,34.343,189900.0
2008-10-24 10:40:00,36.18,36.63,36.16,36.57,110900.0,34.324,34.7509,34.305,34.694,110900.0
2008-10-24 10:50:00,36.6,37.04,36.53,37.03,125500.0,34.7225,35.1399,34.6561,35.1304,125500.0
2008-10-24 11:00:00,37.0,37.22,36.59,36.72,107800.0,35.1019,35.3107,34.713,34.8363,107800.0
2008-10-24 11:10:00,36.71,36.97,36.55,36.97,73500.0,34.8268,35.0735,34.675,35.0735,73500.0
2008-10-24 11:20:00,36.96,37.78,36.89,37.57,107700.0,35.064,35.8419,34.9976,35.6427,107700.0
2008-10-24 11:30:00,37.58,38.0,37.06,37.93,88200.0,35.6522,36.0507,35.1589,35.9842,88200.0
2008-10-24 11:40:00,37.94,37.98,37.57,37.67,115200.0,35.9937,36.0317,35.6427,35.7376,115200.0
2008-10-24 11:50:00,37.7,37.93,37.43,37.82,68500.0,35.766,35.9842,35.5099,35.8799,68500.0
2008-10-24 12:00:00,37.79,37.83,37.46,37.83,55000.0,35.8514,35.8894,35.5384,35.8894,55000.0
2008-10-24 12:10:00,37.81,37.87,37.33,37.58,60600.0,35.8704,35.9273,35.415,35.6522,60600.0
2008-10-24 12:20:00,37.59,37.74,37.13,37.17,53100.0,35.6617,35.804,35.2253,35.2632,53100.0
2008-10-24 12:30:00,37.14,37.4,37.04,37.18,51700.0,35.2348,35.4814,35.1399,35.2727,51700.0
2008-10-24 12:40:00,37.16,37.34,36.85,37.03,433000.0,35.2537,35.4245,34.9596,35.1304,433000.0
2008-10-24 12:50:00,37.03,37.38,37.01,37.1,59300.0,35.1304,35.4625,35.1114,35.1968,59300.0
2008-10-24 13:00:00,37.05,37.26,37.05,37.07,66800.0,35.1494,35.3486,35.1494,35.1684,66800.0
2008-10-24 13:10:00,37.09,37.55,37.0,37.4,138400.0,35.1873,35.6237,35.1019,35.4814,138400.0
2008-10-24 13:20:00,37.35,37.51,37.1,37.32,90400.0,35.434,35.5858,35.1968,35.4055,90400.0
2008-10-24 13:30:00,37.31,37.31,36.85,36.94,70800.0,35.396,35.396,34.9596,35.045,70800.0
2008-10-24 13:40:00,36.93,37.11,36.77,36.82,99400.0,35.0355,35.2063,34.8837,34.9312,99400.0
2008-10-24 13:50:00,36.82,37.4,36.82,36.97,104600.0,34.9312,35.4814,34.9312,35.0735,104600.0
2008-10-24 14:00:00,36.99,37.17,36.94,37.13,72400.0,35.0925,35.2632,35.045,35.2253,72400.0
2008-10-24 14:10:00,37.11,37.56,37.08,37.55,101000.0,35.2063,35.6332,35.1778,35.6237,101000.0
2008-10-24 14:20:00,37.5,37.5,37.13,37.45,76300.0,35.5763,35.5763,35.2253,35.5289,76300.0
2008-10-24 14:30:00,37.44,37.85,37.35,37.69,99600.0,35.5194,35.9083,35.434,35.7566,99600.0
2008-10-24 14:40:00,37.7,38.0,37.24,37.28,126200.0,35.766,36.0507,35.3296,35.3676,126200.0
2008-10-24 14:50:00,37.29,38.05,37.23,37.95,127900.0,35.3771,36.0981,35.3202,36.0032,127900.0
2008-10-24 15:00:00,37.92,38.53,37.89,37.96,157000.0,35.9748,36.5535,35.9463,36.0127,157000.0
2008-10-24 15:10:00,37.96,38.12,37.73,37.79,121500.0,36.0127,36.1645,35.7945,35.8514,121500.0
2008-10-24 15:20:00,37.8,38.26,37.7,38.04,149800.0,35.8609,36.2973,35.766,36.0886,149800.0
2008-10-24 15:30:00,38.03,38.04,37.28,37.45,143900.0,36.0791,36.0886,35.3676,35.5289,143900.0
2008-10-24 15:40:00,37.46,38.17,37.45,38.07,197200.0,35.5384,36.2119,35.5289,36.1171,197200.0
2008-10-24 15:50:00,38.05,38.06,37.24,37.4,347100.0,36.0981,36.1076,35.3296,35.4814,347100.0
2008-10-27 09:30:00,36.89,36.93,36.1,36.62,109300.0,34.9976,35.0355,34.2481,34.7414,109300.0
2008-10-27 09:40:00,36.64,37.17,36.64,37.0,183300.0,34.7604,35.2632,34.7604,35.1019,183300.0
2008-10-27 09:50:00,37.0,37.31,36.85,37.13,126100.0,35.1019,35.396,34.9596,35.2253,126100.0
2008-10-27 10:00:00,37.17,37.46,37.09,37.32,125900.0,35.2632,35.5384,35.1873,35.4055,125900.0
2008-10-27 10:10:00,37.32,37.33,37.05,37.05,71600.0,35.4055,35.415,35.1494,35.1494,71600.0
2008-10-27 10:20:00,37.07,37.27,36.95,36.98,108300.0,35.1684,35.3581,35.0545,35.083,108300.0
2008-10-27 10:30:00,36.99,37.07,36.77,36.94,59900.0,35.0925,35.1684,34.8837,35.045,59900.0
2008-10-27 10:40:00,36.93,36.94,36.59,36.76,72100.0,35.0355,35.045,34.713,34.8743,72100.0
2008-10-27 10:50:00,36.74,37.28,36.68,37.23,261200.0,34.8553,35.3676,34.7984,35.3202,261200.0
2008-10-27 11:00:00,37.21,37.24,36.85,37.15,79700.0,35.3012,35.3296,34.9596,35.2443,79700.0
2008-10-27 11:10:00,37.15,37.27,37.01,37.12,134400.0,35.2443,35.3581,35.1114,35.2158,134400.0
2008-10-27 11:20:00,37.13,37.17,36.57,36.73,91000.0,35.2253,35.2632,34.694,34.8458,91000.0
2008-10-27 11:30:00,36.74,36.84,36.65,36.7,140500.0,34.8553,34.9502,34.7699,34.8173,140500.0
2008-10-27 11:40:00,36.69,37.0,36.53,36.76,86600.0,34.8079,35.1019,34.6561,34.8743,86600.0
2008-10-27 11:50:00,36.76,37.13,36.7,37.1,169200.0,34.8743,35.2253,34.8173,35.1968,169200.0
2008-10-27 12:00:00,37.12,37.37,37.12,37.27,70000.0,35.2158,35.453,35.2158,35.3581,70000.0
2008-10-27 12:10:00,37.28,37.44,37.16,37.22,96900.0,35.3676,35.5194,35.2537,35.3107,96900.0
2008-10-27 12:20:00,37.22,37.4,37.13,37.14,36900.0,35.3107,35.4814,35.2253,35.2348,36900.0
2008-10-27 12:30:00,37.15,37.35,37.07,37.22,58000.0,35.2443,35.434,35.1684,35.3107,58000.0
2008-10-27 12:40:00,37.22,37.46,37.05,37.14,61400.0,35.3107,35.5384,35.1494,35.2348,61400.0
2008-10-27 12:50:00,37.09,37.48,37.08,37.44,173700.0,35.1873,35.5573,35.1778,35.5194,173700.0
2008-10-27 13:00:00,37.43,37.43,37.03,37.1,116700.0,35.5099,35.5099,35.1304,35.1968,116700.0
2008-10-27 13:10:00,37.1,37.18,36.98,37.02,51000.0,35.1968,35.2727,35.083,35.1209,51000.0
2008-10-27 13:20:00,37.05,37.26,36.99,37.2,106700.0,35.1494,35.3486,35.0925,35.2917,106700.0
2008-10-27 13:30:00,37.2,37.25,37.0,37.11,85100.0,35.2917,35.3391,35.1019,35.2063,85100.0
2008-10-27 13:40:00,37.11,37.17,36.85,37.0,130600.0,35.2063,35.2632,34.9596,35.1019,130600.0
2008-10-27 13:50:00,37.0,37.04,36.62,36.77,143700.0,35.1019,35.1399,34.7414,34.8837,143700.0
2008-10-27 14:00:00,36.79,36.93,36.65,36.92,91300.0,34.9027,35.0355,34.7699,35.0261,91300.0
2008-10-27 14:10:00,36.95,36.97,36.8,36.82,85000.0,35.0545,35.0735,34.9122,34.9312,85000.0
2008-10-27 14:20:00,36.84,36.96,36.53,36.75,170800.0,34.9502,35.064,34.6561,34.8648,170800.0
2008-10-27 14:30:00,36.76,36.9,36.7,36.7,139700.0,34.8743,35.0071,34.8173,34.8173,139700.0
2008-10-27 14:40:00,36.69,36.86,36.54,36.59,150900.0,34.8079,34.9691,34.6655,34.713,150900.0
2008-10-27 14:50:00,36.59,36.67,36.17,36.22,116800.0,34.713,34.7889,34.3145,34.362,116800.0
2008-10-27 15:00:00,36.22,36.45,36.2,36.33,132700.0,34.362,34.5802,34.343,34.4663,132700.0
2008-10-27 15:10:00,36.33,36.58,36.31,36.33,106200.0,34.4663,34.7035,34.4473,34.4663,106200.0
2008-10-27 15:20:00,36.32,36.49,36.16,36.43,162400.0,34.4568,34.6181,34.305,34.5612,162400.0
2008-10-27 15:30:00,36.41,36.54,36.08,36.33,287400.0,34.5422,34.6655,34.2291,34.4663,287400.0
2008-10-27 15:40:00,36.32,36.35,35.95,36.06,192600.0,34.4568,34.4853,34.1058,34.2102,192600.0
2008-10-27 15:50:00,36.07,36.09,35.24,35.36,542900.0,34.2197,34.2386,33.4322,33.5461,542900.0
2008-10-28 09:30:00,35.84,36.43,35.06,35.89,192100.0,34.0015,34.5612,33.2615,34.0489,192100.0
2008-10-28 09:40:00,35.86,36.02,35.7,35.88,191200.0,34.0204,34.1722,33.8686,34.0394,191200.0
2008-10-28 09:50:00,35.87,35.98,35.65,35.84,144800.0,34.0299,34.1343,33.8212,34.0015,144800.0
2008-10-28 10:00:00,35.83,35.96,35.47,35.83,149100.0,33.992,34.1153,33.6504,33.992,149100.0
2008-10-28 10:10:00,35.82,35.88,35.35,35.58,180300.0,33.9825,34.0394,33.5366,33.7548,180300.0
2008-10-28 10:20:00,35.59,35.81,35.48,35.57,117600.0,33.7643,33.973,33.6599,33.7453,117600.0
2008-10-28 10:30:00,35.57,35.68,35.22,35.22,120200.0,33.7453,33.8497,33.4133,33.4133,120200.0
2008-10-28 10:40:00,35.23,35.24,34.9,35.0,213900.0,33.4227,33.4322,33.1097,33.2045,213900.0
2008-10-28 10:50:00,35.0,35.06,34.45,34.49,183000.0,33.2045,33.2615,32.6828,32.7207,183000.0
2008-10-28 11:00:00,34.48,34.6,34.02,34.05,245100.0,32.7112,32.8251,32.2748,32.3033,245100.0
2008-10-28 11:10:00,34.05,34.21,33.95,34.19,147400.0,32.3033,32.4551,32.2084,32.4361,147400.0
2008-10-28 11:20:00,34.2,34.29,34.1,34.2,56800.0,32.4456,32.531,32.3507,32.4456,56800.0
2008-10-28 11:30:00,34.19,34.46,34.18,34.38,124900.0,32.4361,32.6922,32.4266,32.6164,124900.0
2008-10-28 11:40:00,34.38,34.52,34.22,34.39,179500.0,32.6164,32.7492,32.4646,32.6258,179500.0
2008-10-28 11:50:00,34.39,34.48,34.25,34.32,103500.0,32.6258,32.7112,32.493,32.5594,103500.0
2008-10-28 12:00:00,34.3,34.35,34.17,34.34,87000.0,32.5405,32.5879,32.4171,32.5784,87000.0
2008-10-28 12:10:00,34.34,34.4,34.26,34.27,110700.0,32.5784,32.6353,32.5025,32.512,110700.0
2008-10-28 12:20:00,34.29,34.35,34.05,34.08,199600.0,32.531,32.5879,32.3033,32.3317,199600.0
2008-10-28 12:30:00,34.11,34.21,33.97,34.05,126700.0,32.3602,32.4551,32.2274,32.3033,126700.0
2008-10-28 12:40:00,34.04,34.28,33.99,34.21,125900.0,32.2938,32.5215,32.2464,32.4551,125900.0
2008-10-28 12:50:00,34.22,34.33,34.13,34.19,141800.0,32.4646,32.5689,32.3792,32.4361,141800.0
2008-10-28 13:00:00,34.2,34.36,34.15,34.28,189000.0,32.4456,32.5974,32.3982,32.5215,189000.0
2008-10-28 13:10:00,34.28,34.59,34.27,34.49,105400.0,32.5215,32.8156,32.512,32.7207,105400.0
2008-10-28 13:20:00,34.49,34.55,34.31,34.34,261400.0,32.7207,32.7776,32.5499,32.5784,261400.0
2008-10-28 13:30:00,34.35,34.47,34.3,34.46,412100.0,32.5879,32.7017,32.5405,32.6922,412100.0
2008-10-28 13:40:00,34.46,34.48,34.38,34.41,151700.0,32.6922,32.7112,32.6164,32.6448,151700.0
2008-10-28 13:50:00,34.41,34.44,34.16,34.24,117200.0,32.6448,32.6733,32.4076,32.4835,117200.0
2008-10-28 14:00:00,34.23,34.37,34.15,34.22,117200.0,32.474,32.6069,32.3982,32.4646,117200.0
2008-10-28 14:10:00,34.23,34.44,34.2,34.26,107200.0,32.474,32.6733,32.4456,32.5025,107200.0
2008-10-28 14:20:00,34.25,34.45,34.16,34.44,146900.0,32.493,32.6828,32.4076,32.6733,146900.0
2008-10-28 14:30:00,34.44,34.72,34.44,34.69,121800.0,32.6733,32.9389,32.6733,32.9104,121800.0
2008-10-28 14:40:00,34.69,35.0,34.62,34.86,217300.0,32.9104,33.2045,32.844,33.0717,217300.0
2008-10-28 14:50:00,34.86,35.04,34.75,34.94,248200.0,33.0717,33.2425,32.9674,33.1476,248200.0
2008-10-28 15:00:00,34.95,35.1,34.78,34.83,182900.0,33.1571,33.2994,32.9958,33.0433,182900.0
2008-10-28 15:10:00,34.84,35.0,34.75,34.87,175900.0,33.0528,33.2045,32.9674,33.0812,175900.0
2008-10-28 15:20:00,34.88,35.08,34.86,35.07,362900.0,33.0907,33.2804,33.0717,33.271,362900.0
2008-10-28 15:30:00,35.06,35.69,34.99,35.46,346200.0,33.2615,33.8592,33.1951,33.6409,346200.0
2008-10-28 15:40:00,35.46,35.67,35.18,35.28,263600.0,33.6409,33.8402,33.3753,33.4702,263600.0
2008-10-28 15:50:00,35.27,36.14,35.21,36.03,465100.0,33.4607,34.2861,33.4038,34.1817,465100.0
2008-10-29 09:30:00,36.0,36.0,34.68,35.08,179600.0,34.1532,34.1532,32.901,33.2804,179600.0
2008-10-29 09:40:00,35.08,35.55,34.91,35.14,182600.0,33.2804,33.7263,33.1192,33.3374,182600.0
2008-10-29 09:50:00,35.18,35.77,34.95,35.49,173000.0,33.3753,33.935,33.1571,33.6694,173000.0
2008-10-29 10:00:00,35.49,36.06,35.36,36.02,272700.0,33.6694,34.2102,33.5461,34.1722,272700.0
2008-10-29 10:10:00,36.03,36.25,35.82,35.97,141500.0,34.1817,34.3904,33.9825,34.1248,141500.0
2008-10-29 10:20:00,35.98,36.23,35.74,35.91,172200.0,34.1343,34.3714,33.9066,34.0679,172200.0
2008-10-29 10:30:00,35.9,35.97,35.13,35.2,163400.0,34.0584,34.1248,33.3279,33.3943,163400.0
2008-10-29 10:40:00,35.22,35.3,34.87,34.98,271400.0,33.4133,33.4892,33.0812,33.1856,271400.0
2008-10-29 10:50:00,34.98,35.14,34.9,35.08,135500.0,33.1856,33.3374,33.1097,33.2804,135500.0
2008-10-29 11:00:00,35.08,35.21,35.03,35.18,154300.0,33.2804,33.4038,33.233,33.3753,154300.0
2008-10-29 11:10:00,35.18,35.58,35.15,35.58,188300.0,33.3753,33.7548,33.3469,33.7548,188300.0
2008-10-29 11:20:00,35.58,35.65,35.42,35.57,127800.0,33.7548,33.8212,33.603,33.7453,127800.0
2008-10-29 11:30:00,35.57,35.59,35.17,35.48,6761700.0,33.7453,33.7643,33.3658,33.6599,6761700.0
2008-10-29 11:40:00,35.48,35.55,35.33,35.52,1187800.0,33.6599,33.7263,33.5176,33.6979,1187800.0
2008-10-29 11:50:00,35.52,35.78,35.51,35.74,214800.0,33.6979,33.9445,33.6884,33.9066,214800.0
2008-10-29 12:00:00,35.72,35.73,35.58,35.6,84800.0,33.8876,33.8971,33.7548,33.7738,84800.0
2008-10-29 12:10:00,35.6,35.62,35.38,35.46,82000.0,33.7738,33.7927,33.5651,33.6409,82000.0
2008-10-29 12:20:00,35.47,35.6,35.44,35.57,137800.0,33.6504,33.7738,33.622,33.7453,137800.0
2008-10-29 12:30:00,35.56,36.03,35.56,35.96,127300.0,33.7358,34.1817,33.7358,34.1153,127300.0
2008-10-29 12:40:00,35.95,36.04,35.83,36.04,115700.0,34.1058,34.1912,33.992,34.1912,115700.0
2008-10-29 12:50:00,36.03,36.2,36.0,36.13,108100.0,34.1817,34.343,34.1532,34.2766,108100.0
2008-10-29 13:00:00,36.14,36.36,36.09,36.35,94300.0,34.2861,34.4948,34.2386,34.4853,94300.0
2008-10-29 13:10:00,36.34,36.38,36.19,36.27,53700.0,34.4758,34.5138,34.3335,34.4094,53700.0
2008-10-29 13:20:00,36.26,36.52,36.2,36.45,69300.0,34.3999,34.6466,34.343,34.5802,69300.0
2008-10-29 13:30:00,36.43,36.8,36.42,36.7,167800.0,34.5612,34.9122,34.5517,34.8173,167800.0
2008-10-29 13:40:00,36.69,36.84,36.6,36.84,80100.0,34.8079,34.9502,34.7225,34.9502,80100.0
2008-10-29 13:50:00,36.81,37.18,36.8,37.08,128000.0,34.9217,35.2727,34.9122,35.1778,128000.0
2008-10-29 14:00:00,37.06,37.23,36.91,37.03,82700.0,35.1589,35.3202,35.0166,35.1304,82700.0
2008-10-29 14:10:00,37.05,37.24,36.62,36.97,163400.0,35.1494,35.3296,34.7414,35.0735,163400.0
2008-10-29 14:20:00,36.94,37.3,36.75,37.08,300500.0,35.045,35.3866,34.8648,35.1778,300500.0
2008-10-29 14:30:00,37.08,37.09,36.74,36.79,224900.0,35.1778,35.1873,34.8553,34.9027,224900.0
2008-10-29 14:40:00,36.8,37.05,36.71,36.97,195300.0,34.9122,35.1494,34.8268,35.0735,195300.0
2008-10-29 14:50:00,36.99,36.99,36.68,36.89,175700.0,35.0925,35.0925,34.7984,34.9976,175700.0
2008-10-29 15:00:00,36.9,36.99,36.71,36.87,253000.0,35.0071,35.0925,34.8268,34.9786,253000.0
2008-10-29 15:10:00,36.85,37.8,36.78,37.77,231800.0,34.9596,35.8609,34.8932,35.8324,231800.0
2008-10-29 15:20:00,37.79,38.37,37.78,38.03,211000.0,35.8514,36.4017,35.8419,36.0791,211000.0
2008-10-29 15:30:00,38.04,38.26,37.9,37.94,324500.0,36.0886,36.2973,35.9558,35.9937,324500.0
2008-10-29 15:40:00,37.96,38.49,37.95,38.25,311800.0,36.0127,36.5155,36.0032,36.2878,311800.0
2008-10-29 15:50:00,38.24,38.25,36.78,36.78,674000.0,36.2783,36.2878,34.8932,34.8932,674000.0
2008-10-30 09:30:00,37.97,38.67,37.23,38.23,120300.0,36.0222,36.6863,35.3202,36.2689,120300.0
2008-10-30 09:40:00,38.24,38.97,38.18,38.73,111700.0,36.2783,36.9709,36.2214,36.7432,111700.0
2008-10-30 09:50:00,38.7,38.72,38.46,38.64,96100.0,36.7147,36.7337,36.4871,36.6578,96100.0
2008-10-30 10:00:00,38.61,39.16,38.51,38.97,136700.0,36.6294,37.1511,36.5345,36.9709,136700.0
2008-10-30 10:10:00,38.97,39.16,38.55,38.95,139200.0,36.9709,37.1511,36.5724,36.9519,139200.0
2008-10-30 10:20:00,38.95,39.04,38.5,38.62,113800.0,36.9519,37.0373,36.525,36.6388,113800.0
2008-10-30 10:30:00,38.62,38.81,38.45,38.7,121600.0,36.6388,36.8191,36.4776,36.7147,121600.0
2008-10-30 10:40:00,38.66,38.68,38.16,38.46,90400.0,36.6768,36.6958,36.2024,36.4871,90400.0
2008-10-30 10:50:00,38.43,38.7,38.26,38.64,112300.0,36.4586,36.7147,36.2973,36.6578,112300.0
2008-10-30 11:00:00,38.64,38.88,38.63,38.75,95300.0,36.6578,36.8855,36.6483,36.7622,95300.0
2008-10-30 11:10:00,38.77,38.88,38.59,38.69,87000.0,36.7812,36.8855,36.6104,36.7053,87000.0
2008-10-30 11:20:00,38.7,38.9,38.58,38.68,92700.0,36.7147,36.9045,36.6009,36.6958,92700.0
2008-10-30 11:30:00,38.7,38.79,38.47,38.6,99800.0,36.7147,36.8001,36.4965,36.6199,99800.0
2008-10-30 11:40:00,38.61,38.64,38.4,38.45,92000.0,36.6294,36.6578,36.4301,36.4776,92000.0
2008-10-30 11:50:00,38.45,38.46,38.15,38.15,135900.0,36.4776,36.4871,36.193,36.193,135900.0
2008-10-30 12:00:00,38.15,38.69,38.07,38.64,158100.0,36.193,36.7053,36.1171,36.6578,158100.0
2008-10-30 12:10:00,38.63,38.86,38.58,38.77,84000.0,36.6483,36.8665,36.6009,36.7812,84000.0
2008-10-30 12:20:00,38.8,38.98,38.69,38.78,63000.0,36.8096,36.9804,36.7053,36.7906,63000.0
2008-10-30 12:30:00,38.75,38.86,38.67,38.75,100000.0,36.7622,36.8665,36.6863,36.7622,100000.0
2008-10-30 12:40:00,38.78,38.94,38.64,38.9,63000.0,36.7906,36.9424,36.6578,36.9045,63000.0
2008-10-30 12:50:00,38.9,38.91,38.54,38.54,70600.0,36.9045,36.914,36.5629,36.5629,70600.0
2008-10-30 13:00:00,38.54,38.87,38.47,38.87,70500.0,36.5629,36.876,36.4965,36.876,70500.0
2008-10-30 13:10:00,38.9,39.18,38.81,39.09,73500.0,36.9045,37.1701,36.8191,37.0847,73500.0
2008-10-30 13:20:00,39.1,39.12,38.8,38.83,60900.0,37.0942,37.1132,36.8096,36.8381,60900.0
2008-10-30 13:30:00,38.84,39.07,38.8,39.0,112700.0,36.8476,37.0658,36.8096,36.9994,112700.0
2008-10-30 13:40:00,39.01,39.01,38.56,38.83,74900.0,37.0088,37.0088,36.5819,36.8381,74900.0
2008-10-30 13:50:00,38.83,39.13,38.83,39.0,60400.0,36.8381,37.1227,36.8381,36.9994,60400.0
2008-10-30 14:00:00,38.99,39.21,38.9,39.15,42900.0,36.9899,37.1986,36.9045,37.1417,42900.0
2008-10-30 14:10:00,39.15,39.25,39.01,39.17,49400.0,37.1417,37.2365,37.0088,37.1606,49400.0
2008-10-30 14:20:00,39.17,39.6,39.12,39.55,97200.0,37.1606,37.5686,37.1132,37.5211,97200.0
2008-10-30 14:30:00,39.54,39.8,39.41,39.53,124800.0,37.5117,37.7583,37.3883,37.5022,124800.0
2008-10-30 14:40:00,39.53,39.79,39.33,39.77,183500.0,37.5022,37.7488,37.3124,37.7299,183500.0
2008-10-30 14:50:00,39.76,39.88,39.43,39.46,151000.0,37.7204,37.8342,37.4073,37.4358,151000.0
2008-10-30 15:00:00,39.45,39.91,39.4,39.73,134000.0,37.4263,37.8627,37.3788,37.6919,134000.0
2008-10-30 15:10:00,39.72,39.78,39.09,39.31,242800.0,37.6824,37.7393,37.0847,37.2934,242800.0
2008-10-30 15:20:00,39.3,39.55,39.04,39.51,172200.0,37.284,37.5211,37.0373,37.4832,172200.0
2008-10-30 15:30:00,39.52,39.6,38.98,39.38,226100.0,37.4927,37.5686,36.9804,37.3599,226100.0
2008-10-30 15:40:00,39.35,39.63,38.98,39.47,312900.0,37.3314,37.597,36.9804,37.4452,312900.0
2008-10-30 15:50:00,39.47,39.98,39.27,39.67,489300.0,37.4452,37.9291,37.2555,37.635,489300.0
2008-10-31 09:30:00,39.81,40.2,39.43,40.19,111700.0,37.7678,38.1378,37.4073,38.1283,111700.0
2008-10-31 09:40:00,40.18,40.48,40.0,40.32,156000.0,38.1188,38.4034,37.9481,38.2516,156000.0
2008-10-31 09:50:00,40.25,40.3,39.93,39.97,143400.0,38.1852,38.2327,37.8816,37.9196,143400.0
2008-10-31 10:00:00,39.95,40.37,39.89,40.3,223000.0,37.9006,38.2991,37.8437,38.2327,223000.0
2008-10-31 10:10:00,40.31,40.89,40.18,40.78,181100.0,38.2422,38.7924,38.1188,38.688,181100.0
2008-10-31 10:20:00,40.83,40.86,40.57,40.67,82900.0,38.7355,38.7639,38.4888,38.5837,82900.0
2008-10-31 10:30:00,40.66,40.95,40.52,40.6,157500.0,38.5742,38.8493,38.4414,38.5173,157500.0
2008-10-31 10:40:00,40.58,40.6,40.35,40.53,175900.0,38.4983,38.5173,38.2801,38.4509,175900.0
2008-10-31 10:50:00,40.5,40.51,40.16,40.31,81300.0,38.4224,38.4319,38.0998,38.2422,81300.0
2008-10-31 11:00:00,40.32,40.52,40.29,40.51,75700.0,38.2516,38.4414,38.2232,38.4319,75700.0
2008-10-31 11:10:00,40.51,40.76,40.41,40.71,176000.0,38.4319,38.6691,38.337,38.6216,176000.0
2008-10-31 11:20:00,40.7,40.73,40.46,40.55,88600.0,38.6121,38.6406,38.3845,38.4698,88600.0
2008-10-31 11:30:00,40.58,40.66,40.44,40.54,113200.0,38.4983,38.5742,38.3655,38.4604,113200.0
2008-10-31 11:40:00,40.54,40.6,40.24,40.33,110800.0,38.4604,38.5173,38.1757,38.2611,110800.0
2008-10-31 11:50:00,40.31,40.52,40.31,40.4,93000.0,38.2422,38.4414,38.2422,38.3275,93000.0
2008-10-31 12:00:00,40.4,40.55,40.35,40.44,120300.0,38.3275,38.4698,38.2801,38.3655,120300.0
2008-10-31 12:10:00,40.44,40.6,40.39,40.52,117200.0,38.3655,38.5173,38.318,38.4414,117200.0
2008-10-31 12:20:00,40.53,40.71,40.46,40.55,74500.0,38.4509,38.6216,38.3845,38.4698,74500.0
2008-10-31 12:30:00,40.53,40.64,40.47,40.54,73800.0,38.4509,38.5552,38.3939,38.4604,73800.0
2008-10-31 12:40:00,40.53,40.58,40.43,40.55,70000.0,38.4509,38.4983,38.356,38.4698,70000.0
2008-10-31 12:50:00,40.56,40.62,40.46,40.48,72600.0,38.4793,38.5362,38.3845,38.4034,72600.0
2008-10-31 13:00:00,40.49,40.65,40.46,40.52,71700.0,38.4129,38.5647,38.3845,38.4414,71700.0
2008-10-31 13:10:00,40.52,40.69,40.47,40.62,90300.0,38.4414,38.6027,38.3939,38.5362,90300.0
2008-10-31 13:20:00,40.63,40.91,40.58,40.79,79800.0,38.5457,38.8114,38.4983,38.6975,79800.0
2008-10-31 13:30:00,40.79,40.93,40.74,40.83,68800.0,38.6975,38.8303,38.6501,38.7355,68800.0
2008-10-31 13:40:00,40.83,41.07,40.82,41.06,106300.0,38.7355,38.9632,38.726,38.9537,106300.0
2008-10-31 13:50:00,41.06,41.28,41.03,41.17,134300.0,38.9537,39.1624,38.9252,39.058,134300.0
2008-10-31 14:00:00,41.15,41.22,41.02,41.17,64200.0,39.0391,39.1055,38.9157,39.058,64200.0
2008-10-31 14:10:00,41.18,41.23,40.82,40.87,50300.0,39.0675,39.115,38.726,38.7734,50300.0
2008-10-31 14:20:00,40.86,41.03,40.75,40.99,65300.0,38.7639,38.9252,38.6596,38.8873,65300.0
2008-10-31 14:30:00,41.01,41.26,40.86,41.12,111000.0,38.9062,39.1434,38.7639,39.0106,111000.0
2008-10-31 14:40:00,41.13,41.36,41.06,41.2,121500.0,39.0201,39.2383,38.9537,39.0865,121500.0
2008-10-31 14:50:00,41.21,41.37,41.18,41.37,65900.0,39.096,39.2478,39.0675,39.2478,65900.0
2008-10-31 15:00:00,41.36,41.48,41.09,41.25,120700.0,39.2383,39.3521,38.9821,39.1339,120700.0
2008-10-31 15:10:00,41.24,41.32,40.71,40.73,106300.0,39.1244,39.2003,38.6216,38.6406,106300.0
2008-10-31 15:20:00,40.74,40.97,40.44,40.57,128200.0,38.6501,38.8683,38.3655,38.4888,128200.0
2008-10-31 15:30:00,40.56,40.96,40.49,40.81,157600.0,38.4793,38.8588,38.4129,38.7165,157600.0
2008-10-31 15:40:00,40.8,40.81,39.81,40.11,390100.0,38.707,38.7165,37.7678,38.0524,390100.0
2008-10-31 15:50:00,40.12,40.75,40.11,40.64,340500.0,38.0619,38.6596,38.0524,38.5552,340500.0
2008-11-03 09:30:00,40.57,41.49,40.37,41.38,103900.0,38.4888,39.3616,38.2991,39.2573,103900.0
2008-11-03 09:40:00,41.38,41.47,41.11,41.22,65100.0,39.2573,39.3426,39.0011,39.1055,65100.0
2008-11-03 09:50:00,41.17,41.36,41.0,41.16,52300.0,39.058,39.2383,38.8968,39.0485,52300.0
2008-11-03 10:00:00,41.16,41.27,40.91,41.21,69700.0,39.0485,39.1529,38.8114,39.096,69700.0
2008-11-03 10:10:00,41.2,41.42,41.12,41.3,42500.0,39.0865,39.2952,39.0106,39.1814,42500.0
2008-11-03 10:20:00,41.3,41.32,41.02,41.09,53500.0,39.1814,39.2003,38.9157,38.9821,53500.0
2008-11-03 10:30:00,41.09,41.1,40.87,41.05,64300.0,38.9821,38.9916,38.7734,38.9442,64300.0
2008-11-03 10:40:00,41.04,41.08,40.88,40.97,50200.0,38.9347,38.9727,38.7829,38.8683,50200.0
2008-11-03 10:50:00,40.97,41.05,40.77,40.82,62700.0,38.8683,38.9442,38.6786,38.726,62700.0
2008-11-03 11:00:00,40.84,41.02,40.81,40.94,64700.0,38.745,38.9157,38.7165,38.8398,64700.0
2008-11-03 11:10:00,40.93,41.05,40.86,40.99,50900.0,38.8303,38.9442,38.7639,38.8873,50900.0
2008-11-03 11:20:00,41.01,41.03,40.81,41.0,49900.0,38.9062,38.9252,38.7165,38.8968,49900.0
2008-11-03 11:30:00,40.98,41.19,40.97,41.0,50200.0,38.8778,39.077,38.8683,38.8968,50200.0
2008-11-03 11:40:00,41.01,41.04,40.97,41.0,47700.0,38.9062,38.9347,38.8683,38.8968,47700.0
2008-11-03 11:50:00,40.98,41.09,40.93,41.0,43800.0,38.8778,38.9821,38.8303,38.8968,43800.0
2008-11-03 12:00:00,41.01,41.06,40.96,41.05,28800.0,38.9062,38.9537,38.8588,38.9442,28800.0
2008-11-03 12:10:00,41.05,41.13,41.03,41.06,33300.0,38.9442,39.0201,38.9252,38.9537,33300.0
2008-11-03 12:20:00,41.09,41.11,40.9,40.98,118400.0,38.9821,39.0011,38.8019,38.8778,118400.0
2008-11-03 12:30:00,40.99,41.0,40.74,40.8,58300.0,38.8873,38.8968,38.6501,38.707,58300.0
2008-11-03 12:40:00,40.82,40.83,40.64,40.71,63200.0,38.726,38.7355,38.5552,38.6216,63200.0
2008-11-03 12:50:00,40.71,40.72,40.61,40.66,43500.0,38.6216,38.6311,38.5268,38.5742,43500.0
2008-11-03 13:00:00,40.65,40.67,40.56,40.6,57300.0,38.5647,38.5837,38.4793,38.5173,57300.0
2008-11-03 13:10:00,40.59,40.65,40.44,40.44,65500.0,38.5078,38.5647,38.3655,38.3655,65500.0
2008-11-03 13:20:00,40.44,40.46,40.28,40.31,113100.0,38.3655,38.3845,38.2137,38.2422,113100.0
2008-11-03 13:30:00,40.3,40.35,40.26,40.29,125000.0,38.2327,38.2801,38.1947,38.2232,125000.0
2008-11-03 13:40:00,40.3,40.44,40.28,40.33,61300.0,38.2327,38.3655,38.2137,38.2611,61300.0
2008-11-03 13:50:00,40.33,40.47,40.33,40.41,71900.0,38.2611,38.3939,38.2611,38.337,71900.0
2008-11-03 14:00:00,40.4,40.51,40.4,40.47,62400.0,38.3275,38.4319,38.3275,38.3939,62400.0
2008-11-03 14:10:00,40.46,40.55,40.2,40.23,86400.0,38.3845,38.4698,38.1378,38.1663,86400.0
2008-11-03 14:20:00,40.24,40.56,40.17,40.56,53700.0,38.1757,38.4793,38.1093,38.4793,53700.0
2008-11-03 14:30:00,40.56,40.57,40.3,40.32,70000.0,38.4793,38.4888,38.2327,38.2516,70000.0
2008-11-03 14:40:00,40.31,40.45,40.25,40.43,40600.0,38.2422,38.375,38.1852,38.356,40600.0
2008-11-03 14:50:00,40.42,40.47,40.27,40.41,61300.0,38.3465,38.3939,38.2042,38.337,61300.0
2008-11-03 15:00:00,40.4,40.55,40.37,40.5,136100.0,38.3275,38.4698,38.2991,38.4224,136100.0
2008-11-03 15:10:00,40.49,40.71,40.48,40.54,78800.0,38.4129,38.6216,38.4034,38.4604,78800.0
2008-11-03 15:20:00,40.54,40.64,40.5,40.64,122400.0,38.4604,38.5552,38.4224,38.5552,122400.0
2008-11-03 15:30:00,40.64,40.73,40.56,40.64,86800.0,38.5552,38.6406,38.4793,38.5552,86800.0
2008-11-03 15:40:00,40.63,40.79,40.62,40.65,130400.0,38.5457,38.6975,38.5362,38.5647,130400.0
2008-11-03 15:50:00,40.66,40.81,40.57,40.74,162200.0,38.5742,38.7165,38.4888,38.6501,162200.0
2008-11-04 09:30:00,42.84,43.22,41.49,42.49,257800.0,40.6424,41.0029,39.3616,40.3103,257800.0
2008-11-04 09:40:00,42.47,43.38,42.32,43.3,393800.0,40.2913,41.1547,40.149,41.0788,393800.0
2008-11-04 09:50:00,43.3,43.34,42.74,42.84,188700.0,41.0788,41.1167,40.5475,40.6424,188700.0
2008-11-04 10:00:00,42.84,43.05,42.82,43.0,135000.0,40.6424,40.8416,40.6234,40.7942,135000.0
2008-11-04 10:10:00,43.01,43.11,42.92,43.0,113500.0,40.8036,40.8985,40.7183,40.7942,113500.0
2008-11-04 10:20:00,43.0,43.5,43.0,43.49,87600.0,40.7942,41.2685,40.7942,41.259,87600.0
2008-11-04 10:30:00,43.49,43.59,43.39,43.51,73600.0,41.259,41.3539,41.1642,41.278,73600.0
2008-11-04 10:40:00,43.53,43.74,43.47,43.67,72600.0,41.297,41.4962,41.24,41.4298,72600.0
2008-11-04 10:50:00,43.67,43.83,43.61,43.75,88800.0,41.4298,41.5816,41.3729,41.5057,88800.0
2008-11-04 11:00:00,43.77,44.03,43.72,43.93,114300.0,41.5247,41.7713,41.4772,41.6765,114300.0
2008-11-04 11:10:00,43.94,43.95,43.8,43.86,63000.0,41.6859,41.6954,41.5531,41.61,63000.0
2008-11-04 11:20:00,43.87,44.13,43.73,43.97,234800.0,41.6195,41.8662,41.4867,41.7144,234800.0
2008-11-04 11:30:00,43.98,44.02,43.86,43.97,65500.0,41.7239,41.7618,41.61,41.7144,65500.0
2008-11-04 11:40:00,43.96,44.01,43.84,43.84,83400.0,41.7049,41.7523,41.5911,41.5911,83400.0
2008-11-04 11:50:00,43.83,43.84,43.54,43.6,78300.0,41.5816,41.5911,41.3065,41.3634,78300.0
2008-11-04 12:00:00,43.59,43.6,43.3,43.43,87800.0,41.3539,41.3634,41.0788,41.2021,87800.0
2008-11-04 12:10:00,43.43,43.47,43.29,43.33,18100.0,41.2021,41.24,41.0693,41.1072,18100.0
2008-11-04 12:20:00,43.33,43.36,43.09,43.11,22600.0,41.1072,41.1357,40.8795,40.8985,22600.0
2008-11-04 12:30:00,43.1,43.15,43.05,43.11,29200.0,40.889,40.9365,40.8416,40.8985,29200.0
2008-11-04 12:40:00,43.12,43.15,43.01,43.14,48900.0,40.908,40.9365,40.8036,40.927,48900.0
2008-11-04 12:50:00,43.15,43.15,42.88,43.01,30400.0,40.9365,40.9365,40.6803,40.8036,30400.0
2008-11-04 13:00:00,43.01,43.03,42.95,43.02,41800.0,40.8036,40.8226,40.7467,40.8131,41800.0
2008-11-04 13:10:00,43.02,43.05,42.82,42.98,35700.0,40.8131,40.8416,40.6234,40.7752,35700.0
2008-11-04 13:20:00,42.99,43.05,42.9,42.92,17000.0,40.7847,40.8416,40.6993,40.7183,17000.0
2008-11-04 13:30:00,42.95,42.95,42.73,42.85,26900.0,40.7467,40.7467,40.538,40.6519,26900.0
2008-11-04 13:40:00,42.84,42.9,42.77,42.8,37900.0,40.6424,40.6993,40.576,40.6044,37900.0
2008-11-04 13:50:00,42.79,42.82,42.64,42.66,25300.0,40.5949,40.6234,40.4526,40.4716,25300.0
2008-11-04 14:00:00,42.62,42.64,42.33,42.38,45500.0,40.4337,40.4526,40.1585,40.206,45500.0
2008-11-04 14:10:00,42.36,42.51,42.31,42.5,36100.0,40.187,40.3293,40.1396,40.3198,36100.0
2008-11-04 14:20:00,42.5,42.56,42.41,42.53,87800.0,40.3198,40.3767,40.2344,40.3483,87800.0
2008-11-04 14:30:00,42.52,42.53,42.42,42.49,31400.0,40.3388,40.3483,40.2439,40.3103,31400.0
2008-11-04 14:40:00,42.5,42.58,42.33,42.4,54100.0,40.3198,40.3957,40.1585,40.2249,54100.0
2008-11-04 14:50:00,42.39,42.41,42.17,42.39,53900.0,40.2154,40.2344,40.0067,40.2154,53900.0
2008-11-04 15:00:00,42.37,42.38,42.12,42.24,58500.0,40.1965,40.206,39.9593,40.0731,58500.0
2008-11-04 15:10:00,42.24,42.27,42.12,42.22,80400.0,40.0731,40.1016,39.9593,40.0542,80400.0
2008-11-04 15:20:00,42.21,42.3,42.13,42.2,63300.0,40.0447,40.1301,39.9688,40.0352,63300.0
2008-11-04 15:30:00,42.21,42.55,42.21,42.55,103400.0,40.0447,40.3672,40.0447,40.3672,103400.0
2008-11-04 15:40:00,42.57,42.94,42.56,42.87,144300.0,40.3862,40.7372,40.3767,40.6708,144300.0
2008-11-04 15:50:00,42.86,42.91,42.6,42.77,261700.0,40.6613,40.7088,40.4147,40.576,261700.0
2008-11-05 09:30:00,42.22,42.22,41.18,41.8,144900.0,40.0542,40.0542,39.0675,39.6557,144900.0
2008-11-05 09:40:00,41.82,41.82,41.33,41.62,72000.0,39.6747,39.6747,39.2098,39.4849,72000.0
2008-11-05 09:50:00,41.64,41.85,41.61,41.68,70400.0,39.5039,39.7032,39.4755,39.5419,70400.0
2008-11-05 10:00:00,41.67,41.89,41.48,41.8,89300.0,39.5324,39.7411,39.3521,39.6557,89300.0
2008-11-05 10:10:00,41.79,42.01,41.79,41.99,52300.0,39.6462,39.8549,39.6462,39.836,52300.0
2008-11-05 10:20:00,41.99,42.3,41.98,42.28,82900.0,39.836,40.1301,39.8265,40.1111,82900.0
2008-11-05 10:30:00,42.29,42.35,42.15,42.19,75700.0,40.1206,40.1775,39.9878,40.0257,75700.0
2008-11-05 10:40:00,42.15,42.2,42.1,42.14,50700.0,39.9878,40.0352,39.9403,39.9783,50700.0
2008-11-05 10:50:00,42.15,42.17,42.0,42.05,70300.0,39.9878,40.0067,39.8455,39.8929,70300.0
2008-11-05 11:00:00,42.09,42.22,42.07,42.09,43700.0,39.9308,40.0542,39.9119,39.9308,43700.0
2008-11-05 11:10:00,42.09,42.24,42.07,42.21,47900.0,39.9308,40.0731,39.9119,40.0447,47900.0
2008-11-05 11:20:00,42.21,42.22,41.93,42.01,31000.0,40.0447,40.0542,39.779,39.8549,31000.0
2008-11-05 11:30:00,42.0,42.08,41.95,41.96,55100.0,39.8455,39.9214,39.798,39.8075,55100.0
2008-11-05 11:40:00,41.96,42.0,41.75,41.85,46000.0,39.8075,39.8455,39.6083,39.7032,46000.0
2008-11-05 11:50:00,41.84,41.93,41.74,41.93,58400.0,39.6937,39.779,39.5988,39.779,58400.0
2008-11-05 12:00:00,41.93,41.96,41.87,41.93,67800.0,39.779,39.8075,39.7221,39.779,67800.0
2008-11-05 12:10:00,41.92,41.95,41.55,41.65,53400.0,39.7696,39.798,39.4185,39.5134,53400.0
2008-11-05 12:20:00,41.64,41.69,41.3,41.32,35200.0,39.5039,39.5514,39.1814,39.2003,35200.0
2008-11-05 12:30:00,41.32,41.35,41.06,41.06,60500.0,39.2003,39.2288,38.9537,38.9537,60500.0
2008-11-05 12:40:00,41.04,41.05,40.82,40.94,50000.0,38.9347,38.9442,38.726,38.8398,50000.0
2008-11-05 12:50:00,40.92,41.0,40.84,41.0,19900.0,38.8209,38.8968,38.745,38.8968,19900.0
2008-11-05 13:00:00,40.99,41.02,40.87,41.0,21400.0,38.8873,38.9157,38.7734,38.8968,21400.0
2008-11-05 13:10:00,40.99,41.02,40.95,41.0,25600.0,38.8873,38.9157,38.8493,38.8968,25600.0
2008-11-05 13:20:00,40.99,41.17,40.98,41.13,47400.0,38.8873,39.058,38.8778,39.0201,47400.0
2008-11-05 13:30:00,41.13,41.14,41.03,41.08,40800.0,39.0201,39.0296,38.9252,38.9727,40800.0
2008-11-05 13:40:00,41.1,41.21,41.02,41.17,24000.0,38.9916,39.096,38.9157,39.058,24000.0
2008-11-05 13:50:00,41.16,41.25,40.9,40.96,384900.0,39.0485,39.1339,38.8019,38.8588,384900.0
2008-11-05 14:00:00,40.93,41.03,40.8,40.81,28600.0,38.8303,38.9252,38.707,38.7165,28600.0
2008-11-05 14:10:00,40.82,40.94,40.81,40.91,32000.0,38.726,38.8398,38.7165,38.8114,32000.0
2008-11-05 14:20:00,40.89,40.93,40.83,40.88,28900.0,38.7924,38.8303,38.7355,38.7829,28900.0
2008-11-05 14:30:00,40.89,41.22,40.88,40.95,47700.0,38.7924,39.1055,38.7829,38.8493,47700.0
2008-11-05 14:40:00,40.97,41.01,40.85,40.89,61300.0,38.8683,38.9062,38.7544,38.7924,61300.0
2008-11-05 14:50:00,40.89,41.14,40.85,41.0,50200.0,38.7924,39.0296,38.7544,38.8968,50200.0
2008-11-05 15:00:00,41.0,41.13,40.83,40.83,43000.0,38.8968,39.0201,38.7355,38.7355,43000.0
2008-11-05 15:10:00,40.83,40.86,40.61,40.71,72900.0,38.7355,38.7639,38.5268,38.6216,72900.0
2008-11-05 15:20:00,40.69,40.7,40.36,40.42,72400.0,38.6027,38.6121,38.2896,38.3465,72400.0
2008-11-05 15:30:00,40.42,40.46,40.05,40.08,98800.0,38.3465,38.3845,37.9955,38.0239,98800.0
2008-11-05 15:40:00,40.07,40.45,39.94,40.33,185900.0,38.0145,38.375,37.8911,38.2611,185900.0
2008-11-05 15:50:00,40.33,40.39,39.93,40.13,367900.0,38.2611,38.318,37.8816,38.0714,367900.0
2008-11-06 09:30:00,40.17,40.17,39.16,39.56,150200.0,38.1093,38.1093,37.1511,37.5306,150200.0
2008-11-06 09:40:00,39.54,39.67,39.08,39.1,123400.0,37.5117,37.635,37.0752,37.0942,123400.0
2008-11-06 09:50:00,39.1,39.14,38.84,38.9,106400.0,37.0942,37.1322,36.8476,36.9045,106400.0
2008-11-06 10:00:00,38.91,38.91,38.44,38.5,136500.0,36.914,36.914,36.4681,36.525,136500.0
2008-11-06 10:10:00,38.49,38.68,38.32,38.68,146800.0,36.5155,36.6958,36.3542,36.6958,146800.0
2008-11-06 10:20:00,38.66,38.79,38.58,38.69,109000.0,36.6768,36.8001,36.6009,36.7053,109000.0
2008-11-06 10:30:00,38.69,38.84,38.57,38.8,102400.0,36.7053,36.8476,36.5914,36.8096,102400.0
2008-11-06 10:40:00,38.77,38.79,38.61,38.7,134200.0,36.7812,36.8001,36.6294,36.7147,134200.0
2008-11-06 10:50:00,38.7,38.74,38.61,38.74,151600.0,36.7147,36.7527,36.6294,36.7527,151600.0
2008-11-06 11:00:00,38.72,38.75,38.6,38.69,66400.0,36.7337,36.7622,36.6199,36.7053,66400.0
2008-11-06 11:10:00,38.69,38.72,38.57,38.65,64600.0,36.7053,36.7337,36.5914,36.6673,64600.0
2008-11-06 11:20:00,38.64,38.64,38.47,38.51,55900.0,36.6578,36.6578,36.4965,36.5345,55900.0
2008-11-06 11:30:00,38.5,38.53,38.06,38.19,67800.0,36.525,36.5535,36.1076,36.2309,67800.0
2008-11-06 11:40:00,38.18,38.29,38.13,38.15,57200.0,36.2214,36.3258,36.174,36.193,57200.0
2008-11-06 11:50:00,38.17,38.26,38.09,38.18,44700.0,36.2119,36.2973,36.136,36.2214,44700.0
2008-11-06 12:00:00,38.17,38.17,37.98,38.07,163600.0,36.2119,36.2119,36.0317,36.1171,163600.0
2008-11-06 12:10:00,38.06,38.09,37.86,37.9,92600.0,36.1076,36.136,35.9178,35.9558,92600.0
2008-11-06 12:20:00,37.9,37.96,37.68,37.71,75500.0,35.9558,36.0127,35.7471,35.7755,75500.0
2008-11-06 12:30:00,37.71,37.74,37.48,37.5,97300.0,35.7755,35.804,35.5573,35.5763,97300.0
2008-11-06 12:40:00,37.48,37.54,37.41,37.51,79500.0,35.5573,35.6142,35.4909,35.5858,79500.0
2008-11-06 12:50:00,37.52,37.89,37.48,37.68,137500.0,35.5953,35.9463,35.5573,35.7471,137500.0
2008-11-06 13:00:00,37.7,37.77,37.43,37.48,74600.0,35.766,35.8324,35.5099,35.5573,74600.0
2008-11-06 13:10:00,37.48,37.54,37.25,37.31,68000.0,35.5573,35.6142,35.3391,35.396,68000.0
2008-11-06 13:20:00,37.33,37.5,37.29,37.4,62200.0,35.415,35.5763,35.3771,35.4814,62200.0
2008-11-06 13:30:00,37.4,37.45,37.22,37.44,71500.0,35.4814,35.5289,35.3107,35.5194,71500.0
2008-11-06 13:40:00,37.38,37.46,37.24,37.46,64500.0,35.4625,35.5384,35.3296,35.5384,64500.0
2008-11-06 13:50:00,37.47,37.66,37.46,37.65,111200.0,35.5478,35.7281,35.5384,35.7186,111200.0
2008-11-06 14:00:00,37.66,38.09,37.62,38.04,105800.0,35.7281,36.136,35.6901,36.0886,105800.0
2008-11-06 14:10:00,38.05,38.13,37.78,37.95,63900.0,36.0981,36.174,35.8419,36.0032,63900.0
2008-11-06 14:20:00,37.93,37.93,37.61,37.62,115300.0,35.9842,35.9842,35.6807,35.6901,115300.0
2008-11-06 14:30:00,37.63,38.1,37.56,38.07,65500.0,35.6996,36.1455,35.6332,36.1171,65500.0
2008-11-06 14:40:00,38.07,38.25,37.97,38.1,70900.0,36.1171,36.2878,36.0222,36.1455,70900.0
2008-11-06 14:50:00,38.11,38.28,37.98,38.08,115100.0,36.155,36.3163,36.0317,36.1265,115100.0
2008-11-06 15:00:00,38.09,38.23,37.7,37.75,130900.0,36.136,36.2689,35.766,35.8135,130900.0
2008-11-06 15:10:00,37.75,37.91,37.66,37.85,123600.0,35.8135,35.9653,35.7281,35.9083,123600.0
2008-11-06 15:20:00,37.84,38.0,37.66,37.74,208700.0,35.8989,36.0507,35.7281,35.804,208700.0
2008-11-06 15:30:00,37.75,37.85,37.51,37.53,190200.0,35.8135,35.9083,35.5858,35.6048,190200.0
2008-11-06 15:40:00,37.52,38.02,37.47,37.66,218000.0,35.5953,36.0696,35.5478,35.7281,218000.0
2008-11-06 15:50:00,37.67,37.7,37.38,37.6,333500.0,35.7376,35.766,35.4625,35.6712,333500.0
2008-11-07 09:30:00,37.04,38.51,37.04,37.94,104400.0,35.1399,36.5345,35.1399,35.9937,104400.0
2008-11-07 09:40:00,37.93,37.95,37.67,37.89,211100.0,35.9842,36.0032,35.7376,35.9463,211100.0
2008-11-07 09:50:00,37.87,37.97,37.58,37.73,87700.0,35.9273,36.0222,35.6522,35.7945,87700.0
2008-11-07 10:00:00,37.75,38.3,37.74,38.25,67800.0,35.8135,36.3353,35.804,36.2878,67800.0
2008-11-07 10:10:00,38.25,38.38,38.05,38.21,51200.0,36.2878,36.4112,36.0981,36.2499,51200.0
2008-11-07 10:20:00,38.21,38.47,38.12,38.16,65100.0,36.2499,36.4965,36.1645,36.2024,65100.0
2008-11-07 10:30:00,38.18,38.4,38.15,38.32,62100.0,36.2214,36.4301,36.193,36.3542,62100.0
2008-11-07 10:40:00,38.28,38.45,37.97,37.99,86100.0,36.3163,36.4776,36.0222,36.0412,86100.0
2008-11-07 10:50:00,38.0,38.05,37.82,37.97,75900.0,36.0507,36.0981,35.8799,36.0222,75900.0
2008-11-07 11:00:00,37.97,38.28,37.84,38.2,223900.0,36.0222,36.3163,35.8989,36.2404,223900.0
2008-11-07 11:10:00,38.21,38.45,37.99,38.01,140800.0,36.2499,36.4776,36.0412,36.0601,140800.0
2008-11-07 11:20:00,38.01,38.09,37.77,37.81,77800.0,36.0601,36.136,35.8324,35.8704,77800.0
2008-11-07 11:30:00,37.81,37.87,37.72,37.78,42200.0,35.8704,35.9273,35.785,35.8419,42200.0
2008-11-07 11:40:00,37.81,37.88,37.78,37.81,172100.0,35.8704,35.9368,35.8419,35.8704,172100.0
2008-11-07 11:50:00,37.81,37.86,37.72,37.75,36600.0,35.8704,35.9178,35.785,35.8135,36600.0
2008-11-07 12:00:00,37.75,37.85,37.73,37.79,159800.0,35.8135,35.9083,35.7945,35.8514,159800.0
2008-11-07 12:10:00,37.8,37.82,37.63,37.69,21000.0,35.8609,35.8799,35.6996,35.7566,21000.0
2008-11-07 12:20:00,37.68,37.8,37.66,37.69,20300.0,35.7471,35.8609,35.7281,35.7566,20300.0
2008-11-07 12:30:00,37.68,37.71,37.53,37.58,22800.0,35.7471,35.7755,35.6048,35.6522,22800.0
2008-11-07 12:40:00,37.59,37.76,37.58,37.63,50500.0,35.6617,35.823,35.6522,35.6996,50500.0
2008-11-07 12:50:00,37.63,37.75,37.62,37.68,34200.0,35.6996,35.8135,35.6901,35.7471,34200.0
2008-11-07 13:00:00,37.71,37.73,37.56,37.6,47100.0,35.7755,35.7945,35.6332,35.6712,47100.0
2008-11-07 13:10:00,37.62,37.71,37.57,37.67,19600.0,35.6901,35.7755,35.6427,35.7376,19600.0
2008-11-07 13:20:00,37.68,37.76,37.63,37.74,20200.0,35.7471,35.823,35.6996,35.804,20200.0
2008-11-07 13:30:00,37.73,37.77,37.6,37.65,28600.0,35.7945,35.8324,35.6712,35.7186,28600.0
2008-11-07 13:40:00,37.66,37.78,37.62,37.77,38300.0,35.7281,35.8419,35.6901,35.8324,38300.0
2008-11-07 13:50:00,37.75,37.83,37.67,37.77,91100.0,35.8135,35.8894,35.7376,35.8324,91100.0
2008-11-07 14:00:00,37.77,37.81,37.66,37.76,73300.0,35.8324,35.8704,35.7281,35.823,73300.0
2008-11-07 14:10:00,37.79,37.91,37.79,37.9,56500.0,35.8514,35.9653,35.8514,35.9558,56500.0
2008-11-07 14:20:00,37.89,37.92,37.76,37.92,41300.0,35.9463,35.9748,35.823,35.9748,41300.0
2008-11-07 14:30:00,37.92,38.19,37.92,38.18,31800.0,35.9748,36.2309,35.9748,36.2214,31800.0
2008-11-07 14:40:00,38.18,38.29,38.07,38.19,57300.0,36.2214,36.3258,36.1171,36.2309,57300.0
2008-11-07 14:50:00,38.21,38.25,37.7,37.7,122500.0,36.2499,36.2878,35.766,35.766,122500.0
2008-11-07 15:00:00,37.7,37.84,37.52,37.65,66000.0,35.766,35.8989,35.5953,35.7186,66000.0
2008-11-07 15:10:00,37.68,37.77,37.5,37.53,132100.0,35.7471,35.8324,35.5763,35.6048,132100.0
2008-11-07 15:20:00,37.5,37.53,37.24,37.27,138200.0,35.5763,35.6048,35.3296,35.3581,138200.0
2008-11-07 15:30:00,37.27,37.54,37.22,37.34,105100.0,35.3581,35.6142,35.3107,35.4245,105100.0
2008-11-07 15:40:00,37.35,37.5,37.19,37.43,255200.0,35.434,35.5763,35.2822,35.5099,255200.0
2008-11-07 15:50:00,37.45,37.85,37.4,37.74,301800.0,35.5289,35.9083,35.4814,35.804,301800.0
2008-11-10 09:30:00,38.48,39.12,38.48,38.77,81300.0,36.506,37.1132,36.506,36.7812,81300.0
2008-11-10 09:40:00,38.75,39.13,38.75,39.09,325600.0,36.7622,37.1227,36.7622,37.0847,325600.0
2008-11-10 09:50:00,39.08,39.09,38.75,38.79,62800.0,37.0752,37.0847,36.7622,36.8001,62800.0
2008-11-10 10:00:00,38.79,38.81,38.56,38.65,82900.0,36.8001,36.8191,36.5819,36.6673,82900.0
2008-11-10 10:10:00,38.66,38.67,38.52,38.56,52100.0,36.6768,36.6863,36.544,36.5819,52100.0
2008-11-10 10:20:00,38.55,38.74,38.44,38.5,54100.0,36.5724,36.7527,36.4681,36.525,54100.0
2008-11-10 10:30:00,38.51,38.54,38.3,38.43,62300.0,36.5345,36.5629,36.3353,36.4586,62300.0
2008-11-10 10:40:00,38.43,38.47,38.18,38.18,136800.0,36.4586,36.4965,36.2214,36.2214,136800.0
2008-11-10 10:50:00,38.19,38.29,38.16,38.23,37400.0,36.2309,36.3258,36.2024,36.2689,37400.0
2008-11-10 11:00:00,38.22,38.22,38.04,38.16,40500.0,36.2594,36.2594,36.0886,36.2024,40500.0
2008-11-10 11:10:00,38.16,38.22,38.1,38.11,36800.0,36.2024,36.2594,36.1455,36.155,36800.0
2008-11-10 11:20:00,38.1,38.22,38.1,38.19,184400.0,36.1455,36.2594,36.1455,36.2309,184400.0
2008-11-10 11:30:00,38.2,38.25,38.17,38.24,179700.0,36.2404,36.2878,36.2119,36.2783,179700.0
2008-11-10 11:40:00,38.23,38.24,37.87,37.87,48900.0,36.2689,36.2783,35.9273,35.9273,48900.0
2008-11-10 11:50:00,37.88,37.9,37.72,37.8,36900.0,35.9368,35.9558,35.785,35.8609,36900.0
2008-11-10 12:00:00,37.81,37.87,37.79,37.85,19500.0,35.8704,35.9273,35.8514,35.9083,19500.0
2008-11-10 12:10:00,37.85,38.06,37.85,37.96,29400.0,35.9083,36.1076,35.9083,36.0127,29400.0
2008-11-10 12:20:00,37.99,38.04,37.82,37.82,23400.0,36.0412,36.0886,35.8799,35.8799,23400.0
2008-11-10 12:30:00,37.81,37.85,37.72,37.77,42000.0,35.8704,35.9083,35.785,35.8324,42000.0
2008-11-10 12:40:00,37.75,37.79,37.56,37.57,26200.0,35.8135,35.8514,35.6332,35.6427,26200.0
2008-11-10 12:50:00,37.58,37.6,37.32,37.5,35000.0,35.6522,35.6712,35.4055,35.5763,35000.0
2008-11-10 13:00:00,37.5,37.57,37.41,37.54,66400.0,35.5763,35.6427,35.4909,35.6142,66400.0
2008-11-10 13:10:00,37.55,37.57,37.47,37.56,44800.0,35.6237,35.6427,35.5478,35.6332,44800.0
2008-11-10 13:20:00,37.54,37.57,37.39,37.48,29100.0,35.6142,35.6427,35.4719,35.5573,29100.0
2008-11-10 13:30:00,37.46,37.52,37.36,37.49,34900.0,35.5384,35.5953,35.4435,35.5668,34900.0
2008-11-10 13:40:00,37.49,37.5,37.34,37.38,26400.0,35.5668,35.5763,35.4245,35.4625,26400.0
2008-11-10 13:50:00,37.38,37.54,37.37,37.5,45400.0,35.4625,35.6142,35.453,35.5763,45400.0
2008-11-10 14:00:00,37.5,37.63,37.43,37.6,26900.0,35.5763,35.6996,35.5099,35.6712,26900.0
2008-11-10 14:10:00,37.6,37.62,37.41,37.45,29700.0,35.6712,35.6901,35.4909,35.5289,29700.0
2008-11-10 14:20:00,37.46,37.51,37.36,37.43,26800.0,35.5384,35.5858,35.4435,35.5099,26800.0
2008-11-10 14:30:00,37.44,37.48,37.27,37.3,32700.0,35.5194,35.5573,35.3581,35.3866,32700.0
2008-11-10 14:40:00,37.33,37.42,37.16,37.16,26800.0,35.415,35.5004,35.2537,35.2537,26800.0
2008-11-10 14:50:00,37.18,37.4,37.13,37.35,188800.0,35.2727,35.4814,35.2253,35.434,188800.0
2008-11-10 15:00:00,37.33,37.33,37.07,37.15,96800.0,35.415,35.415,35.1684,35.2443,96800.0
2008-11-10 15:10:00,37.15,37.38,37.06,37.15,84400.0,35.2443,35.4625,35.1589,35.2443,84400.0
2008-11-10 15:20:00,37.13,37.14,36.93,36.96,64400.0,35.2253,35.2348,35.0355,35.064,64400.0
2008-11-10 15:30:00,36.95,37.05,36.76,36.77,166000.0,35.0545,35.1494,34.8743,34.8837,166000.0
2008-11-10 15:40:00,36.76,36.89,36.72,36.79,225500.0,34.8743,34.9976,34.8363,34.9027,225500.0
2008-11-10 15:50:00,36.79,37.18,36.79,37.12,280800.0,34.9027,35.2727,34.9027,35.2158,280800.0
2008-11-11 09:30:00,36.45,36.74,35.16,35.55,230000.0,34.5802,34.8553,33.3563,33.7263,230000.0
2008-11-11 09:40:00,35.56,35.61,35.01,35.41,185300.0,33.7358,33.7833,33.214,33.5935,185300.0
2008-11-11 09:50:00,35.41,35.48,35.27,35.3,97200.0,33.5935,33.6599,33.4607,33.4892,97200.0
2008-11-11 10:00:00,35.3,35.73,35.19,35.33,109900.0,33.4892,33.8971,33.3848,33.5176,109900.0
2008-11-11 10:10:00,35.34,35.52,35.28,35.43,84000.0,33.5271,33.6979,33.4702,33.6125,84000.0
2008-11-11 10:20:00,35.46,35.49,34.92,34.92,143200.0,33.6409,33.6694,33.1287,33.1287,143200.0
2008-11-11 10:30:00,34.93,34.95,34.62,34.68,187100.0,33.1381,33.1571,32.844,32.901,187100.0
2008-11-11 10:40:00,34.67,34.7,34.5,34.67,80500.0,32.8915,32.9199,32.7302,32.8915,80500.0
2008-11-11 10:50:00,34.67,34.85,34.56,34.58,70800.0,32.8915,33.0622,32.7871,32.8061,70800.0
2008-11-11 11:00:00,34.61,34.71,34.52,34.7,82800.0,32.8346,32.9294,32.7492,32.9199,82800.0
2008-11-11 11:10:00,34.69,35.06,34.67,35.06,231900.0,32.9104,33.2615,32.8915,33.2615,231900.0
2008-11-11 11:20:00,35.04,35.26,35.02,35.13,119700.0,33.2425,33.4512,33.2235,33.3279,119700.0
2008-11-11 11:30:00,35.14,35.32,35.0,35.31,120200.0,33.3374,33.5081,33.2045,33.4986,120200.0
2008-11-11 11:40:00,35.31,35.47,35.28,35.31,138700.0,33.4986,33.6504,33.4702,33.4986,138700.0
2008-11-11 11:50:00,35.29,35.44,35.27,35.39,90900.0,33.4797,33.622,33.4607,33.5745,90900.0
2008-11-11 12:00:00,35.39,35.4,35.27,35.32,120300.0,33.5745,33.584,33.4607,33.5081,120300.0
2008-11-11 12:10:00,35.31,35.45,35.24,35.32,77500.0,33.4986,33.6315,33.4322,33.5081,77500.0
2008-11-11 12:20:00,35.29,35.4,35.27,35.36,45100.0,33.4797,33.584,33.4607,33.5461,45100.0
2008-11-11 12:30:00,35.36,35.37,35.3,35.32,72700.0,33.5461,33.5556,33.4892,33.5081,72700.0
2008-11-11 12:40:00,35.31,35.4,35.3,35.32,69400.0,33.4986,33.584,33.4892,33.5081,69400.0
2008-11-11 12:50:00,35.31,35.43,35.28,35.43,105900.0,33.4986,33.6125,33.4702,33.6125,105900.0
2008-11-11 13:00:00,35.44,35.5,35.3,35.48,85000.0,33.622,33.6789,33.4892,33.6599,85000.0
2008-11-11 13:10:00,35.48,35.67,35.44,35.62,76400.0,33.6599,33.8402,33.622,33.7927,76400.0
2008-11-11 13:20:00,35.61,35.66,35.53,35.64,75000.0,33.7833,33.8307,33.7074,33.8117,75000.0
2008-11-11 13:30:00,35.64,35.66,35.46,35.54,45100.0,33.8117,33.8307,33.6409,33.7168,45100.0
2008-11-11 13:40:00,35.54,35.79,35.54,35.66,91100.0,33.7168,33.954,33.7168,33.8307,91100.0
2008-11-11 13:50:00,35.62,36.1,35.6,36.01,92500.0,33.7927,34.2481,33.7738,34.1627,92500.0
2008-11-11 14:00:00,36.01,36.13,35.76,35.83,148700.0,34.1627,34.2766,33.9256,33.992,148700.0
2008-11-11 14:10:00,35.83,36.04,35.78,36.03,180300.0,33.992,34.1912,33.9445,34.1817,180300.0
2008-11-11 14:20:00,36.06,36.48,36.05,36.46,126000.0,34.2102,34.6086,34.2007,34.5897,126000.0
2008-11-11 14:30:00,36.49,36.68,36.38,36.44,112300.0,34.6181,34.7984,34.5138,34.5707,112300.0
2008-11-11 14:40:00,36.39,36.52,36.28,36.32,68500.0,34.5232,34.6466,34.4189,34.4568,68500.0
2008-11-11 14:50:00,36.32,36.32,35.93,35.99,140700.0,34.4568,34.4568,34.0868,34.1438,140700.0
2008-11-11 15:00:00,36.0,36.23,35.83,36.1,148900.0,34.1532,34.3714,33.992,34.2481,148900.0
2008-11-11 15:10:00,36.11,36.21,35.88,35.99,188700.0,34.2576,34.3525,34.0394,34.1438,188700.0
2008-11-11 15:20:00,36.0,36.2,35.94,36.15,108600.0,34.1532,34.343,34.0963,34.2956,108600.0
2008-11-11 15:30:00,36.14,36.17,35.63,35.65,285500.0,34.2861,34.3145,33.8022,33.8212,285500.0
2008-11-11 15:40:00,35.65,36.14,35.65,36.11,265700.0,33.8212,34.2861,33.8212,34.2576,265700.0
2008-11-11 15:50:00,36.13,36.2,35.92,35.99,238500.0,34.2766,34.343,34.0774,34.1438,238500.0
2008-11-12 09:30:00,35.44,35.71,34.99,35.18,124100.0,33.622,33.8781,33.1951,33.3753,124100.0
2008-11-12 09:40:00,35.18,35.4,34.95,35.03,93800.0,33.3753,33.584,33.1571,33.233,93800.0
2008-11-12 09:50:00,35.0,35.25,34.88,34.89,107100.0,33.2045,33.4417,33.0907,33.1002,107100.0
2008-11-12 10:00:00,34.87,35.05,34.79,34.95,201200.0,33.0812,33.252,33.0053,33.1571,201200.0
2008-11-12 10:10:00,34.95,35.05,34.9,34.96,223200.0,33.1571,33.252,33.1097,33.1666,223200.0
2008-11-12 10:20:00,34.95,34.98,34.51,34.51,188500.0,33.1571,33.1856,32.7397,32.7397,188500.0
2008-11-12 10:30:00,34.53,34.59,34.0,34.14,183300.0,32.7587,32.8156,32.2558,32.3887,183300.0
2008-11-12 10:40:00,34.15,34.23,33.88,33.9,204200.0,32.3982,32.474,32.142,32.161,204200.0
2008-11-12 10:50:00,33.91,34.28,33.76,33.98,138100.0,32.1705,32.5215,32.0282,32.2369,138100.0
2008-11-12 11:00:00,33.97,34.0,33.54,33.59,148000.0,32.2274,32.2558,31.8194,31.8669,148000.0
2008-11-12 11:10:00,33.59,33.68,33.52,33.63,190900.0,31.8669,31.9523,31.8005,31.9048,190900.0
2008-11-12 11:20:00,33.62,33.65,33.41,33.59,363100.0,31.8953,31.9238,31.6961,31.8669,363100.0
2008-11-12 11:30:00,33.6,33.92,33.55,33.75,184500.0,31.8764,32.1799,31.8289,32.0187,184500.0
2008-11-12 11:40:00,33.75,33.77,33.61,33.7,118000.0,32.0187,32.0376,31.8859,31.9712,118000.0
2008-11-12 11:50:00,33.7,33.75,33.6,33.71,138900.0,31.9712,32.0187,31.8764,31.9807,138900.0
2008-11-12 12:00:00,33.7,33.75,33.61,33.64,72900.0,31.9712,32.0187,31.8859,31.9143,72900.0
2008-11-12 12:10:00,33.65,33.7,33.59,33.64,169000.0,31.9238,31.9712,31.8669,31.9143,169000.0
2008-11-12 12:20:00,33.64,33.7,33.6,33.64,119900.0,31.9143,31.9712,31.8764,31.9143,119900.0
2008-11-12 12:30:00,33.64,33.75,33.64,33.73,165200.0,31.9143,32.0187,31.9143,31.9997,165200.0
2008-11-12 12:40:00,33.74,33.79,33.66,33.66,98600.0,32.0092,32.0566,31.9333,31.9333,98600.0
2008-11-12 12:50:00,33.67,33.73,33.64,33.7,94400.0,31.9428,31.9997,31.9143,31.9712,94400.0
2008-11-12 13:00:00,33.71,33.73,33.67,33.69,92900.0,31.9807,31.9997,31.9428,31.9617,92900.0
2008-11-12 13:10:00,33.69,33.71,33.52,33.57,87200.0,31.9617,31.9807,31.8005,31.8479,87200.0
2008-11-12 13:20:00,33.59,33.75,33.55,33.7,105100.0,31.8669,32.0187,31.8289,31.9712,105100.0
2008-11-12 13:30:00,33.71,33.72,33.56,33.6,648700.0,31.9807,31.9902,31.8384,31.8764,648700.0
2008-11-12 13:40:00,33.59,33.71,33.5,33.57,82800.0,31.8669,31.9807,31.7815,31.8479,82800.0
2008-11-12 13:50:00,33.56,33.59,33.37,33.42,130400.0,31.8384,31.8669,31.6582,31.7056,130400.0
2008-11-12 14:00:00,33.43,33.53,33.22,33.22,145700.0,31.7151,31.81,31.5159,31.5159,145700.0
2008-11-12 14:10:00,33.22,33.41,33.1,33.41,122500.0,31.5159,31.6961,31.402,31.6961,122500.0
2008-11-12 14:20:00,33.4,33.53,33.31,33.44,94800.0,31.6866,31.81,31.6012,31.7246,94800.0
2008-11-12 14:30:00,33.43,33.62,33.38,33.51,106800.0,31.7151,31.8953,31.6677,31.791,106800.0
2008-11-12 14:40:00,33.51,33.6,33.39,33.46,112100.0,31.791,31.8764,31.6771,31.7435,112100.0
2008-11-12 14:50:00,33.46,33.47,33.23,33.27,78400.0,31.7435,31.753,31.5253,31.5633,78400.0
2008-11-12 15:00:00,33.27,33.36,33.2,33.29,208400.0,31.5633,31.6487,31.4969,31.5823,208400.0
2008-11-12 15:10:00,33.29,33.52,33.29,33.49,177900.0,31.5823,31.8005,31.5823,31.772,177900.0
2008-11-12 15:20:00,33.5,33.55,33.2,33.33,159600.0,31.7815,31.8289,31.4969,31.6202,159600.0
2008-11-12 15:30:00,33.32,33.36,33.11,33.13,236900.0,31.6107,31.6487,31.4115,31.4305,236900.0
2008-11-12 15:40:00,33.13,33.13,32.8,32.9,463100.0,31.4305,31.4305,31.1174,31.2123,463100.0
2008-11-12 15:50:00,32.9,33.01,32.81,32.96,503400.0,31.2123,31.3166,31.1269,31.2692,503400.0
2008-11-13 09:30:00,34.13,35.58,34.13,34.38,444600.0,32.3792,33.7548,32.3792,32.6164,444600.0
2008-11-13 09:40:00,34.35,34.51,34.32,34.44,272300.0,32.5879,32.7397,32.5594,32.6733,272300.0
2008-11-13 09:50:00,34.43,34.58,33.93,33.93,239000.0,32.6638,32.8061,32.1894,32.1894,239000.0
2008-11-13 10:00:00,33.95,33.96,33.37,33.48,326500.0,32.2084,32.2179,31.6582,31.7625,326500.0
2008-11-13 10:10:00,33.48,34.09,33.48,33.98,266200.0,31.7625,32.3412,31.7625,32.2369,266200.0
2008-11-13 10:20:00,33.98,34.52,33.96,34.33,207600.0,32.2369,32.7492,32.2179,32.5689,207600.0
2008-11-13 10:30:00,34.34,34.7,34.34,34.51,192000.0,32.5784,32.9199,32.5784,32.7397,192000.0
2008-11-13 10:40:00,34.52,34.55,34.0,34.01,112000.0,32.7492,32.7776,32.2558,32.2653,112000.0
2008-11-13 10:50:00,34.02,34.37,34.02,34.29,67700.0,32.2748,32.6069,32.2748,32.531,67700.0
2008-11-13 11:00:00,34.28,34.4,34.0,34.03,97700.0,32.5215,32.6353,32.2558,32.2843,97700.0
2008-11-13 11:10:00,34.02,34.23,34.01,34.17,51800.0,32.2748,32.474,32.2653,32.4171,51800.0
2008-11-13 11:20:00,34.18,34.34,34.05,34.3,120300.0,32.4266,32.5784,32.3033,32.5405,120300.0
2008-11-13 11:30:00,34.32,34.48,34.26,34.36,353500.0,32.5594,32.7112,32.5025,32.5974,353500.0
2008-11-13 11:40:00,34.37,34.61,34.36,34.53,159300.0,32.6069,32.8346,32.5974,32.7587,159300.0
2008-11-13 11:50:00,34.56,34.74,34.56,34.69,116200.0,32.7871,32.9579,32.7871,32.9104,116200.0
2008-11-13 12:00:00,34.69,34.9,34.69,34.88,77600.0,32.9104,33.1097,32.9104,33.0907,77600.0
2008-11-13 12:10:00,34.88,34.94,34.7,34.72,76300.0,33.0907,33.1476,32.9199,32.9389,76300.0
2008-11-13 12:20:00,34.74,34.92,34.73,34.9,90700.0,32.9579,33.1287,32.9484,33.1097,90700.0
2008-11-13 12:30:00,34.9,35.0,34.87,34.95,146700.0,33.1097,33.2045,33.0812,33.1571,146700.0
2008-11-13 12:40:00,34.96,34.98,34.62,34.65,127600.0,33.1666,33.1856,32.844,32.8725,127600.0
2008-11-13 12:50:00,34.62,34.63,33.83,33.83,190700.0,32.844,32.8535,32.0946,32.0946,190700.0
2008-11-13 13:00:00,33.84,34.05,33.75,33.88,142100.0,32.1041,32.3033,32.0187,32.142,142100.0
2008-11-13 13:10:00,33.87,34.16,33.6,34.05,205900.0,32.1325,32.4076,31.8764,32.3033,205900.0
2008-11-13 13:20:00,34.06,34.37,34.05,34.36,144000.0,32.3128,32.6069,32.3033,32.5974,144000.0
2008-11-13 13:30:00,34.37,34.93,34.37,34.81,219600.0,32.6069,33.1381,32.6069,33.0243,219600.0
2008-11-13 13:40:00,34.8,35.12,34.58,34.67,168500.0,33.0148,33.3184,32.8061,32.8915,168500.0
2008-11-13 13:50:00,34.67,35.49,34.59,34.77,192000.0,32.8915,33.6694,32.8156,32.9863,192000.0
2008-11-13 14:00:00,34.78,34.94,34.55,34.74,153800.0,32.9958,33.1476,32.7776,32.9579,153800.0
2008-11-13 14:10:00,34.74,35.13,34.74,34.75,145000.0,32.9579,33.3279,32.9579,32.9674,145000.0
2008-11-13 14:20:00,34.74,35.36,34.74,35.25,125300.0,32.9579,33.5461,32.9579,33.4417,125300.0
2008-11-13 14:30:00,35.25,35.79,35.23,35.75,184200.0,33.4417,33.954,33.4227,33.9161,184200.0
2008-11-13 14:40:00,35.75,36.12,35.58,35.99,153900.0,33.9161,34.2671,33.7548,34.1438,153900.0
2008-11-13 14:50:00,35.98,36.06,35.67,35.69,130000.0,34.1343,34.2102,33.8402,33.8592,130000.0
2008-11-13 15:00:00,35.7,35.88,35.15,35.22,144000.0,33.8686,34.0394,33.3469,33.4133,144000.0
2008-11-13 15:10:00,35.23,35.79,35.22,35.66,184200.0,33.4227,33.954,33.4133,33.8307,184200.0
2008-11-13 15:20:00,35.66,36.01,35.55,36.0,219200.0,33.8307,34.1627,33.7263,34.1532,219200.0
2008-11-13 15:30:00,36.0,36.19,35.92,36.05,329900.0,34.1532,34.3335,34.0774,34.2007,329900.0
2008-11-13 15:40:00,36.05,36.4,35.98,36.06,378800.0,34.2007,34.5327,34.1343,34.2102,378800.0
2008-11-13 15:50:00,36.06,36.47,36.03,36.44,472300.0,34.2102,34.5991,34.1817,34.5707,472300.0
2008-11-14 09:30:00,35.7,37.19,33.5,35.02,472000.0,33.8686,35.2822,31.7815,33.2235,472000.0
2008-11-14 09:40:00,35.02,35.96,35.0,35.7,231100.0,33.2235,34.1153,33.2045,33.8686,231100.0
2008-11-14 09:50:00,35.75,35.9,35.39,35.51,117300.0,33.9161,34.0584,33.5745,33.6884,117300.0
2008-11-14 10:00:00,35.51,35.63,35.2,35.26,101000.0,33.6884,33.8022,33.3943,33.4512,101000.0
2008-11-14 10:10:00,35.26,35.45,35.0,35.0,81100.0,33.4512,33.6315,33.2045,33.2045,81100.0
2008-11-14 10:20:00,35.02,35.34,35.01,35.34,44700.0,33.2235,33.5271,33.214,33.5271,44700.0
2008-11-14 10:30:00,35.34,35.34,34.95,34.99,104800.0,33.5271,33.5271,33.1571,33.1951,104800.0
2008-11-14 10:40:00,35.0,35.0,34.77,34.93,87200.0,33.2045,33.2045,32.9863,33.1381,87200.0
2008-11-14 10:50:00,34.93,35.16,34.93,35.04,46800.0,33.1381,33.3563,33.1381,33.2425,46800.0
2008-11-14 11:00:00,35.04,35.1,34.9,34.95,57500.0,33.2425,33.2994,33.1097,33.1571,57500.0
2008-11-14 11:10:00,34.96,35.09,34.95,35.06,46400.0,33.1666,33.2899,33.1571,33.2615,46400.0
2008-11-14 11:20:00,35.05,35.05,34.88,34.93,62800.0,33.252,33.252,33.0907,33.1381,62800.0
2008-11-14 11:30:00,34.9,35.05,34.85,34.9,100600.0,33.1097,33.252,33.0622,33.1097,100600.0
2008-11-14 11:40:00,34.9,34.99,34.81,34.97,56500.0,33.1097,33.1951,33.0243,33.1761,56500.0
2008-11-14 11:50:00,35.0,35.08,34.87,34.87,43200.0,33.2045,33.2804,33.0812,33.0812,43200.0
2008-11-14 12:00:00,34.85,34.85,34.32,34.49,135700.0,33.0622,33.0622,32.5594,32.7207,135700.0
2008-11-14 12:10:00,34.5,34.62,34.46,34.51,185000.0,32.7302,32.844,32.6922,32.7397,185000.0
2008-11-14 12:20:00,34.52,34.82,34.52,34.79,35700.0,32.7492,33.0338,32.7492,33.0053,35700.0
2008-11-14 12:30:00,34.81,34.94,34.63,34.93,188000.0,33.0243,33.1476,32.8535,33.1381,188000.0
2008-11-14 12:40:00,34.96,34.96,34.65,34.69,35400.0,33.1666,33.1666,32.8725,32.9104,35400.0
2008-11-14 12:50:00,34.69,34.8,34.61,34.67,64300.0,32.9104,33.0148,32.8346,32.8915,64300.0
2008-11-14 13:00:00,34.65,34.67,34.5,34.51,34200.0,32.8725,32.8915,32.7302,32.7397,34200.0
2008-11-14 13:10:00,34.5,34.5,34.26,34.37,62800.0,32.7302,32.7302,32.5025,32.6069,62800.0
2008-11-14 13:20:00,34.36,34.66,34.2,34.64,159000.0,32.5974,32.882,32.4456,32.863,159000.0
2008-11-14 13:30:00,34.65,34.88,34.57,34.69,43700.0,32.8725,33.0907,32.7966,32.9104,43700.0
2008-11-14 13:40:00,34.68,34.75,34.4,34.59,73200.0,32.901,32.9674,32.6353,32.8156,73200.0
2008-11-14 13:50:00,34.59,34.93,34.59,34.78,54600.0,32.8156,33.1381,32.8156,32.9958,54600.0
2008-11-14 14:00:00,34.79,35.12,34.66,34.97,69200.0,33.0053,33.3184,32.882,33.1761,69200.0
2008-11-14 14:10:00,34.99,35.43,34.86,35.41,167300.0,33.1951,33.6125,33.0717,33.5935,167300.0
2008-11-14 14:20:00,35.43,35.58,35.13,35.15,115300.0,33.6125,33.7548,33.3279,33.3469,115300.0
2008-11-14 14:30:00,35.16,35.3,35.04,35.24,74200.0,33.3563,33.4892,33.2425,33.4322,74200.0
2008-11-14 14:40:00,35.25,35.64,35.24,35.44,91500.0,33.4417,33.8117,33.4322,33.622,91500.0
2008-11-14 14:50:00,35.45,35.84,35.35,35.72,98900.0,33.6315,34.0015,33.5366,33.8876,98900.0
2008-11-14 15:00:00,35.72,35.87,35.42,35.77,126200.0,33.8876,34.0299,33.603,33.935,126200.0
2008-11-14 15:10:00,35.75,35.8,35.16,35.21,133500.0,33.9161,33.9635,33.3563,33.4038,133500.0
2008-11-14 15:20:00,35.21,35.36,34.99,35.1,93700.0,33.4038,33.5461,33.1951,33.2994,93700.0
2008-11-14 15:30:00,35.1,35.19,34.43,34.67,136800.0,33.2994,33.3848,32.6638,32.8915,136800.0
2008-11-14 15:40:00,34.68,34.84,34.33,34.7,164900.0,32.901,33.0528,32.5689,32.9199,164900.0
2008-11-14 15:50:00,34.7,34.77,34.0,34.06,242600.0,32.9199,32.9863,32.2558,32.3128,242600.0
2008-11-17 09:30:00,33.55,34.02,33.26,33.27,109200.0,31.8289,32.2748,31.5538,31.5633,109200.0
2008-11-17 09:40:00,33.26,33.43,33.08,33.42,86000.0,31.5538,31.7151,31.383,31.7056,86000.0
2008-11-17 09:50:00,33.43,33.7,33.34,33.38,86900.0,31.7151,31.9712,31.6297,31.6677,86900.0
2008-11-17 10:00:00,33.41,33.5,33.25,33.48,54000.0,31.6961,31.7815,31.5443,31.7625,54000.0
2008-11-17 10:10:00,33.47,33.47,33.15,33.2,51500.0,31.753,31.753,31.4494,31.4969,51500.0
2008-11-17 10:20:00,33.22,33.57,33.11,33.55,79300.0,31.5159,31.8479,31.4115,31.8289,79300.0
2008-11-17 10:30:00,33.53,33.76,33.44,33.74,73600.0,31.81,32.0282,31.7246,32.0092,73600.0
2008-11-17 10:40:00,33.74,33.74,33.54,33.59,41300.0,32.0092,32.0092,31.8194,31.8669,41300.0
2008-11-17 10:50:00,33.58,33.69,33.44,33.53,33700.0,31.8574,31.9617,31.7246,31.81,33700.0
2008-11-17 11:00:00,33.52,33.9,33.52,33.83,44800.0,31.8005,32.161,31.8005,32.0946,44800.0
2008-11-17 11:10:00,33.82,34.03,33.75,33.83,40200.0,32.0851,32.2843,32.0187,32.0946,40200.0
2008-11-17 11:20:00,33.81,33.86,33.57,33.66,34400.0,32.0756,32.123,31.8479,31.9333,34400.0
2008-11-17 11:30:00,33.65,33.82,33.63,33.76,25900.0,31.9238,32.0851,31.9048,32.0282,25900.0
2008-11-17 11:40:00,33.73,33.79,33.49,33.74,42700.0,31.9997,32.0566,31.772,32.0092,42700.0
2008-11-17 11:50:00,33.72,33.97,33.72,33.93,92500.0,31.9902,32.2274,31.9902,32.1894,92500.0
2008-11-17 12:00:00,33.91,34.02,33.79,33.99,87400.0,32.1705,32.2748,32.0566,32.2464,87400.0
2008-11-17 12:10:00,33.99,34.1,33.86,33.91,119300.0,32.2464,32.3507,32.123,32.1705,119300.0
2008-11-17 12:20:00,33.91,33.96,33.76,33.89,80200.0,32.1705,32.2179,32.0282,32.1515,80200.0
2008-11-17 12:30:00,33.89,33.91,33.62,33.69,60300.0,32.1515,32.1705,31.8953,31.9617,60300.0
2008-11-17 12:40:00,33.67,33.86,33.6,33.86,106900.0,31.9428,32.123,31.8764,32.123,106900.0
2008-11-17 12:50:00,33.84,33.97,33.79,33.85,104400.0,32.1041,32.2274,32.0566,32.1135,104400.0
2008-11-17 13:00:00,33.85,33.9,33.69,33.81,39800.0,32.1135,32.161,31.9617,32.0756,39800.0
2008-11-17 13:10:00,33.8,33.83,33.56,33.7,63200.0,32.0661,32.0946,31.8384,31.9712,63200.0
2008-11-17 13:20:00,33.72,33.85,33.61,33.77,32500.0,31.9902,32.1135,31.8859,32.0376,32500.0
2008-11-17 13:30:00,33.78,33.86,33.58,33.61,31200.0,32.0471,32.123,31.8574,31.8859,31200.0
2008-11-17 13:40:00,33.59,33.62,33.37,33.44,47700.0,31.8669,31.8953,31.6582,31.7246,47700.0
2008-11-17 13:50:00,33.42,33.61,33.39,33.54,70200.0,31.7056,31.8859,31.6771,31.8194,70200.0
2008-11-17 14:00:00,33.55,33.58,33.31,33.54,42700.0,31.8289,31.8574,31.6012,31.8194,42700.0
2008-11-17 14:10:00,33.54,33.71,33.54,33.69,72000.0,31.8194,31.9807,31.8194,31.9617,72000.0
2008-11-17 14:20:00,33.68,33.76,33.22,33.23,108400.0,31.9523,32.0282,31.5159,31.5253,108400.0
2008-11-17 14:30:00,33.25,33.49,33.12,33.4,98100.0,31.5443,31.772,31.421,31.6866,98100.0
2008-11-17 14:40:00,33.41,33.5,33.22,33.25,105600.0,31.6961,31.7815,31.5159,31.5443,105600.0
2008-11-17 14:50:00,33.24,33.35,33.1,33.12,57900.0,31.5348,31.6392,31.402,31.421,57900.0
2008-11-17 15:00:00,33.14,33.37,33.05,33.21,77400.0,31.44,31.6582,31.3546,31.5064,77400.0
2008-11-17 15:10:00,33.21,33.4,33.05,33.32,70100.0,31.5064,31.6866,31.3546,31.6107,70100.0
2008-11-17 15:20:00,33.32,33.37,33.05,33.13,80000.0,31.6107,31.6582,31.3546,31.4305,80000.0
2008-11-17 15:30:00,33.12,33.29,32.82,32.94,96400.0,31.421,31.5823,31.1364,31.2502,96400.0
2008-11-17 15:40:00,32.96,33.13,32.83,32.94,212400.0,31.2692,31.4305,31.1459,31.2502,212400.0
2008-11-17 15:50:00,32.94,33.04,32.44,32.49,256100.0,31.2502,31.3451,30.7759,30.8233,256100.0
2008-11-18 09:30:00,32.05,32.24,32.0,32.23,132600.0,30.4059,30.5861,30.3584,30.5766,132600.0
2008-11-18 09:40:00,32.22,32.55,32.15,32.51,187900.0,30.5672,30.8802,30.5007,30.8423,187900.0
2008-11-18 09:50:00,32.5,32.57,32.3,32.5,322700.0,30.8328,30.8992,30.6431,30.8328,322700.0
2008-11-18 10:00:00,32.52,32.56,32.2,32.31,195400.0,30.8518,30.8897,30.5482,30.6525,195400.0
2008-11-18 10:10:00,32.32,32.53,32.22,32.49,215100.0,30.662,30.8613,30.5672,30.8233,215100.0
2008-11-18 10:20:00,32.5,32.67,32.37,32.55,218800.0,30.8328,30.9941,30.7095,30.8802,218800.0
2008-11-18 10:30:00,32.54,32.56,32.16,32.28,128700.0,30.8707,30.8897,30.5102,30.6241,128700.0
2008-11-18 10:40:00,32.29,32.39,32.1,32.39,132300.0,30.6336,30.7284,30.4533,30.7284,132300.0
2008-11-18 10:50:00,32.39,32.44,32.2,32.4,145700.0,30.7284,30.7759,30.5482,30.7379,145700.0
2008-11-18 11:00:00,32.4,32.42,32.16,32.2,70300.0,30.7379,30.7569,30.5102,30.5482,70300.0
2008-11-18 11:10:00,32.19,32.35,32.12,32.21,73100.0,30.5387,30.6905,30.4723,30.5577,73100.0
2008-11-18 11:20:00,32.23,32.32,32.15,32.15,70400.0,30.5766,30.662,30.5007,30.5007,70400.0
2008-11-18 11:30:00,32.15,32.17,32.04,32.07,165500.0,30.5007,30.5197,30.3964,30.4249,165500.0
2008-11-18 11:40:00,32.06,32.14,31.89,32.0,187100.0,30.4154,30.4913,30.2541,30.3584,187100.0
2008-11-18 11:50:00,32.01,32.27,32.01,32.26,123600.0,30.3679,30.6146,30.3679,30.6051,123600.0
2008-11-18 12:00:00,32.25,32.3,32.06,32.1,141600.0,30.5956,30.6431,30.4154,30.4533,141600.0
2008-11-18 12:10:00,32.09,32.2,32.01,32.02,116000.0,30.4438,30.5482,30.3679,30.3774,116000.0
2008-11-18 12:20:00,32.0,32.08,31.8,31.89,92100.0,30.3584,30.4343,30.1687,30.2541,92100.0
2008-11-18 12:30:00,31.89,31.89,31.51,31.63,116700.0,30.2541,30.2541,29.8936,30.0074,116700.0
2008-11-18 12:40:00,31.63,31.74,31.56,31.68,80000.0,30.0074,30.1118,29.941,30.0549,80000.0
2008-11-18 12:50:00,31.67,31.75,31.56,31.67,51300.0,30.0454,30.1213,29.941,30.0454,51300.0
2008-11-18 13:00:00,31.67,31.67,31.28,31.35,106700.0,30.0454,30.0454,29.6754,29.7418,106700.0
2008-11-18 13:10:00,31.34,31.37,31.03,31.1,136000.0,29.7323,29.7608,29.4382,29.5046,136000.0
2008-11-18 13:20:00,31.1,31.17,30.97,31.09,227600.0,29.5046,29.571,29.3813,29.4951,227600.0
2008-11-18 13:30:00,31.08,31.08,30.87,30.96,222700.0,29.4856,29.4856,29.2864,29.3718,222700.0
2008-11-18 13:40:00,30.97,31.01,30.64,30.66,172300.0,29.3813,29.4192,29.0682,29.0872,172300.0
2008-11-18 13:50:00,30.68,31.17,30.65,31.17,549800.0,29.1062,29.571,29.0777,29.571,549800.0
2008-11-18 14:00:00,31.17,31.18,30.83,31.01,295100.0,29.571,29.5805,29.2485,29.4192,295100.0
2008-11-18 14:10:00,30.98,31.3,30.9,31.27,359000.0,29.3908,29.6944,29.3149,29.6659,359000.0
2008-11-18 14:20:00,31.27,31.4,31.18,31.3,683800.0,29.6659,29.7892,29.5805,29.6944,683800.0
2008-11-18 14:30:00,31.3,31.36,31.19,31.28,255100.0,29.6944,29.7513,29.59,29.6754,255100.0
2008-11-18 14:40:00,31.27,31.37,30.97,31.0,175000.0,29.6659,29.7608,29.3813,29.4097,175000.0
2008-11-18 14:50:00,30.99,31.18,30.96,31.02,130300.0,29.4003,29.5805,29.3718,29.4287,130300.0
2008-11-18 15:00:00,31.04,31.5,30.98,31.42,195400.0,29.4477,29.8841,29.3908,29.8082,195400.0
2008-11-18 15:10:00,31.45,31.68,31.33,31.48,185100.0,29.8367,30.0549,29.7228,29.8651,185100.0
2008-11-18 15:20:00,31.47,31.7,31.26,31.42,269900.0,29.8556,30.0738,29.6564,29.8082,269900.0
2008-11-18 15:30:00,31.41,31.5,31.24,31.48,273600.0,29.7987,29.8841,29.6374,29.8651,273600.0
2008-11-18 15:40:00,31.49,31.87,31.4,31.86,541800.0,29.8746,30.2351,29.7892,30.2256,541800.0
2008-11-18 15:50:00,31.85,32.03,31.68,31.99,606400.0,30.2161,30.3869,30.0549,30.349,606400.0
2008-11-19 09:30:00,31.85,32.57,31.85,32.56,135500.0,30.2161,30.8992,30.2161,30.8897,135500.0
2008-11-19 09:40:00,32.56,32.79,32.47,32.5,101000.0,30.8897,31.1079,30.8043,30.8328,101000.0
2008-11-19 09:50:00,32.5,32.51,32.13,32.29,137400.0,30.8328,30.8423,30.4818,30.6336,137400.0
2008-11-19 10:00:00,32.29,32.58,32.25,32.54,188200.0,30.6336,30.9087,30.5956,30.8707,188200.0
2008-11-19 10:10:00,32.54,32.58,32.27,32.37,82900.0,30.8707,30.9087,30.6146,30.7095,82900.0
2008-11-19 10:20:00,32.37,32.48,32.18,32.41,134600.0,30.7095,30.8138,30.5292,30.7474,134600.0
2008-11-19 10:30:00,32.42,32.44,32.19,32.21,100400.0,30.7569,30.7759,30.5387,30.5577,100400.0
2008-11-19 10:40:00,32.21,32.24,31.6,31.7,126600.0,30.5577,30.5861,29.979,30.0738,126600.0
2008-11-19 10:50:00,31.7,31.91,31.64,31.87,256900.0,30.0738,30.2731,30.0169,30.2351,256900.0
2008-11-19 11:00:00,31.88,31.92,31.54,31.65,227600.0,30.2446,30.2825,29.922,30.0264,227600.0
2008-11-19 11:10:00,31.66,31.8,31.61,31.8,173900.0,30.0359,30.1687,29.9884,30.1687,173900.0
2008-11-19 11:20:00,31.8,31.82,31.7,31.74,65900.0,30.1687,30.1877,30.0738,30.1118,65900.0
2008-11-19 11:30:00,31.74,31.83,31.68,31.7,91400.0,30.1118,30.1972,30.0549,30.0738,91400.0
2008-11-19 11:40:00,31.71,31.81,31.55,31.78,89700.0,30.0833,30.1782,29.9315,30.1497,89700.0
2008-11-19 11:50:00,31.78,32.02,31.76,31.87,93500.0,30.1497,30.3774,30.1308,30.2351,93500.0
2008-11-19 12:00:00,31.85,31.94,31.73,31.93,74300.0,30.2161,30.3015,30.1023,30.292,74300.0
2008-11-19 12:10:00,31.94,32.0,31.77,31.82,95900.0,30.3015,30.3584,30.1402,30.1877,95900.0
2008-11-19 12:20:00,31.81,31.9,31.63,31.68,75100.0,30.1782,30.2636,30.0074,30.0549,75100.0
2008-11-19 12:30:00,31.69,31.91,31.59,31.88,80600.0,30.0643,30.2731,29.9695,30.2446,80600.0
2008-11-19 12:40:00,31.87,31.95,31.72,31.81,145000.0,30.2351,30.311,30.0928,30.1782,145000.0
2008-11-19 12:50:00,31.81,31.98,31.71,31.97,138800.0,30.1782,30.3395,30.0833,30.33,138800.0
2008-11-19 13:00:00,31.95,32.16,31.91,32.13,101600.0,30.311,30.5102,30.2731,30.4818,101600.0
2008-11-19 13:10:00,32.12,32.33,32.09,32.19,84800.0,30.4723,30.6715,30.4438,30.5387,84800.0
2008-11-19 13:20:00,32.2,32.25,32.08,32.17,449900.0,30.5482,30.5956,30.4343,30.5197,449900.0
2008-11-19 13:30:00,32.16,32.17,31.98,32.01,298600.0,30.5102,30.5197,30.3395,30.3679,298600.0
2008-11-19 13:40:00,32.02,32.08,31.91,32.01,174800.0,30.3774,30.4343,30.2731,30.3679,174800.0
2008-11-19 13:50:00,32.0,32.25,31.99,32.16,96400.0,30.3584,30.5956,30.349,30.5102,96400.0
2008-11-19 14:00:00,32.17,32.25,32.02,32.14,189600.0,30.5197,30.5956,30.3774,30.4913,189600.0
2008-11-19 14:10:00,32.16,32.43,32.14,32.21,190400.0,30.5102,30.7664,30.4913,30.5577,190400.0
2008-11-19 14:20:00,32.2,32.26,32.1,32.14,178800.0,30.5482,30.6051,30.4533,30.4913,178800.0
2008-11-19 14:30:00,32.14,32.21,32.02,32.08,130700.0,30.4913,30.5577,30.3774,30.4343,130700.0
2008-11-19 14:40:00,32.07,32.76,32.05,32.7,270500.0,30.4249,31.0795,30.4059,31.0225,270500.0
2008-11-19 14:50:00,32.71,32.87,32.64,32.85,268400.0,31.032,31.1838,30.9656,31.1648,268400.0
2008-11-19 15:00:00,32.84,32.85,32.55,32.73,311800.0,31.1554,31.1648,30.8802,31.051,311800.0
2008-11-19 15:10:00,32.73,32.75,32.19,32.23,247400.0,31.051,31.07,30.5387,30.5766,247400.0
2008-11-19 15:20:00,32.23,32.3,32.0,32.14,236700.0,30.5766,30.6431,30.3584,30.4913,236700.0
2008-11-19 15:30:00,32.15,32.21,31.78,31.9,329600.0,30.5007,30.5577,30.1497,30.2636,329600.0
2008-11-19 15:40:00,31.89,32.03,31.8,31.92,406400.0,30.2541,30.3869,30.1687,30.2825,406400.0
2008-11-19 15:50:00,31.92,32.0,31.71,31.82,817400.0,30.2825,30.3584,30.0833,30.1877,817400.0
2008-11-20 09:30:00,31.58,31.58,30.74,30.81,203800.0,29.96,29.96,29.1631,29.2295,203800.0
2008-11-20 09:40:00,30.8,30.81,30.31,30.41,211400.0,29.22,29.2295,28.7551,28.85,211400.0
2008-11-20 09:50:00,30.41,30.64,30.3,30.6,187700.0,28.85,29.0682,28.7457,29.0303,187700.0
2008-11-20 10:00:00,30.6,30.6,30.02,30.1,197500.0,29.0303,29.0303,28.48,28.5559,197500.0
2008-11-20 10:10:00,30.06,30.15,29.93,30.02,172600.0,28.518,28.6033,28.3946,28.48,172600.0
2008-11-20 10:20:00,30.01,30.3,29.87,30.01,156800.0,28.4705,28.7457,28.3377,28.4705,156800.0
2008-11-20 10:30:00,30.0,30.12,29.92,30.0,223900.0,28.461,28.5749,28.3851,28.461,223900.0
2008-11-20 10:40:00,29.99,30.7,29.94,30.52,178900.0,28.4516,29.1251,28.4041,28.9544,178900.0
2008-11-20 10:50:00,30.53,30.53,30.15,30.42,205500.0,28.9639,28.9639,28.6033,28.8595,205500.0
2008-11-20 11:00:00,30.45,30.66,30.39,30.43,171200.0,28.888,29.0872,28.831,28.869,171200.0
2008-11-20 11:10:00,30.48,30.59,30.33,30.46,195100.0,28.9164,29.0208,28.7741,28.8974,195100.0
2008-11-20 11:20:00,30.46,30.63,30.35,30.59,151000.0,28.8974,29.0587,28.7931,29.0208,151000.0
2008-11-20 11:30:00,30.59,30.59,30.31,30.46,120400.0,29.0208,29.0208,28.7551,28.8974,120400.0
2008-11-20 11:40:00,30.45,30.54,30.33,30.4,87800.0,28.888,28.9733,28.7741,28.8405,87800.0
2008-11-20 11:50:00,30.39,30.42,30.2,30.27,110200.0,28.831,28.8595,28.6508,28.7172,110200.0
2008-11-20 12:00:00,30.27,30.38,30.17,30.22,93600.0,28.7172,28.8215,28.6223,28.6698,93600.0
2008-11-20 12:10:00,30.22,30.4,30.2,30.3,89100.0,28.6698,28.8405,28.6508,28.7457,89100.0
2008-11-20 12:20:00,30.29,30.9,30.29,30.89,113800.0,28.7362,29.3149,28.7362,29.3054,113800.0
2008-11-20 12:30:00,30.88,31.08,30.76,30.91,123800.0,29.2959,29.4856,29.1821,29.3244,123800.0
2008-11-20 12:40:00,30.89,30.99,30.64,30.93,131100.0,29.3054,29.4003,29.0682,29.3433,131100.0
2008-11-20 12:50:00,30.93,31.08,30.5,30.5,90600.0,29.3433,29.4856,28.9354,28.9354,90600.0
2008-11-20 13:00:00,30.5,30.52,30.2,30.41,122300.0,28.9354,28.9544,28.6508,28.85,122300.0
2008-11-20 13:10:00,30.37,30.61,30.28,30.37,84900.0,28.8121,29.0397,28.7267,28.8121,84900.0
2008-11-20 13:20:00,30.37,30.44,30.11,30.12,92900.0,28.8121,28.8785,28.5654,28.5749,92900.0
2008-11-20 13:30:00,30.11,30.27,29.93,30.09,101300.0,28.5654,28.7172,28.3946,28.5464,101300.0
2008-11-20 13:40:00,30.08,30.29,30.03,30.17,111200.0,28.5369,28.7362,28.4895,28.6223,111200.0
2008-11-20 13:50:00,30.17,30.33,30.1,30.31,67400.0,28.6223,28.7741,28.5559,28.7551,67400.0
2008-11-20 14:00:00,30.31,30.34,29.87,29.94,125400.0,28.7551,28.7836,28.3377,28.4041,125400.0
2008-11-20 14:10:00,29.93,30.01,29.61,29.61,227300.0,28.3946,28.4705,28.091,28.091,227300.0
2008-11-20 14:20:00,29.62,29.75,29.54,29.57,341700.0,28.1005,28.2239,28.0246,28.0531,341700.0
2008-11-20 14:30:00,29.58,29.67,29.5,29.62,412900.0,28.0626,28.148,27.9867,28.1005,412900.0
2008-11-20 14:40:00,29.62,29.87,29.6,29.72,130000.0,28.1005,28.3377,28.0816,28.1954,130000.0
2008-11-20 14:50:00,29.72,29.96,29.72,29.96,161700.0,28.1954,28.4231,28.1954,28.4231,161700.0
2008-11-20 15:00:00,29.97,30.25,29.85,30.01,325200.0,28.4326,28.6982,28.3187,28.4705,325200.0
2008-11-20 15:10:00,30.01,30.25,29.75,29.81,295100.0,28.4705,28.6982,28.2239,28.2808,295100.0
2008-11-20 15:20:00,29.84,29.93,29.61,29.84,170500.0,28.3092,28.3946,28.091,28.3092,170500.0
2008-11-20 15:30:00,29.84,29.93,29.27,29.27,221400.0,28.3092,28.3946,27.7685,27.7685,221400.0
2008-11-20 15:40:00,29.26,29.26,28.79,28.88,335300.0,27.759,27.759,27.3131,27.3985,335300.0
2008-11-20 15:50:00,28.88,28.96,28.67,28.92,459600.0,27.3985,27.4744,27.1993,27.4364,459600.0
2008-11-21 09:30:00,29.56,29.87,28.2,28.94,380200.0,28.0436,28.3377,26.7534,27.4554,380200.0
2008-11-21 09:40:00,28.91,29.12,28.78,28.87,165900.0,27.427,27.6262,27.3036,27.389,165900.0
2008-11-21 09:50:00,28.88,28.95,28.1,28.29,318700.0,27.3985,27.4649,26.6585,26.8388,318700.0
2008-11-21 10:00:00,28.31,28.51,27.9,28.4,176700.0,26.8577,27.0475,26.4688,26.9431,176700.0
2008-11-21 10:10:00,28.41,28.47,27.96,28.01,139700.0,26.9526,27.0095,26.5257,26.5731,139700.0
2008-11-21 10:20:00,28.01,28.48,27.98,28.26,146500.0,26.5731,27.019,26.5447,26.8103,146500.0
2008-11-21 10:30:00,28.28,28.47,28.25,28.39,93200.0,26.8293,27.0095,26.8008,26.9336,93200.0
2008-11-21 10:40:00,28.35,28.46,28.2,28.21,122300.0,26.8957,27.0,26.7534,26.7629,122300.0
2008-11-21 10:50:00,28.22,28.25,27.38,27.4,259900.0,26.7724,26.8008,25.9754,25.9944,259900.0
2008-11-21 11:00:00,27.41,27.43,26.67,26.82,557000.0,26.0039,26.0229,25.3019,25.4442,557000.0
2008-11-21 11:10:00,26.81,26.87,26.65,26.79,284900.0,25.4347,25.4916,25.2829,25.4157,284900.0
2008-11-21 11:20:00,26.79,27.5,26.71,27.5,377400.0,25.4157,26.0893,25.3398,26.0893,377400.0
2008-11-21 11:30:00,27.52,27.86,27.51,27.79,163200.0,26.1083,26.4308,26.0988,26.3644,163200.0
2008-11-21 11:40:00,27.78,28.11,27.78,28.03,134700.0,26.3549,26.668,26.3549,26.5921,134700.0
2008-11-21 11:50:00,28.01,28.12,27.82,27.83,188900.0,26.5731,26.6775,26.3929,26.4024,188900.0
2008-11-21 12:00:00,27.82,28.15,27.69,28.0,148800.0,26.3929,26.7059,26.2695,26.5636,148800.0
2008-11-21 12:10:00,28.02,28.12,27.85,27.85,143000.0,26.5826,26.6775,26.4213,26.4213,143000.0
2008-11-21 12:20:00,27.85,28.07,27.83,28.0,161200.0,26.4213,26.63,26.4024,26.5636,161200.0
2008-11-21 12:30:00,27.99,28.43,27.91,28.39,127800.0,26.5542,26.9716,26.4783,26.9336,127800.0
2008-11-21 12:40:00,28.39,28.48,28.18,28.18,85900.0,26.9336,27.019,26.7344,26.7344,85900.0
2008-11-21 12:50:00,28.19,28.36,28.18,28.22,120300.0,26.7439,26.9052,26.7344,26.7724,120300.0
2008-11-21 13:00:00,28.25,28.27,28.13,28.23,217800.0,26.8008,26.8198,26.687,26.7818,217800.0
2008-11-21 13:10:00,28.24,28.43,28.22,28.4,101300.0,26.7913,26.9716,26.7724,26.9431,101300.0
2008-11-21 13:20:00,28.38,28.39,28.15,28.38,123000.0,26.9241,26.9336,26.7059,26.9241,123000.0
2008-11-21 13:30:00,28.38,28.47,28.27,28.44,127400.0,26.9241,27.0095,26.8198,26.9811,127400.0
2008-11-21 13:40:00,28.43,28.59,28.39,28.4,66000.0,26.9716,27.1234,26.9336,26.9431,66000.0
2008-11-21 13:50:00,28.4,28.49,28.21,28.21,150900.0,26.9431,27.0285,26.7629,26.7629,150900.0
2008-11-21 14:00:00,28.21,28.64,28.19,28.35,147900.0,26.7629,27.1708,26.7439,26.8957,147900.0
2008-11-21 14:10:00,28.35,28.4,28.2,28.39,94700.0,26.8957,26.9431,26.7534,26.9336,94700.0
2008-11-21 14:20:00,28.39,28.58,28.35,28.4,129400.0,26.9336,27.1139,26.8957,26.9431,129400.0
2008-11-21 14:30:00,28.4,28.56,28.32,28.46,210700.0,26.9431,27.0949,26.8672,27.0,210700.0
2008-11-21 14:40:00,28.48,28.64,28.24,28.54,211400.0,27.019,27.1708,26.7913,27.0759,211400.0
2008-11-21 14:50:00,28.53,28.57,28.17,28.28,185000.0,27.0664,27.1044,26.7249,26.8293,185000.0
2008-11-21 15:00:00,28.29,28.84,28.29,28.59,204100.0,26.8388,27.3605,26.8388,27.1234,204100.0
2008-11-21 15:10:00,28.58,29.15,28.53,28.89,258600.0,27.1139,27.6546,27.0664,27.408,258600.0
2008-11-21 15:20:00,28.9,29.32,28.75,29.15,270100.0,27.4175,27.8159,27.2752,27.6546,270100.0
2008-11-21 15:30:00,29.15,29.75,29.06,29.7,329000.0,27.6546,28.2239,27.5693,28.1764,329000.0
2008-11-21 15:40:00,29.71,29.8,28.95,29.38,422900.0,28.1859,28.2713,27.4649,27.8728,422900.0
2008-11-21 15:50:00,29.37,29.86,29.23,29.76,495300.0,27.8634,28.3282,27.7305,28.2334,495300.0
2008-11-24 09:30:00,30.3,30.78,30.18,30.47,166600.0,28.7457,29.201,28.6318,28.9069,166600.0
2008-11-24 09:40:00,30.47,30.6,30.4,30.51,115600.0,28.9069,29.0303,28.8405,28.9449,115600.0
2008-11-24 09:50:00,30.51,30.72,30.43,30.71,216000.0,28.9449,29.1441,28.869,29.1346,216000.0
2008-11-24 10:00:00,30.71,31.04,30.71,30.88,109100.0,29.1346,29.4477,29.1346,29.2959,109100.0
2008-11-24 10:10:00,30.88,31.09,30.8,30.97,196900.0,29.2959,29.4951,29.22,29.3813,196900.0
2008-11-24 10:20:00,30.99,31.13,30.83,31.13,104600.0,29.4003,29.5331,29.2485,29.5331,104600.0
2008-11-24 10:30:00,31.13,31.61,31.12,31.43,160800.0,29.5331,29.9884,29.5236,29.8177,160800.0
2008-11-24 10:40:00,31.46,31.52,31.28,31.28,101600.0,29.8461,29.9031,29.6754,29.6754,101600.0
2008-11-24 10:50:00,31.28,31.62,31.21,31.59,101700.0,29.6754,29.9979,29.609,29.9695,101700.0
2008-11-24 11:00:00,31.59,31.73,31.37,31.51,257000.0,29.9695,30.1023,29.7608,29.8936,257000.0
2008-11-24 11:10:00,31.51,31.66,31.47,31.5,95400.0,29.8936,30.0359,29.8556,29.8841,95400.0
2008-11-24 11:20:00,31.46,31.8,31.43,31.75,61700.0,29.8461,30.1687,29.8177,30.1213,61700.0
2008-11-24 11:30:00,31.72,31.93,31.66,31.7,90800.0,30.0928,30.292,30.0359,30.0738,90800.0
2008-11-24 11:40:00,31.72,31.95,31.62,31.82,91800.0,30.0928,30.311,29.9979,30.1877,91800.0
2008-11-24 11:50:00,31.82,32.1,31.8,32.0,90100.0,30.1877,30.4533,30.1687,30.3584,90100.0
2008-11-24 12:00:00,32.0,32.1,31.76,31.9,93100.0,30.3584,30.4533,30.1308,30.2636,93100.0
2008-11-24 12:10:00,31.9,32.03,31.82,31.87,151000.0,30.2636,30.3869,30.1877,30.2351,151000.0
2008-11-24 12:20:00,31.88,31.95,31.63,31.64,155400.0,30.2446,30.311,30.0074,30.0169,155400.0
2008-11-24 12:30:00,31.63,32.02,31.6,31.65,128900.0,30.0074,30.3774,29.979,30.0264,128900.0
2008-11-24 12:40:00,31.65,31.74,31.42,31.61,136000.0,30.0264,30.1118,29.8082,29.9884,136000.0
2008-11-24 12:50:00,31.58,31.81,31.57,31.71,59900.0,29.96,30.1782,29.9505,30.0833,59900.0
2008-11-24 13:00:00,31.74,31.87,31.6,31.6,142900.0,30.1118,30.2351,29.979,29.979,142900.0
2008-11-24 13:10:00,31.6,31.62,31.42,31.47,88900.0,29.979,29.9979,29.8082,29.8556,88900.0
2008-11-24 13:20:00,31.46,31.51,31.32,31.45,142400.0,29.8461,29.8936,29.7133,29.8367,142400.0
2008-11-24 13:30:00,31.47,31.55,31.39,31.48,200400.0,29.8556,29.9315,29.7797,29.8651,200400.0
2008-11-24 13:40:00,31.47,31.56,31.43,31.5,82500.0,29.8556,29.941,29.8177,29.8841,82500.0
2008-11-24 13:50:00,31.48,31.72,31.48,31.7,131400.0,29.8651,30.0928,29.8651,30.0738,131400.0
2008-11-24 14:00:00,31.7,31.7,31.27,31.3,174700.0,30.0738,30.0738,29.6659,29.6944,174700.0
2008-11-24 14:10:00,31.31,31.46,31.09,31.43,166500.0,29.7038,29.8461,29.4951,29.8177,166500.0
2008-11-24 14:20:00,31.43,31.73,31.43,31.65,95500.0,29.8177,30.1023,29.8177,30.0264,95500.0
2008-11-24 14:30:00,31.67,32.0,31.64,31.92,119600.0,30.0454,30.3584,30.0169,30.2825,119600.0
2008-11-24 14:40:00,31.92,32.0,31.7,31.71,125900.0,30.2825,30.3584,30.0738,30.0833,125900.0
2008-11-24 14:50:00,31.72,31.94,31.67,31.88,122800.0,30.0928,30.3015,30.0454,30.2446,122800.0
2008-11-24 15:00:00,31.9,32.1,31.81,32.1,152300.0,30.2636,30.4533,30.1782,30.4533,152300.0
2008-11-24 15:10:00,32.1,32.1,31.84,31.96,240200.0,30.4533,30.4533,30.2067,30.3205,240200.0
2008-11-24 15:20:00,31.96,32.5,31.92,32.5,236900.0,30.3205,30.8328,30.2825,30.8328,236900.0
2008-11-24 15:30:00,32.5,32.71,32.35,32.68,206400.0,30.8328,31.032,30.6905,31.0036,206400.0
2008-11-24 15:40:00,32.69,33.08,32.69,32.78,374000.0,31.013,31.383,31.013,31.0984,374000.0
2008-11-24 15:50:00,32.78,32.84,31.92,32.13,645000.0,31.0984,31.1554,30.2825,30.4818,645000.0
2008-11-25 09:30:00,33.49,33.49,32.25,32.92,269900.0,31.772,31.772,30.5956,31.2312,269900.0
2008-11-25 09:40:00,32.92,33.01,32.77,33.01,122100.0,31.2312,31.3166,31.0889,31.3166,122100.0
2008-11-25 09:50:00,33.0,33.17,32.47,32.81,185000.0,31.3071,31.4684,30.8043,31.1269,185000.0
2008-11-25 10:00:00,32.78,33.75,32.78,33.49,368000.0,31.0984,32.0187,31.0984,31.772,368000.0
2008-11-25 10:10:00,33.49,33.56,33.19,33.42,187300.0,31.772,31.8384,31.4874,31.7056,187300.0
2008-11-25 10:20:00,33.4,33.71,33.32,33.61,218200.0,31.6866,31.9807,31.6107,31.8859,218200.0
2008-11-25 10:30:00,33.62,33.84,33.29,33.52,349000.0,31.8953,32.1041,31.5823,31.8005,349000.0
2008-11-25 10:40:00,33.52,33.62,33.4,33.4,182100.0,31.8005,31.8953,31.6866,31.6866,182100.0
2008-11-25 10:50:00,33.4,33.6,33.28,33.5,272000.0,31.6866,31.8764,31.5728,31.7815,272000.0
2008-11-25 11:00:00,33.5,33.55,33.37,33.5,214800.0,31.7815,31.8289,31.6582,31.7815,214800.0
2008-11-25 11:10:00,33.49,33.65,33.47,33.61,131100.0,31.772,31.9238,31.753,31.8859,131100.0
2008-11-25 11:20:00,33.61,33.65,33.53,33.6,127300.0,31.8859,31.9238,31.81,31.8764,127300.0
2008-11-25 11:30:00,33.59,34.35,33.59,34.25,416300.0,31.8669,32.5879,31.8669,32.493,416300.0
2008-11-25 11:40:00,34.23,34.28,33.85,33.89,216700.0,32.474,32.5215,32.1135,32.1515,216700.0
2008-11-25 11:50:00,33.92,33.95,33.74,33.75,96600.0,32.1799,32.2084,32.0092,32.0187,96600.0
2008-11-25 12:00:00,33.76,33.81,33.53,33.66,95800.0,32.0282,32.0756,31.81,31.9333,95800.0
2008-11-25 12:10:00,33.68,33.73,33.54,33.68,121200.0,31.9523,31.9997,31.8194,31.9523,121200.0
2008-11-25 12:20:00,33.68,33.77,33.56,33.74,115400.0,31.9523,32.0376,31.8384,32.0092,115400.0
2008-11-25 12:30:00,33.75,33.81,33.56,33.65,86000.0,32.0187,32.0756,31.8384,31.9238,86000.0
2008-11-25 12:40:00,33.63,33.67,33.28,33.41,126600.0,31.9048,31.9428,31.5728,31.6961,126600.0
2008-11-25 12:50:00,33.4,33.64,33.23,33.36,169500.0,31.6866,31.9143,31.5253,31.6487,169500.0
2008-11-25 13:00:00,33.38,33.61,33.25,33.6,64400.0,31.6677,31.8859,31.5443,31.8764,64400.0
2008-11-25 13:10:00,33.63,33.76,33.42,33.52,92800.0,31.9048,32.0282,31.7056,31.8005,92800.0
2008-11-25 13:20:00,33.53,33.75,33.44,33.69,61900.0,31.81,32.0187,31.7246,31.9617,61900.0
2008-11-25 13:30:00,33.7,33.95,33.69,33.86,88700.0,31.9712,32.2084,31.9617,32.123,88700.0
2008-11-25 13:40:00,33.86,33.97,33.71,33.84,72400.0,32.123,32.2274,31.9807,32.1041,72400.0
2008-11-25 13:50:00,33.83,33.83,33.61,33.63,64300.0,32.0946,32.0946,31.8859,31.9048,64300.0
2008-11-25 14:00:00,33.64,33.92,33.53,33.83,248700.0,31.9143,32.1799,31.81,32.0946,248700.0
2008-11-25 14:10:00,33.82,34.1,33.64,33.97,370200.0,32.0851,32.3507,31.9143,32.2274,370200.0
2008-11-25 14:20:00,33.97,33.98,33.76,33.77,171200.0,32.2274,32.2369,32.0282,32.0376,171200.0
2008-11-25 14:30:00,33.76,33.93,33.75,33.82,102300.0,32.0282,32.1894,32.0187,32.0851,102300.0
2008-11-25 14:40:00,33.82,33.93,33.78,33.82,81800.0,32.0851,32.1894,32.0471,32.0851,81800.0
2008-11-25 14:50:00,33.81,34.25,33.72,34.2,85500.0,32.0756,32.493,31.9902,32.4456,85500.0
2008-11-25 15:00:00,34.19,34.62,34.14,34.33,204400.0,32.4361,32.844,32.3887,32.5689,204400.0
2008-11-25 15:10:00,34.34,34.54,34.22,34.44,202500.0,32.5784,32.7681,32.4646,32.6733,202500.0
2008-11-25 15:20:00,34.44,34.66,34.31,34.56,234000.0,32.6733,32.882,32.5499,32.7871,234000.0
2008-11-25 15:30:00,34.55,35.24,34.38,35.03,403500.0,32.7776,33.4322,32.6164,33.233,403500.0
2008-11-25 15:40:00,35.02,35.24,34.81,34.91,392600.0,33.2235,33.4322,33.0243,33.1192,392600.0
2008-11-25 15:50:00,34.92,35.14,34.53,34.69,477200.0,33.1287,33.3374,32.7587,32.9104,477200.0
2008-11-26 09:30:00,34.08,34.08,33.19,33.62,128000.0,32.3317,32.3317,31.4874,31.8953,128000.0
2008-11-26 09:40:00,33.61,33.87,33.44,33.61,73500.0,31.8859,32.1325,31.7246,31.8859,73500.0
2008-11-26 09:50:00,33.62,34.16,33.6,33.99,101700.0,31.8953,32.4076,31.8764,32.2464,101700.0
2008-11-26 10:00:00,34.0,34.03,33.51,33.61,152200.0,32.2558,32.2843,31.791,31.8859,152200.0
2008-11-26 10:10:00,33.6,33.93,33.58,33.83,118000.0,31.8764,32.1894,31.8574,32.0946,118000.0
2008-11-26 10:20:00,33.83,33.85,33.63,33.78,219200.0,32.0946,32.1135,31.9048,32.0471,219200.0
2008-11-26 10:30:00,33.78,34.0,33.65,33.94,198600.0,32.0471,32.2558,31.9238,32.1989,198600.0
2008-11-26 10:40:00,33.96,34.08,33.76,33.98,93100.0,32.2179,32.3317,32.0282,32.2369,93100.0
2008-11-26 10:50:00,33.98,34.15,33.94,34.12,112500.0,32.2369,32.3982,32.1989,32.3697,112500.0
2008-11-26 11:00:00,34.11,34.19,33.96,33.98,142500.0,32.3602,32.4361,32.2179,32.2369,142500.0
2008-11-26 11:10:00,33.98,34.03,33.85,33.96,136100.0,32.2369,32.2843,32.1135,32.2179,136100.0
2008-11-26 11:20:00,33.96,34.13,33.86,33.86,73900.0,32.2179,32.3792,32.123,32.123,73900.0
2008-11-26 11:30:00,33.88,34.02,33.85,33.86,102400.0,32.142,32.2748,32.1135,32.123,102400.0
2008-11-26 11:40:00,33.86,33.95,33.77,33.92,107900.0,32.123,32.2084,32.0376,32.1799,107900.0
2008-11-26 11:50:00,33.9,34.07,33.86,33.88,167300.0,32.161,32.3223,32.123,32.142,167300.0
2008-11-26 12:00:00,33.89,33.97,33.74,33.8,90000.0,32.1515,32.2274,32.0092,32.0661,90000.0
2008-11-26 12:10:00,33.81,33.91,33.72,33.85,106500.0,32.0756,32.1705,31.9902,32.1135,106500.0
2008-11-26 12:20:00,33.85,33.9,33.79,33.8,53100.0,32.1135,32.161,32.0566,32.0661,53100.0
2008-11-26 12:30:00,33.81,33.87,33.7,33.78,131600.0,32.0756,32.1325,31.9712,32.0471,131600.0
2008-11-26 12:40:00,33.78,33.84,33.62,33.77,84800.0,32.0471,32.1041,31.8953,32.0376,84800.0
2008-11-26 12:50:00,33.77,33.82,33.65,33.75,111700.0,32.0376,32.0851,31.9238,32.0187,111700.0
2008-11-26 13:00:00,33.75,33.98,33.69,33.82,102800.0,32.0187,32.2369,31.9617,32.0851,102800.0
2008-11-26 13:10:00,33.83,33.93,33.73,33.81,93500.0,32.0946,32.1894,31.9997,32.0756,93500.0
2008-11-26 13:20:00,33.8,33.9,33.7,33.87,59500.0,32.0661,32.161,31.9712,32.1325,59500.0
2008-11-26 13:30:00,33.89,33.9,33.76,33.82,66900.0,32.1515,32.161,32.0282,32.0851,66900.0
2008-11-26 13:40:00,33.81,33.89,33.75,33.8,53200.0,32.0756,32.1515,32.0187,32.0661,53200.0
2008-11-26 13:50:00,33.8,33.9,33.75,33.8,67000.0,32.0661,32.161,32.0187,32.0661,67000.0
2008-11-26 14:00:00,33.8,33.9,33.76,33.87,67300.0,32.0661,32.161,32.0282,32.1325,67300.0
2008-11-26 14:10:00,33.86,33.9,33.77,33.9,53800.0,32.123,32.161,32.0376,32.161,53800.0
2008-11-26 14:20:00,33.89,33.94,33.82,33.89,130100.0,32.1515,32.1989,32.0851,32.1515,130100.0
2008-11-26 14:30:00,33.89,34.25,33.88,34.23,104400.0,32.1515,32.493,32.142,32.474,104400.0
2008-11-26 14:40:00,34.24,34.38,34.22,34.32,72800.0,32.4835,32.6164,32.4646,32.5594,72800.0
2008-11-26 14:50:00,34.31,34.37,34.21,34.28,101400.0,32.5499,32.6069,32.4551,32.5215,101400.0
2008-11-26 15:00:00,34.28,34.44,34.28,34.31,154800.0,32.5215,32.6733,32.5215,32.5499,154800.0
2008-11-26 15:10:00,34.32,34.75,34.3,34.64,120900.0,32.5594,32.9674,32.5405,32.863,120900.0
2008-11-26 15:20:00,34.65,34.78,34.53,34.77,90500.0,32.8725,32.9958,32.7587,32.9863,90500.0
2008-11-26 15:30:00,34.78,34.88,34.62,34.67,139300.0,32.9958,33.0907,32.844,32.8915,139300.0
2008-11-26 15:40:00,34.69,34.73,34.36,34.43,140300.0,32.9104,32.9484,32.5974,32.6638,140300.0
2008-11-26 15:50:00,34.43,34.68,34.39,34.52,234500.0,32.6638,32.901,32.6258,32.7492,234500.0
2008-11-28 09:30:00,34.63,34.86,34.36,34.86,65700.0,32.8535,33.0717,32.5974,33.0717,65700.0
2008-11-28 09:40:00,34.78,34.8,34.5,34.63,86200.0,32.9958,33.0148,32.7302,32.8535,86200.0
2008-11-28 09:50:00,34.61,34.67,34.52,34.65,188700.0,32.8346,32.8915,32.7492,32.8725,188700.0
2008-11-28 10:00:00,34.64,34.77,34.63,34.67,82200.0,32.863,32.9863,32.8535,32.8915,82200.0
2008-11-28 10:10:00,34.65,34.7,34.51,34.61,100300.0,32.8725,32.9199,32.7397,32.8346,100300.0
2008-11-28 10:20:00,34.61,34.95,34.58,34.88,94500.0,32.8346,33.1571,32.8061,33.0907,94500.0
2008-11-28 10:30:00,34.85,35.02,34.69,34.98,92600.0,33.0622,33.2235,32.9104,33.1856,92600.0
2008-11-28 10:40:00,34.94,35.23,34.84,35.17,66700.0,33.1476,33.4227,33.0528,33.3658,66700.0
2008-11-28 10:50:00,35.17,35.25,35.11,35.2,73300.0,33.3658,33.4417,33.3089,33.3943,73300.0
2008-11-28 11:00:00,35.2,35.41,35.18,35.4,90700.0,33.3943,33.5935,33.3753,33.584,90700.0
2008-11-28 11:10:00,35.37,35.46,35.26,35.26,64400.0,33.5556,33.6409,33.4512,33.4512,64400.0
2008-11-28 11:20:00,35.29,35.64,35.27,35.59,50900.0,33.4797,33.8117,33.4607,33.7643,50900.0
2008-11-28 11:30:00,35.6,35.61,35.2,35.2,67900.0,33.7738,33.7833,33.3943,33.3943,67900.0
2008-11-28 11:40:00,35.2,35.26,35.16,35.23,31800.0,33.3943,33.4512,33.3563,33.4227,31800.0
2008-11-28 11:50:00,35.2,35.39,35.2,35.38,30900.0,33.3943,33.5745,33.3943,33.5651,30900.0
2008-11-28 12:00:00,35.35,35.48,35.29,35.38,30900.0,33.5366,33.6599,33.4797,33.5651,30900.0
2008-11-28 12:10:00,35.35,35.37,35.24,35.25,36600.0,33.5366,33.5556,33.4322,33.4417,36600.0
2008-11-28 12:20:00,35.27,35.36,35.22,35.33,72500.0,33.4607,33.5461,33.4133,33.5176,72500.0
2008-11-28 12:30:00,35.32,35.59,35.27,35.48,85700.0,33.5081,33.7643,33.4607,33.6599,85700.0
2008-11-28 12:40:00,35.47,35.67,35.41,35.61,135100.0,33.6504,33.8402,33.5935,33.7833,135100.0
2008-11-28 12:50:00,35.59,36.25,35.49,35.58,206600.0,33.7643,34.3904,33.6694,33.7548,206600.0
2008-11-28 13:00:00,35.76,35.76,35.25,35.68,259000.0,33.9256,33.9256,33.4417,33.8497,259000.0
2008-11-28 13:10:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:20:00,35.6,35.68,35.6,35.68,5200.0,33.7738,33.8497,33.7738,33.8497,5200.0
2008-11-28 13:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:40:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 13:50:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:00:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:10:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:20:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:40:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:50:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:00:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:10:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:20:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:40:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:50:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-12-01 09:30:00,34.41,34.99,34.06,34.59,151000.0,32.6448,33.1951,32.3128,32.8156,151000.0
2008-12-01 09:40:00,34.59,34.93,34.43,34.82,179200.0,32.8156,33.1381,32.6638,33.0338,179200.0
2008-12-01 09:50:00,34.83,34.85,34.27,34.39,157800.0,33.0433,33.0622,32.512,32.6258,157800.0
2008-12-01 10:00:00,34.38,34.46,34.06,34.29,162200.0,32.6164,32.6922,32.3128,32.531,162200.0
2008-12-01 10:10:00,34.28,34.54,34.07,34.09,147600.0,32.5215,32.7681,32.3223,32.3412,147600.0
2008-12-01 10:20:00,34.08,34.13,33.62,33.7,180600.0,32.3317,32.3792,31.8953,31.9712,180600.0
2008-12-01 10:30:00,33.71,33.8,33.57,33.68,108500.0,31.9807,32.0661,31.8479,31.9523,108500.0
2008-12-01 10:40:00,33.67,33.77,33.58,33.58,87000.0,31.9428,32.0376,31.8574,31.8574,87000.0
2008-12-01 10:50:00,33.58,33.78,33.49,33.49,114700.0,31.8574,32.0471,31.772,31.772,114700.0
2008-12-01 11:00:00,33.51,33.65,33.44,33.53,110200.0,31.791,31.9238,31.7246,31.81,110200.0
2008-12-01 11:10:00,33.54,33.83,33.53,33.81,147000.0,31.8194,32.0946,31.81,32.0756,147000.0
2008-12-01 11:20:00,33.81,33.81,33.62,33.66,125500.0,32.0756,32.0756,31.8953,31.9333,125500.0
2008-12-01 11:30:00,33.66,33.81,33.64,33.7,88900.0,31.9333,32.0756,31.9143,31.9712,88900.0
2008-12-01 11:40:00,33.7,33.8,33.61,33.65,75000.0,31.9712,32.0661,31.8859,31.9238,75000.0
2008-12-01 11:50:00,33.66,33.66,33.39,33.42,78700.0,31.9333,31.9333,31.6771,31.7056,78700.0
2008-12-01 12:00:00,33.42,33.49,33.33,33.39,116300.0,31.7056,31.772,31.6202,31.6771,116300.0
2008-12-01 12:10:00,33.39,33.45,33.27,33.3,62400.0,31.6771,31.7341,31.5633,31.5918,62400.0
2008-12-01 12:20:00,33.29,33.34,33.16,33.2,70000.0,31.5823,31.6297,31.4589,31.4969,70000.0
2008-12-01 12:30:00,33.21,33.42,33.19,33.28,82700.0,31.5064,31.7056,31.4874,31.5728,82700.0
2008-12-01 12:40:00,33.29,33.45,33.23,33.42,65600.0,31.5823,31.7341,31.5253,31.7056,65600.0
2008-12-01 12:50:00,33.43,33.52,33.33,33.38,92000.0,31.7151,31.8005,31.6202,31.6677,92000.0
2008-12-01 13:00:00,33.38,33.54,33.33,33.51,51600.0,31.6677,31.8194,31.6202,31.791,51600.0
2008-12-01 13:10:00,33.51,33.6,33.47,33.6,68300.0,31.791,31.8764,31.753,31.8764,68300.0
2008-12-01 13:20:00,33.61,33.61,33.17,33.25,145600.0,31.8859,31.8859,31.4684,31.5443,145600.0
2008-12-01 13:30:00,33.25,33.55,33.24,33.34,136500.0,31.5443,31.8289,31.5348,31.6297,136500.0
2008-12-01 13:40:00,33.33,33.33,32.9,32.94,168900.0,31.6202,31.6202,31.2123,31.2502,168900.0
2008-12-01 13:50:00,32.95,33.19,32.8,33.17,138700.0,31.2597,31.4874,31.1174,31.4684,138700.0
2008-12-01 14:00:00,33.18,33.26,33.09,33.18,203400.0,31.4779,31.5538,31.3925,31.4779,203400.0
2008-12-01 14:10:00,33.2,33.31,33.15,33.24,229600.0,31.4969,31.6012,31.4494,31.5348,229600.0
2008-12-01 14:20:00,33.25,33.3,33.09,33.2,162300.0,31.5443,31.5918,31.3925,31.4969,162300.0
2008-12-01 14:30:00,33.2,33.33,33.09,33.31,131000.0,31.4969,31.6202,31.3925,31.6012,131000.0
2008-12-01 14:40:00,33.3,33.48,33.29,33.38,101900.0,31.5918,31.7625,31.5823,31.6677,101900.0
2008-12-01 14:50:00,33.39,33.52,33.27,33.34,96700.0,31.6771,31.8005,31.5633,31.6297,96700.0
2008-12-01 15:00:00,33.33,33.5,33.27,33.46,492300.0,31.6202,31.7815,31.5633,31.7435,492300.0
2008-12-01 15:10:00,33.46,33.63,33.4,33.54,282000.0,31.7435,31.9048,31.6866,31.8194,282000.0
2008-12-01 15:20:00,33.52,33.6,33.13,33.13,423200.0,31.8005,31.8764,31.4305,31.4305,423200.0
2008-12-01 15:30:00,33.14,33.39,33.08,33.24,238700.0,31.44,31.6771,31.383,31.5348,238700.0
2008-12-01 15:40:00,33.24,33.42,32.94,33.16,420300.0,31.5348,31.7056,31.2502,31.4589,420300.0
2008-12-01 15:50:00,33.15,33.2,32.72,32.75,331300.0,31.4494,31.4969,31.0415,31.07,331300.0
2008-12-02 09:30:00,33.37,33.37,32.5,32.69,138800.0,31.6582,31.6582,30.8328,31.013,138800.0
2008-12-02 09:40:00,32.71,32.71,32.52,32.61,66400.0,31.032,31.032,30.8518,30.9372,66400.0
2008-12-02 09:50:00,32.61,32.81,32.5,32.67,127700.0,30.9372,31.1269,30.8328,30.9941,127700.0
2008-12-02 10:00:00,32.67,33.06,32.65,33.0,120400.0,30.9941,31.3641,30.9751,31.3071,120400.0
2008-12-02 10:10:00,33.02,33.28,32.93,33.13,128500.0,31.3261,31.5728,31.2407,31.4305,128500.0
2008-12-02 10:20:00,33.13,33.37,33.01,33.2,154000.0,31.4305,31.6582,31.3166,31.4969,154000.0
2008-12-02 10:30:00,33.18,33.44,33.17,33.38,142300.0,31.4779,31.7246,31.4684,31.6677,142300.0
2008-12-02 10:40:00,33.38,33.42,33.19,33.31,112000.0,31.6677,31.7056,31.4874,31.6012,112000.0
2008-12-02 10:50:00,33.32,33.36,33.13,33.26,96700.0,31.6107,31.6487,31.4305,31.5538,96700.0
2008-12-02 11:00:00,33.25,33.35,33.16,33.32,73700.0,31.5443,31.6392,31.4589,31.6107,73700.0
2008-12-02 11:10:00,33.32,33.47,33.16,33.37,87900.0,31.6107,31.753,31.4589,31.6582,87900.0
2008-12-02 11:20:00,33.37,33.85,33.17,33.68,120800.0,31.6582,32.1135,31.4684,31.9523,120800.0
2008-12-02 11:30:00,33.67,33.86,33.55,33.56,124600.0,31.9428,32.123,31.8289,31.8384,124600.0
2008-12-02 11:40:00,33.56,33.56,33.34,33.45,87100.0,31.8384,31.8384,31.6297,31.7341,87100.0
2008-12-02 11:50:00,33.44,33.56,33.33,33.33,136100.0,31.7246,31.8384,31.6202,31.6202,136100.0
2008-12-02 12:00:00,33.33,33.5,33.32,33.49,94400.0,31.6202,31.7815,31.6107,31.772,94400.0
2008-12-02 12:10:00,33.48,33.5,33.3,33.34,53800.0,31.7625,31.7815,31.5918,31.6297,53800.0
2008-12-02 12:20:00,33.34,33.46,33.27,33.36,66200.0,31.6297,31.7435,31.5633,31.6487,66200.0
2008-12-02 12:30:00,33.37,33.4,33.27,33.4,91900.0,31.6582,31.6866,31.5633,31.6866,91900.0
2008-12-02 12:40:00,33.4,33.5,33.39,33.46,90500.0,31.6866,31.7815,31.6771,31.7435,90500.0
2008-12-02 12:50:00,33.46,33.46,33.3,33.34,88800.0,31.7435,31.7435,31.5918,31.6297,88800.0
2008-12-02 13:00:00,33.33,33.37,33.24,33.25,50800.0,31.6202,31.6582,31.5348,31.5443,50800.0
2008-12-02 13:10:00,33.24,33.33,33.21,33.23,108000.0,31.5348,31.6202,31.5064,31.5253,108000.0
2008-12-02 13:20:00,33.21,33.3,33.09,33.12,72800.0,31.5064,31.5918,31.3925,31.421,72800.0
2008-12-02 13:30:00,33.12,33.19,32.97,33.05,89300.0,31.421,31.4874,31.2787,31.3546,89300.0
2008-12-02 13:40:00,33.05,33.13,32.93,33.03,84800.0,31.3546,31.4305,31.2407,31.3356,84800.0
2008-12-02 13:50:00,33.03,33.03,32.92,32.92,147800.0,31.3356,31.3356,31.2312,31.2312,147800.0
2008-12-02 14:00:00,32.94,32.99,32.45,32.49,209500.0,31.2502,31.2977,30.7854,30.8233,209500.0
2008-12-02 14:10:00,32.51,32.59,32.43,32.59,112300.0,30.8423,30.9182,30.7664,30.9182,112300.0
2008-12-02 14:20:00,32.58,32.58,32.08,32.21,219400.0,30.9087,30.9087,30.4343,30.5577,219400.0
2008-12-02 14:30:00,32.2,32.67,32.17,32.65,121300.0,30.5482,30.9941,30.5197,30.9751,121300.0
2008-12-02 14:40:00,32.65,32.79,32.65,32.76,88600.0,30.9751,31.1079,30.9751,31.0795,88600.0
2008-12-02 14:50:00,32.75,32.93,32.7,32.88,77200.0,31.07,31.2407,31.0225,31.1933,77200.0
2008-12-02 15:00:00,32.88,32.88,32.57,32.71,78500.0,31.1933,31.1933,30.8992,31.032,78500.0
2008-12-02 15:10:00,32.69,32.93,32.57,32.92,141400.0,31.013,31.2407,30.8992,31.2312,141400.0
2008-12-02 15:20:00,32.93,33.41,32.92,33.32,137500.0,31.2407,31.6961,31.2312,31.6107,137500.0
2008-12-02 15:30:00,33.32,33.39,33.16,33.26,224600.0,31.6107,31.6771,31.4589,31.5538,224600.0
2008-12-02 15:40:00,33.26,33.34,32.84,32.89,242700.0,31.5538,31.6297,31.1554,31.2028,242700.0
2008-12-02 15:50:00,32.9,33.48,32.76,33.42,311200.0,31.2123,31.7625,31.0795,31.7056,311200.0
2008-12-03 09:30:00,32.73,32.9,32.48,32.68,121800.0,31.051,31.2123,30.8138,31.0036,121800.0
2008-12-03 09:40:00,32.68,32.95,32.66,32.75,114700.0,31.0036,31.2597,30.9846,31.07,114700.0
2008-12-03 09:50:00,32.75,32.81,32.51,32.75,105500.0,31.07,31.1269,30.8423,31.07,105500.0
2008-12-03 10:00:00,32.73,32.9,32.57,32.9,80400.0,31.051,31.2123,30.8992,31.2123,80400.0
2008-12-03 10:10:00,32.88,33.0,32.83,32.87,58500.0,31.1933,31.3071,31.1459,31.1838,58500.0
2008-12-03 10:20:00,32.86,33.06,32.86,33.04,83400.0,31.1743,31.3641,31.1743,31.3451,83400.0
2008-12-03 10:30:00,33.04,33.2,33.01,33.07,57800.0,31.3451,31.4969,31.3166,31.3736,57800.0
2008-12-03 10:40:00,33.09,33.43,33.07,33.41,50200.0,31.3925,31.7151,31.3736,31.6961,50200.0
2008-12-03 10:50:00,33.42,33.9,33.39,33.88,149800.0,31.7056,32.161,31.6771,32.142,149800.0
2008-12-03 11:00:00,33.87,33.91,33.68,33.73,147100.0,32.1325,32.1705,31.9523,31.9997,147100.0
2008-12-03 11:10:00,33.71,34.14,33.7,34.09,109400.0,31.9807,32.3887,31.9712,32.3412,109400.0
2008-12-03 11:20:00,34.1,34.12,33.95,34.0,125800.0,32.3507,32.3697,32.2084,32.2558,125800.0
2008-12-03 11:30:00,33.98,33.99,33.74,33.88,103900.0,32.2369,32.2464,32.0092,32.142,103900.0
2008-12-03 11:40:00,33.87,33.99,33.59,33.71,97500.0,32.1325,32.2464,31.8669,31.9807,97500.0
2008-12-03 11:50:00,33.71,33.95,33.68,33.9,58100.0,31.9807,32.2084,31.9523,32.161,58100.0
2008-12-03 12:00:00,33.9,33.9,33.58,33.62,138500.0,32.161,32.161,31.8574,31.8953,138500.0
2008-12-03 12:10:00,33.63,33.65,33.42,33.42,100900.0,31.9048,31.9238,31.7056,31.7056,100900.0
2008-12-03 12:20:00,33.42,33.54,33.39,33.49,127500.0,31.7056,31.8194,31.6771,31.772,127500.0
2008-12-03 12:30:00,33.5,33.52,33.28,33.38,105900.0,31.7815,31.8005,31.5728,31.6677,105900.0
2008-12-03 12:40:00,33.38,33.44,33.08,33.38,104900.0,31.6677,31.7246,31.383,31.6677,104900.0
2008-12-03 12:50:00,33.38,33.53,33.28,33.35,61000.0,31.6677,31.81,31.5728,31.6392,61000.0
2008-12-03 13:00:00,33.37,33.45,33.34,33.4,32600.0,31.6582,31.7341,31.6297,31.6866,32600.0
2008-12-03 13:10:00,33.4,33.47,33.38,33.43,45700.0,31.6866,31.753,31.6677,31.7151,45700.0
2008-12-03 13:20:00,33.44,33.47,33.07,33.09,61100.0,31.7246,31.753,31.3736,31.3925,61100.0
2008-12-03 13:30:00,33.1,33.12,32.91,32.95,97700.0,31.402,31.421,31.2218,31.2597,97700.0
2008-12-03 13:40:00,32.96,32.96,32.6,32.73,88600.0,31.2692,31.2692,30.9277,31.051,88600.0
2008-12-03 13:50:00,32.74,32.79,32.61,32.72,116300.0,31.0605,31.1079,30.9372,31.0415,116300.0
2008-12-03 14:00:00,32.71,32.84,32.64,32.76,159100.0,31.032,31.1554,30.9656,31.0795,159100.0
2008-12-03 14:10:00,32.76,33.03,32.75,32.99,205600.0,31.0795,31.3356,31.07,31.2977,205600.0
2008-12-03 14:20:00,33.0,33.39,32.91,33.28,100700.0,31.3071,31.6771,31.2218,31.5728,100700.0
2008-12-03 14:30:00,33.27,33.61,33.16,33.2,177700.0,31.5633,31.8859,31.4589,31.4969,177700.0
2008-12-03 14:40:00,33.21,33.61,33.2,33.49,95100.0,31.5064,31.8859,31.4969,31.772,95100.0
2008-12-03 14:50:00,33.49,33.62,33.24,33.31,150000.0,31.772,31.8953,31.5348,31.6012,150000.0
2008-12-03 15:00:00,33.31,33.46,33.1,33.38,170600.0,31.6012,31.7435,31.402,31.6677,170600.0
2008-12-03 15:10:00,33.4,33.46,33.0,33.32,114500.0,31.6866,31.7435,31.3071,31.6107,114500.0
2008-12-03 15:20:00,33.33,33.48,33.12,33.37,265000.0,31.6202,31.7625,31.421,31.6582,265000.0
2008-12-03 15:30:00,33.37,33.67,33.26,33.63,135300.0,31.6582,31.9428,31.5538,31.9048,135300.0
2008-12-03 15:40:00,33.64,33.89,33.61,33.73,162900.0,31.9143,32.1515,31.8859,31.9997,162900.0
2008-12-03 15:50:00,33.72,34.02,33.69,33.85,338600.0,31.9902,32.2748,31.9617,32.1135,338600.0
2008-12-04 09:30:00,33.61,33.61,32.79,33.3,94900.0,31.8859,31.8859,31.1079,31.5918,94900.0
2008-12-04 09:40:00,33.34,33.56,33.19,33.29,113400.0,31.6297,31.8384,31.4874,31.5823,113400.0
2008-12-04 09:50:00,33.28,33.46,33.23,33.25,102100.0,31.5728,31.7435,31.5253,31.5443,102100.0
2008-12-04 10:00:00,33.25,33.8,33.2,33.46,102800.0,31.5443,32.0661,31.4969,31.7435,102800.0
2008-12-04 10:10:00,33.48,33.53,33.33,33.46,69700.0,31.7625,31.81,31.6202,31.7435,69700.0
2008-12-04 10:20:00,33.47,33.74,33.45,33.56,46300.0,31.753,32.0092,31.7341,31.8384,46300.0
2008-12-04 10:30:00,33.58,33.72,33.53,33.69,51800.0,31.8574,31.9902,31.81,31.9617,51800.0
2008-12-04 10:40:00,33.69,33.84,33.66,33.7,334300.0,31.9617,32.1041,31.9333,31.9712,334300.0
2008-12-04 10:50:00,33.7,33.97,33.66,33.93,157100.0,31.9712,32.2274,31.9333,32.1894,157100.0
2008-12-04 11:00:00,33.94,34.13,33.94,34.0,98300.0,32.1989,32.3792,32.1989,32.2558,98300.0
2008-12-04 11:10:00,34.0,34.1,33.98,34.08,74900.0,32.2558,32.3507,32.2369,32.3317,74900.0
2008-12-04 11:20:00,34.06,34.27,34.03,34.21,50900.0,32.3128,32.512,32.2843,32.4551,50900.0
2008-12-04 11:30:00,34.2,34.21,34.03,34.05,80400.0,32.4456,32.4551,32.2843,32.3033,80400.0
2008-12-04 11:40:00,34.05,34.09,33.86,33.95,86700.0,32.3033,32.3412,32.123,32.2084,86700.0
2008-12-04 11:50:00,33.96,34.04,33.9,33.9,141500.0,32.2179,32.2938,32.161,32.161,141500.0
2008-12-04 12:00:00,33.91,33.97,33.75,33.84,53500.0,32.1705,32.2274,32.0187,32.1041,53500.0
2008-12-04 12:10:00,33.85,33.91,33.76,33.77,62000.0,32.1135,32.1705,32.0282,32.0376,62000.0
2008-12-04 12:20:00,33.76,33.93,33.7,33.72,80500.0,32.0282,32.1894,31.9712,31.9902,80500.0
2008-12-04 12:30:00,33.73,33.78,33.6,33.71,80800.0,31.9997,32.0471,31.8764,31.9807,80800.0
2008-12-04 12:40:00,33.71,33.77,33.65,33.69,63400.0,31.9807,32.0376,31.9238,31.9617,63400.0
2008-12-04 12:50:00,33.69,33.7,33.58,33.61,395700.0,31.9617,31.9712,31.8574,31.8859,395700.0
2008-12-04 13:00:00,33.61,33.7,33.57,33.64,52600.0,31.8859,31.9712,31.8479,31.9143,52600.0
2008-12-04 13:10:00,33.64,33.66,33.48,33.57,124200.0,31.9143,31.9333,31.7625,31.8479,124200.0
2008-12-04 13:20:00,33.57,33.65,33.39,33.39,65600.0,31.8479,31.9238,31.6771,31.6771,65600.0
2008-12-04 13:30:00,33.38,33.57,33.34,33.43,69700.0,31.6677,31.8479,31.6297,31.7151,69700.0
2008-12-04 13:40:00,33.42,33.56,33.36,33.48,58400.0,31.7056,31.8384,31.6487,31.7625,58400.0
2008-12-04 13:50:00,33.48,33.64,33.39,33.42,52000.0,31.7625,31.9143,31.6771,31.7056,52000.0
2008-12-04 14:00:00,33.41,33.51,33.38,33.43,34900.0,31.6961,31.791,31.6677,31.7151,34900.0
2008-12-04 14:10:00,33.45,33.51,33.31,33.31,86800.0,31.7341,31.791,31.6012,31.6012,86800.0
2008-12-04 14:20:00,33.33,33.47,33.29,33.38,57100.0,31.6202,31.753,31.5823,31.6677,57100.0
2008-12-04 14:30:00,33.37,33.56,33.35,33.53,94300.0,31.6582,31.8384,31.6392,31.81,94300.0
2008-12-04 14:40:00,33.53,33.55,33.22,33.29,107700.0,31.81,31.8289,31.5159,31.5823,107700.0
2008-12-04 14:50:00,33.28,33.29,33.09,33.09,146400.0,31.5728,31.5823,31.3925,31.3925,146400.0
2008-12-04 15:00:00,33.09,33.15,32.59,32.66,124400.0,31.3925,31.4494,30.9182,30.9846,124400.0
2008-12-04 15:10:00,32.65,32.75,32.27,32.39,177100.0,30.9751,31.07,30.6146,30.7284,177100.0
2008-12-04 15:20:00,32.39,32.42,32.12,32.12,188100.0,30.7284,30.7569,30.4723,30.4723,188100.0
2008-12-04 15:30:00,32.12,32.26,32.0,32.14,180500.0,30.4723,30.6051,30.3584,30.4913,180500.0
2008-12-04 15:40:00,32.14,32.58,32.03,32.38,302700.0,30.4913,30.9087,30.3869,30.7189,302700.0
2008-12-04 15:50:00,32.36,32.56,32.12,32.51,343800.0,30.7,30.8897,30.4723,30.8423,343800.0
2008-12-05 09:30:00,32.0,32.22,31.75,32.04,70500.0,30.3584,30.5672,30.1213,30.3964,70500.0
2008-12-05 09:40:00,32.03,32.05,31.79,31.81,165400.0,30.3869,30.4059,30.1592,30.1782,165400.0
2008-12-05 09:50:00,31.8,31.99,31.68,31.77,158300.0,30.1687,30.349,30.0549,30.1402,158300.0
2008-12-05 10:00:00,31.77,31.8,31.42,31.48,138700.0,30.1402,30.1687,29.8082,29.8651,138700.0
2008-12-05 10:10:00,31.47,31.65,31.38,31.59,61900.0,29.8556,30.0264,29.7702,29.9695,61900.0
2008-12-05 10:20:00,31.59,31.59,31.43,31.47,66300.0,29.9695,29.9695,29.8177,29.8556,66300.0
2008-12-05 10:30:00,31.5,31.52,31.39,31.43,152900.0,29.8841,29.9031,29.7797,29.8177,152900.0
2008-12-05 10:40:00,31.45,31.5,31.33,31.4,196500.0,29.8367,29.8841,29.7228,29.7892,196500.0
2008-12-05 10:50:00,31.4,31.49,31.29,31.4,101900.0,29.7892,29.8746,29.6849,29.7892,101900.0
2008-12-05 11:00:00,31.4,31.48,31.28,31.38,69300.0,29.7892,29.8651,29.6754,29.7702,69300.0
2008-12-05 11:10:00,31.4,31.53,31.37,31.47,62200.0,29.7892,29.9126,29.7608,29.8556,62200.0
2008-12-05 11:20:00,31.47,31.49,31.39,31.4,97800.0,29.8556,29.8746,29.7797,29.7892,97800.0
2008-12-05 11:30:00,31.39,31.56,31.31,31.54,79000.0,29.7797,29.941,29.7038,29.922,79000.0
2008-12-05 11:40:00,31.56,31.57,31.47,31.53,170700.0,29.941,29.9505,29.8556,29.9126,170700.0
2008-12-05 11:50:00,31.55,31.65,31.53,31.56,128600.0,29.9315,30.0264,29.9126,29.941,128600.0
2008-12-05 12:00:00,31.55,31.75,31.55,31.75,127200.0,29.9315,30.1213,29.9315,30.1213,127200.0
2008-12-05 12:10:00,31.75,31.88,31.69,31.84,129100.0,30.1213,30.2446,30.0643,30.2067,129100.0
2008-12-05 12:20:00,31.85,31.96,31.79,31.92,102900.0,30.2161,30.3205,30.1592,30.2825,102900.0
2008-12-05 12:30:00,31.9,31.93,31.81,31.91,151600.0,30.2636,30.292,30.1782,30.2731,151600.0
2008-12-05 12:40:00,31.91,31.98,31.81,31.9,110600.0,30.2731,30.3395,30.1782,30.2636,110600.0
2008-12-05 12:50:00,31.88,31.94,31.82,31.9,127800.0,30.2446,30.3015,30.1877,30.2636,127800.0
2008-12-05 13:00:00,31.89,32.0,31.87,31.94,178300.0,30.2541,30.3584,30.2351,30.3015,178300.0
2008-12-05 13:10:00,31.94,32.04,31.86,31.87,59900.0,30.3015,30.3964,30.2256,30.2351,59900.0
2008-12-05 13:20:00,31.87,31.95,31.85,31.87,120100.0,30.2351,30.311,30.2161,30.2351,120100.0
2008-12-05 13:30:00,31.85,32.0,31.85,31.92,94500.0,30.2161,30.3584,30.2161,30.2825,94500.0
2008-12-05 13:40:00,31.92,32.2,31.86,32.17,102100.0,30.2825,30.5482,30.2256,30.5197,102100.0
2008-12-05 13:50:00,32.15,32.45,32.15,32.25,134900.0,30.5007,30.7854,30.5007,30.5956,134900.0
2008-12-05 14:00:00,32.25,32.32,32.17,32.18,126900.0,30.5956,30.662,30.5197,30.5292,126900.0
2008-12-05 14:10:00,32.18,32.35,32.17,32.3,73800.0,30.5292,30.6905,30.5197,30.6431,73800.0
2008-12-05 14:20:00,32.32,32.47,32.26,32.32,79600.0,30.662,30.8043,30.6051,30.662,79600.0
2008-12-05 14:30:00,32.31,32.66,32.24,32.65,108200.0,30.6525,30.9846,30.5861,30.9751,108200.0
2008-12-05 14:40:00,32.66,33.39,32.62,33.33,216400.0,30.9846,31.6771,30.9466,31.6202,216400.0
2008-12-05 14:50:00,33.33,33.35,33.12,33.3,159800.0,31.6202,31.6392,31.421,31.5918,159800.0
2008-12-05 15:00:00,33.29,33.46,33.07,33.19,195700.0,31.5823,31.7435,31.3736,31.4874,195700.0
2008-12-05 15:10:00,33.15,33.67,33.07,33.44,199100.0,31.4494,31.9428,31.3736,31.7246,199100.0
2008-12-05 15:20:00,33.43,33.65,33.28,33.53,154600.0,31.7151,31.9238,31.5728,31.81,154600.0
2008-12-05 15:30:00,33.53,33.82,33.5,33.66,181600.0,31.81,32.0851,31.7815,31.9333,181600.0
2008-12-05 15:40:00,33.67,34.04,33.66,33.95,255800.0,31.9428,32.2938,31.9333,32.2084,255800.0
2008-12-05 15:50:00,33.94,33.99,33.76,33.91,352100.0,32.1989,32.2464,32.0282,32.1705,352100.0
2008-12-08 09:30:00,34.8,35.23,34.2,34.79,126900.0,33.0148,33.4227,32.4456,33.0053,126900.0
2008-12-08 09:40:00,34.79,35.31,34.74,35.31,178800.0,33.0053,33.4986,32.9579,33.4986,178800.0
2008-12-08 09:50:00,35.3,35.72,35.09,35.2,259100.0,33.4892,33.8876,33.2899,33.3943,259100.0
2008-12-08 10:00:00,35.22,35.47,35.17,35.37,138900.0,33.4133,33.6504,33.3658,33.5556,138900.0
2008-12-08 10:10:00,35.41,35.41,34.88,34.95,161300.0,33.5935,33.5935,33.0907,33.1571,161300.0
2008-12-08 10:20:00,34.96,35.11,34.83,34.9,109400.0,33.1666,33.3089,33.0433,33.1097,109400.0
2008-12-08 10:30:00,34.9,34.97,34.75,34.9,97000.0,33.1097,33.1761,32.9674,33.1097,97000.0
2008-12-08 10:40:00,34.91,35.0,34.83,34.87,124800.0,33.1192,33.2045,33.0433,33.0812,124800.0
2008-12-08 10:50:00,34.87,35.04,34.84,35.04,171900.0,33.0812,33.2425,33.0528,33.2425,171900.0
2008-12-08 11:00:00,35.04,35.11,34.85,34.92,105800.0,33.2425,33.3089,33.0622,33.1287,105800.0
2008-12-08 11:10:00,34.91,34.97,34.86,34.92,109300.0,33.1192,33.1761,33.0717,33.1287,109300.0
2008-12-08 11:20:00,34.93,35.06,34.88,35.0,112200.0,33.1381,33.2615,33.0907,33.2045,112200.0
2008-12-08 11:30:00,35.01,35.19,34.98,35.08,330800.0,33.214,33.3848,33.1856,33.2804,330800.0
2008-12-08 11:40:00,35.08,35.09,34.92,34.99,112100.0,33.2804,33.2899,33.1287,33.1951,112100.0
2008-12-08 11:50:00,35.0,35.01,34.79,34.9,132200.0,33.2045,33.214,33.0053,33.1097,132200.0
2008-12-08 12:00:00,34.87,35.02,34.8,34.94,163700.0,33.0812,33.2235,33.0148,33.1476,163700.0
2008-12-08 12:10:00,34.95,34.96,34.74,34.91,43200.0,33.1571,33.1666,32.9579,33.1192,43200.0
2008-12-08 12:20:00,34.92,35.01,34.9,34.97,65700.0,33.1287,33.214,33.1097,33.1761,65700.0
2008-12-08 12:30:00,34.97,35.0,34.83,34.86,57300.0,33.1761,33.2045,33.0433,33.0717,57300.0
2008-12-08 12:40:00,34.84,35.01,34.81,34.91,50700.0,33.0528,33.214,33.0243,33.1192,50700.0
2008-12-08 12:50:00,34.91,35.04,34.8,34.97,154300.0,33.1192,33.2425,33.0148,33.1761,154300.0
2008-12-08 13:00:00,34.98,35.15,34.97,35.08,83300.0,33.1856,33.3469,33.1761,33.2804,83300.0
2008-12-08 13:10:00,35.09,35.19,34.99,35.02,45400.0,33.2899,33.3848,33.1951,33.2235,45400.0
2008-12-08 13:20:00,35.03,35.09,34.88,34.98,70800.0,33.233,33.2899,33.0907,33.1856,70800.0
2008-12-08 13:30:00,34.98,34.98,34.61,34.72,115100.0,33.1856,33.1856,32.8346,32.9389,115100.0
2008-12-08 13:40:00,34.71,34.77,34.53,34.55,118500.0,32.9294,32.9863,32.7587,32.7776,118500.0
2008-12-08 13:50:00,34.55,34.62,34.45,34.49,102600.0,32.7776,32.844,32.6828,32.7207,102600.0
2008-12-08 14:00:00,34.49,34.68,34.47,34.66,85600.0,32.7207,32.901,32.7017,32.882,85600.0
2008-12-08 14:10:00,34.65,34.69,34.52,34.6,110700.0,32.8725,32.9104,32.7492,32.8251,110700.0
2008-12-08 14:20:00,34.6,34.72,34.55,34.57,117100.0,32.8251,32.9389,32.7776,32.7966,117100.0
2008-12-08 14:30:00,34.57,34.63,34.33,34.56,188000.0,32.7966,32.8535,32.5689,32.7871,188000.0
2008-12-08 14:40:00,34.57,34.83,34.54,34.74,118400.0,32.7966,33.0433,32.7681,32.9579,118400.0
2008-12-08 14:50:00,34.74,34.91,34.64,34.91,90600.0,32.9579,33.1192,32.863,33.1192,90600.0
2008-12-08 15:00:00,34.89,34.93,34.73,34.89,110800.0,33.1002,33.1381,32.9484,33.1002,110800.0
2008-12-08 15:10:00,34.89,34.97,34.74,34.74,137900.0,33.1002,33.1761,32.9579,32.9579,137900.0
2008-12-08 15:20:00,34.74,34.78,34.61,34.7,219000.0,32.9579,32.9958,32.8346,32.9199,219000.0
2008-12-08 15:30:00,34.7,34.83,34.57,34.59,177600.0,32.9199,33.0433,32.7966,32.8156,177600.0
2008-12-08 15:40:00,34.6,34.78,34.25,34.37,282800.0,32.8251,32.9958,32.493,32.6069,282800.0
2008-12-08 15:50:00,34.38,34.72,34.37,34.55,324300.0,32.6164,32.9389,32.6069,32.7776,324300.0
2008-12-09 09:30:00,34.32,34.75,34.26,34.46,125300.0,32.5594,32.9674,32.5025,32.6922,125300.0
2008-12-09 09:40:00,34.46,34.92,34.31,34.92,123600.0,32.6922,33.1287,32.5499,33.1287,123600.0
2008-12-09 09:50:00,34.93,35.01,34.66,34.69,91100.0,33.1381,33.214,32.882,32.9104,91100.0
2008-12-09 10:00:00,34.69,34.98,34.69,34.9,162300.0,32.9104,33.1856,32.9104,33.1097,162300.0
2008-12-09 10:10:00,34.9,35.46,34.9,35.46,140100.0,33.1097,33.6409,33.1097,33.6409,140100.0
2008-12-09 10:20:00,35.46,35.54,35.3,35.46,135900.0,33.6409,33.7168,33.4892,33.6409,135900.0
2008-12-09 10:30:00,35.46,35.55,35.36,35.45,151400.0,33.6409,33.7263,33.5461,33.6315,151400.0
2008-12-09 10:40:00,35.46,35.5,35.35,35.43,93700.0,33.6409,33.6789,33.5366,33.6125,93700.0
2008-12-09 10:50:00,35.44,35.71,35.44,35.58,146700.0,33.622,33.8781,33.622,33.7548,146700.0
2008-12-09 11:00:00,35.58,35.68,35.34,35.37,119400.0,33.7548,33.8497,33.5271,33.5556,119400.0
2008-12-09 11:10:00,35.37,35.44,35.26,35.41,69500.0,33.5556,33.622,33.4512,33.5935,69500.0
2008-12-09 11:20:00,35.41,35.45,35.29,35.3,136100.0,33.5935,33.6315,33.4797,33.4892,136100.0
2008-12-09 11:30:00,35.29,35.39,35.18,35.21,82800.0,33.4797,33.5745,33.3753,33.4038,82800.0
2008-12-09 11:40:00,35.2,35.41,35.12,35.3,109700.0,33.3943,33.5935,33.3184,33.4892,109700.0
2008-12-09 11:50:00,35.28,35.64,35.28,35.44,91800.0,33.4702,33.8117,33.4702,33.622,91800.0
2008-12-09 12:00:00,35.42,35.5,35.37,35.45,57000.0,33.603,33.6789,33.5556,33.6315,57000.0
2008-12-09 12:10:00,35.44,35.58,35.4,35.51,117000.0,33.622,33.7548,33.584,33.6884,117000.0
2008-12-09 12:20:00,35.5,35.5,35.33,35.48,69000.0,33.6789,33.6789,33.5176,33.6599,69000.0
2008-12-09 12:30:00,35.47,35.66,35.44,35.65,84700.0,33.6504,33.8307,33.622,33.8212,84700.0
2008-12-09 12:40:00,35.65,35.73,35.59,35.6,101800.0,33.8212,33.8971,33.7643,33.7738,101800.0
2008-12-09 12:50:00,35.58,35.69,35.5,35.51,92000.0,33.7548,33.8592,33.6789,33.6884,92000.0
2008-12-09 13:00:00,35.53,35.59,35.45,35.48,107600.0,33.7074,33.7643,33.6315,33.6599,107600.0
2008-12-09 13:10:00,35.49,35.51,35.21,35.26,68200.0,33.6694,33.6884,33.4038,33.4512,68200.0
2008-12-09 13:20:00,35.26,35.3,35.13,35.17,94600.0,33.4512,33.4892,33.3279,33.3658,94600.0
2008-12-09 13:30:00,35.17,35.22,35.04,35.19,93400.0,33.3658,33.4133,33.2425,33.3848,93400.0
2008-12-09 13:40:00,35.18,35.2,34.98,35.16,51300.0,33.3753,33.3943,33.1856,33.3563,51300.0
2008-12-09 13:50:00,35.15,35.17,34.93,35.04,127700.0,33.3469,33.3658,33.1381,33.2425,127700.0
2008-12-09 14:00:00,35.03,35.07,34.69,34.7,101700.0,33.233,33.271,32.9104,32.9199,101700.0
2008-12-09 14:10:00,34.69,34.77,34.63,34.7,107200.0,32.9104,32.9863,32.8535,32.9199,107200.0
2008-12-09 14:20:00,34.71,34.75,34.57,34.73,100200.0,32.9294,32.9674,32.7966,32.9484,100200.0
2008-12-09 14:30:00,34.74,34.81,34.63,34.7,113300.0,32.9579,33.0243,32.8535,32.9199,113300.0
2008-12-09 14:40:00,34.7,34.8,34.58,34.78,111300.0,32.9199,33.0148,32.8061,32.9958,111300.0
2008-12-09 14:50:00,34.78,35.14,34.74,35.09,92500.0,32.9958,33.3374,32.9579,33.2899,92500.0
2008-12-09 15:00:00,35.08,35.28,35.03,35.27,111900.0,33.2804,33.4702,33.233,33.4607,111900.0
2008-12-09 15:10:00,35.25,35.25,34.93,35.19,113300.0,33.4417,33.4417,33.1381,33.3848,113300.0
2008-12-09 15:20:00,35.17,35.24,34.65,34.72,146100.0,33.3658,33.4322,32.8725,32.9389,146100.0
2008-12-09 15:30:00,34.72,34.97,34.66,34.85,176600.0,32.9389,33.1761,32.882,33.0622,176600.0
2008-12-09 15:40:00,34.83,35.03,34.73,34.74,235300.0,33.0433,33.233,32.9484,32.9579,235300.0
2008-12-09 15:50:00,34.74,34.88,34.62,34.79,207000.0,32.9579,33.0907,32.844,33.0053,207000.0
2008-12-10 09:30:00,35.19,35.58,34.87,34.92,114400.0,33.3848,33.7548,33.0812,33.1287,114400.0
2008-12-10 09:40:00,34.91,35.38,34.85,35.16,94100.0,33.1192,33.5651,33.0622,33.3563,94100.0
2008-12-10 09:50:00,35.14,35.16,34.85,34.93,43900.0,33.3374,33.3563,33.0622,33.1381,43900.0
2008-12-10 10:00:00,34.96,35.19,34.92,34.98,68200.0,33.1666,33.3848,33.1287,33.1856,68200.0
2008-12-10 10:10:00,34.98,35.27,34.92,35.2,63600.0,33.1856,33.4607,33.1287,33.3943,63600.0
2008-12-10 10:20:00,35.22,35.27,34.96,35.04,79800.0,33.4133,33.4607,33.1666,33.2425,79800.0
2008-12-10 10:30:00,35.04,35.17,34.97,35.02,45700.0,33.2425,33.3658,33.1761,33.2235,45700.0
2008-12-10 10:40:00,35.01,35.07,34.82,34.88,55700.0,33.214,33.271,33.0338,33.0907,55700.0
2008-12-10 10:50:00,34.87,34.94,34.72,34.83,42200.0,33.0812,33.1476,32.9389,33.0433,42200.0
2008-12-10 11:00:00,34.84,35.01,34.73,34.73,64800.0,33.0528,33.214,32.9484,32.9484,64800.0
2008-12-10 11:10:00,34.74,34.8,34.7,34.76,181300.0,32.9579,33.0148,32.9199,32.9769,181300.0
2008-12-10 11:20:00,34.76,34.78,34.35,34.47,175100.0,32.9769,32.9958,32.5879,32.7017,175100.0
2008-12-10 11:30:00,34.48,34.74,34.45,34.69,61600.0,32.7112,32.9579,32.6828,32.9104,61600.0
2008-12-10 11:40:00,34.7,34.89,34.7,34.77,72600.0,32.9199,33.1002,32.9199,32.9863,72600.0
2008-12-10 11:50:00,34.77,34.83,34.72,34.83,46000.0,32.9863,33.0433,32.9389,33.0433,46000.0
2008-12-10 12:00:00,34.82,34.92,34.78,34.89,40500.0,33.0338,33.1287,32.9958,33.1002,40500.0
2008-12-10 12:10:00,34.88,35.09,34.88,35.0,62200.0,33.0907,33.2899,33.0907,33.2045,62200.0
2008-12-10 12:20:00,35.01,35.02,34.7,34.7,41400.0,33.214,33.2235,32.9199,32.9199,41400.0
2008-12-10 12:30:00,34.69,34.84,34.67,34.83,629900.0,32.9104,33.0528,32.8915,33.0433,629900.0
2008-12-10 12:40:00,34.83,34.87,34.74,34.8,64900.0,33.0433,33.0812,32.9579,33.0148,64900.0
2008-12-10 12:50:00,34.8,34.82,34.74,34.81,66900.0,33.0148,33.0338,32.9579,33.0243,66900.0
2008-12-10 13:00:00,34.81,34.93,34.78,34.86,66700.0,33.0243,33.1381,32.9958,33.0717,66700.0
2008-12-10 13:10:00,34.85,34.92,34.84,34.89,30700.0,33.0622,33.1287,33.0528,33.1002,30700.0
2008-12-10 13:20:00,34.87,34.89,34.67,34.78,121400.0,33.0812,33.1002,32.8915,32.9958,121400.0
2008-12-10 13:30:00,34.78,34.81,34.52,34.59,87200.0,32.9958,33.0243,32.7492,32.8156,87200.0
2008-12-10 13:40:00,34.6,34.6,34.44,34.5,71200.0,32.8251,32.8251,32.6733,32.7302,71200.0
2008-12-10 13:50:00,34.49,34.5,34.2,34.24,47200.0,32.7207,32.7302,32.4456,32.4835,47200.0
2008-12-10 14:00:00,34.24,34.29,33.99,34.04,156600.0,32.4835,32.531,32.2464,32.2938,156600.0
2008-12-10 14:10:00,34.06,34.13,34.02,34.03,82300.0,32.3128,32.3792,32.2748,32.2843,82300.0
2008-12-10 14:20:00,34.03,34.05,33.77,33.95,82700.0,32.2843,32.3033,32.0376,32.2084,82700.0
2008-12-10 14:30:00,33.97,34.01,33.77,34.0,91200.0,32.2274,32.2653,32.0376,32.2558,91200.0
2008-12-10 14:40:00,34.01,34.05,33.79,33.79,111000.0,32.2653,32.3033,32.0566,32.0566,111000.0
2008-12-10 14:50:00,33.79,34.03,33.69,33.99,75600.0,32.0566,32.2843,31.9617,32.2464,75600.0
2008-12-10 15:00:00,33.99,34.01,33.82,33.92,139200.0,32.2464,32.2653,32.0851,32.1799,139200.0
2008-12-10 15:10:00,33.9,34.1,33.86,33.96,105400.0,32.161,32.3507,32.123,32.2179,105400.0
2008-12-10 15:20:00,33.96,34.0,33.79,34.0,120600.0,32.2179,32.2558,32.0566,32.2558,120600.0
2008-12-10 15:30:00,34.0,34.01,33.77,33.84,117800.0,32.2558,32.2653,32.0376,32.1041,117800.0
2008-12-10 15:40:00,33.84,34.13,33.84,34.12,108800.0,32.1041,32.3792,32.1041,32.3697,108800.0
2008-12-10 15:50:00,34.11,34.25,34.08,34.17,240300.0,32.3602,32.493,32.3317,32.4171,240300.0
2008-12-11 09:30:00,34.08,34.14,33.34,33.97,98100.0,32.3317,32.3887,31.6297,32.2274,98100.0
2008-12-11 09:40:00,34.0,34.48,34.0,34.36,101600.0,32.2558,32.7112,32.2558,32.5974,101600.0
2008-12-11 09:50:00,34.38,34.38,33.91,34.17,192300.0,32.6164,32.6164,32.1705,32.4171,192300.0
2008-12-11 10:00:00,34.17,34.21,34.0,34.17,115100.0,32.4171,32.4551,32.2558,32.4171,115100.0
2008-12-11 10:10:00,34.14,34.2,34.0,34.08,168800.0,32.3887,32.4456,32.2558,32.3317,168800.0
2008-12-11 10:20:00,34.08,34.17,33.81,33.95,320700.0,32.3317,32.4171,32.0756,32.2084,320700.0
2008-12-11 10:30:00,33.94,34.2,33.94,34.04,84100.0,32.1989,32.4456,32.1989,32.2938,84100.0
2008-12-11 10:40:00,34.05,34.05,33.54,33.56,304300.0,32.3033,32.3033,31.8194,31.8384,304300.0
2008-12-11 10:50:00,33.56,33.71,33.5,33.71,218100.0,31.8384,31.9807,31.7815,31.9807,218100.0
2008-12-11 11:00:00,33.73,33.78,33.66,33.75,108100.0,31.9997,32.0471,31.9333,32.0187,108100.0
2008-12-11 11:10:00,33.73,34.01,33.7,33.93,70800.0,31.9997,32.2653,31.9712,32.1894,70800.0
2008-12-11 11:20:00,33.93,34.06,33.9,34.04,56100.0,32.1894,32.3128,32.161,32.2938,56100.0
2008-12-11 11:30:00,34.05,34.13,33.76,33.78,197900.0,32.3033,32.3792,32.0282,32.0471,197900.0
2008-12-11 11:40:00,33.8,34.13,33.7,34.12,96800.0,32.0661,32.3792,31.9712,32.3697,96800.0
2008-12-11 11:50:00,34.13,34.25,34.12,34.18,82800.0,32.3792,32.493,32.3697,32.4266,82800.0
2008-12-11 12:00:00,34.17,34.3,34.14,34.27,40500.0,32.4171,32.5405,32.3887,32.512,40500.0
2008-12-11 12:10:00,34.25,34.3,34.19,34.2,28100.0,32.493,32.5405,32.4361,32.4456,28100.0
2008-12-11 12:20:00,34.19,34.2,34.07,34.1,32300.0,32.4361,32.4456,32.3223,32.3507,32300.0
2008-12-11 12:30:00,34.1,34.19,34.09,34.12,42800.0,32.3507,32.4361,32.3412,32.3697,42800.0
2008-12-11 12:40:00,34.12,34.26,34.11,34.26,54300.0,32.3697,32.5025,32.3602,32.5025,54300.0
2008-12-11 12:50:00,34.26,34.32,34.16,34.3,84600.0,32.5025,32.5594,32.4076,32.5405,84600.0
2008-12-11 13:00:00,34.3,34.37,34.24,34.35,63300.0,32.5405,32.6069,32.4835,32.5879,63300.0
2008-12-11 13:10:00,34.36,34.37,34.26,34.3,80400.0,32.5974,32.6069,32.5025,32.5405,80400.0
2008-12-11 13:20:00,34.31,34.32,33.92,34.12,217700.0,32.5499,32.5594,32.1799,32.3697,217700.0
2008-12-11 13:30:00,34.13,34.23,34.13,34.23,36300.0,32.3792,32.474,32.3792,32.474,36300.0
2008-12-11 13:40:00,34.24,34.28,34.17,34.17,36200.0,32.4835,32.5215,32.4171,32.4171,36200.0
2008-12-11 13:50:00,34.17,34.23,34.07,34.09,35700.0,32.4171,32.474,32.3223,32.3412,35700.0
2008-12-11 14:00:00,34.08,34.15,34.03,34.08,37900.0,32.3317,32.3982,32.2843,32.3317,37900.0
2008-12-11 14:10:00,34.07,34.07,33.67,33.77,202500.0,32.3223,32.3223,31.9428,32.0376,202500.0
2008-12-11 14:20:00,33.77,33.79,33.4,33.42,195700.0,32.0376,32.0566,31.6866,31.7056,195700.0
2008-12-11 14:30:00,33.42,33.46,33.31,33.38,199800.0,31.7056,31.7435,31.6012,31.6677,199800.0
2008-12-11 14:40:00,33.39,33.41,33.18,33.2,225900.0,31.6771,31.6961,31.4779,31.4969,225900.0
2008-12-11 14:50:00,33.2,33.42,33.07,33.13,157600.0,31.4969,31.7056,31.3736,31.4305,157600.0
2008-12-11 15:00:00,33.12,33.15,33.0,33.12,111900.0,31.421,31.4494,31.3071,31.421,111900.0
2008-12-11 15:10:00,33.12,33.21,33.01,33.15,150700.0,31.421,31.5064,31.3166,31.4494,150700.0
2008-12-11 15:20:00,33.12,33.34,33.06,33.33,131300.0,31.421,31.6297,31.3641,31.6202,131300.0
2008-12-11 15:30:00,33.33,33.35,33.1,33.16,387000.0,31.6202,31.6392,31.402,31.4589,387000.0
2008-12-11 15:40:00,33.16,33.48,33.1,33.34,169700.0,31.4589,31.7625,31.402,31.6297,169700.0
2008-12-11 15:50:00,33.33,33.5,33.29,33.32,177200.0,31.6202,31.7815,31.5823,31.6107,177200.0
2008-12-12 09:30:00,31.01,31.61,29.45,29.45,626300.0,29.4192,29.9884,27.9393,27.9393,626300.0
2008-12-12 09:40:00,29.48,30.22,28.52,30.09,716800.0,27.9677,28.6698,27.057,28.5464,716800.0
2008-12-12 09:50:00,30.08,30.59,30.08,30.5,493200.0,28.5369,29.0208,28.5369,28.9354,493200.0
2008-12-12 10:00:00,30.48,31.06,30.34,31.0,382600.0,28.9164,29.4667,28.7836,29.4097,382600.0
2008-12-12 10:10:00,31.0,31.04,30.64,31.0,253100.0,29.4097,29.4477,29.0682,29.4097,253100.0
2008-12-12 10:20:00,31.0,31.44,31.0,31.43,327200.0,29.4097,29.8272,29.4097,29.8177,327200.0
2008-12-12 10:30:00,31.45,31.52,30.91,31.08,236700.0,29.8367,29.9031,29.3244,29.4856,236700.0
2008-12-12 10:40:00,31.08,31.14,30.92,31.0,217800.0,29.4856,29.5426,29.3338,29.4097,217800.0
2008-12-12 10:50:00,31.01,31.33,30.98,31.33,188200.0,29.4192,29.7228,29.3908,29.7228,188200.0
2008-12-12 11:00:00,31.34,31.64,31.28,31.61,169100.0,29.7323,30.0169,29.6754,29.9884,169100.0
2008-12-12 11:10:00,31.61,31.64,31.28,31.37,267900.0,29.9884,30.0169,29.6754,29.7608,267900.0
2008-12-12 11:20:00,31.38,31.39,31.1,31.18,123100.0,29.7702,29.7797,29.5046,29.5805,123100.0
2008-12-12 11:30:00,31.16,31.27,31.11,31.14,192400.0,29.5615,29.6659,29.5141,29.5426,192400.0
2008-12-12 11:40:00,31.13,31.13,30.91,30.96,165200.0,29.5331,29.5331,29.3244,29.3718,165200.0
2008-12-12 11:50:00,30.97,30.97,30.85,30.92,151500.0,29.3813,29.3813,29.2674,29.3338,151500.0
2008-12-12 12:00:00,30.92,31.31,30.92,31.24,147700.0,29.3338,29.7038,29.3338,29.6374,147700.0
2008-12-12 12:10:00,31.25,31.33,31.21,31.25,150400.0,29.6469,29.7228,29.609,29.6469,150400.0
2008-12-12 12:20:00,31.25,31.28,31.15,31.21,152700.0,29.6469,29.6754,29.552,29.609,152700.0
2008-12-12 12:30:00,31.2,31.28,31.14,31.14,423000.0,29.5995,29.6754,29.5426,29.5426,423000.0
2008-12-12 12:40:00,31.14,31.26,31.14,31.19,171200.0,29.5426,29.6564,29.5426,29.59,171200.0
2008-12-12 12:50:00,31.21,31.31,31.19,31.24,125500.0,29.609,29.7038,29.59,29.6374,125500.0
2008-12-12 13:00:00,31.24,31.42,31.2,31.41,95600.0,29.6374,29.8082,29.5995,29.7987,95600.0
2008-12-12 13:10:00,31.42,31.5,31.32,31.39,94900.0,29.8082,29.8841,29.7133,29.7797,94900.0
2008-12-12 13:20:00,31.38,31.4,30.89,30.92,182500.0,29.7702,29.7892,29.3054,29.3338,182500.0
2008-12-12 13:30:00,30.92,30.94,30.77,30.9,312300.0,29.3338,29.3528,29.1915,29.3149,312300.0
2008-12-12 13:40:00,30.9,30.91,30.81,30.82,139700.0,29.3149,29.3244,29.2295,29.239,139700.0
2008-12-12 13:50:00,30.83,30.87,30.69,30.72,177300.0,29.2485,29.2864,29.1156,29.1441,177300.0
2008-12-12 14:00:00,30.72,30.86,30.7,30.73,161600.0,29.1441,29.2769,29.1251,29.1536,161600.0
2008-12-12 14:10:00,30.75,30.79,30.46,30.48,166100.0,29.1726,29.2105,28.8974,28.9164,166100.0
2008-12-12 14:20:00,30.49,30.5,30.1,30.12,297200.0,28.9259,28.9354,28.5559,28.5749,297200.0
2008-12-12 14:30:00,30.13,30.27,30.01,30.24,260100.0,28.5844,28.7172,28.4705,28.6887,260100.0
2008-12-12 14:40:00,30.25,30.31,30.03,30.11,206800.0,28.6982,28.7551,28.4895,28.5654,206800.0
2008-12-12 14:50:00,30.12,30.41,30.09,30.25,202700.0,28.5749,28.85,28.5464,28.6982,202700.0
2008-12-12 15:00:00,30.25,30.49,30.24,30.26,284900.0,28.6982,28.9259,28.6887,28.7077,284900.0
2008-12-12 15:10:00,30.25,30.27,29.94,29.96,291400.0,28.6982,28.7172,28.4041,28.4231,291400.0
2008-12-12 15:20:00,29.94,30.04,29.7,29.81,404300.0,28.4041,28.499,28.1764,28.2808,404300.0
2008-12-12 15:30:00,29.81,30.09,29.7,30.05,310200.0,28.2808,28.5464,28.1764,28.5085,310200.0
2008-12-12 15:40:00,30.03,30.33,30.01,30.27,357900.0,28.4895,28.7741,28.4705,28.7172,357900.0
2008-12-12 15:50:00,30.27,30.41,30.16,30.4,627500.0,28.7172,28.85,28.6128,28.8405,627500.0
2008-12-15 09:30:00,30.68,31.23,30.46,30.62,234300.0,29.1062,29.6279,28.8974,29.0492,234300.0
2008-12-15 09:40:00,30.62,30.63,29.93,30.34,251700.0,29.0492,29.0587,28.3946,28.7836,251700.0
2008-12-15 09:50:00,30.33,30.36,30.2,30.26,121800.0,28.7741,28.8026,28.6508,28.7077,121800.0
2008-12-15 10:00:00,30.24,30.35,30.16,30.23,180900.0,28.6887,28.7931,28.6128,28.6792,180900.0
2008-12-15 10:10:00,30.22,30.23,30.04,30.08,204900.0,28.6698,28.6792,28.499,28.5369,204900.0
2008-12-15 10:20:00,30.08,30.09,29.57,29.64,206300.0,28.5369,28.5464,28.0531,28.1195,206300.0
2008-12-15 10:30:00,29.63,29.85,29.53,29.85,177100.0,28.11,28.3187,28.0152,28.3187,177100.0
2008-12-15 10:40:00,29.83,30.0,29.76,29.8,119900.0,28.2998,28.461,28.2334,28.2713,119900.0
2008-12-15 10:50:00,29.78,30.0,29.75,29.92,122400.0,28.2523,28.461,28.2239,28.3851,122400.0
2008-12-15 11:00:00,29.92,29.95,29.77,29.86,131400.0,28.3851,28.4136,28.2428,28.3282,131400.0
2008-12-15 11:10:00,29.86,30.03,29.83,29.89,70900.0,28.3282,28.4895,28.2998,28.3567,70900.0
2008-12-15 11:20:00,29.89,30.06,29.89,29.97,58700.0,28.3567,28.518,28.3567,28.4326,58700.0
2008-12-15 11:30:00,29.96,30.0,29.81,29.87,93400.0,28.4231,28.461,28.2808,28.3377,93400.0
2008-12-15 11:40:00,29.88,29.96,29.85,29.95,53900.0,28.3472,28.4231,28.3187,28.4136,53900.0
2008-12-15 11:50:00,29.95,29.99,29.91,29.93,60800.0,28.4136,28.4516,28.3757,28.3946,60800.0
2008-12-15 12:00:00,29.94,29.95,29.85,29.95,82800.0,28.4041,28.4136,28.3187,28.4136,82800.0
2008-12-15 12:10:00,29.94,30.01,29.91,29.97,87900.0,28.4041,28.4705,28.3757,28.4326,87900.0
2008-12-15 12:20:00,29.97,30.07,29.82,30.06,124300.0,28.4326,28.5274,28.2903,28.518,124300.0
2008-12-15 12:30:00,30.05,30.1,29.93,29.95,49800.0,28.5085,28.5559,28.3946,28.4136,49800.0
2008-12-15 12:40:00,29.95,29.95,29.82,29.84,55900.0,28.4136,28.4136,28.2903,28.3092,55900.0
2008-12-15 12:50:00,29.84,29.95,29.83,29.91,149600.0,28.3092,28.4136,28.2998,28.3757,149600.0
2008-12-15 13:00:00,29.9,29.9,29.63,29.64,119900.0,28.3662,28.3662,28.11,28.1195,119900.0
2008-12-15 13:10:00,29.64,29.69,29.38,29.41,156200.0,28.1195,28.1669,27.8728,27.9013,156200.0
2008-12-15 13:20:00,29.42,29.5,29.42,29.46,117900.0,27.9108,27.9867,27.9108,27.9487,117900.0
2008-12-15 13:30:00,29.46,29.77,29.44,29.76,159000.0,27.9487,28.2428,27.9298,28.2334,159000.0
2008-12-15 13:40:00,29.76,29.83,29.73,29.77,70600.0,28.2334,28.2998,28.2049,28.2428,70600.0
2008-12-15 13:50:00,29.77,29.9,29.73,29.89,92300.0,28.2428,28.3662,28.2049,28.3567,92300.0
2008-12-15 14:00:00,29.89,30.1,29.75,29.86,268000.0,28.3567,28.5559,28.2239,28.3282,268000.0
2008-12-15 14:10:00,29.86,29.95,29.83,29.9,110100.0,28.3282,28.4136,28.2998,28.3662,110100.0
2008-12-15 14:20:00,29.9,30.06,29.85,29.97,104900.0,28.3662,28.518,28.3187,28.4326,104900.0
2008-12-15 14:30:00,29.96,29.98,29.87,29.92,122400.0,28.4231,28.4421,28.3377,28.3851,122400.0
2008-12-15 14:40:00,29.91,29.97,29.71,29.81,139300.0,28.3757,28.4326,28.1859,28.2808,139300.0
2008-12-15 14:50:00,29.8,29.85,29.65,29.68,115800.0,28.2713,28.3187,28.129,28.1575,115800.0
2008-12-15 15:00:00,29.68,29.71,29.55,29.56,252200.0,28.1575,28.1859,28.0341,28.0436,252200.0
2008-12-15 15:10:00,29.56,29.59,29.44,29.46,190500.0,28.0436,28.0721,27.9298,27.9487,190500.0
2008-12-15 15:20:00,29.47,29.5,29.36,29.45,300400.0,27.9582,27.9867,27.8539,27.9393,300400.0
2008-12-15 15:30:00,29.45,29.81,29.4,29.72,371200.0,27.9393,28.2808,27.8918,28.1954,371200.0
2008-12-15 15:40:00,29.69,29.94,29.63,29.72,528500.0,28.1669,28.4041,28.11,28.1954,528500.0
2008-12-15 15:50:00,29.71,29.83,29.55,29.81,316400.0,28.1859,28.2998,28.0341,28.2808,316400.0
2008-12-16 09:30:00,30.18,30.72,29.93,30.17,217500.0,28.6318,29.1441,28.3946,28.6223,217500.0
2008-12-16 09:40:00,30.15,30.42,30.0,30.19,186100.0,28.6033,28.8595,28.461,28.6413,186100.0
2008-12-16 09:50:00,30.17,30.28,29.99,30.0,171700.0,28.6223,28.7267,28.4516,28.461,171700.0
2008-12-16 10:00:00,30.02,30.2,29.95,30.12,212600.0,28.48,28.6508,28.4136,28.5749,212600.0
2008-12-16 10:10:00,30.13,30.19,30.08,30.1,133600.0,28.5844,28.6413,28.5369,28.5559,133600.0
2008-12-16 10:20:00,30.12,30.27,30.03,30.16,188400.0,28.5749,28.7172,28.4895,28.6128,188400.0
2008-12-16 10:30:00,30.16,30.17,29.91,29.93,233100.0,28.6128,28.6223,28.3757,28.3946,233100.0
2008-12-16 10:40:00,29.93,30.28,29.91,30.27,133000.0,28.3946,28.7267,28.3757,28.7172,133000.0
2008-12-16 10:50:00,30.28,30.33,30.07,30.14,176500.0,28.7267,28.7741,28.5274,28.5939,176500.0
2008-12-16 11:00:00,30.14,30.3,30.1,30.26,202900.0,28.5939,28.7457,28.5559,28.7077,202900.0
2008-12-16 11:10:00,30.25,30.34,30.19,30.27,182200.0,28.6982,28.7836,28.6413,28.7172,182200.0
2008-12-16 11:20:00,30.27,30.4,30.21,30.38,145700.0,28.7172,28.8405,28.6603,28.8215,145700.0
2008-12-16 11:30:00,30.4,30.62,30.38,30.57,173300.0,28.8405,29.0492,28.8215,29.0018,173300.0
2008-12-16 11:40:00,30.57,30.76,30.56,30.72,297200.0,29.0018,29.1821,28.9923,29.1441,297200.0
2008-12-16 11:50:00,30.7,30.79,30.6,30.61,267400.0,29.1251,29.2105,29.0303,29.0397,267400.0
2008-12-16 12:00:00,30.61,30.67,30.57,30.6,126100.0,29.0397,29.0967,29.0018,29.0303,126100.0
2008-12-16 12:10:00,30.6,30.74,30.57,30.69,189500.0,29.0303,29.1631,29.0018,29.1156,189500.0
2008-12-16 12:20:00,30.7,30.72,30.54,30.55,119800.0,29.1251,29.1441,28.9733,28.9828,119800.0
2008-12-16 12:30:00,30.56,30.57,30.45,30.52,195200.0,28.9923,29.0018,28.888,28.9544,195200.0
2008-12-16 12:40:00,30.53,30.62,30.51,30.56,194200.0,28.9639,29.0492,28.9449,28.9923,194200.0
2008-12-16 12:50:00,30.57,30.59,30.48,30.49,127200.0,29.0018,29.0208,28.9164,28.9259,127200.0
2008-12-16 13:00:00,30.48,30.6,30.48,30.6,89700.0,28.9164,29.0303,28.9164,29.0303,89700.0
2008-12-16 13:10:00,30.6,30.78,30.54,30.77,157200.0,29.0303,29.201,28.9733,29.1915,157200.0
2008-12-16 13:20:00,30.76,30.8,30.69,30.69,155300.0,29.1821,29.22,29.1156,29.1156,155300.0
2008-12-16 13:30:00,30.69,30.7,30.58,30.65,150700.0,29.1156,29.1251,29.0113,29.0777,150700.0
2008-12-16 13:40:00,30.65,30.68,30.61,30.67,139000.0,29.0777,29.1062,29.0397,29.0967,139000.0
2008-12-16 13:50:00,30.67,30.7,30.6,30.62,122100.0,29.0967,29.1251,29.0303,29.0492,122100.0
2008-12-16 14:00:00,30.63,30.72,30.6,30.68,132000.0,29.0587,29.1441,29.0303,29.1062,132000.0
2008-12-16 14:10:00,30.69,30.75,30.57,30.62,120700.0,29.1156,29.1726,29.0018,29.0492,120700.0
2008-12-16 14:20:00,30.63,30.94,30.59,30.94,360000.0,29.0587,29.3528,29.0208,29.3528,360000.0
2008-12-16 14:30:00,30.93,31.45,30.88,31.38,437600.0,29.3433,29.8367,29.2959,29.7702,437600.0
2008-12-16 14:40:00,31.36,31.43,31.05,31.15,422700.0,29.7513,29.8177,29.4572,29.552,422700.0
2008-12-16 14:50:00,31.14,31.26,31.0,31.1,304300.0,29.5426,29.6564,29.4097,29.5046,304300.0
2008-12-16 15:00:00,31.11,31.21,30.82,31.17,159400.0,29.5141,29.609,29.239,29.571,159400.0
2008-12-16 15:10:00,31.14,31.69,31.11,31.54,269500.0,29.5426,30.0643,29.5141,29.922,269500.0
2008-12-16 15:20:00,31.54,31.67,31.3,31.46,365800.0,29.922,30.0454,29.6944,29.8461,365800.0
2008-12-16 15:30:00,31.45,31.49,31.26,31.3,284600.0,29.8367,29.8746,29.6564,29.6944,284600.0
2008-12-16 15:40:00,31.3,31.35,31.11,31.18,696600.0,29.6944,29.7418,29.5141,29.5805,696600.0
2008-12-16 15:50:00,31.19,31.78,31.19,31.76,768500.0,29.59,30.1497,29.59,30.1308,768500.0
2008-12-17 09:30:00,31.48,32.29,31.25,31.85,280200.0,29.8651,30.6336,29.6469,30.2161,280200.0
2008-12-17 09:40:00,31.81,32.0,31.53,31.9,264600.0,30.1782,30.3584,29.9126,30.2636,264600.0
2008-12-17 09:50:00,31.88,32.07,31.72,32.05,188300.0,30.2446,30.4249,30.0928,30.4059,188300.0
2008-12-17 10:00:00,32.06,32.12,31.93,32.08,163100.0,30.4154,30.4723,30.292,30.4343,163100.0
2008-12-17 10:10:00,32.11,32.32,32.06,32.29,349700.0,30.4628,30.662,30.4154,30.6336,349700.0
2008-12-17 10:20:00,32.29,32.35,32.21,32.32,151400.0,30.6336,30.6905,30.5577,30.662,151400.0
2008-12-17 10:30:00,32.31,32.62,32.28,32.4,187500.0,30.6525,30.9466,30.6241,30.7379,187500.0
2008-12-17 10:40:00,32.39,32.53,32.35,32.44,322100.0,30.7284,30.8613,30.6905,30.7759,322100.0
2008-12-17 10:50:00,32.43,32.8,32.39,32.76,163500.0,30.7664,31.1174,30.7284,31.0795,163500.0
2008-12-17 11:00:00,32.75,32.85,32.65,32.7,239600.0,31.07,31.1648,30.9751,31.0225,239600.0
2008-12-17 11:10:00,32.7,32.96,32.69,32.83,189300.0,31.0225,31.2692,31.013,31.1459,189300.0
2008-12-17 11:20:00,32.81,33.11,32.79,33.11,241900.0,31.1269,31.4115,31.1079,31.4115,241900.0
2008-12-17 11:30:00,33.1,33.17,33.02,33.08,143800.0,31.402,31.4684,31.3261,31.383,143800.0
2008-12-17 11:40:00,33.07,33.17,33.04,33.04,112800.0,31.3736,31.4684,31.3451,31.3451,112800.0
2008-12-17 11:50:00,33.05,33.13,32.93,33.08,81700.0,31.3546,31.4305,31.2407,31.383,81700.0
2008-12-17 12:00:00,33.08,33.3,33.05,33.28,88100.0,31.383,31.5918,31.3546,31.5728,88100.0
2008-12-17 12:10:00,33.29,33.47,33.29,33.31,100200.0,31.5823,31.753,31.5823,31.6012,100200.0
2008-12-17 12:20:00,33.31,33.47,33.31,33.43,84200.0,31.6012,31.753,31.6012,31.7151,84200.0
2008-12-17 12:30:00,33.43,33.61,33.43,33.57,120300.0,31.7151,31.8859,31.7151,31.8479,120300.0
2008-12-17 12:40:00,33.58,33.67,33.53,33.62,114600.0,31.8574,31.9428,31.81,31.8953,114600.0
2008-12-17 12:50:00,33.61,33.81,33.6,33.66,100400.0,31.8859,32.0756,31.8764,31.9333,100400.0
2008-12-17 13:00:00,33.65,33.67,33.51,33.6,84700.0,31.9238,31.9428,31.791,31.8764,84700.0
2008-12-17 13:10:00,33.61,33.7,33.55,33.6,76800.0,31.8859,31.9712,31.8289,31.8764,76800.0
2008-12-17 13:20:00,33.6,33.77,33.6,33.74,590900.0,31.8764,32.0376,31.8764,32.0092,590900.0
2008-12-17 13:30:00,33.76,33.86,33.7,33.77,121000.0,32.0282,32.123,31.9712,32.0376,121000.0
2008-12-17 13:40:00,33.76,33.95,33.76,33.93,86900.0,32.0282,32.2084,32.0282,32.1894,86900.0
2008-12-17 13:50:00,33.93,34.14,33.67,33.69,230200.0,32.1894,32.3887,31.9428,31.9617,230200.0
2008-12-17 14:00:00,33.67,33.68,33.36,33.51,382400.0,31.9428,31.9523,31.6487,31.791,382400.0
2008-12-17 14:10:00,33.51,33.57,33.4,33.43,149400.0,31.791,31.8479,31.6866,31.7151,149400.0
2008-12-17 14:20:00,33.43,33.57,33.25,33.26,123100.0,31.7151,31.8479,31.5443,31.5538,123100.0
2008-12-17 14:30:00,33.27,33.43,33.1,33.13,200900.0,31.5633,31.7151,31.402,31.4305,200900.0
2008-12-17 14:40:00,33.13,33.24,33.05,33.22,145000.0,31.4305,31.5348,31.3546,31.5159,145000.0
2008-12-17 14:50:00,33.23,33.3,33.14,33.28,167200.0,31.5253,31.5918,31.44,31.5728,167200.0
2008-12-17 15:00:00,33.29,33.45,33.25,33.28,130100.0,31.5823,31.7341,31.5443,31.5728,130100.0
2008-12-17 15:10:00,33.27,33.38,33.21,33.29,145100.0,31.5633,31.6677,31.5064,31.5823,145100.0
2008-12-17 15:20:00,33.3,33.35,33.08,33.16,133100.0,31.5918,31.6392,31.383,31.4589,133100.0
2008-12-17 15:30:00,33.17,33.24,33.07,33.2,210500.0,31.4684,31.5348,31.3736,31.4969,210500.0
2008-12-17 15:40:00,33.21,33.35,33.13,33.31,175400.0,31.5064,31.6392,31.4305,31.6012,175400.0
2008-12-17 15:50:00,33.31,33.32,33.1,33.13,285300.0,31.6012,31.6107,31.402,31.4305,285300.0
2008-12-18 09:30:00,33.36,33.5,33.04,33.27,136100.0,31.6487,31.7815,31.3451,31.5633,136100.0
2008-12-18 09:40:00,33.26,33.51,33.26,33.45,109100.0,31.5538,31.791,31.5538,31.7341,109100.0
2008-12-18 09:50:00,33.45,33.45,33.1,33.25,110300.0,31.7341,31.7341,31.402,31.5443,110300.0
2008-12-18 10:00:00,33.28,33.44,33.19,33.29,101000.0,31.5728,31.7246,31.4874,31.5823,101000.0
2008-12-18 10:10:00,33.29,33.33,33.22,33.3,125900.0,31.5823,31.6202,31.5159,31.5918,125900.0
2008-12-18 10:20:00,33.3,33.52,33.27,33.47,54600.0,31.5918,31.8005,31.5633,31.753,54600.0
2008-12-18 10:30:00,33.48,33.62,33.4,33.62,87900.0,31.7625,31.8953,31.6866,31.8953,87900.0
2008-12-18 10:40:00,33.62,33.67,33.52,33.62,64700.0,31.8953,31.9428,31.8005,31.8953,64700.0
2008-12-18 10:50:00,33.62,33.67,33.52,33.57,89700.0,31.8953,31.9428,31.8005,31.8479,89700.0
2008-12-18 11:00:00,33.57,33.59,33.39,33.41,65200.0,31.8479,31.8669,31.6771,31.6961,65200.0
2008-12-18 11:10:00,33.42,33.47,33.32,33.46,65900.0,31.7056,31.753,31.6107,31.7435,65900.0
2008-12-18 11:20:00,33.46,33.5,33.3,33.49,54000.0,31.7435,31.7815,31.5918,31.772,54000.0
2008-12-18 11:30:00,33.49,33.61,33.48,33.56,66800.0,31.772,31.8859,31.7625,31.8384,66800.0
2008-12-18 11:40:00,33.55,33.58,33.5,33.55,68600.0,31.8289,31.8574,31.7815,31.8289,68600.0
2008-12-18 11:50:00,33.54,33.59,33.51,33.58,76700.0,31.8194,31.8669,31.791,31.8574,76700.0
2008-12-18 12:00:00,33.59,33.61,33.46,33.54,68500.0,31.8669,31.8859,31.7435,31.8194,68500.0
2008-12-18 12:10:00,33.54,33.59,33.48,33.53,58800.0,31.8194,31.8669,31.7625,31.81,58800.0
2008-12-18 12:20:00,33.53,33.55,33.34,33.35,54700.0,31.81,31.8289,31.6297,31.6392,54700.0
2008-12-18 12:30:00,33.36,33.53,33.34,33.42,41800.0,31.6487,31.81,31.6297,31.7056,41800.0
2008-12-18 12:40:00,33.41,33.55,33.41,33.53,60000.0,31.6961,31.8289,31.6961,31.81,60000.0
2008-12-18 12:50:00,33.53,33.53,33.34,33.47,51500.0,31.81,31.81,31.6297,31.753,51500.0
2008-12-18 13:00:00,33.45,33.46,33.37,33.43,78400.0,31.7341,31.7435,31.6582,31.7151,78400.0
2008-12-18 13:10:00,33.43,33.62,33.43,33.6,68600.0,31.7151,31.8953,31.7151,31.8764,68600.0
2008-12-18 13:20:00,33.6,33.63,33.55,33.56,84400.0,31.8764,31.9048,31.8289,31.8384,84400.0
2008-12-18 13:30:00,33.57,33.64,33.55,33.59,47400.0,31.8479,31.9143,31.8289,31.8669,47400.0
2008-12-18 13:40:00,33.59,33.61,33.51,33.56,69100.0,31.8669,31.8859,31.791,31.8384,69100.0
2008-12-18 13:50:00,33.56,33.6,33.5,33.54,63200.0,31.8384,31.8764,31.7815,31.8194,63200.0
2008-12-18 14:00:00,33.54,33.58,33.35,33.38,138000.0,31.8194,31.8574,31.6392,31.6677,138000.0
2008-12-18 14:10:00,33.4,33.41,33.23,33.28,111900.0,31.6866,31.6961,31.5253,31.5728,111900.0
2008-12-18 14:20:00,33.28,33.28,32.9,32.93,139100.0,31.5728,31.5728,31.2123,31.2407,139100.0
2008-12-18 14:30:00,32.91,32.93,32.7,32.87,137400.0,31.2218,31.2407,31.0225,31.1838,137400.0
2008-12-18 14:40:00,32.87,33.01,32.83,32.89,109600.0,31.1838,31.3166,31.1459,31.2028,109600.0
2008-12-18 14:50:00,32.88,33.02,32.84,32.9,81100.0,31.1933,31.3261,31.1554,31.2123,81100.0
2008-12-18 15:00:00,32.89,32.96,32.81,32.9,100000.0,31.2028,31.2692,31.1269,31.2123,100000.0
2008-12-18 15:10:00,32.9,32.9,32.64,32.72,120000.0,31.2123,31.2123,30.9656,31.0415,120000.0
2008-12-18 15:20:00,32.73,32.73,32.26,32.28,233300.0,31.051,31.051,30.6051,30.6241,233300.0
2008-12-18 15:30:00,32.28,32.58,32.23,32.52,176400.0,30.6241,30.9087,30.5766,30.8518,176400.0
2008-12-18 15:40:00,32.51,32.64,32.36,32.51,183800.0,30.8423,30.9656,30.7,30.8423,183800.0
2008-12-18 15:50:00,32.52,32.66,32.36,32.54,236200.0,30.8518,30.9846,30.7,30.8707,236200.0
2008-12-19 09:30:00,32.9,33.36,31.56,32.39,1155100.0,31.2123,31.6487,29.941,30.7284,1155100.0
2008-12-19 09:40:00,32.36,32.73,32.35,32.5,116400.0,30.7,31.051,30.6905,30.8328,116400.0
2008-12-19 09:50:00,32.5,32.65,32.42,32.42,205200.0,30.8328,30.9751,30.7569,30.7569,205200.0
2008-12-19 10:00:00,32.42,32.73,32.42,32.71,127800.0,30.7569,31.051,30.7569,31.032,127800.0
2008-12-19 10:10:00,32.71,33.04,32.69,33.0,72400.0,31.032,31.3451,31.013,31.3071,72400.0
2008-12-19 10:20:00,33.0,33.05,32.73,32.8,151300.0,31.3071,31.3546,31.051,31.1174,151300.0
2008-12-19 10:30:00,32.81,32.85,32.7,32.83,51800.0,31.1269,31.1648,31.0225,31.1459,51800.0
2008-12-19 10:40:00,32.84,32.93,32.75,32.8,82300.0,31.1554,31.2407,31.07,31.1174,82300.0
2008-12-19 10:50:00,32.8,32.88,32.64,32.67,70400.0,31.1174,31.1933,30.9656,30.9941,70400.0
2008-12-19 11:00:00,32.67,32.8,32.63,32.68,66100.0,30.9941,31.1174,30.9561,31.0036,66100.0
2008-12-19 11:10:00,32.67,32.75,32.58,32.58,78700.0,30.9941,31.07,30.9087,30.9087,78700.0
2008-12-19 11:20:00,32.58,32.8,32.58,32.74,63200.0,30.9087,31.1174,30.9087,31.0605,63200.0
2008-12-19 11:30:00,32.75,32.86,32.65,32.69,86100.0,31.07,31.1743,30.9751,31.013,86100.0
2008-12-19 11:40:00,32.68,32.74,32.56,32.61,42800.0,31.0036,31.0605,30.8897,30.9372,42800.0
2008-12-19 11:50:00,32.62,32.62,32.46,32.52,77800.0,30.9466,30.9466,30.7948,30.8518,77800.0
2008-12-19 12:00:00,32.52,32.55,32.28,32.35,193500.0,30.8518,30.8802,30.6241,30.6905,193500.0
2008-12-19 12:10:00,32.35,32.52,32.32,32.47,61000.0,30.6905,30.8518,30.662,30.8043,61000.0
2008-12-19 12:20:00,32.49,32.49,32.34,32.43,47300.0,30.8233,30.8233,30.681,30.7664,47300.0
2008-12-19 12:30:00,32.42,32.57,32.41,32.55,59600.0,30.7569,30.8992,30.7474,30.8802,59600.0
2008-12-19 12:40:00,32.55,32.55,32.37,32.47,44700.0,30.8802,30.8802,30.7095,30.8043,44700.0
2008-12-19 12:50:00,32.47,32.47,32.3,32.3,57900.0,30.8043,30.8043,30.6431,30.6431,57900.0
2008-12-19 13:00:00,32.3,32.45,32.29,32.37,69800.0,30.6431,30.7854,30.6336,30.7095,69800.0
2008-12-19 13:10:00,32.36,32.53,32.35,32.44,124500.0,30.7,30.8613,30.6905,30.7759,124500.0
2008-12-19 13:20:00,32.43,32.56,32.42,32.52,55200.0,30.7664,30.8897,30.7569,30.8518,55200.0
2008-12-19 13:30:00,32.53,32.62,32.53,32.6,44300.0,30.8613,30.9466,30.8613,30.9277,44300.0
2008-12-19 13:40:00,32.61,32.68,32.59,32.65,52800.0,30.9372,31.0036,30.9182,30.9751,52800.0
2008-12-19 13:50:00,32.64,32.69,32.57,32.68,74100.0,30.9656,31.013,30.8992,31.0036,74100.0
2008-12-19 14:00:00,32.68,32.8,32.63,32.73,191900.0,31.0036,31.1174,30.9561,31.051,191900.0
2008-12-19 14:10:00,32.72,32.73,32.56,32.56,77100.0,31.0415,31.051,30.8897,30.8897,77100.0
2008-12-19 14:20:00,32.57,32.65,32.49,32.6,145700.0,30.8992,30.9751,30.8233,30.9277,145700.0
2008-12-19 14:30:00,32.6,32.62,32.49,32.5,133700.0,30.9277,30.9466,30.8233,30.8328,133700.0
2008-12-19 14:40:00,32.51,32.62,32.48,32.53,75900.0,30.8423,30.9466,30.8138,30.8613,75900.0
2008-12-19 14:50:00,32.53,32.65,32.39,32.5,58800.0,30.8613,30.9751,30.7284,30.8328,58800.0
2008-12-19 15:00:00,32.49,32.58,32.44,32.55,57500.0,30.8233,30.9087,30.7759,30.8802,57500.0
2008-12-19 15:10:00,32.53,32.57,32.35,32.45,98800.0,30.8613,30.8992,30.6905,30.7854,98800.0
2008-12-19 15:20:00,32.46,32.55,32.33,32.52,204800.0,30.7948,30.8802,30.6715,30.8518,204800.0
2008-12-19 15:30:00,32.51,32.57,32.37,32.44,123900.0,30.8423,30.8992,30.7095,30.7759,123900.0
2008-12-19 15:40:00,32.45,32.58,32.44,32.54,127000.0,30.7854,30.9087,30.7759,30.8707,127000.0
2008-12-19 15:50:00,32.54,32.6,32.44,32.52,322200.0,30.8707,30.9277,30.7759,30.8518,322200.0
2008-12-22 09:30:00,32.49,32.91,32.3,32.51,93600.0,30.8233,31.2218,30.6431,30.8423,93600.0
2008-12-22 09:40:00,32.5,32.6,32.32,32.59,101000.0,30.8328,30.9277,30.662,30.9182,101000.0
2008-12-22 09:50:00,32.59,32.61,32.51,32.53,58800.0,30.9182,30.9372,30.8423,30.8613,58800.0
2008-12-22 10:00:00,32.51,32.59,32.46,32.56,71900.0,30.8423,30.9182,30.7948,30.8897,71900.0
2008-12-22 10:10:00,32.56,32.68,32.54,32.67,62000.0,30.8897,31.0036,30.8707,30.9941,62000.0
2008-12-22 10:20:00,32.66,32.77,32.54,32.65,103400.0,30.9846,31.0889,30.8707,30.9751,103400.0
2008-12-22 10:30:00,32.65,32.8,32.61,32.7,90500.0,30.9751,31.1174,30.9372,31.0225,90500.0
2008-12-22 10:40:00,32.72,32.81,32.63,32.66,53900.0,31.0415,31.1269,30.9561,30.9846,53900.0
2008-12-22 10:50:00,32.66,32.67,32.55,32.67,126400.0,30.9846,30.9941,30.8802,30.9941,126400.0
2008-12-22 11:00:00,32.66,32.7,32.62,32.65,85800.0,30.9846,31.0225,30.9466,30.9751,85800.0
2008-12-22 11:10:00,32.66,32.7,32.6,32.7,48600.0,30.9846,31.0225,30.9277,31.0225,48600.0
2008-12-22 11:20:00,32.7,32.72,32.65,32.66,77000.0,31.0225,31.0415,30.9751,30.9846,77000.0
2008-12-22 11:30:00,32.66,32.7,32.44,32.44,132200.0,30.9846,31.0225,30.7759,30.7759,132200.0
2008-12-22 11:40:00,32.46,32.56,32.4,32.54,82300.0,30.7948,30.8897,30.7379,30.8707,82300.0
2008-12-22 11:50:00,32.54,32.57,32.41,32.46,49100.0,30.8707,30.8992,30.7474,30.7948,49100.0
2008-12-22 12:00:00,32.46,32.47,32.23,32.27,62300.0,30.7948,30.8043,30.5766,30.6146,62300.0
2008-12-22 12:10:00,32.25,32.3,32.21,32.26,50300.0,30.5956,30.6431,30.5577,30.6051,50300.0
2008-12-22 12:20:00,32.27,32.32,32.18,32.31,53400.0,30.6146,30.662,30.5292,30.6525,53400.0
2008-12-22 12:30:00,32.31,32.4,32.22,32.22,41200.0,30.6525,30.7379,30.5672,30.5672,41200.0
2008-12-22 12:40:00,32.23,32.3,32.2,32.21,28200.0,30.5766,30.6431,30.5482,30.5577,28200.0
2008-12-22 12:50:00,32.2,32.28,32.2,32.26,41200.0,30.5482,30.6241,30.5482,30.6051,41200.0
2008-12-22 13:00:00,32.26,32.3,32.19,32.22,35500.0,30.6051,30.6431,30.5387,30.5672,35500.0
2008-12-22 13:10:00,32.23,32.25,32.14,32.24,44500.0,30.5766,30.5956,30.4913,30.5861,44500.0
2008-12-22 13:20:00,32.22,32.28,32.18,32.22,36000.0,30.5672,30.6241,30.5292,30.5672,36000.0
2008-12-22 13:30:00,32.22,32.25,32.15,32.24,68000.0,30.5672,30.5956,30.5007,30.5861,68000.0
2008-12-22 13:40:00,32.23,32.3,32.23,32.27,77700.0,30.5766,30.6431,30.5766,30.6146,77700.0
2008-12-22 13:50:00,32.26,32.39,32.26,32.34,125600.0,30.6051,30.7284,30.6051,30.681,125600.0
2008-12-22 14:00:00,32.33,32.42,32.3,32.33,60900.0,30.6715,30.7569,30.6431,30.6715,60900.0
2008-12-22 14:10:00,32.34,32.35,32.19,32.19,68000.0,30.681,30.6905,30.5387,30.5387,68000.0
2008-12-22 14:20:00,32.2,32.23,31.96,32.0,68900.0,30.5482,30.5766,30.3205,30.3584,68900.0
2008-12-22 14:30:00,32.0,32.05,31.96,32.0,59400.0,30.3584,30.4059,30.3205,30.3584,59400.0
2008-12-22 14:40:00,32.01,32.07,31.92,32.04,67100.0,30.3679,30.4249,30.2825,30.3964,67100.0
2008-12-22 14:50:00,32.04,32.07,31.83,31.87,79100.0,30.3964,30.4249,30.1972,30.2351,79100.0
2008-12-22 15:00:00,31.85,31.93,31.73,31.83,101300.0,30.2161,30.292,30.1023,30.1972,101300.0
2008-12-22 15:10:00,31.83,31.95,31.77,31.85,75800.0,30.1972,30.311,30.1402,30.2161,75800.0
2008-12-22 15:20:00,31.84,31.89,31.7,31.76,117700.0,30.2067,30.2541,30.0738,30.1308,117700.0
2008-12-22 15:30:00,31.76,32.07,31.75,32.07,115900.0,30.1308,30.4249,30.1213,30.4249,115900.0
2008-12-22 15:40:00,32.07,32.18,32.0,32.06,98300.0,30.4249,30.5292,30.3584,30.4154,98300.0
2008-12-22 15:50:00,32.07,32.4,32.06,32.34,159100.0,30.4249,30.7379,30.4154,30.681,159100.0
2008-12-23 09:30:00,32.79,33.18,31.6,32.23,101700.0,31.1079,31.4779,29.979,30.5766,101700.0
2008-12-23 09:40:00,32.23,32.4,32.19,32.4,66400.0,30.5766,30.7379,30.5387,30.7379,66400.0
2008-12-23 09:50:00,32.4,32.63,32.39,32.43,89200.0,30.7379,30.9561,30.7284,30.7664,89200.0
2008-12-23 10:00:00,32.41,32.45,32.27,32.35,98800.0,30.7474,30.7854,30.6146,30.6905,98800.0
2008-12-23 10:10:00,32.33,32.52,32.33,32.42,54800.0,30.6715,30.8518,30.6715,30.7569,54800.0
2008-12-23 10:20:00,32.41,32.65,32.36,32.65,59000.0,30.7474,30.9751,30.7,30.9751,59000.0
2008-12-23 10:30:00,32.65,32.89,32.64,32.82,44800.0,30.9751,31.2028,30.9656,31.1364,44800.0
2008-12-23 10:40:00,32.8,32.81,32.66,32.79,59100.0,31.1174,31.1269,30.9846,31.1079,59100.0
2008-12-23 10:50:00,32.79,32.8,32.71,32.73,51600.0,31.1079,31.1174,31.032,31.051,51600.0
2008-12-23 11:00:00,32.72,32.77,32.71,32.76,69100.0,31.0415,31.0889,31.032,31.0795,69100.0
2008-12-23 11:10:00,32.75,32.8,32.72,32.77,90800.0,31.07,31.1174,31.0415,31.0889,90800.0
2008-12-23 11:20:00,32.75,32.79,32.7,32.75,68300.0,31.07,31.1079,31.0225,31.07,68300.0
2008-12-23 11:30:00,32.75,32.78,32.73,32.75,43600.0,31.07,31.0984,31.051,31.07,43600.0
2008-12-23 11:40:00,32.75,32.79,32.73,32.77,41300.0,31.07,31.1079,31.051,31.0889,41300.0
2008-12-23 11:50:00,32.76,32.76,32.68,32.76,136700.0,31.0795,31.0795,31.0036,31.0795,136700.0
2008-12-23 12:00:00,32.76,32.77,32.71,32.76,118900.0,31.0795,31.0889,31.032,31.0795,118900.0
2008-12-23 12:10:00,32.75,32.77,32.71,32.76,98100.0,31.07,31.0889,31.032,31.0795,98100.0
2008-12-23 12:20:00,32.77,32.83,32.73,32.77,88800.0,31.0889,31.1459,31.051,31.0889,88800.0
2008-12-23 12:30:00,32.77,32.77,32.71,32.74,117500.0,31.0889,31.0889,31.032,31.0605,117500.0
2008-12-23 12:40:00,32.74,32.76,32.72,32.75,117700.0,31.0605,31.0795,31.0415,31.07,117700.0
2008-12-23 12:50:00,32.76,32.76,32.73,32.74,48200.0,31.0795,31.0795,31.051,31.0605,48200.0
2008-12-23 13:00:00,32.75,32.76,32.72,32.75,86900.0,31.07,31.0795,31.0415,31.07,86900.0
2008-12-23 13:10:00,32.75,32.76,32.72,32.73,132200.0,31.07,31.0795,31.0415,31.051,132200.0
2008-12-23 13:20:00,32.73,32.76,32.72,32.74,145900.0,31.051,31.0795,31.0415,31.0605,145900.0
2008-12-23 13:30:00,32.74,32.76,32.73,32.75,144100.0,31.0605,31.0795,31.051,31.07,144100.0
2008-12-23 13:40:00,32.76,32.82,32.73,32.73,95100.0,31.0795,31.1364,31.051,31.051,95100.0
2008-12-23 13:50:00,32.74,32.75,32.64,32.71,71500.0,31.0605,31.07,30.9656,31.032,71500.0
2008-12-23 14:00:00,32.71,32.73,32.61,32.62,61000.0,31.032,31.051,30.9372,30.9466,61000.0
2008-12-23 14:10:00,32.62,32.63,32.52,32.61,57000.0,30.9466,30.9561,30.8518,30.9372,57000.0
2008-12-23 14:20:00,32.61,32.61,32.49,32.54,65400.0,30.9372,30.9372,30.8233,30.8707,65400.0
2008-12-23 14:30:00,32.54,32.56,32.42,32.55,129700.0,30.8707,30.8897,30.7569,30.8802,129700.0
2008-12-23 14:40:00,32.54,32.56,32.47,32.54,138800.0,30.8707,30.8897,30.8043,30.8707,138800.0
2008-12-23 14:50:00,32.54,32.61,32.49,32.53,108600.0,30.8707,30.9372,30.8233,30.8613,108600.0
2008-12-23 15:00:00,32.53,32.62,32.49,32.56,164300.0,30.8613,30.9466,30.8233,30.8897,164300.0
2008-12-23 15:10:00,32.56,32.73,32.55,32.55,79300.0,30.8897,31.051,30.8802,30.8802,79300.0
2008-12-23 15:20:00,32.54,32.68,32.5,32.59,95000.0,30.8707,31.0036,30.8328,30.9182,95000.0
2008-12-23 15:30:00,32.59,32.67,32.51,32.55,105700.0,30.9182,30.9941,30.8423,30.8802,105700.0
2008-12-23 15:40:00,32.55,32.6,32.52,32.55,122800.0,30.8802,30.9277,30.8518,30.8802,122800.0
2008-12-23 15:50:00,32.55,32.57,32.47,32.54,171900.0,30.8802,30.8992,30.8043,30.8707,171900.0
2008-12-24 09:30:00,32.69,32.69,32.13,32.33,77500.0,31.013,31.013,30.4818,30.6715,77500.0
2008-12-24 09:40:00,32.31,32.53,32.25,32.49,32200.0,30.6525,30.8613,30.5956,30.8233,32200.0
2008-12-24 09:50:00,32.5,32.57,32.45,32.51,81300.0,30.8328,30.8992,30.7854,30.8423,81300.0
2008-12-24 10:00:00,32.51,32.54,32.44,32.51,45800.0,30.8423,30.8707,30.7759,30.8423,45800.0
2008-12-24 10:10:00,32.5,32.68,32.5,32.68,22600.0,30.8328,31.0036,30.8328,31.0036,22600.0
2008-12-24 10:20:00,32.69,32.71,32.64,32.67,26600.0,31.013,31.032,30.9656,30.9941,26600.0
2008-12-24 10:30:00,32.66,32.71,32.61,32.63,33300.0,30.9846,31.032,30.9372,30.9561,33300.0
2008-12-24 10:40:00,32.62,32.8,32.61,32.79,30200.0,30.9466,31.1174,30.9372,31.1079,30200.0
2008-12-24 10:50:00,32.79,32.86,32.77,32.79,32100.0,31.1079,31.1743,31.0889,31.1079,32100.0
2008-12-24 11:00:00,32.79,32.82,32.65,32.75,66700.0,31.1079,31.1364,30.9751,31.07,66700.0
2008-12-24 11:10:00,32.75,32.75,32.69,32.71,58100.0,31.07,31.07,31.013,31.032,58100.0
2008-12-24 11:20:00,32.7,32.71,32.61,32.62,48200.0,31.0225,31.032,30.9372,30.9466,48200.0
2008-12-24 11:30:00,32.6,32.65,32.6,32.65,33900.0,30.9277,30.9751,30.9277,30.9751,33900.0
2008-12-24 11:40:00,32.65,32.8,32.64,32.77,30100.0,30.9751,31.1174,30.9656,31.0889,30100.0
2008-12-24 11:50:00,32.78,32.85,32.78,32.85,32200.0,31.0984,31.1648,31.0984,31.1648,32200.0
2008-12-24 12:00:00,32.83,32.93,32.83,32.87,35400.0,31.1459,31.2407,31.1459,31.1838,35400.0
2008-12-24 12:10:00,32.87,32.88,32.81,32.81,16700.0,31.1838,31.1933,31.1269,31.1269,16700.0
2008-12-24 12:20:00,32.81,32.83,32.79,32.81,26100.0,31.1269,31.1459,31.1079,31.1269,26100.0
2008-12-24 12:30:00,32.82,32.85,32.79,32.83,30500.0,31.1364,31.1648,31.1079,31.1459,30500.0
2008-12-24 12:40:00,32.83,32.98,32.83,32.98,46500.0,31.1459,31.2882,31.1459,31.2882,46500.0
2008-12-24 12:50:00,32.98,33.0,32.86,32.91,136500.0,31.2882,31.3071,31.1743,31.2218,136500.0
2008-12-26 09:30:00,33.06,33.06,32.83,32.96,36900.0,31.3641,31.3641,31.1459,31.2692,36900.0
2008-12-26 09:40:00,32.94,32.99,32.65,32.71,34600.0,31.2502,31.2977,30.9751,31.032,34600.0
2008-12-26 09:50:00,32.7,32.71,32.53,32.57,35500.0,31.0225,31.032,30.8613,30.8992,35500.0
2008-12-26 10:00:00,32.55,32.69,32.55,32.68,38200.0,30.8802,31.013,30.8802,31.0036,38200.0
2008-12-26 10:10:00,32.69,32.89,32.67,32.87,44000.0,31.013,31.2028,30.9941,31.1838,44000.0
2008-12-26 10:20:00,32.87,33.13,32.84,33.13,64800.0,31.1838,31.4305,31.1554,31.4305,64800.0
2008-12-26 10:30:00,33.13,33.17,32.93,32.94,37700.0,31.4305,31.4684,31.2407,31.2502,37700.0
2008-12-26 10:40:00,32.93,32.97,32.91,32.94,16000.0,31.2407,31.2787,31.2218,31.2502,16000.0
2008-12-26 10:50:00,32.96,32.96,32.87,32.87,37900.0,31.2692,31.2692,31.1838,31.1838,37900.0
2008-12-26 11:00:00,32.89,32.92,32.86,32.87,16100.0,31.2028,31.2312,31.1743,31.1838,16100.0
2008-12-26 11:10:00,32.87,32.88,32.76,32.78,17000.0,31.1838,31.1933,31.0795,31.0984,17000.0
2008-12-26 11:20:00,32.76,32.78,32.66,32.67,16100.0,31.0795,31.0984,30.9846,30.9941,16100.0
2008-12-26 11:30:00,32.67,32.76,32.66,32.72,16800.0,30.9941,31.0795,30.9846,31.0415,16800.0
2008-12-26 11:40:00,32.72,32.75,32.69,32.73,12700.0,31.0415,31.07,31.013,31.051,12700.0
2008-12-26 11:50:00,32.73,32.74,32.66,32.68,13600.0,31.051,31.0605,30.9846,31.0036,13600.0
2008-12-26 12:00:00,32.67,32.73,32.66,32.68,16600.0,30.9941,31.051,30.9846,31.0036,16600.0
2008-12-26 12:10:00,32.67,32.67,32.63,32.63,16400.0,30.9941,30.9941,30.9561,30.9561,16400.0
2008-12-26 12:20:00,32.63,32.66,32.58,32.6,34500.0,30.9561,30.9846,30.9087,30.9277,34500.0
2008-12-26 12:30:00,32.6,32.66,32.6,32.66,11100.0,30.9277,30.9846,30.9277,30.9846,11100.0
2008-12-26 12:40:00,32.65,32.66,32.62,32.64,10400.0,30.9751,30.9846,30.9466,30.9656,10400.0
2008-12-26 12:50:00,32.63,32.64,32.61,32.61,48200.0,30.9561,30.9656,30.9372,30.9372,48200.0
2008-12-26 13:00:00,32.63,32.66,32.61,32.62,15100.0,30.9561,30.9846,30.9372,30.9466,15100.0
2008-12-26 13:10:00,32.62,32.67,32.61,32.64,26500.0,30.9466,30.9941,30.9372,30.9656,26500.0
2008-12-26 13:20:00,32.64,32.65,32.6,32.62,16800.0,30.9656,30.9751,30.9277,30.9466,16800.0
2008-12-26 13:30:00,32.62,32.7,32.62,32.67,32600.0,30.9466,31.0225,30.9466,30.9941,32600.0
2008-12-26 13:40:00,32.68,32.68,32.6,32.61,29600.0,31.0036,31.0036,30.9277,30.9372,29600.0
2008-12-26 13:50:00,32.62,32.62,32.6,32.6,29500.0,30.9466,30.9466,30.9277,30.9277,29500.0
2008-12-26 14:00:00,32.61,32.62,32.56,32.58,80100.0,30.9372,30.9466,30.8897,30.9087,80100.0
2008-12-26 14:10:00,32.58,32.62,32.58,32.62,36400.0,30.9087,30.9466,30.9087,30.9466,36400.0
2008-12-26 14:20:00,32.61,32.64,32.6,32.6,21600.0,30.9372,30.9656,30.9277,30.9277,21600.0
2008-12-26 14:30:00,32.62,32.64,32.57,32.62,57700.0,30.9466,30.9656,30.8992,30.9466,57700.0
2008-12-26 14:40:00,32.62,32.66,32.6,32.64,55100.0,30.9466,30.9846,30.9277,30.9656,55100.0
2008-12-26 14:50:00,32.64,32.65,32.61,32.62,47500.0,30.9656,30.9751,30.9372,30.9466,47500.0
2008-12-26 15:00:00,32.61,32.67,32.61,32.66,30800.0,30.9372,30.9941,30.9372,30.9846,30800.0
2008-12-26 15:10:00,32.66,32.75,32.65,32.75,28600.0,30.9846,31.07,30.9751,31.07,28600.0
2008-12-26 15:20:00,32.75,32.82,32.74,32.82,23500.0,31.07,31.1364,31.0605,31.1364,23500.0
2008-12-26 15:30:00,32.81,32.85,32.72,32.77,49600.0,31.1269,31.1648,31.0415,31.0889,49600.0
2008-12-26 15:40:00,32.76,32.82,32.76,32.8,49100.0,31.0795,31.1364,31.0795,31.1174,49100.0
2008-12-26 15:50:00,32.8,32.83,32.74,32.78,107100.0,31.1174,31.1459,31.0605,31.0984,107100.0
2008-12-29 09:30:00,32.8,32.8,32.39,32.68,78400.0,31.1174,31.1174,30.7284,31.0036,78400.0
2008-12-29 09:40:00,32.71,32.8,32.63,32.75,27600.0,31.032,31.1174,30.9561,31.07,27600.0
2008-12-29 09:50:00,32.74,32.82,32.71,32.76,61300.0,31.0605,31.1364,31.032,31.0795,61300.0
2008-12-29 10:00:00,32.75,32.8,32.69,32.69,80700.0,31.07,31.1174,31.013,31.013,80700.0
2008-12-29 10:10:00,32.71,32.71,32.5,32.5,55500.0,31.032,31.032,30.8328,30.8328,55500.0
2008-12-29 10:20:00,32.51,32.65,32.45,32.63,114400.0,30.8423,30.9751,30.7854,30.9561,114400.0
2008-12-29 10:30:00,32.63,32.7,32.58,32.69,72200.0,30.9561,31.0225,30.9087,31.013,72200.0
2008-12-29 10:40:00,32.68,32.71,32.63,32.65,40500.0,31.0036,31.032,30.9561,30.9751,40500.0
2008-12-29 10:50:00,32.65,32.7,32.63,32.67,133700.0,30.9751,31.0225,30.9561,30.9941,133700.0
2008-12-29 11:00:00,32.67,32.73,32.62,32.66,75700.0,30.9941,31.051,30.9466,30.9846,75700.0
2008-12-29 11:10:00,32.65,32.68,32.64,32.66,25900.0,30.9751,31.0036,30.9656,30.9846,25900.0
2008-12-29 11:20:00,32.65,32.7,32.6,32.61,40100.0,30.9751,31.0225,30.9277,30.9372,40100.0
2008-12-29 11:30:00,32.61,32.62,32.55,32.55,65600.0,30.9372,30.9466,30.8802,30.8802,65600.0
2008-12-29 11:40:00,32.55,32.56,32.49,32.5,22300.0,30.8802,30.8897,30.8233,30.8328,22300.0
2008-12-29 11:50:00,32.5,32.6,32.5,32.6,35400.0,30.8328,30.9277,30.8328,30.9277,35400.0
2008-12-29 12:00:00,32.6,32.6,32.57,32.58,26100.0,30.9277,30.9277,30.8992,30.9087,26100.0
2008-12-29 12:10:00,32.57,32.6,32.56,32.6,24100.0,30.8992,30.9277,30.8897,30.9277,24100.0
2008-12-29 12:20:00,32.6,32.6,32.59,32.6,56400.0,30.9277,30.9277,30.9182,30.9277,56400.0
2008-12-29 12:30:00,32.59,32.6,32.55,32.56,21700.0,30.9182,30.9277,30.8802,30.8897,21700.0
2008-12-29 12:40:00,32.56,32.59,32.51,32.52,25200.0,30.8897,30.9182,30.8423,30.8518,25200.0
2008-12-29 12:50:00,32.52,32.58,32.51,32.54,44500.0,30.8518,30.9087,30.8423,30.8707,44500.0
2008-12-29 13:00:00,32.54,32.57,32.53,32.55,75200.0,30.8707,30.8992,30.8613,30.8802,75200.0
2008-12-29 13:10:00,32.55,32.57,32.51,32.52,44200.0,30.8802,30.8992,30.8423,30.8518,44200.0
2008-12-29 13:20:00,32.53,32.55,32.45,32.54,77700.0,30.8613,30.8802,30.7854,30.8707,77700.0
2008-12-29 13:30:00,32.54,32.57,32.53,32.55,22200.0,30.8707,30.8992,30.8613,30.8802,22200.0
2008-12-29 13:40:00,32.56,32.57,32.53,32.55,40000.0,30.8897,30.8992,30.8613,30.8802,40000.0
2008-12-29 13:50:00,32.55,32.63,32.54,32.54,45600.0,30.8802,30.9561,30.8707,30.8707,45600.0
2008-12-29 14:00:00,32.56,32.59,32.51,32.55,49300.0,30.8897,30.9182,30.8423,30.8802,49300.0
2008-12-29 14:10:00,32.56,32.58,32.52,32.56,47300.0,30.8897,30.9087,30.8518,30.8897,47300.0
2008-12-29 14:20:00,32.56,32.6,32.54,32.57,73800.0,30.8897,30.9277,30.8707,30.8992,73800.0
2008-12-29 14:30:00,32.57,32.58,32.52,32.53,115400.0,30.8992,30.9087,30.8518,30.8613,115400.0
2008-12-29 14:40:00,32.53,32.58,32.53,32.54,44100.0,30.8613,30.9087,30.8613,30.8707,44100.0
2008-12-29 14:50:00,32.54,32.6,32.52,32.55,44500.0,30.8707,30.9277,30.8518,30.8802,44500.0
2008-12-29 15:00:00,32.55,32.62,32.55,32.6,53700.0,30.8802,30.9466,30.8802,30.9277,53700.0
2008-12-29 15:10:00,32.61,32.68,32.55,32.55,45400.0,30.9372,31.0036,30.8802,30.8802,45400.0
2008-12-29 15:20:00,32.55,32.64,32.55,32.58,43200.0,30.8802,30.9656,30.8802,30.9087,43200.0
2008-12-29 15:30:00,32.59,32.67,32.55,32.56,74600.0,30.9182,30.9941,30.8802,30.8897,74600.0
2008-12-29 15:40:00,32.56,32.67,32.56,32.65,103600.0,30.8897,30.9941,30.8897,30.9751,103600.0
2008-12-29 15:50:00,32.66,32.75,32.65,32.74,125000.0,30.9846,31.07,30.9751,31.0605,125000.0
2008-12-30 09:30:00,33.04,33.1,32.18,33.07,119700.0,31.3451,31.402,30.5292,31.3736,119700.0
2008-12-30 09:40:00,33.1,33.14,32.97,33.13,64500.0,31.402,31.44,31.2787,31.4305,64500.0
2008-12-30 09:50:00,33.12,33.18,32.97,32.98,49900.0,31.421,31.4779,31.2787,31.2882,49900.0
2008-12-30 10:00:00,32.99,33.07,32.96,33.06,36600.0,31.2977,31.3736,31.2692,31.3641,36600.0
2008-12-30 10:10:00,33.06,33.1,32.97,33.1,62900.0,31.3641,31.402,31.2787,31.402,62900.0
2008-12-30 10:20:00,33.1,33.17,33.07,33.14,51100.0,31.402,31.4684,31.3736,31.44,51100.0
2008-12-30 10:30:00,33.14,33.22,33.13,33.2,55500.0,31.44,31.5159,31.4305,31.4969,55500.0
2008-12-30 10:40:00,33.2,33.27,33.16,33.23,34000.0,31.4969,31.5633,31.4589,31.5253,34000.0
2008-12-30 10:50:00,33.23,33.24,33.18,33.2,34500.0,31.5253,31.5348,31.4779,31.4969,34500.0
2008-12-30 11:00:00,33.22,33.23,33.18,33.19,23500.0,31.5159,31.5253,31.4779,31.4874,23500.0
2008-12-30 11:10:00,33.19,33.24,33.18,33.22,28200.0,31.4874,31.5348,31.4779,31.5159,28200.0
2008-12-30 11:20:00,33.21,33.31,33.2,33.29,52100.0,31.5064,31.6012,31.4969,31.5823,52100.0
2008-12-30 11:30:00,33.28,33.3,33.25,33.29,21700.0,31.5728,31.5918,31.5443,31.5823,21700.0
2008-12-30 11:40:00,33.28,33.48,33.26,33.45,45800.0,31.5728,31.7625,31.5538,31.7341,45800.0
2008-12-30 11:50:00,33.45,33.5,33.4,33.49,28400.0,31.7341,31.7815,31.6866,31.772,28400.0
2008-12-30 12:00:00,33.49,33.51,33.38,33.38,16600.0,31.772,31.791,31.6677,31.6677,16600.0
2008-12-30 12:10:00,33.36,33.46,33.35,33.46,49700.0,31.6487,31.7435,31.6392,31.7435,49700.0
2008-12-30 12:20:00,33.46,33.6,33.44,33.57,99900.0,31.7435,31.8764,31.7246,31.8479,99900.0
2008-12-30 12:30:00,33.55,33.57,33.46,33.47,22700.0,31.8289,31.8479,31.7435,31.753,22700.0
2008-12-30 12:40:00,33.45,33.55,33.42,33.46,33600.0,31.7341,31.8289,31.7056,31.7435,33600.0
2008-12-30 12:50:00,33.45,33.53,33.43,33.53,35700.0,31.7341,31.81,31.7151,31.81,35700.0
2008-12-30 13:00:00,33.52,33.52,33.48,33.49,12900.0,31.8005,31.8005,31.7625,31.772,12900.0
2008-12-30 13:10:00,33.5,33.51,33.45,33.47,43800.0,31.7815,31.791,31.7341,31.753,43800.0
2008-12-30 13:20:00,33.47,33.52,33.47,33.5,45900.0,31.753,31.8005,31.753,31.7815,45900.0
2008-12-30 13:30:00,33.5,33.52,33.47,33.47,54400.0,31.7815,31.8005,31.753,31.753,54400.0
2008-12-30 13:40:00,33.47,33.53,33.47,33.52,50500.0,31.753,31.81,31.753,31.8005,50500.0
2008-12-30 13:50:00,33.52,33.52,33.47,33.49,78900.0,31.8005,31.8005,31.753,31.772,78900.0
2008-12-30 14:00:00,33.49,33.52,33.47,33.5,94300.0,31.772,31.8005,31.753,31.7815,94300.0
2008-12-30 14:10:00,33.5,33.5,33.36,33.36,66900.0,31.7815,31.7815,31.6487,31.6487,66900.0
2008-12-30 14:20:00,33.37,33.4,33.3,33.37,50000.0,31.6582,31.6866,31.5918,31.6582,50000.0
2008-12-30 14:30:00,33.37,33.4,33.29,33.29,47600.0,31.6582,31.6866,31.5823,31.5823,47600.0
2008-12-30 14:40:00,33.29,33.3,33.21,33.25,51300.0,31.5823,31.5918,31.5064,31.5443,51300.0
2008-12-30 14:50:00,33.25,33.34,33.23,33.24,39500.0,31.5443,31.6297,31.5253,31.5348,39500.0
2008-12-30 15:00:00,33.25,33.29,33.12,33.12,105700.0,31.5443,31.5823,31.421,31.421,105700.0
2008-12-30 15:10:00,33.12,33.19,33.09,33.15,107900.0,31.421,31.4874,31.3925,31.4494,107900.0
2008-12-30 15:20:00,33.15,33.27,33.15,33.24,127700.0,31.4494,31.5633,31.4494,31.5348,127700.0
2008-12-30 15:30:00,33.24,33.37,33.24,33.37,75300.0,31.5348,31.6582,31.5348,31.6582,75300.0
2008-12-30 15:40:00,33.37,33.5,33.36,33.42,113400.0,31.6582,31.7815,31.6487,31.7056,113400.0
2008-12-30 15:50:00,33.42,33.58,33.4,33.53,313600.0,31.7056,31.8574,31.6866,31.81,313600.0
2008-12-31 09:30:00,33.54,33.65,33.44,33.58,88600.0,31.8194,31.9238,31.7246,31.8574,88600.0
2008-12-31 09:40:00,33.58,33.81,33.56,33.75,34100.0,31.8574,32.0756,31.8384,32.0187,34100.0
2008-12-31 09:50:00,33.75,33.89,33.64,33.83,32400.0,32.0187,32.1515,31.9143,32.0946,32400.0
2008-12-31 10:00:00,33.85,33.99,33.85,33.97,44600.0,32.1135,32.2464,32.1135,32.2274,44600.0
2008-12-31 10:10:00,33.97,34.03,33.91,33.92,39400.0,32.2274,32.2843,32.1705,32.1799,39400.0
2008-12-31 10:20:00,33.92,34.14,33.92,34.12,44900.0,32.1799,32.3887,32.1799,32.3697,44900.0
2008-12-31 10:30:00,34.12,34.14,33.91,33.91,31900.0,32.3697,32.3887,32.1705,32.1705,31900.0
2008-12-31 10:40:00,33.91,34.04,33.86,34.02,51500.0,32.1705,32.2938,32.123,32.2748,51500.0
2008-12-31 10:50:00,34.04,34.04,33.95,33.98,26900.0,32.2938,32.2938,32.2084,32.2369,26900.0
2008-12-31 11:00:00,33.97,34.01,33.94,33.94,21000.0,32.2274,32.2653,32.1989,32.1989,21000.0
2008-12-31 11:10:00,33.94,33.94,33.87,33.93,23000.0,32.1989,32.1989,32.1325,32.1894,23000.0
2008-12-31 11:20:00,33.92,34.16,33.89,34.15,88800.0,32.1799,32.4076,32.1515,32.3982,88800.0
2008-12-31 11:30:00,34.15,34.26,34.13,34.2,34400.0,32.3982,32.5025,32.3792,32.4456,34400.0
2008-12-31 11:40:00,34.19,34.21,34.06,34.11,48100.0,32.4361,32.4551,32.3128,32.3602,48100.0
2008-12-31 11:50:00,34.12,34.2,34.1,34.17,39900.0,32.3697,32.4456,32.3507,32.4171,39900.0
2008-12-31 12:00:00,34.18,34.27,34.17,34.24,32800.0,32.4266,32.512,32.4171,32.4835,32800.0
2008-12-31 12:10:00,34.23,34.23,34.06,34.06,25200.0,32.474,32.474,32.3128,32.3128,25200.0
2008-12-31 12:20:00,34.07,34.17,34.07,34.17,28600.0,32.3223,32.4171,32.3223,32.4171,28600.0
2008-12-31 12:30:00,34.16,34.18,34.1,34.13,12300.0,32.4076,32.4266,32.3507,32.3792,12300.0
2008-12-31 12:40:00,34.13,34.19,34.1,34.17,14100.0,32.3792,32.4361,32.3507,32.4171,14100.0
2008-12-31 12:50:00,34.16,34.16,34.09,34.12,16900.0,32.4076,32.4076,32.3412,32.3697,16900.0
2008-12-31 13:00:00,34.12,34.21,34.11,34.16,19800.0,32.3697,32.4551,32.3602,32.4076,19800.0
2008-12-31 13:10:00,34.14,34.17,34.07,34.09,176800.0,32.3887,32.4171,32.3223,32.3412,176800.0
2008-12-31 13:20:00,34.1,34.14,34.05,34.08,59000.0,32.3507,32.3887,32.3033,32.3317,59000.0
2008-12-31 13:30:00,34.07,34.15,34.05,34.08,103000.0,32.3223,32.3982,32.3033,32.3317,103000.0
2008-12-31 13:40:00,34.08,34.12,34.07,34.12,12100.0,32.3317,32.3697,32.3223,32.3697,12100.0
2008-12-31 13:50:00,34.11,34.17,34.07,34.15,34500.0,32.3602,32.4171,32.3223,32.3982,34500.0
2008-12-31 14:00:00,34.16,34.27,34.16,34.21,32200.0,32.4076,32.512,32.4076,32.4551,32200.0
2008-12-31 14:10:00,34.23,34.28,34.2,34.25,48400.0,32.474,32.5215,32.4456,32.493,48400.0
2008-12-31 14:20:00,34.24,34.27,34.15,34.2,30500.0,32.4835,32.512,32.3982,32.4456,30500.0
2008-12-31 14:30:00,34.2,34.24,34.05,34.15,31100.0,32.4456,32.4835,32.3033,32.3982,31100.0
2008-12-31 14:40:00,34.15,34.19,34.08,34.12,22500.0,32.3982,32.4361,32.3317,32.3697,22500.0
2008-12-31 14:50:00,34.12,34.15,34.09,34.12,23500.0,32.3697,32.3982,32.3412,32.3697,23500.0
2008-12-31 15:00:00,34.12,34.28,34.11,34.2,47300.0,32.3697,32.5215,32.3602,32.4456,47300.0
2008-12-31 15:10:00,34.19,34.21,34.11,34.14,39600.0,32.4361,32.4551,32.3602,32.3887,39600.0
2008-12-31 15:20:00,34.14,34.26,34.11,34.2,67000.0,32.3887,32.5025,32.3602,32.4456,67000.0
2008-12-31 15:30:00,34.2,34.21,34.14,34.2,100100.0,32.4456,32.4551,32.3887,32.4456,100100.0
2008-12-31 15:40:00,34.19,34.2,33.82,34.02,187300.0,32.4361,32.4456,32.0851,32.2748,187300.0
2008-12-31 15:50:00,34.02,34.24,34.0,34.11,394200.0,32.2748,32.4835,32.2558,32.3602,394200.0
2009-01-02 09:30:00,34.21,34.47,34.1,34.16,41500.0,32.4551,32.7017,32.3507,32.4076,41500.0
2009-01-02 09:40:00,34.16,34.18,33.87,33.9,145500.0,32.4076,32.4266,32.1325,32.161,145500.0
2009-01-02 09:50:00,33.91,34.01,33.81,34.0,73100.0,32.1705,32.2653,32.0756,32.2558,73100.0
2009-01-02 10:00:00,33.99,34.04,33.94,34.02,41300.0,32.2464,32.2938,32.1989,32.2748,41300.0
2009-01-02 10:10:00,34.03,34.34,34.01,34.33,54800.0,32.2843,32.5784,32.2653,32.5689,54800.0
2009-01-02 10:20:00,34.34,34.6,34.32,34.56,53100.0,32.5784,32.8251,32.5594,32.7871,53100.0
2009-01-02 10:30:00,34.56,35.01,34.56,35.01,174400.0,32.7871,33.214,32.7871,33.214,174400.0
2009-01-02 10:40:00,35.01,35.11,34.94,35.06,205500.0,33.214,33.3089,33.1476,33.2615,205500.0
2009-01-02 10:50:00,35.05,35.34,35.05,35.26,242200.0,33.252,33.5271,33.252,33.4512,242200.0
2009-01-02 11:00:00,35.26,35.29,35.16,35.24,219200.0,33.4512,33.4797,33.3563,33.4322,219200.0
2009-01-02 11:10:00,35.24,35.26,34.9,34.97,169000.0,33.4322,33.4512,33.1097,33.1761,169000.0
2009-01-02 11:20:00,34.99,35.15,34.97,35.15,36500.0,33.1951,33.3469,33.1761,33.3469,36500.0
2009-01-02 11:30:00,35.17,35.24,35.1,35.16,22700.0,33.3658,33.4322,33.2994,33.3563,22700.0
2009-01-02 11:40:00,35.16,35.16,35.01,35.01,33900.0,33.3563,33.3563,33.214,33.214,33900.0
2009-01-02 11:50:00,35.01,35.04,34.93,34.95,56100.0,33.214,33.2425,33.1381,33.1571,56100.0
2009-01-02 12:00:00,34.94,35.03,34.91,34.98,33800.0,33.1476,33.233,33.1192,33.1856,33800.0
2009-01-02 12:10:00,34.99,35.02,34.94,34.97,35500.0,33.1951,33.2235,33.1476,33.1761,35500.0
2009-01-02 12:20:00,34.98,34.99,34.89,34.9,17100.0,33.1856,33.1951,33.1002,33.1097,17100.0
2009-01-02 12:30:00,34.9,35.09,34.9,35.07,30400.0,33.1097,33.2899,33.1097,33.271,30400.0
2009-01-02 12:40:00,35.09,35.16,35.04,35.04,20700.0,33.2899,33.3563,33.2425,33.2425,20700.0
2009-01-02 12:50:00,35.06,35.06,34.99,35.0,16000.0,33.2615,33.2615,33.1951,33.2045,16000.0
2009-01-02 13:00:00,35.0,35.11,35.0,35.09,36600.0,33.2045,33.3089,33.2045,33.2899,36600.0
2009-01-02 13:10:00,35.1,35.17,35.06,35.08,26900.0,33.2994,33.3658,33.2615,33.2804,26900.0
2009-01-02 13:20:00,35.08,35.27,35.06,35.25,19000.0,33.2804,33.4607,33.2615,33.4417,19000.0
2009-01-02 13:30:00,35.26,35.35,35.23,35.29,23800.0,33.4512,33.5366,33.4227,33.4797,23800.0
2009-01-02 13:40:00,35.29,35.32,35.27,35.31,27900.0,33.4797,33.5081,33.4607,33.4986,27900.0
2009-01-02 13:50:00,35.31,35.31,35.24,35.28,21200.0,33.4986,33.4986,33.4322,33.4702,21200.0
2009-01-02 14:00:00,35.28,35.32,35.22,35.32,65800.0,33.4702,33.5081,33.4133,33.5081,65800.0
2009-01-02 14:10:00,35.31,35.38,35.25,35.34,34100.0,33.4986,33.5651,33.4417,33.5271,34100.0
2009-01-02 14:20:00,35.35,35.41,35.32,35.33,43000.0,33.5366,33.5935,33.5081,33.5176,43000.0
2009-01-02 14:30:00,35.34,35.53,35.34,35.48,58600.0,33.5271,33.7074,33.5271,33.6599,58600.0
2009-01-02 14:40:00,35.49,35.54,35.33,35.33,48000.0,33.6694,33.7168,33.5176,33.5176,48000.0
2009-01-02 14:50:00,35.33,35.34,35.25,35.25,59300.0,33.5176,33.5271,33.4417,33.4417,59300.0
2009-01-02 15:00:00,35.26,35.45,35.25,35.28,76900.0,33.4512,33.6315,33.4417,33.4702,76900.0
2009-01-02 15:10:00,35.28,35.38,35.23,35.36,35900.0,33.4702,33.5651,33.4227,33.5461,35900.0
2009-01-02 15:20:00,35.36,35.37,35.27,35.36,35300.0,33.5461,33.5556,33.4607,33.5461,35300.0
2009-01-02 15:30:00,35.36,35.4,35.29,35.37,66400.0,33.5461,33.584,33.4797,33.5556,66400.0
2009-01-02 15:40:00,35.37,35.53,35.36,35.45,130000.0,33.5556,33.7074,33.5461,33.6315,130000.0
2009-01-02 15:50:00,35.45,35.48,35.31,35.32,184600.0,33.6315,33.6599,33.4986,33.5081,184600.0
2009-01-05 09:30:00,35.22,35.67,34.84,34.85,97900.0,33.4133,33.8402,33.0528,33.0622,97900.0
2009-01-05 09:40:00,34.84,34.87,34.7,34.81,86000.0,33.0528,33.0812,32.9199,33.0243,86000.0
2009-01-05 09:50:00,34.81,34.92,34.78,34.88,99300.0,33.0243,33.1287,32.9958,33.0907,99300.0
2009-01-05 10:00:00,34.89,35.17,34.87,35.12,102700.0,33.1002,33.3658,33.0812,33.3184,102700.0
2009-01-05 10:10:00,35.11,35.21,34.93,34.94,76400.0,33.3089,33.4038,33.1381,33.1476,76400.0
2009-01-05 10:20:00,34.95,35.21,34.9,35.21,102200.0,33.1571,33.4038,33.1097,33.4038,102200.0
2009-01-05 10:30:00,35.22,35.37,35.2,35.31,91600.0,33.4133,33.5556,33.3943,33.4986,91600.0
2009-01-05 10:40:00,35.3,35.38,35.3,35.32,92300.0,33.4892,33.5651,33.4892,33.5081,92300.0
2009-01-05 10:50:00,35.33,35.38,35.31,35.35,75800.0,33.5176,33.5651,33.4986,33.5366,75800.0
2009-01-05 11:00:00,35.35,35.44,35.35,35.37,46800.0,33.5366,33.622,33.5366,33.5556,46800.0
2009-01-05 11:10:00,35.37,35.41,35.35,35.4,43900.0,33.5556,33.5935,33.5366,33.584,43900.0
2009-01-05 11:20:00,35.39,35.4,35.3,35.34,42700.0,33.5745,33.584,33.4892,33.5271,42700.0
2009-01-05 11:30:00,35.34,35.41,35.31,35.41,56700.0,33.5271,33.5935,33.4986,33.5935,56700.0
2009-01-05 11:40:00,35.41,35.54,35.37,35.53,66800.0,33.5935,33.7168,33.5556,33.7074,66800.0
2009-01-05 11:50:00,35.53,35.54,35.4,35.4,54000.0,33.7074,33.7168,33.584,33.584,54000.0
2009-01-05 12:00:00,35.4,35.44,35.34,35.38,77900.0,33.584,33.622,33.5271,33.5651,77900.0
2009-01-05 12:10:00,35.39,35.66,35.36,35.63,71600.0,33.5745,33.8307,33.5461,33.8022,71600.0
2009-01-05 12:20:00,35.63,35.64,35.52,35.52,109500.0,33.8022,33.8117,33.6979,33.6979,109500.0
2009-01-05 12:30:00,35.54,35.56,35.5,35.53,46300.0,33.7168,33.7358,33.6789,33.7074,46300.0
2009-01-05 12:40:00,35.53,35.6,35.5,35.51,39900.0,33.7074,33.7738,33.6789,33.6884,39900.0
2009-01-05 12:50:00,35.5,35.59,35.46,35.58,40600.0,33.6789,33.7643,33.6409,33.7548,40600.0
2009-01-05 13:00:00,35.59,35.66,35.59,35.62,56300.0,33.7643,33.8307,33.7643,33.7927,56300.0
2009-01-05 13:10:00,35.62,35.66,35.58,35.64,48500.0,33.7927,33.8307,33.7548,33.8117,48500.0
2009-01-05 13:20:00,35.64,35.66,35.43,35.48,83500.0,33.8117,33.8307,33.6125,33.6599,83500.0
2009-01-05 13:30:00,35.48,35.56,35.48,35.54,49600.0,33.6599,33.7358,33.6599,33.7168,49600.0
2009-01-05 13:40:00,35.52,35.62,35.5,35.56,44400.0,33.6979,33.7927,33.6789,33.7358,44400.0
2009-01-05 13:50:00,35.55,35.6,35.51,35.6,46200.0,33.7263,33.7738,33.6884,33.7738,46200.0
2009-01-05 14:00:00,35.6,35.67,35.57,35.59,110700.0,33.7738,33.8402,33.7453,33.7643,110700.0
2009-01-05 14:10:00,35.6,35.65,35.48,35.48,22900.0,33.7738,33.8212,33.6599,33.6599,22900.0
2009-01-05 14:20:00,35.48,35.51,35.33,35.35,53000.0,33.6599,33.6884,33.5176,33.5366,53000.0
2009-01-05 14:30:00,35.35,35.43,35.3,35.38,61000.0,33.5366,33.6125,33.4892,33.5651,61000.0
2009-01-05 14:40:00,35.38,35.44,35.29,35.32,104500.0,33.5651,33.622,33.4797,33.5081,104500.0
2009-01-05 14:50:00,35.33,35.34,35.24,35.28,134100.0,33.5176,33.5271,33.4322,33.4702,134100.0
2009-01-05 15:00:00,35.28,35.39,35.25,35.34,77600.0,33.4702,33.5745,33.4417,33.5271,77600.0
2009-01-05 15:10:00,35.33,35.41,35.23,35.33,90500.0,33.5176,33.5935,33.4227,33.5176,90500.0
2009-01-05 15:20:00,35.33,35.39,35.23,35.26,110900.0,33.5176,33.5745,33.4227,33.4512,110900.0
2009-01-05 15:30:00,35.26,35.45,35.22,35.45,135200.0,33.4512,33.6315,33.4133,33.6315,135200.0
2009-01-05 15:40:00,35.45,35.62,35.45,35.55,316100.0,33.6315,33.7927,33.6315,33.7263,316100.0
2009-01-05 15:50:00,35.55,35.61,35.41,35.48,325100.0,33.7263,33.7833,33.5935,33.6599,325100.0
2009-01-06 09:30:00,35.65,36.2,35.5,35.99,81100.0,33.8212,34.343,33.6789,34.1438,81100.0
2009-01-06 09:40:00,35.99,36.09,35.81,36.05,134800.0,34.1438,34.2386,33.973,34.2007,134800.0
2009-01-06 09:50:00,36.06,36.12,35.96,36.04,89300.0,34.2102,34.2671,34.1153,34.1912,89300.0
2009-01-06 10:00:00,36.04,36.15,35.83,35.84,91300.0,34.1912,34.2956,33.992,34.0015,91300.0
2009-01-06 10:10:00,35.83,35.84,35.55,35.59,84100.0,33.992,34.0015,33.7263,33.7643,84100.0
2009-01-06 10:20:00,35.6,35.6,35.19,35.24,165500.0,33.7738,33.7738,33.3848,33.4322,165500.0
2009-01-06 10:30:00,35.25,35.5,35.21,35.48,170500.0,33.4417,33.6789,33.4038,33.6599,170500.0
2009-01-06 10:40:00,35.5,35.54,35.4,35.43,42100.0,33.6789,33.7168,33.584,33.6125,42100.0
2009-01-06 10:50:00,35.43,35.48,35.3,35.34,47900.0,33.6125,33.6599,33.4892,33.5271,47900.0
2009-01-06 11:00:00,35.33,35.38,35.16,35.19,43900.0,33.5176,33.5651,33.3563,33.3848,43900.0
2009-01-06 11:10:00,35.17,35.26,35.14,35.25,58400.0,33.3658,33.4512,33.3374,33.4417,58400.0
2009-01-06 11:20:00,35.25,35.26,35.15,35.16,118800.0,33.4417,33.4512,33.3469,33.3563,118800.0
2009-01-06 11:30:00,35.16,35.29,35.16,35.29,36200.0,33.3563,33.4797,33.3563,33.4797,36200.0
2009-01-06 11:40:00,35.29,35.29,35.19,35.26,53600.0,33.4797,33.4797,33.3848,33.4512,53600.0
2009-01-06 11:50:00,35.25,35.25,35.08,35.1,83100.0,33.4417,33.4417,33.2804,33.2994,83100.0
2009-01-06 12:00:00,35.1,35.1,34.98,35.06,134700.0,33.2994,33.2994,33.1856,33.2615,134700.0
2009-01-06 12:10:00,35.07,35.14,35.05,35.06,82700.0,33.271,33.3374,33.252,33.2615,82700.0
2009-01-06 12:20:00,35.05,35.14,35.05,35.12,58600.0,33.252,33.3374,33.252,33.3184,58600.0
2009-01-06 12:30:00,35.12,35.14,35.05,35.14,96700.0,33.3184,33.3374,33.252,33.3374,96700.0
2009-01-06 12:40:00,35.14,35.16,34.99,35.15,168100.0,33.3374,33.3563,33.1951,33.3469,168100.0
2009-01-06 12:50:00,35.14,35.2,35.14,35.2,82400.0,33.3374,33.3943,33.3374,33.3943,82400.0
2009-01-06 13:00:00,35.2,35.2,35.02,35.12,287400.0,33.3943,33.3943,33.2235,33.3184,287400.0
2009-01-06 13:10:00,35.11,35.17,35.06,35.1,108600.0,33.3089,33.3658,33.2615,33.2994,108600.0
2009-01-06 13:20:00,35.09,35.16,35.06,35.15,54100.0,33.2899,33.3563,33.2615,33.3469,54100.0
2009-01-06 13:30:00,35.13,35.17,35.06,35.1,182000.0,33.3279,33.3658,33.2615,33.2994,182000.0
2009-01-06 13:40:00,35.1,35.11,35.01,35.08,245300.0,33.2994,33.3089,33.214,33.2804,245300.0
2009-01-06 13:50:00,35.09,35.17,35.05,35.09,119000.0,33.2899,33.3658,33.252,33.2899,119000.0
2009-01-06 14:00:00,35.07,35.1,34.95,35.0,69400.0,33.271,33.2994,33.1571,33.2045,69400.0
2009-01-06 14:10:00,35.0,35.09,34.96,35.06,127000.0,33.2045,33.2899,33.1666,33.2615,127000.0
2009-01-06 14:20:00,35.07,35.08,34.97,35.08,105500.0,33.271,33.2804,33.1761,33.2804,105500.0
2009-01-06 14:30:00,35.07,35.16,35.04,35.13,104400.0,33.271,33.3563,33.2425,33.3279,104400.0
2009-01-06 14:40:00,35.13,35.24,35.13,35.2,74300.0,33.3279,33.4322,33.3279,33.3943,74300.0
2009-01-06 14:50:00,35.21,35.3,35.16,35.28,87400.0,33.4038,33.4892,33.3563,33.4702,87400.0
2009-01-06 15:00:00,35.28,35.31,35.24,35.27,91800.0,33.4702,33.4986,33.4322,33.4607,91800.0
2009-01-06 15:10:00,35.28,35.31,35.2,35.22,116200.0,33.4702,33.4986,33.3943,33.4133,116200.0
2009-01-06 15:20:00,35.22,35.28,35.15,35.19,134800.0,33.4133,33.4702,33.3469,33.3848,134800.0
2009-01-06 15:30:00,35.19,35.29,35.09,35.16,135500.0,33.3848,33.4797,33.2899,33.3563,135500.0
2009-01-06 15:40:00,35.16,35.31,35.16,35.25,135600.0,33.3563,33.4986,33.3563,33.4417,135600.0
2009-01-06 15:50:00,35.25,35.28,35.17,35.25,173700.0,33.4417,33.4702,33.3658,33.4417,173700.0
2009-01-07 09:30:00,34.87,34.99,34.66,34.66,86600.0,33.0812,33.1951,32.882,32.882,86600.0
2009-01-07 09:40:00,34.66,35.1,34.56,35.1,60900.0,32.882,33.2994,32.7871,33.2994,60900.0
2009-01-07 09:50:00,35.09,35.46,35.06,35.37,94700.0,33.2899,33.6409,33.2615,33.5556,94700.0
2009-01-07 10:00:00,35.39,35.39,35.1,35.2,102600.0,33.5745,33.5745,33.2994,33.3943,102600.0
2009-01-07 10:10:00,35.18,35.22,34.95,34.97,124900.0,33.3753,33.4133,33.1571,33.1761,124900.0
2009-01-07 10:20:00,34.96,34.98,34.76,34.79,43100.0,33.1666,33.1856,32.9769,33.0053,43100.0
2009-01-07 10:30:00,34.77,34.79,34.66,34.7,43700.0,32.9863,33.0053,32.882,32.9199,43700.0
2009-01-07 10:40:00,34.72,34.73,34.54,34.64,55500.0,32.9389,32.9484,32.7681,32.863,55500.0
2009-01-07 10:50:00,34.65,34.65,34.35,34.61,147400.0,32.8725,32.8725,32.5879,32.8346,147400.0
2009-01-07 11:00:00,34.61,34.78,34.58,34.71,81100.0,32.8346,32.9958,32.8061,32.9294,81100.0
2009-01-07 11:10:00,34.71,34.89,34.71,34.79,145400.0,32.9294,33.1002,32.9294,33.0053,145400.0
2009-01-07 11:20:00,34.78,34.87,34.77,34.84,40700.0,32.9958,33.0812,32.9863,33.0528,40700.0
2009-01-07 11:30:00,34.84,34.88,34.83,34.86,101500.0,33.0528,33.0907,33.0433,33.0717,101500.0
2009-01-07 11:40:00,34.85,34.88,34.84,34.87,51900.0,33.0622,33.0907,33.0528,33.0812,51900.0
2009-01-07 11:50:00,34.86,34.96,34.84,34.9,79100.0,33.0717,33.1666,33.0528,33.1097,79100.0
2009-01-07 12:00:00,34.89,34.97,34.77,34.94,47700.0,33.1002,33.1761,32.9863,33.1476,47700.0
2009-01-07 12:10:00,34.94,34.99,34.86,34.88,41200.0,33.1476,33.1951,33.0717,33.0907,41200.0
2009-01-07 12:20:00,34.87,34.99,34.79,34.98,51800.0,33.0812,33.1951,33.0053,33.1856,51800.0
2009-01-07 12:30:00,34.98,35.0,34.88,34.96,55400.0,33.1856,33.2045,33.0907,33.1666,55400.0
2009-01-07 12:40:00,34.97,35.0,34.91,35.0,115400.0,33.1761,33.2045,33.1192,33.2045,115400.0
2009-01-07 12:50:00,35.0,35.03,34.92,34.97,67800.0,33.2045,33.233,33.1287,33.1761,67800.0
2009-01-07 13:00:00,34.97,35.08,34.97,35.08,81800.0,33.1761,33.2804,33.1761,33.2804,81800.0
2009-01-07 13:10:00,35.08,35.15,35.03,35.15,25700.0,33.2804,33.3469,33.233,33.3469,25700.0
2009-01-07 13:20:00,35.15,35.18,35.06,35.18,46000.0,33.3469,33.3753,33.2615,33.3753,46000.0
2009-01-07 13:30:00,35.19,35.28,35.14,35.25,47200.0,33.3848,33.4702,33.3374,33.4417,47200.0
2009-01-07 13:40:00,35.26,35.26,35.08,35.14,171500.0,33.4512,33.4512,33.2804,33.3374,171500.0
2009-01-07 13:50:00,35.14,35.15,35.01,35.01,43900.0,33.3374,33.3469,33.214,33.214,43900.0
2009-01-07 14:00:00,35.01,35.04,34.97,35.0,73600.0,33.214,33.2425,33.1761,33.2045,73600.0
2009-01-07 14:10:00,35.0,35.0,34.91,34.91,41400.0,33.2045,33.2045,33.1192,33.1192,41400.0
2009-01-07 14:20:00,34.93,34.96,34.87,34.96,38800.0,33.1381,33.1666,33.0812,33.1666,38800.0
2009-01-07 14:30:00,34.93,34.95,34.89,34.93,101200.0,33.1381,33.1571,33.1002,33.1381,101200.0
2009-01-07 14:40:00,34.92,34.95,34.83,34.84,104500.0,33.1287,33.1571,33.0433,33.0528,104500.0
2009-01-07 14:50:00,34.84,34.93,34.79,34.84,85900.0,33.0528,33.1381,33.0053,33.0528,85900.0
2009-01-07 15:00:00,34.83,34.87,34.62,34.63,64800.0,33.0433,33.0812,32.844,32.8535,64800.0
2009-01-07 15:10:00,34.63,34.75,34.6,34.72,78600.0,32.8535,32.9674,32.8251,32.9389,78600.0
2009-01-07 15:20:00,34.73,34.75,34.64,34.68,80700.0,32.9484,32.9674,32.863,32.901,80700.0
2009-01-07 15:30:00,34.67,34.87,34.67,34.82,150800.0,32.8915,33.0812,32.8915,33.0338,150800.0
2009-01-07 15:40:00,34.82,34.95,34.8,34.89,156600.0,33.0338,33.1571,33.0148,33.1002,156600.0
2009-01-07 15:50:00,34.9,34.95,34.81,34.9,189000.0,33.1097,33.1571,33.0243,33.1097,189000.0
2009-01-08 09:30:00,34.85,35.0,34.42,34.42,81200.0,33.0622,33.2045,32.6543,32.6543,81200.0
2009-01-08 09:40:00,34.44,34.44,34.18,34.18,98600.0,32.6733,32.6733,32.4266,32.4266,98600.0
2009-01-08 09:50:00,34.2,34.2,34.0,34.03,90400.0,32.4456,32.4456,32.2558,32.2843,90400.0
2009-01-08 10:00:00,34.03,34.06,33.84,34.01,39500.0,32.2843,32.3128,32.1041,32.2653,39500.0
2009-01-08 10:10:00,34.01,34.03,33.6,33.62,65200.0,32.2653,32.2843,31.8764,31.8953,65200.0
2009-01-08 10:20:00,33.63,33.76,33.63,33.68,88700.0,31.9048,32.0282,31.9048,31.9523,88700.0
2009-01-08 10:30:00,33.69,33.85,33.63,33.72,84600.0,31.9617,32.1135,31.9048,31.9902,84600.0
2009-01-08 10:40:00,33.71,33.84,33.7,33.84,134800.0,31.9807,32.1041,31.9712,32.1041,134800.0
2009-01-08 10:50:00,33.84,34.01,33.83,33.93,105000.0,32.1041,32.2653,32.0946,32.1894,105000.0
2009-01-08 11:00:00,33.91,34.07,33.88,34.05,265300.0,32.1705,32.3223,32.142,32.3033,265300.0
2009-01-08 11:10:00,34.06,34.23,33.99,34.18,96100.0,32.3128,32.474,32.2464,32.4266,96100.0
2009-01-08 11:20:00,34.18,34.23,33.85,33.86,89600.0,32.4266,32.474,32.1135,32.123,89600.0
2009-01-08 11:30:00,33.87,34.06,33.81,34.04,79800.0,32.1325,32.3128,32.0756,32.2938,79800.0
2009-01-08 11:40:00,34.04,34.13,33.99,34.0,59000.0,32.2938,32.3792,32.2464,32.2558,59000.0
2009-01-08 11:50:00,34.0,34.01,33.85,33.88,35800.0,32.2558,32.2653,32.1135,32.142,35800.0
2009-01-08 12:00:00,33.88,33.9,33.76,33.79,137600.0,32.142,32.161,32.0282,32.0566,137600.0
2009-01-08 12:10:00,33.79,33.91,33.78,33.78,52200.0,32.0566,32.1705,32.0471,32.0471,52200.0
2009-01-08 12:20:00,33.8,33.8,33.67,33.71,102800.0,32.0661,32.0661,31.9428,31.9807,102800.0
2009-01-08 12:30:00,33.71,33.73,33.56,33.58,56300.0,31.9807,31.9997,31.8384,31.8574,56300.0
2009-01-08 12:40:00,33.58,33.67,33.57,33.64,39700.0,31.8574,31.9428,31.8479,31.9143,39700.0
2009-01-08 12:50:00,33.65,33.75,33.57,33.57,104100.0,31.9238,32.0187,31.8479,31.8479,104100.0
2009-01-08 13:00:00,33.57,33.66,33.55,33.57,143300.0,31.8479,31.9333,31.8289,31.8479,143300.0
2009-01-08 13:10:00,33.58,33.59,33.47,33.55,86000.0,31.8574,31.8669,31.753,31.8289,86000.0
2009-01-08 13:20:00,33.54,33.55,33.4,33.43,142800.0,31.8194,31.8289,31.6866,31.7151,142800.0
2009-01-08 13:30:00,33.42,33.51,33.37,33.46,80300.0,31.7056,31.791,31.6582,31.7435,80300.0
2009-01-08 13:40:00,33.45,33.49,33.41,33.47,97500.0,31.7341,31.772,31.6961,31.753,97500.0
2009-01-08 13:50:00,33.46,33.55,33.46,33.54,129700.0,31.7435,31.8289,31.7435,31.8194,129700.0
2009-01-08 14:00:00,33.54,33.64,33.49,33.61,92200.0,31.8194,31.9143,31.772,31.8859,92200.0
2009-01-08 14:10:00,33.61,33.67,33.53,33.6,64600.0,31.8859,31.9428,31.81,31.8764,64600.0
2009-01-08 14:20:00,33.6,33.64,33.51,33.54,86000.0,31.8764,31.9143,31.791,31.8194,86000.0
2009-01-08 14:30:00,33.54,33.55,33.5,33.53,83400.0,31.8194,31.8289,31.7815,31.81,83400.0
2009-01-08 14:40:00,33.52,33.78,33.5,33.65,116500.0,31.8005,32.0471,31.7815,31.9238,116500.0
2009-01-08 14:50:00,33.66,33.83,33.65,33.79,107200.0,31.9333,32.0946,31.9238,32.0566,107200.0
2009-01-08 15:00:00,33.79,33.86,33.73,33.75,181300.0,32.0566,32.123,31.9997,32.0187,181300.0
2009-01-08 15:10:00,33.75,33.86,33.7,33.82,109600.0,32.0187,32.123,31.9712,32.0851,109600.0
2009-01-08 15:20:00,33.81,33.81,33.66,33.74,92900.0,32.0756,32.0756,31.9333,32.0092,92900.0
2009-01-08 15:30:00,33.75,33.75,33.6,33.65,142000.0,32.0187,32.0187,31.8764,31.9238,142000.0
2009-01-08 15:40:00,33.66,33.86,33.66,33.83,533300.0,31.9333,32.123,31.9333,32.0946,533300.0
2009-01-08 15:50:00,33.83,33.98,33.79,33.97,297300.0,32.0946,32.2369,32.0566,32.2274,297300.0
2009-01-09 09:30:00,34.08,34.22,33.75,33.87,113900.0,32.3317,32.4646,32.0187,32.1325,113900.0
2009-01-09 09:40:00,33.85,33.87,33.49,33.49,85500.0,32.1135,32.1325,31.772,31.772,85500.0
2009-01-09 09:50:00,33.49,33.54,33.28,33.42,97200.0,31.772,31.8194,31.5728,31.7056,97200.0
2009-01-09 10:00:00,33.42,33.76,33.37,33.74,126600.0,31.7056,32.0282,31.6582,32.0092,126600.0
2009-01-09 10:10:00,33.74,33.8,33.62,33.62,53900.0,32.0092,32.0661,31.8953,31.8953,53900.0
2009-01-09 10:20:00,33.62,33.84,33.55,33.81,132100.0,31.8953,32.1041,31.8289,32.0756,132100.0
2009-01-09 10:30:00,33.8,33.88,33.74,33.82,118000.0,32.0661,32.142,32.0092,32.0851,118000.0
2009-01-09 10:40:00,33.81,33.83,33.72,33.75,66600.0,32.0756,32.0946,31.9902,32.0187,66600.0
2009-01-09 10:50:00,33.75,33.84,33.69,33.78,54100.0,32.0187,32.1041,31.9617,32.0471,54100.0
2009-01-09 11:00:00,33.72,33.93,33.72,33.81,299200.0,31.9902,32.1894,31.9902,32.0756,299200.0
2009-01-09 11:10:00,33.82,33.87,33.75,33.8,61400.0,32.0851,32.1325,32.0187,32.0661,61400.0
2009-01-09 11:20:00,33.8,34.01,33.8,33.95,62400.0,32.0661,32.2653,32.0661,32.2084,62400.0
2009-01-09 11:30:00,33.95,34.05,33.92,34.02,52700.0,32.2084,32.3033,32.1799,32.2748,52700.0
2009-01-09 11:40:00,34.03,34.03,33.86,33.95,77200.0,32.2843,32.2843,32.123,32.2084,77200.0
2009-01-09 11:50:00,33.96,33.99,33.88,33.97,48500.0,32.2179,32.2464,32.142,32.2274,48500.0
2009-01-09 12:00:00,33.97,34.07,33.87,33.97,51800.0,32.2274,32.3223,32.1325,32.2274,51800.0
2009-01-09 12:10:00,33.97,33.98,33.83,33.88,59400.0,32.2274,32.2369,32.0946,32.142,59400.0
2009-01-09 12:20:00,33.88,33.98,33.84,33.91,44700.0,32.142,32.2369,32.1041,32.1705,44700.0
2009-01-09 12:30:00,33.9,33.97,33.87,33.95,60800.0,32.161,32.2274,32.1325,32.2084,60800.0
2009-01-09 12:40:00,33.95,34.04,33.91,33.99,81300.0,32.2084,32.2938,32.1705,32.2464,81300.0
2009-01-09 12:50:00,34.0,34.07,33.98,33.98,32200.0,32.2558,32.3223,32.2369,32.2369,32200.0
2009-01-09 13:00:00,33.99,34.15,33.97,33.98,77300.0,32.2464,32.3982,32.2274,32.2369,77300.0
2009-01-09 13:10:00,33.98,34.05,33.91,34.0,65400.0,32.2369,32.3033,32.1705,32.2558,65400.0
2009-01-09 13:20:00,33.99,34.0,33.85,33.97,40600.0,32.2464,32.2558,32.1135,32.2274,40600.0
2009-01-09 13:30:00,33.98,34.12,33.94,34.03,56100.0,32.2369,32.3697,32.1989,32.2843,56100.0
2009-01-09 13:40:00,34.04,34.13,34.01,34.12,29600.0,32.2938,32.3792,32.2653,32.3697,29600.0
2009-01-09 13:50:00,34.12,34.13,34.04,34.11,50700.0,32.3697,32.3792,32.2938,32.3602,50700.0
2009-01-09 14:00:00,34.12,34.24,34.11,34.19,85200.0,32.3697,32.4835,32.3602,32.4361,85200.0
2009-01-09 14:10:00,34.19,34.25,34.13,34.24,48600.0,32.4361,32.493,32.3792,32.4835,48600.0
2009-01-09 14:20:00,34.24,34.26,34.07,34.08,45100.0,32.4835,32.5025,32.3223,32.3317,45100.0
2009-01-09 14:30:00,34.07,34.22,34.07,34.15,51500.0,32.3223,32.4646,32.3223,32.3982,51500.0
2009-01-09 14:40:00,34.14,34.21,34.05,34.08,44500.0,32.3887,32.4551,32.3033,32.3317,44500.0
2009-01-09 14:50:00,34.08,34.19,34.05,34.11,57900.0,32.3317,32.4361,32.3033,32.3602,57900.0
2009-01-09 15:00:00,34.1,34.19,33.98,33.98,71400.0,32.3507,32.4361,32.2369,32.2369,71400.0
2009-01-09 15:10:00,33.97,34.02,33.89,33.98,90900.0,32.2274,32.2748,32.1515,32.2369,90900.0
2009-01-09 15:20:00,33.98,34.04,33.85,34.0,106800.0,32.2369,32.2938,32.1135,32.2558,106800.0
2009-01-09 15:30:00,33.99,34.09,33.95,33.98,110100.0,32.2464,32.3412,32.2084,32.2369,110100.0
2009-01-09 15:40:00,33.97,34.01,33.75,33.75,143600.0,32.2274,32.2653,32.0187,32.0187,143600.0
2009-01-09 15:50:00,33.77,33.87,33.74,33.8,266000.0,32.0376,32.1325,32.0092,32.0661,266000.0
2009-01-12 09:30:00,34.29,34.53,33.8,34.28,160400.0,32.531,32.7587,32.0661,32.5215,160400.0
2009-01-12 09:40:00,34.3,34.4,34.12,34.2,106000.0,32.5405,32.6353,32.3697,32.4456,106000.0
2009-01-12 09:50:00,34.2,34.36,34.12,34.32,109900.0,32.4456,32.5974,32.3697,32.5594,109900.0
2009-01-12 10:00:00,34.33,34.35,34.26,34.28,180200.0,32.5689,32.5879,32.5025,32.5215,180200.0
2009-01-12 10:10:00,34.29,34.39,34.26,34.29,101200.0,32.531,32.6258,32.5025,32.531,101200.0
2009-01-12 10:20:00,34.29,34.32,34.13,34.22,175500.0,32.531,32.5594,32.3792,32.4646,175500.0
2009-01-12 10:30:00,34.22,34.27,34.19,34.24,104600.0,32.4646,32.512,32.4361,32.4835,104600.0
2009-01-12 10:40:00,34.24,34.38,34.22,34.3,91600.0,32.4835,32.6164,32.4646,32.5405,91600.0
2009-01-12 10:50:00,34.31,34.36,34.26,34.3,60200.0,32.5499,32.5974,32.5025,32.5405,60200.0
2009-01-12 11:00:00,34.29,34.34,34.28,34.32,102100.0,32.531,32.5784,32.5215,32.5594,102100.0
2009-01-12 11:10:00,34.31,34.4,34.31,34.39,92700.0,32.5499,32.6353,32.5499,32.6258,92700.0
2009-01-12 11:20:00,34.38,34.41,34.31,34.36,83300.0,32.6164,32.6448,32.5499,32.5974,83300.0
2009-01-12 11:30:00,34.35,34.36,34.3,34.35,107000.0,32.5879,32.5974,32.5405,32.5879,107000.0
2009-01-12 11:40:00,34.34,34.42,34.33,34.36,91300.0,32.5784,32.6543,32.5689,32.5974,91300.0
2009-01-12 11:50:00,34.36,34.39,34.33,34.35,79500.0,32.5974,32.6258,32.5689,32.5879,79500.0
2009-01-12 12:00:00,34.35,34.36,34.25,34.35,144200.0,32.5879,32.5974,32.493,32.5879,144200.0
2009-01-12 12:10:00,34.35,34.4,34.32,34.36,59000.0,32.5879,32.6353,32.5594,32.5974,59000.0
2009-01-12 12:20:00,34.37,34.39,34.34,34.36,44000.0,32.6069,32.6258,32.5784,32.5974,44000.0
2009-01-12 12:30:00,34.35,34.51,34.34,34.4,122200.0,32.5879,32.7397,32.5784,32.6353,122200.0
2009-01-12 12:40:00,34.41,34.43,34.34,34.37,45900.0,32.6448,32.6638,32.5784,32.6069,45900.0
2009-01-12 12:50:00,34.38,34.48,34.34,34.47,94000.0,32.6164,32.7112,32.5784,32.7017,94000.0
2009-01-12 13:00:00,34.46,34.53,34.42,34.53,65500.0,32.6922,32.7587,32.6543,32.7587,65500.0
2009-01-12 13:10:00,34.53,34.61,34.52,34.55,51000.0,32.7587,32.8346,32.7492,32.7776,51000.0
2009-01-12 13:20:00,34.54,34.55,34.4,34.51,88600.0,32.7681,32.7776,32.6353,32.7397,88600.0
2009-01-12 13:30:00,34.5,34.56,34.4,34.44,76800.0,32.7302,32.7871,32.6353,32.6733,76800.0
2009-01-12 13:40:00,34.41,34.54,34.4,34.53,39100.0,32.6448,32.7681,32.6353,32.7587,39100.0
2009-01-12 13:50:00,34.53,34.6,34.47,34.58,114500.0,32.7587,32.8251,32.7017,32.8061,114500.0
2009-01-12 14:00:00,34.57,34.59,34.3,34.32,134400.0,32.7966,32.8156,32.5405,32.5594,134400.0
2009-01-12 14:10:00,34.31,34.39,34.28,34.34,58300.0,32.5499,32.6258,32.5215,32.5784,58300.0
2009-01-12 14:20:00,34.34,34.37,34.28,34.28,66500.0,32.5784,32.6069,32.5215,32.5215,66500.0
2009-01-12 14:30:00,34.28,34.3,34.15,34.19,57600.0,32.5215,32.5405,32.3982,32.4361,57600.0
2009-01-12 14:40:00,34.18,34.2,34.02,34.06,65800.0,32.4266,32.4456,32.2748,32.3128,65800.0
2009-01-12 14:50:00,34.06,34.15,34.05,34.08,60000.0,32.3128,32.3982,32.3033,32.3317,60000.0
2009-01-12 15:00:00,34.08,34.19,33.95,33.99,102400.0,32.3317,32.4361,32.2084,32.2464,102400.0
2009-01-12 15:10:00,33.99,34.07,33.94,33.95,83300.0,32.2464,32.3223,32.1989,32.2084,83300.0
2009-01-12 15:20:00,33.94,34.11,33.9,34.07,87700.0,32.1989,32.3602,32.161,32.3223,87700.0
2009-01-12 15:30:00,34.06,34.13,33.91,34.1,175700.0,32.3128,32.3792,32.1705,32.3507,175700.0
2009-01-12 15:40:00,34.09,34.17,33.98,34.17,131200.0,32.3412,32.4171,32.2369,32.4171,131200.0
2009-01-12 15:50:00,34.16,34.2,34.07,34.09,260700.0,32.4076,32.4456,32.3223,32.3412,260700.0
2009-01-13 09:30:00,34.5,34.52,34.06,34.31,120700.0,32.7302,32.7492,32.3128,32.5499,120700.0
2009-01-13 09:40:00,34.31,34.78,34.27,34.78,100100.0,32.5499,32.9958,32.512,32.9958,100100.0
2009-01-13 09:50:00,34.72,35.02,34.7,34.89,130800.0,32.9389,33.2235,32.9199,33.1002,130800.0
2009-01-13 10:00:00,34.88,35.04,34.87,34.98,71400.0,33.0907,33.2425,33.0812,33.1856,71400.0
2009-01-13 10:10:00,35.02,35.08,34.83,34.87,64300.0,33.2235,33.2804,33.0433,33.0812,64300.0
2009-01-13 10:20:00,34.87,34.87,34.71,34.75,62800.0,33.0812,33.0812,32.9294,32.9674,62800.0
2009-01-13 10:30:00,34.74,34.75,34.58,34.63,65100.0,32.9579,32.9674,32.8061,32.8535,65100.0
2009-01-13 10:40:00,34.63,35.05,34.63,35.04,126700.0,32.8535,33.252,32.8535,33.2425,126700.0
2009-01-13 10:50:00,35.04,35.4,35.04,35.38,194500.0,33.2425,33.584,33.2425,33.5651,194500.0
2009-01-13 11:00:00,35.37,35.54,35.25,35.51,154300.0,33.5556,33.7168,33.4417,33.6884,154300.0
2009-01-13 11:10:00,35.52,35.53,35.32,35.47,215900.0,33.6979,33.7074,33.5081,33.6504,215900.0
2009-01-13 11:20:00,35.46,35.69,35.3,35.65,104500.0,33.6409,33.8592,33.4892,33.8212,104500.0
2009-01-13 11:30:00,35.65,35.96,35.6,35.93,207800.0,33.8212,34.1153,33.7738,34.0868,207800.0
2009-01-13 11:40:00,35.93,36.07,35.77,35.79,125200.0,34.0868,34.2197,33.935,33.954,125200.0
2009-01-13 11:50:00,35.8,36.0,35.75,35.98,65600.0,33.9635,34.1532,33.9161,34.1343,65600.0
2009-01-13 12:00:00,35.96,36.0,35.82,35.85,80000.0,34.1153,34.1532,33.9825,34.0109,80000.0
2009-01-13 12:10:00,35.85,35.86,35.71,35.78,133400.0,34.0109,34.0204,33.8781,33.9445,133400.0
2009-01-13 12:20:00,35.78,36.03,35.77,36.01,148500.0,33.9445,34.1817,33.935,34.1627,148500.0
2009-01-13 12:30:00,35.99,36.19,35.99,36.19,138400.0,34.1438,34.3335,34.1438,34.3335,138400.0
2009-01-13 12:40:00,36.18,36.32,36.07,36.29,150000.0,34.324,34.4568,34.2197,34.4284,150000.0
2009-01-13 12:50:00,36.28,36.73,36.28,36.62,312000.0,34.4189,34.8458,34.4189,34.7414,312000.0
2009-01-13 13:00:00,36.62,36.75,36.49,36.58,249600.0,34.7414,34.8648,34.6181,34.7035,249600.0
2009-01-13 13:10:00,36.59,36.71,36.54,36.71,226700.0,34.713,34.8268,34.6655,34.8268,226700.0
2009-01-13 13:20:00,36.7,36.71,36.43,36.59,213500.0,34.8173,34.8268,34.5612,34.713,213500.0
2009-01-13 13:30:00,36.59,36.79,36.54,36.79,211500.0,34.713,34.9027,34.6655,34.9027,211500.0
2009-01-13 13:40:00,36.79,36.84,36.65,36.77,342200.0,34.9027,34.9502,34.7699,34.8837,342200.0
2009-01-13 13:50:00,36.76,36.81,36.65,36.78,304900.0,34.8743,34.9217,34.7699,34.8932,304900.0
2009-01-13 14:00:00,36.78,36.9,36.76,36.85,165000.0,34.8932,35.0071,34.8743,34.9596,165000.0
2009-01-13 14:10:00,36.85,37.04,36.82,37.0,189600.0,34.9596,35.1399,34.9312,35.1019,189600.0
2009-01-13 14:20:00,37.0,37.14,36.88,37.04,262000.0,35.1019,35.2348,34.9881,35.1399,262000.0
2009-01-13 14:30:00,37.03,37.38,36.99,37.28,236900.0,35.1304,35.4625,35.0925,35.3676,236900.0
2009-01-13 14:40:00,37.29,37.46,37.25,37.27,279900.0,35.3771,35.5384,35.3391,35.3581,279900.0
2009-01-13 14:50:00,37.27,37.28,36.99,37.0,261900.0,35.3581,35.3676,35.0925,35.1019,261900.0
2009-01-13 15:00:00,37.0,37.08,36.83,36.98,359200.0,35.1019,35.1778,34.9407,35.083,359200.0
2009-01-13 15:10:00,36.99,37.2,36.95,37.08,223900.0,35.0925,35.2917,35.0545,35.1778,223900.0
2009-01-13 15:20:00,37.07,37.12,36.99,37.1,181200.0,35.1684,35.2158,35.0925,35.1968,181200.0
2009-01-13 15:30:00,37.1,37.32,36.97,37.3,276000.0,35.1968,35.4055,35.0735,35.3866,276000.0
2009-01-13 15:40:00,37.3,37.41,37.25,37.38,314800.0,35.3866,35.4909,35.3391,35.4625,314800.0
2009-01-13 15:50:00,37.38,37.45,37.0,37.04,470500.0,35.4625,35.5289,35.1019,35.1399,470500.0
2009-01-14 09:30:00,36.42,36.9,36.01,36.4,336400.0,34.5517,35.0071,34.1627,34.5327,336400.0
2009-01-14 09:40:00,36.4,36.57,36.26,36.53,222200.0,34.5327,34.694,34.3999,34.6561,222200.0
2009-01-14 09:50:00,36.51,36.79,36.49,36.79,251300.0,34.6371,34.9027,34.6181,34.9027,251300.0
2009-01-14 10:00:00,36.77,37.18,36.73,37.01,291500.0,34.8837,35.2727,34.8458,35.1114,291500.0
2009-01-14 10:10:00,37.04,37.24,36.81,36.84,233900.0,35.1399,35.3296,34.9217,34.9502,233900.0
2009-01-14 10:20:00,36.84,36.97,36.75,36.88,107700.0,34.9502,35.0735,34.8648,34.9881,107700.0
2009-01-14 10:30:00,36.88,36.88,36.37,36.6,205200.0,34.9881,34.9881,34.5043,34.7225,205200.0
2009-01-14 10:40:00,36.58,36.6,36.22,36.33,200300.0,34.7035,34.7225,34.362,34.4663,200300.0
2009-01-14 10:50:00,36.32,36.56,36.3,36.5,145200.0,34.4568,34.6845,34.4379,34.6276,145200.0
2009-01-14 11:00:00,36.49,36.55,36.34,36.38,148000.0,34.6181,34.675,34.4758,34.5138,148000.0
2009-01-14 11:10:00,36.39,36.47,36.27,36.47,131700.0,34.5232,34.5991,34.4094,34.5991,131700.0
2009-01-14 11:20:00,36.47,36.63,36.42,36.54,89300.0,34.5991,34.7509,34.5517,34.6655,89300.0
2009-01-14 11:30:00,36.53,36.78,36.49,36.75,163200.0,34.6561,34.8932,34.6181,34.8648,163200.0
2009-01-14 11:40:00,36.75,36.75,36.56,36.67,75900.0,34.8648,34.8648,34.6845,34.7889,75900.0
2009-01-14 11:50:00,36.67,36.75,36.58,36.59,102400.0,34.7889,34.8648,34.7035,34.713,102400.0
2009-01-14 12:00:00,36.58,36.69,36.57,36.65,84400.0,34.7035,34.8079,34.694,34.7699,84400.0
2009-01-14 12:10:00,36.66,36.67,36.39,36.4,71800.0,34.7794,34.7889,34.5232,34.5327,71800.0
2009-01-14 12:20:00,36.39,36.61,36.38,36.59,187800.0,34.5232,34.732,34.5138,34.713,187800.0
2009-01-14 12:30:00,36.59,36.6,36.44,36.53,60600.0,34.713,34.7225,34.5707,34.6561,60600.0
2009-01-14 12:40:00,36.53,36.63,36.47,36.58,101600.0,34.6561,34.7509,34.5991,34.7035,101600.0
2009-01-14 12:50:00,36.57,36.75,36.56,36.69,94300.0,34.694,34.8648,34.6845,34.8079,94300.0
2009-01-14 13:00:00,36.7,36.76,36.68,36.71,79800.0,34.8173,34.8743,34.7984,34.8268,79800.0
2009-01-14 13:10:00,36.71,36.72,36.51,36.56,61400.0,34.8268,34.8363,34.6371,34.6845,61400.0
2009-01-14 13:20:00,36.56,36.57,36.38,36.42,77000.0,34.6845,34.694,34.5138,34.5517,77000.0
2009-01-14 13:30:00,36.41,36.6,36.38,36.52,76300.0,34.5422,34.7225,34.5138,34.6466,76300.0
2009-01-14 13:40:00,36.54,36.63,36.54,36.6,65400.0,34.6655,34.7509,34.6655,34.7225,65400.0
2009-01-14 13:50:00,36.6,36.64,36.54,36.6,62600.0,34.7225,34.7604,34.6655,34.7225,62600.0
2009-01-14 14:00:00,36.58,36.63,36.33,36.54,170500.0,34.7035,34.7509,34.4663,34.6655,170500.0
2009-01-14 14:10:00,36.52,36.63,36.46,36.53,105300.0,34.6466,34.7509,34.5897,34.6561,105300.0
2009-01-14 14:20:00,36.53,36.56,36.41,36.48,110700.0,34.6561,34.6845,34.5422,34.6086,110700.0
2009-01-14 14:30:00,36.48,36.74,36.47,36.72,77100.0,34.6086,34.8553,34.5991,34.8363,77100.0
2009-01-14 14:40:00,36.73,36.74,36.45,36.47,124300.0,34.8458,34.8553,34.5802,34.5991,124300.0
2009-01-14 14:50:00,36.46,36.53,36.41,36.44,85400.0,34.5897,34.6561,34.5422,34.5707,85400.0
2009-01-14 15:00:00,36.41,36.42,36.11,36.25,120000.0,34.5422,34.5517,34.2576,34.3904,120000.0
2009-01-14 15:10:00,36.23,36.27,36.06,36.27,93700.0,34.3714,34.4094,34.2102,34.4094,93700.0
2009-01-14 15:20:00,36.26,36.48,36.23,36.35,150100.0,34.3999,34.6086,34.3714,34.4853,150100.0
2009-01-14 15:30:00,36.34,36.49,36.24,36.26,109900.0,34.4758,34.6181,34.3809,34.3999,109900.0
2009-01-14 15:40:00,36.26,36.62,36.24,36.61,174100.0,34.3999,34.7414,34.3809,34.732,174100.0
2009-01-14 15:50:00,36.62,36.64,36.39,36.46,277100.0,34.7414,34.7604,34.5232,34.5897,277100.0
2009-01-15 09:30:00,36.04,36.78,35.86,36.73,116800.0,34.1912,34.8932,34.0204,34.8458,116800.0
2009-01-15 09:40:00,36.71,36.86,36.33,36.53,113200.0,34.8268,34.9691,34.4663,34.6561,113200.0
2009-01-15 09:50:00,36.53,36.84,36.33,36.65,142100.0,34.6561,34.9502,34.4663,34.7699,142100.0
2009-01-15 10:00:00,36.64,36.77,36.37,36.39,74800.0,34.7604,34.8837,34.5043,34.5232,74800.0
2009-01-15 10:10:00,36.39,36.54,36.17,36.18,57000.0,34.5232,34.6655,34.3145,34.324,57000.0
2009-01-15 10:20:00,36.22,36.23,36.0,36.07,49600.0,34.362,34.3714,34.1532,34.2197,49600.0
2009-01-15 10:30:00,36.07,36.17,36.0,36.12,107200.0,34.2197,34.3145,34.1532,34.2671,107200.0
2009-01-15 10:40:00,36.1,36.21,36.01,36.03,54400.0,34.2481,34.3525,34.1627,34.1817,54400.0
2009-01-15 10:50:00,36.03,36.07,35.9,35.9,68100.0,34.1817,34.2197,34.0584,34.0584,68100.0
2009-01-15 11:00:00,35.9,36.28,35.87,36.26,137300.0,34.0584,34.4189,34.0299,34.3999,137300.0
2009-01-15 11:10:00,36.26,36.38,36.22,36.28,184400.0,34.3999,34.5138,34.362,34.4189,184400.0
2009-01-15 11:20:00,36.28,36.43,36.26,36.42,73800.0,34.4189,34.5612,34.3999,34.5517,73800.0
2009-01-15 11:30:00,36.41,36.53,36.37,36.52,94100.0,34.5422,34.6561,34.5043,34.6466,94100.0
2009-01-15 11:40:00,36.52,36.81,36.52,36.8,167800.0,34.6466,34.9217,34.6466,34.9122,167800.0
2009-01-15 11:50:00,36.8,37.13,36.8,37.11,148500.0,34.9122,35.2253,34.9122,35.2063,148500.0
2009-01-15 12:00:00,37.12,37.23,37.03,37.14,201000.0,35.2158,35.3202,35.1304,35.2348,201000.0
2009-01-15 12:10:00,37.14,37.33,37.09,37.15,305900.0,35.2348,35.415,35.1873,35.2443,305900.0
2009-01-15 12:20:00,37.15,37.23,37.02,37.2,134400.0,35.2443,35.3202,35.1209,35.2917,134400.0
2009-01-15 12:30:00,37.19,37.42,36.94,36.96,183400.0,35.2822,35.5004,35.045,35.064,183400.0
2009-01-15 12:40:00,36.96,37.0,36.89,36.89,133400.0,35.064,35.1019,34.9976,34.9976,133400.0
2009-01-15 12:50:00,36.89,37.03,36.86,37.03,74300.0,34.9976,35.1304,34.9691,35.1304,74300.0
2009-01-15 13:00:00,37.02,37.08,36.99,37.01,40100.0,35.1209,35.1778,35.0925,35.1114,40100.0
2009-01-15 13:10:00,37.0,37.19,36.99,37.14,69200.0,35.1019,35.2822,35.0925,35.2348,69200.0
2009-01-15 13:20:00,37.14,37.39,37.09,37.37,82200.0,35.2348,35.4719,35.1873,35.453,82200.0
2009-01-15 13:30:00,37.37,37.45,37.21,37.4,92900.0,35.453,35.5289,35.3012,35.4814,92900.0
2009-01-15 13:40:00,37.4,37.49,37.28,37.39,92800.0,35.4814,35.5668,35.3676,35.4719,92800.0
2009-01-15 13:50:00,37.36,38.0,37.35,37.83,241100.0,35.4435,36.0507,35.434,35.8894,241100.0
2009-01-15 14:00:00,37.83,38.19,37.79,38.18,164400.0,35.8894,36.2309,35.8514,36.2214,164400.0
2009-01-15 14:10:00,38.17,38.52,38.07,38.42,228000.0,36.2119,36.544,36.1171,36.4491,228000.0
2009-01-15 14:20:00,38.42,38.92,38.39,38.9,289600.0,36.4491,36.9235,36.4206,36.9045,289600.0
2009-01-15 14:30:00,38.89,39.02,38.8,38.87,232900.0,36.895,37.0183,36.8096,36.876,232900.0
2009-01-15 14:40:00,38.87,39.04,38.79,38.85,272600.0,36.876,37.0373,36.8001,36.857,272600.0
2009-01-15 14:50:00,38.85,38.97,38.72,38.8,262600.0,36.857,36.9709,36.7337,36.8096,262600.0
2009-01-15 15:00:00,38.79,38.87,38.53,38.56,181500.0,36.8001,36.876,36.5535,36.5819,181500.0
2009-01-15 15:10:00,38.56,38.82,38.51,38.79,154500.0,36.5819,36.8286,36.5345,36.8001,154500.0
2009-01-15 15:20:00,38.79,38.81,38.5,38.5,163300.0,36.8001,36.8191,36.525,36.525,163300.0
2009-01-15 15:30:00,38.5,38.5,38.04,38.14,291600.0,36.525,36.525,36.0886,36.1835,291600.0
2009-01-15 15:40:00,38.14,38.24,37.93,38.02,265200.0,36.1835,36.2783,35.9842,36.0696,265200.0
2009-01-15 15:50:00,38.02,38.28,38.01,38.27,528200.0,36.0696,36.3163,36.0601,36.3068,528200.0
2009-01-16 09:30:00,38.34,38.99,38.09,38.6,441000.0,36.3732,36.9899,36.136,36.6199,441000.0
2009-01-16 09:40:00,38.6,39.45,38.51,39.19,227400.0,36.6199,37.4263,36.5345,37.1796,227400.0
2009-01-16 09:50:00,39.19,39.26,38.86,39.03,110600.0,37.1796,37.246,36.8665,37.0278,110600.0
2009-01-16 10:00:00,39.02,39.26,39.01,39.18,95300.0,37.0183,37.246,37.0088,37.1701,95300.0
2009-01-16 10:10:00,39.18,39.22,39.0,39.14,221100.0,37.1701,37.2081,36.9994,37.1322,221100.0
2009-01-16 10:20:00,39.1,39.14,38.84,38.84,71900.0,37.0942,37.1322,36.8476,36.8476,71900.0
2009-01-16 10:30:00,38.83,39.08,38.77,38.95,100000.0,36.8381,37.0752,36.7812,36.9519,100000.0
2009-01-16 10:40:00,38.93,38.93,38.62,38.67,161400.0,36.9329,36.9329,36.6388,36.6863,161400.0
2009-01-16 10:50:00,38.67,38.78,38.48,38.53,98400.0,36.6863,36.7906,36.506,36.5535,98400.0
2009-01-16 11:00:00,38.54,38.54,38.18,38.34,318200.0,36.5629,36.5629,36.2214,36.3732,318200.0
2009-01-16 11:10:00,38.34,38.47,38.33,38.38,202600.0,36.3732,36.4965,36.3637,36.4112,202600.0
2009-01-16 11:20:00,38.41,38.77,38.39,38.75,80800.0,36.4396,36.7812,36.4206,36.7622,80800.0
2009-01-16 11:30:00,38.75,38.81,38.52,38.66,88700.0,36.7622,36.8191,36.544,36.6768,88700.0
2009-01-16 11:40:00,38.66,38.87,38.64,38.83,97900.0,36.6768,36.876,36.6578,36.8381,97900.0
2009-01-16 11:50:00,38.83,38.91,38.7,38.81,92900.0,36.8381,36.914,36.7147,36.8191,92900.0
2009-01-16 12:00:00,38.8,38.81,38.64,38.69,84500.0,36.8096,36.8191,36.6578,36.7053,84500.0
2009-01-16 12:10:00,38.67,38.73,38.58,38.6,185100.0,36.6863,36.7432,36.6009,36.6199,185100.0
2009-01-16 12:20:00,38.59,38.61,38.5,38.59,100400.0,36.6104,36.6294,36.525,36.6104,100400.0
2009-01-16 12:30:00,38.59,38.66,38.48,38.6,135200.0,36.6104,36.6768,36.506,36.6199,135200.0
2009-01-16 12:40:00,38.57,38.6,38.55,38.55,85700.0,36.5914,36.6199,36.5724,36.5724,85700.0
2009-01-16 12:50:00,38.56,38.58,38.44,38.45,115100.0,36.5819,36.6009,36.4681,36.4776,115100.0
2009-01-16 13:00:00,38.46,38.53,38.41,38.43,108000.0,36.4871,36.5535,36.4396,36.4586,108000.0
2009-01-16 13:10:00,38.41,38.56,38.41,38.55,165200.0,36.4396,36.5819,36.4396,36.5724,165200.0
2009-01-16 13:20:00,38.53,38.66,38.48,38.56,109000.0,36.5535,36.6768,36.506,36.5819,109000.0
2009-01-16 13:30:00,38.55,38.85,38.55,38.82,142900.0,36.5724,36.857,36.5724,36.8286,142900.0
2009-01-16 13:40:00,38.82,38.85,38.7,38.72,138400.0,36.8286,36.857,36.7147,36.7337,138400.0
2009-01-16 13:50:00,38.7,38.84,38.66,38.79,77300.0,36.7147,36.8476,36.6768,36.8001,77300.0
2009-01-16 14:00:00,38.79,38.82,38.66,38.75,104400.0,36.8001,36.8286,36.6768,36.7622,104400.0
2009-01-16 14:10:00,38.76,38.79,38.7,38.72,89600.0,36.7717,36.8001,36.7147,36.7337,89600.0
2009-01-16 14:20:00,38.72,38.78,38.62,38.78,96100.0,36.7337,36.7906,36.6388,36.7906,96100.0
2009-01-16 14:30:00,38.77,38.87,38.7,38.73,129800.0,36.7812,36.876,36.7147,36.7432,129800.0
2009-01-16 14:40:00,38.74,38.8,38.68,38.77,141000.0,36.7527,36.8096,36.6958,36.7812,141000.0
2009-01-16 14:50:00,38.76,38.81,38.7,38.78,153100.0,36.7717,36.8191,36.7147,36.7906,153100.0
2009-01-16 15:00:00,38.78,38.84,38.74,38.78,123300.0,36.7906,36.8476,36.7527,36.7906,123300.0
2009-01-16 15:10:00,38.8,38.97,38.79,38.94,82400.0,36.8096,36.9709,36.8001,36.9424,82400.0
2009-01-16 15:20:00,38.96,39.09,38.79,38.79,149900.0,36.9614,37.0847,36.8001,36.8001,149900.0
2009-01-16 15:30:00,38.8,38.96,38.8,38.9,120400.0,36.8096,36.9614,36.8096,36.9045,120400.0
2009-01-16 15:40:00,38.9,38.98,38.8,38.9,169500.0,36.9045,36.9804,36.8096,36.9045,169500.0
2009-01-16 15:50:00,38.89,38.99,38.84,38.85,246900.0,36.895,36.9899,36.8476,36.857,246900.0
2009-01-20 09:30:00,38.83,39.45,38.5,38.59,182700.0,36.8381,37.4263,36.525,36.6104,182700.0
2009-01-20 09:40:00,38.59,38.62,38.2,38.33,130200.0,36.6104,36.6388,36.2404,36.3637,130200.0
2009-01-20 09:50:00,38.34,38.35,37.65,37.74,181100.0,36.3732,36.3827,35.7186,35.804,181100.0
2009-01-20 10:00:00,37.74,37.78,37.58,37.72,313900.0,35.804,35.8419,35.6522,35.785,313900.0
2009-01-20 10:10:00,37.73,37.79,37.31,37.35,281800.0,35.7945,35.8514,35.396,35.434,281800.0
2009-01-20 10:20:00,37.35,37.39,37.04,37.13,295200.0,35.434,35.4719,35.1399,35.2253,295200.0
2009-01-20 10:30:00,37.13,37.16,36.82,36.94,260400.0,35.2253,35.2537,34.9312,35.045,260400.0
2009-01-20 10:40:00,36.94,37.01,36.75,36.75,132800.0,35.045,35.1114,34.8648,34.8648,132800.0
2009-01-20 10:50:00,36.75,36.8,36.53,36.57,155400.0,34.8648,34.9122,34.6561,34.694,155400.0
2009-01-20 11:00:00,36.57,36.9,36.52,36.7,219900.0,34.694,35.0071,34.6466,34.8173,219900.0
2009-01-20 11:10:00,36.71,36.74,36.61,36.7,111600.0,34.8268,34.8553,34.732,34.8173,111600.0
2009-01-20 11:20:00,36.7,36.7,36.47,36.54,89500.0,34.8173,34.8173,34.5991,34.6655,89500.0
2009-01-20 11:30:00,36.54,36.75,36.47,36.68,132200.0,34.6655,34.8648,34.5991,34.7984,132200.0
2009-01-20 11:40:00,36.69,36.69,36.48,36.5,127800.0,34.8079,34.8079,34.6086,34.6276,127800.0
2009-01-20 11:50:00,36.49,36.51,36.26,36.31,70400.0,34.6181,34.6371,34.3999,34.4473,70400.0
2009-01-20 12:00:00,36.3,36.35,36.18,36.18,108100.0,34.4379,34.4853,34.324,34.324,108100.0
2009-01-20 12:10:00,36.18,36.33,36.08,36.18,127100.0,34.324,34.4663,34.2291,34.324,127100.0
2009-01-20 12:20:00,36.18,36.26,35.99,36.0,143800.0,34.324,34.3999,34.1438,34.1532,143800.0
2009-01-20 12:30:00,36.0,36.26,35.99,36.21,113000.0,34.1532,34.3999,34.1438,34.3525,113000.0
2009-01-20 12:40:00,36.21,36.54,36.19,36.44,198600.0,34.3525,34.6655,34.3335,34.5707,198600.0
2009-01-20 12:50:00,36.45,36.53,36.33,36.38,79600.0,34.5802,34.6561,34.4663,34.5138,79600.0
2009-01-20 13:00:00,36.37,36.57,36.31,36.36,68600.0,34.5043,34.694,34.4473,34.4948,68600.0
2009-01-20 13:10:00,36.36,36.43,36.23,36.4,105700.0,34.4948,34.5612,34.3714,34.5327,105700.0
2009-01-20 13:20:00,36.39,36.56,36.3,36.49,50700.0,34.5232,34.6845,34.4379,34.6181,50700.0
2009-01-20 13:30:00,36.47,36.56,36.26,36.37,98100.0,34.5991,34.6845,34.3999,34.5043,98100.0
2009-01-20 13:40:00,36.36,36.59,36.35,36.44,73900.0,34.4948,34.713,34.4853,34.5707,73900.0
2009-01-20 13:50:00,36.44,36.54,36.37,36.42,69200.0,34.5707,34.6655,34.5043,34.5517,69200.0
2009-01-20 14:00:00,36.42,36.59,36.38,36.5,73200.0,34.5517,34.713,34.5138,34.6276,73200.0
2009-01-20 14:10:00,36.51,36.55,36.35,36.41,84400.0,34.6371,34.675,34.4853,34.5422,84400.0
2009-01-20 14:20:00,36.41,36.43,36.17,36.34,80900.0,34.5422,34.5612,34.3145,34.4758,80900.0
2009-01-20 14:30:00,36.34,36.53,36.3,36.5,147800.0,34.4758,34.6561,34.4379,34.6276,147800.0
2009-01-20 14:40:00,36.49,36.52,36.23,36.32,125000.0,34.6181,34.6466,34.3714,34.4568,125000.0
2009-01-20 14:50:00,36.3,36.55,36.28,36.42,147800.0,34.4379,34.675,34.4189,34.5517,147800.0
2009-01-20 15:00:00,36.41,36.47,36.23,36.26,144300.0,34.5422,34.5991,34.3714,34.3999,144300.0
2009-01-20 15:10:00,36.26,36.38,36.14,36.32,185800.0,34.3999,34.5138,34.2861,34.4568,185800.0
2009-01-20 15:20:00,36.31,36.55,36.25,36.47,184400.0,34.4473,34.675,34.3904,34.5991,184400.0
2009-01-20 15:30:00,36.47,36.71,36.42,36.54,267500.0,34.5991,34.8268,34.5517,34.6655,267500.0
2009-01-20 15:40:00,36.54,36.67,36.45,36.57,235000.0,34.6655,34.7889,34.5802,34.694,235000.0
2009-01-20 15:50:00,36.57,36.59,36.35,36.5,582000.0,34.694,34.713,34.4853,34.6276,582000.0
2009-01-21 09:30:00,37.03,37.16,36.51,36.78,119500.0,35.1304,35.2537,34.6371,34.8932,119500.0
2009-01-21 09:40:00,36.79,37.06,36.73,37.06,113100.0,34.9027,35.1589,34.8458,35.1589,113100.0
2009-01-21 09:50:00,37.03,37.22,36.86,37.16,157400.0,35.1304,35.3107,34.9691,35.2537,157400.0
2009-01-21 10:00:00,37.21,37.26,36.89,36.9,141300.0,35.3012,35.3486,34.9976,35.0071,141300.0
2009-01-21 10:10:00,36.9,36.9,36.65,36.85,95000.0,35.0071,35.0071,34.7699,34.9596,95000.0
2009-01-21 10:20:00,36.88,36.88,36.5,36.58,103700.0,34.9881,34.9881,34.6276,34.7035,103700.0
2009-01-21 10:30:00,36.57,36.68,36.37,36.47,79800.0,34.694,34.7984,34.5043,34.5991,79800.0
2009-01-21 10:40:00,36.46,36.46,36.16,36.18,104600.0,34.5897,34.5897,34.305,34.324,104600.0
2009-01-21 10:50:00,36.17,36.19,35.8,35.9,101800.0,34.3145,34.3335,33.9635,34.0584,101800.0
2009-01-21 11:00:00,35.9,36.14,35.89,36.05,89600.0,34.0584,34.2861,34.0489,34.2007,89600.0
2009-01-21 11:10:00,36.1,36.13,35.83,35.86,75900.0,34.2481,34.2766,33.992,34.0204,75900.0
2009-01-21 11:20:00,35.85,36.0,35.73,35.96,126200.0,34.0109,34.1532,33.8971,34.1153,126200.0
2009-01-21 11:30:00,35.97,36.08,35.87,35.98,74000.0,34.1248,34.2291,34.0299,34.1343,74000.0
2009-01-21 11:40:00,36.0,36.11,35.97,35.98,42500.0,34.1532,34.2576,34.1248,34.1343,42500.0
2009-01-21 11:50:00,36.0,36.16,35.9,35.94,98000.0,34.1532,34.305,34.0584,34.0963,98000.0
2009-01-21 12:00:00,35.95,36.03,35.76,36.0,150600.0,34.1058,34.1817,33.9256,34.1532,150600.0
2009-01-21 12:10:00,36.0,36.03,35.82,35.86,135400.0,34.1532,34.1817,33.9825,34.0204,135400.0
2009-01-21 12:20:00,35.86,35.94,35.65,35.67,100500.0,34.0204,34.0963,33.8212,33.8402,100500.0
2009-01-21 12:30:00,35.67,35.89,35.61,35.74,85300.0,33.8402,34.0489,33.7833,33.9066,85300.0
2009-01-21 12:40:00,35.75,35.82,35.67,35.76,82400.0,33.9161,33.9825,33.8402,33.9256,82400.0
2009-01-21 12:50:00,35.75,35.85,35.57,35.85,96700.0,33.9161,34.0109,33.7453,34.0109,96700.0
2009-01-21 13:00:00,35.82,36.04,35.8,35.87,90900.0,33.9825,34.1912,33.9635,34.0299,90900.0
2009-01-21 13:10:00,35.88,35.88,35.64,35.71,120200.0,34.0394,34.0394,33.8117,33.8781,120200.0
2009-01-21 13:20:00,35.73,35.76,35.64,35.69,50400.0,33.8971,33.9256,33.8117,33.8592,50400.0
2009-01-21 13:30:00,35.69,35.99,35.58,35.96,171600.0,33.8592,34.1438,33.7548,34.1153,171600.0
2009-01-21 13:40:00,35.97,36.07,35.89,35.93,150200.0,34.1248,34.2197,34.0489,34.0868,150200.0
2009-01-21 13:50:00,35.93,36.0,35.87,35.93,140300.0,34.0868,34.1532,34.0299,34.0868,140300.0
2009-01-21 14:00:00,35.92,35.98,35.7,35.77,161700.0,34.0774,34.1343,33.8686,33.935,161700.0
2009-01-21 14:10:00,35.77,35.94,35.74,35.88,161100.0,33.935,34.0963,33.9066,34.0394,161100.0
2009-01-21 14:20:00,35.87,35.92,35.71,35.77,534700.0,34.0299,34.0774,33.8781,33.935,534700.0
2009-01-21 14:30:00,35.77,35.92,35.7,35.85,239700.0,33.935,34.0774,33.8686,34.0109,239700.0
2009-01-21 14:40:00,35.87,35.93,35.73,35.81,209200.0,34.0299,34.0868,33.8971,33.973,209200.0
2009-01-21 14:50:00,35.8,36.0,35.76,36.0,245800.0,33.9635,34.1532,33.9256,34.1532,245800.0
2009-01-21 15:00:00,36.01,36.1,35.93,35.98,331100.0,34.1627,34.2481,34.0868,34.1343,331100.0
2009-01-21 15:10:00,35.99,35.99,35.8,35.88,415100.0,34.1438,34.1438,33.9635,34.0394,415100.0
2009-01-21 15:20:00,35.89,36.01,35.83,35.92,152500.0,34.0489,34.1627,33.992,34.0774,152500.0
2009-01-21 15:30:00,35.92,36.13,35.89,36.07,217900.0,34.0774,34.2766,34.0489,34.2197,217900.0
2009-01-21 15:40:00,36.07,36.18,36.05,36.09,376100.0,34.2197,34.324,34.2007,34.2386,376100.0
2009-01-21 15:50:00,36.11,36.32,36.09,36.21,563800.0,34.2576,34.4568,34.2386,34.3525,563800.0
2009-01-22 09:30:00,35.27,36.03,35.26,35.61,133800.0,33.4607,34.1817,33.4512,33.7833,133800.0
2009-01-22 09:40:00,35.61,35.69,35.25,35.49,97800.0,33.7833,33.8592,33.4417,33.6694,97800.0
2009-01-22 09:50:00,35.49,36.0,35.43,35.74,100200.0,33.6694,34.1532,33.6125,33.9066,100200.0
2009-01-22 10:00:00,35.73,35.8,35.4,35.53,205200.0,33.8971,33.9635,33.584,33.7074,205200.0
2009-01-22 10:10:00,35.53,35.95,35.53,35.95,111800.0,33.7074,34.1058,33.7074,34.1058,111800.0
2009-01-22 10:20:00,35.96,36.05,35.69,35.74,126200.0,34.1153,34.2007,33.8592,33.9066,126200.0
2009-01-22 10:30:00,35.75,35.75,35.39,35.43,197000.0,33.9161,33.9161,33.5745,33.6125,197000.0
2009-01-22 10:40:00,35.41,35.6,35.37,35.55,106200.0,33.5935,33.7738,33.5556,33.7263,106200.0
2009-01-22 10:50:00,35.55,35.61,35.38,35.38,76300.0,33.7263,33.7833,33.5651,33.5651,76300.0
2009-01-22 11:00:00,35.39,35.4,35.2,35.23,128800.0,33.5745,33.584,33.3943,33.4227,128800.0
2009-01-22 11:10:00,35.23,35.56,35.22,35.49,137600.0,33.4227,33.7358,33.4133,33.6694,137600.0
2009-01-22 11:20:00,35.5,35.57,35.36,35.44,110400.0,33.6789,33.7453,33.5461,33.622,110400.0
2009-01-22 11:30:00,35.42,35.46,35.2,35.3,63600.0,33.603,33.6409,33.3943,33.4892,63600.0
2009-01-22 11:40:00,35.31,35.38,35.18,35.28,44600.0,33.4986,33.5651,33.3753,33.4702,44600.0
2009-01-22 11:50:00,35.27,35.34,35.17,35.21,66300.0,33.4607,33.5271,33.3658,33.4038,66300.0
2009-01-22 12:00:00,35.24,35.34,35.17,35.32,81300.0,33.4322,33.5271,33.3658,33.5081,81300.0
2009-01-22 12:10:00,35.32,35.4,35.29,35.32,137500.0,33.5081,33.584,33.4797,33.5081,137500.0
2009-01-22 12:20:00,35.32,35.35,35.19,35.28,52300.0,33.5081,33.5366,33.3848,33.4702,52300.0
2009-01-22 12:30:00,35.29,35.36,35.2,35.34,58300.0,33.4797,33.5461,33.3943,33.5271,58300.0
2009-01-22 12:40:00,35.35,35.49,35.26,35.43,53500.0,33.5366,33.6694,33.4512,33.6125,53500.0
2009-01-22 12:50:00,35.45,35.51,35.36,35.37,65300.0,33.6315,33.6884,33.5461,33.5556,65300.0
2009-01-22 13:00:00,35.35,35.53,35.33,35.39,70700.0,33.5366,33.7074,33.5176,33.5745,70700.0
2009-01-22 13:10:00,35.37,35.42,35.19,35.4,53400.0,33.5556,33.603,33.3848,33.584,53400.0
2009-01-22 13:20:00,35.41,35.47,35.27,35.3,63300.0,33.5935,33.6504,33.4607,33.4892,63300.0
2009-01-22 13:30:00,35.29,35.33,35.18,35.23,109100.0,33.4797,33.5176,33.3753,33.4227,109100.0
2009-01-22 13:40:00,35.21,35.4,35.18,35.33,190300.0,33.4038,33.584,33.3753,33.5176,190300.0
2009-01-22 13:50:00,35.33,35.6,35.31,35.58,130600.0,33.5176,33.7738,33.4986,33.7548,130600.0
2009-01-22 14:00:00,35.58,35.98,35.5,35.89,132700.0,33.7548,34.1343,33.6789,34.0489,132700.0
2009-01-22 14:10:00,35.88,36.0,35.84,35.94,163500.0,34.0394,34.1532,34.0015,34.0963,163500.0
2009-01-22 14:20:00,35.96,36.0,35.72,35.76,102000.0,34.1153,34.1532,33.8876,33.9256,102000.0
2009-01-22 14:30:00,35.74,35.91,35.68,35.89,94800.0,33.9066,34.0679,33.8497,34.0489,94800.0
2009-01-22 14:40:00,35.88,35.94,35.5,35.5,126800.0,34.0394,34.0963,33.6789,33.6789,126800.0
2009-01-22 14:50:00,35.5,35.75,35.49,35.75,103800.0,33.6789,33.9161,33.6694,33.9161,103800.0
2009-01-22 15:00:00,35.74,35.77,35.31,35.35,133200.0,33.9066,33.935,33.4986,33.5366,133200.0
2009-01-22 15:10:00,35.34,35.56,35.29,35.44,112900.0,33.5271,33.7358,33.4797,33.622,112900.0
2009-01-22 15:20:00,35.44,35.71,35.37,35.71,123700.0,33.622,33.8781,33.5556,33.8781,123700.0
2009-01-22 15:30:00,35.71,35.75,35.58,35.7,121100.0,33.8781,33.9161,33.7548,33.8686,121100.0
2009-01-22 15:40:00,35.71,36.09,35.7,36.09,194600.0,33.8781,34.2386,33.8686,34.2386,194600.0
2009-01-22 15:50:00,36.09,36.1,35.7,35.87,423100.0,34.2386,34.2481,33.8686,34.0299,423100.0
2009-01-23 09:30:00,35.28,35.28,34.61,34.68,141800.0,33.4702,33.4702,32.8346,32.901,141800.0
2009-01-23 09:40:00,34.7,34.74,34.31,34.34,301700.0,32.9199,32.9579,32.5499,32.5784,301700.0
2009-01-23 09:50:00,34.34,34.35,33.94,33.94,332300.0,32.5784,32.5879,32.1989,32.1989,332300.0
2009-01-23 10:00:00,33.93,34.4,33.83,34.4,366400.0,32.1894,32.6353,32.0946,32.6353,366400.0
2009-01-23 10:10:00,34.4,34.61,34.3,34.5,151200.0,32.6353,32.8346,32.5405,32.7302,151200.0
2009-01-23 10:20:00,34.5,34.76,34.38,34.61,111400.0,32.7302,32.9769,32.6164,32.8346,111400.0
2009-01-23 10:30:00,34.61,34.61,34.25,34.26,100000.0,32.8346,32.8346,32.493,32.5025,100000.0
2009-01-23 10:40:00,34.26,34.39,34.06,34.39,118700.0,32.5025,32.6258,32.3128,32.6258,118700.0
2009-01-23 10:50:00,34.39,34.49,34.34,34.45,76100.0,32.6258,32.7207,32.5784,32.6828,76100.0
2009-01-23 11:00:00,34.47,34.85,34.47,34.85,61800.0,32.7017,33.0622,32.7017,33.0622,61800.0
2009-01-23 11:10:00,34.84,35.14,34.81,34.93,209700.0,33.0528,33.3374,33.0243,33.1381,209700.0
2009-01-23 11:20:00,34.93,35.06,34.89,35.0,136500.0,33.1381,33.2615,33.1002,33.2045,136500.0
2009-01-23 11:30:00,35.0,35.03,34.81,34.93,67100.0,33.2045,33.233,33.0243,33.1381,67100.0
2009-01-23 11:40:00,34.95,35.0,34.79,34.84,104800.0,33.1571,33.2045,33.0053,33.0528,104800.0
2009-01-23 11:50:00,34.84,34.87,34.55,34.55,44700.0,33.0528,33.0812,32.7776,32.7776,44700.0
2009-01-23 12:00:00,34.56,34.67,34.47,34.56,118200.0,32.7871,32.8915,32.7017,32.7871,118200.0
2009-01-23 12:10:00,34.57,34.81,34.57,34.79,71700.0,32.7966,33.0243,32.7966,33.0053,71700.0
2009-01-23 12:20:00,34.78,34.93,34.72,34.78,63700.0,32.9958,33.1381,32.9389,32.9958,63700.0
2009-01-23 12:30:00,34.77,34.77,34.53,34.55,72300.0,32.9863,32.9863,32.7587,32.7776,72300.0
2009-01-23 12:40:00,34.53,34.85,34.5,34.78,54500.0,32.7587,33.0622,32.7302,32.9958,54500.0
2009-01-23 12:50:00,34.78,34.86,34.6,34.64,86100.0,32.9958,33.0717,32.8251,32.863,86100.0
2009-01-23 13:00:00,34.63,34.78,34.58,34.75,76200.0,32.8535,32.9958,32.8061,32.9674,76200.0
2009-01-23 13:10:00,34.75,35.13,34.75,35.07,112800.0,32.9674,33.3279,32.9674,33.271,112800.0
2009-01-23 13:20:00,35.07,35.18,34.94,34.94,101700.0,33.271,33.3753,33.1476,33.1476,101700.0
2009-01-23 13:30:00,34.93,35.11,34.93,35.0,57600.0,33.1381,33.3089,33.1381,33.2045,57600.0
2009-01-23 13:40:00,35.0,35.14,34.91,35.02,77100.0,33.2045,33.3374,33.1192,33.2235,77100.0
2009-01-23 13:50:00,35.01,35.18,34.9,35.17,93400.0,33.214,33.3753,33.1097,33.3658,93400.0
2009-01-23 14:00:00,35.2,35.22,34.95,34.97,115000.0,33.3943,33.4133,33.1571,33.1761,115000.0
2009-01-23 14:10:00,34.97,34.97,34.8,34.85,78700.0,33.1761,33.1761,33.0148,33.0622,78700.0
2009-01-23 14:20:00,34.85,35.0,34.83,34.86,70700.0,33.0622,33.2045,33.0433,33.0717,70700.0
2009-01-23 14:30:00,34.87,34.93,34.65,34.77,73600.0,33.0812,33.1381,32.8725,32.9863,73600.0
2009-01-23 14:40:00,34.8,34.85,34.71,34.76,126900.0,33.0148,33.0622,32.9294,32.9769,126900.0
2009-01-23 14:50:00,34.75,34.76,34.45,34.49,109500.0,32.9674,32.9769,32.6828,32.7207,109500.0
2009-01-23 15:00:00,34.49,34.54,34.38,34.41,146300.0,32.7207,32.7681,32.6164,32.6448,146300.0
2009-01-23 15:10:00,34.39,34.64,34.36,34.58,111800.0,32.6258,32.863,32.5974,32.8061,111800.0
2009-01-23 15:20:00,34.58,34.73,34.5,34.51,114200.0,32.8061,32.9484,32.7302,32.7397,114200.0
2009-01-23 15:30:00,34.51,34.7,34.49,34.7,162900.0,32.7397,32.9199,32.7207,32.9199,162900.0
2009-01-23 15:40:00,34.7,34.77,34.61,34.7,223700.0,32.9199,32.9863,32.8346,32.9199,223700.0
2009-01-23 15:50:00,34.69,34.78,34.63,34.66,377900.0,32.9104,32.9958,32.8535,32.882,377900.0
2009-01-26 09:30:00,34.9,35.2,34.78,34.95,79500.0,33.1097,33.3943,32.9958,33.1571,79500.0
2009-01-26 09:40:00,34.95,34.95,34.6,34.7,149000.0,33.1571,33.1571,32.8251,32.9199,149000.0
2009-01-26 09:50:00,34.68,34.7,34.42,34.5,140100.0,32.901,32.9199,32.6543,32.7302,140100.0
2009-01-26 10:00:00,34.5,34.66,34.47,34.58,308100.0,32.7302,32.882,32.7017,32.8061,308100.0
2009-01-26 10:10:00,34.59,34.75,34.51,34.72,173400.0,32.8156,32.9674,32.7397,32.9389,173400.0
2009-01-26 10:20:00,34.73,34.98,34.64,34.98,185200.0,32.9484,33.1856,32.863,33.1856,185200.0
2009-01-26 10:30:00,34.98,35.12,34.92,34.96,101700.0,33.1856,33.3184,33.1287,33.1666,101700.0
2009-01-26 10:40:00,34.95,35.0,34.87,34.98,74200.0,33.1571,33.2045,33.0812,33.1856,74200.0
2009-01-26 10:50:00,34.97,35.0,34.89,34.9,50800.0,33.1761,33.2045,33.1002,33.1097,50800.0
2009-01-26 11:00:00,34.89,34.98,34.87,34.9,37400.0,33.1002,33.1856,33.0812,33.1097,37400.0
2009-01-26 11:10:00,34.89,34.96,34.87,34.9,43600.0,33.1002,33.1666,33.0812,33.1097,43600.0
2009-01-26 11:20:00,34.89,34.95,34.8,34.95,35100.0,33.1002,33.1571,33.0148,33.1571,35100.0
2009-01-26 11:30:00,34.94,35.0,34.93,34.98,19700.0,33.1476,33.2045,33.1381,33.1856,19700.0
2009-01-26 11:40:00,34.97,34.98,34.78,34.8,32600.0,33.1761,33.1856,32.9958,33.0148,32600.0
2009-01-26 11:50:00,34.77,34.88,34.77,34.88,40700.0,32.9863,33.0907,32.9863,33.0907,40700.0
2009-01-26 12:00:00,34.86,35.0,34.86,34.91,49800.0,33.0717,33.2045,33.0717,33.1192,49800.0
2009-01-26 12:10:00,34.9,34.92,34.8,34.83,38500.0,33.1097,33.1287,33.0148,33.0433,38500.0
2009-01-26 12:20:00,34.83,34.98,34.83,34.96,72500.0,33.0433,33.1856,33.0433,33.1666,72500.0
2009-01-26 12:30:00,34.95,35.02,34.84,34.89,78000.0,33.1571,33.2235,33.0528,33.1002,78000.0
2009-01-26 12:40:00,34.89,35.0,34.88,34.95,55100.0,33.1002,33.2045,33.0907,33.1571,55100.0
2009-01-26 12:50:00,34.94,35.0,34.86,34.95,70300.0,33.1476,33.2045,33.0717,33.1571,70300.0
2009-01-26 13:00:00,34.96,35.06,34.83,34.88,75200.0,33.1666,33.2615,33.0433,33.0907,75200.0
2009-01-26 13:10:00,34.89,35.07,34.82,35.06,61000.0,33.1002,33.271,33.0338,33.2615,61000.0
2009-01-26 13:20:00,35.07,35.1,34.94,35.06,62400.0,33.271,33.2994,33.1476,33.2615,62400.0
2009-01-26 13:30:00,35.07,35.07,34.8,34.83,65400.0,33.271,33.271,33.0148,33.0433,65400.0
2009-01-26 13:40:00,34.83,35.03,34.81,34.94,49000.0,33.0433,33.233,33.0243,33.1476,49000.0
2009-01-26 13:50:00,34.93,34.96,34.8,34.91,72200.0,33.1381,33.1666,33.0148,33.1192,72200.0
2009-01-26 14:00:00,34.93,34.93,34.58,34.63,85800.0,33.1381,33.1381,32.8061,32.8535,85800.0
2009-01-26 14:10:00,34.64,34.66,34.54,34.66,57000.0,32.863,32.882,32.7681,32.882,57000.0
2009-01-26 14:20:00,34.67,34.78,34.65,34.73,115300.0,32.8915,32.9958,32.8725,32.9484,115300.0
2009-01-26 14:30:00,34.73,34.8,34.73,34.78,71100.0,32.9484,33.0148,32.9484,32.9958,71100.0
2009-01-26 14:40:00,34.78,34.85,34.68,34.82,85300.0,32.9958,33.0622,32.901,33.0338,85300.0
2009-01-26 14:50:00,34.83,35.0,34.8,35.0,91700.0,33.0433,33.2045,33.0148,33.2045,91700.0
2009-01-26 15:00:00,35.01,35.2,35.0,35.2,174500.0,33.214,33.3943,33.2045,33.3943,174500.0
2009-01-26 15:10:00,35.19,35.27,35.12,35.17,211000.0,33.3848,33.4607,33.3184,33.3658,211000.0
2009-01-26 15:20:00,35.17,35.29,35.15,35.22,301700.0,33.3658,33.4797,33.3469,33.4133,301700.0
2009-01-26 15:30:00,35.23,35.25,35.0,35.0,203400.0,33.4227,33.4417,33.2045,33.2045,203400.0
2009-01-26 15:40:00,35.0,35.17,34.96,35.12,312900.0,33.2045,33.3658,33.1666,33.3184,312900.0
2009-01-26 15:50:00,35.13,35.19,35.03,35.12,300400.0,33.3279,33.3848,33.233,33.3184,300400.0
2009-01-27 09:30:00,35.27,36.1,35.27,36.05,164300.0,33.4607,34.2481,33.4607,34.2007,164300.0
2009-01-27 09:40:00,36.04,36.11,35.87,36.06,87100.0,34.1912,34.2576,34.0299,34.2102,87100.0
2009-01-27 09:50:00,36.06,36.08,35.9,35.98,120700.0,34.2102,34.2291,34.0584,34.1343,120700.0
2009-01-27 10:00:00,35.96,36.0,35.75,35.85,165900.0,34.1153,34.1532,33.9161,34.0109,165900.0
2009-01-27 10:10:00,35.85,35.92,35.74,35.8,98600.0,34.0109,34.0774,33.9066,33.9635,98600.0
2009-01-27 10:20:00,35.82,36.02,35.76,35.98,86100.0,33.9825,34.1722,33.9256,34.1343,86100.0
2009-01-27 10:30:00,35.98,36.0,35.9,35.9,85100.0,34.1343,34.1532,34.0584,34.0584,85100.0
2009-01-27 10:40:00,35.87,35.92,35.63,35.72,123200.0,34.0299,34.0774,33.8022,33.8876,123200.0
2009-01-27 10:50:00,35.72,35.83,35.69,35.73,221800.0,33.8876,33.992,33.8592,33.8971,221800.0
2009-01-27 11:00:00,35.73,35.8,35.69,35.8,167400.0,33.8971,33.9635,33.8592,33.9635,167400.0
2009-01-27 11:10:00,35.8,36.04,35.77,36.02,133000.0,33.9635,34.1912,33.935,34.1722,133000.0
2009-01-27 11:20:00,36.03,36.04,35.89,35.93,53100.0,34.1817,34.1912,34.0489,34.0868,53100.0
2009-01-27 11:30:00,35.93,35.95,35.73,35.85,80300.0,34.0868,34.1058,33.8971,34.0109,80300.0
2009-01-27 11:40:00,35.85,36.01,35.79,36.0,65200.0,34.0109,34.1627,33.954,34.1532,65200.0
2009-01-27 11:50:00,36.01,36.06,35.9,35.93,37200.0,34.1627,34.2102,34.0584,34.0868,37200.0
2009-01-27 12:00:00,35.93,36.05,35.86,36.05,46600.0,34.0868,34.2007,34.0204,34.2007,46600.0
2009-01-27 12:10:00,36.04,36.27,36.03,36.27,68900.0,34.1912,34.4094,34.1817,34.4094,68900.0
2009-01-27 12:20:00,36.26,36.35,36.12,36.28,76400.0,34.3999,34.4853,34.2671,34.4189,76400.0
2009-01-27 12:30:00,36.29,36.32,36.17,36.31,53700.0,34.4284,34.4568,34.3145,34.4473,53700.0
2009-01-27 12:40:00,36.31,36.43,36.28,36.34,55500.0,34.4473,34.5612,34.4189,34.4758,55500.0
2009-01-27 12:50:00,36.34,36.5,36.32,36.47,56100.0,34.4758,34.6276,34.4568,34.5991,56100.0
2009-01-27 13:00:00,36.47,36.48,36.0,36.01,103200.0,34.5991,34.6086,34.1532,34.1627,103200.0
2009-01-27 13:10:00,36.01,36.02,35.92,35.95,76300.0,34.1627,34.1722,34.0774,34.1058,76300.0
2009-01-27 13:20:00,35.95,36.34,35.92,36.23,145100.0,34.1058,34.4758,34.0774,34.3714,145100.0
2009-01-27 13:30:00,36.23,36.33,36.14,36.22,99800.0,34.3714,34.4663,34.2861,34.362,99800.0
2009-01-27 13:40:00,36.23,36.36,36.17,36.23,112400.0,34.3714,34.4948,34.3145,34.3714,112400.0
2009-01-27 13:50:00,36.24,36.33,36.05,36.05,86600.0,34.3809,34.4663,34.2007,34.2007,86600.0
2009-01-27 14:00:00,36.04,36.12,35.92,36.01,58900.0,34.1912,34.2671,34.0774,34.1627,58900.0
2009-01-27 14:10:00,36.01,36.05,35.92,36.03,103800.0,34.1627,34.2007,34.0774,34.1817,103800.0
2009-01-27 14:20:00,36.03,36.06,35.9,35.93,67700.0,34.1817,34.2102,34.0584,34.0868,67700.0
2009-01-27 14:30:00,35.93,36.17,35.88,36.12,70200.0,34.0868,34.3145,34.0394,34.2671,70200.0
2009-01-27 14:40:00,36.1,36.2,36.09,36.17,64700.0,34.2481,34.343,34.2386,34.3145,64700.0
2009-01-27 14:50:00,36.18,36.25,36.07,36.11,81900.0,34.324,34.3904,34.2197,34.2576,81900.0
2009-01-27 15:00:00,36.11,36.19,35.95,36.13,188200.0,34.2576,34.3335,34.1058,34.2766,188200.0
2009-01-27 15:10:00,36.13,36.45,36.13,36.4,184000.0,34.2766,34.5802,34.2766,34.5327,184000.0
2009-01-27 15:20:00,36.4,36.61,36.37,36.51,169100.0,34.5327,34.732,34.5043,34.6371,169100.0
2009-01-27 15:30:00,36.51,36.51,36.3,36.43,150300.0,34.6371,34.6371,34.4379,34.5612,150300.0
2009-01-27 15:40:00,36.43,36.44,36.24,36.36,164800.0,34.5612,34.5707,34.3809,34.4948,164800.0
2009-01-27 15:50:00,36.35,36.41,36.28,36.29,252000.0,34.4853,34.5422,34.4189,34.4284,252000.0
2009-01-28 09:30:00,37.01,38.05,36.68,37.81,250800.0,35.1114,36.0981,34.7984,35.8704,250800.0
2009-01-28 09:40:00,37.81,37.85,37.4,37.44,244100.0,35.8704,35.9083,35.4814,35.5194,244100.0
2009-01-28 09:50:00,37.43,37.55,37.33,37.35,57000.0,35.5099,35.6237,35.415,35.434,57000.0
2009-01-28 10:00:00,37.37,37.53,37.35,37.53,86800.0,35.453,35.6048,35.434,35.6048,86800.0
2009-01-28 10:10:00,37.56,37.63,37.49,37.63,60700.0,35.6332,35.6996,35.5668,35.6996,60700.0
2009-01-28 10:20:00,37.63,37.66,37.41,37.63,61600.0,35.6996,35.7281,35.4909,35.6996,61600.0
2009-01-28 10:30:00,37.63,37.68,37.54,37.57,83500.0,35.6996,35.7471,35.6142,35.6427,83500.0
2009-01-28 10:40:00,37.58,37.59,37.28,37.28,68700.0,35.6522,35.6617,35.3676,35.3676,68700.0
2009-01-28 10:50:00,37.28,37.3,37.22,37.24,45600.0,35.3676,35.3866,35.3107,35.3296,45600.0
2009-01-28 11:00:00,37.24,37.39,37.2,37.39,66900.0,35.3296,35.4719,35.2917,35.4719,66900.0
2009-01-28 11:10:00,37.38,37.4,37.17,37.21,46600.0,35.4625,35.4814,35.2632,35.3012,46600.0
2009-01-28 11:20:00,37.2,37.22,37.11,37.14,66100.0,35.2917,35.3107,35.2063,35.2348,66100.0
2009-01-28 11:30:00,37.15,37.16,36.83,36.85,91900.0,35.2443,35.2537,34.9407,34.9596,91900.0
2009-01-28 11:40:00,36.86,36.9,36.8,36.81,56900.0,34.9691,35.0071,34.9122,34.9217,56900.0
2009-01-28 11:50:00,36.83,37.03,36.83,37.0,54300.0,34.9407,35.1304,34.9407,35.1019,54300.0
2009-01-28 12:00:00,37.01,37.09,36.91,37.07,36100.0,35.1114,35.1873,35.0166,35.1684,36100.0
2009-01-28 12:10:00,37.09,37.27,37.05,37.24,39600.0,35.1873,35.3581,35.1494,35.3296,39600.0
2009-01-28 12:20:00,37.24,37.27,37.17,37.26,32800.0,35.3296,35.3581,35.2632,35.3486,32800.0
2009-01-28 12:30:00,37.27,37.37,37.22,37.33,48400.0,35.3581,35.453,35.3107,35.415,48400.0
2009-01-28 12:40:00,37.32,37.38,37.29,37.31,24600.0,35.4055,35.4625,35.3771,35.396,24600.0
2009-01-28 12:50:00,37.31,37.39,37.29,37.36,51400.0,35.396,35.4719,35.3771,35.4435,51400.0
2009-01-28 13:00:00,37.38,37.44,37.3,37.4,48400.0,35.4625,35.5194,35.3866,35.4814,48400.0
2009-01-28 13:10:00,37.41,37.41,37.3,37.33,32300.0,35.4909,35.4909,35.3866,35.415,32300.0
2009-01-28 13:20:00,37.34,37.45,37.32,37.44,223300.0,35.4245,35.5289,35.4055,35.5194,223300.0
2009-01-28 13:30:00,37.43,37.5,37.41,37.49,78000.0,35.5099,35.5763,35.4909,35.5668,78000.0
2009-01-28 13:40:00,37.49,37.59,37.46,37.59,57100.0,35.5668,35.6617,35.5384,35.6617,57100.0
2009-01-28 13:50:00,37.59,37.62,37.43,37.46,74100.0,35.6617,35.6901,35.5099,35.5384,74100.0
2009-01-28 14:00:00,37.47,37.47,37.4,37.41,70000.0,35.5478,35.5478,35.4814,35.4909,70000.0
2009-01-28 14:10:00,37.41,37.46,37.24,37.44,112100.0,35.4909,35.5384,35.3296,35.5194,112100.0
2009-01-28 14:20:00,37.44,37.46,37.27,37.37,275800.0,35.5194,35.5384,35.3581,35.453,275800.0
2009-01-28 14:30:00,37.39,37.41,37.24,37.4,187100.0,35.4719,35.4909,35.3296,35.4814,187100.0
2009-01-28 14:40:00,37.41,37.5,37.36,37.5,59500.0,35.4909,35.5763,35.4435,35.5763,59500.0
2009-01-28 14:50:00,37.49,37.59,37.36,37.57,87000.0,35.5668,35.6617,35.4435,35.6427,87000.0
2009-01-28 15:00:00,37.58,37.67,37.21,37.24,135900.0,35.6522,35.7376,35.3012,35.3296,135900.0
2009-01-28 15:10:00,37.24,37.55,37.14,37.31,152300.0,35.3296,35.6237,35.2348,35.396,152300.0
2009-01-28 15:20:00,37.32,37.33,37.15,37.18,95700.0,35.4055,35.415,35.2443,35.2727,95700.0
2009-01-28 15:30:00,37.17,37.27,37.12,37.27,108900.0,35.2632,35.3581,35.2158,35.3581,108900.0
2009-01-28 15:40:00,37.26,37.4,37.26,37.39,159800.0,35.3486,35.4814,35.3486,35.4719,159800.0
2009-01-28 15:50:00,37.4,37.45,37.29,37.34,210300.0,35.4814,35.5289,35.3771,35.4245,210300.0
2009-01-29 09:30:00,36.51,37.37,36.48,36.85,115600.0,34.6371,35.453,34.6086,34.9596,115600.0
2009-01-29 09:40:00,36.84,37.17,36.75,37.15,111900.0,34.9502,35.2632,34.8648,35.2443,111900.0
2009-01-29 09:50:00,37.15,37.18,36.72,36.79,83500.0,35.2443,35.2727,34.8363,34.9027,83500.0
2009-01-29 10:00:00,36.76,36.77,36.41,36.41,98200.0,34.8743,34.8837,34.5422,34.5422,98200.0
2009-01-29 10:10:00,36.39,36.61,36.32,36.59,86900.0,34.5232,34.732,34.4568,34.713,86900.0
2009-01-29 10:20:00,36.58,36.75,36.51,36.75,55500.0,34.7035,34.8648,34.6371,34.8648,55500.0
2009-01-29 10:30:00,36.72,36.79,36.57,36.59,79000.0,34.8363,34.9027,34.694,34.713,79000.0
2009-01-29 10:40:00,36.59,36.64,36.57,36.6,31500.0,34.713,34.7604,34.694,34.7225,31500.0
2009-01-29 10:50:00,36.61,36.79,36.58,36.77,62800.0,34.732,34.9027,34.7035,34.8837,62800.0
2009-01-29 11:00:00,36.77,36.85,36.72,36.77,45000.0,34.8837,34.9596,34.8363,34.8837,45000.0
2009-01-29 11:10:00,36.79,36.92,36.77,36.88,20800.0,34.9027,35.0261,34.8837,34.9881,20800.0
2009-01-29 11:20:00,36.88,36.88,36.74,36.74,14700.0,34.9881,34.9881,34.8553,34.8553,14700.0
2009-01-29 11:30:00,36.73,36.76,36.65,36.67,28800.0,34.8458,34.8743,34.7699,34.7889,28800.0
2009-01-29 11:40:00,36.66,36.66,36.52,36.54,25000.0,34.7794,34.7794,34.6466,34.6655,25000.0
2009-01-29 11:50:00,36.54,36.58,36.51,36.56,16700.0,34.6655,34.7035,34.6371,34.6845,16700.0
2009-01-29 12:00:00,36.55,36.57,36.31,36.36,40200.0,34.675,34.694,34.4473,34.4948,40200.0
2009-01-29 12:10:00,36.36,36.43,36.36,36.43,23000.0,34.4948,34.5612,34.4948,34.5612,23000.0
2009-01-29 12:20:00,36.43,36.47,36.38,36.44,36900.0,34.5612,34.5991,34.5138,34.5707,36900.0
2009-01-29 12:30:00,36.45,36.59,36.42,36.52,15100.0,34.5802,34.713,34.5517,34.6466,15100.0
2009-01-29 12:40:00,36.52,36.55,36.48,36.53,13600.0,34.6466,34.675,34.6086,34.6561,13600.0
2009-01-29 12:50:00,36.53,36.54,36.28,36.28,46800.0,34.6561,34.6655,34.4189,34.4189,46800.0
2009-01-29 13:00:00,36.28,36.38,36.23,36.33,40900.0,34.4189,34.5138,34.3714,34.4663,40900.0
2009-01-29 13:10:00,36.33,36.36,36.28,36.32,30700.0,34.4663,34.4948,34.4189,34.4568,30700.0
2009-01-29 13:20:00,36.29,36.42,36.27,36.42,28100.0,34.4284,34.5517,34.4094,34.5517,28100.0
2009-01-29 13:30:00,36.42,36.45,36.31,36.32,31300.0,34.5517,34.5802,34.4473,34.4568,31300.0
2009-01-29 13:40:00,36.33,36.46,36.33,36.39,32200.0,34.4663,34.5897,34.4663,34.5232,32200.0
2009-01-29 13:50:00,36.38,36.4,36.26,36.39,28600.0,34.5138,34.5327,34.3999,34.5232,28600.0
2009-01-29 14:00:00,36.4,36.54,36.37,36.5,30700.0,34.5327,34.6655,34.5043,34.6276,30700.0
2009-01-29 14:10:00,36.5,36.58,36.43,36.56,32900.0,34.6276,34.7035,34.5612,34.6845,32900.0
2009-01-29 14:20:00,36.56,36.66,36.46,36.64,39400.0,34.6845,34.7794,34.5897,34.7604,39400.0
2009-01-29 14:30:00,36.64,36.68,36.6,36.62,71300.0,34.7604,34.7984,34.7225,34.7414,71300.0
2009-01-29 14:40:00,36.61,36.68,36.55,36.65,74900.0,34.732,34.7984,34.675,34.7699,74900.0
2009-01-29 14:50:00,36.66,36.73,36.6,36.65,82100.0,34.7794,34.8458,34.7225,34.7699,82100.0
2009-01-29 15:00:00,36.66,36.8,36.65,36.75,64800.0,34.7794,34.9122,34.7699,34.8648,64800.0
2009-01-29 15:10:00,36.76,36.79,36.69,36.74,55700.0,34.8743,34.9027,34.8079,34.8553,55700.0
2009-01-29 15:20:00,36.74,36.75,36.6,36.66,59800.0,34.8553,34.8648,34.7225,34.7794,59800.0
2009-01-29 15:30:00,36.65,36.65,36.41,36.56,157200.0,34.7699,34.7699,34.5422,34.6845,157200.0
2009-01-29 15:40:00,36.56,36.65,36.46,36.59,254500.0,34.6845,34.7699,34.5897,34.713,254500.0
2009-01-29 15:50:00,36.59,36.6,36.46,36.48,520900.0,34.713,34.7225,34.5897,34.6086,520900.0
2009-01-30 09:30:00,36.43,37.05,36.43,36.83,139600.0,34.5612,35.1494,34.5612,34.9407,139600.0
2009-01-30 09:40:00,36.83,37.08,36.74,37.03,64300.0,34.9407,35.1778,34.8553,35.1304,64300.0
2009-01-30 09:50:00,37.02,37.08,36.76,36.76,88900.0,35.1209,35.1778,34.8743,34.8743,88900.0
2009-01-30 10:00:00,36.76,36.82,36.69,36.74,72800.0,34.8743,34.9312,34.8079,34.8553,72800.0
2009-01-30 10:10:00,36.75,36.77,36.62,36.7,135900.0,34.8648,34.8837,34.7414,34.8173,135900.0
2009-01-30 10:20:00,36.71,36.77,36.57,36.59,66400.0,34.8268,34.8837,34.694,34.713,66400.0
2009-01-30 10:30:00,36.6,36.67,36.28,36.29,182500.0,34.7225,34.7889,34.4189,34.4284,182500.0
2009-01-30 10:40:00,36.28,36.66,35.9,36.03,392600.0,34.4189,34.7794,34.0584,34.1817,392600.0
2009-01-30 10:50:00,36.03,36.07,35.92,36.0,63300.0,34.1817,34.2197,34.0774,34.1532,63300.0
2009-01-30 11:00:00,35.99,36.04,35.96,35.97,75900.0,34.1438,34.1912,34.1153,34.1248,75900.0
2009-01-30 11:10:00,35.98,36.0,35.91,35.91,32700.0,34.1343,34.1532,34.0679,34.0679,32700.0
2009-01-30 11:20:00,35.91,35.95,35.75,35.82,33000.0,34.0679,34.1058,33.9161,33.9825,33000.0
2009-01-30 11:30:00,35.81,35.87,35.66,35.69,90800.0,33.973,34.0299,33.8307,33.8592,90800.0
2009-01-30 11:40:00,35.68,35.83,35.61,35.83,65200.0,33.8497,33.992,33.7833,33.992,65200.0
2009-01-30 11:50:00,35.83,35.9,35.81,35.84,52400.0,33.992,34.0584,33.973,34.0015,52400.0
2009-01-30 12:00:00,35.85,35.89,35.8,35.88,66200.0,34.0109,34.0489,33.9635,34.0394,66200.0
2009-01-30 12:10:00,35.89,35.95,35.86,35.94,167900.0,34.0489,34.1058,34.0204,34.0963,167900.0
2009-01-30 12:20:00,35.95,35.99,35.92,35.94,28200.0,34.1058,34.1438,34.0774,34.0963,28200.0
2009-01-30 12:30:00,35.95,35.97,35.82,35.86,43500.0,34.1058,34.1248,33.9825,34.0204,43500.0
2009-01-30 12:40:00,35.86,35.91,35.85,35.91,54200.0,34.0204,34.0679,34.0109,34.0679,54200.0
2009-01-30 12:50:00,35.9,35.97,35.89,35.95,103700.0,34.0584,34.1248,34.0489,34.1058,103700.0
2009-01-30 13:00:00,35.94,36.0,35.85,35.96,95200.0,34.0963,34.1532,34.0109,34.1153,95200.0
2009-01-30 13:10:00,35.98,36.0,35.92,35.99,71000.0,34.1343,34.1532,34.0774,34.1438,71000.0
2009-01-30 13:20:00,35.98,36.0,35.74,35.85,40200.0,34.1343,34.1532,33.9066,34.0109,40200.0
2009-01-30 13:30:00,35.86,35.86,35.75,35.77,35400.0,34.0204,34.0204,33.9161,33.935,35400.0
2009-01-30 13:40:00,35.77,35.85,35.7,35.84,78100.0,33.935,34.0109,33.8686,34.0015,78100.0
2009-01-30 13:50:00,35.85,35.99,35.82,35.99,83400.0,34.0109,34.1438,33.9825,34.1438,83400.0
2009-01-30 14:00:00,35.98,36.04,35.9,36.0,220800.0,34.1343,34.1912,34.0584,34.1532,220800.0
2009-01-30 14:10:00,35.99,36.08,35.94,36.02,52100.0,34.1438,34.2291,34.0963,34.1722,52100.0
2009-01-30 14:20:00,36.02,36.14,35.92,36.03,58800.0,34.1722,34.2861,34.0774,34.1817,58800.0
2009-01-30 14:30:00,36.03,36.09,35.93,35.94,71900.0,34.1817,34.2386,34.0868,34.0963,71900.0
2009-01-30 14:40:00,35.94,35.95,35.88,35.93,46300.0,34.0963,34.1058,34.0394,34.0868,46300.0
2009-01-30 14:50:00,35.93,36.02,35.88,36.0,60800.0,34.0868,34.1722,34.0394,34.1532,60800.0
2009-01-30 15:00:00,36.0,36.08,35.9,35.96,79200.0,34.1532,34.2291,34.0584,34.1153,79200.0
2009-01-30 15:10:00,35.96,36.09,35.83,35.83,115200.0,34.1153,34.2386,33.992,33.992,115200.0
2009-01-30 15:20:00,35.83,35.87,35.71,35.76,89600.0,33.992,34.0299,33.8781,33.9256,89600.0
2009-01-30 15:30:00,35.76,35.77,35.63,35.71,114900.0,33.9256,33.935,33.8022,33.8781,114900.0
2009-01-30 15:40:00,35.71,36.04,35.71,36.0,255500.0,33.8781,34.1912,33.8781,34.1532,255500.0
2009-01-30 15:50:00,36.01,36.03,35.8,35.92,415000.0,34.1627,34.1817,33.9635,34.0774,415000.0
2009-02-02 09:30:00,35.55,36.19,35.55,35.88,124100.0,33.7263,34.3335,33.7263,34.0394,124100.0
2009-02-02 09:40:00,35.87,35.89,35.62,35.67,63900.0,34.0299,34.0489,33.7927,33.8402,63900.0
2009-02-02 09:50:00,35.68,35.73,35.55,35.69,69200.0,33.8497,33.8971,33.7263,33.8592,69200.0
2009-02-02 10:00:00,35.7,35.96,35.62,35.96,74900.0,33.8686,34.1153,33.7927,34.1153,74900.0
2009-02-02 10:10:00,35.96,36.28,35.96,36.18,105400.0,34.1153,34.4189,34.1153,34.324,105400.0
2009-02-02 10:20:00,36.2,36.2,35.97,35.98,66000.0,34.343,34.343,34.1248,34.1343,66000.0
2009-02-02 10:30:00,35.99,36.08,35.98,36.0,118600.0,34.1438,34.2291,34.1343,34.1532,118600.0
2009-02-02 10:40:00,35.99,35.99,35.57,35.66,249900.0,34.1438,34.1438,33.7453,33.8307,249900.0
2009-02-02 10:50:00,35.66,35.66,35.5,35.54,162800.0,33.8307,33.8307,33.6789,33.7168,162800.0
2009-02-02 11:00:00,35.53,35.7,35.5,35.65,86200.0,33.7074,33.8686,33.6789,33.8212,86200.0
2009-02-02 11:10:00,35.66,35.82,35.66,35.81,35600.0,33.8307,33.9825,33.8307,33.973,35600.0
2009-02-02 11:20:00,35.8,35.83,35.69,35.82,30300.0,33.9635,33.992,33.8592,33.9825,30300.0
2009-02-02 11:30:00,35.83,36.0,35.83,35.9,49400.0,33.992,34.1532,33.992,34.0584,49400.0
2009-02-02 11:40:00,35.89,36.0,35.79,35.97,39300.0,34.0489,34.1532,33.954,34.1248,39300.0
2009-02-02 11:50:00,35.98,36.06,35.97,36.01,83500.0,34.1343,34.2102,34.1248,34.1627,83500.0
2009-02-02 12:00:00,36.01,36.14,36.0,36.08,41700.0,34.1627,34.2861,34.1532,34.2291,41700.0
2009-02-02 12:10:00,36.08,36.2,36.06,36.19,26800.0,34.2291,34.343,34.2102,34.3335,26800.0
2009-02-02 12:20:00,36.18,36.22,36.06,36.1,63900.0,34.324,34.362,34.2102,34.2481,63900.0
2009-02-02 12:30:00,36.1,36.18,36.1,36.16,54400.0,34.2481,34.324,34.2481,34.305,54400.0
2009-02-02 12:40:00,36.16,36.19,36.07,36.08,93700.0,34.305,34.3335,34.2197,34.2291,93700.0
2009-02-02 12:50:00,36.09,36.17,36.04,36.12,62000.0,34.2386,34.3145,34.1912,34.2671,62000.0
2009-02-02 13:00:00,36.13,36.15,36.06,36.11,60700.0,34.2766,34.2956,34.2102,34.2576,60700.0
2009-02-02 13:10:00,36.11,36.12,36.0,36.04,50000.0,34.2576,34.2671,34.1532,34.1912,50000.0
2009-02-02 13:20:00,36.06,36.06,35.93,35.97,95900.0,34.2102,34.2102,34.0868,34.1248,95900.0
2009-02-02 13:30:00,35.97,36.0,35.93,35.94,101000.0,34.1248,34.1532,34.0868,34.0963,101000.0
2009-02-02 13:40:00,35.95,35.96,35.87,35.94,69400.0,34.1058,34.1153,34.0299,34.0963,69400.0
2009-02-02 13:50:00,35.93,35.93,35.74,35.76,79300.0,34.0868,34.0868,33.9066,33.9256,79300.0
2009-02-02 14:00:00,35.77,35.93,35.71,35.89,86100.0,33.935,34.0868,33.8781,34.0489,86100.0
2009-02-02 14:10:00,35.9,35.99,35.86,35.94,95000.0,34.0584,34.1438,34.0204,34.0963,95000.0
2009-02-02 14:20:00,35.94,35.97,35.78,35.89,57700.0,34.0963,34.1248,33.9445,34.0489,57700.0
2009-02-02 14:30:00,35.9,35.92,35.79,35.81,66200.0,34.0584,34.0774,33.954,33.973,66200.0
2009-02-02 14:40:00,35.81,35.96,35.79,35.86,71200.0,33.973,34.1153,33.954,34.0204,71200.0
2009-02-02 14:50:00,35.84,35.85,35.72,35.72,65300.0,34.0015,34.0109,33.8876,33.8876,65300.0
2009-02-02 15:00:00,35.73,35.83,35.65,35.81,113500.0,33.8971,33.992,33.8212,33.973,113500.0
2009-02-02 15:10:00,35.81,35.93,35.75,35.78,129200.0,33.973,34.0868,33.9161,33.9445,129200.0
2009-02-02 15:20:00,35.78,35.92,35.75,35.91,90700.0,33.9445,34.0774,33.9161,34.0679,90700.0
2009-02-02 15:30:00,35.92,36.04,35.91,35.93,248100.0,34.0774,34.1912,34.0679,34.0868,248100.0
2009-02-02 15:40:00,35.92,36.07,35.82,35.89,186500.0,34.0774,34.2197,33.9825,34.0489,186500.0
2009-02-02 15:50:00,35.89,35.99,35.81,35.85,388100.0,34.0489,34.1438,33.973,34.0109,388100.0
2009-02-03 09:30:00,36.44,36.44,35.86,35.98,68300.0,34.5707,34.5707,34.0204,34.1343,68300.0
2009-02-03 09:40:00,35.96,36.1,35.64,35.79,145900.0,34.1153,34.2481,33.8117,33.954,145900.0
2009-02-03 09:50:00,35.8,36.0,35.79,35.89,66900.0,33.9635,34.1532,33.954,34.0489,66900.0
2009-02-03 10:00:00,35.91,36.09,35.89,36.01,92600.0,34.0679,34.2386,34.0489,34.1627,92600.0
2009-02-03 10:10:00,36.01,36.05,35.93,36.03,78700.0,34.1627,34.2007,34.0868,34.1817,78700.0
2009-02-03 10:20:00,36.03,36.22,35.99,36.1,67900.0,34.1817,34.362,34.1438,34.2481,67900.0
2009-02-03 10:30:00,36.11,36.25,36.11,36.16,168900.0,34.2576,34.3904,34.2576,34.305,168900.0
2009-02-03 10:40:00,36.16,36.32,36.13,36.27,144100.0,34.305,34.4568,34.2766,34.4094,144100.0
2009-02-03 10:50:00,36.28,36.29,36.05,36.12,42300.0,34.4189,34.4284,34.2007,34.2671,42300.0
2009-02-03 11:00:00,36.12,36.38,36.1,36.32,53200.0,34.2671,34.5138,34.2481,34.4568,53200.0
2009-02-03 11:10:00,36.34,36.39,36.26,36.31,56600.0,34.4758,34.5232,34.3999,34.4473,56600.0
2009-02-03 11:20:00,36.29,36.34,36.22,36.25,98600.0,34.4284,34.4758,34.362,34.3904,98600.0
2009-02-03 11:30:00,36.27,36.34,36.22,36.28,135300.0,34.4094,34.4758,34.362,34.4189,135300.0
2009-02-03 11:40:00,36.28,36.4,36.22,36.38,71800.0,34.4189,34.5327,34.362,34.5138,71800.0
2009-02-03 11:50:00,36.39,36.45,36.32,36.38,29600.0,34.5232,34.5802,34.4568,34.5138,29600.0
2009-02-03 12:00:00,36.38,36.53,36.38,36.45,68800.0,34.5138,34.6561,34.5138,34.5802,68800.0
2009-02-03 12:10:00,36.45,36.53,36.32,36.36,137100.0,34.5802,34.6561,34.4568,34.4948,137100.0
2009-02-03 12:20:00,36.37,36.4,36.35,36.35,39300.0,34.5043,34.5327,34.4853,34.4853,39300.0
2009-02-03 12:30:00,36.36,36.46,36.35,36.46,17100.0,34.4948,34.5897,34.4853,34.5897,17100.0
2009-02-03 12:40:00,36.47,36.56,36.45,36.52,35300.0,34.5991,34.6845,34.5802,34.6466,35300.0
2009-02-03 12:50:00,36.52,36.56,36.42,36.42,27900.0,34.6466,34.6845,34.5517,34.5517,27900.0
2009-02-03 13:00:00,36.43,36.61,36.4,36.56,41100.0,34.5612,34.732,34.5327,34.6845,41100.0
2009-02-03 13:10:00,36.55,36.77,36.51,36.75,57700.0,34.675,34.8837,34.6371,34.8648,57700.0
2009-02-03 13:20:00,36.74,36.75,36.6,36.64,30400.0,34.8553,34.8648,34.7225,34.7604,30400.0
2009-02-03 13:30:00,36.62,36.7,36.54,36.65,60900.0,34.7414,34.8173,34.6655,34.7699,60900.0
2009-02-03 13:40:00,36.65,36.72,36.59,36.61,62800.0,34.7699,34.8363,34.713,34.732,62800.0
2009-02-03 13:50:00,36.62,36.69,36.58,36.68,97600.0,34.7414,34.8079,34.7035,34.7984,97600.0
2009-02-03 14:00:00,36.68,36.75,36.61,36.75,78200.0,34.7984,34.8648,34.732,34.8648,78200.0
2009-02-03 14:10:00,36.74,36.75,36.5,36.72,211900.0,34.8553,34.8648,34.6276,34.8363,211900.0
2009-02-03 14:20:00,36.72,36.83,36.72,36.79,99800.0,34.8363,34.9407,34.8363,34.9027,99800.0
2009-02-03 14:30:00,36.79,37.01,36.76,36.89,149900.0,34.9027,35.1114,34.8743,34.9976,149900.0
2009-02-03 14:40:00,36.9,36.99,36.77,36.77,126400.0,35.0071,35.0925,34.8837,34.8837,126400.0
2009-02-03 14:50:00,36.77,36.84,36.68,36.79,251800.0,34.8837,34.9502,34.7984,34.9027,251800.0
2009-02-03 15:00:00,36.8,37.0,36.73,37.0,310000.0,34.9122,35.1019,34.8458,35.1019,310000.0
2009-02-03 15:10:00,36.99,37.15,36.99,37.04,229100.0,35.0925,35.2443,35.0925,35.1399,229100.0
2009-02-03 15:20:00,37.05,37.08,36.84,36.84,289700.0,35.1494,35.1778,34.9502,34.9502,289700.0
2009-02-03 15:30:00,36.84,36.88,36.72,36.88,298700.0,34.9502,34.9881,34.8363,34.9881,298700.0
2009-02-03 15:40:00,36.88,37.02,36.78,36.91,285600.0,34.9881,35.1209,34.8932,35.0166,285600.0
2009-02-03 15:50:00,36.91,36.95,36.58,36.65,425900.0,35.0166,35.0545,34.7035,34.7699,425900.0
2009-02-04 09:30:00,37.59,38.08,36.75,37.05,616800.0,35.6617,36.1265,34.8648,35.1494,616800.0
2009-02-04 09:40:00,37.05,38.67,36.98,38.45,737400.0,35.1494,36.6863,35.083,36.4776,737400.0
2009-02-04 09:50:00,38.47,39.19,38.39,38.92,597000.0,36.4965,37.1796,36.4206,36.9235,597000.0
2009-02-04 10:00:00,38.92,39.0,38.53,38.75,231600.0,36.9235,36.9994,36.5535,36.7622,231600.0
2009-02-04 10:10:00,38.76,38.8,38.37,38.4,222400.0,36.7717,36.8096,36.4017,36.4301,222400.0
2009-02-04 10:20:00,38.39,38.45,37.95,38.08,275800.0,36.4206,36.4776,36.0032,36.1265,275800.0
2009-02-04 10:30:00,38.08,38.16,37.86,38.03,570300.0,36.1265,36.2024,35.9178,36.0791,570300.0
2009-02-04 10:40:00,38.04,38.17,37.72,37.73,418200.0,36.0886,36.2119,35.785,35.7945,418200.0
2009-02-04 10:50:00,37.72,37.92,37.61,37.9,415500.0,35.785,35.9748,35.6807,35.9558,415500.0
2009-02-04 11:00:00,37.91,38.0,37.87,37.94,197800.0,35.9653,36.0507,35.9273,35.9937,197800.0
2009-02-04 11:10:00,37.94,37.96,37.75,37.85,450000.0,35.9937,36.0127,35.8135,35.9083,450000.0
2009-02-04 11:20:00,37.83,37.89,37.76,37.8,160800.0,35.8894,35.9463,35.823,35.8609,160800.0
2009-02-04 11:30:00,37.8,37.82,37.77,37.79,57000.0,35.8609,35.8799,35.8324,35.8514,57000.0
2009-02-04 11:40:00,37.78,37.79,37.54,37.58,122500.0,35.8419,35.8514,35.6142,35.6522,122500.0
2009-02-04 11:50:00,37.6,37.77,37.55,37.73,140100.0,35.6712,35.8324,35.6237,35.7945,140100.0
2009-02-04 12:00:00,37.73,37.82,37.66,37.8,339000.0,35.7945,35.8799,35.7281,35.8609,339000.0
2009-02-04 12:10:00,37.8,37.84,37.7,37.8,359900.0,35.8609,35.8989,35.766,35.8609,359900.0
2009-02-04 12:20:00,37.81,37.83,37.73,37.82,58100.0,35.8704,35.8894,35.7945,35.8799,58100.0
2009-02-04 12:30:00,37.82,37.88,37.73,37.79,149700.0,35.8799,35.9368,35.7945,35.8514,149700.0
2009-02-04 12:40:00,37.81,37.84,37.75,37.77,43700.0,35.8704,35.8989,35.8135,35.8324,43700.0
2009-02-04 12:50:00,37.78,37.81,37.75,37.79,55400.0,35.8419,35.8704,35.8135,35.8514,55400.0
2009-02-04 13:00:00,37.79,37.84,37.76,37.81,81600.0,35.8514,35.8989,35.823,35.8704,81600.0
2009-02-04 13:10:00,37.8,37.83,37.69,37.69,163300.0,35.8609,35.8894,35.7566,35.7566,163300.0
2009-02-04 13:20:00,37.69,37.7,37.44,37.49,254100.0,35.7566,35.766,35.5194,35.5668,254100.0
2009-02-04 13:30:00,37.48,37.51,37.36,37.4,342900.0,35.5573,35.5858,35.4435,35.4814,342900.0
2009-02-04 13:40:00,37.39,37.44,37.0,37.0,333500.0,35.4719,35.5194,35.1019,35.1019,333500.0
2009-02-04 13:50:00,37.0,37.18,37.0,37.02,228000.0,35.1019,35.2727,35.1019,35.1209,228000.0
2009-02-04 14:00:00,37.02,37.26,37.0,37.05,151000.0,35.1209,35.3486,35.1019,35.1494,151000.0
2009-02-04 14:10:00,37.05,37.12,37.0,37.01,202600.0,35.1494,35.2158,35.1019,35.1114,202600.0
2009-02-04 14:20:00,37.02,37.06,36.88,36.91,323500.0,35.1209,35.1589,34.9881,35.0166,323500.0
2009-02-04 14:30:00,36.92,37.11,36.82,37.11,159500.0,35.0261,35.2063,34.9312,35.2063,159500.0
2009-02-04 14:40:00,37.11,37.29,37.09,37.22,125700.0,35.2063,35.3771,35.1873,35.3107,125700.0
2009-02-04 14:50:00,37.21,37.25,37.1,37.18,123800.0,35.3012,35.3391,35.1968,35.2727,123800.0
2009-02-04 15:00:00,37.17,37.58,37.11,37.51,279200.0,35.2632,35.6522,35.2063,35.5858,279200.0
2009-02-04 15:10:00,37.52,37.52,37.34,37.41,333800.0,35.5953,35.5953,35.4245,35.4909,333800.0
2009-02-04 15:20:00,37.4,37.4,37.12,37.18,222600.0,35.4814,35.4814,35.2158,35.2727,222600.0
2009-02-04 15:30:00,37.18,37.45,37.16,37.3,150800.0,35.2727,35.5289,35.2537,35.3866,150800.0
2009-02-04 15:40:00,37.31,37.4,37.23,37.25,198000.0,35.396,35.4814,35.3202,35.3391,198000.0
2009-02-04 15:50:00,37.25,37.26,37.11,37.12,351600.0,35.3391,35.3486,35.2063,35.2158,351600.0
2009-02-05 09:30:00,37.0,37.28,36.9,37.18,121200.0,35.1019,35.3676,35.0071,35.2727,121200.0
2009-02-05 09:40:00,37.18,37.65,37.18,37.47,138900.0,35.2727,35.7186,35.2727,35.5478,138900.0
2009-02-05 09:50:00,37.48,37.49,37.26,37.38,125400.0,35.5573,35.5668,35.3486,35.4625,125400.0
2009-02-05 10:00:00,37.39,37.56,37.33,37.46,63800.0,35.4719,35.6332,35.415,35.5384,63800.0
2009-02-05 10:10:00,37.46,37.52,37.36,37.38,130700.0,35.5384,35.5953,35.4435,35.4625,130700.0
2009-02-05 10:20:00,37.38,37.51,37.35,37.5,84300.0,35.4625,35.5858,35.434,35.5763,84300.0
2009-02-05 10:30:00,37.5,37.58,37.49,37.55,154300.0,35.5763,35.6522,35.5668,35.6237,154300.0
2009-02-05 10:40:00,37.54,37.75,37.53,37.75,283500.0,35.6142,35.8135,35.6048,35.8135,283500.0
2009-02-05 10:50:00,37.75,37.8,37.63,37.71,278800.0,35.8135,35.8609,35.6996,35.7755,278800.0
2009-02-05 11:00:00,37.72,37.89,37.71,37.86,166500.0,35.785,35.9463,35.7755,35.9178,166500.0
2009-02-05 11:10:00,37.87,38.05,37.85,38.04,121000.0,35.9273,36.0981,35.9083,36.0886,121000.0
2009-02-05 11:20:00,38.02,38.19,38.01,38.06,104200.0,36.0696,36.2309,36.0601,36.1076,104200.0
2009-02-05 11:30:00,38.06,38.18,38.01,38.06,147600.0,36.1076,36.2214,36.0601,36.1076,147600.0
2009-02-05 11:40:00,38.06,38.19,38.01,38.14,112000.0,36.1076,36.2309,36.0601,36.1835,112000.0
2009-02-05 11:50:00,38.13,38.25,38.08,38.24,99600.0,36.174,36.2878,36.1265,36.2783,99600.0
2009-02-05 12:00:00,38.24,38.38,38.22,38.33,190600.0,36.2783,36.4112,36.2594,36.3637,190600.0
2009-02-05 12:10:00,38.33,38.46,38.21,38.27,138100.0,36.3637,36.4871,36.2499,36.3068,138100.0
2009-02-05 12:20:00,38.27,38.43,38.23,38.32,137600.0,36.3068,36.4586,36.2689,36.3542,137600.0
2009-02-05 12:30:00,38.32,38.45,38.26,38.31,96600.0,36.3542,36.4776,36.2973,36.3447,96600.0
2009-02-05 12:40:00,38.31,38.34,38.21,38.24,151600.0,36.3447,36.3732,36.2499,36.2783,151600.0
2009-02-05 12:50:00,38.23,38.3,38.14,38.29,236100.0,36.2689,36.3353,36.1835,36.3258,236100.0
2009-02-05 13:00:00,38.3,38.44,38.24,38.34,124100.0,36.3353,36.4681,36.2783,36.3732,124100.0
2009-02-05 13:10:00,38.32,38.35,38.23,38.3,90500.0,36.3542,36.3827,36.2689,36.3353,90500.0
2009-02-05 13:20:00,38.3,38.35,38.13,38.24,159500.0,36.3353,36.3827,36.174,36.2783,159500.0
2009-02-05 13:30:00,38.24,38.36,38.24,38.25,131300.0,36.2783,36.3922,36.2783,36.2878,131300.0
2009-02-05 13:40:00,38.25,38.25,38.07,38.21,104700.0,36.2878,36.2878,36.1171,36.2499,104700.0
2009-02-05 13:50:00,38.21,38.28,38.19,38.26,105400.0,36.2499,36.3163,36.2309,36.2973,105400.0
2009-02-05 14:00:00,38.25,38.35,38.25,38.35,82700.0,36.2878,36.3827,36.2878,36.3827,82700.0
2009-02-05 14:10:00,38.35,38.5,38.29,38.49,187300.0,36.3827,36.525,36.3258,36.5155,187300.0
2009-02-05 14:20:00,38.49,38.73,38.47,38.71,117600.0,36.5155,36.7432,36.4965,36.7242,117600.0
2009-02-05 14:30:00,38.73,38.81,38.62,38.77,212300.0,36.7432,36.8191,36.6388,36.7812,212300.0
2009-02-05 14:40:00,38.77,38.77,38.58,38.6,133500.0,36.7812,36.7812,36.6009,36.6199,133500.0
2009-02-05 14:50:00,38.58,38.73,38.58,38.64,165100.0,36.6009,36.7432,36.6009,36.6578,165100.0
2009-02-05 15:00:00,38.64,38.69,38.45,38.51,239300.0,36.6578,36.7053,36.4776,36.5345,239300.0
2009-02-05 15:10:00,38.51,38.76,38.51,38.74,332000.0,36.5345,36.7717,36.5345,36.7527,332000.0
2009-02-05 15:20:00,38.74,38.98,38.72,38.97,242900.0,36.7527,36.9804,36.7337,36.9709,242900.0
2009-02-05 15:30:00,38.97,39.03,38.85,38.96,273400.0,36.9709,37.0278,36.857,36.9614,273400.0
2009-02-05 15:40:00,38.96,39.12,38.88,38.9,319900.0,36.9614,37.1132,36.8855,36.9045,319900.0
2009-02-05 15:50:00,38.9,38.98,38.86,38.91,687300.0,36.9045,36.9804,36.8665,36.914,687300.0
2009-02-06 09:30:00,38.89,39.36,38.39,39.31,128700.0,36.895,37.3409,36.4206,37.2934,128700.0
2009-02-06 09:40:00,39.29,39.59,39.21,39.32,189300.0,37.2745,37.5591,37.1986,37.3029,189300.0
2009-02-06 09:50:00,39.33,39.56,39.28,39.48,105400.0,37.3124,37.5306,37.265,37.4547,105400.0
2009-02-06 10:00:00,39.48,39.55,39.33,39.4,132600.0,37.4547,37.5211,37.3124,37.3788,132600.0
2009-02-06 10:10:00,39.38,39.53,39.37,39.39,156300.0,37.3599,37.5022,37.3504,37.3693,156300.0
2009-02-06 10:20:00,39.39,39.47,39.29,39.37,99900.0,37.3693,37.4452,37.2745,37.3504,99900.0
2009-02-06 10:30:00,39.37,39.52,39.3,39.38,239200.0,37.3504,37.4927,37.284,37.3599,239200.0
2009-02-06 10:40:00,39.37,39.51,39.28,39.48,131000.0,37.3504,37.4832,37.265,37.4547,131000.0
2009-02-06 10:50:00,39.49,39.57,39.45,39.51,86900.0,37.4642,37.5401,37.4263,37.4832,86900.0
2009-02-06 11:00:00,39.51,39.67,39.51,39.57,86200.0,37.4832,37.635,37.4832,37.5401,86200.0
2009-02-06 11:10:00,39.58,39.92,39.57,39.89,164800.0,37.5496,37.8722,37.5401,37.8437,164800.0
2009-02-06 11:20:00,39.89,39.99,39.78,39.79,170400.0,37.8437,37.9386,37.7393,37.7488,170400.0
2009-02-06 11:30:00,39.79,39.86,39.76,39.83,56500.0,37.7488,37.8152,37.7204,37.7868,56500.0
2009-02-06 11:40:00,39.83,39.9,39.8,39.8,81600.0,37.7868,37.8532,37.7583,37.7583,81600.0
2009-02-06 11:50:00,39.8,40.01,39.78,40.01,121100.0,37.7583,37.9575,37.7393,37.9575,121100.0
2009-02-06 12:00:00,40.02,40.02,39.84,39.95,114200.0,37.967,37.967,37.7963,37.9006,114200.0
2009-02-06 12:10:00,39.95,39.99,39.76,39.77,63400.0,37.9006,37.9386,37.7204,37.7299,63400.0
2009-02-06 12:20:00,39.77,39.82,39.72,39.76,95500.0,37.7299,37.7773,37.6824,37.7204,95500.0
2009-02-06 12:30:00,39.76,39.88,39.7,39.85,91700.0,37.7204,37.8342,37.6634,37.8057,91700.0
2009-02-06 12:40:00,39.87,39.88,39.8,39.84,92100.0,37.8247,37.8342,37.7583,37.7963,92100.0
2009-02-06 12:50:00,39.83,39.86,39.75,39.85,40600.0,37.7868,37.8152,37.7109,37.8057,40600.0
2009-02-06 13:00:00,39.85,39.99,39.78,39.96,92900.0,37.8057,37.9386,37.7393,37.9101,92900.0
2009-02-06 13:10:00,39.96,40.07,39.92,40.02,114100.0,37.9101,38.0145,37.8722,37.967,114100.0
2009-02-06 13:20:00,40.02,40.21,39.99,40.19,169700.0,37.967,38.1473,37.9386,38.1283,169700.0
2009-02-06 13:30:00,40.2,40.23,40.1,40.11,90900.0,38.1378,38.1663,38.0429,38.0524,90900.0
2009-02-06 13:40:00,40.12,40.12,39.92,39.97,149800.0,38.0619,38.0619,37.8722,37.9196,149800.0
2009-02-06 13:50:00,39.97,40.0,39.86,39.89,67000.0,37.9196,37.9481,37.8152,37.8437,67000.0
2009-02-06 14:00:00,39.9,39.95,39.82,39.93,99500.0,37.8532,37.9006,37.7773,37.8816,99500.0
2009-02-06 14:10:00,39.93,40.0,39.84,39.84,126700.0,37.8816,37.9481,37.7963,37.7963,126700.0
2009-02-06 14:20:00,39.83,39.94,39.79,39.85,293200.0,37.7868,37.8911,37.7488,37.8057,293200.0
2009-02-06 14:30:00,39.84,39.98,39.77,39.79,79500.0,37.7963,37.9291,37.7299,37.7488,79500.0
2009-02-06 14:40:00,39.78,39.8,39.68,39.74,63500.0,37.7393,37.7583,37.6445,37.7014,63500.0
2009-02-06 14:50:00,39.73,39.79,39.67,39.78,46200.0,37.6919,37.7488,37.635,37.7393,46200.0
2009-02-06 15:00:00,39.77,39.84,39.77,39.82,175200.0,37.7299,37.7963,37.7299,37.7773,175200.0
2009-02-06 15:10:00,39.81,39.95,39.76,39.93,240800.0,37.7678,37.9006,37.7204,37.8816,240800.0
2009-02-06 15:20:00,39.93,40.06,39.87,40.03,208100.0,37.8816,38.005,37.8247,37.9765,208100.0
2009-02-06 15:30:00,40.03,40.15,39.99,40.02,254000.0,37.9765,38.0904,37.9386,37.967,254000.0
2009-02-06 15:40:00,40.03,40.13,39.95,39.96,370600.0,37.9765,38.0714,37.9006,37.9101,370600.0
2009-02-06 15:50:00,39.96,40.11,39.95,39.99,604300.0,37.9101,38.0524,37.9006,37.9386,604300.0
2009-02-09 09:30:00,40.03,40.34,39.67,39.79,125800.0,37.9765,38.2706,37.635,37.7488,125800.0
2009-02-09 09:40:00,39.8,39.96,39.64,39.67,115400.0,37.7583,37.9101,37.6065,37.635,115400.0
2009-02-09 09:50:00,39.65,39.67,39.39,39.5,66800.0,37.616,37.635,37.3693,37.4737,66800.0
2009-02-09 10:00:00,39.47,39.5,39.15,39.23,62500.0,37.4452,37.4737,37.1417,37.2176,62500.0
2009-02-09 10:10:00,39.23,39.5,39.23,39.49,101500.0,37.2176,37.4737,37.2176,37.4642,101500.0
2009-02-09 10:20:00,39.47,39.56,39.47,39.53,58400.0,37.4452,37.5306,37.4452,37.5022,58400.0
2009-02-09 10:30:00,39.52,39.6,39.47,39.6,44300.0,37.4927,37.5686,37.4452,37.5686,44300.0
2009-02-09 10:40:00,39.6,39.78,39.58,39.78,66700.0,37.5686,37.7393,37.5496,37.7393,66700.0
2009-02-09 10:50:00,39.78,39.92,39.73,39.87,81700.0,37.7393,37.8722,37.6919,37.8247,81700.0
2009-02-09 11:00:00,39.87,39.89,39.77,39.79,50300.0,37.8247,37.8437,37.7299,37.7488,50300.0
2009-02-09 11:10:00,39.79,39.94,39.74,39.79,134100.0,37.7488,37.8911,37.7014,37.7488,134100.0
2009-02-09 11:20:00,39.78,39.8,39.58,39.6,206500.0,37.7393,37.7583,37.5496,37.5686,206500.0
2009-02-09 11:30:00,39.6,39.63,39.52,39.55,42400.0,37.5686,37.597,37.4927,37.5211,42400.0
2009-02-09 11:40:00,39.54,39.54,39.38,39.47,37200.0,37.5117,37.5117,37.3599,37.4452,37200.0
2009-02-09 11:50:00,39.48,39.55,39.45,39.46,24100.0,37.4547,37.5211,37.4263,37.4358,24100.0
2009-02-09 12:00:00,39.45,39.53,39.37,39.41,34600.0,37.4263,37.5022,37.3504,37.3883,34600.0
2009-02-09 12:10:00,39.42,39.53,39.37,39.48,56400.0,37.3978,37.5022,37.3504,37.4547,56400.0
2009-02-09 12:20:00,39.48,39.5,39.42,39.46,60900.0,37.4547,37.4737,37.3978,37.4358,60900.0
2009-02-09 12:30:00,39.47,39.55,39.43,39.5,44200.0,37.4452,37.5211,37.4073,37.4737,44200.0
2009-02-09 12:40:00,39.5,39.53,39.4,39.41,63200.0,37.4737,37.5022,37.3788,37.3883,63200.0
2009-02-09 12:50:00,39.41,39.45,39.39,39.43,31900.0,37.3883,37.4263,37.3693,37.4073,31900.0
2009-02-09 13:00:00,39.43,39.47,39.34,39.34,77300.0,37.4073,37.4452,37.3219,37.3219,77300.0
2009-02-09 13:10:00,39.34,39.4,39.29,39.3,46200.0,37.3219,37.3788,37.2745,37.284,46200.0
2009-02-09 13:20:00,39.29,39.31,39.25,39.26,39100.0,37.2745,37.2934,37.2365,37.246,39100.0
2009-02-09 13:30:00,39.26,39.28,39.07,39.1,133500.0,37.246,37.265,37.0658,37.0942,133500.0
2009-02-09 13:40:00,39.12,39.47,39.11,39.35,160400.0,37.1132,37.4452,37.1037,37.3314,160400.0
2009-02-09 13:50:00,39.34,39.38,39.26,39.36,59200.0,37.3219,37.3599,37.246,37.3409,59200.0
2009-02-09 14:00:00,39.38,39.44,39.3,39.44,61700.0,37.3599,37.4168,37.284,37.4168,61700.0
2009-02-09 14:10:00,39.42,39.45,39.24,39.3,34600.0,37.3978,37.4263,37.227,37.284,34600.0
2009-02-09 14:20:00,39.28,39.41,39.22,39.31,37600.0,37.265,37.3883,37.2081,37.2934,37600.0
2009-02-09 14:30:00,39.3,39.38,39.28,39.33,45900.0,37.284,37.3599,37.265,37.3124,45900.0
2009-02-09 14:40:00,39.34,39.34,39.14,39.17,78900.0,37.3219,37.3219,37.1322,37.1606,78900.0
2009-02-09 14:50:00,39.18,39.2,39.1,39.12,146900.0,37.1701,37.1891,37.0942,37.1132,146900.0
2009-02-09 15:00:00,39.12,39.29,39.12,39.27,80200.0,37.1132,37.2745,37.1132,37.2555,80200.0
2009-02-09 15:10:00,39.25,39.41,39.2,39.38,118600.0,37.2365,37.3883,37.1891,37.3599,118600.0
2009-02-09 15:20:00,39.38,39.5,39.36,39.49,84200.0,37.3599,37.4737,37.3409,37.4642,84200.0
2009-02-09 15:30:00,39.49,39.6,39.47,39.5,167900.0,37.4642,37.5686,37.4452,37.4737,167900.0
2009-02-09 15:40:00,39.49,39.59,39.38,39.49,181900.0,37.4642,37.5591,37.3599,37.4642,181900.0
2009-02-09 15:50:00,39.48,39.5,39.36,39.48,194200.0,37.4547,37.4737,37.3409,37.4547,194200.0
2009-02-10 09:30:00,39.27,39.39,39.0,39.23,103500.0,37.2555,37.3693,36.9994,37.2176,103500.0
2009-02-10 09:40:00,39.24,39.37,39.09,39.37,83100.0,37.227,37.3504,37.0847,37.3504,83100.0
2009-02-10 09:50:00,39.36,39.46,39.25,39.29,92900.0,37.3409,37.4358,37.2365,37.2745,92900.0
2009-02-10 10:00:00,39.3,39.64,39.25,39.64,108800.0,37.284,37.6065,37.2365,37.6065,108800.0
2009-02-10 10:10:00,39.63,39.66,39.44,39.61,97500.0,37.597,37.6255,37.4168,37.5781,97500.0
2009-02-10 10:20:00,39.61,39.65,39.3,39.3,122400.0,37.5781,37.616,37.284,37.284,122400.0
2009-02-10 10:30:00,39.31,39.32,39.07,39.19,129700.0,37.2934,37.3029,37.0658,37.1796,129700.0
2009-02-10 10:40:00,39.19,39.42,39.16,39.26,83600.0,37.1796,37.3978,37.1511,37.246,83600.0
2009-02-10 10:50:00,39.26,39.27,39.1,39.2,94700.0,37.246,37.2555,37.0942,37.1891,94700.0
2009-02-10 11:00:00,39.2,39.43,38.69,38.78,183500.0,37.1891,37.4073,36.7053,36.7906,183500.0
2009-02-10 11:10:00,38.79,38.81,38.55,38.64,134900.0,36.8001,36.8191,36.5724,36.6578,134900.0
2009-02-10 11:20:00,38.66,38.74,38.56,38.62,112800.0,36.6768,36.7527,36.5819,36.6388,112800.0
2009-02-10 11:30:00,38.6,38.62,38.1,38.23,274500.0,36.6199,36.6388,36.1455,36.2689,274500.0
2009-02-10 11:40:00,38.23,38.44,38.18,38.4,159400.0,36.2689,36.4681,36.2214,36.4301,159400.0
2009-02-10 11:50:00,38.42,38.54,38.3,38.5,147900.0,36.4491,36.5629,36.3353,36.525,147900.0
2009-02-10 12:00:00,38.5,38.56,38.32,38.33,87000.0,36.525,36.5819,36.3542,36.3637,87000.0
2009-02-10 12:10:00,38.34,38.55,38.34,38.53,67700.0,36.3732,36.5724,36.3732,36.5535,67700.0
2009-02-10 12:20:00,38.53,38.55,38.29,38.31,205700.0,36.5535,36.5724,36.3258,36.3447,205700.0
2009-02-10 12:30:00,38.31,38.32,38.19,38.26,101400.0,36.3447,36.3542,36.2309,36.2973,101400.0
2009-02-10 12:40:00,38.27,38.27,38.09,38.18,225000.0,36.3068,36.3068,36.136,36.2214,225000.0
2009-02-10 12:50:00,38.17,38.27,38.11,38.21,138000.0,36.2119,36.3068,36.155,36.2499,138000.0
2009-02-10 13:00:00,38.23,38.23,38.08,38.14,67100.0,36.2689,36.2689,36.1265,36.1835,67100.0
2009-02-10 13:10:00,38.13,38.16,38.02,38.04,41500.0,36.174,36.2024,36.0696,36.0886,41500.0
2009-02-10 13:20:00,38.06,38.06,37.95,38.03,130200.0,36.1076,36.1076,36.0032,36.0791,130200.0
2009-02-10 13:30:00,38.02,38.08,38.0,38.04,34100.0,36.0696,36.1265,36.0507,36.0886,34100.0
2009-02-10 13:40:00,38.03,38.09,37.99,37.99,70800.0,36.0791,36.136,36.0412,36.0412,70800.0
2009-02-10 13:50:00,37.99,38.12,37.96,38.05,66900.0,36.0412,36.1645,36.0127,36.0981,66900.0
2009-02-10 14:00:00,38.01,38.24,38.0,38.08,66500.0,36.0601,36.2783,36.0507,36.1265,66500.0
2009-02-10 14:10:00,38.1,38.13,37.98,38.03,1975300.0,36.1455,36.174,36.0317,36.0791,1975300.0
2009-02-10 14:20:00,38.02,38.02,37.81,37.84,143200.0,36.0696,36.0696,35.8704,35.8989,143200.0
2009-02-10 14:30:00,37.82,37.85,37.74,37.84,130300.0,35.8799,35.9083,35.804,35.8989,130300.0
2009-02-10 14:40:00,37.84,37.99,37.82,37.97,90100.0,35.8989,36.0412,35.8799,36.0222,90100.0
2009-02-10 14:50:00,37.97,37.98,37.82,37.82,109800.0,36.0222,36.0317,35.8799,35.8799,109800.0
2009-02-10 15:00:00,37.83,38.05,37.83,38.01,92600.0,35.8894,36.0981,35.8894,36.0601,92600.0
2009-02-10 15:10:00,38.01,38.02,37.79,37.83,168800.0,36.0601,36.0696,35.8514,35.8894,168800.0
2009-02-10 15:20:00,37.82,37.92,37.69,37.83,191000.0,35.8799,35.9748,35.7566,35.8894,191000.0
2009-02-10 15:30:00,37.83,37.94,37.77,37.88,211400.0,35.8894,35.9937,35.8324,35.9368,211400.0
2009-02-10 15:40:00,37.89,38.07,37.79,38.03,352300.0,35.9463,36.1171,35.8514,36.0791,352300.0
2009-02-10 15:50:00,38.01,38.11,37.89,37.91,315500.0,36.0601,36.155,35.9463,35.9653,315500.0
2009-02-11 09:30:00,37.97,38.4,37.74,38.26,86300.0,36.0222,36.4301,35.804,36.2973,86300.0
2009-02-11 09:40:00,38.28,38.45,38.25,38.45,62400.0,36.3163,36.4776,36.2878,36.4776,62400.0
2009-02-11 09:50:00,38.45,38.52,38.4,38.44,57900.0,36.4776,36.544,36.4301,36.4681,57900.0
2009-02-11 10:00:00,38.42,38.56,38.38,38.52,70600.0,36.4491,36.5819,36.4112,36.544,70600.0
2009-02-11 10:10:00,38.51,38.68,38.5,38.6,98300.0,36.5345,36.6958,36.525,36.6199,98300.0
2009-02-11 10:20:00,38.6,38.71,38.52,38.57,122000.0,36.6199,36.7242,36.544,36.5914,122000.0
2009-02-11 10:30:00,38.57,38.57,38.45,38.52,114300.0,36.5914,36.5914,36.4776,36.544,114300.0
2009-02-11 10:40:00,38.51,38.61,38.5,38.61,153900.0,36.5345,36.6294,36.525,36.6294,153900.0
2009-02-11 10:50:00,38.6,38.78,38.6,38.69,40900.0,36.6199,36.7906,36.6199,36.7053,40900.0
2009-02-11 11:00:00,38.68,38.68,38.57,38.62,47900.0,36.6958,36.6958,36.5914,36.6388,47900.0
2009-02-11 11:10:00,38.62,38.67,38.55,38.6,240000.0,36.6388,36.6863,36.5724,36.6199,240000.0
2009-02-11 11:20:00,38.6,38.65,38.57,38.62,41400.0,36.6199,36.6673,36.5914,36.6388,41400.0
2009-02-11 11:30:00,38.62,38.65,38.5,38.53,28200.0,36.6388,36.6673,36.525,36.5535,28200.0
2009-02-11 11:40:00,38.51,38.58,38.46,38.46,36400.0,36.5345,36.6009,36.4871,36.4871,36400.0
2009-02-11 11:50:00,38.48,38.58,38.42,38.56,27900.0,36.506,36.6009,36.4491,36.5819,27900.0
2009-02-11 12:00:00,38.56,38.65,38.55,38.65,26600.0,36.5819,36.6673,36.5724,36.6673,26600.0
2009-02-11 12:10:00,38.65,38.65,38.48,38.52,26600.0,36.6673,36.6673,36.506,36.544,26600.0
2009-02-11 12:20:00,38.51,38.57,38.5,38.56,15000.0,36.5345,36.5914,36.525,36.5819,15000.0
2009-02-11 12:30:00,38.54,38.63,38.52,38.63,30000.0,36.5629,36.6483,36.544,36.6483,30000.0
2009-02-11 12:40:00,38.62,38.65,38.59,38.59,19400.0,36.6388,36.6673,36.6104,36.6104,19400.0
2009-02-11 12:50:00,38.59,38.61,38.48,38.51,33500.0,36.6104,36.6294,36.506,36.5345,33500.0
2009-02-11 13:00:00,38.51,38.59,38.45,38.47,55700.0,36.5345,36.6104,36.4776,36.4965,55700.0
2009-02-11 13:10:00,38.48,38.57,38.47,38.56,42600.0,36.506,36.5914,36.4965,36.5819,42600.0
2009-02-11 13:20:00,38.56,38.64,38.53,38.56,40600.0,36.5819,36.6578,36.5535,36.5819,40600.0
2009-02-11 13:30:00,38.57,38.57,38.38,38.38,42900.0,36.5914,36.5914,36.4112,36.4112,42900.0
2009-02-11 13:40:00,38.38,38.39,38.3,38.32,35900.0,36.4112,36.4206,36.3353,36.3542,35900.0
2009-02-11 13:50:00,38.33,38.37,38.29,38.36,24800.0,36.3637,36.4017,36.3258,36.3922,24800.0
2009-02-11 14:00:00,38.36,38.42,38.34,38.36,27300.0,36.3922,36.4491,36.3732,36.3922,27300.0
2009-02-11 14:10:00,38.36,38.41,38.33,38.4,75400.0,36.3922,36.4396,36.3637,36.4301,75400.0
2009-02-11 14:20:00,38.39,38.53,38.35,38.53,45400.0,36.4206,36.5535,36.3827,36.5535,45400.0
2009-02-11 14:30:00,38.53,38.6,38.49,38.59,43800.0,36.5535,36.6199,36.5155,36.6104,43800.0
2009-02-11 14:40:00,38.59,38.6,38.5,38.5,33600.0,36.6104,36.6199,36.525,36.525,33600.0
2009-02-11 14:50:00,38.5,38.81,38.5,38.72,136500.0,36.525,36.8191,36.525,36.7337,136500.0
2009-02-11 15:00:00,38.72,38.77,38.55,38.58,115900.0,36.7337,36.7812,36.5724,36.6009,115900.0
2009-02-11 15:10:00,38.57,38.85,38.56,38.76,89100.0,36.5914,36.857,36.5819,36.7717,89100.0
2009-02-11 15:20:00,38.76,38.8,38.65,38.68,74600.0,36.7717,36.8096,36.6673,36.6958,74600.0
2009-02-11 15:30:00,38.67,38.72,38.51,38.54,85000.0,36.6863,36.7337,36.5345,36.5629,85000.0
2009-02-11 15:40:00,38.54,38.57,38.39,38.41,137800.0,36.5629,36.5914,36.4206,36.4396,137800.0
2009-02-11 15:50:00,38.41,38.65,38.39,38.65,291800.0,36.4396,36.6673,36.4206,36.6673,291800.0
2009-02-12 09:30:00,38.08,38.08,37.36,37.72,98400.0,36.1265,36.1265,35.4435,35.785,98400.0
2009-02-12 09:40:00,37.73,38.11,37.72,38.0,108200.0,35.7945,36.155,35.785,36.0507,108200.0
2009-02-12 09:50:00,38.01,38.03,37.88,38.0,136900.0,36.0601,36.0791,35.9368,36.0507,136900.0
2009-02-12 10:00:00,38.01,38.09,37.94,38.09,201000.0,36.0601,36.136,35.9937,36.136,201000.0
2009-02-12 10:10:00,38.08,38.19,38.04,38.15,100100.0,36.1265,36.2309,36.0886,36.193,100100.0
2009-02-12 10:20:00,38.16,38.2,38.1,38.12,130600.0,36.2024,36.2404,36.1455,36.1645,130600.0
2009-02-12 10:30:00,38.12,38.14,38.09,38.1,123000.0,36.1645,36.1835,36.136,36.1455,123000.0
2009-02-12 10:40:00,38.1,38.51,38.1,38.5,59900.0,36.1455,36.5345,36.1455,36.525,59900.0
2009-02-12 10:50:00,38.5,38.56,38.4,38.45,147300.0,36.525,36.5819,36.4301,36.4776,147300.0
2009-02-12 11:00:00,38.43,38.57,38.35,38.55,131000.0,36.4586,36.5914,36.3827,36.5724,131000.0
2009-02-12 11:10:00,38.56,38.58,38.21,38.23,209500.0,36.5819,36.6009,36.2499,36.2689,209500.0
2009-02-12 11:20:00,38.23,38.48,38.19,38.43,47900.0,36.2689,36.506,36.2309,36.4586,47900.0
2009-02-12 11:30:00,38.42,38.51,38.4,38.45,21800.0,36.4491,36.5345,36.4301,36.4776,21800.0
2009-02-12 11:40:00,38.48,38.61,38.43,38.61,136000.0,36.506,36.6294,36.4586,36.6294,136000.0
2009-02-12 11:50:00,38.62,38.63,38.45,38.45,51700.0,36.6388,36.6483,36.4776,36.4776,51700.0
2009-02-12 12:00:00,38.45,38.62,38.45,38.54,28900.0,36.4776,36.6388,36.4776,36.5629,28900.0
2009-02-12 12:10:00,38.55,38.58,38.38,38.52,75300.0,36.5724,36.6009,36.4112,36.544,75300.0
2009-02-12 12:20:00,38.53,38.71,38.49,38.68,60900.0,36.5535,36.7242,36.5155,36.6958,60900.0
2009-02-12 12:30:00,38.68,38.72,38.57,38.63,41100.0,36.6958,36.7337,36.5914,36.6483,41100.0
2009-02-12 12:40:00,38.62,38.64,38.58,38.6,16500.0,36.6388,36.6578,36.6009,36.6199,16500.0
2009-02-12 12:50:00,38.58,38.6,38.5,38.53,37500.0,36.6009,36.6199,36.525,36.5535,37500.0
2009-02-12 13:00:00,38.51,38.54,38.41,38.48,48700.0,36.5345,36.5629,36.4396,36.506,48700.0
2009-02-12 13:10:00,38.48,38.56,38.37,38.4,44600.0,36.506,36.5819,36.4017,36.4301,44600.0
2009-02-12 13:20:00,38.4,38.43,38.34,38.38,33900.0,36.4301,36.4586,36.3732,36.4112,33900.0
2009-02-12 13:30:00,38.38,38.43,38.36,38.39,59600.0,36.4112,36.4586,36.3922,36.4206,59600.0
2009-02-12 13:40:00,38.39,38.46,38.38,38.42,74200.0,36.4206,36.4871,36.4112,36.4491,74200.0
2009-02-12 13:50:00,38.44,38.49,38.4,38.44,55700.0,36.4681,36.5155,36.4301,36.4681,55700.0
2009-02-12 14:00:00,38.43,38.47,38.36,38.42,85800.0,36.4586,36.4965,36.3922,36.4491,85800.0
2009-02-12 14:10:00,38.42,38.49,38.37,38.45,103300.0,36.4491,36.5155,36.4017,36.4776,103300.0
2009-02-12 14:20:00,38.43,38.49,38.37,38.38,48800.0,36.4586,36.5155,36.4017,36.4112,48800.0
2009-02-12 14:30:00,38.37,38.43,38.16,38.25,73900.0,36.4017,36.4586,36.2024,36.2878,73900.0
2009-02-12 14:40:00,38.24,38.25,38.1,38.13,71700.0,36.2783,36.2878,36.1455,36.174,71700.0
2009-02-12 14:50:00,38.14,38.17,38.1,38.15,62800.0,36.1835,36.2119,36.1455,36.193,62800.0
2009-02-12 15:00:00,38.16,38.16,38.0,38.03,173900.0,36.2024,36.2024,36.0507,36.0791,173900.0
2009-02-12 15:10:00,38.03,38.23,37.99,38.21,225500.0,36.0791,36.2689,36.0412,36.2499,225500.0
2009-02-12 15:20:00,38.21,38.62,38.13,38.62,104200.0,36.2499,36.6388,36.174,36.6388,104200.0
2009-02-12 15:30:00,38.62,38.72,38.45,38.6,104600.0,36.6388,36.7337,36.4776,36.6199,104600.0
2009-02-12 15:40:00,38.6,38.98,38.6,38.76,171600.0,36.6199,36.9804,36.6199,36.7717,171600.0
2009-02-12 15:50:00,38.77,39.06,38.75,38.96,275000.0,36.7812,37.0563,36.7622,36.9614,275000.0
2009-02-13 09:30:00,38.82,39.55,38.82,39.22,93100.0,36.8286,37.5211,36.8286,37.2081,93100.0
2009-02-13 09:40:00,39.22,39.54,39.18,39.42,221100.0,37.2081,37.5117,37.1701,37.3978,221100.0
2009-02-13 09:50:00,39.42,39.49,39.28,39.46,123800.0,37.3978,37.4642,37.265,37.4358,123800.0
2009-02-13 10:00:00,39.46,39.73,39.45,39.7,112800.0,37.4358,37.6919,37.4263,37.6634,112800.0
2009-02-13 10:10:00,39.7,39.91,39.7,39.91,238200.0,37.6634,37.8627,37.6634,37.8627,238200.0
2009-02-13 10:20:00,39.91,40.16,39.88,40.04,275700.0,37.8627,38.0998,37.8342,37.986,275700.0
2009-02-13 10:30:00,40.04,40.29,40.03,40.13,140800.0,37.986,38.2232,37.9765,38.0714,140800.0
2009-02-13 10:40:00,40.13,40.17,40.11,40.13,61600.0,38.0714,38.1093,38.0524,38.0714,61600.0
2009-02-13 10:50:00,40.12,40.15,39.95,39.98,261100.0,38.0619,38.0904,37.9006,37.9291,261100.0
2009-02-13 11:00:00,39.99,39.99,39.74,39.81,200100.0,37.9386,37.9386,37.7014,37.7678,200100.0
2009-02-13 11:10:00,39.81,39.87,39.75,39.79,193500.0,37.7678,37.8247,37.7109,37.7488,193500.0
2009-02-13 11:20:00,39.79,39.86,39.6,39.86,113600.0,37.7488,37.8152,37.5686,37.8152,113600.0
2009-02-13 11:30:00,39.85,40.0,39.84,39.98,65300.0,37.8057,37.9481,37.7963,37.9291,65300.0
2009-02-13 11:40:00,39.99,40.05,39.9,39.98,105500.0,37.9386,37.9955,37.8532,37.9291,105500.0
2009-02-13 11:50:00,39.98,40.0,39.86,39.9,179700.0,37.9291,37.9481,37.8152,37.8532,179700.0
2009-02-13 12:00:00,39.91,40.08,39.85,40.06,84700.0,37.8627,38.0239,37.8057,38.005,84700.0
2009-02-13 12:10:00,40.04,40.07,39.97,40.02,52200.0,37.986,38.0145,37.9196,37.967,52200.0
2009-02-13 12:20:00,40.0,40.2,39.99,40.2,48000.0,37.9481,38.1378,37.9386,38.1378,48000.0
2009-02-13 12:30:00,40.2,40.23,40.0,40.06,150600.0,38.1378,38.1663,37.9481,38.005,150600.0
2009-02-13 12:40:00,40.06,40.12,40.0,40.06,69600.0,38.005,38.0619,37.9481,38.005,69600.0
2009-02-13 12:50:00,40.06,40.12,40.0,40.07,100100.0,38.005,38.0619,37.9481,38.0145,100100.0
2009-02-13 13:00:00,40.06,40.14,40.05,40.12,83600.0,38.005,38.0809,37.9955,38.0619,83600.0
2009-02-13 13:10:00,40.11,40.13,40.01,40.09,41200.0,38.0524,38.0714,37.9575,38.0334,41200.0
2009-02-13 13:20:00,40.09,40.11,40.03,40.05,38100.0,38.0334,38.0524,37.9765,37.9955,38100.0
2009-02-13 13:30:00,40.05,40.1,39.97,39.99,50900.0,37.9955,38.0429,37.9196,37.9386,50900.0
2009-02-13 13:40:00,39.99,40.19,39.96,40.18,84500.0,37.9386,38.1283,37.9101,38.1188,84500.0
2009-02-13 13:50:00,40.18,40.25,40.14,40.16,99400.0,38.1188,38.1852,38.0809,38.0998,99400.0
2009-02-13 14:00:00,40.16,40.22,40.01,40.12,89100.0,38.0998,38.1568,37.9575,38.0619,89100.0
2009-02-13 14:10:00,40.13,40.17,40.06,40.17,65000.0,38.0714,38.1093,38.005,38.1093,65000.0
2009-02-13 14:20:00,40.17,40.21,40.03,40.06,78300.0,38.1093,38.1473,37.9765,38.005,78300.0
2009-02-13 14:30:00,40.05,40.07,40.0,40.01,84500.0,37.9955,38.0145,37.9481,37.9575,84500.0
2009-02-13 14:40:00,40.01,40.05,40.0,40.01,115900.0,37.9575,37.9955,37.9481,37.9575,115900.0
2009-02-13 14:50:00,40.0,40.13,39.97,40.01,79000.0,37.9481,38.0714,37.9196,37.9575,79000.0
2009-02-13 15:00:00,40.01,40.06,39.88,39.98,116500.0,37.9575,38.005,37.8342,37.9291,116500.0
2009-02-13 15:10:00,40.0,40.03,39.82,39.85,83700.0,37.9481,37.9765,37.7773,37.8057,83700.0
2009-02-13 15:20:00,39.84,40.08,39.82,40.06,114100.0,37.7963,38.0239,37.7773,38.005,114100.0
2009-02-13 15:30:00,40.08,40.2,40.0,40.07,115900.0,38.0239,38.1378,37.9481,38.0145,115900.0
2009-02-13 15:40:00,40.06,40.12,39.95,40.09,138300.0,38.005,38.0619,37.9006,38.0334,138300.0
2009-02-13 15:50:00,40.09,40.15,39.89,39.91,295700.0,38.0334,38.0904,37.8437,37.8627,295700.0
2009-02-17 09:30:00,38.94,39.32,38.36,38.67,220600.0,36.9424,37.3029,36.3922,36.6863,220600.0
2009-02-17 09:40:00,38.67,38.71,38.29,38.3,123900.0,36.6863,36.7242,36.3258,36.3353,123900.0
2009-02-17 09:50:00,38.3,38.47,38.16,38.45,273300.0,36.3353,36.4965,36.2024,36.4776,273300.0
2009-02-17 10:00:00,38.42,38.45,38.29,38.36,137500.0,36.4491,36.4776,36.3258,36.3922,137500.0
2009-02-17 10:10:00,38.36,38.38,38.3,38.37,85400.0,36.3922,36.4112,36.3353,36.4017,85400.0
2009-02-17 10:20:00,38.37,38.38,38.23,38.3,85500.0,36.4017,36.4112,36.2689,36.3353,85500.0
2009-02-17 10:30:00,38.29,38.48,38.29,38.4,73700.0,36.3258,36.506,36.3258,36.4301,73700.0
2009-02-17 10:40:00,38.39,38.5,38.36,38.45,66900.0,36.4206,36.525,36.3922,36.4776,66900.0
2009-02-17 10:50:00,38.44,38.69,38.43,38.6,110200.0,36.4681,36.7053,36.4586,36.6199,110200.0
2009-02-17 11:00:00,38.59,38.71,38.51,38.58,90900.0,36.6104,36.7242,36.5345,36.6009,90900.0
2009-02-17 11:10:00,38.61,38.71,38.55,38.63,65400.0,36.6294,36.7242,36.5724,36.6483,65400.0
2009-02-17 11:20:00,38.64,38.65,38.4,38.41,98800.0,36.6578,36.6673,36.4301,36.4396,98800.0
2009-02-17 11:30:00,38.44,38.52,38.37,38.41,66600.0,36.4681,36.544,36.4017,36.4396,66600.0
2009-02-17 11:40:00,38.41,38.58,38.4,38.55,49000.0,36.4396,36.6009,36.4301,36.5724,49000.0
2009-02-17 11:50:00,38.53,38.58,38.44,38.54,83600.0,36.5535,36.6009,36.4681,36.5629,83600.0
2009-02-17 12:00:00,38.54,38.64,38.5,38.52,60200.0,36.5629,36.6578,36.525,36.544,60200.0
2009-02-17 12:10:00,38.52,38.56,38.5,38.52,57300.0,36.544,36.5819,36.525,36.544,57300.0
2009-02-17 12:20:00,38.52,38.65,38.47,38.6,108700.0,36.544,36.6673,36.4965,36.6199,108700.0
2009-02-17 12:30:00,38.61,38.64,38.55,38.62,36400.0,36.6294,36.6578,36.5724,36.6388,36400.0
2009-02-17 12:40:00,38.63,38.67,38.5,38.54,56800.0,36.6483,36.6863,36.525,36.5629,56800.0
2009-02-17 12:50:00,38.55,38.57,38.5,38.51,101800.0,36.5724,36.5914,36.525,36.5345,101800.0
2009-02-17 13:00:00,38.52,38.52,38.4,38.41,74800.0,36.544,36.544,36.4301,36.4396,74800.0
2009-02-17 13:10:00,38.41,38.51,38.41,38.5,79900.0,36.4396,36.5345,36.4396,36.525,79900.0
2009-02-17 13:20:00,38.5,38.54,38.39,38.49,82600.0,36.525,36.5629,36.4206,36.5155,82600.0
2009-02-17 13:30:00,38.5,38.53,38.44,38.45,125700.0,36.525,36.5535,36.4681,36.4776,125700.0
2009-02-17 13:40:00,38.45,38.55,38.41,38.5,98300.0,36.4776,36.5724,36.4396,36.525,98300.0
2009-02-17 13:50:00,38.5,38.53,38.38,38.42,77200.0,36.525,36.5535,36.4112,36.4491,77200.0
2009-02-17 14:00:00,38.42,38.57,38.4,38.5,73800.0,36.4491,36.5914,36.4301,36.525,73800.0
2009-02-17 14:10:00,38.5,38.56,38.47,38.49,97600.0,36.525,36.5819,36.4965,36.5155,97600.0
2009-02-17 14:20:00,38.49,38.53,38.4,38.48,72900.0,36.5155,36.5535,36.4301,36.506,72900.0
2009-02-17 14:30:00,38.47,38.67,38.46,38.58,100400.0,36.4965,36.6863,36.4871,36.6009,100400.0
2009-02-17 14:40:00,38.57,38.58,38.43,38.47,73500.0,36.5914,36.6009,36.4586,36.4965,73500.0
2009-02-17 14:50:00,38.47,38.55,38.44,38.51,96000.0,36.4965,36.5724,36.4681,36.5345,96000.0
2009-02-17 15:00:00,38.5,38.65,38.45,38.62,70100.0,36.525,36.6673,36.4776,36.6388,70100.0
2009-02-17 15:10:00,38.62,38.76,38.54,38.58,108300.0,36.6388,36.7717,36.5629,36.6009,108300.0
2009-02-17 15:20:00,38.58,38.65,38.5,38.55,95200.0,36.6009,36.6673,36.525,36.5724,95200.0
2009-02-17 15:30:00,38.55,39.03,38.54,38.95,203700.0,36.5724,37.0278,36.5629,36.9519,203700.0
2009-02-17 15:40:00,38.93,38.93,38.69,38.7,166100.0,36.9329,36.9329,36.7053,36.7147,166100.0
2009-02-17 15:50:00,38.7,38.7,38.5,38.52,236400.0,36.7147,36.7147,36.525,36.544,236400.0
2009-02-18 09:30:00,38.87,38.87,38.0,38.02,147000.0,36.876,36.876,36.0507,36.0696,147000.0
2009-02-18 09:40:00,38.03,38.1,37.45,37.47,201100.0,36.0791,36.1455,35.5289,35.5478,201100.0
2009-02-18 09:50:00,37.48,37.52,37.32,37.36,171400.0,35.5573,35.5953,35.4055,35.4435,171400.0
2009-02-18 10:00:00,37.38,37.51,37.25,37.29,159700.0,35.4625,35.5858,35.3391,35.3771,159700.0
2009-02-18 10:10:00,37.28,37.34,37.21,37.25,210500.0,35.3676,35.4245,35.3012,35.3391,210500.0
2009-02-18 10:20:00,37.25,37.49,37.22,37.46,280900.0,35.3391,35.5668,35.3107,35.5384,280900.0
2009-02-18 10:30:00,37.47,37.53,37.33,37.44,237600.0,35.5478,35.6048,35.415,35.5194,237600.0
2009-02-18 10:40:00,37.45,37.86,37.45,37.71,202200.0,35.5289,35.9178,35.5289,35.7755,202200.0
2009-02-18 10:50:00,37.7,37.71,37.5,37.66,197200.0,35.766,35.7755,35.5763,35.7281,197200.0
2009-02-18 11:00:00,37.66,37.66,37.57,37.6,150000.0,35.7281,35.7281,35.6427,35.6712,150000.0
2009-02-18 11:10:00,37.59,37.83,37.55,37.78,104000.0,35.6617,35.8894,35.6237,35.8419,104000.0
2009-02-18 11:20:00,37.77,37.78,37.67,37.67,124900.0,35.8324,35.8419,35.7376,35.7376,124900.0
2009-02-18 11:30:00,37.67,37.85,37.66,37.85,129300.0,35.7376,35.9083,35.7281,35.9083,129300.0
2009-02-18 11:40:00,37.84,37.97,37.77,37.86,78500.0,35.8989,36.0222,35.8324,35.9178,78500.0
2009-02-18 11:50:00,37.88,37.88,37.73,37.81,81900.0,35.9368,35.9368,35.7945,35.8704,81900.0
2009-02-18 12:00:00,37.8,37.98,37.8,37.95,115800.0,35.8609,36.0317,35.8609,36.0032,115800.0
2009-02-18 12:10:00,37.94,38.01,37.73,37.74,111500.0,35.9937,36.0601,35.7945,35.804,111500.0
2009-02-18 12:20:00,37.73,37.77,37.62,37.66,101400.0,35.7945,35.8324,35.6901,35.7281,101400.0
2009-02-18 12:30:00,37.68,37.79,37.64,37.64,54400.0,35.7471,35.8514,35.7091,35.7091,54400.0
2009-02-18 12:40:00,37.65,37.71,37.62,37.63,103900.0,35.7186,35.7755,35.6901,35.6996,103900.0
2009-02-18 12:50:00,37.61,37.71,37.52,37.7,37100.0,35.6807,35.7755,35.5953,35.766,37100.0
2009-02-18 13:00:00,37.7,37.78,37.61,37.66,59500.0,35.766,35.8419,35.6807,35.7281,59500.0
2009-02-18 13:10:00,37.65,37.71,37.58,37.58,44800.0,35.7186,35.7755,35.6522,35.6522,44800.0
2009-02-18 13:20:00,37.58,37.72,37.56,37.69,73900.0,35.6522,35.785,35.6332,35.7566,73900.0
2009-02-18 13:30:00,37.7,37.71,37.56,37.58,51400.0,35.766,35.7755,35.6332,35.6522,51400.0
2009-02-18 13:40:00,37.58,37.62,37.52,37.61,46800.0,35.6522,35.6901,35.5953,35.6807,46800.0
2009-02-18 13:50:00,37.59,37.63,37.52,37.55,52600.0,35.6617,35.6996,35.5953,35.6237,52600.0
2009-02-18 14:00:00,37.55,37.65,37.51,37.57,58500.0,35.6237,35.7186,35.5858,35.6427,58500.0
2009-02-18 14:10:00,37.58,37.58,37.32,37.37,100300.0,35.6522,35.6522,35.4055,35.453,100300.0
2009-02-18 14:20:00,37.37,37.6,37.37,37.59,70100.0,35.453,35.6712,35.453,35.6617,70100.0
2009-02-18 14:30:00,37.6,37.69,37.56,37.62,79200.0,35.6712,35.7566,35.6332,35.6901,79200.0
2009-02-18 14:40:00,37.62,37.66,37.53,37.62,48900.0,35.6901,35.7281,35.6048,35.6901,48900.0
2009-02-18 14:50:00,37.62,37.81,37.5,37.8,61400.0,35.6901,35.8704,35.5763,35.8609,61400.0
2009-02-18 15:00:00,37.8,37.88,37.63,37.65,77300.0,35.8609,35.9368,35.6996,35.7186,77300.0
2009-02-18 15:10:00,37.66,37.85,37.66,37.79,92300.0,35.7281,35.9083,35.7281,35.8514,92300.0
2009-02-18 15:20:00,37.79,37.85,37.65,37.68,70200.0,35.8514,35.9083,35.7186,35.7471,70200.0
2009-02-18 15:30:00,37.68,37.78,37.64,37.72,94900.0,35.7471,35.8419,35.7091,35.785,94900.0
2009-02-18 15:40:00,37.72,37.84,37.7,37.73,78700.0,35.785,35.8989,35.766,35.7945,78700.0
2009-02-18 15:50:00,37.74,37.86,37.74,37.75,220000.0,35.804,35.9178,35.804,35.8135,220000.0
2009-02-19 09:30:00,38.13,38.51,38.08,38.21,77600.0,36.174,36.5345,36.1265,36.2499,77600.0
2009-02-19 09:40:00,38.21,38.61,38.21,38.61,74500.0,36.2499,36.6294,36.2499,36.6294,74500.0
2009-02-19 09:50:00,38.61,38.64,38.55,38.62,51600.0,36.6294,36.6578,36.5724,36.6388,51600.0
2009-02-19 10:00:00,38.61,38.72,38.56,38.72,62300.0,36.6294,36.7337,36.5819,36.7337,62300.0
2009-02-19 10:10:00,38.72,38.84,38.69,38.72,92100.0,36.7337,36.8476,36.7053,36.7337,92100.0
2009-02-19 10:20:00,38.72,38.75,38.66,38.69,63500.0,36.7337,36.7622,36.6768,36.7053,63500.0
2009-02-19 10:30:00,38.69,38.75,38.63,38.64,63900.0,36.7053,36.7622,36.6483,36.6578,63900.0
2009-02-19 10:40:00,38.65,38.73,38.58,38.59,61200.0,36.6673,36.7432,36.6009,36.6104,61200.0
2009-02-19 10:50:00,38.58,38.63,38.54,38.57,45800.0,36.6009,36.6483,36.5629,36.5914,45800.0
2009-02-19 11:00:00,38.58,38.7,38.55,38.69,64700.0,36.6009,36.7147,36.5724,36.7053,64700.0
2009-02-19 11:10:00,38.7,38.7,38.64,38.7,34700.0,36.7147,36.7147,36.6578,36.7147,34700.0
2009-02-19 11:20:00,38.69,38.71,38.58,38.62,77500.0,36.7053,36.7242,36.6009,36.6388,77500.0
2009-02-19 11:30:00,38.62,38.64,38.55,38.56,54500.0,36.6388,36.6578,36.5724,36.5819,54500.0
2009-02-19 11:40:00,38.57,38.58,38.41,38.42,50100.0,36.5914,36.6009,36.4396,36.4491,50100.0
2009-02-19 11:50:00,38.42,38.46,38.31,38.36,64700.0,36.4491,36.4871,36.3447,36.3922,64700.0
2009-02-19 12:00:00,38.37,38.37,38.18,38.2,51700.0,36.4017,36.4017,36.2214,36.2404,51700.0
2009-02-19 12:10:00,38.19,38.21,38.08,38.11,50300.0,36.2309,36.2499,36.1265,36.155,50300.0
2009-02-19 12:20:00,38.12,38.18,38.09,38.14,31900.0,36.1645,36.2214,36.136,36.1835,31900.0
2009-02-19 12:30:00,38.15,38.15,38.06,38.13,30700.0,36.193,36.193,36.1076,36.174,30700.0
2009-02-19 12:40:00,38.13,38.2,38.12,38.19,22200.0,36.174,36.2404,36.1645,36.2309,22200.0
2009-02-19 12:50:00,38.19,38.28,38.19,38.26,27500.0,36.2309,36.3163,36.2309,36.2973,27500.0
2009-02-19 13:00:00,38.27,38.31,38.15,38.31,43700.0,36.3068,36.3447,36.193,36.3447,43700.0
2009-02-19 13:10:00,38.31,38.43,38.31,38.41,26700.0,36.3447,36.4586,36.3447,36.4396,26700.0
2009-02-19 13:20:00,38.41,38.51,38.39,38.49,31100.0,36.4396,36.5345,36.4206,36.5155,31100.0
2009-02-19 13:30:00,38.5,38.51,38.37,38.42,33800.0,36.525,36.5345,36.4017,36.4491,33800.0
2009-02-19 13:40:00,38.43,38.44,38.35,38.43,32400.0,36.4586,36.4681,36.3827,36.4586,32400.0
2009-02-19 13:50:00,38.43,38.46,38.33,38.35,42200.0,36.4586,36.4871,36.3637,36.3827,42200.0
2009-02-19 14:00:00,38.35,38.37,38.29,38.31,58800.0,36.3827,36.4017,36.3258,36.3447,58800.0
2009-02-19 14:10:00,38.32,38.35,38.1,38.11,65900.0,36.3542,36.3827,36.1455,36.155,65900.0
2009-02-19 14:20:00,38.1,38.23,38.08,38.23,67700.0,36.1455,36.2689,36.1265,36.2689,67700.0
2009-02-19 14:30:00,38.23,38.3,38.15,38.29,62000.0,36.2689,36.3353,36.193,36.3258,62000.0
2009-02-19 14:40:00,38.29,38.3,38.1,38.12,82600.0,36.3258,36.3353,36.1455,36.1645,82600.0
2009-02-19 14:50:00,38.12,38.36,38.1,38.25,68000.0,36.1645,36.3922,36.1455,36.2878,68000.0
2009-02-19 15:00:00,38.25,38.36,38.11,38.17,66100.0,36.2878,36.3922,36.155,36.2119,66100.0
2009-02-19 15:10:00,38.16,38.17,37.89,37.99,121800.0,36.2024,36.2119,35.9463,36.0412,121800.0
2009-02-19 15:20:00,38.0,38.09,37.94,38.03,159900.0,36.0507,36.136,35.9937,36.0791,159900.0
2009-02-19 15:30:00,38.04,38.05,37.86,37.88,197900.0,36.0886,36.0981,35.9178,35.9368,197900.0
2009-02-19 15:40:00,37.89,38.29,37.88,38.27,177900.0,35.9463,36.3258,35.9368,36.3068,177900.0
2009-02-19 15:50:00,38.27,38.28,37.93,37.97,385800.0,36.3068,36.3163,35.9842,36.0222,385800.0
2009-02-20 09:30:00,37.33,37.82,37.18,37.45,330200.0,35.415,35.8799,35.2727,35.5289,330200.0
2009-02-20 09:40:00,37.44,37.47,37.28,37.3,63300.0,35.5194,35.5478,35.3676,35.3866,63300.0
2009-02-20 09:50:00,37.32,37.55,37.26,37.32,138200.0,35.4055,35.6237,35.3486,35.4055,138200.0
2009-02-20 10:00:00,37.32,37.46,37.22,37.32,112300.0,35.4055,35.5384,35.3107,35.4055,112300.0
2009-02-20 10:10:00,37.33,37.47,37.25,37.4,100400.0,35.415,35.5478,35.3391,35.4814,100400.0
2009-02-20 10:20:00,37.38,37.68,37.35,37.64,67600.0,35.4625,35.7471,35.434,35.7091,67600.0
2009-02-20 10:30:00,37.64,37.72,37.55,37.67,57900.0,35.7091,35.785,35.6237,35.7376,57900.0
2009-02-20 10:40:00,37.68,37.8,37.62,37.74,33300.0,35.7471,35.8609,35.6901,35.804,33300.0
2009-02-20 10:50:00,37.74,37.74,37.44,37.63,41200.0,35.804,35.804,35.5194,35.6996,41200.0
2009-02-20 11:00:00,37.63,37.7,37.47,37.49,32700.0,35.6996,35.766,35.5478,35.5668,32700.0
2009-02-20 11:10:00,37.48,37.52,37.31,37.4,41400.0,35.5573,35.5953,35.396,35.4814,41400.0
2009-02-20 11:20:00,37.4,37.44,37.27,37.28,59700.0,35.4814,35.5194,35.3581,35.3676,59700.0
2009-02-20 11:30:00,37.28,37.28,37.0,37.06,110100.0,35.3676,35.3676,35.1019,35.1589,110100.0
2009-02-20 11:40:00,37.08,37.12,36.88,36.91,136000.0,35.1778,35.2158,34.9881,35.0166,136000.0
2009-02-20 11:50:00,36.9,36.95,36.86,36.91,83300.0,35.0071,35.0545,34.9691,35.0166,83300.0
2009-02-20 12:00:00,36.91,37.11,36.9,37.11,72300.0,35.0166,35.2063,35.0071,35.2063,72300.0
2009-02-20 12:10:00,37.11,37.2,37.03,37.04,48800.0,35.2063,35.2917,35.1304,35.1399,48800.0
2009-02-20 12:20:00,37.04,37.05,36.9,36.93,73700.0,35.1399,35.1494,35.0071,35.0355,73700.0
2009-02-20 12:30:00,36.93,37.02,36.9,37.01,52100.0,35.0355,35.1209,35.0071,35.1114,52100.0
2009-02-20 12:40:00,37.01,37.03,36.83,36.83,56200.0,35.1114,35.1304,34.9407,34.9407,56200.0
2009-02-20 12:50:00,36.84,36.86,36.67,36.75,73700.0,34.9502,34.9691,34.7889,34.8648,73700.0
2009-02-20 13:00:00,36.75,36.78,36.59,36.61,78800.0,34.8648,34.8932,34.713,34.732,78800.0
2009-02-20 13:10:00,36.61,36.64,36.5,36.51,89700.0,34.732,34.7604,34.6276,34.6371,89700.0
2009-02-20 13:20:00,36.51,36.54,36.22,36.4,329200.0,34.6371,34.6655,34.362,34.5327,329200.0
2009-02-20 13:30:00,36.4,36.47,36.34,36.41,102600.0,34.5327,34.5991,34.4758,34.5422,102600.0
2009-02-20 13:40:00,36.42,36.62,36.39,36.61,155800.0,34.5517,34.7414,34.5232,34.732,155800.0
2009-02-20 13:50:00,36.61,36.86,36.61,36.82,224900.0,34.732,34.9691,34.732,34.9312,224900.0
2009-02-20 14:00:00,36.82,36.89,36.72,36.78,171100.0,34.9312,34.9976,34.8363,34.8932,171100.0
2009-02-20 14:10:00,36.77,37.11,36.77,37.01,181200.0,34.8837,35.2063,34.8837,35.1114,181200.0
2009-02-20 14:20:00,37.0,37.21,36.94,36.94,244000.0,35.1019,35.3012,35.045,35.045,244000.0
2009-02-20 14:30:00,36.95,37.08,36.91,37.03,185600.0,35.0545,35.1778,35.0166,35.1304,185600.0
2009-02-20 14:40:00,37.03,37.23,36.94,37.23,160600.0,35.1304,35.3202,35.045,35.3202,160600.0
2009-02-20 14:50:00,37.24,37.35,36.98,37.05,113900.0,35.3296,35.434,35.083,35.1494,113900.0
2009-02-20 15:00:00,37.04,37.13,36.92,37.03,166700.0,35.1399,35.2253,35.0261,35.1304,166700.0
2009-02-20 15:10:00,37.04,37.14,36.93,37.07,95100.0,35.1399,35.2348,35.0355,35.1684,95100.0
2009-02-20 15:20:00,37.07,37.15,36.83,36.86,82300.0,35.1684,35.2443,34.9407,34.9691,82300.0
2009-02-20 15:30:00,36.85,37.02,36.78,36.95,116500.0,34.9596,35.1209,34.8932,35.0545,116500.0
2009-02-20 15:40:00,36.95,37.0,36.79,36.9,231200.0,35.0545,35.1019,34.9027,35.0071,231200.0
2009-02-20 15:50:00,36.9,37.07,36.85,36.98,186900.0,35.0071,35.1684,34.9596,35.083,186900.0
2009-02-23 09:30:00,37.29,37.45,37.14,37.34,65300.0,35.3771,35.5289,35.2348,35.4245,65300.0
2009-02-23 09:40:00,37.35,37.36,37.13,37.19,61700.0,35.434,35.4435,35.2253,35.2822,61700.0
2009-02-23 09:50:00,37.2,37.2,36.96,37.0,76500.0,35.2917,35.2917,35.064,35.1019,76500.0
2009-02-23 10:00:00,37.0,37.09,36.73,37.02,158300.0,35.1019,35.1873,34.8458,35.1209,158300.0
2009-02-23 10:10:00,37.02,37.02,36.79,36.88,98800.0,35.1209,35.1209,34.9027,34.9881,98800.0
2009-02-23 10:20:00,36.89,36.92,36.77,36.83,36900.0,34.9976,35.0261,34.8837,34.9407,36900.0
2009-02-23 10:30:00,36.83,36.96,36.75,36.86,93000.0,34.9407,35.064,34.8648,34.9691,93000.0
2009-02-23 10:40:00,36.86,36.98,36.85,36.93,159500.0,34.9691,35.083,34.9596,35.0355,159500.0
2009-02-23 10:50:00,36.92,36.93,36.72,36.78,171600.0,35.0261,35.0355,34.8363,34.8932,171600.0
2009-02-23 11:00:00,36.79,36.84,36.74,36.77,95800.0,34.9027,34.9502,34.8553,34.8837,95800.0
2009-02-23 11:10:00,36.76,36.8,36.73,36.76,67100.0,34.8743,34.9122,34.8458,34.8743,67100.0
2009-02-23 11:20:00,36.75,36.87,36.7,36.84,103200.0,34.8648,34.9786,34.8173,34.9502,103200.0
2009-02-23 11:30:00,36.84,36.84,36.75,36.81,124000.0,34.9502,34.9502,34.8648,34.9217,124000.0
2009-02-23 11:40:00,36.8,36.81,36.73,36.78,58100.0,34.9122,34.9217,34.8458,34.8932,58100.0
2009-02-23 11:50:00,36.77,36.84,36.74,36.82,78800.0,34.8837,34.9502,34.8553,34.9312,78800.0
2009-02-23 12:00:00,36.82,36.83,36.67,36.74,97200.0,34.9312,34.9407,34.7889,34.8553,97200.0
2009-02-23 12:10:00,36.75,36.83,36.69,36.74,66700.0,34.8648,34.9407,34.8079,34.8553,66700.0
2009-02-23 12:20:00,36.74,36.83,36.73,36.75,97600.0,34.8553,34.9407,34.8458,34.8648,97600.0
2009-02-23 12:30:00,36.74,36.76,36.62,36.65,65900.0,34.8553,34.8743,34.7414,34.7699,65900.0
2009-02-23 12:40:00,36.65,36.65,36.43,36.44,53800.0,34.7699,34.7699,34.5612,34.5707,53800.0
2009-02-23 12:50:00,36.44,36.58,36.41,36.41,145500.0,34.5707,34.7035,34.5422,34.5422,145500.0
2009-02-23 13:00:00,36.4,36.61,36.34,36.61,110300.0,34.5327,34.732,34.4758,34.732,110300.0
2009-02-23 13:10:00,36.61,36.74,36.6,36.72,75900.0,34.732,34.8553,34.7225,34.8363,75900.0
2009-02-23 13:20:00,36.72,36.79,36.69,36.75,65700.0,34.8363,34.9027,34.8079,34.8648,65700.0
2009-02-23 13:30:00,36.75,36.81,36.72,36.81,119900.0,34.8648,34.9217,34.8363,34.9217,119900.0
2009-02-23 13:40:00,36.81,36.96,36.81,36.85,130500.0,34.9217,35.064,34.9217,34.9596,130500.0
2009-02-23 13:50:00,36.86,36.86,36.75,36.77,83700.0,34.9691,34.9691,34.8648,34.8837,83700.0
2009-02-23 14:00:00,36.76,36.82,36.69,36.69,84700.0,34.8743,34.9312,34.8079,34.8079,84700.0
2009-02-23 14:10:00,36.68,36.84,36.67,36.78,89700.0,34.7984,34.9502,34.7889,34.8932,89700.0
2009-02-23 14:20:00,36.79,36.86,36.72,36.77,54100.0,34.9027,34.9691,34.8363,34.8837,54100.0
2009-02-23 14:30:00,36.77,36.83,36.69,36.72,62700.0,34.8837,34.9407,34.8079,34.8363,62700.0
2009-02-23 14:40:00,36.71,36.73,36.49,36.5,58100.0,34.8268,34.8458,34.6181,34.6276,58100.0
2009-02-23 14:50:00,36.5,36.55,36.35,36.36,103200.0,34.6276,34.675,34.4853,34.4948,103200.0
2009-02-23 15:00:00,36.35,36.57,36.33,36.48,68000.0,34.4853,34.694,34.4663,34.6086,68000.0
2009-02-23 15:10:00,36.48,36.56,36.36,36.44,96100.0,34.6086,34.6845,34.4948,34.5707,96100.0
2009-02-23 15:20:00,36.45,36.45,36.22,36.42,109900.0,34.5802,34.5802,34.362,34.5517,109900.0
2009-02-23 15:30:00,36.41,36.52,36.31,36.38,110700.0,34.5422,34.6466,34.4473,34.5138,110700.0
2009-02-23 15:40:00,36.39,36.45,36.33,36.44,219800.0,34.5232,34.5802,34.4663,34.5707,219800.0
2009-02-23 15:50:00,36.44,36.48,36.35,36.37,404100.0,34.5707,34.6086,34.4853,34.5043,404100.0
2009-02-24 09:30:00,36.87,37.45,36.65,37.44,148500.0,34.9786,35.5289,34.7699,35.5194,148500.0
2009-02-24 09:40:00,37.43,37.5,37.35,37.37,79900.0,35.5099,35.5763,35.434,35.453,79900.0
2009-02-24 09:50:00,37.38,37.45,37.2,37.24,95700.0,35.4625,35.5289,35.2917,35.3296,95700.0
2009-02-24 10:00:00,37.22,37.22,37.02,37.15,70800.0,35.3107,35.3107,35.1209,35.2443,70800.0
2009-02-24 10:10:00,37.14,37.24,37.11,37.15,89000.0,35.2348,35.3296,35.2063,35.2443,89000.0
2009-02-24 10:20:00,37.15,37.17,37.05,37.16,60800.0,35.2443,35.2632,35.1494,35.2537,60800.0
2009-02-24 10:30:00,37.15,37.27,37.13,37.16,78800.0,35.2443,35.3581,35.2253,35.2537,78800.0
2009-02-24 10:40:00,37.16,37.42,37.08,37.39,76200.0,35.2537,35.5004,35.1778,35.4719,76200.0
2009-02-24 10:50:00,37.4,37.45,37.33,37.39,69700.0,35.4814,35.5289,35.415,35.4719,69700.0
2009-02-24 11:00:00,37.38,37.46,37.28,37.28,56300.0,35.4625,35.5384,35.3676,35.3676,56300.0
2009-02-24 11:10:00,37.28,37.39,37.22,37.28,87700.0,35.3676,35.4719,35.3107,35.3676,87700.0
2009-02-24 11:20:00,37.29,37.4,37.19,37.37,76400.0,35.3771,35.4814,35.2822,35.453,76400.0
2009-02-24 11:30:00,37.39,37.4,37.22,37.28,59400.0,35.4719,35.4814,35.3107,35.3676,59400.0
2009-02-24 11:40:00,37.28,37.35,37.22,37.26,87000.0,35.3676,35.434,35.3107,35.3486,87000.0
2009-02-24 11:50:00,37.27,37.27,37.11,37.12,70500.0,35.3581,35.3581,35.2063,35.2158,70500.0
2009-02-24 12:00:00,37.11,37.24,37.09,37.14,58700.0,35.2063,35.3296,35.1873,35.2348,58700.0
2009-02-24 12:10:00,37.12,37.15,36.99,37.02,50100.0,35.2158,35.2443,35.0925,35.1209,50100.0
2009-02-24 12:20:00,37.02,37.07,36.98,37.04,32800.0,35.1209,35.1684,35.083,35.1399,32800.0
2009-02-24 12:30:00,37.04,37.23,37.04,37.16,30700.0,35.1399,35.3202,35.1399,35.2537,30700.0
2009-02-24 12:40:00,37.15,37.3,37.13,37.26,32900.0,35.2443,35.3866,35.2253,35.3486,32900.0
2009-02-24 12:50:00,37.26,37.32,37.22,37.26,51200.0,35.3486,35.4055,35.3107,35.3486,51200.0
2009-02-24 13:00:00,37.26,37.33,37.2,37.27,41700.0,35.3486,35.415,35.2917,35.3581,41700.0
2009-02-24 13:10:00,37.27,37.29,37.06,37.09,36800.0,35.3581,35.3771,35.1589,35.1873,36800.0
2009-02-24 13:20:00,37.08,37.49,37.08,37.42,76100.0,35.1778,35.5668,35.1778,35.5004,76100.0
2009-02-24 13:30:00,37.41,37.44,37.36,37.4,54500.0,35.4909,35.5194,35.4435,35.4814,54500.0
2009-02-24 13:40:00,37.4,37.42,37.27,37.3,47800.0,35.4814,35.5004,35.3581,35.3866,47800.0
2009-02-24 13:50:00,37.29,37.48,37.29,37.42,47600.0,35.3771,35.5573,35.3771,35.5004,47600.0
2009-02-24 14:00:00,37.42,37.45,37.32,37.39,54600.0,35.5004,35.5289,35.4055,35.4719,54600.0
2009-02-24 14:10:00,37.39,37.64,37.36,37.64,66700.0,35.4719,35.7091,35.4435,35.7091,66700.0
2009-02-24 14:20:00,37.63,37.68,37.53,37.55,45400.0,35.6996,35.7471,35.6048,35.6237,45400.0
2009-02-24 14:30:00,37.56,37.66,37.54,37.59,70600.0,35.6332,35.7281,35.6142,35.6617,70600.0
2009-02-24 14:40:00,37.6,37.65,37.46,37.5,65600.0,35.6712,35.7186,35.5384,35.5763,65600.0
2009-02-24 14:50:00,37.5,37.68,37.5,37.64,52600.0,35.5763,35.7471,35.5763,35.7091,52600.0
2009-02-24 15:00:00,37.66,37.79,37.6,37.78,42200.0,35.7281,35.8514,35.6712,35.8419,42200.0
2009-02-24 15:10:00,37.77,38.0,37.75,38.0,106100.0,35.8324,36.0507,35.8135,36.0507,106100.0
2009-02-24 15:20:00,38.0,38.11,37.99,38.04,194200.0,36.0507,36.155,36.0412,36.0886,194200.0
2009-02-24 15:30:00,38.03,38.06,37.82,37.85,89900.0,36.0791,36.1076,35.8799,35.9083,89900.0
2009-02-24 15:40:00,37.85,38.06,37.85,38.04,162700.0,35.9083,36.1076,35.9083,36.0886,162700.0
2009-02-24 15:50:00,38.04,38.07,37.86,37.87,214400.0,36.0886,36.1171,35.9178,35.9273,214400.0
2009-02-25 09:30:00,37.88,38.02,37.4,37.45,88500.0,35.9368,36.0696,35.4814,35.5289,88500.0
2009-02-25 09:40:00,37.43,37.56,37.37,37.44,93300.0,35.5099,35.6332,35.453,35.5194,93300.0
2009-02-25 09:50:00,37.43,37.45,37.22,37.24,73000.0,35.5099,35.5289,35.3107,35.3296,73000.0
2009-02-25 10:00:00,37.22,37.22,36.98,37.03,71300.0,35.3107,35.3107,35.083,35.1304,71300.0
2009-02-25 10:10:00,37.04,37.15,36.94,37.12,58300.0,35.1399,35.2443,35.045,35.2158,58300.0
2009-02-25 10:20:00,37.13,37.38,37.08,37.35,64200.0,35.2253,35.4625,35.1778,35.434,64200.0
2009-02-25 10:30:00,37.36,37.41,37.15,37.19,60500.0,35.4435,35.4909,35.2443,35.2822,60500.0
2009-02-25 10:40:00,37.2,37.24,36.98,37.0,73000.0,35.2917,35.3296,35.083,35.1019,73000.0
2009-02-25 10:50:00,37.0,37.05,36.95,37.01,57200.0,35.1019,35.1494,35.0545,35.1114,57200.0
2009-02-25 11:00:00,37.01,37.16,36.96,37.04,54600.0,35.1114,35.2537,35.064,35.1399,54600.0
2009-02-25 11:10:00,37.03,37.08,36.97,37.06,33200.0,35.1304,35.1778,35.0735,35.1589,33200.0
2009-02-25 11:20:00,37.06,37.09,37.02,37.03,54200.0,35.1589,35.1873,35.1209,35.1304,54200.0
2009-02-25 11:30:00,37.04,37.11,36.97,36.97,40300.0,35.1399,35.2063,35.0735,35.0735,40300.0
2009-02-25 11:40:00,36.97,37.15,36.93,37.08,97800.0,35.0735,35.2443,35.0355,35.1778,97800.0
2009-02-25 11:50:00,37.07,37.14,36.75,36.78,53600.0,35.1684,35.2348,34.8648,34.8932,53600.0
2009-02-25 12:00:00,36.78,36.84,36.62,36.66,54400.0,34.8932,34.9502,34.7414,34.7794,54400.0
2009-02-25 12:10:00,36.66,36.69,36.54,36.57,58900.0,34.7794,34.8079,34.6655,34.694,58900.0
2009-02-25 12:20:00,36.57,36.63,36.49,36.51,47900.0,34.694,34.7509,34.6181,34.6371,47900.0
2009-02-25 12:30:00,36.52,36.66,36.52,36.61,64400.0,34.6466,34.7794,34.6466,34.732,64400.0
2009-02-25 12:40:00,36.62,36.64,36.46,36.59,82700.0,34.7414,34.7604,34.5897,34.713,82700.0
2009-02-25 12:50:00,36.6,36.7,36.57,36.7,76800.0,34.7225,34.8173,34.694,34.8173,76800.0
2009-02-25 13:00:00,36.68,36.82,36.64,36.72,44000.0,34.7984,34.9312,34.7604,34.8363,44000.0
2009-02-25 13:10:00,36.72,36.72,36.57,36.57,67200.0,34.8363,34.8363,34.694,34.694,67200.0
2009-02-25 13:20:00,36.58,36.58,36.48,36.53,76000.0,34.7035,34.7035,34.6086,34.6561,76000.0
2009-02-25 13:30:00,36.53,36.75,36.52,36.71,55200.0,34.6561,34.8648,34.6466,34.8268,55200.0
2009-02-25 13:40:00,36.72,36.87,36.72,36.85,82900.0,34.8363,34.9786,34.8363,34.9596,82900.0
2009-02-25 13:50:00,36.86,37.13,36.85,37.04,87300.0,34.9691,35.2253,34.9596,35.1399,87300.0
2009-02-25 14:00:00,37.05,37.09,36.63,36.68,135200.0,35.1494,35.1873,34.7509,34.7984,135200.0
2009-02-25 14:10:00,36.68,36.74,36.5,36.52,121000.0,34.7984,34.8553,34.6276,34.6466,121000.0
2009-02-25 14:20:00,36.54,36.77,36.48,36.73,95100.0,34.6655,34.8837,34.6086,34.8458,95100.0
2009-02-25 14:30:00,36.73,36.91,36.69,36.85,107300.0,34.8458,35.0166,34.8079,34.9596,107300.0
2009-02-25 14:40:00,36.85,37.13,36.85,37.05,71600.0,34.9596,35.2253,34.9596,35.1494,71600.0
2009-02-25 14:50:00,37.07,37.25,37.06,37.19,111500.0,35.1684,35.3391,35.1589,35.2822,111500.0
2009-02-25 15:00:00,37.19,37.36,37.12,37.33,106300.0,35.2822,35.4435,35.2158,35.415,106300.0
2009-02-25 15:10:00,37.32,37.65,37.18,37.54,88900.0,35.4055,35.7186,35.2727,35.6142,88900.0
2009-02-25 15:20:00,37.54,37.58,37.43,37.43,143500.0,35.6142,35.6522,35.5099,35.5099,143500.0
2009-02-25 15:30:00,37.44,37.48,37.32,37.33,97500.0,35.5194,35.5573,35.4055,35.415,97500.0
2009-02-25 15:40:00,37.33,37.38,37.1,37.13,126000.0,35.415,35.4625,35.1968,35.2253,126000.0
2009-02-25 15:50:00,37.12,37.19,36.94,36.94,263500.0,35.2158,35.2822,35.045,35.045,263500.0
2009-02-26 09:30:00,37.37,37.37,36.28,36.37,132900.0,35.453,35.453,34.4189,34.5043,132900.0
2009-02-26 09:40:00,36.36,36.52,36.33,36.39,82900.0,34.4948,34.6466,34.4663,34.5232,82900.0
2009-02-26 09:50:00,36.39,36.55,36.35,36.51,56000.0,34.5232,34.675,34.4853,34.6371,56000.0
2009-02-26 10:00:00,36.5,36.67,36.39,36.44,91500.0,34.6276,34.7889,34.5232,34.5707,91500.0
2009-02-26 10:10:00,36.43,36.48,36.39,36.41,214600.0,34.5612,34.6086,34.5232,34.5422,214600.0
2009-02-26 10:20:00,36.41,36.5,36.37,36.42,116600.0,34.5422,34.6276,34.5043,34.5517,116600.0
2009-02-26 10:30:00,36.4,36.45,36.36,36.41,126100.0,34.5327,34.5802,34.4948,34.5422,126100.0
2009-02-26 10:40:00,36.42,36.76,36.4,36.76,201700.0,34.5517,34.8743,34.5327,34.8743,201700.0
2009-02-26 10:50:00,36.75,36.83,36.74,36.82,99500.0,34.8648,34.9407,34.8553,34.9312,99500.0
2009-02-26 11:00:00,36.82,36.83,36.73,36.74,119500.0,34.9312,34.9407,34.8458,34.8553,119500.0
2009-02-26 11:10:00,36.74,36.88,36.72,36.88,62000.0,34.8553,34.9881,34.8363,34.9881,62000.0
2009-02-26 11:20:00,36.88,37.08,36.87,36.99,141700.0,34.9881,35.1778,34.9786,35.0925,141700.0
2009-02-26 11:30:00,36.98,37.23,36.98,37.23,151700.0,35.083,35.3202,35.083,35.3202,151700.0
2009-02-26 11:40:00,37.25,37.29,37.14,37.21,156100.0,35.3391,35.3771,35.2348,35.3012,156100.0
2009-02-26 11:50:00,37.21,37.21,37.04,37.1,29500.0,35.3012,35.3012,35.1399,35.1968,29500.0
2009-02-26 12:00:00,37.11,37.26,37.11,37.26,68300.0,35.2063,35.3486,35.2063,35.3486,68300.0
2009-02-26 12:10:00,37.26,37.28,37.23,37.25,64400.0,35.3486,35.3676,35.3202,35.3391,64400.0
2009-02-26 12:20:00,37.25,37.26,37.19,37.2,635400.0,35.3391,35.3486,35.2822,35.2917,635400.0
2009-02-26 12:30:00,37.2,37.26,37.2,37.21,86600.0,35.2917,35.3486,35.2917,35.3012,86600.0
2009-02-26 12:40:00,37.21,37.23,37.19,37.2,171200.0,35.3012,35.3202,35.2822,35.2917,171200.0
2009-02-26 12:50:00,37.21,37.21,36.82,36.83,177500.0,35.3012,35.3012,34.9312,34.9407,177500.0
2009-02-26 13:00:00,36.83,36.86,36.66,36.66,151600.0,34.9407,34.9691,34.7794,34.7794,151600.0
2009-02-26 13:10:00,36.66,36.67,36.54,36.55,95600.0,34.7794,34.7889,34.6655,34.675,95600.0
2009-02-26 13:20:00,36.55,36.75,36.54,36.67,124200.0,34.675,34.8648,34.6655,34.7889,124200.0
2009-02-26 13:30:00,36.66,36.73,36.61,36.64,59400.0,34.7794,34.8458,34.732,34.7604,59400.0
2009-02-26 13:40:00,36.62,36.83,36.62,36.74,81900.0,34.7414,34.9407,34.7414,34.8553,81900.0
2009-02-26 13:50:00,36.74,36.79,36.6,36.62,58400.0,34.8553,34.9027,34.7225,34.7414,58400.0
2009-02-26 14:00:00,36.63,36.63,36.43,36.47,82600.0,34.7509,34.7509,34.5612,34.5991,82600.0
2009-02-26 14:10:00,36.47,36.53,36.42,36.48,95900.0,34.5991,34.6561,34.5517,34.6086,95900.0
2009-02-26 14:20:00,36.49,36.56,36.36,36.37,90700.0,34.6181,34.6845,34.4948,34.5043,90700.0
2009-02-26 14:30:00,36.37,36.37,36.14,36.21,196500.0,34.5043,34.5043,34.2861,34.3525,196500.0
2009-02-26 14:40:00,36.19,36.22,36.0,36.09,214800.0,34.3335,34.362,34.1532,34.2386,214800.0
2009-02-26 14:50:00,36.08,36.18,35.89,36.03,348100.0,34.2291,34.324,34.0489,34.1817,348100.0
2009-02-26 15:00:00,36.03,36.07,35.93,36.01,206800.0,34.1817,34.2197,34.0868,34.1627,206800.0
2009-02-26 15:10:00,36.02,36.1,35.95,36.05,298900.0,34.1722,34.2481,34.1058,34.2007,298900.0
2009-02-26 15:20:00,36.05,36.16,36.0,36.13,162300.0,34.2007,34.305,34.1532,34.2766,162300.0
2009-02-26 15:30:00,36.12,36.25,36.03,36.2,105100.0,34.2671,34.3904,34.1817,34.343,105100.0
2009-02-26 15:40:00,36.2,36.35,36.19,36.35,153300.0,34.343,34.4853,34.3335,34.4853,153300.0
2009-02-26 15:50:00,36.35,36.35,36.04,36.07,305600.0,34.4853,34.4853,34.1912,34.2197,305600.0
2009-02-27 09:30:00,35.72,35.97,35.51,35.82,200300.0,33.8876,34.1248,33.6884,33.9825,200300.0
2009-02-27 09:40:00,35.81,36.0,35.73,35.98,136600.0,33.973,34.1532,33.8971,34.1343,136600.0
2009-02-27 09:50:00,35.97,36.04,35.81,35.94,114400.0,34.1248,34.1912,33.973,34.0963,114400.0
2009-02-27 10:00:00,35.91,36.24,35.9,36.0,171400.0,34.0679,34.3809,34.0584,34.1532,171400.0
2009-02-27 10:10:00,35.99,36.03,35.9,35.99,100800.0,34.1438,34.1817,34.0584,34.1438,100800.0
2009-02-27 10:20:00,35.98,36.33,35.98,36.25,164100.0,34.1343,34.4663,34.1343,34.3904,164100.0
2009-02-27 10:30:00,36.25,36.29,36.12,36.26,81000.0,34.3904,34.4284,34.2671,34.3999,81000.0
2009-02-27 10:40:00,36.25,36.55,36.25,36.47,69400.0,34.3904,34.675,34.3904,34.5991,69400.0
2009-02-27 10:50:00,36.47,36.73,36.47,36.62,151800.0,34.5991,34.8458,34.5991,34.7414,151800.0
2009-02-27 11:00:00,36.64,36.64,36.4,36.54,87600.0,34.7604,34.7604,34.5327,34.6655,87600.0
2009-02-27 11:10:00,36.55,36.6,36.5,36.6,84200.0,34.675,34.7225,34.6276,34.7225,84200.0
2009-02-27 11:20:00,36.6,36.7,36.59,36.62,79900.0,34.7225,34.8173,34.713,34.7414,79900.0
2009-02-27 11:30:00,36.62,36.65,36.42,36.5,86000.0,34.7414,34.7699,34.5517,34.6276,86000.0
2009-02-27 11:40:00,36.5,36.65,36.49,36.56,809800.0,34.6276,34.7699,34.6181,34.6845,809800.0
2009-02-27 11:50:00,36.55,36.6,36.44,36.57,114600.0,34.675,34.7225,34.5707,34.694,114600.0
2009-02-27 12:00:00,36.58,36.93,36.58,36.93,160100.0,34.7035,35.0355,34.7035,35.0355,160100.0
2009-02-27 12:10:00,36.94,37.12,36.82,36.85,195200.0,35.045,35.2158,34.9312,34.9596,195200.0
2009-02-27 12:20:00,36.85,36.85,36.77,36.8,29100.0,34.9596,34.9596,34.8837,34.9122,29100.0
2009-02-27 12:30:00,36.8,36.87,36.61,36.65,38700.0,34.9122,34.9786,34.732,34.7699,38700.0
2009-02-27 12:40:00,36.64,36.66,36.58,36.59,70300.0,34.7604,34.7794,34.7035,34.713,70300.0
2009-02-27 12:50:00,36.59,36.61,36.45,36.5,114400.0,34.713,34.732,34.5802,34.6276,114400.0
2009-02-27 13:00:00,36.5,36.64,36.5,36.62,197500.0,34.6276,34.7604,34.6276,34.7414,197500.0
2009-02-27 13:10:00,36.62,36.62,36.44,36.48,285100.0,34.7414,34.7414,34.5707,34.6086,285100.0
2009-02-27 13:20:00,36.49,36.55,36.43,36.55,154200.0,34.6181,34.675,34.5612,34.675,154200.0
2009-02-27 13:30:00,36.55,36.61,36.24,36.37,184800.0,34.675,34.732,34.3809,34.5043,184800.0
2009-02-27 13:40:00,36.36,36.55,36.3,36.55,82800.0,34.4948,34.675,34.4379,34.675,82800.0
2009-02-27 13:50:00,36.54,36.69,36.5,36.67,122800.0,34.6655,34.8079,34.6276,34.7889,122800.0
2009-02-27 14:00:00,36.65,36.91,36.64,36.85,119600.0,34.7699,35.0166,34.7604,34.9596,119600.0
2009-02-27 14:10:00,36.86,36.94,36.76,36.79,180400.0,34.9691,35.045,34.8743,34.9027,180400.0
2009-02-27 14:20:00,36.79,36.79,36.56,36.62,83300.0,34.9027,34.9027,34.6845,34.7414,83300.0
2009-02-27 14:30:00,36.61,36.68,36.51,36.54,94800.0,34.732,34.7984,34.6371,34.6655,94800.0
2009-02-27 14:40:00,36.54,36.9,36.54,36.89,55100.0,34.6655,35.0071,34.6655,34.9976,55100.0
2009-02-27 14:50:00,36.9,36.98,36.85,36.92,68800.0,35.0071,35.083,34.9596,35.0261,68800.0
2009-02-27 15:00:00,36.91,36.91,36.64,36.68,80900.0,35.0166,35.0166,34.7604,34.7984,80900.0
2009-02-27 15:10:00,36.68,36.68,36.33,36.41,106100.0,34.7984,34.7984,34.4663,34.5422,106100.0
2009-02-27 15:20:00,36.41,36.59,36.38,36.47,212700.0,34.5422,34.713,34.5138,34.5991,212700.0
2009-02-27 15:30:00,36.46,36.58,36.32,36.37,189200.0,34.5897,34.7035,34.4568,34.5043,189200.0
2009-02-27 15:40:00,36.38,36.69,36.33,36.65,233000.0,34.5138,34.8079,34.4663,34.7699,233000.0
2009-02-27 15:50:00,36.64,36.66,36.26,36.29,354600.0,34.7604,34.7794,34.3999,34.4284,354600.0
2009-03-02 09:30:00,35.71,35.75,34.85,34.9,175600.0,33.8781,33.9161,33.0622,33.1097,175600.0
2009-03-02 09:40:00,34.91,35.47,34.86,35.43,141500.0,33.1192,33.6504,33.0717,33.6125,141500.0
2009-03-02 09:50:00,35.43,35.55,35.37,35.54,126100.0,33.6125,33.7263,33.5556,33.7168,126100.0
2009-03-02 10:00:00,35.55,35.66,35.39,35.4,138100.0,33.7263,33.8307,33.5745,33.584,138100.0
2009-03-02 10:10:00,35.42,35.42,35.25,35.3,95900.0,33.603,33.603,33.4417,33.4892,95900.0
2009-03-02 10:20:00,35.29,35.48,35.21,35.22,100700.0,33.4797,33.6599,33.4038,33.4133,100700.0
2009-03-02 10:30:00,35.23,35.33,35.21,35.27,61300.0,33.4227,33.5176,33.4038,33.4607,61300.0
2009-03-02 10:40:00,35.28,35.32,35.21,35.29,107300.0,33.4702,33.5081,33.4038,33.4797,107300.0
2009-03-02 10:50:00,35.29,35.33,35.19,35.22,112300.0,33.4797,33.5176,33.3848,33.4133,112300.0
2009-03-02 11:00:00,35.22,35.24,35.14,35.19,172700.0,33.4133,33.4322,33.3374,33.3848,172700.0
2009-03-02 11:10:00,35.19,35.21,34.99,35.01,171800.0,33.3848,33.4038,33.1951,33.214,171800.0
2009-03-02 11:20:00,35.0,35.11,34.94,34.94,154900.0,33.2045,33.3089,33.1476,33.1476,154900.0
2009-03-02 11:30:00,34.94,35.0,34.85,34.9,114200.0,33.1476,33.2045,33.0622,33.1097,114200.0
2009-03-02 11:40:00,34.89,34.9,34.74,34.76,100300.0,33.1002,33.1097,32.9579,32.9769,100300.0
2009-03-02 11:50:00,34.76,34.82,34.69,34.75,124100.0,32.9769,33.0338,32.9104,32.9674,124100.0
2009-03-02 12:00:00,34.77,34.92,34.7,34.87,117900.0,32.9863,33.1287,32.9199,33.0812,117900.0
2009-03-02 12:10:00,34.88,34.95,34.86,34.93,99500.0,33.0907,33.1571,33.0717,33.1381,99500.0
2009-03-02 12:20:00,34.94,35.14,34.93,35.14,69300.0,33.1476,33.3374,33.1381,33.3374,69300.0
2009-03-02 12:30:00,35.13,35.21,35.06,35.18,88800.0,33.3279,33.4038,33.2615,33.3753,88800.0
2009-03-02 12:40:00,35.17,35.25,34.98,35.08,94700.0,33.3658,33.4417,33.1856,33.2804,94700.0
2009-03-02 12:50:00,35.06,35.06,34.89,34.96,676300.0,33.2615,33.2615,33.1002,33.1666,676300.0
2009-03-02 13:00:00,34.94,35.03,34.9,34.95,239600.0,33.1476,33.233,33.1097,33.1571,239600.0
2009-03-02 13:10:00,34.96,35.04,34.9,34.91,70900.0,33.1666,33.2425,33.1097,33.1192,70900.0
2009-03-02 13:20:00,34.9,35.0,34.84,34.92,103100.0,33.1097,33.2045,33.0528,33.1287,103100.0
2009-03-02 13:30:00,34.92,35.04,34.89,35.02,51500.0,33.1287,33.2425,33.1002,33.2235,51500.0
2009-03-02 13:40:00,35.01,35.17,34.99,35.17,70300.0,33.214,33.3658,33.1951,33.3658,70300.0
2009-03-02 13:50:00,35.16,35.25,35.08,35.24,111600.0,33.3563,33.4417,33.2804,33.4322,111600.0
2009-03-02 14:00:00,35.25,35.28,35.0,35.01,104200.0,33.4417,33.4702,33.2045,33.214,104200.0
2009-03-02 14:10:00,35.01,35.06,34.94,34.96,163900.0,33.214,33.2615,33.1476,33.1666,163900.0
2009-03-02 14:20:00,34.94,34.97,34.81,34.86,96100.0,33.1476,33.1761,33.0243,33.0717,96100.0
2009-03-02 14:30:00,34.86,35.15,34.8,35.04,81100.0,33.0717,33.3469,33.0148,33.2425,81100.0
2009-03-02 14:40:00,35.04,35.16,35.0,35.03,102600.0,33.2425,33.3563,33.2045,33.233,102600.0
2009-03-02 14:50:00,35.03,35.09,34.97,35.01,160200.0,33.233,33.2899,33.1761,33.214,160200.0
2009-03-02 15:00:00,34.99,35.03,34.79,34.87,100700.0,33.1951,33.233,33.0053,33.0812,100700.0
2009-03-02 15:10:00,34.87,34.98,34.83,34.84,83700.0,33.0812,33.1856,33.0433,33.0528,83700.0
2009-03-02 15:20:00,34.84,34.97,34.8,34.94,158600.0,33.0528,33.1761,33.0148,33.1476,158600.0
2009-03-02 15:30:00,34.96,35.02,34.89,35.02,189500.0,33.1666,33.2235,33.1002,33.2235,189500.0
2009-03-02 15:40:00,35.02,35.03,34.85,34.94,299600.0,33.2235,33.233,33.0622,33.1476,299600.0
2009-03-02 15:50:00,34.95,35.05,34.85,34.89,607500.0,33.1571,33.252,33.0622,33.1002,607500.0
2009-03-03 09:30:00,35.27,35.83,34.96,35.82,119700.0,33.4607,33.992,33.1666,33.9825,119700.0
2009-03-03 09:40:00,35.83,35.83,35.53,35.61,112700.0,33.992,33.992,33.7074,33.7833,112700.0
2009-03-03 09:50:00,35.63,35.77,35.57,35.75,75800.0,33.8022,33.935,33.7453,33.9161,75800.0
2009-03-03 10:00:00,35.75,35.75,35.45,35.5,102200.0,33.9161,33.9161,33.6315,33.6789,102200.0
2009-03-03 10:10:00,35.49,35.52,35.4,35.47,76300.0,33.6694,33.6979,33.584,33.6504,76300.0
2009-03-03 10:20:00,35.46,35.7,35.42,35.57,68300.0,33.6409,33.8686,33.603,33.7453,68300.0
2009-03-03 10:30:00,35.57,35.57,35.38,35.5,64200.0,33.7453,33.7453,33.5651,33.6789,64200.0
2009-03-03 10:40:00,35.51,35.6,35.45,35.5,112100.0,33.6884,33.7738,33.6315,33.6789,112100.0
2009-03-03 10:50:00,35.49,35.61,35.31,35.42,117100.0,33.6694,33.7833,33.4986,33.603,117100.0
2009-03-03 11:00:00,35.43,35.47,35.05,35.19,79200.0,33.6125,33.6504,33.252,33.3848,79200.0
2009-03-03 11:10:00,35.18,35.19,34.81,34.89,81200.0,33.3753,33.3848,33.0243,33.1002,81200.0
2009-03-03 11:20:00,34.9,35.02,34.86,34.88,137700.0,33.1097,33.2235,33.0717,33.0907,137700.0
2009-03-03 11:30:00,34.87,34.88,34.69,34.69,66200.0,33.0812,33.0907,32.9104,32.9104,66200.0
2009-03-03 11:40:00,34.73,34.82,34.71,34.74,66500.0,32.9484,33.0338,32.9294,32.9579,66500.0
2009-03-03 11:50:00,34.75,34.79,34.65,34.66,112700.0,32.9674,33.0053,32.8725,32.882,112700.0
2009-03-03 12:00:00,34.65,34.84,34.63,34.82,120100.0,32.8725,33.0528,32.8535,33.0338,120100.0
2009-03-03 12:10:00,34.83,34.99,34.81,34.99,71200.0,33.0433,33.1951,33.0243,33.1951,71200.0
2009-03-03 12:20:00,35.0,35.23,34.98,35.22,175400.0,33.2045,33.4227,33.1856,33.4133,175400.0
2009-03-03 12:30:00,35.21,35.24,34.97,34.98,227700.0,33.4038,33.4322,33.1761,33.1856,227700.0
2009-03-03 12:40:00,34.99,35.08,34.9,35.03,44700.0,33.1951,33.2804,33.1097,33.233,44700.0
2009-03-03 12:50:00,35.03,35.03,34.83,34.86,94200.0,33.233,33.233,33.0433,33.0717,94200.0
2009-03-03 13:00:00,34.86,34.88,34.81,34.88,113300.0,33.0717,33.0907,33.0243,33.0907,113300.0
2009-03-03 13:10:00,34.88,34.92,34.85,34.92,153100.0,33.0907,33.1287,33.0622,33.1287,153100.0
2009-03-03 13:20:00,34.92,34.92,34.65,34.65,372100.0,33.1287,33.1287,32.8725,32.8725,372100.0
2009-03-03 13:30:00,34.66,34.73,34.42,34.47,280100.0,32.882,32.9484,32.6543,32.7017,280100.0
2009-03-03 13:40:00,34.47,34.73,34.47,34.62,140900.0,32.7017,32.9484,32.7017,32.844,140900.0
2009-03-03 13:50:00,34.61,34.85,34.38,34.75,122700.0,32.8346,33.0622,32.6164,32.9674,122700.0
2009-03-03 14:00:00,34.74,34.88,34.73,34.83,122200.0,32.9579,33.0907,32.9484,33.0433,122200.0
2009-03-03 14:10:00,34.83,34.92,34.8,34.83,162800.0,33.0433,33.1287,33.0148,33.0433,162800.0
2009-03-03 14:20:00,34.82,34.91,34.8,34.84,189300.0,33.0338,33.1192,33.0148,33.0528,189300.0
2009-03-03 14:30:00,34.84,34.97,34.81,34.88,205500.0,33.0528,33.1761,33.0243,33.0907,205500.0
2009-03-03 14:40:00,34.89,34.96,34.82,34.91,129400.0,33.1002,33.1666,33.0338,33.1192,129400.0
2009-03-03 14:50:00,34.91,35.12,34.82,35.07,95400.0,33.1192,33.3184,33.0338,33.271,95400.0
2009-03-03 15:00:00,35.06,35.1,34.89,34.9,110600.0,33.2615,33.2994,33.1002,33.1097,110600.0
2009-03-03 15:10:00,34.9,34.95,34.71,34.81,325900.0,33.1097,33.1571,32.9294,33.0243,325900.0
2009-03-03 15:20:00,34.81,34.87,34.62,34.65,136500.0,33.0243,33.0812,32.844,32.8725,136500.0
2009-03-03 15:30:00,34.65,34.68,34.37,34.37,275500.0,32.8725,32.901,32.6069,32.6069,275500.0
2009-03-03 15:40:00,34.38,34.48,34.33,34.43,178600.0,32.6164,32.7112,32.5689,32.6638,178600.0
2009-03-03 15:50:00,34.45,34.64,34.42,34.46,315000.0,32.6828,32.863,32.6543,32.6922,315000.0
2009-03-04 09:30:00,34.9,35.5,34.74,35.46,124000.0,33.1097,33.6789,32.9579,33.6409,124000.0
2009-03-04 09:40:00,35.46,35.49,35.31,35.37,58600.0,33.6409,33.6694,33.4986,33.5556,58600.0
2009-03-04 09:50:00,35.38,35.38,35.22,35.27,66700.0,33.5651,33.5651,33.4133,33.4607,66700.0
2009-03-04 10:00:00,35.29,35.49,35.25,35.37,84400.0,33.4797,33.6694,33.4417,33.5556,84400.0
2009-03-04 10:10:00,35.38,35.38,35.16,35.21,63000.0,33.5651,33.5651,33.3563,33.4038,63000.0
2009-03-04 10:20:00,35.22,35.24,35.05,35.24,68900.0,33.4133,33.4322,33.252,33.4322,68900.0
2009-03-04 10:30:00,35.25,35.3,35.22,35.28,77600.0,33.4417,33.4892,33.4133,33.4702,77600.0
2009-03-04 10:40:00,35.28,35.49,35.28,35.37,188300.0,33.4702,33.6694,33.4702,33.5556,188300.0
2009-03-04 10:50:00,35.37,35.41,35.33,35.39,57800.0,33.5556,33.5935,33.5176,33.5745,57800.0
2009-03-04 11:00:00,35.4,35.53,35.37,35.41,79000.0,33.584,33.7074,33.5556,33.5935,79000.0
2009-03-04 11:10:00,35.41,35.49,35.34,35.35,61400.0,33.5935,33.6694,33.5271,33.5366,61400.0
2009-03-04 11:20:00,35.35,35.58,35.35,35.56,82800.0,33.5366,33.7548,33.5366,33.7358,82800.0
2009-03-04 11:30:00,35.56,35.63,35.53,35.61,52100.0,33.7358,33.8022,33.7074,33.7833,52100.0
2009-03-04 11:40:00,35.62,35.62,35.45,35.52,79900.0,33.7927,33.7927,33.6315,33.6979,79900.0
2009-03-04 11:50:00,35.53,35.6,35.46,35.53,130700.0,33.7074,33.7738,33.6409,33.7074,130700.0
2009-03-04 12:00:00,35.53,35.56,35.35,35.36,78400.0,33.7074,33.7358,33.5366,33.5461,78400.0
2009-03-04 12:10:00,35.37,35.4,35.29,35.34,59400.0,33.5556,33.584,33.4797,33.5271,59400.0
2009-03-04 12:20:00,35.35,35.52,35.31,35.5,76600.0,33.5366,33.6979,33.4986,33.6789,76600.0
2009-03-04 12:30:00,35.5,35.76,35.5,35.76,37300.0,33.6789,33.9256,33.6789,33.9256,37300.0
2009-03-04 12:40:00,35.76,35.77,35.56,35.58,32500.0,33.9256,33.935,33.7358,33.7548,32500.0
2009-03-04 12:50:00,35.58,35.72,35.57,35.7,38100.0,33.7548,33.8876,33.7453,33.8686,38100.0
2009-03-04 13:00:00,35.7,35.75,35.62,35.72,33800.0,33.8686,33.9161,33.7927,33.8876,33800.0
2009-03-04 13:10:00,35.73,35.89,35.72,35.85,47900.0,33.8971,34.0489,33.8876,34.0109,47900.0
2009-03-04 13:20:00,35.85,35.92,35.75,35.9,39300.0,34.0109,34.0774,33.9161,34.0584,39300.0
2009-03-04 13:30:00,35.9,36.0,35.9,35.9,52700.0,34.0584,34.1532,34.0584,34.0584,52700.0
2009-03-04 13:40:00,35.9,36.02,35.87,35.99,52800.0,34.0584,34.1722,34.0299,34.1438,52800.0
2009-03-04 13:50:00,36.0,36.01,35.99,36.0,70900.0,34.1532,34.1627,34.1438,34.1532,70900.0
2009-03-04 14:00:00,36.0,36.18,35.97,36.18,78800.0,34.1532,34.324,34.1248,34.324,78800.0
2009-03-04 14:10:00,36.17,36.3,36.13,36.25,66300.0,34.3145,34.4379,34.2766,34.3904,66300.0
2009-03-04 14:20:00,36.24,36.25,36.08,36.14,53300.0,34.3809,34.3904,34.2291,34.2861,53300.0
2009-03-04 14:30:00,36.13,36.29,36.13,36.21,81300.0,34.2766,34.4284,34.2766,34.3525,81300.0
2009-03-04 14:40:00,36.21,36.33,36.18,36.26,115900.0,34.3525,34.4663,34.324,34.3999,115900.0
2009-03-04 14:50:00,36.25,36.38,36.25,36.34,154800.0,34.3904,34.5138,34.3904,34.4758,154800.0
2009-03-04 15:00:00,36.33,36.46,36.33,36.42,84600.0,34.4663,34.5897,34.4663,34.5517,84600.0
2009-03-04 15:10:00,36.42,36.56,36.42,36.55,86900.0,34.5517,34.6845,34.5517,34.675,86900.0
2009-03-04 15:20:00,36.55,36.55,36.41,36.52,104300.0,34.675,34.675,34.5422,34.6466,104300.0
2009-03-04 15:30:00,36.52,36.55,36.3,36.35,118300.0,34.6466,34.675,34.4379,34.4853,118300.0
2009-03-04 15:40:00,36.35,36.38,36.15,36.2,168400.0,34.4853,34.5138,34.2956,34.343,168400.0
2009-03-04 15:50:00,36.19,36.24,36.01,36.06,321700.0,34.3335,34.3809,34.1627,34.2102,321700.0
2009-03-05 09:30:00,35.73,35.73,34.76,34.98,142500.0,33.8971,33.8971,32.9769,33.1856,142500.0
2009-03-05 09:40:00,35.0,35.16,34.97,35.02,64400.0,33.2045,33.3563,33.1761,33.2235,64400.0
2009-03-05 09:50:00,35.03,35.08,34.85,34.96,82100.0,33.233,33.2804,33.0622,33.1666,82100.0
2009-03-05 10:00:00,34.97,35.24,34.92,35.08,132900.0,33.1761,33.4322,33.1287,33.2804,132900.0
2009-03-05 10:10:00,35.08,35.09,34.98,35.02,73400.0,33.2804,33.2899,33.1856,33.2235,73400.0
2009-03-05 10:20:00,35.01,35.04,34.95,35.01,96600.0,33.214,33.2425,33.1571,33.214,96600.0
2009-03-05 10:30:00,35.0,35.11,34.95,35.01,108900.0,33.2045,33.3089,33.1571,33.214,108900.0
2009-03-05 10:40:00,35.01,35.09,34.69,34.75,129100.0,33.214,33.2899,32.9104,32.9674,129100.0
2009-03-05 10:50:00,34.74,34.79,34.58,34.58,51700.0,32.9579,33.0053,32.8061,32.8061,51700.0
2009-03-05 11:00:00,34.58,34.65,34.53,34.61,104400.0,32.8061,32.8725,32.7587,32.8346,104400.0
2009-03-05 11:10:00,34.62,34.64,34.24,34.29,127500.0,32.844,32.863,32.4835,32.531,127500.0
2009-03-05 11:20:00,34.28,34.28,34.03,34.04,141000.0,32.5215,32.5215,32.2843,32.2938,141000.0
2009-03-05 11:30:00,34.03,34.3,34.0,34.27,73800.0,32.2843,32.5405,32.2558,32.512,73800.0
2009-03-05 11:40:00,34.28,34.37,34.24,34.3,116200.0,32.5215,32.6069,32.4835,32.5405,116200.0
2009-03-05 11:50:00,34.31,34.33,34.17,34.31,61500.0,32.5499,32.5689,32.4171,32.5499,61500.0
2009-03-05 12:00:00,34.3,34.36,34.06,34.08,53900.0,32.5405,32.5974,32.3128,32.3317,53900.0
2009-03-05 12:10:00,34.08,34.08,33.99,34.08,55100.0,32.3317,32.3317,32.2464,32.3317,55100.0
2009-03-05 12:20:00,34.09,34.34,34.09,34.33,34900.0,32.3412,32.5784,32.3412,32.5689,34900.0
2009-03-05 12:30:00,34.33,34.43,34.31,34.42,39600.0,32.5689,32.6638,32.5499,32.6543,39600.0
2009-03-05 12:40:00,34.42,34.43,34.2,34.21,26400.0,32.6543,32.6638,32.4456,32.4551,26400.0
2009-03-05 12:50:00,34.22,34.32,34.21,34.29,28600.0,32.4646,32.5594,32.4551,32.531,28600.0
2009-03-05 13:00:00,34.3,34.44,34.25,34.44,55300.0,32.5405,32.6733,32.493,32.6733,55300.0
2009-03-05 13:10:00,34.45,34.63,34.44,34.6,44200.0,32.6828,32.8535,32.6733,32.8251,44200.0
2009-03-05 13:20:00,34.59,34.59,34.28,34.34,41300.0,32.8156,32.8156,32.5215,32.5784,41300.0
2009-03-05 13:30:00,34.34,34.37,34.18,34.27,126900.0,32.5784,32.6069,32.4266,32.512,126900.0
2009-03-05 13:40:00,34.26,34.28,34.11,34.17,90100.0,32.5025,32.5215,32.3602,32.4171,90100.0
2009-03-05 13:50:00,34.17,34.25,34.15,34.2,111100.0,32.4171,32.493,32.3982,32.4456,111100.0
2009-03-05 14:00:00,34.21,34.24,34.18,34.2,90600.0,32.4551,32.4835,32.4266,32.4456,90600.0
2009-03-05 14:10:00,34.2,34.26,34.15,34.21,61800.0,32.4456,32.5025,32.3982,32.4551,61800.0
2009-03-05 14:20:00,34.22,34.22,34.03,34.13,55000.0,32.4646,32.4646,32.2843,32.3792,55000.0
2009-03-05 14:30:00,34.12,34.27,34.1,34.18,104200.0,32.3697,32.512,32.3507,32.4266,104200.0
2009-03-05 14:40:00,34.17,34.24,34.09,34.17,98600.0,32.4171,32.4835,32.3412,32.4171,98600.0
2009-03-05 14:50:00,34.19,34.24,34.12,34.2,84700.0,32.4361,32.4835,32.3697,32.4456,84700.0
2009-03-05 15:00:00,34.21,34.47,34.2,34.38,154400.0,32.4551,32.7017,32.4456,32.6164,154400.0
2009-03-05 15:10:00,34.38,34.61,34.38,34.43,120800.0,32.6164,32.8346,32.6164,32.6638,120800.0
2009-03-05 15:20:00,34.45,34.55,34.26,34.44,170500.0,32.6828,32.7776,32.5025,32.6733,170500.0
2009-03-05 15:30:00,34.45,34.47,34.21,34.33,312400.0,32.6828,32.7017,32.4551,32.5689,312400.0
2009-03-05 15:40:00,34.34,34.55,34.29,34.51,405400.0,32.5784,32.7776,32.531,32.7397,405400.0
2009-03-05 15:50:00,34.51,34.56,34.4,34.54,398900.0,32.7397,32.7871,32.6353,32.7681,398900.0
2009-03-06 09:30:00,34.41,34.8,34.25,34.59,79600.0,32.6448,33.0148,32.493,32.8156,79600.0
2009-03-06 09:40:00,34.63,35.13,34.45,34.98,76200.0,32.8535,33.3279,32.6828,33.1856,76200.0
2009-03-06 09:50:00,35.0,35.01,34.64,34.67,57700.0,33.2045,33.214,32.863,32.8915,57700.0
2009-03-06 10:00:00,34.67,34.7,34.32,34.37,112200.0,32.8915,32.9199,32.5594,32.6069,112200.0
2009-03-06 10:10:00,34.36,34.36,33.92,33.94,111000.0,32.5974,32.5974,32.1799,32.1989,111000.0
2009-03-06 10:20:00,33.95,34.1,33.87,33.97,177900.0,32.2084,32.3507,32.1325,32.2274,177900.0
2009-03-06 10:30:00,33.97,34.06,33.73,33.73,133200.0,32.2274,32.3128,31.9997,31.9997,133200.0
2009-03-06 10:40:00,33.74,33.81,33.66,33.78,253500.0,32.0092,32.0756,31.9333,32.0471,253500.0
2009-03-06 10:50:00,33.78,33.95,33.65,33.73,215900.0,32.0471,32.2084,31.9238,31.9997,215900.0
2009-03-06 11:00:00,33.72,33.79,33.59,33.65,96200.0,31.9902,32.0566,31.8669,31.9238,96200.0
2009-03-06 11:10:00,33.65,33.76,33.59,33.64,184700.0,31.9238,32.0282,31.8669,31.9143,184700.0
2009-03-06 11:20:00,33.63,33.64,33.48,33.57,39700.0,31.9048,31.9143,31.7625,31.8479,39700.0
2009-03-06 11:30:00,33.57,33.79,33.57,33.68,64800.0,31.8479,32.0566,31.8479,31.9523,64800.0
2009-03-06 11:40:00,33.7,33.71,33.5,33.53,39600.0,31.9712,31.9807,31.7815,31.81,39600.0
2009-03-06 11:50:00,33.53,33.81,33.53,33.75,41400.0,31.81,32.0756,31.81,32.0187,41400.0
2009-03-06 12:00:00,33.74,33.81,33.74,33.8,47000.0,32.0092,32.0756,32.0092,32.0661,47000.0
2009-03-06 12:10:00,33.79,33.82,33.74,33.75,56300.0,32.0566,32.0851,32.0092,32.0187,56300.0
2009-03-06 12:20:00,33.74,33.83,33.74,33.82,70000.0,32.0092,32.0946,32.0092,32.0851,70000.0
2009-03-06 12:30:00,33.82,33.87,33.8,33.87,86300.0,32.0851,32.1325,32.0661,32.1325,86300.0
2009-03-06 12:40:00,33.88,33.88,33.57,33.59,99700.0,32.142,32.142,31.8479,31.8669,99700.0
2009-03-06 12:50:00,33.6,33.67,33.59,33.66,69500.0,31.8764,31.9428,31.8669,31.9333,69500.0
2009-03-06 13:00:00,33.67,33.73,33.61,33.66,112000.0,31.9428,31.9997,31.8859,31.9333,112000.0
2009-03-06 13:10:00,33.66,33.72,33.61,33.61,58500.0,31.9333,31.9902,31.8859,31.8859,58500.0
2009-03-06 13:20:00,33.62,33.66,33.61,33.62,51100.0,31.8953,31.9333,31.8859,31.8953,51100.0
2009-03-06 13:30:00,33.62,33.69,33.6,33.62,87600.0,31.8953,31.9617,31.8764,31.8953,87600.0
2009-03-06 13:40:00,33.62,33.64,33.6,33.61,78800.0,31.8953,31.9143,31.8764,31.8859,78800.0
2009-03-06 13:50:00,33.63,33.64,33.56,33.61,114200.0,31.9048,31.9143,31.8384,31.8859,114200.0
2009-03-06 14:00:00,33.61,33.76,33.6,33.73,69900.0,31.8859,32.0282,31.8764,31.9997,69900.0
2009-03-06 14:10:00,33.73,33.78,33.5,33.54,82300.0,31.9997,32.0471,31.7815,31.8194,82300.0
2009-03-06 14:20:00,33.55,33.71,33.5,33.7,48300.0,31.8289,31.9807,31.7815,31.9712,48300.0
2009-03-06 14:30:00,33.72,33.76,33.57,33.67,75100.0,31.9902,32.0282,31.8479,31.9428,75100.0
2009-03-06 14:40:00,33.67,33.67,33.49,33.51,101700.0,31.9428,31.9428,31.772,31.791,101700.0
2009-03-06 14:50:00,33.51,33.53,33.32,33.37,133000.0,31.791,31.81,31.6107,31.6582,133000.0
2009-03-06 15:00:00,33.37,33.45,33.32,33.41,130100.0,31.6582,31.7341,31.6107,31.6961,130100.0
2009-03-06 15:10:00,33.41,33.58,33.4,33.53,86100.0,31.6961,31.8574,31.6866,31.81,86100.0
2009-03-06 15:20:00,33.52,33.53,33.36,33.38,110000.0,31.8005,31.81,31.6487,31.6677,110000.0
2009-03-06 15:30:00,33.38,33.59,33.37,33.51,200400.0,31.6677,31.8669,31.6582,31.791,200400.0
2009-03-06 15:40:00,33.51,33.91,33.5,33.8,286400.0,31.791,32.1705,31.7815,32.0661,286400.0
2009-03-06 15:50:00,33.8,34.17,33.8,34.16,396600.0,32.0661,32.4171,32.0661,32.4076,396600.0
2009-03-09 09:30:00,33.66,33.8,33.1,33.13,123000.0,31.9333,32.0661,31.402,31.4305,123000.0
2009-03-09 09:40:00,33.13,33.51,33.1,33.5,207500.0,31.4305,31.791,31.402,31.7815,207500.0
2009-03-09 09:50:00,33.5,33.57,33.35,33.36,253600.0,31.7815,31.8479,31.6392,31.6487,253600.0
2009-03-09 10:00:00,33.36,33.47,33.21,33.38,189100.0,31.6487,31.753,31.5064,31.6677,189100.0
2009-03-09 10:10:00,33.38,33.58,33.37,33.55,179900.0,31.6677,31.8574,31.6582,31.8289,179900.0
2009-03-09 10:20:00,33.54,33.62,33.5,33.53,76900.0,31.8194,31.8953,31.7815,31.81,76900.0
2009-03-09 10:30:00,33.52,33.6,33.38,33.41,93700.0,31.8005,31.8764,31.6677,31.6961,93700.0
2009-03-09 10:40:00,33.41,33.41,33.15,33.22,201800.0,31.6961,31.6961,31.4494,31.5159,201800.0
2009-03-09 10:50:00,33.22,33.39,33.15,33.16,78300.0,31.5159,31.6771,31.4494,31.4589,78300.0
2009-03-09 11:00:00,33.16,33.32,33.06,33.13,93800.0,31.4589,31.6107,31.3641,31.4305,93800.0
2009-03-09 11:10:00,33.13,33.28,33.06,33.09,90800.0,31.4305,31.5728,31.3641,31.3925,90800.0
2009-03-09 11:20:00,33.09,33.1,32.94,33.09,115200.0,31.3925,31.402,31.2502,31.3925,115200.0
2009-03-09 11:30:00,33.1,33.15,33.02,33.05,144200.0,31.402,31.4494,31.3261,31.3546,144200.0
2009-03-09 11:40:00,33.06,33.1,32.98,33.07,53400.0,31.3641,31.402,31.2882,31.3736,53400.0
2009-03-09 11:50:00,33.08,33.17,33.0,33.14,103000.0,31.383,31.4684,31.3071,31.44,103000.0
2009-03-09 12:00:00,33.14,33.23,33.07,33.19,79000.0,31.44,31.5253,31.3736,31.4874,79000.0
2009-03-09 12:10:00,33.18,33.31,33.17,33.22,60100.0,31.4779,31.6012,31.4684,31.5159,60100.0
2009-03-09 12:20:00,33.22,33.28,32.99,32.99,126200.0,31.5159,31.5728,31.2977,31.2977,126200.0
2009-03-09 12:30:00,32.98,33.0,32.76,32.76,86800.0,31.2882,31.3071,31.0795,31.0795,86800.0
2009-03-09 12:40:00,32.76,32.81,32.71,32.71,77900.0,31.0795,31.1269,31.032,31.032,77900.0
2009-03-09 12:50:00,32.71,32.76,32.51,32.54,157900.0,31.032,31.0795,30.8423,30.8707,157900.0
2009-03-09 13:00:00,32.54,32.54,32.3,32.31,135800.0,30.8707,30.8707,30.6431,30.6525,135800.0
2009-03-09 13:10:00,32.31,32.36,32.22,32.26,141400.0,30.6525,30.7,30.5672,30.6051,141400.0
2009-03-09 13:20:00,32.26,32.3,32.18,32.2,102300.0,30.6051,30.6431,30.5292,30.5482,102300.0
2009-03-09 13:30:00,32.2,32.3,32.14,32.17,126900.0,30.5482,30.6431,30.4913,30.5197,126900.0
2009-03-09 13:40:00,32.18,32.29,32.14,32.29,102700.0,30.5292,30.6336,30.4913,30.6336,102700.0
2009-03-09 13:50:00,32.29,32.35,32.11,32.16,90100.0,30.6336,30.6905,30.4628,30.5102,90100.0
2009-03-09 14:00:00,32.16,32.35,32.15,32.33,136600.0,30.5102,30.6905,30.5007,30.6715,136600.0
2009-03-09 14:10:00,32.35,32.4,32.26,32.3,128300.0,30.6905,30.7379,30.6051,30.6431,128300.0
2009-03-09 14:20:00,32.28,32.32,32.15,32.27,96400.0,30.6241,30.662,30.5007,30.6146,96400.0
2009-03-09 14:30:00,32.25,32.26,32.02,32.2,163200.0,30.5956,30.6051,30.3774,30.5482,163200.0
2009-03-09 14:40:00,32.2,32.23,32.03,32.21,375900.0,30.5482,30.5766,30.3869,30.5577,375900.0
2009-03-09 14:50:00,32.21,32.5,32.21,32.39,410900.0,30.5577,30.8328,30.5577,30.7284,410900.0
2009-03-09 15:00:00,32.39,32.66,32.36,32.65,414200.0,30.7284,30.9846,30.7,30.9751,414200.0
2009-03-09 15:10:00,32.67,32.68,32.47,32.55,285800.0,30.9941,31.0036,30.8043,30.8802,285800.0
2009-03-09 15:20:00,32.55,32.78,32.52,32.75,222200.0,30.8802,31.0984,30.8518,31.07,222200.0
2009-03-09 15:30:00,32.75,32.87,32.68,32.75,264400.0,31.07,31.1838,31.0036,31.07,264400.0
2009-03-09 15:40:00,32.74,32.88,32.72,32.78,402700.0,31.0605,31.1933,31.0415,31.0984,402700.0
2009-03-09 15:50:00,32.77,32.97,32.75,32.86,469500.0,31.0889,31.2787,31.07,31.1743,469500.0
2009-03-10 09:30:00,33.13,33.94,33.05,33.89,166300.0,31.4305,32.1989,31.3546,32.1515,166300.0
2009-03-10 09:40:00,33.89,34.16,33.89,34.14,190700.0,32.1515,32.4076,32.1515,32.3887,190700.0
2009-03-10 09:50:00,34.12,34.25,34.1,34.22,124500.0,32.3697,32.493,32.3507,32.4646,124500.0
2009-03-10 10:00:00,34.23,34.26,34.15,34.2,138100.0,32.474,32.5025,32.3982,32.4456,138100.0
2009-03-10 10:10:00,34.2,34.32,34.16,34.2,227400.0,32.4456,32.5594,32.4076,32.4456,227400.0
2009-03-10 10:20:00,34.21,34.24,34.08,34.12,126100.0,32.4551,32.4835,32.3317,32.3697,126100.0
2009-03-10 10:30:00,34.12,34.13,33.97,34.09,152500.0,32.3697,32.3792,32.2274,32.3412,152500.0
2009-03-10 10:40:00,34.09,34.09,33.96,34.03,200900.0,32.3412,32.3412,32.2179,32.2843,200900.0
2009-03-10 10:50:00,34.03,34.05,33.95,33.95,124500.0,32.2843,32.3033,32.2084,32.2084,124500.0
2009-03-10 11:00:00,33.95,33.96,33.7,33.72,211200.0,32.2084,32.2179,31.9712,31.9902,211200.0
2009-03-10 11:10:00,33.71,33.87,33.68,33.82,138400.0,31.9807,32.1325,31.9523,32.0851,138400.0
2009-03-10 11:20:00,33.83,33.97,33.79,33.9,104100.0,32.0946,32.2274,32.0566,32.161,104100.0
2009-03-10 11:30:00,33.9,33.94,33.83,33.83,94000.0,32.161,32.1989,32.0946,32.0946,94000.0
2009-03-10 11:40:00,33.84,33.88,33.79,33.79,71700.0,32.1041,32.142,32.0566,32.0566,71700.0
2009-03-10 11:50:00,33.8,33.91,33.78,33.89,193100.0,32.0661,32.1705,32.0471,32.1515,193100.0
2009-03-10 12:00:00,33.89,33.97,33.88,33.91,138700.0,32.1515,32.2274,32.142,32.1705,138700.0
2009-03-10 12:10:00,33.91,33.91,33.82,33.87,68600.0,32.1705,32.1705,32.0851,32.1325,68600.0
2009-03-10 12:20:00,33.88,34.0,33.88,34.0,54300.0,32.142,32.2558,32.142,32.2558,54300.0
2009-03-10 12:30:00,34.0,34.17,33.98,34.11,89400.0,32.2558,32.4171,32.2369,32.3602,89400.0
2009-03-10 12:40:00,34.11,34.15,34.1,34.11,68500.0,32.3602,32.3982,32.3507,32.3602,68500.0
2009-03-10 12:50:00,34.12,34.15,34.0,34.04,92300.0,32.3697,32.3982,32.2558,32.2938,92300.0
2009-03-10 13:00:00,34.03,34.1,33.99,34.1,71200.0,32.2843,32.3507,32.2464,32.3507,71200.0
2009-03-10 13:10:00,34.09,34.19,34.09,34.19,63300.0,32.3412,32.4361,32.3412,32.4361,63300.0
2009-03-10 13:20:00,34.19,34.22,34.03,34.04,67000.0,32.4361,32.4646,32.2843,32.2938,67000.0
2009-03-10 13:30:00,34.04,34.19,34.03,34.13,60700.0,32.2938,32.4361,32.2843,32.3792,60700.0
2009-03-10 13:40:00,34.12,34.26,34.12,34.13,70200.0,32.3697,32.5025,32.3697,32.3792,70200.0
2009-03-10 13:50:00,34.13,34.14,33.84,33.88,131200.0,32.3792,32.3887,32.1041,32.142,131200.0
2009-03-10 14:00:00,33.88,33.94,33.84,33.86,222600.0,32.142,32.1989,32.1041,32.123,222600.0
2009-03-10 14:10:00,33.86,33.88,33.63,33.64,144300.0,32.123,32.142,31.9048,31.9143,144300.0
2009-03-10 14:20:00,33.65,33.66,33.55,33.56,164300.0,31.9238,31.9333,31.8289,31.8384,164300.0
2009-03-10 14:30:00,33.56,33.63,33.49,33.51,161500.0,31.8384,31.9048,31.772,31.791,161500.0
2009-03-10 14:40:00,33.51,33.56,33.32,33.35,234200.0,31.791,31.8384,31.6107,31.6392,234200.0
2009-03-10 14:50:00,33.36,33.55,33.25,33.54,212300.0,31.6487,31.8289,31.5443,31.8194,212300.0
2009-03-10 15:00:00,33.53,33.62,33.47,33.6,151900.0,31.81,31.8953,31.753,31.8764,151900.0
2009-03-10 15:10:00,33.6,33.69,33.59,33.67,185500.0,31.8764,31.9617,31.8669,31.9428,185500.0
2009-03-10 15:20:00,33.67,33.82,33.64,33.77,152000.0,31.9428,32.0851,31.9143,32.0376,152000.0
2009-03-10 15:30:00,33.77,33.92,33.75,33.89,217700.0,32.0376,32.1799,32.0187,32.1515,217700.0
2009-03-10 15:40:00,33.9,33.96,33.84,33.85,317100.0,32.161,32.2179,32.1041,32.1135,317100.0
2009-03-10 15:50:00,33.86,34.02,33.85,33.95,386700.0,32.123,32.2748,32.1135,32.2084,386700.0
2009-03-11 09:30:00,34.2,34.25,33.79,34.08,133400.0,32.4456,32.493,32.0566,32.3317,133400.0
2009-03-11 09:40:00,34.09,34.47,34.09,34.41,165900.0,32.3412,32.7017,32.3412,32.6448,165900.0
2009-03-11 09:50:00,34.38,34.73,34.33,34.55,159700.0,32.6164,32.9484,32.5689,32.7776,159700.0
2009-03-11 10:00:00,34.55,34.75,34.53,34.69,110900.0,32.7776,32.9674,32.7587,32.9104,110900.0
2009-03-11 10:10:00,34.68,34.71,34.58,34.67,80400.0,32.901,32.9294,32.8061,32.8915,80400.0
2009-03-11 10:20:00,34.67,34.84,34.64,34.78,56700.0,32.8915,33.0528,32.863,32.9958,56700.0
2009-03-11 10:30:00,34.78,34.9,34.76,34.83,73800.0,32.9958,33.1097,32.9769,33.0433,73800.0
2009-03-11 10:40:00,34.85,34.87,34.58,34.62,134200.0,33.0622,33.0812,32.8061,32.844,134200.0
2009-03-11 10:50:00,34.61,34.74,34.57,34.65,149600.0,32.8346,32.9579,32.7966,32.8725,149600.0
2009-03-11 11:00:00,34.64,34.65,34.35,34.58,117400.0,32.863,32.8725,32.5879,32.8061,117400.0
2009-03-11 11:10:00,34.58,34.67,34.53,34.66,74600.0,32.8061,32.8915,32.7587,32.882,74600.0
2009-03-11 11:20:00,34.65,34.66,34.5,34.51,108400.0,32.8725,32.882,32.7302,32.7397,108400.0
2009-03-11 11:30:00,34.52,34.52,34.31,34.4,94400.0,32.7492,32.7492,32.5499,32.6353,94400.0
2009-03-11 11:40:00,34.4,34.57,34.4,34.5,95500.0,32.6353,32.7966,32.6353,32.7302,95500.0
2009-03-11 11:50:00,34.5,34.51,34.3,34.35,122000.0,32.7302,32.7397,32.5405,32.5879,122000.0
2009-03-11 12:00:00,34.35,34.35,34.27,34.3,103100.0,32.5879,32.5879,32.512,32.5405,103100.0
2009-03-11 12:10:00,34.3,34.31,34.18,34.19,79100.0,32.5405,32.5499,32.4266,32.4361,79100.0
2009-03-11 12:20:00,34.19,34.2,34.04,34.06,108200.0,32.4361,32.4456,32.2938,32.3128,108200.0
2009-03-11 12:30:00,34.06,34.06,33.81,33.81,160800.0,32.3128,32.3128,32.0756,32.0756,160800.0
2009-03-11 12:40:00,33.81,33.89,33.81,33.82,115800.0,32.0756,32.1515,32.0756,32.0851,115800.0
2009-03-11 12:50:00,33.83,33.89,33.76,33.8,105000.0,32.0946,32.1515,32.0282,32.0661,105000.0
2009-03-11 13:00:00,33.81,33.94,33.8,33.91,89100.0,32.0756,32.1989,32.0661,32.1705,89100.0
2009-03-11 13:10:00,33.91,33.93,33.84,33.9,72400.0,32.1705,32.1894,32.1041,32.161,72400.0
2009-03-11 13:20:00,33.9,33.9,33.73,33.76,117700.0,32.161,32.161,31.9997,32.0282,117700.0
2009-03-11 13:30:00,33.77,33.81,33.76,33.79,76800.0,32.0376,32.0756,32.0282,32.0566,76800.0
2009-03-11 13:40:00,33.79,33.86,33.77,33.83,167400.0,32.0566,32.123,32.0376,32.0946,167400.0
2009-03-11 13:50:00,33.83,33.9,33.77,33.78,104500.0,32.0946,32.161,32.0376,32.0471,104500.0
2009-03-11 14:00:00,33.79,33.82,33.71,33.71,106200.0,32.0566,32.0851,31.9807,31.9807,106200.0
2009-03-11 14:10:00,33.7,33.77,33.64,33.66,75200.0,31.9712,32.0376,31.9143,31.9333,75200.0
2009-03-11 14:20:00,33.65,33.67,33.47,33.5,155900.0,31.9238,31.9428,31.753,31.7815,155900.0
2009-03-11 14:30:00,33.5,33.55,33.46,33.5,198500.0,31.7815,31.8289,31.7435,31.7815,198500.0
2009-03-11 14:40:00,33.49,33.66,33.48,33.64,106400.0,31.772,31.9333,31.7625,31.9143,106400.0
2009-03-11 14:50:00,33.64,33.66,33.5,33.61,195000.0,31.9143,31.9333,31.7815,31.8859,195000.0
2009-03-11 15:00:00,33.62,33.65,33.59,33.64,200200.0,31.8953,31.9238,31.8669,31.9143,200200.0
2009-03-11 15:10:00,33.64,33.69,33.59,33.69,128900.0,31.9143,31.9617,31.8669,31.9617,128900.0
2009-03-11 15:20:00,33.69,33.79,33.68,33.7,195500.0,31.9617,32.0566,31.9523,31.9712,195500.0
2009-03-11 15:30:00,33.7,33.75,33.63,33.66,296700.0,31.9712,32.0187,31.9048,31.9333,296700.0
2009-03-11 15:40:00,33.65,33.66,33.48,33.5,398700.0,31.9238,31.9333,31.7625,31.7815,398700.0
2009-03-11 15:50:00,33.5,33.57,33.47,33.48,407300.0,31.7815,31.8479,31.753,31.7625,407300.0
2009-03-12 09:30:00,33.42,33.67,33.05,33.08,178000.0,31.7056,31.9428,31.3546,31.383,178000.0
2009-03-12 09:40:00,33.08,33.08,32.57,32.6,149300.0,31.383,31.383,30.8992,30.9277,149300.0
2009-03-12 09:50:00,32.6,32.73,32.59,32.69,117300.0,30.9277,31.051,30.9182,31.013,117300.0
2009-03-12 10:00:00,32.68,32.81,32.64,32.74,154000.0,31.0036,31.1269,30.9656,31.0605,154000.0
2009-03-12 10:10:00,32.74,32.91,32.74,32.9,231100.0,31.0605,31.2218,31.0605,31.2123,231100.0
2009-03-12 10:20:00,32.9,33.06,32.9,33.0,217900.0,31.2123,31.3641,31.2123,31.3071,217900.0
2009-03-12 10:30:00,33.0,33.18,32.98,33.0,228600.0,31.3071,31.4779,31.2882,31.3071,228600.0
2009-03-12 10:40:00,33.0,33.23,32.97,33.22,221500.0,31.3071,31.5253,31.2787,31.5159,221500.0
2009-03-12 10:50:00,33.21,33.31,33.16,33.19,175900.0,31.5064,31.6012,31.4589,31.4874,175900.0
2009-03-12 11:00:00,33.18,33.26,33.12,33.2,131500.0,31.4779,31.5538,31.421,31.4969,131500.0
2009-03-12 11:10:00,33.2,33.26,33.12,33.24,98000.0,31.4969,31.5538,31.421,31.5348,98000.0
2009-03-12 11:20:00,33.25,33.35,33.23,33.31,106600.0,31.5443,31.6392,31.5253,31.6012,106600.0
2009-03-12 11:30:00,33.31,33.36,33.25,33.34,125100.0,31.6012,31.6487,31.5443,31.6297,125100.0
2009-03-12 11:40:00,33.35,33.5,33.29,33.45,239500.0,31.6392,31.7815,31.5823,31.7341,239500.0
2009-03-12 11:50:00,33.45,33.5,33.42,33.49,144200.0,31.7341,31.7815,31.7056,31.772,144200.0
2009-03-12 12:00:00,33.49,33.76,33.47,33.75,125400.0,31.772,32.0282,31.753,32.0187,125400.0
2009-03-12 12:10:00,33.75,33.96,33.75,33.96,234700.0,32.0187,32.2179,32.0187,32.2179,234700.0
2009-03-12 12:20:00,33.95,34.05,33.85,33.92,160500.0,32.2084,32.3033,32.1135,32.1799,160500.0
2009-03-12 12:30:00,33.93,33.99,33.88,33.99,128100.0,32.1894,32.2464,32.142,32.2464,128100.0
2009-03-12 12:40:00,34.0,34.08,33.96,34.08,123900.0,32.2558,32.3317,32.2179,32.3317,123900.0
2009-03-12 12:50:00,34.08,34.22,34.04,34.19,165200.0,32.3317,32.4646,32.2938,32.4361,165200.0
2009-03-12 13:00:00,34.19,34.21,34.06,34.1,190700.0,32.4361,32.4551,32.3128,32.3507,190700.0
2009-03-12 13:10:00,34.11,34.16,33.88,33.91,324500.0,32.3602,32.4076,32.142,32.1705,324500.0
2009-03-12 13:20:00,33.92,33.98,33.67,33.68,138700.0,32.1799,32.2369,31.9428,31.9523,138700.0
2009-03-12 13:30:00,33.68,33.75,33.58,33.74,247100.0,31.9523,32.0187,31.8574,32.0092,247100.0
2009-03-12 13:40:00,33.74,33.76,33.6,33.65,242600.0,32.0092,32.0282,31.8764,31.9238,242600.0
2009-03-12 13:50:00,33.66,33.67,33.59,33.62,119200.0,31.9333,31.9428,31.8669,31.8953,119200.0
2009-03-12 14:00:00,33.62,33.68,33.56,33.57,90100.0,31.8953,31.9523,31.8384,31.8479,90100.0
2009-03-12 14:10:00,33.57,33.77,33.56,33.71,172900.0,31.8479,32.0376,31.8384,31.9807,172900.0
2009-03-12 14:20:00,33.7,33.72,33.65,33.68,128500.0,31.9712,31.9902,31.9238,31.9523,128500.0
2009-03-12 14:30:00,33.68,33.74,33.66,33.72,82400.0,31.9523,32.0092,31.9333,31.9902,82400.0
2009-03-12 14:40:00,33.72,33.8,33.72,33.79,112700.0,31.9902,32.0661,31.9902,32.0566,112700.0
2009-03-12 14:50:00,33.79,33.85,33.7,33.72,254500.0,32.0566,32.1135,31.9712,31.9902,254500.0
2009-03-12 15:00:00,33.73,33.79,33.69,33.75,175100.0,31.9997,32.0566,31.9617,32.0187,175100.0
2009-03-12 15:10:00,33.75,33.8,33.71,33.73,210800.0,32.0187,32.0661,31.9807,31.9997,210800.0
2009-03-12 15:20:00,33.72,33.75,33.68,33.71,177400.0,31.9902,32.0187,31.9523,31.9807,177400.0
2009-03-12 15:30:00,33.71,33.88,33.7,33.86,383500.0,31.9807,32.142,31.9712,32.123,383500.0
2009-03-12 15:40:00,33.86,33.86,33.74,33.79,511400.0,32.123,32.123,32.0092,32.0566,511400.0
2009-03-12 15:50:00,33.79,33.91,33.79,33.82,750300.0,32.0566,32.1705,32.0566,32.0851,750300.0
2009-03-13 09:30:00,34.18,34.23,33.85,34.1,74100.0,32.4266,32.474,32.1135,32.3507,74100.0
2009-03-13 09:40:00,34.08,34.43,34.08,34.23,126800.0,32.3317,32.6638,32.3317,32.474,126800.0
2009-03-13 09:50:00,34.22,34.29,33.99,34.29,183300.0,32.4646,32.531,32.2464,32.531,183300.0
2009-03-13 10:00:00,34.26,34.58,34.23,34.56,90000.0,32.5025,32.8061,32.474,32.7871,90000.0
2009-03-13 10:10:00,34.55,34.76,34.54,34.74,59600.0,32.7776,32.9769,32.7681,32.9579,59600.0
2009-03-13 10:20:00,34.74,34.76,34.54,34.61,79900.0,32.9579,32.9769,32.7681,32.8346,79900.0
2009-03-13 10:30:00,34.61,34.65,34.4,34.49,151700.0,32.8346,32.8725,32.6353,32.7207,151700.0
2009-03-13 10:40:00,34.49,34.91,34.49,34.91,82000.0,32.7207,33.1192,32.7207,33.1192,82000.0
2009-03-13 10:50:00,34.91,34.91,34.66,34.67,95500.0,33.1192,33.1192,32.882,32.8915,95500.0
2009-03-13 11:00:00,34.65,34.71,34.59,34.61,157000.0,32.8725,32.9294,32.8156,32.8346,157000.0
2009-03-13 11:10:00,34.61,34.63,34.35,34.35,112700.0,32.8346,32.8535,32.5879,32.5879,112700.0
2009-03-13 11:20:00,34.34,34.59,34.29,34.56,90800.0,32.5784,32.8156,32.531,32.7871,90800.0
2009-03-13 11:30:00,34.56,34.58,34.48,34.49,70200.0,32.7871,32.8061,32.7112,32.7207,70200.0
2009-03-13 11:40:00,34.49,34.55,34.45,34.49,105800.0,32.7207,32.7776,32.6828,32.7207,105800.0
2009-03-13 11:50:00,34.48,34.59,34.45,34.55,134900.0,32.7112,32.8156,32.6828,32.7776,134900.0
2009-03-13 12:00:00,34.56,34.66,34.56,34.63,43500.0,32.7871,32.882,32.7871,32.8535,43500.0
2009-03-13 12:10:00,34.63,34.66,34.58,34.6,43500.0,32.8535,32.882,32.8061,32.8251,43500.0
2009-03-13 12:20:00,34.6,34.67,34.56,34.64,111600.0,32.8251,32.8915,32.7871,32.863,111600.0
2009-03-13 12:30:00,34.64,34.79,34.62,34.7,68600.0,32.863,33.0053,32.844,32.9199,68600.0
2009-03-13 12:40:00,34.7,34.91,34.69,34.82,72300.0,32.9199,33.1192,32.9104,33.0338,72300.0
2009-03-13 12:50:00,34.82,34.83,34.74,34.74,57300.0,33.0338,33.0433,32.9579,32.9579,57300.0
2009-03-13 13:00:00,34.76,34.79,34.74,34.76,43700.0,32.9769,33.0053,32.9579,32.9769,43700.0
2009-03-13 13:10:00,34.76,34.85,34.73,34.77,86600.0,32.9769,33.0622,32.9484,32.9863,86600.0
2009-03-13 13:20:00,34.77,34.81,34.72,34.74,94900.0,32.9863,33.0243,32.9389,32.9579,94900.0
2009-03-13 13:30:00,34.74,34.82,34.63,34.65,242900.0,32.9579,33.0338,32.8535,32.8725,242900.0
2009-03-13 13:40:00,34.66,34.73,34.62,34.73,59300.0,32.882,32.9484,32.844,32.9484,59300.0
2009-03-13 13:50:00,34.73,34.79,34.61,34.67,116400.0,32.9484,33.0053,32.8346,32.8915,116400.0
2009-03-13 14:00:00,34.66,34.87,34.65,34.86,94400.0,32.882,33.0812,32.8725,33.0717,94400.0
2009-03-13 14:10:00,34.86,34.86,34.63,34.63,146400.0,33.0717,33.0717,32.8535,32.8535,146400.0
2009-03-13 14:20:00,34.65,34.67,34.57,34.59,128100.0,32.8725,32.8915,32.7966,32.8156,128100.0
2009-03-13 14:30:00,34.59,34.64,34.58,34.6,135400.0,32.8156,32.863,32.8061,32.8251,135400.0
2009-03-13 14:40:00,34.59,34.66,34.57,34.62,79200.0,32.8156,32.882,32.7966,32.844,79200.0
2009-03-13 14:50:00,34.63,34.66,34.58,34.61,98700.0,32.8535,32.882,32.8061,32.8346,98700.0
2009-03-13 15:00:00,34.6,34.68,34.58,34.68,45400.0,32.8251,32.901,32.8061,32.901,45400.0
2009-03-13 15:10:00,34.68,34.82,34.64,34.82,92400.0,32.901,33.0338,32.863,33.0338,92400.0
2009-03-13 15:20:00,34.82,34.94,34.81,34.89,147900.0,33.0338,33.1476,33.0243,33.1002,147900.0
2009-03-13 15:30:00,34.89,34.9,34.67,34.67,236400.0,33.1002,33.1097,32.8915,32.8915,236400.0
2009-03-13 15:40:00,34.66,34.75,34.65,34.65,172800.0,32.882,32.9674,32.8725,32.8725,172800.0
2009-03-13 15:50:00,34.65,34.69,34.63,34.68,298600.0,32.8725,32.9104,32.8535,32.901,298600.0
2009-03-16 09:30:00,35.04,35.37,35.04,35.07,91500.0,33.2425,33.5556,33.2425,33.271,91500.0
2009-03-16 09:40:00,35.1,35.11,34.98,35.05,247300.0,33.2994,33.3089,33.1856,33.252,247300.0
2009-03-16 09:50:00,35.04,35.05,34.98,35.0,66200.0,33.2425,33.252,33.1856,33.2045,66200.0
2009-03-16 10:00:00,34.99,35.09,34.89,34.96,155300.0,33.1951,33.2899,33.1002,33.1666,155300.0
2009-03-16 10:10:00,34.97,34.97,34.87,34.89,45400.0,33.1761,33.1761,33.0812,33.1002,45400.0
2009-03-16 10:20:00,34.9,34.93,34.87,34.9,108300.0,33.1097,33.1381,33.0812,33.1097,108300.0
2009-03-16 10:30:00,34.9,35.03,34.89,35.0,160900.0,33.1097,33.233,33.1002,33.2045,160900.0
2009-03-16 10:40:00,34.99,35.05,34.94,35.05,350900.0,33.1951,33.252,33.1476,33.252,350900.0
2009-03-16 10:50:00,35.05,35.08,34.87,34.88,37200.0,33.252,33.2804,33.0812,33.0907,37200.0
2009-03-16 11:00:00,34.88,34.89,34.79,34.87,40600.0,33.0907,33.1002,33.0053,33.0812,40600.0
2009-03-16 11:10:00,34.88,34.92,34.87,34.91,33100.0,33.0907,33.1287,33.0812,33.1192,33100.0
2009-03-16 11:20:00,34.92,35.0,34.92,34.98,54500.0,33.1287,33.2045,33.1287,33.1856,54500.0
2009-03-16 11:30:00,34.98,35.02,34.98,34.99,31100.0,33.1856,33.2235,33.1856,33.1951,31100.0
2009-03-16 11:40:00,35.0,35.01,34.94,35.0,39000.0,33.2045,33.214,33.1476,33.2045,39000.0
2009-03-16 11:50:00,34.99,35.03,34.94,34.94,220700.0,33.1951,33.233,33.1476,33.1476,220700.0
2009-03-16 12:00:00,34.94,35.0,34.92,34.97,60000.0,33.1476,33.2045,33.1287,33.1761,60000.0
2009-03-16 12:10:00,34.97,34.98,34.87,34.88,57200.0,33.1761,33.1856,33.0812,33.0907,57200.0
2009-03-16 12:20:00,34.87,34.92,34.83,34.9,94600.0,33.0812,33.1287,33.0433,33.1097,94600.0
2009-03-16 12:30:00,34.91,34.98,34.81,34.82,158100.0,33.1192,33.1856,33.0243,33.0338,158100.0
2009-03-16 12:40:00,34.82,34.85,34.82,34.85,37400.0,33.0338,33.0622,33.0338,33.0622,37400.0
2009-03-16 12:50:00,34.85,34.86,34.82,34.85,113900.0,33.0622,33.0717,33.0338,33.0622,113900.0
2009-03-16 13:00:00,34.85,34.85,34.84,34.85,77300.0,33.0622,33.0622,33.0528,33.0622,77300.0
2009-03-16 13:10:00,34.85,34.86,34.83,34.85,45500.0,33.0622,33.0717,33.0433,33.0622,45500.0
2009-03-16 13:20:00,34.84,34.85,34.82,34.85,91900.0,33.0528,33.0622,33.0338,33.0622,91900.0
2009-03-16 13:30:00,34.85,34.95,34.84,34.95,103700.0,33.0622,33.1571,33.0528,33.1571,103700.0
2009-03-16 13:40:00,34.95,35.0,34.94,34.98,154600.0,33.1571,33.2045,33.1476,33.1856,154600.0
2009-03-16 13:50:00,34.98,35.0,34.94,34.97,42600.0,33.1856,33.2045,33.1476,33.1761,42600.0
2009-03-16 14:00:00,34.96,34.99,34.89,34.9,58700.0,33.1666,33.1951,33.1002,33.1097,58700.0
2009-03-16 14:10:00,34.9,35.0,34.89,34.99,69100.0,33.1097,33.2045,33.1002,33.1951,69100.0
2009-03-16 14:20:00,34.99,35.0,34.89,34.94,56600.0,33.1951,33.2045,33.1002,33.1476,56600.0
2009-03-16 14:30:00,34.95,34.95,34.85,34.93,82800.0,33.1571,33.1571,33.0622,33.1381,82800.0
2009-03-16 14:40:00,34.94,34.95,34.91,34.94,87300.0,33.1476,33.1571,33.1192,33.1476,87300.0
2009-03-16 14:50:00,34.95,34.95,34.79,34.82,71700.0,33.1571,33.1571,33.0053,33.0338,71700.0
2009-03-16 15:00:00,34.82,34.91,34.78,34.89,128300.0,33.0338,33.1192,32.9958,33.1002,128300.0
2009-03-16 15:10:00,34.89,34.94,34.86,34.92,140300.0,33.1002,33.1476,33.0717,33.1287,140300.0
2009-03-16 15:20:00,34.92,34.92,34.8,34.85,239200.0,33.1287,33.1287,33.0148,33.0622,239200.0
2009-03-16 15:30:00,34.85,34.9,34.82,34.84,542100.0,33.0622,33.1097,33.0338,33.0528,542100.0
2009-03-16 15:40:00,34.85,34.85,34.75,34.82,315600.0,33.0622,33.0622,32.9674,33.0338,315600.0
2009-03-16 15:50:00,34.82,34.83,34.69,34.77,883600.0,33.0338,33.0433,32.9104,32.9863,883600.0
2009-03-17 09:30:00,34.73,35.3,34.66,35.17,146500.0,32.9484,33.4892,32.882,33.3658,146500.0
2009-03-17 09:40:00,35.17,35.17,34.97,35.01,189000.0,33.3658,33.3658,33.1761,33.214,189000.0
2009-03-17 09:50:00,35.0,35.26,35.0,35.15,119600.0,33.2045,33.4512,33.2045,33.3469,119600.0
2009-03-17 10:00:00,35.15,35.24,35.11,35.17,169900.0,33.3469,33.4322,33.3089,33.3658,169900.0
2009-03-17 10:10:00,35.17,35.22,34.99,35.01,196500.0,33.3658,33.4133,33.1951,33.214,196500.0
2009-03-17 10:20:00,35.0,35.13,34.97,34.97,102400.0,33.2045,33.3279,33.1761,33.1761,102400.0
2009-03-17 10:30:00,34.97,34.99,34.88,34.92,83500.0,33.1761,33.1951,33.0907,33.1287,83500.0
2009-03-17 10:40:00,34.93,35.18,34.87,35.18,170100.0,33.1381,33.3753,33.0812,33.3753,170100.0
2009-03-17 10:50:00,35.17,35.18,35.04,35.06,174800.0,33.3658,33.3753,33.2425,33.2615,174800.0
2009-03-17 11:00:00,35.06,35.11,35.05,35.1,78200.0,33.2615,33.3089,33.252,33.2994,78200.0
2009-03-17 11:10:00,35.1,35.11,34.97,35.0,88700.0,33.2994,33.3089,33.1761,33.2045,88700.0
2009-03-17 11:20:00,34.99,35.03,34.96,34.98,60500.0,33.1951,33.233,33.1666,33.1856,60500.0
2009-03-17 11:30:00,34.98,35.07,34.98,35.06,53100.0,33.1856,33.271,33.1856,33.2615,53100.0
2009-03-17 11:40:00,35.07,35.18,35.06,35.13,77900.0,33.271,33.3753,33.2615,33.3279,77900.0
2009-03-17 11:50:00,35.13,35.18,35.08,35.18,84600.0,33.3279,33.3753,33.2804,33.3753,84600.0
2009-03-17 12:00:00,35.19,35.26,35.13,35.22,159500.0,33.3848,33.4512,33.3279,33.4133,159500.0
2009-03-17 12:10:00,35.22,35.22,35.16,35.2,161000.0,33.4133,33.4133,33.3563,33.3943,161000.0
2009-03-17 12:20:00,35.2,35.4,35.2,35.36,52500.0,33.3943,33.584,33.3943,33.5461,52500.0
2009-03-17 12:30:00,35.35,35.37,35.3,35.35,123800.0,33.5366,33.5556,33.4892,33.5366,123800.0
2009-03-17 12:40:00,35.34,35.37,35.29,35.3,80200.0,33.5271,33.5556,33.4797,33.4892,80200.0
2009-03-17 12:50:00,35.3,35.33,35.29,35.31,120700.0,33.4892,33.5176,33.4797,33.4986,120700.0
2009-03-17 13:00:00,35.32,35.33,35.29,35.29,56100.0,33.5081,33.5176,33.4797,33.4797,56100.0
2009-03-17 13:10:00,35.3,35.36,35.28,35.35,114100.0,33.4892,33.5461,33.4702,33.5366,114100.0
2009-03-17 13:20:00,35.36,35.49,35.34,35.39,52000.0,33.5461,33.6694,33.5271,33.5745,52000.0
2009-03-17 13:30:00,35.4,35.55,35.39,35.53,61700.0,33.584,33.7263,33.5745,33.7074,61700.0
2009-03-17 13:40:00,35.53,35.56,35.44,35.45,70000.0,33.7074,33.7358,33.622,33.6315,70000.0
2009-03-17 13:50:00,35.44,35.45,35.31,35.35,56500.0,33.622,33.6315,33.4986,33.5366,56500.0
2009-03-17 14:00:00,35.35,35.36,35.25,35.26,115400.0,33.5366,33.5461,33.4417,33.4512,115400.0
2009-03-17 14:10:00,35.26,35.29,35.18,35.2,129000.0,33.4512,33.4797,33.3753,33.3943,129000.0
2009-03-17 14:20:00,35.19,35.22,35.05,35.09,137600.0,33.3848,33.4133,33.252,33.2899,137600.0
2009-03-17 14:30:00,35.09,35.24,35.08,35.23,62100.0,33.2899,33.4322,33.2804,33.4227,62100.0
2009-03-17 14:40:00,35.24,35.3,35.22,35.24,274100.0,33.4322,33.4892,33.4133,33.4322,274100.0
2009-03-17 14:50:00,35.25,35.25,35.16,35.19,177500.0,33.4417,33.4417,33.3563,33.3848,177500.0
2009-03-17 15:00:00,35.2,35.23,35.15,35.18,271100.0,33.3943,33.4227,33.3469,33.3753,271100.0
2009-03-17 15:10:00,35.18,35.22,35.05,35.12,202200.0,33.3753,33.4133,33.252,33.3184,202200.0
2009-03-17 15:20:00,35.13,35.23,35.12,35.19,190000.0,33.3279,33.4227,33.3184,33.3848,190000.0
2009-03-17 15:30:00,35.19,35.2,35.0,35.02,204600.0,33.3848,33.3943,33.2045,33.2235,204600.0
2009-03-17 15:40:00,35.02,35.07,34.98,34.99,553100.0,33.2235,33.271,33.1856,33.1951,553100.0
2009-03-17 15:50:00,34.99,35.14,34.98,35.12,800600.0,33.1951,33.3374,33.1856,33.3184,800600.0
2009-03-18 09:30:00,35.01,35.32,34.65,34.67,60600.0,33.214,33.5081,32.8725,32.8915,60600.0
2009-03-18 09:40:00,34.68,34.8,34.65,34.66,68600.0,32.901,33.0148,32.8725,32.882,68600.0
2009-03-18 09:50:00,34.67,34.67,34.52,34.67,107300.0,32.8915,32.8915,32.7492,32.8915,107300.0
2009-03-18 10:00:00,34.67,34.76,34.63,34.64,121300.0,32.8915,32.9769,32.8535,32.863,121300.0
2009-03-18 10:10:00,34.62,34.63,34.47,34.49,109700.0,32.844,32.8535,32.7017,32.7207,109700.0
2009-03-18 10:20:00,34.49,34.79,34.43,34.76,127600.0,32.7207,33.0053,32.6638,32.9769,127600.0
2009-03-18 10:30:00,34.76,34.78,34.61,34.66,93600.0,32.9769,32.9958,32.8346,32.882,93600.0
2009-03-18 10:40:00,34.67,34.74,34.63,34.74,58500.0,32.8915,32.9579,32.8535,32.9579,58500.0
2009-03-18 10:50:00,34.73,34.79,34.7,34.79,63800.0,32.9484,33.0053,32.9199,33.0053,63800.0
2009-03-18 11:00:00,34.8,34.91,34.78,34.83,67400.0,33.0148,33.1192,32.9958,33.0433,67400.0
2009-03-18 11:10:00,34.83,34.88,34.81,34.82,50400.0,33.0433,33.0907,33.0243,33.0338,50400.0
2009-03-18 11:20:00,34.83,34.85,34.64,34.68,60900.0,33.0433,33.0622,32.863,32.901,60900.0
2009-03-18 11:30:00,34.69,34.7,34.6,34.61,54500.0,32.9104,32.9199,32.8251,32.8346,54500.0
2009-03-18 11:40:00,34.63,34.66,34.6,34.61,66400.0,32.8535,32.882,32.8251,32.8346,66400.0
2009-03-18 11:50:00,34.6,34.7,34.59,34.7,66800.0,32.8251,32.9199,32.8156,32.9199,66800.0
2009-03-18 12:00:00,34.7,34.81,34.7,34.76,69000.0,32.9199,33.0243,32.9199,32.9769,69000.0
2009-03-18 12:10:00,34.77,34.83,34.73,34.81,61000.0,32.9863,33.0433,32.9484,33.0243,61000.0
2009-03-18 12:20:00,34.81,34.82,34.74,34.77,83400.0,33.0243,33.0338,32.9579,32.9863,83400.0
2009-03-18 12:30:00,34.77,34.77,34.4,34.4,251400.0,32.9863,32.9863,32.6353,32.6353,251400.0
2009-03-18 12:40:00,34.4,34.44,34.38,34.39,97200.0,32.6353,32.6733,32.6164,32.6258,97200.0
2009-03-18 12:50:00,34.39,34.41,34.3,34.31,172800.0,32.6258,32.6448,32.5405,32.5499,172800.0
2009-03-18 13:00:00,34.31,34.36,34.26,34.28,166700.0,32.5499,32.5974,32.5025,32.5215,166700.0
2009-03-18 13:10:00,34.29,34.3,34.18,34.2,175000.0,32.531,32.5405,32.4266,32.4456,175000.0
2009-03-18 13:20:00,34.2,34.33,34.19,34.31,96500.0,32.4456,32.5689,32.4361,32.5499,96500.0
2009-03-18 13:30:00,34.31,34.35,34.31,34.33,66500.0,32.5499,32.5879,32.5499,32.5689,66500.0
2009-03-18 13:40:00,34.32,34.46,34.32,34.35,94200.0,32.5594,32.6922,32.5594,32.5879,94200.0
2009-03-18 13:50:00,34.34,34.37,34.24,34.28,205000.0,32.5784,32.6069,32.4835,32.5215,205000.0
2009-03-18 14:00:00,34.28,34.28,34.18,34.25,94600.0,32.5215,32.5215,32.4266,32.493,94600.0
2009-03-18 14:10:00,34.25,34.45,34.24,34.29,246500.0,32.493,32.6828,32.4835,32.531,246500.0
2009-03-18 14:20:00,34.3,34.7,34.28,34.47,717100.0,32.5405,32.9199,32.5215,32.7017,717100.0
2009-03-18 14:30:00,34.47,34.54,34.29,34.41,325700.0,32.7017,32.7681,32.531,32.6448,325700.0
2009-03-18 14:40:00,34.43,34.68,34.4,34.64,240500.0,32.6638,32.901,32.6353,32.863,240500.0
2009-03-18 14:50:00,34.64,34.72,34.49,34.7,437400.0,32.863,32.9389,32.7207,32.9199,437400.0
2009-03-18 15:00:00,34.7,34.7,34.46,34.65,346100.0,32.9199,32.9199,32.6922,32.8725,346100.0
2009-03-18 15:10:00,34.65,34.76,34.58,34.58,267100.0,32.8725,32.9769,32.8061,32.8061,267100.0
2009-03-18 15:20:00,34.58,34.59,34.1,34.17,517300.0,32.8061,32.8156,32.3507,32.4171,517300.0
2009-03-18 15:30:00,34.17,34.24,33.96,33.96,502000.0,32.4171,32.4835,32.2179,32.2179,502000.0
2009-03-18 15:40:00,33.97,34.1,33.77,33.96,763300.0,32.2274,32.3507,32.0376,32.2179,763300.0
2009-03-18 15:50:00,33.96,34.12,33.94,34.09,558400.0,32.2179,32.3697,32.1989,32.3412,558400.0
2009-03-19 09:30:00,34.5,34.7,33.48,33.95,300100.0,32.7302,32.9199,31.7625,32.2084,300100.0
2009-03-19 09:40:00,33.92,34.12,33.69,34.01,189200.0,32.1799,32.3697,31.9617,32.2653,189200.0
2009-03-19 09:50:00,34.01,34.03,33.86,33.86,93300.0,32.2653,32.2843,32.123,32.123,93300.0
2009-03-19 10:00:00,33.87,33.9,33.78,33.86,113200.0,32.1325,32.161,32.0471,32.123,113200.0
2009-03-19 10:10:00,33.86,34.07,33.86,34.0,164400.0,32.123,32.3223,32.123,32.2558,164400.0
2009-03-19 10:20:00,34.0,34.05,33.93,34.01,152700.0,32.2558,32.3033,32.1894,32.2653,152700.0
2009-03-19 10:30:00,34.0,34.03,33.93,33.99,91800.0,32.2558,32.2843,32.1894,32.2464,91800.0
2009-03-19 10:40:00,34.0,34.0,33.93,33.95,193700.0,32.2558,32.2558,32.1894,32.2084,193700.0
2009-03-19 10:50:00,33.94,33.99,33.88,33.9,143500.0,32.1989,32.2464,32.142,32.161,143500.0
2009-03-19 11:00:00,33.91,33.98,33.85,33.89,163000.0,32.1705,32.2369,32.1135,32.1515,163000.0
2009-03-19 11:10:00,33.89,33.97,33.85,33.89,91600.0,32.1515,32.2274,32.1135,32.1515,91600.0
2009-03-19 11:20:00,33.88,34.0,33.87,33.97,101800.0,32.142,32.2558,32.1325,32.2274,101800.0
2009-03-19 11:30:00,33.96,33.99,33.91,33.93,63500.0,32.2179,32.2464,32.1705,32.1894,63500.0
2009-03-19 11:40:00,33.92,33.94,33.86,33.89,41600.0,32.1799,32.1989,32.123,32.1515,41600.0
2009-03-19 11:50:00,33.88,33.98,33.82,33.98,90400.0,32.142,32.2369,32.0851,32.2369,90400.0
2009-03-19 12:00:00,33.99,34.0,33.95,33.95,88800.0,32.2464,32.2558,32.2084,32.2084,88800.0
2009-03-19 12:10:00,33.95,33.97,33.73,33.74,268300.0,32.2084,32.2274,31.9997,32.0092,268300.0
2009-03-19 12:20:00,33.74,33.81,33.68,33.81,84900.0,32.0092,32.0756,31.9523,32.0756,84900.0
2009-03-19 12:30:00,33.82,33.87,33.74,33.74,80600.0,32.0851,32.1325,32.0092,32.0092,80600.0
2009-03-19 12:40:00,33.74,33.75,33.71,33.73,46400.0,32.0092,32.0187,31.9807,31.9997,46400.0
2009-03-19 12:50:00,33.73,33.75,33.61,33.62,121900.0,31.9997,32.0187,31.8859,31.8953,121900.0
2009-03-19 13:00:00,33.62,33.64,33.6,33.61,38100.0,31.8953,31.9143,31.8764,31.8859,38100.0
2009-03-19 13:10:00,33.61,33.62,33.54,33.57,135300.0,31.8859,31.8953,31.8194,31.8479,135300.0
2009-03-19 13:20:00,33.58,33.6,33.54,33.55,100000.0,31.8574,31.8764,31.8194,31.8289,100000.0
2009-03-19 13:30:00,33.55,33.58,33.5,33.51,46700.0,31.8289,31.8574,31.7815,31.791,46700.0
2009-03-19 13:40:00,33.51,33.64,33.5,33.63,54700.0,31.791,31.9143,31.7815,31.9048,54700.0
2009-03-19 13:50:00,33.64,33.73,33.63,33.66,52700.0,31.9143,31.9997,31.9048,31.9333,52700.0
2009-03-19 14:00:00,33.66,33.84,33.66,33.7,86900.0,31.9333,32.1041,31.9333,31.9712,86900.0
2009-03-19 14:10:00,33.7,33.74,33.67,33.7,44700.0,31.9712,32.0092,31.9428,31.9712,44700.0
2009-03-19 14:20:00,33.71,33.71,33.65,33.66,32300.0,31.9807,31.9807,31.9238,31.9333,32300.0
2009-03-19 14:30:00,33.66,33.7,33.59,33.68,195600.0,31.9333,31.9712,31.8669,31.9523,195600.0
2009-03-19 14:40:00,33.69,33.71,33.59,33.61,75600.0,31.9617,31.9807,31.8669,31.8859,75600.0
2009-03-19 14:50:00,33.61,33.64,33.54,33.57,110500.0,31.8859,31.9143,31.8194,31.8479,110500.0
2009-03-19 15:00:00,33.58,33.73,33.56,33.72,125800.0,31.8574,31.9997,31.8384,31.9902,125800.0
2009-03-19 15:10:00,33.71,33.8,33.68,33.76,124300.0,31.9807,32.0661,31.9523,32.0282,124300.0
2009-03-19 15:20:00,33.76,33.77,33.69,33.75,136500.0,32.0282,32.0376,31.9617,32.0187,136500.0
2009-03-19 15:30:00,33.76,33.82,33.73,33.78,164400.0,32.0282,32.0851,31.9997,32.0471,164400.0
2009-03-19 15:40:00,33.78,33.79,33.7,33.71,210900.0,32.0471,32.0566,31.9712,31.9807,210900.0
2009-03-19 15:50:00,33.7,33.72,33.63,33.71,322400.0,31.9712,31.9902,31.9048,31.9807,322400.0
2009-03-20 09:30:00,33.97,34.22,33.61,34.22,890000.0,32.2274,32.4646,31.8859,32.4646,890000.0
2009-03-20 09:40:00,34.21,34.21,33.9,34.02,164800.0,32.4551,32.4551,32.161,32.2748,164800.0
2009-03-20 09:50:00,34.04,34.16,33.87,33.9,152800.0,32.2938,32.4076,32.1325,32.161,152800.0
2009-03-20 10:00:00,33.9,33.9,33.57,33.77,118100.0,32.161,32.161,31.8479,32.0376,118100.0
2009-03-20 10:10:00,33.77,33.79,33.65,33.67,46100.0,32.0376,32.0566,31.9238,31.9428,46100.0
2009-03-20 10:20:00,33.67,33.72,33.65,33.72,52400.0,31.9428,31.9902,31.9238,31.9902,52400.0
2009-03-20 10:30:00,33.73,33.85,33.72,33.75,69700.0,31.9997,32.1135,31.9902,32.0187,69700.0
2009-03-20 10:40:00,33.75,33.8,33.72,33.74,37300.0,32.0187,32.0661,31.9902,32.0092,37300.0
2009-03-20 10:50:00,33.73,33.79,33.67,33.67,69100.0,31.9997,32.0566,31.9428,31.9428,69100.0
2009-03-20 11:00:00,33.68,33.7,33.63,33.66,84400.0,31.9523,31.9712,31.9048,31.9333,84400.0
2009-03-20 11:10:00,33.67,33.67,33.55,33.65,56700.0,31.9428,31.9428,31.8289,31.9238,56700.0
2009-03-20 11:20:00,33.64,33.71,33.64,33.71,75200.0,31.9143,31.9807,31.9143,31.9807,75200.0
2009-03-20 11:30:00,33.71,33.83,33.69,33.8,66300.0,31.9807,32.0946,31.9617,32.0661,66300.0
2009-03-20 11:40:00,33.81,33.84,33.74,33.78,52700.0,32.0756,32.1041,32.0092,32.0471,52700.0
2009-03-20 11:50:00,33.78,33.83,33.75,33.8,75200.0,32.0471,32.0946,32.0187,32.0661,75200.0
2009-03-20 12:00:00,33.8,33.82,33.72,33.79,46900.0,32.0661,32.0851,31.9902,32.0566,46900.0
2009-03-20 12:10:00,33.78,33.85,33.78,33.85,34600.0,32.0471,32.1135,32.0471,32.1135,34600.0
2009-03-20 12:20:00,33.85,33.87,33.79,33.82,40000.0,32.1135,32.1325,32.0566,32.0851,40000.0
2009-03-20 12:30:00,33.81,33.86,33.77,33.78,34800.0,32.0756,32.123,32.0376,32.0471,34800.0
2009-03-20 12:40:00,33.79,33.81,33.75,33.78,38600.0,32.0566,32.0756,32.0187,32.0471,38600.0
2009-03-20 12:50:00,33.78,33.78,33.6,33.68,77900.0,32.0471,32.0471,31.8764,31.9523,77900.0
2009-03-20 13:00:00,33.67,33.71,33.64,33.67,52200.0,31.9428,31.9807,31.9143,31.9428,52200.0
2009-03-20 13:10:00,33.67,33.68,33.6,33.6,37100.0,31.9428,31.9523,31.8764,31.8764,37100.0
2009-03-20 13:20:00,33.6,33.61,33.45,33.46,53800.0,31.8764,31.8859,31.7341,31.7435,53800.0
2009-03-20 13:30:00,33.45,33.51,33.4,33.41,44000.0,31.7341,31.791,31.6866,31.6961,44000.0
2009-03-20 13:40:00,33.42,33.42,33.31,33.34,51400.0,31.7056,31.7056,31.6012,31.6297,51400.0
2009-03-20 13:50:00,33.34,33.37,33.27,33.28,92200.0,31.6297,31.6582,31.5633,31.5728,92200.0
2009-03-20 14:00:00,33.27,33.31,33.17,33.22,71500.0,31.5633,31.6012,31.4684,31.5159,71500.0
2009-03-20 14:10:00,33.22,33.23,33.15,33.19,87700.0,31.5159,31.5253,31.4494,31.4874,87700.0
2009-03-20 14:20:00,33.2,33.34,33.17,33.32,61900.0,31.4969,31.6297,31.4684,31.6107,61900.0
2009-03-20 14:30:00,33.32,33.33,33.19,33.29,52900.0,31.6107,31.6202,31.4874,31.5823,52900.0
2009-03-20 14:40:00,33.28,33.29,33.13,33.2,47100.0,31.5728,31.5823,31.4305,31.4969,47100.0
2009-03-20 14:50:00,33.2,33.34,33.18,33.32,53800.0,31.4969,31.6297,31.4779,31.6107,53800.0
2009-03-20 15:00:00,33.32,33.42,33.32,33.41,71300.0,31.6107,31.7056,31.6107,31.6961,71300.0
2009-03-20 15:10:00,33.41,33.47,33.34,33.35,47300.0,31.6961,31.753,31.6297,31.6392,47300.0
2009-03-20 15:20:00,33.35,33.52,33.34,33.49,72300.0,31.6392,31.8005,31.6297,31.772,72300.0
2009-03-20 15:30:00,33.49,33.61,33.46,33.49,111400.0,31.772,31.8859,31.7435,31.772,111400.0
2009-03-20 15:40:00,33.48,33.53,33.44,33.48,146300.0,31.7625,31.81,31.7246,31.7625,146300.0
2009-03-20 15:50:00,33.48,33.52,33.33,33.34,224200.0,31.7625,31.8005,31.6202,31.6297,224200.0
2009-03-23 09:30:00,34.02,34.1,33.65,34.08,87600.0,32.2748,32.3507,31.9238,32.3317,87600.0
2009-03-23 09:40:00,34.08,34.29,33.95,33.96,131100.0,32.3317,32.531,32.2084,32.2179,131100.0
2009-03-23 09:50:00,33.99,34.02,33.74,33.75,150100.0,32.2464,32.2748,32.0092,32.0187,150100.0
2009-03-23 10:00:00,33.75,34.12,33.74,34.11,90500.0,32.0187,32.3697,32.0092,32.3602,90500.0
2009-03-23 10:10:00,34.12,34.35,34.05,34.34,51400.0,32.3697,32.5879,32.3033,32.5784,51400.0
2009-03-23 10:20:00,34.35,34.47,34.33,34.38,125300.0,32.5879,32.7017,32.5689,32.6164,125300.0
2009-03-23 10:30:00,34.37,34.52,34.31,34.47,87700.0,32.6069,32.7492,32.5499,32.7017,87700.0
2009-03-23 10:40:00,34.48,34.51,34.41,34.47,76300.0,32.7112,32.7397,32.6448,32.7017,76300.0
2009-03-23 10:50:00,34.48,34.73,34.48,34.71,62300.0,32.7112,32.9484,32.7112,32.9294,62300.0
2009-03-23 11:00:00,34.71,34.73,34.6,34.69,118900.0,32.9294,32.9484,32.8251,32.9104,118900.0
2009-03-23 11:10:00,34.68,34.73,34.67,34.67,71100.0,32.901,32.9484,32.8915,32.8915,71100.0
2009-03-23 11:20:00,34.68,34.77,34.66,34.74,71400.0,32.901,32.9863,32.882,32.9579,71400.0
2009-03-23 11:30:00,34.73,34.78,34.7,34.75,94600.0,32.9484,32.9958,32.9199,32.9674,94600.0
2009-03-23 11:40:00,34.74,34.76,34.7,34.74,68600.0,32.9579,32.9769,32.9199,32.9579,68600.0
2009-03-23 11:50:00,34.75,34.86,34.73,34.84,165600.0,32.9674,33.0717,32.9484,33.0528,165600.0
2009-03-23 12:00:00,34.84,34.87,34.83,34.83,85400.0,33.0528,33.0812,33.0433,33.0433,85400.0
2009-03-23 12:10:00,34.83,34.87,34.7,34.73,149500.0,33.0433,33.0812,32.9199,32.9484,149500.0
2009-03-23 12:20:00,34.73,34.77,34.65,34.7,79900.0,32.9484,32.9863,32.8725,32.9199,79900.0
2009-03-23 12:30:00,34.7,34.72,34.67,34.69,59500.0,32.9199,32.9389,32.8915,32.9104,59500.0
2009-03-23 12:40:00,34.69,34.69,34.56,34.57,58800.0,32.9104,32.9104,32.7871,32.7966,58800.0
2009-03-23 12:50:00,34.58,34.71,34.55,34.63,38300.0,32.8061,32.9294,32.7776,32.8535,38300.0
2009-03-23 13:00:00,34.64,34.66,34.54,34.66,51400.0,32.863,32.882,32.7681,32.882,51400.0
2009-03-23 13:10:00,34.66,34.71,34.61,34.62,107600.0,32.882,32.9294,32.8346,32.844,107600.0
2009-03-23 13:20:00,34.62,34.62,34.39,34.41,69300.0,32.844,32.844,32.6258,32.6448,69300.0
2009-03-23 13:30:00,34.42,34.42,34.28,34.3,75900.0,32.6543,32.6543,32.5215,32.5405,75900.0
2009-03-23 13:40:00,34.29,34.39,34.29,34.38,40700.0,32.531,32.6258,32.531,32.6164,40700.0
2009-03-23 13:50:00,34.39,34.44,34.36,34.36,42300.0,32.6258,32.6733,32.5974,32.5974,42300.0
2009-03-23 14:00:00,34.37,34.39,34.24,34.26,191000.0,32.6069,32.6258,32.4835,32.5025,191000.0
2009-03-23 14:10:00,34.26,34.31,34.23,34.29,54700.0,32.5025,32.5499,32.474,32.531,54700.0
2009-03-23 14:20:00,34.3,34.46,34.29,34.39,109100.0,32.5405,32.6922,32.531,32.6258,109100.0
2009-03-23 14:30:00,34.38,34.47,34.35,34.42,120400.0,32.6164,32.7017,32.5879,32.6543,120400.0
2009-03-23 14:40:00,34.42,34.61,34.39,34.6,101700.0,32.6543,32.8346,32.6258,32.8251,101700.0
2009-03-23 14:50:00,34.6,34.67,34.6,34.65,209800.0,32.8251,32.8915,32.8251,32.8725,209800.0
2009-03-23 15:00:00,34.64,34.65,34.57,34.59,162900.0,32.863,32.8725,32.7966,32.8156,162900.0
2009-03-23 15:10:00,34.59,34.69,34.58,34.64,207300.0,32.8156,32.9104,32.8061,32.863,207300.0
2009-03-23 15:20:00,34.64,34.76,34.63,34.72,137500.0,32.863,32.9769,32.8535,32.9389,137500.0
2009-03-23 15:30:00,34.73,34.93,34.72,34.93,147600.0,32.9484,33.1381,32.9389,33.1381,147600.0
2009-03-23 15:40:00,34.92,35.02,34.85,34.91,334500.0,33.1287,33.2235,33.0622,33.1192,334500.0
2009-03-23 15:50:00,34.91,34.98,34.81,34.9,586600.0,33.1192,33.1856,33.0243,33.1097,586600.0
2009-03-24 09:30:00,34.44,34.75,34.24,34.69,127900.0,32.6733,32.9674,32.4835,32.9104,127900.0
2009-03-24 09:40:00,34.69,34.72,34.41,34.55,228100.0,32.9104,32.9389,32.6448,32.7776,228100.0
2009-03-24 09:50:00,34.55,34.73,34.5,34.65,70400.0,32.7776,32.9484,32.7302,32.8725,70400.0
2009-03-24 10:00:00,34.64,34.7,34.55,34.62,83500.0,32.863,32.9199,32.7776,32.844,83500.0
2009-03-24 10:10:00,34.63,34.77,34.54,34.54,410700.0,32.8535,32.9863,32.7681,32.7681,410700.0
2009-03-24 10:20:00,34.54,34.6,34.43,34.46,67000.0,32.7681,32.8251,32.6638,32.6922,67000.0
2009-03-24 10:30:00,34.46,34.6,34.45,34.6,85500.0,32.6922,32.8251,32.6828,32.8251,85500.0
2009-03-24 10:40:00,34.61,34.7,34.61,34.62,95100.0,32.8346,32.9199,32.8346,32.844,95100.0
2009-03-24 10:50:00,34.63,34.72,34.55,34.58,136000.0,32.8535,32.9389,32.7776,32.8061,136000.0
2009-03-24 11:00:00,34.58,34.7,34.5,34.63,88100.0,32.8061,32.9199,32.7302,32.8535,88100.0
2009-03-24 11:10:00,34.63,34.77,34.63,34.68,49800.0,32.8535,32.9863,32.8535,32.901,49800.0
2009-03-24 11:20:00,34.68,34.84,34.68,34.83,64900.0,32.901,33.0528,32.901,33.0433,64900.0
2009-03-24 11:30:00,34.82,34.82,34.74,34.75,35900.0,33.0338,33.0338,32.9579,32.9674,35900.0
2009-03-24 11:40:00,34.75,34.81,34.68,34.69,46100.0,32.9674,33.0243,32.901,32.9104,46100.0
2009-03-24 11:50:00,34.7,34.73,34.63,34.66,46000.0,32.9199,32.9484,32.8535,32.882,46000.0
2009-03-24 12:00:00,34.65,34.74,34.62,34.71,39800.0,32.8725,32.9579,32.844,32.9294,39800.0
2009-03-24 12:10:00,34.71,34.85,34.65,34.79,32900.0,32.9294,33.0622,32.8725,33.0053,32900.0
2009-03-24 12:20:00,34.79,34.88,34.78,34.88,56500.0,33.0053,33.0907,32.9958,33.0907,56500.0
2009-03-24 12:30:00,34.87,34.91,34.83,34.86,55500.0,33.0812,33.1192,33.0433,33.0717,55500.0
2009-03-24 12:40:00,34.86,34.87,34.81,34.85,103000.0,33.0717,33.0812,33.0243,33.0622,103000.0
2009-03-24 12:50:00,34.86,35.03,34.86,34.97,73100.0,33.0717,33.233,33.0717,33.1761,73100.0
2009-03-24 13:00:00,34.97,35.12,34.94,35.12,71200.0,33.1761,33.3184,33.1476,33.3184,71200.0
2009-03-24 13:10:00,35.12,35.14,35.05,35.11,78000.0,33.3184,33.3374,33.252,33.3089,78000.0
2009-03-24 13:20:00,35.11,35.15,35.1,35.12,52000.0,33.3089,33.3469,33.2994,33.3184,52000.0
2009-03-24 13:30:00,35.12,35.12,34.96,35.0,96100.0,33.3184,33.3184,33.1666,33.2045,96100.0
2009-03-24 13:40:00,34.99,35.0,34.81,34.82,61900.0,33.1951,33.2045,33.0243,33.0338,61900.0
2009-03-24 13:50:00,34.82,34.82,34.69,34.73,68300.0,33.0338,33.0338,32.9104,32.9484,68300.0
2009-03-24 14:00:00,34.73,34.74,34.65,34.68,63500.0,32.9484,32.9579,32.8725,32.901,63500.0
2009-03-24 14:10:00,34.68,34.74,34.64,34.74,66500.0,32.901,32.9579,32.863,32.9579,66500.0
2009-03-24 14:20:00,34.74,34.83,34.68,34.69,81200.0,32.9579,33.0433,32.901,32.9104,81200.0
2009-03-24 14:30:00,34.7,34.73,34.6,34.67,59400.0,32.9199,32.9484,32.8251,32.8915,59400.0
2009-03-24 14:40:00,34.67,34.69,34.59,34.65,52300.0,32.8915,32.9104,32.8156,32.8725,52300.0
2009-03-24 14:50:00,34.66,34.68,34.59,34.59,63400.0,32.882,32.901,32.8156,32.8156,63400.0
2009-03-24 15:00:00,34.6,34.66,34.51,34.53,74100.0,32.8251,32.882,32.7397,32.7587,74100.0
2009-03-24 15:10:00,34.53,34.53,34.47,34.5,113400.0,32.7587,32.7587,32.7017,32.7302,113400.0
2009-03-24 15:20:00,34.51,34.59,34.49,34.5,101500.0,32.7397,32.8156,32.7207,32.7302,101500.0
2009-03-24 15:30:00,34.49,34.62,34.49,34.55,127100.0,32.7207,32.844,32.7207,32.7776,127100.0
2009-03-24 15:40:00,34.54,34.54,34.48,34.48,296700.0,32.7681,32.7681,32.7112,32.7112,296700.0
2009-03-24 15:50:00,34.48,34.51,34.33,34.36,390700.0,32.7112,32.7397,32.5689,32.5974,390700.0
2009-03-25 09:30:00,34.31,34.88,34.21,34.88,103000.0,32.5499,33.0907,32.4551,33.0907,103000.0
2009-03-25 09:40:00,34.87,34.99,34.83,34.95,64000.0,33.0812,33.1951,33.0433,33.1571,64000.0
2009-03-25 09:50:00,34.94,35.1,34.92,35.09,44600.0,33.1476,33.2994,33.1287,33.2899,44600.0
2009-03-25 10:00:00,35.09,35.52,35.09,35.52,74700.0,33.2899,33.6979,33.2899,33.6979,74700.0
2009-03-25 10:10:00,35.53,35.53,35.35,35.43,72200.0,33.7074,33.7074,33.5366,33.6125,72200.0
2009-03-25 10:20:00,35.43,35.44,35.32,35.39,47600.0,33.6125,33.622,33.5081,33.5745,47600.0
2009-03-25 10:30:00,35.39,35.67,35.28,35.66,246000.0,33.5745,33.8402,33.4702,33.8307,246000.0
2009-03-25 10:40:00,35.66,35.7,35.6,35.61,68500.0,33.8307,33.8686,33.7738,33.7833,68500.0
2009-03-25 10:50:00,35.6,35.6,35.3,35.34,246400.0,33.7738,33.7738,33.4892,33.5271,246400.0
2009-03-25 11:00:00,35.33,35.37,35.27,35.33,45900.0,33.5176,33.5556,33.4607,33.5176,45900.0
2009-03-25 11:10:00,35.32,35.43,35.32,35.42,44300.0,33.5081,33.6125,33.5081,33.603,44300.0
2009-03-25 11:20:00,35.42,35.56,35.41,35.5,84900.0,33.603,33.7358,33.5935,33.6789,84900.0
2009-03-25 11:30:00,35.5,35.58,35.4,35.49,45400.0,33.6789,33.7548,33.584,33.6694,45400.0
2009-03-25 11:40:00,35.49,35.5,35.35,35.49,31200.0,33.6694,33.6789,33.5366,33.6694,31200.0
2009-03-25 11:50:00,35.48,35.53,35.47,35.49,17900.0,33.6599,33.7074,33.6504,33.6694,17900.0
2009-03-25 12:00:00,35.49,35.59,35.44,35.52,32800.0,33.6694,33.7643,33.622,33.6979,32800.0
2009-03-25 12:10:00,35.52,35.52,35.23,35.25,59100.0,33.6979,33.6979,33.4227,33.4417,59100.0
2009-03-25 12:20:00,35.26,35.26,35.1,35.23,66200.0,33.4512,33.4512,33.2994,33.4227,66200.0
2009-03-25 12:30:00,35.24,35.29,35.19,35.27,24300.0,33.4322,33.4797,33.3848,33.4607,24300.0
2009-03-25 12:40:00,35.26,35.29,35.21,35.23,147900.0,33.4512,33.4797,33.4038,33.4227,147900.0
2009-03-25 12:50:00,35.23,35.27,35.18,35.27,117500.0,33.4227,33.4607,33.3753,33.4607,117500.0
2009-03-25 13:00:00,35.27,35.32,35.24,35.29,24600.0,33.4607,33.5081,33.4322,33.4797,24600.0
2009-03-25 13:10:00,35.3,35.33,35.27,35.3,70500.0,33.4892,33.5176,33.4607,33.4892,70500.0
2009-03-25 13:20:00,35.31,35.31,35.04,35.06,85300.0,33.4986,33.4986,33.2425,33.2615,85300.0
2009-03-25 13:30:00,35.05,35.06,34.9,34.93,60500.0,33.252,33.2615,33.1097,33.1381,60500.0
2009-03-25 13:40:00,34.92,34.94,34.73,34.79,83100.0,33.1287,33.1476,32.9484,33.0053,83100.0
2009-03-25 13:50:00,34.78,34.83,34.74,34.79,53500.0,32.9958,33.0433,32.9579,33.0053,53500.0
2009-03-25 14:00:00,34.79,34.84,34.39,34.41,167900.0,33.0053,33.0528,32.6258,32.6448,167900.0
2009-03-25 14:10:00,34.41,34.45,34.36,34.45,97400.0,32.6448,32.6828,32.5974,32.6828,97400.0
2009-03-25 14:20:00,34.44,34.51,34.43,34.43,57300.0,32.6733,32.7397,32.6638,32.6638,57300.0
2009-03-25 14:30:00,34.44,34.48,34.37,34.4,71900.0,32.6733,32.7112,32.6069,32.6353,71900.0
2009-03-25 14:40:00,34.41,34.49,34.31,34.37,124800.0,32.6448,32.7207,32.5499,32.6069,124800.0
2009-03-25 14:50:00,34.37,34.46,34.28,34.34,102900.0,32.6069,32.6922,32.5215,32.5784,102900.0
2009-03-25 15:00:00,34.33,34.37,34.22,34.33,77400.0,32.5689,32.6069,32.4646,32.5689,77400.0
2009-03-25 15:10:00,34.32,34.41,34.28,34.4,65800.0,32.5594,32.6448,32.5215,32.6353,65800.0
2009-03-25 15:20:00,34.4,34.59,34.39,34.55,86100.0,32.6353,32.8156,32.6258,32.7776,86100.0
2009-03-25 15:30:00,34.55,34.83,34.55,34.73,334100.0,32.7776,33.0433,32.7776,32.9484,334100.0
2009-03-25 15:40:00,34.73,34.88,34.66,34.75,124200.0,32.9484,33.0907,32.882,32.9674,124200.0
2009-03-25 15:50:00,34.74,35.16,34.7,35.1,172200.0,32.9579,33.3563,32.9199,33.2994,172200.0
2009-03-26 09:30:00,35.41,35.87,35.01,35.76,214400.0,33.5935,34.0299,33.214,33.9256,214400.0
2009-03-26 09:40:00,35.76,36.01,35.7,35.85,242100.0,33.9256,34.1627,33.8686,34.0109,242100.0
2009-03-26 09:50:00,35.85,35.94,35.73,35.79,181700.0,34.0109,34.0963,33.8971,33.954,181700.0
2009-03-26 10:00:00,35.78,35.79,35.61,35.64,105800.0,33.9445,33.954,33.7833,33.8117,105800.0
2009-03-26 10:10:00,35.65,35.66,35.45,35.48,173200.0,33.8212,33.8307,33.6315,33.6599,173200.0
2009-03-26 10:20:00,35.48,35.68,35.47,35.65,78300.0,33.6599,33.8497,33.6504,33.8212,78300.0
2009-03-26 10:30:00,35.65,35.99,35.64,35.99,506200.0,33.8212,34.1438,33.8117,34.1438,506200.0
2009-03-26 10:40:00,35.98,36.01,35.9,35.99,173400.0,34.1343,34.1627,34.0584,34.1438,173400.0
2009-03-26 10:50:00,35.98,36.13,35.95,36.01,197100.0,34.1343,34.2766,34.1058,34.1627,197100.0
2009-03-26 11:00:00,36.02,36.2,36.0,36.18,142800.0,34.1722,34.343,34.1532,34.324,142800.0
2009-03-26 11:10:00,36.18,36.33,36.17,36.28,264500.0,34.324,34.4663,34.3145,34.4189,264500.0
2009-03-26 11:20:00,36.28,36.46,36.27,36.4,144100.0,34.4189,34.5897,34.4094,34.5327,144100.0
2009-03-26 11:30:00,36.4,36.6,36.39,36.59,224500.0,34.5327,34.7225,34.5232,34.713,224500.0
2009-03-26 11:40:00,36.59,36.67,36.4,36.41,192400.0,34.713,34.7889,34.5327,34.5422,192400.0
2009-03-26 11:50:00,36.41,36.44,36.24,36.28,156600.0,34.5422,34.5707,34.3809,34.4189,156600.0
2009-03-26 12:00:00,36.28,36.44,36.25,36.41,123100.0,34.4189,34.5707,34.3904,34.5422,123100.0
2009-03-26 12:10:00,36.41,36.45,36.37,36.45,127400.0,34.5422,34.5802,34.5043,34.5802,127400.0
2009-03-26 12:20:00,36.45,36.62,36.42,36.59,115100.0,34.5802,34.7414,34.5517,34.713,115100.0
2009-03-26 12:30:00,36.59,36.64,36.38,36.48,357000.0,34.713,34.7604,34.5138,34.6086,357000.0
2009-03-26 12:40:00,36.49,36.49,36.31,36.33,67600.0,34.6181,34.6181,34.4473,34.4663,67600.0
2009-03-26 12:50:00,36.33,36.37,36.31,36.36,81700.0,34.4663,34.5043,34.4473,34.4948,81700.0
2009-03-26 13:00:00,36.35,36.76,36.35,36.76,112200.0,34.4853,34.8743,34.4853,34.8743,112200.0
2009-03-26 13:10:00,36.75,36.76,36.63,36.65,158600.0,34.8648,34.8743,34.7509,34.7699,158600.0
2009-03-26 13:20:00,36.65,36.81,36.65,36.7,129200.0,34.7699,34.9217,34.7699,34.8173,129200.0
2009-03-26 13:30:00,36.7,36.75,36.6,36.67,97000.0,34.8173,34.8648,34.7225,34.7889,97000.0
2009-03-26 13:40:00,36.68,36.68,36.45,36.45,115800.0,34.7984,34.7984,34.5802,34.5802,115800.0
2009-03-26 13:50:00,36.45,36.58,36.38,36.41,115400.0,34.5802,34.7035,34.5138,34.5422,115400.0
2009-03-26 14:00:00,36.41,36.55,36.41,36.53,105700.0,34.5422,34.675,34.5422,34.6561,105700.0
2009-03-26 14:10:00,36.53,36.64,36.52,36.58,113900.0,34.6561,34.7604,34.6466,34.7035,113900.0
2009-03-26 14:20:00,36.58,36.68,36.48,36.52,126700.0,34.7035,34.7984,34.6086,34.6466,126700.0
2009-03-26 14:30:00,36.53,36.66,36.51,36.61,138400.0,34.6561,34.7794,34.6371,34.732,138400.0
2009-03-26 14:40:00,36.62,36.63,36.5,36.51,97000.0,34.7414,34.7509,34.6276,34.6371,97000.0
2009-03-26 14:50:00,36.51,36.51,36.22,36.24,148100.0,34.6371,34.6371,34.362,34.3809,148100.0
2009-03-26 15:00:00,36.24,36.4,36.2,36.38,159100.0,34.3809,34.5327,34.343,34.5138,159100.0
2009-03-26 15:10:00,36.38,36.53,36.37,36.5,305600.0,34.5138,34.6561,34.5043,34.6276,305600.0
2009-03-26 15:20:00,36.51,36.72,36.5,36.7,192100.0,34.6371,34.8363,34.6276,34.8173,192100.0
2009-03-26 15:30:00,36.7,36.76,36.63,36.76,538700.0,34.8173,34.8743,34.7509,34.8743,538700.0
2009-03-26 15:40:00,36.75,36.82,36.73,36.74,255200.0,34.8648,34.9312,34.8458,34.8553,255200.0
2009-03-26 15:50:00,36.75,36.87,36.7,36.86,387800.0,34.8648,34.9786,34.8173,34.9691,387800.0
2009-03-27 09:30:00,36.49,36.74,36.48,36.54,50400.0,34.6181,34.8553,34.6086,34.6655,50400.0
2009-03-27 09:40:00,36.55,36.98,36.55,36.73,264100.0,34.675,35.083,34.675,34.8458,264100.0
2009-03-27 09:50:00,36.73,37.08,36.67,37.06,126200.0,34.8458,35.1778,34.7889,35.1589,126200.0
2009-03-27 10:00:00,37.08,37.1,37.04,37.05,175800.0,35.1778,35.1968,35.1399,35.1494,175800.0
2009-03-27 10:10:00,37.06,37.2,37.05,37.13,117600.0,35.1589,35.2917,35.1494,35.2253,117600.0
2009-03-27 10:20:00,37.11,37.41,37.11,37.39,90700.0,35.2063,35.4909,35.2063,35.4719,90700.0
2009-03-27 10:30:00,37.38,37.61,37.38,37.6,85700.0,35.4625,35.6807,35.4625,35.6712,85700.0
2009-03-27 10:40:00,37.61,37.66,37.53,37.55,146200.0,35.6807,35.7281,35.6048,35.6237,146200.0
2009-03-27 10:50:00,37.54,37.6,37.5,37.55,107000.0,35.6142,35.6712,35.5763,35.6237,107000.0
2009-03-27 11:00:00,37.55,37.62,37.4,37.49,75200.0,35.6237,35.6901,35.4814,35.5668,75200.0
2009-03-27 11:10:00,37.51,37.54,37.38,37.45,72500.0,35.5858,35.6142,35.4625,35.5289,72500.0
2009-03-27 11:20:00,37.44,37.56,37.44,37.5,106800.0,35.5194,35.6332,35.5194,35.5763,106800.0
2009-03-27 11:30:00,37.49,37.51,37.4,37.44,52100.0,35.5668,35.5858,35.4814,35.5194,52100.0
2009-03-27 11:40:00,37.45,37.65,37.44,37.58,56900.0,35.5289,35.7186,35.5194,35.6522,56900.0
2009-03-27 11:50:00,37.58,37.6,37.49,37.59,113700.0,35.6522,35.6712,35.5668,35.6617,113700.0
2009-03-27 12:00:00,37.58,37.62,37.5,37.56,82600.0,35.6522,35.6901,35.5763,35.6332,82600.0
2009-03-27 12:10:00,37.56,37.59,37.46,37.48,105200.0,35.6332,35.6617,35.5384,35.5573,105200.0
2009-03-27 12:20:00,37.48,37.5,37.36,37.36,52700.0,35.5573,35.5763,35.4435,35.4435,52700.0
2009-03-27 12:30:00,37.36,37.36,37.14,37.14,117300.0,35.4435,35.4435,35.2348,35.2348,117300.0
2009-03-27 12:40:00,37.15,37.2,37.11,37.11,77900.0,35.2443,35.2917,35.2063,35.2063,77900.0
2009-03-27 12:50:00,37.11,37.12,36.83,36.88,117300.0,35.2063,35.2158,34.9407,34.9881,117300.0
2009-03-27 13:00:00,36.88,36.91,36.78,36.83,124600.0,34.9881,35.0166,34.8932,34.9407,124600.0
2009-03-27 13:10:00,36.82,36.86,36.71,36.84,53400.0,34.9312,34.9691,34.8268,34.9502,53400.0
2009-03-27 13:20:00,36.85,36.85,36.78,36.79,55200.0,34.9596,34.9596,34.8932,34.9027,55200.0
2009-03-27 13:30:00,36.8,36.94,36.78,36.84,103900.0,34.9122,35.045,34.8932,34.9502,103900.0
2009-03-27 13:40:00,36.83,36.85,36.66,36.75,84000.0,34.9407,34.9596,34.7794,34.8648,84000.0
2009-03-27 13:50:00,36.74,36.76,36.6,36.72,50200.0,34.8553,34.8743,34.7225,34.8363,50200.0
2009-03-27 14:00:00,36.72,36.8,36.67,36.73,87900.0,34.8363,34.9122,34.7889,34.8458,87900.0
2009-03-27 14:10:00,36.71,36.79,36.68,36.71,108300.0,34.8268,34.9027,34.7984,34.8268,108300.0
2009-03-27 14:20:00,36.72,36.8,36.65,36.69,168100.0,34.8363,34.9122,34.7699,34.8079,168100.0
2009-03-27 14:30:00,36.69,36.76,36.6,36.73,110200.0,34.8079,34.8743,34.7225,34.8458,110200.0
2009-03-27 14:40:00,36.72,36.77,36.6,36.71,80300.0,34.8363,34.8837,34.7225,34.8268,80300.0
2009-03-27 14:50:00,36.7,36.75,36.58,36.75,92800.0,34.8173,34.8648,34.7035,34.8648,92800.0
2009-03-27 15:00:00,36.75,36.86,36.75,36.83,92900.0,34.8648,34.9691,34.8648,34.9407,92900.0
2009-03-27 15:10:00,36.82,37.4,36.76,36.88,177800.0,34.9312,35.4814,34.8743,34.9881,177800.0
2009-03-27 15:20:00,36.88,36.88,36.73,36.76,73100.0,34.9881,34.9881,34.8458,34.8743,73100.0
2009-03-27 15:30:00,36.76,36.81,36.66,36.67,107800.0,34.8743,34.9217,34.7794,34.7889,107800.0
2009-03-27 15:40:00,36.67,36.77,36.64,36.68,131300.0,34.7889,34.8837,34.7604,34.7984,131300.0
2009-03-27 15:50:00,36.68,36.77,36.49,36.61,186900.0,34.7984,34.8837,34.6181,34.732,186900.0
2009-03-30 09:30:00,35.99,36.13,35.71,35.74,109700.0,34.1438,34.2766,33.8781,33.9066,109700.0
2009-03-30 09:40:00,35.72,35.76,35.13,35.24,123000.0,33.8876,33.9256,33.3279,33.4322,123000.0
2009-03-30 09:50:00,35.23,35.48,35.14,35.44,97500.0,33.4227,33.6599,33.3374,33.622,97500.0
2009-03-30 10:00:00,35.43,35.47,35.29,35.45,53600.0,33.6125,33.6504,33.4797,33.6315,53600.0
2009-03-30 10:10:00,35.45,35.55,35.34,35.36,42900.0,33.6315,33.7263,33.5271,33.5461,42900.0
2009-03-30 10:20:00,35.38,35.52,35.29,35.48,91100.0,33.5651,33.6979,33.4797,33.6599,91100.0
2009-03-30 10:30:00,35.46,35.49,35.43,35.46,79400.0,33.6409,33.6694,33.6125,33.6409,79400.0
2009-03-30 10:40:00,35.46,35.64,35.44,35.62,98800.0,33.6409,33.8117,33.622,33.7927,98800.0
2009-03-30 10:50:00,35.62,35.77,35.62,35.69,49800.0,33.7927,33.935,33.7927,33.8592,49800.0
2009-03-30 11:00:00,35.68,35.7,35.5,35.52,72300.0,33.8497,33.8686,33.6789,33.6979,72300.0
2009-03-30 11:10:00,35.52,35.59,35.51,35.53,149600.0,33.6979,33.7643,33.6884,33.7074,149600.0
2009-03-30 11:20:00,35.54,35.59,35.34,35.34,82400.0,33.7168,33.7643,33.5271,33.5271,82400.0
2009-03-30 11:30:00,35.34,35.44,35.27,35.44,72200.0,33.5271,33.622,33.4607,33.622,72200.0
2009-03-30 11:40:00,35.44,35.65,35.42,35.62,62200.0,33.622,33.8212,33.603,33.7927,62200.0
2009-03-30 11:50:00,35.62,35.69,35.56,35.65,56200.0,33.7927,33.8592,33.7358,33.8212,56200.0
2009-03-30 12:00:00,35.65,35.75,35.61,35.63,41000.0,33.8212,33.9161,33.7833,33.8022,41000.0
2009-03-30 12:10:00,35.64,35.76,35.6,35.74,35300.0,33.8117,33.9256,33.7738,33.9066,35300.0
2009-03-30 12:20:00,35.75,35.76,35.71,35.75,79800.0,33.9161,33.9256,33.8781,33.9161,79800.0
2009-03-30 12:30:00,35.74,35.74,35.64,35.69,28300.0,33.9066,33.9066,33.8117,33.8592,28300.0
2009-03-30 12:40:00,35.69,35.71,35.65,35.69,34800.0,33.8592,33.8781,33.8212,33.8592,34800.0
2009-03-30 12:50:00,35.69,35.72,35.56,35.58,120800.0,33.8592,33.8876,33.7358,33.7548,120800.0
2009-03-30 13:00:00,35.57,35.61,35.53,35.55,63400.0,33.7453,33.7833,33.7074,33.7263,63400.0
2009-03-30 13:10:00,35.55,35.63,35.53,35.56,81900.0,33.7263,33.8022,33.7074,33.7358,81900.0
2009-03-30 13:20:00,35.56,35.71,35.54,35.7,57900.0,33.7358,33.8781,33.7168,33.8686,57900.0
2009-03-30 13:30:00,35.71,35.78,35.62,35.63,169500.0,33.8781,33.9445,33.7927,33.8022,169500.0
2009-03-30 13:40:00,35.62,35.64,35.55,35.55,85000.0,33.7927,33.8117,33.7263,33.7263,85000.0
2009-03-30 13:50:00,35.56,35.58,35.47,35.48,50100.0,33.7358,33.7548,33.6504,33.6599,50100.0
2009-03-30 14:00:00,35.47,35.55,35.43,35.52,44600.0,33.6504,33.7263,33.6125,33.6979,44600.0
2009-03-30 14:10:00,35.52,35.6,35.52,35.54,98300.0,33.6979,33.7738,33.6979,33.7168,98300.0
2009-03-30 14:20:00,35.54,35.62,35.45,35.5,60100.0,33.7168,33.7927,33.6315,33.6789,60100.0
2009-03-30 14:30:00,35.49,35.58,35.44,35.55,47300.0,33.6694,33.7548,33.622,33.7263,47300.0
2009-03-30 14:40:00,35.55,35.56,35.42,35.53,75900.0,33.7263,33.7358,33.603,33.7074,75900.0
2009-03-30 14:50:00,35.53,35.57,35.48,35.48,76800.0,33.7074,33.7453,33.6599,33.6599,76800.0
2009-03-30 15:00:00,35.48,35.66,35.47,35.66,106200.0,33.6599,33.8307,33.6504,33.8307,106200.0
2009-03-30 15:10:00,35.65,35.88,35.65,35.85,144300.0,33.8212,34.0394,33.8212,34.0109,144300.0
2009-03-30 15:20:00,35.84,35.95,35.73,35.84,154400.0,34.0015,34.1058,33.8971,34.0015,154400.0
2009-03-30 15:30:00,35.84,35.96,35.81,35.84,153200.0,34.0015,34.1153,33.973,34.0015,153200.0
2009-03-30 15:40:00,35.83,35.84,35.71,35.76,199700.0,33.992,34.0015,33.8781,33.9256,199700.0
2009-03-30 15:50:00,35.77,36.01,35.76,35.9,295700.0,33.935,34.1627,33.9256,34.0584,295700.0
2009-03-31 09:30:00,35.84,36.0,35.71,35.86,103900.0,34.0015,34.1532,33.8781,34.0204,103900.0
2009-03-31 09:40:00,35.86,36.0,35.81,35.94,73500.0,34.0204,34.1532,33.973,34.0963,73500.0
2009-03-31 09:50:00,35.94,36.07,35.88,35.96,154900.0,34.0963,34.2197,34.0394,34.1153,154900.0
2009-03-31 10:00:00,35.96,35.96,35.83,35.86,307900.0,34.1153,34.1153,33.992,34.0204,307900.0
2009-03-31 10:10:00,35.87,35.94,35.85,35.9,141300.0,34.0299,34.0963,34.0109,34.0584,141300.0
2009-03-31 10:20:00,35.89,35.95,35.83,35.89,82500.0,34.0489,34.1058,33.992,34.0489,82500.0
2009-03-31 10:30:00,35.9,35.97,35.89,35.92,114700.0,34.0584,34.1248,34.0489,34.0774,114700.0
2009-03-31 10:40:00,35.93,35.93,35.84,35.86,56800.0,34.0868,34.0868,34.0015,34.0204,56800.0
2009-03-31 10:50:00,35.85,35.88,35.64,35.75,104000.0,34.0109,34.0394,33.8117,33.9161,104000.0
2009-03-31 11:00:00,35.75,35.8,35.49,35.54,193000.0,33.9161,33.9635,33.6694,33.7168,193000.0
2009-03-31 11:10:00,35.53,35.68,35.53,35.65,68000.0,33.7074,33.8497,33.7074,33.8212,68000.0
2009-03-31 11:20:00,35.65,35.75,35.61,35.73,71700.0,33.8212,33.9161,33.7833,33.8971,71700.0
2009-03-31 11:30:00,35.73,35.77,35.72,35.73,51800.0,33.8971,33.935,33.8876,33.8971,51800.0
2009-03-31 11:40:00,35.73,35.73,35.65,35.7,45100.0,33.8971,33.8971,33.8212,33.8686,45100.0
2009-03-31 11:50:00,35.7,35.75,35.69,35.72,32500.0,33.8686,33.9161,33.8592,33.8876,32500.0
2009-03-31 12:00:00,35.71,35.71,35.61,35.63,56400.0,33.8781,33.8781,33.7833,33.8022,56400.0
2009-03-31 12:10:00,35.63,35.67,35.59,35.62,81300.0,33.8022,33.8402,33.7643,33.7927,81300.0
2009-03-31 12:20:00,35.62,35.62,35.59,35.61,46700.0,33.7927,33.7927,33.7643,33.7833,46700.0
2009-03-31 12:30:00,35.62,35.68,35.6,35.68,36100.0,33.7927,33.8497,33.7738,33.8497,36100.0
2009-03-31 12:40:00,35.68,35.76,35.63,35.71,59000.0,33.8497,33.9256,33.8022,33.8781,59000.0
2009-03-31 12:50:00,35.71,35.83,35.7,35.78,65800.0,33.8781,33.992,33.8686,33.9445,65800.0
2009-03-31 13:00:00,35.78,35.9,35.77,35.8,205500.0,33.9445,34.0584,33.935,33.9635,205500.0
2009-03-31 13:10:00,35.81,35.88,35.79,35.79,75000.0,33.973,34.0394,33.954,33.954,75000.0
2009-03-31 13:20:00,35.8,35.8,35.74,35.74,53600.0,33.9635,33.9635,33.9066,33.9066,53600.0
2009-03-31 13:30:00,35.74,35.8,35.74,35.79,152100.0,33.9066,33.9635,33.9066,33.954,152100.0
2009-03-31 13:40:00,35.79,35.79,35.74,35.78,77500.0,33.954,33.954,33.9066,33.9445,77500.0
2009-03-31 13:50:00,35.78,35.81,35.77,35.8,131500.0,33.9445,33.973,33.935,33.9635,131500.0
2009-03-31 14:00:00,35.8,35.86,35.79,35.85,115600.0,33.9635,34.0204,33.954,34.0109,115600.0
2009-03-31 14:10:00,35.86,35.9,35.85,35.89,141700.0,34.0204,34.0584,34.0109,34.0489,141700.0
2009-03-31 14:20:00,35.89,35.97,35.87,35.97,326200.0,34.0489,34.1248,34.0299,34.1248,326200.0
2009-03-31 14:30:00,35.97,36.11,35.96,36.11,92200.0,34.1248,34.2576,34.1153,34.2576,92200.0
2009-03-31 14:40:00,36.11,36.25,36.05,36.24,136000.0,34.2576,34.3904,34.2007,34.3809,136000.0
2009-03-31 14:50:00,36.24,36.31,36.1,36.1,65800.0,34.3809,34.4473,34.2481,34.2481,65800.0
2009-03-31 15:00:00,36.1,36.11,35.96,36.01,124200.0,34.2481,34.2576,34.1153,34.1627,124200.0
2009-03-31 15:10:00,36.01,36.02,35.93,35.96,138500.0,34.1627,34.1722,34.0868,34.1153,138500.0
2009-03-31 15:20:00,35.95,35.96,35.87,35.9,112100.0,34.1058,34.1153,34.0299,34.0584,112100.0
2009-03-31 15:30:00,35.89,35.95,35.64,35.82,282700.0,34.0489,34.1058,33.8117,33.9825,282700.0
2009-03-31 15:40:00,35.81,35.89,35.58,35.58,283800.0,33.973,34.0489,33.7548,33.7548,283800.0
2009-03-31 15:50:00,35.58,35.85,35.57,35.63,410500.0,33.7548,34.0109,33.7453,33.8022,410500.0
2009-04-01 09:30:00,35.3,35.42,33.79,33.9,459100.0,33.4892,33.603,32.0566,32.161,459100.0
2009-04-01 09:40:00,33.92,34.55,33.84,34.48,335300.0,32.1799,32.7776,32.1041,32.7112,335300.0
2009-04-01 09:50:00,34.48,34.48,34.29,34.39,132800.0,32.7112,32.7112,32.531,32.6258,132800.0
2009-04-01 10:00:00,34.4,34.44,34.24,34.37,155700.0,32.6353,32.6733,32.4835,32.6069,155700.0
2009-04-01 10:10:00,34.39,34.43,34.33,34.39,187800.0,32.6258,32.6638,32.5689,32.6258,187800.0
2009-04-01 10:20:00,34.4,34.56,34.39,34.45,136300.0,32.6353,32.7871,32.6258,32.6828,136300.0
2009-04-01 10:30:00,34.45,34.65,34.45,34.58,127000.0,32.6828,32.8725,32.6828,32.8061,127000.0
2009-04-01 10:40:00,34.58,34.6,34.44,34.48,135700.0,32.8061,32.8251,32.6733,32.7112,135700.0
2009-04-01 10:50:00,34.48,34.54,34.46,34.46,124800.0,32.7112,32.7681,32.6922,32.6922,124800.0
2009-04-01 11:00:00,34.46,34.5,34.39,34.41,242900.0,32.6922,32.7302,32.6258,32.6448,242900.0
2009-04-01 11:10:00,34.4,34.4,34.31,34.31,139400.0,32.6353,32.6353,32.5499,32.5499,139400.0
2009-04-01 11:20:00,34.32,34.35,34.28,34.34,104600.0,32.5594,32.5879,32.5215,32.5784,104600.0
2009-04-01 11:30:00,34.35,34.41,34.34,34.35,167600.0,32.5879,32.6448,32.5784,32.5879,167600.0
2009-04-01 11:40:00,34.35,34.37,34.34,34.35,84700.0,32.5879,32.6069,32.5784,32.5879,84700.0
2009-04-01 11:50:00,34.34,34.37,34.3,34.36,45300.0,32.5784,32.6069,32.5405,32.5974,45300.0
2009-04-01 12:00:00,34.37,34.5,34.36,34.46,105800.0,32.6069,32.7302,32.5974,32.6922,105800.0
2009-04-01 12:10:00,34.46,34.54,34.45,34.54,125200.0,32.6922,32.7681,32.6828,32.7681,125200.0
2009-04-01 12:20:00,34.55,34.59,34.48,34.5,79100.0,32.7776,32.8156,32.7112,32.7302,79100.0
2009-04-01 12:30:00,34.51,34.54,34.49,34.49,110300.0,32.7397,32.7681,32.7207,32.7207,110300.0
2009-04-01 12:40:00,34.5,34.62,34.49,34.61,66800.0,32.7302,32.844,32.7207,32.8346,66800.0
2009-04-01 12:50:00,34.62,34.64,34.53,34.54,65900.0,32.844,32.863,32.7587,32.7681,65900.0
2009-04-01 13:00:00,34.55,34.6,34.53,34.57,63300.0,32.7776,32.8251,32.7587,32.7966,63300.0
2009-04-01 13:10:00,34.56,34.6,34.5,34.59,68300.0,32.7871,32.8251,32.7302,32.8156,68300.0
2009-04-01 13:20:00,34.58,34.6,34.54,34.54,78500.0,32.8061,32.8251,32.7681,32.7681,78500.0
2009-04-01 13:30:00,34.55,34.55,34.48,34.5,118400.0,32.7776,32.7776,32.7112,32.7302,118400.0
2009-04-01 13:40:00,34.5,34.5,34.44,34.45,107700.0,32.7302,32.7302,32.6733,32.6828,107700.0
2009-04-01 13:50:00,34.45,34.53,34.43,34.5,187300.0,32.6828,32.7587,32.6638,32.7302,187300.0
2009-04-01 14:00:00,34.49,34.66,34.49,34.6,177400.0,32.7207,32.882,32.7207,32.8251,177400.0
2009-04-01 14:10:00,34.61,34.61,34.59,34.6,176100.0,32.8346,32.8346,32.8156,32.8251,176100.0
2009-04-01 14:20:00,34.6,34.6,34.56,34.56,86300.0,32.8251,32.8251,32.7871,32.7871,86300.0
2009-04-01 14:30:00,34.56,34.61,34.55,34.55,164500.0,32.7871,32.8346,32.7776,32.7776,164500.0
2009-04-01 14:40:00,34.55,34.55,34.44,34.46,153500.0,32.7776,32.7776,32.6733,32.6922,153500.0
2009-04-01 14:50:00,34.46,34.53,34.45,34.46,152200.0,32.6922,32.7587,32.6828,32.6922,152200.0
2009-04-01 15:00:00,34.46,34.46,34.34,34.41,213800.0,32.6922,32.6922,32.5784,32.6448,213800.0
2009-04-01 15:10:00,34.42,34.43,34.32,34.42,231400.0,32.6543,32.6638,32.5594,32.6543,231400.0
2009-04-01 15:20:00,34.42,34.44,34.41,34.43,209300.0,32.6543,32.6733,32.6448,32.6638,209300.0
2009-04-01 15:30:00,34.43,34.46,34.39,34.46,306100.0,32.6638,32.6922,32.6258,32.6922,306100.0
2009-04-01 15:40:00,34.46,34.48,34.41,34.42,283900.0,32.6922,32.7112,32.6448,32.6543,283900.0
2009-04-01 15:50:00,34.42,34.51,34.38,34.38,491400.0,32.6543,32.7397,32.6164,32.6164,491400.0
2009-04-02 09:30:00,34.86,35.55,34.09,35.51,433000.0,33.0717,33.7263,32.3412,33.6884,433000.0
2009-04-02 09:40:00,35.51,35.61,35.26,35.42,223600.0,33.6884,33.7833,33.4512,33.603,223600.0
2009-04-02 09:50:00,35.42,35.63,35.33,35.61,149800.0,33.603,33.8022,33.5176,33.7833,149800.0
2009-04-02 10:00:00,35.6,35.71,35.49,35.52,125900.0,33.7738,33.8781,33.6694,33.6979,125900.0
2009-04-02 10:10:00,35.52,35.88,35.44,35.78,305400.0,33.6979,34.0394,33.622,33.9445,305400.0
2009-04-02 10:20:00,35.79,35.85,35.64,35.68,191000.0,33.954,34.0109,33.8117,33.8497,191000.0
2009-04-02 10:30:00,35.67,35.68,35.54,35.57,127400.0,33.8402,33.8497,33.7168,33.7453,127400.0
2009-04-02 10:40:00,35.57,35.58,35.49,35.5,186900.0,33.7453,33.7548,33.6694,33.6789,186900.0
2009-04-02 10:50:00,35.49,35.54,35.48,35.53,173400.0,33.6694,33.7168,33.6599,33.7074,173400.0
2009-04-02 11:00:00,35.53,35.55,35.46,35.51,179500.0,33.7074,33.7263,33.6409,33.6884,179500.0
2009-04-02 11:10:00,35.5,35.76,35.49,35.75,218900.0,33.6789,33.9256,33.6694,33.9161,218900.0
2009-04-02 11:20:00,35.75,35.87,35.75,35.85,100200.0,33.9161,34.0299,33.9161,34.0109,100200.0
2009-04-02 11:30:00,35.85,35.85,35.73,35.75,103000.0,34.0109,34.0109,33.8971,33.9161,103000.0
2009-04-02 11:40:00,35.75,35.78,35.58,35.62,121800.0,33.9161,33.9445,33.7548,33.7927,121800.0
2009-04-02 11:50:00,35.61,35.75,35.57,35.75,91400.0,33.7833,33.9161,33.7453,33.9161,91400.0
2009-04-02 12:00:00,35.75,35.75,35.62,35.74,88500.0,33.9161,33.9161,33.7927,33.9066,88500.0
2009-04-02 12:10:00,35.74,35.82,35.72,35.82,160200.0,33.9066,33.9825,33.8876,33.9825,160200.0
2009-04-02 12:20:00,35.82,35.96,35.81,35.83,116800.0,33.9825,34.1153,33.973,33.992,116800.0
2009-04-02 12:30:00,35.83,35.86,35.81,35.85,90700.0,33.992,34.0204,33.973,34.0109,90700.0
2009-04-02 12:40:00,35.85,35.91,35.84,35.9,48600.0,34.0109,34.0679,34.0015,34.0584,48600.0
2009-04-02 12:50:00,35.91,35.98,35.85,35.85,73500.0,34.0679,34.1343,34.0109,34.0109,73500.0
2009-04-02 13:00:00,35.85,35.88,35.8,35.87,71500.0,34.0109,34.0394,33.9635,34.0299,71500.0
2009-04-02 13:10:00,35.88,35.9,35.87,35.89,47900.0,34.0394,34.0584,34.0299,34.0489,47900.0
2009-04-02 13:20:00,35.89,35.89,35.8,35.87,84400.0,34.0489,34.0489,33.9635,34.0299,84400.0
2009-04-02 13:30:00,35.86,35.88,35.82,35.83,99200.0,34.0204,34.0394,33.9825,33.992,99200.0
2009-04-02 13:40:00,35.82,35.84,35.72,35.77,168300.0,33.9825,34.0015,33.8876,33.935,168300.0
2009-04-02 13:50:00,35.77,35.88,35.7,35.8,93100.0,33.935,34.0394,33.8686,33.9635,93100.0
2009-04-02 14:00:00,35.8,35.88,35.75,35.79,70000.0,33.9635,34.0394,33.9161,33.954,70000.0
2009-04-02 14:10:00,35.78,35.82,35.78,35.81,58900.0,33.9445,33.9825,33.9445,33.973,58900.0
2009-04-02 14:20:00,35.82,36.07,35.81,36.07,95100.0,33.9825,34.2197,33.973,34.2197,95100.0
2009-04-02 14:30:00,36.07,36.21,36.07,36.17,96200.0,34.2197,34.3525,34.2197,34.3145,96200.0
2009-04-02 14:40:00,36.17,36.27,36.13,36.23,113400.0,34.3145,34.4094,34.2766,34.3714,113400.0
2009-04-02 14:50:00,36.23,36.27,36.05,36.12,100400.0,34.3714,34.4094,34.2007,34.2671,100400.0
2009-04-02 15:00:00,36.11,36.16,35.85,35.92,132600.0,34.2576,34.305,34.0109,34.0774,132600.0
2009-04-02 15:10:00,35.92,35.96,35.75,35.76,110200.0,34.0774,34.1153,33.9161,33.9256,110200.0
2009-04-02 15:20:00,35.76,35.94,35.74,35.88,159800.0,33.9256,34.0963,33.9066,34.0394,159800.0
2009-04-02 15:30:00,35.87,35.94,35.77,35.85,169500.0,34.0299,34.0963,33.935,34.0109,169500.0
2009-04-02 15:40:00,35.85,36.02,35.78,35.88,270700.0,34.0109,34.1722,33.9445,34.0394,270700.0
2009-04-02 15:50:00,35.88,35.89,35.73,35.83,533900.0,34.0394,34.0489,33.8971,33.992,533900.0
2009-04-03 09:30:00,35.81,36.2,35.64,35.76,92900.0,33.973,34.343,33.8117,33.9256,92900.0
2009-04-03 09:40:00,35.75,35.88,35.5,35.67,44500.0,33.9161,34.0394,33.6789,33.8402,44500.0
2009-04-03 09:50:00,35.66,35.76,35.56,35.7,61400.0,33.8307,33.9256,33.7358,33.8686,61400.0
2009-04-03 10:00:00,35.7,35.76,35.6,35.72,255200.0,33.8686,33.9256,33.7738,33.8876,255200.0
2009-04-03 10:10:00,35.72,35.84,35.69,35.76,158600.0,33.8876,34.0015,33.8592,33.9256,158600.0
2009-04-03 10:20:00,35.76,35.79,35.62,35.64,174000.0,33.9256,33.954,33.7927,33.8117,174000.0
2009-04-03 10:30:00,35.64,35.64,35.53,35.55,107800.0,33.8117,33.8117,33.7074,33.7263,107800.0
2009-04-03 10:40:00,35.56,35.57,35.43,35.46,67200.0,33.7358,33.7453,33.6125,33.6409,67200.0
2009-04-03 10:50:00,35.48,35.67,35.47,35.62,52400.0,33.6599,33.8402,33.6504,33.7927,52400.0
2009-04-03 11:00:00,35.62,35.62,35.53,35.6,93000.0,33.7927,33.7927,33.7074,33.7738,93000.0
2009-04-03 11:10:00,35.6,35.6,35.5,35.51,33700.0,33.7738,33.7738,33.6789,33.6884,33700.0
2009-04-03 11:20:00,35.51,35.61,35.44,35.59,239800.0,33.6884,33.7833,33.622,33.7643,239800.0
2009-04-03 11:30:00,35.6,35.65,35.53,35.61,82400.0,33.7738,33.8212,33.7074,33.7833,82400.0
2009-04-03 11:40:00,35.61,35.62,35.53,35.58,66600.0,33.7833,33.7927,33.7074,33.7548,66600.0
2009-04-03 11:50:00,35.57,35.66,35.57,35.66,78800.0,33.7453,33.8307,33.7453,33.8307,78800.0
2009-04-03 12:00:00,35.66,35.74,35.63,35.64,49500.0,33.8307,33.9066,33.8022,33.8117,49500.0
2009-04-03 12:10:00,35.63,35.76,35.58,35.75,82700.0,33.8022,33.9256,33.7548,33.9161,82700.0
2009-04-03 12:20:00,35.76,35.77,35.74,35.76,34600.0,33.9256,33.935,33.9066,33.9256,34600.0
2009-04-03 12:30:00,35.75,35.86,35.74,35.82,69400.0,33.9161,34.0204,33.9066,33.9825,69400.0
2009-04-03 12:40:00,35.81,35.81,35.74,35.77,46300.0,33.973,33.973,33.9066,33.935,46300.0
2009-04-03 12:50:00,35.77,35.77,35.74,35.76,44800.0,33.935,33.935,33.9066,33.9256,44800.0
2009-04-03 13:00:00,35.76,35.76,35.68,35.69,118000.0,33.9256,33.9256,33.8497,33.8592,118000.0
2009-04-03 13:10:00,35.69,35.69,35.62,35.64,124400.0,33.8592,33.8592,33.7927,33.8117,124400.0
2009-04-03 13:20:00,35.64,35.65,35.56,35.6,49900.0,33.8117,33.8212,33.7358,33.7738,49900.0
2009-04-03 13:30:00,35.6,35.63,35.48,35.49,134100.0,33.7738,33.8022,33.6599,33.6694,134100.0
2009-04-03 13:40:00,35.49,35.5,35.4,35.46,134800.0,33.6694,33.6789,33.584,33.6409,134800.0
2009-04-03 13:50:00,35.46,35.6,35.46,35.54,131100.0,33.6409,33.7738,33.6409,33.7168,131100.0
2009-04-03 14:00:00,35.55,35.55,35.45,35.48,46100.0,33.7263,33.7263,33.6315,33.6599,46100.0
2009-04-03 14:10:00,35.49,35.56,35.48,35.5,45800.0,33.6694,33.7358,33.6599,33.6789,45800.0
2009-04-03 14:20:00,35.5,35.62,35.48,35.62,62500.0,33.6789,33.7927,33.6599,33.7927,62500.0
2009-04-03 14:30:00,35.63,35.64,35.56,35.64,70000.0,33.8022,33.8117,33.7358,33.8117,70000.0
2009-04-03 14:40:00,35.64,35.64,35.5,35.52,105700.0,33.8117,33.8117,33.6789,33.6979,105700.0
2009-04-03 14:50:00,35.53,35.68,35.52,35.64,41800.0,33.7074,33.8497,33.6979,33.8117,41800.0
2009-04-03 15:00:00,35.64,35.68,35.55,35.6,61100.0,33.8117,33.8497,33.7263,33.7738,61100.0
2009-04-03 15:10:00,35.6,35.64,35.5,35.51,50400.0,33.7738,33.8117,33.6789,33.6884,50400.0
2009-04-03 15:20:00,35.51,35.53,35.41,35.42,73100.0,33.6884,33.7074,33.5935,33.603,73100.0
2009-04-03 15:30:00,35.43,35.49,35.36,35.41,83900.0,33.6125,33.6694,33.5461,33.5935,83900.0
2009-04-03 15:40:00,35.39,35.54,35.39,35.43,157100.0,33.5745,33.7168,33.5745,33.6125,157100.0
2009-04-03 15:50:00,35.43,35.57,35.43,35.49,493000.0,33.6125,33.7453,33.6125,33.6694,493000.0
2009-04-06 09:30:00,35.28,36.05,35.28,36.03,174800.0,33.4702,34.2007,33.4702,34.1817,174800.0
2009-04-06 09:40:00,36.05,36.13,35.63,35.64,98400.0,34.2007,34.2766,33.8022,33.8117,98400.0
2009-04-06 09:50:00,35.64,35.81,35.56,35.8,82100.0,33.8117,33.973,33.7358,33.9635,82100.0
2009-04-06 10:00:00,35.79,36.17,35.79,36.15,78100.0,33.954,34.3145,33.954,34.2956,78100.0
2009-04-06 10:10:00,36.15,36.2,36.02,36.15,94300.0,34.2956,34.343,34.1722,34.2956,94300.0
2009-04-06 10:20:00,36.14,36.27,36.11,36.19,119300.0,34.2861,34.4094,34.2576,34.3335,119300.0
2009-04-06 10:30:00,36.19,36.23,36.14,36.21,63000.0,34.3335,34.3714,34.2861,34.3525,63000.0
2009-04-06 10:40:00,36.21,36.34,36.21,36.32,64000.0,34.3525,34.4758,34.3525,34.4568,64000.0
2009-04-06 10:50:00,36.31,36.35,36.29,36.32,74100.0,34.4473,34.4853,34.4284,34.4568,74100.0
2009-04-06 11:00:00,36.31,36.36,36.13,36.19,115500.0,34.4473,34.4948,34.2766,34.3335,115500.0
2009-04-06 11:10:00,36.18,36.28,36.13,36.27,55600.0,34.324,34.4189,34.2766,34.4094,55600.0
2009-04-06 11:20:00,36.27,36.47,36.26,36.43,80800.0,34.4094,34.5991,34.3999,34.5612,80800.0
2009-04-06 11:30:00,36.43,36.49,36.34,36.35,101600.0,34.5612,34.6181,34.4758,34.4853,101600.0
2009-04-06 11:40:00,36.35,36.35,36.19,36.22,90400.0,34.4853,34.4853,34.3335,34.362,90400.0
2009-04-06 11:50:00,36.22,36.22,36.06,36.06,69000.0,34.362,34.362,34.2102,34.2102,69000.0
2009-04-06 12:00:00,36.07,36.17,36.06,36.16,55600.0,34.2197,34.3145,34.2102,34.305,55600.0
2009-04-06 12:10:00,36.17,36.17,36.0,36.0,61800.0,34.3145,34.3145,34.1532,34.1532,61800.0
2009-04-06 12:20:00,36.0,36.01,35.93,35.97,39500.0,34.1532,34.1627,34.0868,34.1248,39500.0
2009-04-06 12:30:00,35.97,36.11,35.96,36.09,85700.0,34.1248,34.2576,34.1153,34.2386,85700.0
2009-04-06 12:40:00,36.09,36.1,36.04,36.06,28300.0,34.2386,34.2481,34.1912,34.2102,28300.0
2009-04-06 12:50:00,36.06,36.2,36.05,36.2,26600.0,34.2102,34.343,34.2007,34.343,26600.0
2009-04-06 13:00:00,36.21,36.26,36.17,36.17,31300.0,34.3525,34.3999,34.3145,34.3145,31300.0
2009-04-06 13:10:00,36.18,36.24,36.06,36.06,44800.0,34.324,34.3809,34.2102,34.2102,44800.0
2009-04-06 13:20:00,36.06,36.09,35.97,35.98,62400.0,34.2102,34.2386,34.1248,34.1343,62400.0
2009-04-06 13:30:00,35.98,36.01,35.96,36.0,25900.0,34.1343,34.1627,34.1153,34.1532,25900.0
2009-04-06 13:40:00,36.01,36.03,35.97,35.98,85100.0,34.1627,34.1817,34.1248,34.1343,85100.0
2009-04-06 13:50:00,35.98,36.09,35.96,36.08,40500.0,34.1343,34.2386,34.1153,34.2291,40500.0
2009-04-06 14:00:00,36.08,36.11,36.03,36.07,43100.0,34.2291,34.2576,34.1817,34.2197,43100.0
2009-04-06 14:10:00,36.07,36.14,35.98,36.04,39500.0,34.2197,34.2861,34.1343,34.1912,39500.0
2009-04-06 14:20:00,36.04,36.12,36.01,36.11,45800.0,34.1912,34.2671,34.1627,34.2576,45800.0
2009-04-06 14:30:00,36.11,36.12,35.91,35.98,56500.0,34.2576,34.2671,34.0679,34.1343,56500.0
2009-04-06 14:40:00,35.98,36.04,35.93,36.03,52000.0,34.1343,34.1912,34.0868,34.1817,52000.0
2009-04-06 14:50:00,36.02,36.14,36.02,36.03,90600.0,34.1722,34.2861,34.1722,34.1817,90600.0
2009-04-06 15:00:00,36.03,36.16,36.0,36.1,63200.0,34.1817,34.305,34.1532,34.2481,63200.0
2009-04-06 15:10:00,36.09,36.27,36.08,36.26,92200.0,34.2386,34.4094,34.2291,34.3999,92200.0
2009-04-06 15:20:00,36.26,36.27,36.1,36.18,137900.0,34.3999,34.4094,34.2481,34.324,137900.0
2009-04-06 15:30:00,36.18,36.24,36.03,36.03,133900.0,34.324,34.3809,34.1817,34.1817,133900.0
2009-04-06 15:40:00,36.03,36.2,36.03,36.17,132000.0,34.1817,34.343,34.1817,34.3145,132000.0
2009-04-06 15:50:00,36.16,36.32,36.16,36.26,224800.0,34.305,34.4568,34.305,34.3999,224800.0
2009-04-07 09:30:00,35.81,35.86,35.34,35.62,78700.0,33.973,34.0204,33.5271,33.7927,78700.0
2009-04-07 09:40:00,35.62,35.87,35.62,35.87,45100.0,33.7927,34.0299,33.7927,34.0299,45100.0
2009-04-07 09:50:00,35.87,35.92,35.73,35.86,67000.0,34.0299,34.0774,33.8971,34.0204,67000.0
2009-04-07 10:00:00,35.86,35.94,35.85,35.9,58000.0,34.0204,34.0963,34.0109,34.0584,58000.0
2009-04-07 10:10:00,35.91,36.09,35.89,35.94,64900.0,34.0679,34.2386,34.0489,34.0963,64900.0
2009-04-07 10:20:00,35.94,35.98,35.71,35.84,48300.0,34.0963,34.1343,33.8781,34.0015,48300.0
2009-04-07 10:30:00,35.86,36.05,35.84,36.02,48800.0,34.0204,34.2007,34.0015,34.1722,48800.0
2009-04-07 10:40:00,36.02,36.03,35.89,36.0,38200.0,34.1722,34.1817,34.0489,34.1532,38200.0
2009-04-07 10:50:00,36.01,36.01,35.92,35.96,32300.0,34.1627,34.1627,34.0774,34.1153,32300.0
2009-04-07 11:00:00,35.95,36.03,35.89,35.93,40900.0,34.1058,34.1817,34.0489,34.0868,40900.0
2009-04-07 11:10:00,35.93,35.99,35.86,35.9,30500.0,34.0868,34.1438,34.0204,34.0584,30500.0
2009-04-07 11:20:00,35.89,35.98,35.85,35.88,31500.0,34.0489,34.1343,34.0109,34.0394,31500.0
2009-04-07 11:30:00,35.88,36.09,35.87,35.95,40500.0,34.0394,34.2386,34.0299,34.1058,40500.0
2009-04-07 11:40:00,35.95,36.05,35.91,36.04,45300.0,34.1058,34.2007,34.0679,34.1912,45300.0
2009-04-07 11:50:00,36.03,36.08,35.96,36.03,47900.0,34.1817,34.2291,34.1153,34.1817,47900.0
2009-04-07 12:00:00,36.04,36.13,36.02,36.07,33700.0,34.1912,34.2766,34.1722,34.2197,33700.0
2009-04-07 12:10:00,36.08,36.19,36.08,36.13,39700.0,34.2291,34.3335,34.2291,34.2766,39700.0
2009-04-07 12:20:00,36.14,36.16,36.05,36.11,34400.0,34.2861,34.305,34.2007,34.2576,34400.0
2009-04-07 12:30:00,36.12,36.25,36.12,36.2,54400.0,34.2671,34.3904,34.2671,34.343,54400.0
2009-04-07 12:40:00,36.21,36.29,36.21,36.29,32600.0,34.3525,34.4284,34.3525,34.4284,32600.0
2009-04-07 12:50:00,36.29,36.31,36.22,36.24,17500.0,34.4284,34.4473,34.362,34.3809,17500.0
2009-04-07 13:00:00,36.25,36.28,36.03,36.03,33300.0,34.3904,34.4189,34.1817,34.1817,33300.0
2009-04-07 13:10:00,36.03,36.04,35.93,35.94,25000.0,34.1817,34.1912,34.0868,34.0963,25000.0
2009-04-07 13:20:00,35.94,35.96,35.86,35.9,16800.0,34.0963,34.1153,34.0204,34.0584,16800.0
2009-04-07 13:30:00,35.89,35.89,35.75,35.77,41600.0,34.0489,34.0489,33.9161,33.935,41600.0
2009-04-07 13:40:00,35.77,35.82,35.74,35.74,83400.0,33.935,33.9825,33.9066,33.9066,83400.0
2009-04-07 13:50:00,35.75,35.81,35.68,35.75,117200.0,33.9161,33.973,33.8497,33.9161,117200.0
2009-04-07 14:00:00,35.75,35.75,35.63,35.68,33400.0,33.9161,33.9161,33.8022,33.8497,33400.0
2009-04-07 14:10:00,35.67,35.76,35.66,35.66,34800.0,33.8402,33.9256,33.8307,33.8307,34800.0
2009-04-07 14:20:00,35.66,35.69,35.58,35.67,28600.0,33.8307,33.8592,33.7548,33.8402,28600.0
2009-04-07 14:30:00,35.68,35.69,35.55,35.56,36800.0,33.8497,33.8592,33.7263,33.7358,36800.0
2009-04-07 14:40:00,35.55,35.6,35.51,35.54,84600.0,33.7263,33.7738,33.6884,33.7168,84600.0
2009-04-07 14:50:00,35.55,35.74,35.54,35.74,36800.0,33.7263,33.9066,33.7168,33.9066,36800.0
2009-04-07 15:00:00,35.73,35.77,35.61,35.77,61200.0,33.8971,33.935,33.7833,33.935,61200.0
2009-04-07 15:10:00,35.77,35.9,35.77,35.78,71700.0,33.935,34.0584,33.935,33.9445,71700.0
2009-04-07 15:20:00,35.78,35.83,35.72,35.73,74200.0,33.9445,33.992,33.8876,33.8971,74200.0
2009-04-07 15:30:00,35.73,35.87,35.73,35.79,126200.0,33.8971,34.0299,33.8971,33.954,126200.0
2009-04-07 15:40:00,35.79,35.92,35.72,35.74,132700.0,33.954,34.0774,33.8876,33.9066,132700.0
2009-04-07 15:50:00,35.73,35.8,35.56,35.59,166200.0,33.8971,33.9635,33.7358,33.7643,166200.0
2009-04-08 09:30:00,35.79,36.24,35.4,36.19,83300.0,33.954,34.3809,33.584,34.3335,83300.0
2009-04-08 09:40:00,36.19,36.2,36.09,36.14,76600.0,34.3335,34.343,34.2386,34.2861,76600.0
2009-04-08 09:50:00,36.15,36.15,36.03,36.12,39700.0,34.2956,34.2956,34.1817,34.2671,39700.0
2009-04-08 10:00:00,36.12,36.14,35.84,35.9,42700.0,34.2671,34.2861,34.0015,34.0584,42700.0
2009-04-08 10:10:00,35.89,35.9,35.79,35.8,48800.0,34.0489,34.0584,33.954,33.9635,48800.0
2009-04-08 10:20:00,35.81,35.82,35.52,35.56,60600.0,33.973,33.9825,33.6979,33.7358,60600.0
2009-04-08 10:30:00,35.56,35.56,35.33,35.36,75400.0,33.7358,33.7358,33.5176,33.5461,75400.0
2009-04-08 10:40:00,35.35,35.46,35.3,35.4,74400.0,33.5366,33.6409,33.4892,33.584,74400.0
2009-04-08 10:50:00,35.4,35.52,35.35,35.49,71600.0,33.584,33.6979,33.5366,33.6694,71600.0
2009-04-08 11:00:00,35.49,35.63,35.48,35.58,44500.0,33.6694,33.8022,33.6599,33.7548,44500.0
2009-04-08 11:10:00,35.58,35.7,35.54,35.59,35700.0,33.7548,33.8686,33.7168,33.7643,35700.0
2009-04-08 11:20:00,35.59,35.79,35.58,35.72,71600.0,33.7643,33.954,33.7548,33.8876,71600.0
2009-04-08 11:30:00,35.71,35.86,35.63,35.85,52300.0,33.8781,34.0204,33.8022,34.0109,52300.0
2009-04-08 11:40:00,35.86,35.87,35.68,35.73,57500.0,34.0204,34.0299,33.8497,33.8971,57500.0
2009-04-08 11:50:00,35.73,35.83,35.73,35.75,30900.0,33.8971,33.992,33.8971,33.9161,30900.0
2009-04-08 12:00:00,35.75,35.78,35.72,35.74,25500.0,33.9161,33.9445,33.8876,33.9066,25500.0
2009-04-08 12:10:00,35.74,35.81,35.72,35.75,23900.0,33.9066,33.973,33.8876,33.9161,23900.0
2009-04-08 12:20:00,35.74,35.93,35.74,35.87,30300.0,33.9066,34.0868,33.9066,34.0299,30300.0
2009-04-08 12:30:00,35.86,35.87,35.75,35.77,19600.0,34.0204,34.0299,33.9161,33.935,19600.0
2009-04-08 12:40:00,35.77,35.91,35.77,35.85,58000.0,33.935,34.0679,33.935,34.0109,58000.0
2009-04-08 12:50:00,35.85,35.99,35.85,35.93,29200.0,34.0109,34.1438,34.0109,34.0868,29200.0
2009-04-08 13:00:00,35.93,35.96,35.88,35.9,23100.0,34.0868,34.1153,34.0394,34.0584,23100.0
2009-04-08 13:10:00,35.89,35.95,35.84,35.84,33700.0,34.0489,34.1058,34.0015,34.0015,33700.0
2009-04-08 13:20:00,35.85,35.89,35.84,35.85,30300.0,34.0109,34.0489,34.0015,34.0109,30300.0
2009-04-08 13:30:00,35.85,35.9,35.75,35.75,32400.0,34.0109,34.0584,33.9161,33.9161,32400.0
2009-04-08 13:40:00,35.76,35.87,35.76,35.86,42800.0,33.9256,34.0299,33.9256,34.0204,42800.0
2009-04-08 13:50:00,35.86,35.97,35.85,35.95,45300.0,34.0204,34.1248,34.0109,34.1058,45300.0
2009-04-08 14:00:00,35.94,35.97,35.78,35.8,49600.0,34.0963,34.1248,33.9445,33.9635,49600.0
2009-04-08 14:10:00,35.8,35.85,35.73,35.78,25400.0,33.9635,34.0109,33.8971,33.9445,25400.0
2009-04-08 14:20:00,35.78,35.83,35.76,35.82,31500.0,33.9445,33.992,33.9256,33.9825,31500.0
2009-04-08 14:30:00,35.8,35.85,35.78,35.83,31900.0,33.9635,34.0109,33.9445,33.992,31900.0
2009-04-08 14:40:00,35.83,35.92,35.8,35.83,53000.0,33.992,34.0774,33.9635,33.992,53000.0
2009-04-08 14:50:00,35.83,35.83,35.6,35.76,71100.0,33.992,33.992,33.7738,33.9256,71100.0
2009-04-08 15:00:00,35.75,35.76,35.61,35.66,50700.0,33.9161,33.9256,33.7833,33.8307,50700.0
2009-04-08 15:10:00,35.66,35.77,35.63,35.74,45100.0,33.8307,33.935,33.8022,33.9066,45100.0
2009-04-08 15:20:00,35.74,35.85,35.74,35.75,54500.0,33.9066,34.0109,33.9066,33.9161,54500.0
2009-04-08 15:30:00,35.76,35.87,35.75,35.83,63100.0,33.9256,34.0299,33.9161,33.992,63100.0
2009-04-08 15:40:00,35.85,35.93,35.8,35.88,103300.0,34.0109,34.0868,33.9635,34.0394,103300.0
2009-04-08 15:50:00,35.88,35.91,35.78,35.89,122000.0,34.0394,34.0679,33.9445,34.0489,122000.0
2009-04-09 09:30:00,36.04,36.73,36.04,36.55,91900.0,34.1912,34.8458,34.1912,34.675,91900.0
2009-04-09 09:40:00,36.54,36.69,36.49,36.55,74300.0,34.6655,34.8079,34.6181,34.675,74300.0
2009-04-09 09:50:00,36.55,36.79,36.54,36.76,122400.0,34.675,34.9027,34.6655,34.8743,122400.0
2009-04-09 10:00:00,36.75,36.87,36.75,36.8,41300.0,34.8648,34.9786,34.8648,34.9122,41300.0
2009-04-09 10:10:00,36.81,36.81,36.69,36.7,37600.0,34.9217,34.9217,34.8079,34.8173,37600.0
2009-04-09 10:20:00,36.69,36.75,36.67,36.69,48800.0,34.8079,34.8648,34.7889,34.8079,48800.0
2009-04-09 10:30:00,36.69,36.75,36.62,36.68,116300.0,34.8079,34.8648,34.7414,34.7984,116300.0
2009-04-09 10:40:00,36.69,36.7,36.6,36.68,67600.0,34.8079,34.8173,34.7225,34.7984,67600.0
2009-04-09 10:50:00,36.68,36.74,36.65,36.67,35400.0,34.7984,34.8553,34.7699,34.7889,35400.0
2009-04-09 11:00:00,36.69,36.69,36.54,36.57,42300.0,34.8079,34.8079,34.6655,34.694,42300.0
2009-04-09 11:10:00,36.56,36.63,36.54,36.55,39900.0,34.6845,34.7509,34.6655,34.675,39900.0
2009-04-09 11:20:00,36.55,36.63,36.51,36.61,85900.0,34.675,34.7509,34.6371,34.732,85900.0
2009-04-09 11:30:00,36.6,36.77,36.6,36.74,95000.0,34.7225,34.8837,34.7225,34.8553,95000.0
2009-04-09 11:40:00,36.73,36.74,36.62,36.66,49900.0,34.8458,34.8553,34.7414,34.7794,49900.0
2009-04-09 11:50:00,36.66,36.85,36.66,36.85,99500.0,34.7794,34.9596,34.7794,34.9596,99500.0
2009-04-09 12:00:00,36.84,36.88,36.69,36.74,41200.0,34.9502,34.9881,34.8079,34.8553,41200.0
2009-04-09 12:10:00,36.75,36.79,36.74,36.79,49600.0,34.8648,34.9027,34.8553,34.9027,49600.0
2009-04-09 12:20:00,36.78,36.79,36.72,36.75,19700.0,34.8932,34.9027,34.8363,34.8648,19700.0
2009-04-09 12:30:00,36.75,36.76,36.66,36.67,24500.0,34.8648,34.8743,34.7794,34.7889,24500.0
2009-04-09 12:40:00,36.67,36.73,36.67,36.73,31600.0,34.7889,34.8458,34.7889,34.8458,31600.0
2009-04-09 12:50:00,36.72,36.74,36.71,36.73,26400.0,34.8363,34.8553,34.8268,34.8458,26400.0
2009-04-09 13:00:00,36.73,36.76,36.68,36.7,28100.0,34.8458,34.8743,34.7984,34.8173,28100.0
2009-04-09 13:10:00,36.7,36.71,36.61,36.63,23500.0,34.8173,34.8268,34.732,34.7509,23500.0
2009-04-09 13:20:00,36.63,36.71,36.63,36.67,53100.0,34.7509,34.8268,34.7509,34.7889,53100.0
2009-04-09 13:30:00,36.68,36.73,36.65,36.66,31400.0,34.7984,34.8458,34.7699,34.7794,31400.0
2009-04-09 13:40:00,36.66,36.74,36.65,36.7,59500.0,34.7794,34.8553,34.7699,34.8173,59500.0
2009-04-09 13:50:00,36.7,36.83,36.68,36.82,70700.0,34.8173,34.9407,34.7984,34.9312,70700.0
2009-04-09 14:00:00,36.83,36.9,36.81,36.9,49300.0,34.9407,35.0071,34.9217,35.0071,49300.0
2009-04-09 14:10:00,36.89,36.9,36.66,36.68,99200.0,34.9976,35.0071,34.7794,34.7984,99200.0
2009-04-09 14:20:00,36.68,36.78,36.65,36.78,42800.0,34.7984,34.8932,34.7699,34.8932,42800.0
2009-04-09 14:30:00,36.77,36.94,36.77,36.93,56900.0,34.8837,35.045,34.8837,35.0355,56900.0
2009-04-09 14:40:00,36.93,37.06,36.92,37.01,112400.0,35.0355,35.1589,35.0261,35.1114,112400.0
2009-04-09 14:50:00,37.0,37.06,36.97,37.04,87300.0,35.1019,35.1589,35.0735,35.1399,87300.0
2009-04-09 15:00:00,37.02,37.04,36.96,36.99,77200.0,35.1209,35.1399,35.064,35.0925,77200.0
2009-04-09 15:10:00,36.99,37.17,36.99,37.13,163500.0,35.0925,35.2632,35.0925,35.2253,163500.0
2009-04-09 15:20:00,37.13,37.13,37.0,37.04,103800.0,35.2253,35.2253,35.1019,35.1399,103800.0
2009-04-09 15:30:00,37.05,37.12,37.0,37.08,156900.0,35.1494,35.2158,35.1019,35.1778,156900.0
2009-04-09 15:40:00,37.07,37.1,37.0,37.06,192300.0,35.1684,35.1968,35.1019,35.1589,192300.0
2009-04-09 15:50:00,37.06,37.11,37.0,37.11,395100.0,35.1589,35.2063,35.1019,35.2063,395100.0
2009-04-13 09:30:00,36.74,36.83,36.51,36.74,125600.0,34.8553,34.9407,34.6371,34.8553,125600.0
2009-04-13 09:40:00,36.75,36.75,36.53,36.73,56000.0,34.8648,34.8648,34.6561,34.8458,56000.0
2009-04-13 09:50:00,36.75,36.82,36.68,36.74,154600.0,34.8648,34.9312,34.7984,34.8553,154600.0
2009-04-13 10:00:00,36.74,36.95,36.73,36.86,95500.0,34.8553,35.0545,34.8458,34.9691,95500.0
2009-04-13 10:10:00,36.86,37.01,36.84,36.94,96300.0,34.9691,35.1114,34.9502,35.045,96300.0
2009-04-13 10:20:00,36.94,37.08,36.94,37.01,68700.0,35.045,35.1778,35.045,35.1114,68700.0
2009-04-13 10:30:00,37.01,37.05,36.92,36.92,59000.0,35.1114,35.1494,35.0261,35.0261,59000.0
2009-04-13 10:40:00,36.92,37.04,36.9,37.0,70600.0,35.0261,35.1399,35.0071,35.1019,70600.0
2009-04-13 10:50:00,37.02,37.02,36.96,37.0,87000.0,35.1209,35.1209,35.064,35.1019,87000.0
2009-04-13 11:00:00,37.0,37.03,36.97,36.98,70200.0,35.1019,35.1304,35.0735,35.083,70200.0
2009-04-13 11:10:00,36.98,37.01,36.9,36.93,47900.0,35.083,35.1114,35.0071,35.0355,47900.0
2009-04-13 11:20:00,36.93,37.03,36.93,36.99,71400.0,35.0355,35.1304,35.0355,35.0925,71400.0
2009-04-13 11:30:00,37.0,37.01,36.9,36.9,54700.0,35.1019,35.1114,35.0071,35.0071,54700.0
2009-04-13 11:40:00,36.91,36.99,36.86,36.99,31400.0,35.0166,35.0925,34.9691,35.0925,31400.0
2009-04-13 11:50:00,36.98,36.98,36.88,36.93,25600.0,35.083,35.083,34.9881,35.0355,25600.0
2009-04-13 12:00:00,36.94,37.04,36.93,36.99,30800.0,35.045,35.1399,35.0355,35.0925,30800.0
2009-04-13 12:10:00,36.99,37.1,36.98,37.08,30700.0,35.0925,35.1968,35.083,35.1778,30700.0
2009-04-13 12:20:00,37.08,37.09,36.97,36.99,39300.0,35.1778,35.1873,35.0735,35.0925,39300.0
2009-04-13 12:30:00,36.99,37.09,36.99,37.01,20700.0,35.0925,35.1873,35.0925,35.1114,20700.0
2009-04-13 12:40:00,37.01,37.07,36.97,37.05,33000.0,35.1114,35.1684,35.0735,35.1494,33000.0
2009-04-13 12:50:00,37.05,37.06,36.97,36.99,16700.0,35.1494,35.1589,35.0735,35.0925,16700.0
2009-04-13 13:00:00,36.99,37.0,36.93,36.99,54100.0,35.0925,35.1019,35.0355,35.0925,54100.0
2009-04-13 13:10:00,36.99,37.04,36.97,37.04,15100.0,35.0925,35.1399,35.0735,35.1399,15100.0
2009-04-13 13:20:00,37.04,37.18,37.04,37.11,49100.0,35.1399,35.2727,35.1399,35.2063,49100.0
2009-04-13 13:30:00,37.1,37.16,37.09,37.1,43700.0,35.1968,35.2537,35.1873,35.1968,43700.0
2009-04-13 13:40:00,37.1,37.15,37.09,37.1,35100.0,35.1968,35.2443,35.1873,35.1968,35100.0
2009-04-13 13:50:00,37.1,37.13,37.09,37.13,26300.0,35.1968,35.2253,35.1873,35.2253,26300.0
2009-04-13 14:00:00,37.13,37.19,37.1,37.14,73600.0,35.2253,35.2822,35.1968,35.2348,73600.0
2009-04-13 14:10:00,37.15,37.16,37.07,37.1,51100.0,35.2443,35.2537,35.1684,35.1968,51100.0
2009-04-13 14:20:00,37.11,37.11,37.04,37.05,42500.0,35.2063,35.2063,35.1399,35.1494,42500.0
2009-04-13 14:30:00,37.05,37.08,37.05,37.05,35600.0,35.1494,35.1778,35.1494,35.1494,35600.0
2009-04-13 14:40:00,37.06,37.13,37.04,37.06,46600.0,35.1589,35.2253,35.1399,35.1589,46600.0
2009-04-13 14:50:00,37.07,37.13,37.05,37.06,44300.0,35.1684,35.2253,35.1494,35.1589,44300.0
2009-04-13 15:00:00,37.07,37.18,37.04,37.12,78500.0,35.1684,35.2727,35.1399,35.2158,78500.0
2009-04-13 15:10:00,37.12,37.26,37.12,37.2,101400.0,35.2158,35.3486,35.2158,35.2917,101400.0
2009-04-13 15:20:00,37.2,37.24,37.16,37.23,66600.0,35.2917,35.3296,35.2537,35.3202,66600.0
2009-04-13 15:30:00,37.24,37.33,37.19,37.3,95300.0,35.3296,35.415,35.2822,35.3866,95300.0
2009-04-13 15:40:00,37.29,37.37,37.19,37.21,132400.0,35.3771,35.453,35.2822,35.3012,132400.0
2009-04-13 15:50:00,37.21,37.29,37.11,37.11,225600.0,35.3012,35.3771,35.2063,35.2063,225600.0
2009-04-14 09:30:00,36.85,37.0,36.52,36.6,112500.0,34.9596,35.1019,34.6466,34.7225,112500.0
2009-04-14 09:40:00,36.59,36.69,36.5,36.65,127500.0,34.713,34.8079,34.6276,34.7699,127500.0
2009-04-14 09:50:00,36.65,36.7,36.58,36.66,50400.0,34.7699,34.8173,34.7035,34.7794,50400.0
2009-04-14 10:00:00,36.7,36.72,36.62,36.65,79700.0,34.8173,34.8363,34.7414,34.7699,79700.0
2009-04-14 10:10:00,36.65,36.82,36.63,36.74,53500.0,34.7699,34.9312,34.7509,34.8553,53500.0
2009-04-14 10:20:00,36.74,36.93,36.74,36.93,49500.0,34.8553,35.0355,34.8553,35.0355,49500.0
2009-04-14 10:30:00,36.93,37.1,36.9,37.04,104700.0,35.0355,35.1968,35.0071,35.1399,104700.0
2009-04-14 10:40:00,37.04,37.09,37.0,37.04,44100.0,35.1399,35.1873,35.1019,35.1399,44100.0
2009-04-14 10:50:00,37.04,37.06,37.0,37.03,35900.0,35.1399,35.1589,35.1019,35.1304,35900.0
2009-04-14 11:00:00,37.03,37.12,36.97,37.0,56600.0,35.1304,35.2158,35.0735,35.1019,56600.0
2009-04-14 11:10:00,36.99,37.05,36.93,36.94,25400.0,35.0925,35.1494,35.0355,35.045,25400.0
2009-04-14 11:20:00,36.94,36.94,36.77,36.77,57300.0,35.045,35.045,34.8837,34.8837,57300.0
2009-04-14 11:30:00,36.77,36.85,36.77,36.8,65500.0,34.8837,34.9596,34.8837,34.9122,65500.0
2009-04-14 11:40:00,36.8,36.83,36.71,36.75,44200.0,34.9122,34.9407,34.8268,34.8648,44200.0
2009-04-14 11:50:00,36.74,36.74,36.59,36.63,56300.0,34.8553,34.8553,34.713,34.7509,56300.0
2009-04-14 12:00:00,36.65,36.74,36.63,36.7,33500.0,34.7699,34.8553,34.7509,34.8173,33500.0
2009-04-14 12:10:00,36.7,36.77,36.7,36.72,35000.0,34.8173,34.8837,34.8173,34.8363,35000.0
2009-04-14 12:20:00,36.71,36.71,36.65,36.66,27100.0,34.8268,34.8268,34.7699,34.7794,27100.0
2009-04-14 12:30:00,36.66,36.66,36.59,36.6,41300.0,34.7794,34.7794,34.713,34.7225,41300.0
2009-04-14 12:40:00,36.6,36.6,36.43,36.44,107400.0,34.7225,34.7225,34.5612,34.5707,107400.0
2009-04-14 12:50:00,36.43,36.5,36.4,36.5,72900.0,34.5612,34.6276,34.5327,34.6276,72900.0
2009-04-14 13:00:00,36.5,36.52,36.4,36.45,40800.0,34.6276,34.6466,34.5327,34.5802,40800.0
2009-04-14 13:10:00,36.45,36.5,36.42,36.46,20200.0,34.5802,34.6276,34.5517,34.5897,20200.0
2009-04-14 13:20:00,36.47,36.48,36.37,36.47,50500.0,34.5991,34.6086,34.5043,34.5991,50500.0
2009-04-14 13:30:00,36.47,36.5,36.35,36.37,58300.0,34.5991,34.6276,34.4853,34.5043,58300.0
2009-04-14 13:40:00,36.36,36.38,36.25,36.3,48300.0,34.4948,34.5138,34.3904,34.4379,48300.0
2009-04-14 13:50:00,36.3,36.36,36.29,36.34,49000.0,34.4379,34.4948,34.4284,34.4758,49000.0
2009-04-14 14:00:00,36.34,36.35,36.25,36.29,58500.0,34.4758,34.4853,34.3904,34.4284,58500.0
2009-04-14 14:10:00,36.29,36.4,36.27,36.35,52100.0,34.4284,34.5327,34.4094,34.4853,52100.0
2009-04-14 14:20:00,36.36,36.43,36.29,36.34,72000.0,34.4948,34.5612,34.4284,34.4758,72000.0
2009-04-14 14:30:00,36.34,36.45,36.32,36.44,66000.0,34.4758,34.5802,34.4568,34.5707,66000.0
2009-04-14 14:40:00,36.45,36.46,36.33,36.36,50100.0,34.5802,34.5897,34.4663,34.4948,50100.0
2009-04-14 14:50:00,36.36,36.41,36.28,36.4,67800.0,34.4948,34.5422,34.4189,34.5327,67800.0
2009-04-14 15:00:00,36.39,36.44,36.26,36.31,103900.0,34.5232,34.5707,34.3999,34.4473,103900.0
2009-04-14 15:10:00,36.3,36.45,36.29,36.45,70000.0,34.4379,34.5802,34.4284,34.5802,70000.0
2009-04-14 15:20:00,36.45,36.46,36.32,36.42,75000.0,34.5802,34.5897,34.4568,34.5517,75000.0
2009-04-14 15:30:00,36.42,36.5,36.39,36.47,140500.0,34.5517,34.6276,34.5232,34.5991,140500.0
2009-04-14 15:40:00,36.48,36.51,36.41,36.42,226900.0,34.6086,34.6371,34.5422,34.5517,226900.0
2009-04-14 15:50:00,36.41,36.44,36.35,36.36,231700.0,34.5422,34.5707,34.4853,34.4948,231700.0
2009-04-15 09:30:00,36.28,36.32,36.1,36.16,81900.0,34.4189,34.4568,34.2481,34.305,81900.0
2009-04-15 09:40:00,36.2,36.23,35.99,36.05,59400.0,34.343,34.3714,34.1438,34.2007,59400.0
2009-04-15 09:50:00,36.01,36.2,36.01,36.19,61600.0,34.1627,34.343,34.1627,34.3335,61600.0
2009-04-15 10:00:00,36.19,36.36,36.18,36.34,48200.0,34.3335,34.4948,34.324,34.4758,48200.0
2009-04-15 10:10:00,36.36,36.42,36.31,36.32,40900.0,34.4948,34.5517,34.4473,34.4568,40900.0
2009-04-15 10:20:00,36.33,36.37,36.2,36.22,44300.0,34.4663,34.5043,34.343,34.362,44300.0
2009-04-15 10:30:00,36.21,36.22,36.1,36.12,31700.0,34.3525,34.362,34.2481,34.2671,31700.0
2009-04-15 10:40:00,36.12,36.2,36.07,36.09,38400.0,34.2671,34.343,34.2197,34.2386,38400.0
2009-04-15 10:50:00,36.09,36.09,35.94,35.97,43300.0,34.2386,34.2386,34.0963,34.1248,43300.0
2009-04-15 11:00:00,35.96,35.99,35.83,35.84,46400.0,34.1153,34.1438,33.992,34.0015,46400.0
2009-04-15 11:10:00,35.85,35.85,35.75,35.76,84900.0,34.0109,34.0109,33.9161,33.9256,84900.0
2009-04-15 11:20:00,35.76,35.79,35.72,35.75,136900.0,33.9256,33.954,33.8876,33.9161,136900.0
2009-04-15 11:30:00,35.75,35.86,35.75,35.85,56400.0,33.9161,34.0204,33.9161,34.0109,56400.0
2009-04-15 11:40:00,35.85,35.86,35.81,35.83,35900.0,34.0109,34.0204,33.973,33.992,35900.0
2009-04-15 11:50:00,35.83,36.02,35.83,36.0,142600.0,33.992,34.1722,33.992,34.1532,142600.0
2009-04-15 12:00:00,36.0,36.05,35.98,36.02,210900.0,34.1532,34.2007,34.1343,34.1722,210900.0
2009-04-15 12:10:00,36.01,36.03,36.0,36.01,31000.0,34.1627,34.1817,34.1532,34.1627,31000.0
2009-04-15 12:20:00,36.0,36.03,35.96,35.97,77600.0,34.1532,34.1817,34.1153,34.1248,77600.0
2009-04-15 12:30:00,35.97,35.97,35.89,35.9,35300.0,34.1248,34.1248,34.0489,34.0584,35300.0
2009-04-15 12:40:00,35.9,35.98,35.9,35.92,37800.0,34.0584,34.1343,34.0584,34.0774,37800.0
2009-04-15 12:50:00,35.93,35.99,35.92,35.95,23900.0,34.0868,34.1438,34.0774,34.1058,23900.0
2009-04-15 13:00:00,35.95,35.99,35.88,35.94,116000.0,34.1058,34.1438,34.0394,34.0963,116000.0
2009-04-15 13:10:00,35.94,35.95,35.87,35.89,187700.0,34.0963,34.1058,34.0299,34.0489,187700.0
2009-04-15 13:20:00,35.88,35.95,35.87,35.92,123200.0,34.0394,34.1058,34.0299,34.0774,123200.0
2009-04-15 13:30:00,35.92,36.01,35.91,36.0,92100.0,34.0774,34.1627,34.0679,34.1532,92100.0
2009-04-15 13:40:00,36.0,36.01,35.97,35.99,66900.0,34.1532,34.1627,34.1248,34.1438,66900.0
2009-04-15 13:50:00,35.99,36.01,35.99,36.0,71000.0,34.1438,34.1627,34.1438,34.1532,71000.0
2009-04-15 14:00:00,36.01,36.1,35.99,36.04,65400.0,34.1627,34.2481,34.1438,34.1912,65400.0
2009-04-15 14:10:00,36.04,36.04,35.98,35.98,76700.0,34.1912,34.1912,34.1343,34.1343,76700.0
2009-04-15 14:20:00,35.98,36.0,35.96,35.98,146100.0,34.1343,34.1532,34.1153,34.1343,146100.0
2009-04-15 14:30:00,35.98,36.0,35.94,35.96,76800.0,34.1343,34.1532,34.0963,34.1153,76800.0
2009-04-15 14:40:00,35.96,36.0,35.94,35.96,145200.0,34.1153,34.1532,34.0963,34.1153,145200.0
2009-04-15 14:50:00,35.97,35.98,35.91,35.95,92900.0,34.1248,34.1343,34.0679,34.1058,92900.0
2009-04-15 15:00:00,35.94,36.0,35.91,35.98,119400.0,34.0963,34.1532,34.0679,34.1343,119400.0
2009-04-15 15:10:00,35.97,36.17,35.94,36.15,249600.0,34.1248,34.3145,34.0963,34.2956,249600.0
2009-04-15 15:20:00,36.16,36.24,36.12,36.18,186300.0,34.305,34.3809,34.2671,34.324,186300.0
2009-04-15 15:30:00,36.17,36.24,36.17,36.2,126100.0,34.3145,34.3809,34.3145,34.343,126100.0
2009-04-15 15:40:00,36.21,36.35,36.21,36.32,185800.0,34.3525,34.4853,34.3525,34.4568,185800.0
2009-04-15 15:50:00,36.31,36.4,36.27,36.36,172100.0,34.4473,34.5327,34.4094,34.4948,172100.0
2009-04-16 09:30:00,36.36,36.82,36.28,36.78,87500.0,34.4948,34.9312,34.4189,34.8932,87500.0
2009-04-16 09:40:00,36.77,36.79,36.58,36.71,42500.0,34.8837,34.9027,34.7035,34.8268,42500.0
2009-04-16 09:50:00,36.71,36.71,36.59,36.62,43400.0,34.8268,34.8268,34.713,34.7414,43400.0
2009-04-16 10:00:00,36.62,36.65,36.47,36.52,277400.0,34.7414,34.7699,34.5991,34.6466,277400.0
2009-04-16 10:10:00,36.55,36.87,36.53,36.83,85800.0,34.675,34.9786,34.6561,34.9407,85800.0
2009-04-16 10:20:00,36.83,36.92,36.82,36.89,37900.0,34.9407,35.0261,34.9312,34.9976,37900.0
2009-04-16 10:30:00,36.89,36.94,36.88,36.89,59000.0,34.9976,35.045,34.9881,34.9976,59000.0
2009-04-16 10:40:00,36.88,36.88,36.63,36.69,35600.0,34.9881,34.9881,34.7509,34.8079,35600.0
2009-04-16 10:50:00,36.69,36.79,36.68,36.79,34200.0,34.8079,34.9027,34.7984,34.9027,34200.0
2009-04-16 11:00:00,36.8,36.85,36.7,36.7,31300.0,34.9122,34.9596,34.8173,34.8173,31300.0
2009-04-16 11:10:00,36.7,36.71,36.6,36.62,44700.0,34.8173,34.8268,34.7225,34.7414,44700.0
2009-04-16 11:20:00,36.61,36.65,36.53,36.64,50000.0,34.732,34.7699,34.6561,34.7604,50000.0
2009-04-16 11:30:00,36.65,36.72,36.58,36.71,23400.0,34.7699,34.8363,34.7035,34.8268,23400.0
2009-04-16 11:40:00,36.7,36.81,36.63,36.71,50600.0,34.8173,34.9217,34.7509,34.8268,50600.0
2009-04-16 11:50:00,36.72,36.72,36.65,36.67,32400.0,34.8363,34.8363,34.7699,34.7889,32400.0
2009-04-16 12:00:00,36.66,36.8,36.64,36.79,21900.0,34.7794,34.9122,34.7604,34.9027,21900.0
2009-04-16 12:10:00,36.79,36.89,36.79,36.88,31500.0,34.9027,34.9976,34.9027,34.9881,31500.0
2009-04-16 12:20:00,36.87,36.94,36.85,36.94,38500.0,34.9786,35.045,34.9596,35.045,38500.0
2009-04-16 12:30:00,36.93,36.99,36.93,36.97,34100.0,35.0355,35.0925,35.0355,35.0735,34100.0
2009-04-16 12:40:00,36.97,37.09,36.96,37.08,46900.0,35.0735,35.1873,35.064,35.1778,46900.0
2009-04-16 12:50:00,37.07,37.08,36.96,37.0,54200.0,35.1684,35.1778,35.064,35.1019,54200.0
2009-04-16 13:00:00,37.0,37.06,36.97,36.97,64200.0,35.1019,35.1589,35.0735,35.0735,64200.0
2009-04-16 13:10:00,36.97,36.97,36.89,36.92,54000.0,35.0735,35.0735,34.9976,35.0261,54000.0
2009-04-16 13:20:00,36.91,36.99,36.9,36.99,31100.0,35.0166,35.0925,35.0071,35.0925,31100.0
2009-04-16 13:30:00,36.98,36.99,36.82,36.83,45100.0,35.083,35.0925,34.9312,34.9407,45100.0
2009-04-16 13:40:00,36.84,36.9,36.8,36.88,27000.0,34.9502,35.0071,34.9122,34.9881,27000.0
2009-04-16 13:50:00,36.88,36.91,36.82,36.86,57500.0,34.9881,35.0166,34.9312,34.9691,57500.0
2009-04-16 14:00:00,36.87,36.97,36.86,36.96,53600.0,34.9786,35.0735,34.9691,35.064,53600.0
2009-04-16 14:10:00,36.96,37.01,36.94,36.96,58400.0,35.064,35.1114,35.045,35.064,58400.0
2009-04-16 14:20:00,36.96,37.01,36.96,36.98,53100.0,35.064,35.1114,35.064,35.083,53100.0
2009-04-16 14:30:00,36.99,37.12,36.95,37.1,54100.0,35.0925,35.2158,35.0545,35.1968,54100.0
2009-04-16 14:40:00,37.1,37.24,37.08,37.19,72300.0,35.1968,35.3296,35.1778,35.2822,72300.0
2009-04-16 14:50:00,37.2,37.41,37.18,37.4,105800.0,35.2917,35.4909,35.2727,35.4814,105800.0
2009-04-16 15:00:00,37.4,37.45,37.28,37.41,161500.0,35.4814,35.5289,35.3676,35.4909,161500.0
2009-04-16 15:10:00,37.4,37.48,37.16,37.16,212700.0,35.4814,35.5573,35.2537,35.2537,212700.0
2009-04-16 15:20:00,37.16,37.2,37.04,37.08,220600.0,35.2537,35.2917,35.1399,35.1778,220600.0
2009-04-16 15:30:00,37.08,37.19,37.08,37.16,136800.0,35.1778,35.2822,35.1778,35.2537,136800.0
2009-04-16 15:40:00,37.16,37.17,37.03,37.06,137800.0,35.2537,35.2632,35.1304,35.1589,137800.0
2009-04-16 15:50:00,37.07,37.2,37.06,37.17,287400.0,35.1684,35.2917,35.1589,35.2632,287400.0
2009-04-17 09:30:00,37.44,37.49,36.91,37.07,530000.0,35.5194,35.5668,35.0166,35.1684,530000.0
2009-04-17 09:40:00,37.03,37.15,37.02,37.09,53100.0,35.1304,35.2443,35.1209,35.1873,53100.0
2009-04-17 09:50:00,37.1,37.26,36.85,37.05,127800.0,35.1968,35.3486,34.9596,35.1494,127800.0
2009-04-17 10:00:00,37.05,37.28,37.05,37.25,43900.0,35.1494,35.3676,35.1494,35.3391,43900.0
2009-04-17 10:10:00,37.25,37.26,37.17,37.21,29300.0,35.3391,35.3486,35.2632,35.3012,29300.0
2009-04-17 10:20:00,37.22,37.25,37.2,37.23,53000.0,35.3107,35.3391,35.2917,35.3202,53000.0
2009-04-17 10:30:00,37.23,37.27,37.2,37.26,55100.0,35.3202,35.3581,35.2917,35.3486,55100.0
2009-04-17 10:40:00,37.26,37.31,37.23,37.31,36200.0,35.3486,35.396,35.3202,35.396,36200.0
2009-04-17 10:50:00,37.3,37.31,37.25,37.26,21400.0,35.3866,35.396,35.3391,35.3486,21400.0
2009-04-17 11:00:00,37.27,37.28,37.25,37.26,24900.0,35.3581,35.3676,35.3391,35.3486,24900.0
2009-04-17 11:10:00,37.25,37.28,37.25,37.25,31800.0,35.3391,35.3676,35.3391,35.3391,31800.0
2009-04-17 11:20:00,37.26,37.35,37.25,37.35,92400.0,35.3486,35.434,35.3391,35.434,92400.0
2009-04-17 11:30:00,37.35,37.48,37.32,37.45,41700.0,35.434,35.5573,35.4055,35.5289,41700.0
2009-04-17 11:40:00,37.44,37.46,37.37,37.37,29500.0,35.5194,35.5384,35.453,35.453,29500.0
2009-04-17 11:50:00,37.37,37.43,37.36,37.4,46200.0,35.453,35.5099,35.4435,35.4814,46200.0
2009-04-17 12:00:00,37.4,37.46,37.38,37.46,24000.0,35.4814,35.5384,35.4625,35.5384,24000.0
2009-04-17 12:10:00,37.46,37.51,37.4,37.42,36600.0,35.5384,35.5858,35.4814,35.5004,36600.0
2009-04-17 12:20:00,37.42,37.51,37.42,37.51,14400.0,35.5004,35.5858,35.5004,35.5858,14400.0
2009-04-17 12:30:00,37.5,37.53,37.49,37.5,36700.0,35.5763,35.6048,35.5668,35.5763,36700.0
2009-04-17 12:40:00,37.5,37.61,37.49,37.59,34600.0,35.5763,35.6807,35.5668,35.6617,34600.0
2009-04-17 12:50:00,37.59,37.6,37.47,37.51,51200.0,35.6617,35.6712,35.5478,35.5858,51200.0
2009-04-17 13:00:00,37.51,37.54,37.49,37.51,40500.0,35.5858,35.6142,35.5668,35.5858,40500.0
2009-04-17 13:10:00,37.5,37.52,37.49,37.5,50700.0,35.5763,35.5953,35.5668,35.5763,50700.0
2009-04-17 13:20:00,37.51,37.53,37.49,37.51,67400.0,35.5858,35.6048,35.5668,35.5858,67400.0
2009-04-17 13:30:00,37.51,37.51,37.47,37.49,59100.0,35.5858,35.5858,35.5478,35.5668,59100.0
2009-04-17 13:40:00,37.5,37.61,37.49,37.58,44500.0,35.5763,35.6807,35.5668,35.6522,44500.0
2009-04-17 13:50:00,37.58,37.68,37.57,37.66,41700.0,35.6522,35.7471,35.6427,35.7281,41700.0
2009-04-17 14:00:00,37.66,37.72,37.6,37.65,52700.0,35.7281,35.785,35.6712,35.7186,52700.0
2009-04-17 14:10:00,37.65,37.82,37.65,37.82,53100.0,35.7186,35.8799,35.7186,35.8799,53100.0
2009-04-17 14:20:00,37.81,37.83,37.75,37.76,48800.0,35.8704,35.8894,35.8135,35.823,48800.0
2009-04-17 14:30:00,37.77,37.85,37.77,37.85,68400.0,35.8324,35.9083,35.8324,35.9083,68400.0
2009-04-17 14:40:00,37.85,37.85,37.78,37.78,52800.0,35.9083,35.9083,35.8419,35.8419,52800.0
2009-04-17 14:50:00,37.78,37.78,37.59,37.63,100500.0,35.8419,35.8419,35.6617,35.6996,100500.0
2009-04-17 15:00:00,37.62,37.66,37.62,37.64,135900.0,35.6901,35.7281,35.6901,35.7091,135900.0
2009-04-17 15:10:00,37.64,37.81,37.63,37.77,116700.0,35.7091,35.8704,35.6996,35.8324,116700.0
2009-04-17 15:20:00,37.77,37.85,37.71,37.76,123100.0,35.8324,35.9083,35.7755,35.823,123100.0
2009-04-17 15:30:00,37.75,37.76,37.58,37.59,133400.0,35.8135,35.823,35.6522,35.6617,133400.0
2009-04-17 15:40:00,37.6,37.76,37.59,37.65,194000.0,35.6712,35.823,35.6617,35.7186,194000.0
2009-04-17 15:50:00,37.65,37.69,37.59,37.67,237500.0,35.7186,35.7566,35.6617,35.7376,237500.0
2009-04-20 09:30:00,37.12,37.4,36.89,37.28,108700.0,35.2158,35.4814,34.9976,35.3676,108700.0
2009-04-20 09:40:00,37.26,37.41,37.23,37.23,100400.0,35.3486,35.4909,35.3202,35.3202,100400.0
2009-04-20 09:50:00,37.21,37.35,37.08,37.27,63800.0,35.3012,35.434,35.1778,35.3581,63800.0
2009-04-20 10:00:00,37.27,37.29,37.13,37.14,61800.0,35.3581,35.3771,35.2253,35.2348,61800.0
2009-04-20 10:10:00,37.12,37.15,36.95,36.95,67500.0,35.2158,35.2443,35.0545,35.0545,67500.0
2009-04-20 10:20:00,36.95,36.98,36.83,36.87,60400.0,35.0545,35.083,34.9407,34.9786,60400.0
2009-04-20 10:30:00,36.86,36.87,36.74,36.78,44400.0,34.9691,34.9786,34.8553,34.8932,44400.0
2009-04-20 10:40:00,36.79,36.82,36.57,36.57,41200.0,34.9027,34.9312,34.694,34.694,41200.0
2009-04-20 10:50:00,36.57,36.63,36.52,36.63,42400.0,34.694,34.7509,34.6466,34.7509,42400.0
2009-04-20 11:00:00,36.62,36.68,36.55,36.67,52600.0,34.7414,34.7984,34.675,34.7889,52600.0
2009-04-20 11:10:00,36.66,36.74,36.63,36.74,40000.0,34.7794,34.8553,34.7509,34.8553,40000.0
2009-04-20 11:20:00,36.73,36.86,36.72,36.75,181200.0,34.8458,34.9691,34.8363,34.8648,181200.0
2009-04-20 11:30:00,36.76,36.77,36.59,36.6,38800.0,34.8743,34.8837,34.713,34.7225,38800.0
2009-04-20 11:40:00,36.58,36.7,36.55,36.6,101600.0,34.7035,34.8173,34.675,34.7225,101600.0
2009-04-20 11:50:00,36.6,36.62,36.44,36.49,74800.0,34.7225,34.7414,34.5707,34.6181,74800.0
2009-04-20 12:00:00,36.47,36.51,36.41,36.48,47500.0,34.5991,34.6371,34.5422,34.6086,47500.0
2009-04-20 12:10:00,36.48,36.49,36.41,36.42,78300.0,34.6086,34.6181,34.5422,34.5517,78300.0
2009-04-20 12:20:00,36.42,36.48,36.42,36.48,44800.0,34.5517,34.6086,34.5517,34.6086,44800.0
2009-04-20 12:30:00,36.48,36.57,36.43,36.46,108100.0,34.6086,34.694,34.5612,34.5897,108100.0
2009-04-20 12:40:00,36.47,36.6,36.45,36.59,78200.0,34.5991,34.7225,34.5802,34.713,78200.0
2009-04-20 12:50:00,36.59,36.6,36.54,36.6,31700.0,34.713,34.7225,34.6655,34.7225,31700.0
2009-04-20 13:00:00,36.61,36.61,36.46,36.48,71600.0,34.732,34.732,34.5897,34.6086,71600.0
2009-04-20 13:10:00,36.48,36.49,36.36,36.36,33900.0,34.6086,34.6181,34.4948,34.4948,33900.0
2009-04-20 13:20:00,36.37,36.56,36.36,36.54,48300.0,34.5043,34.6845,34.4948,34.6655,48300.0
2009-04-20 13:30:00,36.54,36.62,36.49,36.57,46000.0,34.6655,34.7414,34.6181,34.694,46000.0
2009-04-20 13:40:00,36.57,36.61,36.49,36.5,40200.0,34.694,34.732,34.6181,34.6276,40200.0
2009-04-20 13:50:00,36.49,36.58,36.48,36.55,49200.0,34.6181,34.7035,34.6086,34.675,49200.0
2009-04-20 14:00:00,36.55,36.56,36.46,36.56,63900.0,34.675,34.6845,34.5897,34.6845,63900.0
2009-04-20 14:10:00,36.55,36.58,36.55,36.56,57000.0,34.675,34.7035,34.675,34.6845,57000.0
2009-04-20 14:20:00,36.56,36.61,36.53,36.6,45700.0,34.6845,34.732,34.6561,34.7225,45700.0
2009-04-20 14:30:00,36.6,36.66,36.53,36.54,49100.0,34.7225,34.7794,34.6561,34.6655,49100.0
2009-04-20 14:40:00,36.55,36.69,36.54,36.64,78800.0,34.675,34.8079,34.6655,34.7604,78800.0
2009-04-20 14:50:00,36.64,36.65,36.53,36.54,67400.0,34.7604,34.7699,34.6561,34.6655,67400.0
2009-04-20 15:00:00,36.55,36.65,36.54,36.64,95300.0,34.675,34.7699,34.6655,34.7604,95300.0
2009-04-20 15:10:00,36.63,36.64,36.57,36.61,84200.0,34.7509,34.7604,34.694,34.732,84200.0
2009-04-20 15:20:00,36.61,36.64,36.56,36.58,102500.0,34.732,34.7604,34.6845,34.7035,102500.0
2009-04-20 15:30:00,36.59,36.71,36.58,36.58,131900.0,34.713,34.8268,34.7035,34.7035,131900.0
2009-04-20 15:40:00,36.58,36.73,36.56,36.67,134900.0,34.7035,34.8458,34.6845,34.7889,134900.0
2009-04-20 15:50:00,36.68,36.68,36.53,36.58,167400.0,34.7984,34.7984,34.6561,34.7035,167400.0
2009-04-21 09:30:00,36.26,36.7,36.25,36.29,95800.0,34.3999,34.8173,34.3904,34.4284,95800.0
2009-04-21 09:40:00,36.29,36.29,36.02,36.03,96100.0,34.4284,34.4284,34.1722,34.1817,96100.0
2009-04-21 09:50:00,36.03,36.18,35.87,35.88,72700.0,34.1817,34.324,34.0299,34.0394,72700.0
2009-04-21 10:00:00,35.89,35.97,35.69,35.74,195900.0,34.0489,34.1248,33.8592,33.9066,195900.0
2009-04-21 10:10:00,35.74,35.74,35.36,35.5,205400.0,33.9066,33.9066,33.5461,33.6789,205400.0
2009-04-21 10:20:00,35.51,35.75,35.45,35.69,76300.0,33.6884,33.9161,33.6315,33.8592,76300.0
2009-04-21 10:30:00,35.7,35.86,35.68,35.79,123200.0,33.8686,34.0204,33.8497,33.954,123200.0
2009-04-21 10:40:00,35.78,35.84,35.73,35.78,255300.0,33.9445,34.0015,33.8971,33.9445,255300.0
2009-04-21 10:50:00,35.77,35.82,35.76,35.78,77700.0,33.935,33.9825,33.9256,33.9445,77700.0
2009-04-21 11:00:00,35.77,35.81,35.74,35.75,93000.0,33.935,33.973,33.9066,33.9161,93000.0
2009-04-21 11:10:00,35.75,35.79,35.72,35.75,217800.0,33.9161,33.954,33.8876,33.9161,217800.0
2009-04-21 11:20:00,35.75,35.82,35.69,35.69,198100.0,33.9161,33.9825,33.8592,33.8592,198100.0
2009-04-21 11:30:00,35.69,35.7,35.63,35.7,67200.0,33.8592,33.8686,33.8022,33.8686,67200.0
2009-04-21 11:40:00,35.7,35.8,35.7,35.76,73600.0,33.8686,33.9635,33.8686,33.9256,73600.0
2009-04-21 11:50:00,35.76,35.8,35.74,35.79,35400.0,33.9256,33.9635,33.9066,33.954,35400.0
2009-04-21 12:00:00,35.8,35.82,35.74,35.75,54600.0,33.9635,33.9825,33.9066,33.9161,54600.0
2009-04-21 12:10:00,35.75,35.77,35.68,35.72,50000.0,33.9161,33.935,33.8497,33.8876,50000.0
2009-04-21 12:20:00,35.71,35.75,35.63,35.64,58700.0,33.8781,33.9161,33.8022,33.8117,58700.0
2009-04-21 12:30:00,35.63,35.76,35.63,35.69,96800.0,33.8022,33.9256,33.8022,33.8592,96800.0
2009-04-21 12:40:00,35.69,35.8,35.69,35.79,63300.0,33.8592,33.9635,33.8592,33.954,63300.0
2009-04-21 12:50:00,35.78,35.79,35.72,35.73,73700.0,33.9445,33.954,33.8876,33.8971,73700.0
2009-04-21 13:00:00,35.72,35.74,35.65,35.65,88400.0,33.8876,33.9066,33.8212,33.8212,88400.0
2009-04-21 13:10:00,35.65,35.68,35.6,35.61,46200.0,33.8212,33.8497,33.7738,33.7833,46200.0
2009-04-21 13:20:00,35.6,35.66,35.54,35.55,95800.0,33.7738,33.8307,33.7168,33.7263,95800.0
2009-04-21 13:30:00,35.54,35.58,35.48,35.48,80300.0,33.7168,33.7548,33.6599,33.6599,80300.0
2009-04-21 13:40:00,35.49,35.54,35.45,35.47,83200.0,33.6694,33.7168,33.6315,33.6504,83200.0
2009-04-21 13:50:00,35.47,35.49,35.44,35.49,69700.0,33.6504,33.6694,33.622,33.6694,69700.0
2009-04-21 14:00:00,35.49,35.62,35.47,35.61,80500.0,33.6694,33.7927,33.6504,33.7833,80500.0
2009-04-21 14:10:00,35.62,35.65,35.58,35.62,83700.0,33.7927,33.8212,33.7548,33.7927,83700.0
2009-04-21 14:20:00,35.61,35.78,35.61,35.78,82100.0,33.7833,33.9445,33.7833,33.9445,82100.0
2009-04-21 14:30:00,35.77,35.85,35.77,35.79,108100.0,33.935,34.0109,33.935,33.954,108100.0
2009-04-21 14:40:00,35.8,35.84,35.77,35.79,91900.0,33.9635,34.0015,33.935,33.954,91900.0
2009-04-21 14:50:00,35.79,35.81,35.74,35.78,64300.0,33.954,33.973,33.9066,33.9445,64300.0
2009-04-21 15:00:00,35.78,35.9,35.75,35.9,90200.0,33.9445,34.0584,33.9161,34.0584,90200.0
2009-04-21 15:10:00,35.9,35.96,35.87,35.89,126500.0,34.0584,34.1153,34.0299,34.0489,126500.0
2009-04-21 15:20:00,35.88,35.89,35.81,35.81,94800.0,34.0394,34.0489,33.973,33.973,94800.0
2009-04-21 15:30:00,35.82,35.85,35.79,35.83,119400.0,33.9825,34.0109,33.954,33.992,119400.0
2009-04-21 15:40:00,35.82,35.85,35.74,35.76,153000.0,33.9825,34.0109,33.9066,33.9256,153000.0
2009-04-21 15:50:00,35.77,35.84,35.74,35.8,284400.0,33.935,34.0015,33.9066,33.9635,284400.0
2009-04-22 09:30:00,35.68,35.68,35.27,35.3,153900.0,33.8497,33.8497,33.4607,33.4892,153900.0
2009-04-22 09:40:00,35.3,35.3,35.0,35.06,104200.0,33.4892,33.4892,33.2045,33.2615,104200.0
2009-04-22 09:50:00,35.05,35.2,35.05,35.09,84800.0,33.252,33.3943,33.252,33.2899,84800.0
2009-04-22 10:00:00,35.09,35.37,35.09,35.35,77300.0,33.2899,33.5556,33.2899,33.5366,77300.0
2009-04-22 10:10:00,35.34,35.42,35.24,35.34,98400.0,33.5271,33.603,33.4322,33.5271,98400.0
2009-04-22 10:20:00,35.34,35.37,35.24,35.26,108400.0,33.5271,33.5556,33.4322,33.4512,108400.0
2009-04-22 10:30:00,35.26,35.4,35.24,35.39,99500.0,33.4512,33.584,33.4322,33.5745,99500.0
2009-04-22 10:40:00,35.39,35.54,35.35,35.54,57700.0,33.5745,33.7168,33.5366,33.7168,57700.0
2009-04-22 10:50:00,35.54,35.59,35.48,35.48,52200.0,33.7168,33.7643,33.6599,33.6599,52200.0
2009-04-22 11:00:00,35.49,35.53,35.46,35.49,70600.0,33.6694,33.7074,33.6409,33.6694,70600.0
2009-04-22 11:10:00,35.49,35.55,35.39,35.51,175200.0,33.6694,33.7263,33.5745,33.6884,175200.0
2009-04-22 11:20:00,35.5,35.52,35.46,35.49,66300.0,33.6789,33.6979,33.6409,33.6694,66300.0
2009-04-22 11:30:00,35.48,35.51,35.33,35.35,101200.0,33.6599,33.6884,33.5176,33.5366,101200.0
2009-04-22 11:40:00,35.34,35.35,35.19,35.25,110800.0,33.5271,33.5366,33.3848,33.4417,110800.0
2009-04-22 11:50:00,35.26,35.31,35.17,35.26,119500.0,33.4512,33.4986,33.3658,33.4512,119500.0
2009-04-22 12:00:00,35.27,35.35,35.26,35.31,42100.0,33.4607,33.5366,33.4512,33.4986,42100.0
2009-04-22 12:10:00,35.31,35.32,35.09,35.21,91600.0,33.4986,33.5081,33.2899,33.4038,91600.0
2009-04-22 12:20:00,35.21,35.21,35.01,35.04,92400.0,33.4038,33.4038,33.214,33.2425,92400.0
2009-04-22 12:30:00,35.04,35.13,34.97,35.09,169400.0,33.2425,33.3279,33.1761,33.2899,169400.0
2009-04-22 12:40:00,35.09,35.09,34.83,35.08,137400.0,33.2899,33.2899,33.0433,33.2804,137400.0
2009-04-22 12:50:00,35.08,35.09,35.04,35.08,126800.0,33.2804,33.2899,33.2425,33.2804,126800.0
2009-04-22 13:00:00,35.08,35.25,35.08,35.2,115700.0,33.2804,33.4417,33.2804,33.3943,115700.0
2009-04-22 13:10:00,35.2,35.32,35.13,35.31,71600.0,33.3943,33.5081,33.3279,33.4986,71600.0
2009-04-22 13:20:00,35.3,35.42,35.29,35.39,208700.0,33.4892,33.603,33.4797,33.5745,208700.0
2009-04-22 13:30:00,35.39,35.41,35.35,35.4,67200.0,33.5745,33.5935,33.5366,33.584,67200.0
2009-04-22 13:40:00,35.4,35.54,35.34,35.54,138500.0,33.584,33.7168,33.5271,33.7168,138500.0
2009-04-22 13:50:00,35.53,35.59,35.5,35.56,126400.0,33.7074,33.7643,33.6789,33.7358,126400.0
2009-04-22 14:00:00,35.55,35.58,35.53,35.53,171600.0,33.7263,33.7548,33.7074,33.7074,171600.0
2009-04-22 14:10:00,35.54,35.72,35.54,35.71,82700.0,33.7168,33.8876,33.7168,33.8781,82700.0
2009-04-22 14:20:00,35.7,35.8,35.7,35.8,105700.0,33.8686,33.9635,33.8686,33.9635,105700.0
2009-04-22 14:30:00,35.8,36.0,35.78,35.79,205700.0,33.9635,34.1532,33.9445,33.954,205700.0
2009-04-22 14:40:00,35.79,35.8,35.58,35.58,114800.0,33.954,33.9635,33.7548,33.7548,114800.0
2009-04-22 14:50:00,35.59,35.66,35.51,35.52,126300.0,33.7643,33.8307,33.6884,33.6979,126300.0
2009-04-22 15:00:00,35.52,35.69,35.49,35.65,176300.0,33.6979,33.8592,33.6694,33.8212,176300.0
2009-04-22 15:10:00,35.65,35.81,35.59,35.6,156900.0,33.8212,33.973,33.7643,33.7738,156900.0
2009-04-22 15:20:00,35.6,35.66,35.47,35.53,141600.0,33.7738,33.8307,33.6504,33.7074,141600.0
2009-04-22 15:30:00,35.53,35.53,35.25,35.29,157500.0,33.7074,33.7074,33.4417,33.4797,157500.0
2009-04-22 15:40:00,35.29,35.37,35.06,35.24,342700.0,33.4797,33.5556,33.2615,33.4322,342700.0
2009-04-22 15:50:00,35.24,35.35,35.15,35.18,333200.0,33.4322,33.5366,33.3469,33.3753,333200.0
2009-04-23 09:30:00,32.36,32.98,32.22,32.45,2238000.0,30.7,31.2882,30.5672,30.7854,2238000.0
2009-04-23 09:40:00,32.44,32.5,32.17,32.2,1684300.0,30.7759,30.8328,30.5197,30.5482,1684300.0
2009-04-23 09:50:00,32.2,32.31,31.06,31.39,2475400.0,30.5482,30.6525,29.4667,29.7797,2475400.0
2009-04-23 10:00:00,31.39,31.4,30.83,31.04,1734400.0,29.7797,29.7892,29.2485,29.4477,1734400.0
2009-04-23 10:10:00,31.04,31.68,31.02,31.58,1722700.0,29.4477,30.0549,29.4287,29.96,1722700.0
2009-04-23 10:20:00,31.58,32.05,31.54,31.75,1099600.0,29.96,30.4059,29.922,30.1213,1099600.0
2009-04-23 10:30:00,31.74,32.28,31.57,32.03,1161000.0,30.1118,30.6241,29.9505,30.3869,1161000.0
2009-04-23 10:40:00,32.03,32.1,31.85,31.97,1922200.0,30.3869,30.4533,30.2161,30.33,1922200.0
2009-04-23 10:50:00,31.97,31.98,31.49,31.71,1001700.0,30.33,30.3395,29.8746,30.0833,1001700.0
2009-04-23 11:00:00,31.71,31.9,31.7,31.85,472100.0,30.0833,30.2636,30.0738,30.2161,472100.0
2009-04-23 11:10:00,31.85,32.0,31.77,31.94,925900.0,30.2161,30.3584,30.1402,30.3015,925900.0
2009-04-23 11:20:00,31.94,32.0,31.9,32.0,366700.0,30.3015,30.3584,30.2636,30.3584,366700.0
2009-04-23 11:30:00,32.0,32.0,31.87,31.92,535400.0,30.3584,30.3584,30.2351,30.2825,535400.0
2009-04-23 11:40:00,31.93,32.04,31.92,32.02,1254300.0,30.292,30.3964,30.2825,30.3774,1254300.0
2009-04-23 11:50:00,32.03,32.33,32.03,32.27,610700.0,30.3869,30.6715,30.3869,30.6146,610700.0
2009-04-23 12:00:00,32.25,32.25,32.05,32.21,766600.0,30.5956,30.5956,30.4059,30.5577,766600.0
2009-04-23 12:10:00,32.21,32.5,32.2,32.47,592000.0,30.5577,30.8328,30.5482,30.8043,592000.0
2009-04-23 12:20:00,32.46,32.68,32.44,32.46,600000.0,30.7948,31.0036,30.7759,30.7948,600000.0
2009-04-23 12:30:00,32.45,32.46,32.21,32.33,523800.0,30.7854,30.7948,30.5577,30.6715,523800.0
2009-04-23 12:40:00,32.33,32.36,32.24,32.25,409400.0,30.6715,30.7,30.5861,30.5956,409400.0
2009-04-23 12:50:00,32.25,32.27,32.07,32.26,613200.0,30.5956,30.6146,30.4249,30.6051,613200.0
2009-04-23 13:00:00,32.26,32.39,32.19,32.19,293400.0,30.6051,30.7284,30.5387,30.5387,293400.0
2009-04-23 13:10:00,32.18,32.25,32.14,32.18,363500.0,30.5292,30.5956,30.4913,30.5292,363500.0
2009-04-23 13:20:00,32.18,32.39,32.17,32.33,253800.0,30.5292,30.7284,30.5197,30.6715,253800.0
2009-04-23 13:30:00,32.33,32.4,32.25,32.36,199000.0,30.6715,30.7379,30.5956,30.7,199000.0
2009-04-23 13:40:00,32.36,32.52,32.33,32.5,202000.0,30.7,30.8518,30.6715,30.8328,202000.0
2009-04-23 13:50:00,32.51,32.51,32.38,32.4,160200.0,30.8423,30.8423,30.7189,30.7379,160200.0
2009-04-23 14:00:00,32.39,32.42,32.22,32.25,350800.0,30.7284,30.7569,30.5672,30.5956,350800.0
2009-04-23 14:10:00,32.25,32.3,32.23,32.25,220200.0,30.5956,30.6431,30.5766,30.5956,220200.0
2009-04-23 14:20:00,32.25,32.26,32.05,32.14,513900.0,30.5956,30.6051,30.4059,30.4913,513900.0
2009-04-23 14:30:00,32.14,32.15,32.0,32.06,496700.0,30.4913,30.5007,30.3584,30.4154,496700.0
2009-04-23 14:40:00,32.07,32.12,32.0,32.02,403600.0,30.4249,30.4723,30.3584,30.3774,403600.0
2009-04-23 14:50:00,32.02,32.15,32.02,32.1,374300.0,30.3774,30.5007,30.3774,30.4533,374300.0
2009-04-23 15:00:00,32.1,32.18,32.08,32.15,491800.0,30.4533,30.5292,30.4343,30.5007,491800.0
2009-04-23 15:10:00,32.15,32.15,32.05,32.15,649200.0,30.5007,30.5007,30.4059,30.5007,649200.0
2009-04-23 15:20:00,32.15,32.15,32.0,32.06,356900.0,30.5007,30.5007,30.3584,30.4154,356900.0
2009-04-23 15:30:00,32.06,32.19,32.05,32.16,658000.0,30.4154,30.5387,30.4059,30.5102,658000.0
2009-04-23 15:40:00,32.15,32.42,32.15,32.4,785400.0,30.5007,30.7569,30.5007,30.7379,785400.0
2009-04-23 15:50:00,32.4,32.51,32.2,32.33,700500.0,30.7379,30.8423,30.5482,30.6715,700500.0
2009-04-24 09:30:00,32.58,32.58,32.21,32.35,610000.0,30.9087,30.9087,30.5577,30.6905,610000.0
2009-04-24 09:40:00,32.36,32.65,32.17,32.63,418200.0,30.7,30.9751,30.5197,30.9561,418200.0
2009-04-24 09:50:00,32.63,33.29,32.59,33.26,503400.0,30.9561,31.5823,30.9182,31.5538,503400.0
2009-04-24 10:00:00,33.27,33.54,33.25,33.31,305500.0,31.5633,31.8194,31.5443,31.6012,305500.0
2009-04-24 10:10:00,33.31,33.59,33.19,33.34,231900.0,31.6012,31.8669,31.4874,31.6297,231900.0
2009-04-24 10:20:00,33.36,33.43,33.23,33.38,117700.0,31.6487,31.7151,31.5253,31.6677,117700.0
2009-04-24 10:30:00,33.38,34.13,33.35,34.06,317000.0,31.6677,32.3792,31.6392,32.3128,317000.0
2009-04-24 10:40:00,34.06,34.24,33.86,33.98,387200.0,32.3128,32.4835,32.123,32.2369,387200.0
2009-04-24 10:50:00,33.98,34.02,33.88,33.99,168900.0,32.2369,32.2748,32.142,32.2464,168900.0
2009-04-24 11:00:00,33.98,34.26,33.97,34.07,153400.0,32.2369,32.5025,32.2274,32.3223,153400.0
2009-04-24 11:10:00,34.07,34.07,33.9,33.9,347600.0,32.3223,32.3223,32.161,32.161,347600.0
2009-04-24 11:20:00,33.9,33.95,33.72,33.78,228300.0,32.161,32.2084,31.9902,32.0471,228300.0
2009-04-24 11:30:00,33.77,33.79,33.71,33.76,136800.0,32.0376,32.0566,31.9807,32.0282,136800.0
2009-04-24 11:40:00,33.76,33.91,33.72,33.74,184200.0,32.0282,32.1705,31.9902,32.0092,184200.0
2009-04-24 11:50:00,33.73,33.76,33.62,33.76,118900.0,31.9997,32.0282,31.8953,32.0282,118900.0
2009-04-24 12:00:00,33.76,33.81,33.71,33.78,88800.0,32.0282,32.0756,31.9807,32.0471,88800.0
2009-04-24 12:10:00,33.79,34.02,33.78,33.95,210800.0,32.0566,32.2748,32.0471,32.2084,210800.0
2009-04-24 12:20:00,33.94,34.02,33.9,34.02,74600.0,32.1989,32.2748,32.161,32.2748,74600.0
2009-04-24 12:30:00,34.01,34.02,33.71,33.79,266000.0,32.2653,32.2748,31.9807,32.0566,266000.0
2009-04-24 12:40:00,33.78,33.83,33.76,33.8,131500.0,32.0471,32.0946,32.0282,32.0661,131500.0
2009-04-24 12:50:00,33.79,33.85,33.75,33.82,171800.0,32.0566,32.1135,32.0187,32.0851,171800.0
2009-04-24 13:00:00,33.82,33.82,33.57,33.58,248700.0,32.0851,32.0851,31.8479,31.8574,248700.0
2009-04-24 13:10:00,33.58,33.59,33.53,33.55,252600.0,31.8574,31.8669,31.81,31.8289,252600.0
2009-04-24 13:20:00,33.56,33.64,33.54,33.59,172700.0,31.8384,31.9143,31.8194,31.8669,172700.0
2009-04-24 13:30:00,33.6,33.69,33.59,33.61,146500.0,31.8764,31.9617,31.8669,31.8859,146500.0
2009-04-24 13:40:00,33.6,33.62,33.59,33.6,99000.0,31.8764,31.8953,31.8669,31.8764,99000.0
2009-04-24 13:50:00,33.61,33.61,33.55,33.6,165400.0,31.8859,31.8859,31.8289,31.8764,165400.0
2009-04-24 14:00:00,33.6,33.6,33.21,33.26,370400.0,31.8764,31.8764,31.5064,31.5538,370400.0
2009-04-24 14:10:00,33.26,33.28,33.05,33.2,259300.0,31.5538,31.5728,31.3546,31.4969,259300.0
2009-04-24 14:20:00,33.21,33.37,33.15,33.29,216900.0,31.5064,31.6582,31.4494,31.5823,216900.0
2009-04-24 14:30:00,33.3,33.48,33.22,33.43,501900.0,31.5918,31.7625,31.5159,31.7151,501900.0
2009-04-24 14:40:00,33.43,33.52,33.19,33.2,317800.0,31.7151,31.8005,31.4874,31.4969,317800.0
2009-04-24 14:50:00,33.2,33.29,33.09,33.25,494900.0,31.4969,31.5823,31.3925,31.5443,494900.0
2009-04-24 15:00:00,33.25,33.36,33.2,33.24,223500.0,31.5443,31.6487,31.4969,31.5348,223500.0
2009-04-24 15:10:00,33.25,33.28,33.16,33.22,324400.0,31.5443,31.5728,31.4589,31.5159,324400.0
2009-04-24 15:20:00,33.23,33.27,33.2,33.24,287100.0,31.5253,31.5633,31.4969,31.5348,287100.0
2009-04-24 15:30:00,33.24,33.31,33.24,33.26,390000.0,31.5348,31.6012,31.5348,31.5538,390000.0
2009-04-24 15:40:00,33.25,33.27,33.13,33.18,614800.0,31.5443,31.5633,31.4305,31.4779,614800.0
2009-04-24 15:50:00,33.18,33.26,32.99,33.14,912100.0,31.4779,31.5538,31.2977,31.44,912100.0
2009-04-27 09:30:00,32.9,33.14,32.54,32.71,392800.0,31.2123,31.44,30.8707,31.032,392800.0
2009-04-27 09:40:00,32.73,32.84,32.5,32.71,326000.0,31.051,31.1554,30.8328,31.032,326000.0
2009-04-27 09:50:00,32.7,32.79,32.58,32.63,638400.0,31.0225,31.1079,30.9087,30.9561,638400.0
2009-04-27 10:00:00,32.63,32.91,32.53,32.87,379100.0,30.9561,31.2218,30.8613,31.1838,379100.0
2009-04-27 10:10:00,32.87,32.87,32.59,32.77,276900.0,31.1838,31.1838,30.9182,31.0889,276900.0
2009-04-27 10:20:00,32.77,32.94,32.7,32.9,348900.0,31.0889,31.2502,31.0225,31.2123,348900.0
2009-04-27 10:30:00,32.91,32.91,32.8,32.87,322200.0,31.2218,31.2218,31.1174,31.1838,322200.0
2009-04-27 10:40:00,32.87,33.01,32.87,33.01,380400.0,31.1838,31.3166,31.1838,31.3166,380400.0
2009-04-27 10:50:00,33.01,33.2,33.01,33.17,135400.0,31.3166,31.4969,31.3166,31.4684,135400.0
2009-04-27 11:00:00,33.16,33.3,33.16,33.26,248900.0,31.4589,31.5918,31.4589,31.5538,248900.0
2009-04-27 11:10:00,33.27,33.27,32.94,32.94,208500.0,31.5633,31.5633,31.2502,31.2502,208500.0
2009-04-27 11:20:00,32.94,32.95,32.83,32.89,220700.0,31.2502,31.2597,31.1459,31.2028,220700.0
2009-04-27 11:30:00,32.88,32.91,32.81,32.86,85300.0,31.1933,31.2218,31.1269,31.1743,85300.0
2009-04-27 11:40:00,32.87,32.87,32.75,32.79,206200.0,31.1838,31.1838,31.07,31.1079,206200.0
2009-04-27 11:50:00,32.79,32.84,32.7,32.81,224800.0,31.1079,31.1554,31.0225,31.1269,224800.0
2009-04-27 12:00:00,32.81,32.98,32.79,32.9,110400.0,31.1269,31.2882,31.1079,31.2123,110400.0
2009-04-27 12:10:00,32.9,32.94,32.87,32.91,96500.0,31.2123,31.2502,31.1838,31.2218,96500.0
2009-04-27 12:20:00,32.9,32.97,32.9,32.96,163700.0,31.2123,31.2787,31.2123,31.2692,163700.0
2009-04-27 12:30:00,32.98,32.99,32.9,32.9,108100.0,31.2882,31.2977,31.2123,31.2123,108100.0
2009-04-27 12:40:00,32.9,32.91,32.83,32.88,108900.0,31.2123,31.2218,31.1459,31.1933,108900.0
2009-04-27 12:50:00,32.87,32.9,32.86,32.86,231200.0,31.1838,31.2123,31.1743,31.1743,231200.0
2009-04-27 13:00:00,32.87,32.9,32.84,32.86,93500.0,31.1838,31.2123,31.1554,31.1743,93500.0
2009-04-27 13:10:00,32.85,32.9,32.81,32.82,70700.0,31.1648,31.2123,31.1269,31.1364,70700.0
2009-04-27 13:20:00,32.82,32.82,32.75,32.78,198500.0,31.1364,31.1364,31.07,31.0984,198500.0
2009-04-27 13:30:00,32.78,32.81,32.75,32.77,125900.0,31.0984,31.1269,31.07,31.0889,125900.0
2009-04-27 13:40:00,32.76,32.83,32.72,32.74,157600.0,31.0795,31.1459,31.0415,31.0605,157600.0
2009-04-27 13:50:00,32.75,32.78,32.66,32.78,103000.0,31.07,31.0984,30.9846,31.0984,103000.0
2009-04-27 14:00:00,32.78,32.81,32.75,32.75,73500.0,31.0984,31.1269,31.07,31.07,73500.0
2009-04-27 14:10:00,32.75,32.82,32.74,32.76,128000.0,31.07,31.1364,31.0605,31.0795,128000.0
2009-04-27 14:20:00,32.76,32.78,32.75,32.76,106600.0,31.0795,31.0984,31.07,31.0795,106600.0
2009-04-27 14:30:00,32.76,32.83,32.76,32.81,67300.0,31.0795,31.1459,31.0795,31.1269,67300.0
2009-04-27 14:40:00,32.81,32.81,32.75,32.79,97800.0,31.1269,31.1269,31.07,31.1079,97800.0
2009-04-27 14:50:00,32.79,32.85,32.78,32.85,87100.0,31.1079,31.1648,31.0984,31.1648,87100.0
2009-04-27 15:00:00,32.85,32.85,32.77,32.79,148000.0,31.1648,31.1648,31.0889,31.1079,148000.0
2009-04-27 15:10:00,32.79,32.94,32.78,32.94,198800.0,31.1079,31.2502,31.0984,31.2502,198800.0
2009-04-27 15:20:00,32.94,32.98,32.79,32.83,123400.0,31.2502,31.2882,31.1079,31.1459,123400.0
2009-04-27 15:30:00,32.83,32.88,32.79,32.84,273300.0,31.1459,31.1933,31.1079,31.1554,273300.0
2009-04-27 15:40:00,32.83,32.86,32.78,32.84,237700.0,31.1459,31.1743,31.0984,31.1554,237700.0
2009-04-27 15:50:00,32.84,32.85,32.75,32.79,329100.0,31.1554,31.1648,31.07,31.1079,329100.0
2009-04-28 09:30:00,32.39,32.8,32.27,32.74,436500.0,30.7284,31.1174,30.6146,31.0605,436500.0
2009-04-28 09:40:00,32.74,33.11,32.61,33.1,994700.0,31.0605,31.4115,30.9372,31.402,994700.0
2009-04-28 09:50:00,33.1,33.44,33.05,33.22,496600.0,31.402,31.7246,31.3546,31.5159,496600.0
2009-04-28 10:00:00,33.22,33.33,33.17,33.21,185800.0,31.5159,31.6202,31.4684,31.5064,185800.0
2009-04-28 10:10:00,33.19,33.21,33.09,33.11,135200.0,31.4874,31.5064,31.3925,31.4115,135200.0
2009-04-28 10:20:00,33.11,33.14,33.0,33.11,493700.0,31.4115,31.44,31.3071,31.4115,493700.0
2009-04-28 10:30:00,33.1,33.23,33.09,33.16,123800.0,31.402,31.5253,31.3925,31.4589,123800.0
2009-04-28 10:40:00,33.16,33.29,33.16,33.25,293900.0,31.4589,31.5823,31.4589,31.5443,293900.0
2009-04-28 10:50:00,33.26,33.28,33.17,33.21,284400.0,31.5538,31.5728,31.4684,31.5064,284400.0
2009-04-28 11:00:00,33.22,33.26,33.18,33.2,173700.0,31.5159,31.5538,31.4779,31.4969,173700.0
2009-04-28 11:10:00,33.2,33.25,33.16,33.2,225500.0,31.4969,31.5443,31.4589,31.4969,225500.0
2009-04-28 11:20:00,33.2,33.22,33.14,33.2,93500.0,31.4969,31.5159,31.44,31.4969,93500.0
2009-04-28 11:30:00,33.19,33.28,33.17,33.25,126400.0,31.4874,31.5728,31.4684,31.5443,126400.0
2009-04-28 11:40:00,33.26,33.26,33.12,33.2,84700.0,31.5538,31.5538,31.421,31.4969,84700.0
2009-04-28 11:50:00,33.2,33.23,33.09,33.22,78600.0,31.4969,31.5253,31.3925,31.5159,78600.0
2009-04-28 12:00:00,33.21,33.27,33.2,33.22,113400.0,31.5064,31.5633,31.4969,31.5159,113400.0
2009-04-28 12:10:00,33.22,33.31,33.21,33.21,64800.0,31.5159,31.6012,31.5064,31.5064,64800.0
2009-04-28 12:20:00,33.22,33.36,33.21,33.31,83800.0,31.5159,31.6487,31.5064,31.6012,83800.0
2009-04-28 12:30:00,33.31,33.48,33.31,33.46,75500.0,31.6012,31.7625,31.6012,31.7435,75500.0
2009-04-28 12:40:00,33.45,33.51,33.42,33.48,77000.0,31.7341,31.791,31.7056,31.7625,77000.0
2009-04-28 12:50:00,33.49,33.56,33.42,33.53,128100.0,31.772,31.8384,31.7056,31.81,128100.0
2009-04-28 13:00:00,33.54,33.67,33.4,33.46,100400.0,31.8194,31.9428,31.6866,31.7435,100400.0
2009-04-28 13:10:00,33.46,33.55,33.46,33.5,127400.0,31.7435,31.8289,31.7435,31.7815,127400.0
2009-04-28 13:20:00,33.51,33.62,33.5,33.59,105700.0,31.791,31.8953,31.7815,31.8669,105700.0
2009-04-28 13:30:00,33.59,33.89,33.54,33.87,197400.0,31.8669,32.1515,31.8194,32.1325,197400.0
2009-04-28 13:40:00,33.87,33.98,33.87,33.95,187000.0,32.1325,32.2369,32.1325,32.2084,187000.0
2009-04-28 13:50:00,33.94,33.98,33.91,33.94,231600.0,32.1989,32.2369,32.1705,32.1989,231600.0
2009-04-28 14:00:00,33.95,33.96,33.79,33.83,135500.0,32.2084,32.2179,32.0566,32.0946,135500.0
2009-04-28 14:10:00,33.83,33.88,33.71,33.71,97000.0,32.0946,32.142,31.9807,31.9807,97000.0
2009-04-28 14:20:00,33.72,33.86,33.71,33.84,123500.0,31.9902,32.123,31.9807,32.1041,123500.0
2009-04-28 14:30:00,33.84,33.89,33.77,33.8,76800.0,32.1041,32.1515,32.0376,32.0661,76800.0
2009-04-28 14:40:00,33.8,33.83,33.71,33.71,101500.0,32.0661,32.0946,31.9807,31.9807,101500.0
2009-04-28 14:50:00,33.71,33.82,33.66,33.8,311300.0,31.9807,32.0851,31.9333,32.0661,311300.0
2009-04-28 15:00:00,33.81,33.93,33.79,33.92,182300.0,32.0756,32.1894,32.0566,32.1799,182300.0
2009-04-28 15:10:00,33.93,34.03,33.87,33.87,226500.0,32.1894,32.2843,32.1325,32.1325,226500.0
2009-04-28 15:20:00,33.87,33.96,33.82,33.9,196300.0,32.1325,32.2179,32.0851,32.161,196300.0
2009-04-28 15:30:00,33.91,33.95,33.77,33.8,267500.0,32.1705,32.2084,32.0376,32.0661,267500.0
2009-04-28 15:40:00,33.8,33.88,33.79,33.85,286300.0,32.0661,32.142,32.0566,32.1135,286300.0
2009-04-28 15:50:00,33.85,33.86,33.74,33.76,329100.0,32.1135,32.123,32.0092,32.0282,329100.0
2009-04-29 09:30:00,34.02,34.11,33.67,33.99,376100.0,32.2748,32.3602,31.9428,32.2464,376100.0
2009-04-29 09:40:00,34.01,34.03,33.84,33.9,180200.0,32.2653,32.2843,32.1041,32.161,180200.0
2009-04-29 09:50:00,33.91,33.92,33.7,33.78,267800.0,32.1705,32.1799,31.9712,32.0471,267800.0
2009-04-29 10:00:00,33.78,33.8,33.53,33.67,217400.0,32.0471,32.0661,31.81,31.9428,217400.0
2009-04-29 10:10:00,33.67,33.95,33.67,33.93,184300.0,31.9428,32.2084,31.9428,32.1894,184300.0
2009-04-29 10:20:00,33.93,33.94,33.76,33.8,251500.0,32.1894,32.1989,32.0282,32.0661,251500.0
2009-04-29 10:30:00,33.79,33.81,33.73,33.8,328000.0,32.0566,32.0756,31.9997,32.0661,328000.0
2009-04-29 10:40:00,33.8,33.85,33.75,33.78,210600.0,32.0661,32.1135,32.0187,32.0471,210600.0
2009-04-29 10:50:00,33.77,33.77,33.64,33.69,320800.0,32.0376,32.0376,31.9143,31.9617,320800.0
2009-04-29 11:00:00,33.69,33.73,33.37,33.47,363900.0,31.9617,31.9997,31.6582,31.753,363900.0
2009-04-29 11:10:00,33.47,33.54,33.42,33.49,228100.0,31.753,31.8194,31.7056,31.772,228100.0
2009-04-29 11:20:00,33.49,33.64,33.38,33.41,222200.0,31.772,31.9143,31.6677,31.6961,222200.0
2009-04-29 11:30:00,33.41,33.42,33.19,33.32,133500.0,31.6961,31.7056,31.4874,31.6107,133500.0
2009-04-29 11:40:00,33.31,33.45,33.21,33.44,143100.0,31.6012,31.7341,31.5064,31.7246,143100.0
2009-04-29 11:50:00,33.44,33.46,33.4,33.44,124400.0,31.7246,31.7435,31.6866,31.7246,124400.0
2009-04-29 12:00:00,33.45,33.62,33.45,33.6,116400.0,31.7341,31.8953,31.7341,31.8764,116400.0
2009-04-29 12:10:00,33.6,33.73,33.56,33.65,126400.0,31.8764,31.9997,31.8384,31.9238,126400.0
2009-04-29 12:20:00,33.64,33.72,33.64,33.72,127000.0,31.9143,31.9902,31.9143,31.9902,127000.0
2009-04-29 12:30:00,33.71,33.73,33.65,33.71,116000.0,31.9807,31.9997,31.9238,31.9807,116000.0
2009-04-29 12:40:00,33.72,33.78,33.7,33.73,122200.0,31.9902,32.0471,31.9712,31.9997,122200.0
2009-04-29 12:50:00,33.73,33.74,33.65,33.65,90400.0,31.9997,32.0092,31.9238,31.9238,90400.0
2009-04-29 13:00:00,33.66,33.71,33.65,33.66,44800.0,31.9333,31.9807,31.9238,31.9333,44800.0
2009-04-29 13:10:00,33.65,33.65,33.53,33.6,153600.0,31.9238,31.9238,31.81,31.8764,153600.0
2009-04-29 13:20:00,33.6,33.74,33.59,33.68,113200.0,31.8764,32.0092,31.8669,31.9523,113200.0
2009-04-29 13:30:00,33.68,33.79,33.68,33.73,110900.0,31.9523,32.0566,31.9523,31.9997,110900.0
2009-04-29 13:40:00,33.73,33.79,33.71,33.73,95700.0,31.9997,32.0566,31.9807,31.9997,95700.0
2009-04-29 13:50:00,33.73,33.83,33.7,33.81,81000.0,31.9997,32.0946,31.9712,32.0756,81000.0
2009-04-29 14:00:00,33.82,33.94,33.79,33.94,205900.0,32.0851,32.1989,32.0566,32.1989,205900.0
2009-04-29 14:10:00,33.94,34.04,33.91,34.01,214300.0,32.1989,32.2938,32.1705,32.2653,214300.0
2009-04-29 14:20:00,34.01,34.11,33.99,34.09,327500.0,32.2653,32.3602,32.2464,32.3412,327500.0
2009-04-29 14:30:00,34.11,34.19,33.99,34.03,283200.0,32.3602,32.4361,32.2464,32.2843,283200.0
2009-04-29 14:40:00,34.04,34.22,33.99,34.07,295900.0,32.2938,32.4646,32.2464,32.3223,295900.0
2009-04-29 14:50:00,34.06,34.07,33.95,34.01,160400.0,32.3128,32.3223,32.2084,32.2653,160400.0
2009-04-29 15:00:00,34.01,34.05,33.96,34.0,155800.0,32.2653,32.3033,32.2179,32.2558,155800.0
2009-04-29 15:10:00,34.0,34.04,33.87,33.9,188600.0,32.2558,32.2938,32.1325,32.161,188600.0
2009-04-29 15:20:00,33.91,33.99,33.82,33.9,185400.0,32.1705,32.2464,32.0851,32.161,185400.0
2009-04-29 15:30:00,33.9,34.04,33.82,34.04,196600.0,32.161,32.2938,32.0851,32.2938,196600.0
2009-04-29 15:40:00,34.04,34.06,33.79,33.88,178900.0,32.2938,32.3128,32.0566,32.142,178900.0
2009-04-29 15:50:00,33.89,33.97,33.85,33.94,352100.0,32.1515,32.2274,32.1135,32.1989,352100.0
2009-04-30 09:30:00,34.37,34.65,33.97,34.6,131100.0,32.6069,32.8725,32.2274,32.8251,131100.0
2009-04-30 09:40:00,34.6,34.89,34.6,34.76,130100.0,32.8251,33.1002,32.8251,32.9769,130100.0
2009-04-30 09:50:00,34.75,34.92,34.69,34.89,94100.0,32.9674,33.1287,32.9104,33.1002,94100.0
2009-04-30 10:00:00,34.88,35.37,34.88,35.35,208100.0,33.0907,33.5556,33.0907,33.5366,208100.0
2009-04-30 10:10:00,35.35,35.77,35.35,35.6,315400.0,33.5366,33.935,33.5366,33.7738,315400.0
2009-04-30 10:20:00,35.6,35.95,35.59,35.85,277800.0,33.7738,34.1058,33.7643,34.0109,277800.0
2009-04-30 10:30:00,35.84,35.92,35.39,35.42,360700.0,34.0015,34.0774,33.5745,33.603,360700.0
2009-04-30 10:40:00,35.42,35.49,35.34,35.42,215300.0,33.603,33.6694,33.5271,33.603,215300.0
2009-04-30 10:50:00,35.42,35.69,35.4,35.65,141300.0,33.603,33.8592,33.584,33.8212,141300.0
2009-04-30 11:00:00,35.66,35.84,35.63,35.8,130000.0,33.8307,34.0015,33.8022,33.9635,130000.0
2009-04-30 11:10:00,35.8,36.0,35.79,35.95,60600.0,33.9635,34.1532,33.954,34.1058,60600.0
2009-04-30 11:20:00,35.95,36.0,35.93,36.0,80700.0,34.1058,34.1532,34.0868,34.1532,80700.0
2009-04-30 11:30:00,35.99,36.09,35.89,36.02,160300.0,34.1438,34.2386,34.0489,34.1722,160300.0
2009-04-30 11:40:00,36.02,36.14,35.98,36.11,185900.0,34.1722,34.2861,34.1343,34.2576,185900.0
2009-04-30 11:50:00,36.1,36.12,35.99,36.0,229900.0,34.2481,34.2671,34.1438,34.1532,229900.0
2009-04-30 12:00:00,36.0,36.09,35.98,36.09,165600.0,34.1532,34.2386,34.1343,34.2386,165600.0
2009-04-30 12:10:00,36.08,36.16,35.94,35.94,253700.0,34.2291,34.305,34.0963,34.0963,253700.0
2009-04-30 12:20:00,35.94,35.94,35.67,35.67,249300.0,34.0963,34.0963,33.8402,33.8402,249300.0
2009-04-30 12:30:00,35.69,35.69,35.55,35.68,409900.0,33.8592,33.8592,33.7263,33.8497,409900.0
2009-04-30 12:40:00,35.67,35.73,35.59,35.64,159300.0,33.8402,33.8971,33.7643,33.8117,159300.0
2009-04-30 12:50:00,35.64,35.74,35.56,35.69,201700.0,33.8117,33.9066,33.7358,33.8592,201700.0
2009-04-30 13:00:00,35.69,35.71,35.56,35.58,302900.0,33.8592,33.8781,33.7358,33.7548,302900.0
2009-04-30 13:10:00,35.58,35.7,35.55,35.59,280300.0,33.7548,33.8686,33.7263,33.7643,280300.0
2009-04-30 13:20:00,35.59,35.61,35.49,35.5,199600.0,33.7643,33.7833,33.6694,33.6789,199600.0
2009-04-30 13:30:00,35.5,35.54,35.4,35.42,330500.0,33.6789,33.7168,33.584,33.603,330500.0
2009-04-30 13:40:00,35.43,35.47,35.37,35.37,81400.0,33.6125,33.6504,33.5556,33.5556,81400.0
2009-04-30 13:50:00,35.37,35.38,35.16,35.18,289500.0,33.5556,33.5651,33.3563,33.3753,289500.0
2009-04-30 14:00:00,35.18,35.21,35.12,35.13,133300.0,33.3753,33.4038,33.3184,33.3279,133300.0
2009-04-30 14:10:00,35.14,35.21,35.07,35.2,106000.0,33.3374,33.4038,33.271,33.3943,106000.0
2009-04-30 14:20:00,35.21,35.21,35.12,35.14,114700.0,33.4038,33.4038,33.3184,33.3374,114700.0
2009-04-30 14:30:00,35.13,35.18,35.09,35.17,87600.0,33.3279,33.3753,33.2899,33.3658,87600.0
2009-04-30 14:40:00,35.16,35.2,35.07,35.15,84600.0,33.3563,33.3943,33.271,33.3469,84600.0
2009-04-30 14:50:00,35.15,35.19,35.06,35.07,123900.0,33.3469,33.3848,33.2615,33.271,123900.0
2009-04-30 15:00:00,35.08,35.09,34.8,34.81,185000.0,33.2804,33.2899,33.0148,33.0243,185000.0
2009-04-30 15:10:00,34.8,35.0,34.8,34.9,169100.0,33.0148,33.2045,33.0148,33.1097,169100.0
2009-04-30 15:20:00,34.89,34.97,34.87,34.97,90000.0,33.1002,33.1761,33.0812,33.1761,90000.0
2009-04-30 15:30:00,34.97,35.06,34.97,35.0,181900.0,33.1761,33.2615,33.1761,33.2045,181900.0
2009-04-30 15:40:00,35.0,35.27,35.0,35.24,233900.0,33.2045,33.4607,33.2045,33.4322,233900.0
2009-04-30 15:50:00,35.23,35.25,34.99,34.99,331700.0,33.4227,33.4417,33.1951,33.1951,331700.0
2009-05-01 09:30:00,35.03,35.37,34.61,34.75,177600.0,33.233,33.5556,32.8346,32.9674,177600.0
2009-05-01 09:40:00,34.75,35.16,34.73,35.01,293900.0,32.9674,33.3563,32.9484,33.214,293900.0
2009-05-01 09:50:00,35.01,35.73,35.01,35.56,366600.0,33.214,33.8971,33.214,33.7358,366600.0
2009-05-01 10:00:00,35.57,35.71,35.53,35.65,222700.0,33.7453,33.8781,33.7074,33.8212,222700.0
2009-05-01 10:10:00,35.65,35.74,35.55,35.57,133400.0,33.8212,33.9066,33.7263,33.7453,133400.0
2009-05-01 10:20:00,35.57,35.97,35.57,35.85,220600.0,33.7453,34.1248,33.7453,34.0109,220600.0
2009-05-01 10:30:00,35.85,36.08,35.84,36.01,259200.0,34.0109,34.2291,34.0015,34.1627,259200.0
2009-05-01 10:40:00,36.01,36.15,35.93,36.07,149600.0,34.1627,34.2956,34.0868,34.2197,149600.0
2009-05-01 10:50:00,36.08,36.14,35.93,35.97,151300.0,34.2291,34.2861,34.0868,34.1248,151300.0
2009-05-01 11:00:00,35.97,36.0,35.9,35.91,229900.0,34.1248,34.1532,34.0584,34.0679,229900.0
2009-05-01 11:10:00,35.9,35.94,35.87,35.88,103400.0,34.0584,34.0963,34.0299,34.0394,103400.0
2009-05-01 11:20:00,35.88,36.13,35.88,36.03,313600.0,34.0394,34.2766,34.0394,34.1817,313600.0
2009-05-01 11:30:00,36.03,36.48,35.98,36.25,365300.0,34.1817,34.6086,34.1343,34.3904,365300.0
2009-05-01 11:40:00,36.25,36.64,36.18,36.3,300800.0,34.3904,34.7604,34.324,34.4379,300800.0
2009-05-01 11:50:00,36.3,36.34,36.16,36.32,145300.0,34.4379,34.4758,34.305,34.4568,145300.0
2009-05-01 12:00:00,36.31,36.35,36.29,36.34,71900.0,34.4473,34.4853,34.4284,34.4758,71900.0
2009-05-01 12:10:00,36.33,36.43,36.29,36.39,138300.0,34.4663,34.5612,34.4284,34.5232,138300.0
2009-05-01 12:20:00,36.41,36.95,36.36,36.69,378200.0,34.5422,35.0545,34.4948,34.8079,378200.0
2009-05-01 12:30:00,36.69,36.72,36.54,36.64,77000.0,34.8079,34.8363,34.6655,34.7604,77000.0
2009-05-01 12:40:00,36.65,36.68,36.47,36.48,51700.0,34.7699,34.7984,34.5991,34.6086,51700.0
2009-05-01 12:50:00,36.48,36.98,36.48,36.9,225000.0,34.6086,35.083,34.6086,35.0071,225000.0
2009-05-01 13:00:00,36.9,37.13,36.82,36.97,301100.0,35.0071,35.2253,34.9312,35.0735,301100.0
2009-05-01 13:10:00,36.95,36.95,36.71,36.71,86700.0,35.0545,35.0545,34.8268,34.8268,86700.0
2009-05-01 13:20:00,36.71,36.78,36.57,36.62,137200.0,34.8268,34.8932,34.694,34.7414,137200.0
2009-05-01 13:30:00,36.62,37.14,36.52,36.64,476200.0,34.7414,35.2348,34.6466,34.7604,476200.0
2009-05-01 13:40:00,36.63,36.96,36.6,36.73,329300.0,34.7509,35.064,34.7225,34.8458,329300.0
2009-05-01 13:50:00,36.74,36.8,36.71,36.77,132000.0,34.8553,34.9122,34.8268,34.8837,132000.0
2009-05-01 14:00:00,36.76,36.89,36.72,36.81,144600.0,34.8743,34.9976,34.8363,34.9217,144600.0
2009-05-01 14:10:00,36.81,36.83,36.65,36.66,90400.0,34.9217,34.9407,34.7699,34.7794,90400.0
2009-05-01 14:20:00,36.67,36.67,36.54,36.56,128900.0,34.7889,34.7889,34.6655,34.6845,128900.0
2009-05-01 14:30:00,36.57,36.59,36.41,36.46,215000.0,34.694,34.713,34.5422,34.5897,215000.0
2009-05-01 14:40:00,36.47,36.47,36.29,36.3,139400.0,34.5991,34.5991,34.4284,34.4379,139400.0
2009-05-01 14:50:00,36.29,36.3,36.17,36.2,198100.0,34.4284,34.4379,34.3145,34.343,198100.0
2009-05-01 15:00:00,36.2,36.42,36.13,36.31,337900.0,34.343,34.5517,34.2766,34.4473,337900.0
2009-05-01 15:10:00,36.32,36.4,36.25,36.32,111900.0,34.4568,34.5327,34.3904,34.4568,111900.0
2009-05-01 15:20:00,36.32,36.34,36.21,36.24,88500.0,34.4568,34.4758,34.3525,34.3809,88500.0
2009-05-01 15:30:00,36.24,36.33,36.13,36.26,118600.0,34.3809,34.4663,34.2766,34.3999,118600.0
2009-05-01 15:40:00,36.27,36.36,36.26,36.28,108200.0,34.4094,34.4948,34.3999,34.4189,108200.0
2009-05-01 15:50:00,36.29,36.61,36.28,36.52,367100.0,34.4284,34.732,34.4189,34.6466,367100.0
2009-05-04 09:30:00,36.96,37.39,36.36,36.82,246800.0,35.064,35.4719,34.4948,34.9312,246800.0
2009-05-04 09:40:00,36.83,37.07,36.77,37.01,230000.0,34.9407,35.1684,34.8837,35.1114,230000.0
2009-05-04 09:50:00,37.01,37.07,36.82,37.06,184000.0,35.1114,35.1684,34.9312,35.1589,184000.0
2009-05-04 10:00:00,37.06,37.7,37.06,37.69,396000.0,35.1589,35.766,35.1589,35.7566,396000.0
2009-05-04 10:10:00,37.68,37.87,37.63,37.86,384600.0,35.7471,35.9273,35.6996,35.9178,384600.0
2009-05-04 10:20:00,37.87,37.9,37.28,37.36,310600.0,35.9273,35.9558,35.3676,35.4435,310600.0
2009-05-04 10:30:00,37.36,37.65,37.24,37.65,147300.0,35.4435,35.7186,35.3296,35.7186,147300.0
2009-05-04 10:40:00,37.66,37.68,37.31,37.39,170200.0,35.7281,35.7471,35.396,35.4719,170200.0
2009-05-04 10:50:00,37.39,37.5,37.36,37.42,161300.0,35.4719,35.5763,35.4435,35.5004,161300.0
2009-05-04 11:00:00,37.42,37.7,37.42,37.51,133800.0,35.5004,35.766,35.5004,35.5858,133800.0
2009-05-04 11:10:00,37.5,37.51,37.32,37.34,164300.0,35.5763,35.5858,35.4055,35.4245,164300.0
2009-05-04 11:20:00,37.34,37.54,37.32,37.54,109800.0,35.4245,35.6142,35.4055,35.6142,109800.0
2009-05-04 11:30:00,37.55,37.55,37.4,37.42,83800.0,35.6237,35.6237,35.4814,35.5004,83800.0
2009-05-04 11:40:00,37.42,37.45,37.34,37.35,106700.0,35.5004,35.5289,35.4245,35.434,106700.0
2009-05-04 11:50:00,37.35,37.36,37.12,37.23,154500.0,35.434,35.4435,35.2158,35.3202,154500.0
2009-05-04 12:00:00,37.23,37.4,37.22,37.28,127500.0,35.3202,35.4814,35.3107,35.3676,127500.0
2009-05-04 12:10:00,37.27,37.32,37.18,37.19,182600.0,35.3581,35.4055,35.2727,35.2822,182600.0
2009-05-04 12:20:00,37.19,37.21,37.01,37.04,202800.0,35.2822,35.3012,35.1114,35.1399,202800.0
2009-05-04 12:30:00,37.04,37.24,37.04,37.23,139800.0,35.1399,35.3296,35.1399,35.3202,139800.0
2009-05-04 12:40:00,37.22,37.33,37.19,37.3,128200.0,35.3107,35.415,35.2822,35.3866,128200.0
2009-05-04 12:50:00,37.3,37.3,37.23,37.24,84900.0,35.3866,35.3866,35.3202,35.3296,84900.0
2009-05-04 13:00:00,37.25,37.27,37.23,37.27,68900.0,35.3391,35.3581,35.3202,35.3581,68900.0
2009-05-04 13:10:00,37.26,37.26,37.22,37.23,63000.0,35.3486,35.3486,35.3107,35.3202,63000.0
2009-05-04 13:20:00,37.22,37.25,37.19,37.19,39200.0,35.3107,35.3391,35.2822,35.2822,39200.0
2009-05-04 13:30:00,37.19,37.26,37.15,37.25,72800.0,35.2822,35.3486,35.2443,35.3391,72800.0
2009-05-04 13:40:00,37.25,37.25,37.22,37.22,45200.0,35.3391,35.3391,35.3107,35.3107,45200.0
2009-05-04 13:50:00,37.22,37.23,37.11,37.17,103200.0,35.3107,35.3202,35.2063,35.2632,103200.0
2009-05-04 14:00:00,37.17,37.17,37.05,37.06,106000.0,35.2632,35.2632,35.1494,35.1589,106000.0
2009-05-04 14:10:00,37.06,37.15,37.03,37.08,185500.0,35.1589,35.2443,35.1304,35.1778,185500.0
2009-05-04 14:20:00,37.07,37.1,37.01,37.08,246300.0,35.1684,35.1968,35.1114,35.1778,246300.0
2009-05-04 14:30:00,37.08,37.1,37.04,37.05,176300.0,35.1778,35.1968,35.1399,35.1494,176300.0
2009-05-04 14:40:00,37.05,37.14,37.05,37.09,197100.0,35.1494,35.2348,35.1494,35.1873,197100.0
2009-05-04 14:50:00,37.1,37.13,37.06,37.08,124600.0,35.1968,35.2253,35.1589,35.1778,124600.0
2009-05-04 15:00:00,37.08,37.1,37.02,37.04,160700.0,35.1778,35.1968,35.1209,35.1399,160700.0
2009-05-04 15:10:00,37.04,37.15,37.02,37.03,116600.0,35.1399,35.2443,35.1209,35.1304,116600.0
2009-05-04 15:20:00,37.02,37.04,36.98,36.99,138500.0,35.1209,35.1399,35.083,35.0925,138500.0
2009-05-04 15:30:00,37.0,37.01,36.89,36.93,197800.0,35.1019,35.1114,34.9976,35.0355,197800.0
2009-05-04 15:40:00,36.93,36.99,36.85,36.85,196000.0,35.0355,35.0925,34.9596,34.9596,196000.0
2009-05-04 15:50:00,36.86,37.0,36.85,37.0,431700.0,34.9691,35.1019,34.9596,35.1019,431700.0
2009-05-05 09:30:00,36.81,37.37,36.8,36.95,150400.0,34.9217,35.453,34.9122,35.0545,150400.0
2009-05-05 09:40:00,36.97,37.04,36.94,37.0,155800.0,35.0735,35.1399,35.045,35.1019,155800.0
2009-05-05 09:50:00,36.99,37.02,36.96,36.99,152700.0,35.0925,35.1209,35.064,35.0925,152700.0
2009-05-05 10:00:00,36.99,37.0,36.88,36.96,136600.0,35.0925,35.1019,34.9881,35.064,136600.0
2009-05-05 10:10:00,36.97,37.01,36.95,36.99,84000.0,35.0735,35.1114,35.0545,35.0925,84000.0
2009-05-05 10:20:00,36.99,37.03,36.94,36.97,192500.0,35.0925,35.1304,35.045,35.0735,192500.0
2009-05-05 10:30:00,36.97,36.97,36.7,36.72,134100.0,35.0735,35.0735,34.8173,34.8363,134100.0
2009-05-05 10:40:00,36.72,36.78,36.67,36.71,148000.0,34.8363,34.8932,34.7889,34.8268,148000.0
2009-05-05 10:50:00,36.71,36.74,36.57,36.6,115600.0,34.8268,34.8553,34.694,34.7225,115600.0
2009-05-05 11:00:00,36.6,36.6,36.42,36.43,113700.0,34.7225,34.7225,34.5517,34.5612,113700.0
2009-05-05 11:10:00,36.42,36.49,36.35,36.47,115500.0,34.5517,34.6181,34.4853,34.5991,115500.0
2009-05-05 11:20:00,36.47,36.5,36.44,36.5,56300.0,34.5991,34.6276,34.5707,34.6276,56300.0
2009-05-05 11:30:00,36.49,36.51,36.44,36.49,89800.0,34.6181,34.6371,34.5707,34.6181,89800.0
2009-05-05 11:40:00,36.49,36.5,36.45,36.49,36100.0,34.6181,34.6276,34.5802,34.6181,36100.0
2009-05-05 11:50:00,36.49,36.49,36.46,36.47,31200.0,34.6181,34.6181,34.5897,34.5991,31200.0
2009-05-05 12:00:00,36.47,36.49,36.38,36.39,64600.0,34.5991,34.6181,34.5138,34.5232,64600.0
2009-05-05 12:10:00,36.39,36.4,36.38,36.39,51700.0,34.5232,34.5327,34.5138,34.5232,51700.0
2009-05-05 12:20:00,36.39,36.4,36.36,36.4,38500.0,34.5232,34.5327,34.4948,34.5327,38500.0
2009-05-05 12:30:00,36.39,36.4,36.39,36.39,47600.0,34.5232,34.5327,34.5232,34.5232,47600.0
2009-05-05 12:40:00,36.4,36.4,36.39,36.4,87400.0,34.5327,34.5327,34.5232,34.5327,87400.0
2009-05-05 12:50:00,36.4,36.4,36.39,36.4,101800.0,34.5327,34.5327,34.5232,34.5327,101800.0
2009-05-05 13:00:00,36.4,36.4,36.39,36.39,42900.0,34.5327,34.5327,34.5232,34.5232,42900.0
2009-05-05 13:10:00,36.39,36.4,36.34,36.39,148400.0,34.5232,34.5327,34.4758,34.5232,148400.0
2009-05-05 13:20:00,36.39,36.39,36.35,36.39,58300.0,34.5232,34.5232,34.4853,34.5232,58300.0
2009-05-05 13:30:00,36.38,36.39,36.33,36.34,103000.0,34.5138,34.5232,34.4663,34.4758,103000.0
2009-05-05 13:40:00,36.35,36.35,36.24,36.32,174200.0,34.4853,34.4853,34.3809,34.4568,174200.0
2009-05-05 13:50:00,36.31,36.36,36.2,36.32,194400.0,34.4473,34.4948,34.343,34.4568,194400.0
2009-05-05 14:00:00,36.31,36.36,36.29,36.36,102700.0,34.4473,34.4948,34.4284,34.4948,102700.0
2009-05-05 14:10:00,36.37,36.52,36.36,36.49,141200.0,34.5043,34.6466,34.4948,34.6181,141200.0
2009-05-05 14:20:00,36.49,36.5,36.38,36.38,73600.0,34.6181,34.6276,34.5138,34.5138,73600.0
2009-05-05 14:30:00,36.38,36.42,36.37,36.39,54300.0,34.5138,34.5517,34.5043,34.5232,54300.0
2009-05-05 14:40:00,36.4,36.43,36.32,36.42,74300.0,34.5327,34.5612,34.4568,34.5517,74300.0
2009-05-05 14:50:00,36.42,36.44,36.38,36.38,105800.0,34.5517,34.5707,34.5138,34.5138,105800.0
2009-05-05 15:00:00,36.38,36.42,36.37,36.4,108400.0,34.5138,34.5517,34.5043,34.5327,108400.0
2009-05-05 15:10:00,36.41,36.42,36.39,36.4,90500.0,34.5422,34.5517,34.5232,34.5327,90500.0
2009-05-05 15:20:00,36.4,36.59,36.39,36.58,109700.0,34.5327,34.713,34.5232,34.7035,109700.0
2009-05-05 15:30:00,36.57,36.62,36.55,36.56,185300.0,34.694,34.7414,34.675,34.6845,185300.0
2009-05-05 15:40:00,36.57,36.58,36.47,36.49,223500.0,34.694,34.7035,34.5991,34.6181,223500.0
2009-05-05 15:50:00,36.5,36.56,36.45,36.54,268300.0,34.6276,34.6845,34.5802,34.6655,268300.0
2009-05-06 09:30:00,36.71,37.0,36.64,36.9,108800.0,34.8268,35.1019,34.7604,35.0071,108800.0
2009-05-06 09:40:00,36.9,36.9,36.48,36.54,183500.0,35.0071,35.0071,34.6086,34.6655,183500.0
2009-05-06 09:50:00,36.54,36.62,36.04,36.04,100400.0,34.6655,34.7414,34.1912,34.1912,100400.0
2009-05-06 10:00:00,36.05,36.23,35.88,36.01,251300.0,34.2007,34.3714,34.0394,34.1627,251300.0
2009-05-06 10:10:00,36.02,36.03,35.76,35.76,211600.0,34.1722,34.1817,33.9256,33.9256,211600.0
2009-05-06 10:20:00,35.76,35.81,35.68,35.69,145600.0,33.9256,33.973,33.8497,33.8592,145600.0
2009-05-06 10:30:00,35.69,35.75,35.67,35.72,133900.0,33.8592,33.9161,33.8402,33.8876,133900.0
2009-05-06 10:40:00,35.72,35.83,35.71,35.82,176200.0,33.8876,33.992,33.8781,33.9825,176200.0
2009-05-06 10:50:00,35.82,36.03,35.82,36.0,301200.0,33.9825,34.1817,33.9825,34.1532,301200.0
2009-05-06 11:00:00,35.99,36.13,35.95,35.98,98900.0,34.1438,34.2766,34.1058,34.1343,98900.0
2009-05-06 11:10:00,36.0,36.09,35.95,35.95,88700.0,34.1532,34.2386,34.1058,34.1058,88700.0
2009-05-06 11:20:00,35.95,35.97,35.85,35.95,62700.0,34.1058,34.1248,34.0109,34.1058,62700.0
2009-05-06 11:30:00,35.95,35.97,35.88,35.9,73600.0,34.1058,34.1248,34.0394,34.0584,73600.0
2009-05-06 11:40:00,35.9,35.92,35.86,35.9,48300.0,34.0584,34.0774,34.0204,34.0584,48300.0
2009-05-06 11:50:00,35.89,36.01,35.87,35.99,37300.0,34.0489,34.1627,34.0299,34.1438,37300.0
2009-05-06 12:00:00,36.0,36.06,35.97,36.0,73700.0,34.1532,34.2102,34.1248,34.1532,73700.0
2009-05-06 12:10:00,35.99,36.09,35.97,35.98,49700.0,34.1438,34.2386,34.1248,34.1343,49700.0
2009-05-06 12:20:00,36.0,36.06,35.98,35.99,45100.0,34.1532,34.2102,34.1343,34.1438,45100.0
2009-05-06 12:30:00,35.98,36.0,35.9,35.9,47500.0,34.1343,34.1532,34.0584,34.0584,47500.0
2009-05-06 12:40:00,35.9,35.99,35.83,35.85,70100.0,34.0584,34.1438,33.992,34.0109,70100.0
2009-05-06 12:50:00,35.84,35.88,35.67,35.71,124300.0,34.0015,34.0394,33.8402,33.8781,124300.0
2009-05-06 13:00:00,35.71,35.71,35.53,35.58,158000.0,33.8781,33.8781,33.7074,33.7548,158000.0
2009-05-06 13:10:00,35.59,35.75,35.56,35.58,100000.0,33.7643,33.9161,33.7358,33.7548,100000.0
2009-05-06 13:20:00,35.59,35.63,35.51,35.52,161500.0,33.7643,33.8022,33.6884,33.6979,161500.0
2009-05-06 13:30:00,35.51,35.61,35.47,35.54,93600.0,33.6884,33.7833,33.6504,33.7168,93600.0
2009-05-06 13:40:00,35.53,35.65,35.48,35.57,66900.0,33.7074,33.8212,33.6599,33.7453,66900.0
2009-05-06 13:50:00,35.58,35.74,35.55,35.72,70300.0,33.7548,33.9066,33.7263,33.8876,70300.0
2009-05-06 14:00:00,35.72,35.76,35.69,35.71,86200.0,33.8876,33.9256,33.8592,33.8781,86200.0
2009-05-06 14:10:00,35.71,35.75,35.68,35.72,69100.0,33.8781,33.9161,33.8497,33.8876,69100.0
2009-05-06 14:20:00,35.72,35.77,35.7,35.71,65600.0,33.8876,33.935,33.8686,33.8781,65600.0
2009-05-06 14:30:00,35.7,35.77,35.67,35.77,68400.0,33.8686,33.935,33.8402,33.935,68400.0
2009-05-06 14:40:00,35.78,35.78,35.69,35.73,74100.0,33.9445,33.9445,33.8592,33.8971,74100.0
2009-05-06 14:50:00,35.72,35.77,35.58,35.6,120300.0,33.8876,33.935,33.7548,33.7738,120300.0
2009-05-06 15:00:00,35.6,35.61,35.55,35.56,150600.0,33.7738,33.7833,33.7263,33.7358,150600.0
2009-05-06 15:10:00,35.57,35.57,35.41,35.42,200900.0,33.7453,33.7453,33.5935,33.603,200900.0
2009-05-06 15:20:00,35.42,35.52,35.38,35.4,257700.0,33.603,33.6979,33.5651,33.584,257700.0
2009-05-06 15:30:00,35.39,35.47,35.32,35.4,203600.0,33.5745,33.6504,33.5081,33.584,203600.0
2009-05-06 15:40:00,35.4,35.52,35.39,35.49,239800.0,33.584,33.6979,33.5745,33.6694,239800.0
2009-05-06 15:50:00,35.49,35.61,35.43,35.54,328600.0,33.6694,33.7833,33.6125,33.7168,328600.0
2009-05-07 09:30:00,35.98,36.28,35.47,36.0,227100.0,34.1343,34.4189,33.6504,34.1532,227100.0
2009-05-07 09:40:00,36.02,36.1,35.85,35.88,139400.0,34.1722,34.2481,34.0109,34.0394,139400.0
2009-05-07 09:50:00,35.88,36.02,35.63,35.73,134300.0,34.0394,34.1722,33.8022,33.8971,134300.0
2009-05-07 10:00:00,35.74,35.92,35.73,35.89,148000.0,33.9066,34.0774,33.8971,34.0489,148000.0
2009-05-07 10:10:00,35.9,36.1,35.74,36.05,106100.0,34.0584,34.2481,33.9066,34.2007,106100.0
2009-05-07 10:20:00,36.05,36.05,35.94,35.99,84800.0,34.2007,34.2007,34.0963,34.1438,84800.0
2009-05-07 10:30:00,35.99,36.2,35.96,36.17,113000.0,34.1438,34.343,34.1153,34.3145,113000.0
2009-05-07 10:40:00,36.17,36.18,35.92,35.96,40100.0,34.3145,34.324,34.0774,34.1153,40100.0
2009-05-07 10:50:00,35.97,36.1,35.97,36.07,23200.0,34.1248,34.2481,34.1248,34.2197,23200.0
2009-05-07 11:00:00,36.06,36.15,36.02,36.09,60300.0,34.2102,34.2956,34.1722,34.2386,60300.0
2009-05-07 11:10:00,36.09,36.16,36.07,36.14,154500.0,34.2386,34.305,34.2197,34.2861,154500.0
2009-05-07 11:20:00,36.15,36.24,36.15,36.16,74700.0,34.2956,34.3809,34.2956,34.305,74700.0
2009-05-07 11:30:00,36.16,36.21,36.12,36.21,72200.0,34.305,34.3525,34.2671,34.3525,72200.0
2009-05-07 11:40:00,36.21,36.27,36.14,36.14,24400.0,34.3525,34.4094,34.2861,34.2861,24400.0
2009-05-07 11:50:00,36.13,36.28,36.11,36.27,29500.0,34.2766,34.4189,34.2576,34.4094,29500.0
2009-05-07 12:00:00,36.26,36.39,36.26,36.37,107000.0,34.3999,34.5232,34.3999,34.5043,107000.0
2009-05-07 12:10:00,36.38,36.43,36.36,36.41,43100.0,34.5138,34.5612,34.4948,34.5422,43100.0
2009-05-07 12:20:00,36.42,36.44,36.37,36.39,29700.0,34.5517,34.5707,34.5043,34.5232,29700.0
2009-05-07 12:30:00,36.39,36.48,36.38,36.44,31800.0,34.5232,34.6086,34.5138,34.5707,31800.0
2009-05-07 12:40:00,36.43,36.58,36.43,36.5,55100.0,34.5612,34.7035,34.5612,34.6276,55100.0
2009-05-07 12:50:00,36.5,36.52,36.44,36.48,221700.0,34.6276,34.6466,34.5707,34.6086,221700.0
2009-05-07 13:00:00,36.49,36.53,36.38,36.48,54500.0,34.6181,34.6561,34.5138,34.6086,54500.0
2009-05-07 13:10:00,36.48,36.51,36.46,36.5,78900.0,34.6086,34.6371,34.5897,34.6276,78900.0
2009-05-07 13:20:00,36.49,36.59,36.49,36.58,81000.0,34.6181,34.713,34.6181,34.7035,81000.0
2009-05-07 13:30:00,36.57,36.65,36.57,36.61,103100.0,34.694,34.7699,34.694,34.732,103100.0
2009-05-07 13:40:00,36.61,36.64,36.54,36.57,87300.0,34.732,34.7604,34.6655,34.694,87300.0
2009-05-07 13:50:00,36.56,36.64,36.56,36.6,150200.0,34.6845,34.7604,34.6845,34.7225,150200.0
2009-05-07 14:00:00,36.59,36.6,36.48,36.48,48500.0,34.713,34.7225,34.6086,34.6086,48500.0
2009-05-07 14:10:00,36.48,36.48,36.32,36.35,66000.0,34.6086,34.6086,34.4568,34.4853,66000.0
2009-05-07 14:20:00,36.36,36.44,36.35,36.39,128600.0,34.4948,34.5707,34.4853,34.5232,128600.0
2009-05-07 14:30:00,36.39,36.4,36.28,36.28,87800.0,34.5232,34.5327,34.4189,34.4189,87800.0
2009-05-07 14:40:00,36.28,36.28,36.2,36.2,181800.0,34.4189,34.4189,34.343,34.343,181800.0
2009-05-07 14:50:00,36.2,36.29,36.19,36.22,81000.0,34.343,34.4284,34.3335,34.362,81000.0
2009-05-07 15:00:00,36.22,36.27,36.1,36.25,453800.0,34.362,34.4094,34.2481,34.3904,453800.0
2009-05-07 15:10:00,36.25,36.32,36.23,36.32,152200.0,34.3904,34.4568,34.3714,34.4568,152200.0
2009-05-07 15:20:00,36.31,36.41,36.3,36.38,263200.0,34.4473,34.5422,34.4379,34.5138,263200.0
2009-05-07 15:30:00,36.38,36.42,36.18,36.42,381200.0,34.5138,34.5517,34.324,34.5517,381200.0
2009-05-07 15:40:00,36.4,36.63,36.38,36.54,264300.0,34.5327,34.7509,34.5138,34.6655,264300.0
2009-05-07 15:50:00,36.54,36.67,36.43,36.54,561000.0,34.6655,34.7889,34.5612,34.6655,561000.0
2009-05-08 09:30:00,36.91,37.24,36.69,37.22,99100.0,35.0166,35.3296,34.8079,35.3107,99100.0
2009-05-08 09:40:00,37.23,37.39,37.04,37.32,114500.0,35.3202,35.4719,35.1399,35.4055,114500.0
2009-05-08 09:50:00,37.32,37.36,37.27,37.28,197800.0,35.4055,35.4435,35.3581,35.3676,197800.0
2009-05-08 10:00:00,37.27,37.37,37.18,37.3,139800.0,35.3581,35.453,35.2727,35.3866,139800.0
2009-05-08 10:10:00,37.3,37.3,37.14,37.18,203400.0,35.3866,35.3866,35.2348,35.2727,203400.0
2009-05-08 10:20:00,37.17,37.18,37.03,37.16,134600.0,35.2632,35.2727,35.1304,35.2537,134600.0
2009-05-08 10:30:00,37.16,37.17,37.0,37.01,148200.0,35.2537,35.2632,35.1019,35.1114,148200.0
2009-05-08 10:40:00,37.01,37.11,37.0,37.01,98900.0,35.1114,35.2063,35.1019,35.1114,98900.0
2009-05-08 10:50:00,37.01,37.06,36.91,37.0,95000.0,35.1114,35.1589,35.0166,35.1019,95000.0
2009-05-08 11:00:00,37.0,37.12,36.94,37.04,98100.0,35.1019,35.2158,35.045,35.1399,98100.0
2009-05-08 11:10:00,37.03,37.06,36.97,36.98,53200.0,35.1304,35.1589,35.0735,35.083,53200.0
2009-05-08 11:20:00,36.97,36.99,36.87,36.94,98300.0,35.0735,35.0925,34.9786,35.045,98300.0
2009-05-08 11:30:00,36.94,37.03,36.88,36.92,88700.0,35.045,35.1304,34.9881,35.0261,88700.0
2009-05-08 11:40:00,36.9,37.0,36.9,36.91,60200.0,35.0071,35.1019,35.0071,35.0166,60200.0
2009-05-08 11:50:00,36.92,37.0,36.91,36.99,41700.0,35.0261,35.1019,35.0166,35.0925,41700.0
2009-05-08 12:00:00,36.99,37.0,36.92,36.95,41600.0,35.0925,35.1019,35.0261,35.0545,41600.0
2009-05-08 12:10:00,36.95,37.01,36.95,37.01,74600.0,35.0545,35.1114,35.0545,35.1114,74600.0
2009-05-08 12:20:00,37.0,37.01,36.9,36.9,44700.0,35.1019,35.1114,35.0071,35.0071,44700.0
2009-05-08 12:30:00,36.9,36.91,36.8,36.91,43400.0,35.0071,35.0166,34.9122,35.0166,43400.0
2009-05-08 12:40:00,36.92,37.02,36.87,36.91,85900.0,35.0261,35.1209,34.9786,35.0166,85900.0
2009-05-08 12:50:00,36.91,37.0,36.9,36.97,132400.0,35.0166,35.1019,35.0071,35.0735,132400.0
2009-05-08 13:00:00,36.96,37.02,36.9,36.91,47600.0,35.064,35.1209,35.0071,35.0166,47600.0
2009-05-08 13:10:00,36.91,36.91,36.83,36.87,69600.0,35.0166,35.0166,34.9407,34.9786,69600.0
2009-05-08 13:20:00,36.88,36.94,36.83,36.85,68100.0,34.9881,35.045,34.9407,34.9596,68100.0
2009-05-08 13:30:00,36.85,36.9,36.8,36.84,49000.0,34.9596,35.0071,34.9122,34.9502,49000.0
2009-05-08 13:40:00,36.85,36.97,36.83,36.94,37500.0,34.9596,35.0735,34.9407,35.045,37500.0
2009-05-08 13:50:00,36.95,36.95,36.84,36.86,28900.0,35.0545,35.0545,34.9502,34.9691,28900.0
2009-05-08 14:00:00,36.87,36.98,36.78,36.81,172800.0,34.9786,35.083,34.8932,34.9217,172800.0
2009-05-08 14:10:00,36.8,36.91,36.8,36.85,57000.0,34.9122,35.0166,34.9122,34.9596,57000.0
2009-05-08 14:20:00,36.84,36.92,36.84,36.85,64800.0,34.9502,35.0261,34.9502,34.9596,64800.0
2009-05-08 14:30:00,36.85,36.87,36.83,36.84,44400.0,34.9596,34.9786,34.9407,34.9502,44400.0
2009-05-08 14:40:00,36.84,36.85,36.77,36.81,196900.0,34.9502,34.9596,34.8837,34.9217,196900.0
2009-05-08 14:50:00,36.81,36.82,36.75,36.79,109000.0,34.9217,34.9312,34.8648,34.9027,109000.0
2009-05-08 15:00:00,36.78,36.81,36.63,36.7,108300.0,34.8932,34.9217,34.7509,34.8173,108300.0
2009-05-08 15:10:00,36.7,36.7,36.53,36.55,134800.0,34.8173,34.8173,34.6561,34.675,134800.0
2009-05-08 15:20:00,36.55,36.6,36.41,36.54,454100.0,34.675,34.7225,34.5422,34.6655,454100.0
2009-05-08 15:30:00,36.54,36.65,36.54,36.61,108900.0,34.6655,34.7699,34.6655,34.732,108900.0
2009-05-08 15:40:00,36.61,36.68,36.46,36.48,318100.0,34.732,34.7984,34.5897,34.6086,318100.0
2009-05-08 15:50:00,36.47,36.7,36.42,36.66,386500.0,34.5991,34.8173,34.5517,34.7794,386500.0
2009-05-11 09:30:00,36.2,36.58,36.11,36.22,54300.0,34.343,34.7035,34.2576,34.362,54300.0
2009-05-11 09:40:00,36.22,36.25,35.99,36.0,89800.0,34.362,34.3904,34.1438,34.1532,89800.0
2009-05-11 09:50:00,36.0,36.18,36.0,36.18,100100.0,34.1532,34.324,34.1532,34.324,100100.0
2009-05-11 10:00:00,36.18,36.45,36.16,36.45,116100.0,34.324,34.5802,34.305,34.5802,116100.0
2009-05-11 10:10:00,36.45,36.49,36.33,36.47,66500.0,34.5802,34.6181,34.4663,34.5991,66500.0
2009-05-11 10:20:00,36.48,36.61,36.48,36.53,59100.0,34.6086,34.732,34.6086,34.6561,59100.0
2009-05-11 10:30:00,36.54,36.73,36.51,36.58,63800.0,34.6655,34.8458,34.6371,34.7035,63800.0
2009-05-11 10:40:00,36.58,36.71,36.5,36.5,52500.0,34.7035,34.8268,34.6276,34.6276,52500.0
2009-05-11 10:50:00,36.5,36.54,36.36,36.39,122700.0,34.6276,34.6655,34.4948,34.5232,122700.0
2009-05-11 11:00:00,36.4,36.5,36.37,36.5,62900.0,34.5327,34.6276,34.5043,34.6276,62900.0
2009-05-11 11:10:00,36.5,36.6,36.49,36.59,51400.0,34.6276,34.7225,34.6181,34.713,51400.0
2009-05-11 11:20:00,36.59,36.64,36.58,36.64,46100.0,34.713,34.7604,34.7035,34.7604,46100.0
2009-05-11 11:30:00,36.63,36.69,36.55,36.55,55200.0,34.7509,34.8079,34.675,34.675,55200.0
2009-05-11 11:40:00,36.56,36.65,36.54,36.62,37200.0,34.6845,34.7699,34.6655,34.7414,37200.0
2009-05-11 11:50:00,36.62,36.64,36.51,36.53,40300.0,34.7414,34.7604,34.6371,34.6561,40300.0
2009-05-11 12:00:00,36.52,36.53,36.45,36.47,45600.0,34.6466,34.6561,34.5802,34.5991,45600.0
2009-05-11 12:10:00,36.47,36.59,36.45,36.58,32300.0,34.5991,34.713,34.5802,34.7035,32300.0
2009-05-11 12:20:00,36.59,36.64,36.58,36.63,50900.0,34.713,34.7604,34.7035,34.7509,50900.0
2009-05-11 12:30:00,36.64,36.64,36.59,36.59,35900.0,34.7604,34.7604,34.713,34.713,35900.0
2009-05-11 12:40:00,36.59,36.69,36.55,36.69,199400.0,34.713,34.8079,34.675,34.8079,199400.0
2009-05-11 12:50:00,36.67,36.7,36.66,36.66,32900.0,34.7889,34.8173,34.7794,34.7794,32900.0
2009-05-11 13:00:00,36.66,36.66,36.58,36.64,39900.0,34.7794,34.7794,34.7035,34.7604,39900.0
2009-05-11 13:10:00,36.64,36.74,36.64,36.73,38000.0,34.7604,34.8553,34.7604,34.8458,38000.0
2009-05-11 13:20:00,36.73,36.74,36.66,36.72,58900.0,34.8458,34.8553,34.7794,34.8363,58900.0
2009-05-11 13:30:00,36.71,36.73,36.68,36.68,82700.0,34.8268,34.8458,34.7984,34.7984,82700.0
2009-05-11 13:40:00,36.69,36.7,36.67,36.7,50200.0,34.8079,34.8173,34.7889,34.8173,50200.0
2009-05-11 13:50:00,36.69,36.73,36.69,36.7,28700.0,34.8079,34.8458,34.8079,34.8173,28700.0
2009-05-11 14:00:00,36.71,36.71,36.57,36.57,74400.0,34.8268,34.8268,34.694,34.694,74400.0
2009-05-11 14:10:00,36.57,36.61,36.52,36.6,68500.0,34.694,34.732,34.6466,34.7225,68500.0
2009-05-11 14:20:00,36.61,36.68,36.56,36.68,52900.0,34.732,34.7984,34.6845,34.7984,52900.0
2009-05-11 14:30:00,36.68,36.72,36.62,36.64,62500.0,34.7984,34.8363,34.7414,34.7604,62500.0
2009-05-11 14:40:00,36.64,36.64,36.57,36.6,78300.0,34.7604,34.7604,34.694,34.7225,78300.0
2009-05-11 14:50:00,36.6,36.71,36.6,36.71,34700.0,34.7225,34.8268,34.7225,34.8268,34700.0
2009-05-11 15:00:00,36.71,36.72,36.64,36.65,51100.0,34.8268,34.8363,34.7604,34.7699,51100.0
2009-05-11 15:10:00,36.65,36.72,36.64,36.67,63100.0,34.7699,34.8363,34.7604,34.7889,63100.0
2009-05-11 15:20:00,36.67,36.68,36.54,36.61,59000.0,34.7889,34.7984,34.6655,34.732,59000.0
2009-05-11 15:30:00,36.61,36.63,36.5,36.5,116200.0,34.732,34.7509,34.6276,34.6276,116200.0
2009-05-11 15:40:00,36.5,36.57,36.46,36.57,104700.0,34.6276,34.694,34.5897,34.694,104700.0
2009-05-11 15:50:00,36.57,36.57,36.39,36.44,225300.0,34.694,34.694,34.5232,34.5707,225300.0
2009-05-12 09:30:00,36.73,36.79,36.43,36.5,60500.0,34.8458,34.9027,34.5612,34.6276,60500.0
2009-05-12 09:40:00,36.5,36.6,36.41,36.59,42200.0,34.6276,34.7225,34.5422,34.713,42200.0
2009-05-12 09:50:00,36.6,36.78,36.54,36.64,58400.0,34.7225,34.8932,34.6655,34.7604,58400.0
2009-05-12 10:00:00,36.64,36.66,36.45,36.46,74400.0,34.7604,34.7794,34.5802,34.5897,74400.0
2009-05-12 10:10:00,36.47,36.55,36.44,36.49,75800.0,34.5991,34.675,34.5707,34.6181,75800.0
2009-05-12 10:20:00,36.5,36.71,36.47,36.71,109100.0,34.6276,34.8268,34.5991,34.8268,109100.0
2009-05-12 10:30:00,36.69,36.77,36.62,36.62,104400.0,34.8079,34.8837,34.7414,34.7414,104400.0
2009-05-12 10:40:00,36.62,36.85,36.61,36.73,68200.0,34.7414,34.9596,34.732,34.8458,68200.0
2009-05-12 10:50:00,36.74,36.94,36.71,36.93,134800.0,34.8553,35.045,34.8268,35.0355,134800.0
2009-05-12 11:00:00,36.93,36.99,36.79,36.8,93100.0,35.0355,35.0925,34.9027,34.9122,93100.0
2009-05-12 11:10:00,36.8,36.89,36.66,36.89,76400.0,34.9122,34.9976,34.7794,34.9976,76400.0
2009-05-12 11:20:00,36.89,36.95,36.75,36.8,74100.0,34.9976,35.0545,34.8648,34.9122,74100.0
2009-05-12 11:30:00,36.81,36.91,36.76,36.81,101500.0,34.9217,35.0166,34.8743,34.9217,101500.0
2009-05-12 11:40:00,36.81,36.82,36.6,36.62,91500.0,34.9217,34.9312,34.7225,34.7414,91500.0
2009-05-12 11:50:00,36.62,36.8,36.55,36.57,78500.0,34.7414,34.9122,34.675,34.694,78500.0
2009-05-12 12:00:00,36.57,36.57,36.39,36.42,83000.0,34.694,34.694,34.5232,34.5517,83000.0
2009-05-12 12:10:00,36.42,36.43,36.31,36.37,78600.0,34.5517,34.5612,34.4473,34.5043,78600.0
2009-05-12 12:20:00,36.37,36.43,36.32,36.35,75000.0,34.5043,34.5612,34.4568,34.4853,75000.0
2009-05-12 12:30:00,36.37,36.38,36.34,36.37,41000.0,34.5043,34.5138,34.4758,34.5043,41000.0
2009-05-12 12:40:00,36.37,36.41,36.33,36.4,36000.0,34.5043,34.5422,34.4663,34.5327,36000.0
2009-05-12 12:50:00,36.4,36.41,36.29,36.3,38500.0,34.5327,34.5422,34.4284,34.4379,38500.0
2009-05-12 13:00:00,36.3,36.37,36.26,36.26,34000.0,34.4379,34.5043,34.3999,34.3999,34000.0
2009-05-12 13:10:00,36.27,36.32,36.22,36.27,30100.0,34.4094,34.4568,34.362,34.4094,30100.0
2009-05-12 13:20:00,36.27,36.31,36.23,36.31,35900.0,34.4094,34.4473,34.3714,34.4473,35900.0
2009-05-12 13:30:00,36.3,36.36,36.25,36.34,51700.0,34.4379,34.4948,34.3904,34.4758,51700.0
2009-05-12 13:40:00,36.33,36.35,36.25,36.35,119500.0,34.4663,34.4853,34.3904,34.4853,119500.0
2009-05-12 13:50:00,36.34,36.37,36.29,36.29,47100.0,34.4758,34.5043,34.4284,34.4284,47100.0
2009-05-12 14:00:00,36.29,36.44,36.29,36.43,43900.0,34.4284,34.5707,34.4284,34.5612,43900.0
2009-05-12 14:10:00,36.43,36.44,36.27,36.32,58500.0,34.5612,34.5707,34.4094,34.4568,58500.0
2009-05-12 14:20:00,36.33,36.35,36.3,36.3,71100.0,34.4663,34.4853,34.4379,34.4379,71100.0
2009-05-12 14:30:00,36.3,36.35,36.22,36.35,94200.0,34.4379,34.4853,34.362,34.4853,94200.0
2009-05-12 14:40:00,36.35,36.45,36.33,36.44,74300.0,34.4853,34.5802,34.4663,34.5707,74300.0
2009-05-12 14:50:00,36.44,36.65,36.43,36.58,75700.0,34.5707,34.7699,34.5612,34.7035,75700.0
2009-05-12 15:00:00,36.6,36.84,36.6,36.78,129900.0,34.7225,34.9502,34.7225,34.8932,129900.0
2009-05-12 15:10:00,36.77,36.84,36.71,36.79,115100.0,34.8837,34.9502,34.8268,34.9027,115100.0
2009-05-12 15:20:00,36.79,36.96,36.72,36.84,165600.0,34.9027,35.064,34.8363,34.9502,165600.0
2009-05-12 15:30:00,36.83,36.97,36.83,36.93,129000.0,34.9407,35.0735,34.9407,35.0355,129000.0
2009-05-12 15:40:00,36.92,36.96,36.87,36.95,168000.0,35.0261,35.064,34.9786,35.0545,168000.0
2009-05-12 15:50:00,36.94,36.97,36.86,36.97,311900.0,35.045,35.0735,34.9691,35.0735,311900.0
2009-05-13 09:30:00,36.51,36.51,36.22,36.38,67300.0,34.6371,34.6371,34.362,34.5138,67300.0
2009-05-13 09:40:00,36.35,36.62,36.27,36.57,83300.0,34.4853,34.7414,34.4094,34.694,83300.0
2009-05-13 09:50:00,36.59,36.59,36.38,36.38,83400.0,34.713,34.713,34.5138,34.5138,83400.0
2009-05-13 10:00:00,36.38,36.41,36.29,36.29,159600.0,34.5138,34.5422,34.4284,34.4284,159600.0
2009-05-13 10:10:00,36.29,36.4,36.16,36.16,155200.0,34.4284,34.5327,34.305,34.305,155200.0
2009-05-13 10:20:00,36.15,36.24,36.0,36.14,223700.0,34.2956,34.3809,34.1532,34.2861,223700.0
2009-05-13 10:30:00,36.14,36.14,35.92,35.97,183800.0,34.2861,34.2861,34.0774,34.1248,183800.0
2009-05-13 10:40:00,35.97,36.01,35.86,35.92,151400.0,34.1248,34.1627,34.0204,34.0774,151400.0
2009-05-13 10:50:00,35.94,36.06,35.93,35.94,79900.0,34.0963,34.2102,34.0868,34.0963,79900.0
2009-05-13 11:00:00,35.93,36.03,35.9,35.95,97900.0,34.0868,34.1817,34.0584,34.1058,97900.0
2009-05-13 11:10:00,35.96,36.02,35.93,36.0,96000.0,34.1153,34.1722,34.0868,34.1532,96000.0
2009-05-13 11:20:00,36.0,36.12,35.99,36.11,51500.0,34.1532,34.2671,34.1438,34.2576,51500.0
2009-05-13 11:30:00,36.11,36.17,36.07,36.1,70400.0,34.2576,34.3145,34.2197,34.2481,70400.0
2009-05-13 11:40:00,36.1,36.11,36.07,36.11,44100.0,34.2481,34.2576,34.2197,34.2576,44100.0
2009-05-13 11:50:00,36.11,36.15,36.1,36.12,74400.0,34.2576,34.2956,34.2481,34.2671,74400.0
2009-05-13 12:00:00,36.12,36.22,36.12,36.17,52500.0,34.2671,34.362,34.2671,34.3145,52500.0
2009-05-13 12:10:00,36.16,36.22,36.15,36.17,37200.0,34.305,34.362,34.2956,34.3145,37200.0
2009-05-13 12:20:00,36.17,36.2,36.15,36.16,36200.0,34.3145,34.343,34.2956,34.305,36200.0
2009-05-13 12:30:00,36.17,36.18,36.15,36.16,67500.0,34.3145,34.324,34.2956,34.305,67500.0
2009-05-13 12:40:00,36.16,36.17,36.14,36.17,19800.0,34.305,34.3145,34.2861,34.3145,19800.0
2009-05-13 12:50:00,36.16,36.21,36.15,36.15,105600.0,34.305,34.3525,34.2956,34.2956,105600.0
2009-05-13 13:00:00,36.16,36.17,36.14,36.14,80400.0,34.305,34.3145,34.2861,34.2861,80400.0
2009-05-13 13:10:00,36.14,36.15,36.08,36.13,47000.0,34.2861,34.2956,34.2291,34.2766,47000.0
2009-05-13 13:20:00,36.12,36.13,36.09,36.1,67800.0,34.2671,34.2766,34.2386,34.2481,67800.0
2009-05-13 13:30:00,36.1,36.11,36.0,36.06,68600.0,34.2481,34.2576,34.1532,34.2102,68600.0
2009-05-13 13:40:00,36.07,36.07,35.99,36.0,45900.0,34.2197,34.2197,34.1438,34.1532,45900.0
2009-05-13 13:50:00,35.99,36.09,35.98,36.09,69700.0,34.1438,34.2386,34.1343,34.2386,69700.0
2009-05-13 14:00:00,36.08,36.09,35.97,35.98,77300.0,34.2291,34.2386,34.1248,34.1343,77300.0
2009-05-13 14:10:00,35.98,36.0,35.91,35.91,86600.0,34.1343,34.1532,34.0679,34.0679,86600.0
2009-05-13 14:20:00,35.9,35.94,35.81,35.93,118400.0,34.0584,34.0963,33.973,34.0868,118400.0
2009-05-13 14:30:00,35.93,35.97,35.89,35.96,60900.0,34.0868,34.1248,34.0489,34.1153,60900.0
2009-05-13 14:40:00,35.96,35.96,35.87,35.88,67900.0,34.1153,34.1153,34.0299,34.0394,67900.0
2009-05-13 14:50:00,35.88,35.94,35.86,35.92,173000.0,34.0394,34.0963,34.0204,34.0774,173000.0
2009-05-13 15:00:00,35.92,35.92,35.78,35.82,133800.0,34.0774,34.0774,33.9445,33.9825,133800.0
2009-05-13 15:10:00,35.81,35.88,35.77,35.84,137600.0,33.973,34.0394,33.935,34.0015,137600.0
2009-05-13 15:20:00,35.84,36.0,35.81,35.87,101400.0,34.0015,34.1532,33.973,34.0299,101400.0
2009-05-13 15:30:00,35.87,36.04,35.87,35.99,151200.0,34.0299,34.1912,34.0299,34.1438,151200.0
2009-05-13 15:40:00,35.98,36.1,35.84,36.05,208700.0,34.1343,34.2481,34.0015,34.2007,208700.0
2009-05-13 15:50:00,36.06,36.09,35.94,35.96,354500.0,34.2102,34.2386,34.0963,34.1153,354500.0
2009-05-14 09:30:00,35.94,36.32,35.76,35.97,180900.0,34.0963,34.4568,33.9256,34.1248,180900.0
2009-05-14 09:40:00,35.97,36.01,35.79,35.79,142300.0,34.1248,34.1627,33.954,33.954,142300.0
2009-05-14 09:50:00,35.79,35.92,35.75,35.77,85000.0,33.954,34.0774,33.9161,33.935,85000.0
2009-05-14 10:00:00,35.77,35.82,35.71,35.77,127700.0,33.935,33.9825,33.8781,33.935,127700.0
2009-05-14 10:10:00,35.75,35.89,35.75,35.81,45900.0,33.9161,34.0489,33.9161,33.973,45900.0
2009-05-14 10:20:00,35.81,35.9,35.7,35.73,71500.0,33.973,34.0584,33.8686,33.8971,71500.0
2009-05-14 10:30:00,35.73,35.8,35.63,35.64,90500.0,33.8971,33.9635,33.8022,33.8117,90500.0
2009-05-14 10:40:00,35.64,35.65,35.43,35.44,83400.0,33.8117,33.8212,33.6125,33.622,83400.0
2009-05-14 10:50:00,35.45,35.64,35.42,35.6,59400.0,33.6315,33.8117,33.603,33.7738,59400.0
2009-05-14 11:00:00,35.62,35.69,35.53,35.54,37000.0,33.7927,33.8592,33.7074,33.7168,37000.0
2009-05-14 11:10:00,35.54,35.58,35.52,35.55,41800.0,33.7168,33.7548,33.6979,33.7263,41800.0
2009-05-14 11:20:00,35.55,35.55,35.49,35.52,33400.0,33.7263,33.7263,33.6694,33.6979,33400.0
2009-05-14 11:30:00,35.52,35.55,35.44,35.45,38500.0,33.6979,33.7263,33.622,33.6315,38500.0
2009-05-14 11:40:00,35.44,35.45,35.4,35.42,110900.0,33.622,33.6315,33.584,33.603,110900.0
2009-05-14 11:50:00,35.42,35.42,35.28,35.3,148700.0,33.603,33.603,33.4702,33.4892,148700.0
2009-05-14 12:00:00,35.31,35.39,35.3,35.33,83000.0,33.4986,33.5745,33.4892,33.5176,83000.0
2009-05-14 12:10:00,35.32,35.37,35.31,35.37,38700.0,33.5081,33.5556,33.4986,33.5556,38700.0
2009-05-14 12:20:00,35.37,35.44,35.37,35.43,33800.0,33.5556,33.622,33.5556,33.6125,33800.0
2009-05-14 12:30:00,35.43,35.52,35.42,35.48,64500.0,33.6125,33.6979,33.603,33.6599,64500.0
2009-05-14 12:40:00,35.47,35.47,35.4,35.43,38200.0,33.6504,33.6504,33.584,33.6125,38200.0
2009-05-14 12:50:00,35.43,35.46,35.41,35.44,42100.0,33.6125,33.6409,33.5935,33.622,42100.0
2009-05-14 13:00:00,35.43,35.43,35.37,35.4,65800.0,33.6125,33.6125,33.5556,33.584,65800.0
2009-05-14 13:10:00,35.4,35.41,35.34,35.34,31000.0,33.584,33.5935,33.5271,33.5271,31000.0
2009-05-14 13:20:00,35.35,35.4,35.34,35.39,42300.0,33.5366,33.584,33.5271,33.5745,42300.0
2009-05-14 13:30:00,35.4,35.46,35.39,35.46,22600.0,33.584,33.6409,33.5745,33.6409,22600.0
2009-05-14 13:40:00,35.46,35.54,35.44,35.54,42800.0,33.6409,33.7168,33.622,33.7168,42800.0
2009-05-14 13:50:00,35.54,35.58,35.51,35.55,59700.0,33.7168,33.7548,33.6884,33.7263,59700.0
2009-05-14 14:00:00,35.54,35.63,35.54,35.62,38600.0,33.7168,33.8022,33.7168,33.7927,38600.0
2009-05-14 14:10:00,35.63,35.72,35.61,35.7,37400.0,33.8022,33.8876,33.7833,33.8686,37400.0
2009-05-14 14:20:00,35.7,35.79,35.69,35.7,82200.0,33.8686,33.954,33.8592,33.8686,82200.0
2009-05-14 14:30:00,35.7,35.74,35.64,35.74,67200.0,33.8686,33.9066,33.8117,33.9066,67200.0
2009-05-14 14:40:00,35.74,35.83,35.72,35.75,78000.0,33.9066,33.992,33.8876,33.9161,78000.0
2009-05-14 14:50:00,35.75,35.85,35.73,35.83,86700.0,33.9161,34.0109,33.8971,33.992,86700.0
2009-05-14 15:00:00,35.84,35.86,35.74,35.77,80100.0,34.0015,34.0204,33.9066,33.935,80100.0
2009-05-14 15:10:00,35.76,35.76,35.69,35.7,85700.0,33.9256,33.9256,33.8592,33.8686,85700.0
2009-05-14 15:20:00,35.7,35.71,35.66,35.67,107600.0,33.8686,33.8781,33.8307,33.8402,107600.0
2009-05-14 15:30:00,35.68,35.68,35.45,35.49,144500.0,33.8497,33.8497,33.6315,33.6694,144500.0
2009-05-14 15:40:00,35.49,35.71,35.48,35.66,145100.0,33.6694,33.8781,33.6599,33.8307,145100.0
2009-05-14 15:50:00,35.65,35.77,35.54,35.55,259800.0,33.8212,33.935,33.7168,33.7263,259800.0
2009-05-15 09:30:00,35.28,35.57,35.1,35.14,264900.0,33.4702,33.7453,33.2994,33.3374,264900.0
2009-05-15 09:40:00,35.14,35.5,35.11,35.4,88100.0,33.3374,33.6789,33.3089,33.584,88100.0
2009-05-15 09:50:00,35.4,35.43,35.28,35.3,45300.0,33.584,33.6125,33.4702,33.4892,45300.0
2009-05-15 10:00:00,35.28,35.3,35.16,35.19,87800.0,33.4702,33.4892,33.3563,33.3848,87800.0
2009-05-15 10:10:00,35.19,35.3,35.13,35.16,83900.0,33.3848,33.4892,33.3279,33.3563,83900.0
2009-05-15 10:20:00,35.17,35.21,35.12,35.13,49300.0,33.3658,33.4038,33.3184,33.3279,49300.0
2009-05-15 10:30:00,35.12,35.26,35.12,35.26,40400.0,33.3184,33.4512,33.3184,33.4512,40400.0
2009-05-15 10:40:00,35.26,35.36,35.17,35.19,47300.0,33.4512,33.5461,33.3658,33.3848,47300.0
2009-05-15 10:50:00,35.19,35.22,35.04,35.11,88200.0,33.3848,33.4133,33.2425,33.3089,88200.0
2009-05-15 11:00:00,35.11,35.18,35.08,35.18,34500.0,33.3089,33.3753,33.2804,33.3753,34500.0
2009-05-15 11:10:00,35.18,35.24,35.1,35.1,38000.0,33.3753,33.4322,33.2994,33.2994,38000.0
2009-05-15 11:20:00,35.1,35.13,35.04,35.11,35900.0,33.2994,33.3279,33.2425,33.3089,35900.0
2009-05-15 11:30:00,35.08,35.16,35.08,35.09,38000.0,33.2804,33.3563,33.2804,33.2899,38000.0
2009-05-15 11:40:00,35.09,35.09,34.93,34.94,55100.0,33.2899,33.2899,33.1381,33.1476,55100.0
2009-05-15 11:50:00,34.94,34.94,34.83,34.84,62700.0,33.1476,33.1476,33.0433,33.0528,62700.0
2009-05-15 12:00:00,34.84,34.92,34.83,34.92,55600.0,33.0528,33.1287,33.0433,33.1287,55600.0
2009-05-15 12:10:00,34.92,35.01,34.92,35.0,57600.0,33.1287,33.214,33.1287,33.2045,57600.0
2009-05-15 12:20:00,35.0,35.07,35.0,35.06,58100.0,33.2045,33.271,33.2045,33.2615,58100.0
2009-05-15 12:30:00,35.05,35.06,34.99,35.05,37800.0,33.252,33.2615,33.1951,33.252,37800.0
2009-05-15 12:40:00,35.06,35.06,34.98,35.02,95500.0,33.2615,33.2615,33.1856,33.2235,95500.0
2009-05-15 12:50:00,35.02,35.05,35.0,35.02,50600.0,33.2235,33.252,33.2045,33.2235,50600.0
2009-05-15 13:00:00,35.02,35.05,35.01,35.04,41400.0,33.2235,33.252,33.214,33.2425,41400.0
2009-05-15 13:10:00,35.05,35.11,35.03,35.08,27900.0,33.252,33.3089,33.233,33.2804,27900.0
2009-05-15 13:20:00,35.07,35.08,34.96,35.01,40300.0,33.271,33.2804,33.1666,33.214,40300.0
2009-05-15 13:30:00,34.99,35.01,34.89,34.9,152000.0,33.1951,33.214,33.1002,33.1097,152000.0
2009-05-15 13:40:00,34.9,34.9,34.79,34.8,87500.0,33.1097,33.1097,33.0053,33.0148,87500.0
2009-05-15 13:50:00,34.81,34.91,34.8,34.9,48000.0,33.0243,33.1192,33.0148,33.1097,48000.0
2009-05-15 14:00:00,34.9,35.01,34.87,34.99,73000.0,33.1097,33.214,33.0812,33.1951,73000.0
2009-05-15 14:10:00,34.98,35.02,34.94,35.01,133800.0,33.1856,33.2235,33.1476,33.214,133800.0
2009-05-15 14:20:00,35.01,35.01,34.95,34.95,54500.0,33.214,33.214,33.1571,33.1571,54500.0
2009-05-15 14:30:00,34.96,35.0,34.93,34.99,38000.0,33.1666,33.2045,33.1381,33.1951,38000.0
2009-05-15 14:40:00,34.99,35.0,34.88,34.9,40800.0,33.1951,33.2045,33.0907,33.1097,40800.0
2009-05-15 14:50:00,34.91,35.0,34.89,34.96,49900.0,33.1192,33.2045,33.1002,33.1666,49900.0
2009-05-15 15:00:00,34.97,35.0,34.95,34.98,69900.0,33.1761,33.2045,33.1571,33.1856,69900.0
2009-05-15 15:10:00,34.98,35.09,34.96,34.97,113200.0,33.1856,33.2899,33.1666,33.1761,113200.0
2009-05-15 15:20:00,34.98,35.12,34.96,35.09,54200.0,33.1856,33.3184,33.1666,33.2899,54200.0
2009-05-15 15:30:00,35.09,35.12,35.0,35.01,110100.0,33.2899,33.3184,33.2045,33.214,110100.0
2009-05-15 15:40:00,35.01,35.18,35.0,35.13,169800.0,33.214,33.3753,33.2045,33.3279,169800.0
2009-05-15 15:50:00,35.12,35.24,35.11,35.18,306000.0,33.3184,33.4322,33.3089,33.3753,306000.0
2009-05-18 09:30:00,35.03,35.63,35.0,35.2,85700.0,33.233,33.8022,33.2045,33.3943,85700.0
2009-05-18 09:40:00,35.22,35.25,34.96,34.97,99100.0,33.4133,33.4417,33.1666,33.1761,99100.0
2009-05-18 09:50:00,34.97,35.05,34.75,34.77,74800.0,33.1761,33.252,32.9674,32.9863,74800.0
2009-05-18 10:00:00,34.77,34.8,34.73,34.79,92000.0,32.9863,33.0148,32.9484,33.0053,92000.0
2009-05-18 10:10:00,34.79,34.79,34.63,34.72,72900.0,33.0053,33.0053,32.8535,32.9389,72900.0
2009-05-18 10:20:00,34.72,34.76,34.67,34.68,81000.0,32.9389,32.9769,32.8915,32.901,81000.0
2009-05-18 10:30:00,34.68,34.8,34.63,34.69,91300.0,32.901,33.0148,32.8535,32.9104,91300.0
2009-05-18 10:40:00,34.7,34.8,34.69,34.8,68600.0,32.9199,33.0148,32.9104,33.0148,68600.0
2009-05-18 10:50:00,34.8,34.85,34.79,34.8,162300.0,33.0148,33.0622,33.0053,33.0148,162300.0
2009-05-18 11:00:00,34.8,34.85,34.75,34.83,71400.0,33.0148,33.0622,32.9674,33.0433,71400.0
2009-05-18 11:10:00,34.84,34.85,34.81,34.85,24900.0,33.0528,33.0622,33.0243,33.0622,24900.0
2009-05-18 11:20:00,34.85,34.85,34.82,34.83,64000.0,33.0622,33.0622,33.0338,33.0433,64000.0
2009-05-18 11:30:00,34.82,34.86,34.81,34.83,45900.0,33.0338,33.0717,33.0243,33.0433,45900.0
2009-05-18 11:40:00,34.83,34.84,34.82,34.82,29200.0,33.0433,33.0528,33.0338,33.0338,29200.0
2009-05-18 11:50:00,34.82,34.85,34.81,34.85,25800.0,33.0338,33.0622,33.0243,33.0622,25800.0
2009-05-18 12:00:00,34.84,34.9,34.83,34.88,68400.0,33.0528,33.1097,33.0433,33.0907,68400.0
2009-05-18 12:10:00,34.88,34.9,34.84,34.85,38000.0,33.0907,33.1097,33.0528,33.0622,38000.0
2009-05-18 12:20:00,34.85,34.96,34.85,34.96,32300.0,33.0622,33.1666,33.0622,33.1666,32300.0
2009-05-18 12:30:00,34.96,34.97,34.92,34.95,40400.0,33.1666,33.1761,33.1287,33.1571,40400.0
2009-05-18 12:40:00,34.96,35.0,34.91,35.0,108300.0,33.1666,33.2045,33.1192,33.2045,108300.0
2009-05-18 12:50:00,35.0,35.09,35.0,35.08,22500.0,33.2045,33.2899,33.2045,33.2804,22500.0
2009-05-18 13:00:00,35.08,35.09,35.01,35.03,23700.0,33.2804,33.2899,33.214,33.233,23700.0
2009-05-18 13:10:00,35.05,35.09,35.0,35.04,31600.0,33.252,33.2899,33.2045,33.2425,31600.0
2009-05-18 13:20:00,35.05,35.06,35.0,35.02,38900.0,33.252,33.2615,33.2045,33.2235,38900.0
2009-05-18 13:30:00,35.02,35.03,34.99,35.0,46500.0,33.2235,33.233,33.1951,33.2045,46500.0
2009-05-18 13:40:00,35.0,35.08,34.98,35.07,39500.0,33.2045,33.2804,33.1856,33.271,39500.0
2009-05-18 13:50:00,35.07,35.07,34.98,34.99,70500.0,33.271,33.271,33.1856,33.1951,70500.0
2009-05-18 14:00:00,34.99,35.03,34.97,35.0,90900.0,33.1951,33.233,33.1761,33.2045,90900.0
2009-05-18 14:10:00,35.0,35.02,34.97,35.0,94700.0,33.2045,33.2235,33.1761,33.2045,94700.0
2009-05-18 14:20:00,35.0,35.01,34.91,34.98,129900.0,33.2045,33.214,33.1192,33.1856,129900.0
2009-05-18 14:30:00,34.98,35.03,34.96,35.01,167600.0,33.1856,33.233,33.1666,33.214,167600.0
2009-05-18 14:40:00,35.01,35.17,34.99,35.17,101000.0,33.214,33.3658,33.1951,33.3658,101000.0
2009-05-18 14:50:00,35.17,35.27,35.17,35.23,33900.0,33.3658,33.4607,33.3658,33.4227,33900.0
2009-05-18 15:00:00,35.23,35.26,35.18,35.24,41000.0,33.4227,33.4512,33.3753,33.4322,41000.0
2009-05-18 15:10:00,35.25,35.26,35.19,35.24,61000.0,33.4417,33.4512,33.3848,33.4322,61000.0
2009-05-18 15:20:00,35.24,35.31,35.2,35.29,64700.0,33.4322,33.4986,33.3943,33.4797,64700.0
2009-05-18 15:30:00,35.28,35.33,35.23,35.32,80500.0,33.4702,33.5176,33.4227,33.5081,80500.0
2009-05-18 15:40:00,35.32,35.38,35.28,35.38,116600.0,33.5081,33.5651,33.4702,33.5651,116600.0
2009-05-18 15:50:00,35.38,35.52,35.37,35.49,586500.0,33.5651,33.6979,33.5556,33.6694,586500.0
2009-05-19 09:30:00,35.28,35.58,35.1,35.47,105900.0,33.4702,33.7548,33.2994,33.6504,105900.0
2009-05-19 09:40:00,35.47,35.49,35.28,35.44,190800.0,33.6504,33.6694,33.4702,33.622,190800.0
2009-05-19 09:50:00,35.45,35.5,35.38,35.44,71800.0,33.6315,33.6789,33.5651,33.622,71800.0
2009-05-19 10:00:00,35.43,35.48,35.35,35.41,40900.0,33.6125,33.6599,33.5366,33.5935,40900.0
2009-05-19 10:10:00,35.41,35.51,35.31,35.51,114900.0,33.5935,33.6884,33.4986,33.6884,114900.0
2009-05-19 10:20:00,35.5,35.51,35.4,35.5,90400.0,33.6789,33.6884,33.584,33.6789,90400.0
2009-05-19 10:30:00,35.49,35.51,35.43,35.47,66100.0,33.6694,33.6884,33.6125,33.6504,66100.0
2009-05-19 10:40:00,35.47,35.52,35.47,35.5,52600.0,33.6504,33.6979,33.6504,33.6789,52600.0
2009-05-19 10:50:00,35.5,35.64,35.49,35.62,64100.0,33.6789,33.8117,33.6694,33.7927,64100.0
2009-05-19 11:00:00,35.62,35.68,35.52,35.52,71300.0,33.7927,33.8497,33.6979,33.6979,71300.0
2009-05-19 11:10:00,35.53,35.56,35.49,35.56,36600.0,33.7074,33.7358,33.6694,33.7358,36600.0
2009-05-19 11:20:00,35.56,35.64,35.52,35.62,39200.0,33.7358,33.8117,33.6979,33.7927,39200.0
2009-05-19 11:30:00,35.62,35.64,35.51,35.51,50100.0,33.7927,33.8117,33.6884,33.6884,50100.0
2009-05-19 11:40:00,35.51,35.53,35.48,35.53,32900.0,33.6884,33.7074,33.6599,33.7074,32900.0
2009-05-19 11:50:00,35.53,35.54,35.45,35.51,63700.0,33.7074,33.7168,33.6315,33.6884,63700.0
2009-05-19 12:00:00,35.5,35.5,35.48,35.49,21800.0,33.6789,33.6789,33.6599,33.6694,21800.0
2009-05-19 12:10:00,35.49,35.55,35.48,35.54,50500.0,33.6694,33.7263,33.6599,33.7168,50500.0
2009-05-19 12:20:00,35.55,35.58,35.46,35.58,48100.0,33.7263,33.7548,33.6409,33.7548,48100.0
2009-05-19 12:30:00,35.57,35.58,35.47,35.49,42100.0,33.7453,33.7548,33.6504,33.6694,42100.0
2009-05-19 12:40:00,35.49,35.58,35.49,35.57,35200.0,33.6694,33.7548,33.6694,33.7453,35200.0
2009-05-19 12:50:00,35.57,35.6,35.54,35.6,48200.0,33.7453,33.7738,33.7168,33.7738,48200.0
2009-05-19 13:00:00,35.59,35.63,35.55,35.6,55200.0,33.7643,33.8022,33.7263,33.7738,55200.0
2009-05-19 13:10:00,35.6,35.67,35.57,35.67,29700.0,33.7738,33.8402,33.7453,33.8402,29700.0
2009-05-19 13:20:00,35.67,35.73,35.66,35.72,38800.0,33.8402,33.8971,33.8307,33.8876,38800.0
2009-05-19 13:30:00,35.72,35.72,35.64,35.65,51600.0,33.8876,33.8876,33.8117,33.8212,51600.0
2009-05-19 13:40:00,35.66,35.68,35.64,35.68,32300.0,33.8307,33.8497,33.8117,33.8497,32300.0
2009-05-19 13:50:00,35.68,35.75,35.66,35.75,49400.0,33.8497,33.9161,33.8307,33.9161,49400.0
2009-05-19 14:00:00,35.75,35.85,35.72,35.84,50100.0,33.9161,34.0109,33.8876,34.0015,50100.0
2009-05-19 14:10:00,35.85,35.88,35.82,35.86,51700.0,34.0109,34.0394,33.9825,34.0204,51700.0
2009-05-19 14:20:00,35.87,35.91,35.81,35.82,72500.0,34.0299,34.0679,33.973,33.9825,72500.0
2009-05-19 14:30:00,35.82,35.86,35.81,35.84,67700.0,33.9825,34.0204,33.973,34.0015,67700.0
2009-05-19 14:40:00,35.84,35.9,35.84,35.86,44500.0,34.0015,34.0584,34.0015,34.0204,44500.0
2009-05-19 14:50:00,35.86,35.92,35.86,35.91,57000.0,34.0204,34.0774,34.0204,34.0679,57000.0
2009-05-19 15:00:00,35.91,36.03,35.91,36.02,89800.0,34.0679,34.1817,34.0679,34.1722,89800.0
2009-05-19 15:10:00,36.03,36.04,35.99,36.03,56100.0,34.1817,34.1912,34.1438,34.1817,56100.0
2009-05-19 15:20:00,36.03,36.05,36.0,36.01,66000.0,34.1817,34.2007,34.1532,34.1627,66000.0
2009-05-19 15:30:00,36.01,36.02,35.89,35.94,209200.0,34.1627,34.1722,34.0489,34.0963,209200.0
2009-05-19 15:40:00,35.94,36.02,35.94,36.0,163700.0,34.0963,34.1722,34.0963,34.1532,163700.0
2009-05-19 15:50:00,36.01,36.01,35.92,35.95,364400.0,34.1627,34.1627,34.0774,34.1058,364400.0
2009-05-20 09:30:00,36.14,36.32,35.87,36.03,271800.0,34.2861,34.4568,34.0299,34.1817,271800.0
2009-05-20 09:40:00,36.04,36.31,35.99,36.16,172000.0,34.1912,34.4473,34.1438,34.305,172000.0
2009-05-20 09:50:00,36.15,36.19,35.88,35.9,299400.0,34.2956,34.3335,34.0394,34.0584,299400.0
2009-05-20 10:00:00,35.9,36.05,35.9,36.03,146100.0,34.0584,34.2007,34.0584,34.1817,146100.0
2009-05-20 10:10:00,36.03,36.04,35.97,36.0,90300.0,34.1817,34.1912,34.1248,34.1532,90300.0
2009-05-20 10:20:00,36.0,36.02,35.86,35.9,220900.0,34.1532,34.1722,34.0204,34.0584,220900.0
2009-05-20 10:30:00,35.89,35.93,35.85,35.89,89300.0,34.0489,34.0868,34.0109,34.0489,89300.0
2009-05-20 10:40:00,35.88,36.03,35.88,35.99,83400.0,34.0394,34.1817,34.0394,34.1438,83400.0
2009-05-20 10:50:00,35.99,36.01,35.97,35.99,96800.0,34.1438,34.1627,34.1248,34.1438,96800.0
2009-05-20 11:00:00,35.99,35.99,35.84,35.85,111500.0,34.1438,34.1438,34.0015,34.0109,111500.0
2009-05-20 11:10:00,35.85,35.85,35.7,35.78,191800.0,34.0109,34.0109,33.8686,33.9445,191800.0
2009-05-20 11:20:00,35.79,35.83,35.67,35.72,122500.0,33.954,33.992,33.8402,33.8876,122500.0
2009-05-20 11:30:00,35.72,35.73,35.59,35.62,134900.0,33.8876,33.8971,33.7643,33.7927,134900.0
2009-05-20 11:40:00,35.61,35.61,35.55,35.59,165800.0,33.7833,33.7833,33.7263,33.7643,165800.0
2009-05-20 11:50:00,35.59,35.7,35.57,35.61,144000.0,33.7643,33.8686,33.7453,33.7833,144000.0
2009-05-20 12:00:00,35.61,35.73,35.55,35.62,247600.0,33.7833,33.8971,33.7263,33.7927,247600.0
2009-05-20 12:10:00,35.62,35.72,35.62,35.7,90000.0,33.7927,33.8876,33.7927,33.8686,90000.0
2009-05-20 12:20:00,35.7,35.74,35.64,35.69,149600.0,33.8686,33.9066,33.8117,33.8592,149600.0
2009-05-20 12:30:00,35.69,35.78,35.69,35.77,92200.0,33.8592,33.9445,33.8592,33.935,92200.0
2009-05-20 12:40:00,35.77,35.8,35.74,35.74,39800.0,33.935,33.9635,33.9066,33.9066,39800.0
2009-05-20 12:50:00,35.74,35.79,35.72,35.73,45300.0,33.9066,33.954,33.8876,33.8971,45300.0
2009-05-20 13:00:00,35.74,35.79,35.71,35.78,51700.0,33.9066,33.954,33.8781,33.9445,51700.0
2009-05-20 13:10:00,35.78,35.81,35.76,35.79,30400.0,33.9445,33.973,33.9256,33.954,30400.0
2009-05-20 13:20:00,35.79,35.9,35.75,35.88,192000.0,33.954,34.0584,33.9161,34.0394,192000.0
2009-05-20 13:30:00,35.87,35.87,35.79,35.79,108400.0,34.0299,34.0299,33.954,33.954,108400.0
2009-05-20 13:40:00,35.8,35.86,35.77,35.85,72800.0,33.9635,34.0204,33.935,34.0109,72800.0
2009-05-20 13:50:00,35.85,35.86,35.78,35.8,98500.0,34.0109,34.0204,33.9445,33.9635,98500.0
2009-05-20 14:00:00,35.81,35.89,35.65,35.82,90800.0,33.973,34.0489,33.8212,33.9825,90800.0
2009-05-20 14:10:00,35.82,35.89,35.77,35.89,54800.0,33.9825,34.0489,33.935,34.0489,54800.0
2009-05-20 14:20:00,35.89,35.99,35.87,35.98,47100.0,34.0489,34.1438,34.0299,34.1343,47100.0
2009-05-20 14:30:00,35.97,36.09,35.93,36.08,264700.0,34.1248,34.2386,34.0868,34.2291,264700.0
2009-05-20 14:40:00,36.08,36.27,36.07,36.24,83400.0,34.2291,34.4094,34.2197,34.3809,83400.0
2009-05-20 14:50:00,36.26,36.31,36.16,36.24,93600.0,34.3999,34.4473,34.305,34.3809,93600.0
2009-05-20 15:00:00,36.24,36.24,36.01,36.05,142800.0,34.3809,34.3809,34.1627,34.2007,142800.0
2009-05-20 15:10:00,36.05,36.06,36.0,36.02,199500.0,34.2007,34.2102,34.1532,34.1722,199500.0
2009-05-20 15:20:00,36.01,36.06,35.98,36.04,129000.0,34.1627,34.2102,34.1343,34.1912,129000.0
2009-05-20 15:30:00,36.05,36.07,35.98,36.03,230200.0,34.2007,34.2197,34.1343,34.1817,230200.0
2009-05-20 15:40:00,36.04,36.04,35.89,35.9,213100.0,34.1912,34.1912,34.0489,34.0584,213100.0
2009-05-20 15:50:00,35.9,35.92,35.86,35.9,236200.0,34.0584,34.0774,34.0204,34.0584,236200.0
2009-05-21 09:30:00,35.61,35.81,35.11,35.48,148600.0,33.7833,33.973,33.3089,33.6599,148600.0
2009-05-21 09:40:00,35.48,35.65,35.46,35.54,69700.0,33.6599,33.8212,33.6409,33.7168,69700.0
2009-05-21 09:50:00,35.54,35.68,35.48,35.48,87400.0,33.7168,33.8497,33.6599,33.6599,87400.0
2009-05-21 10:00:00,35.48,35.64,35.46,35.58,84900.0,33.6599,33.8117,33.6409,33.7548,84900.0
2009-05-21 10:10:00,35.58,35.6,35.34,35.38,80600.0,33.7548,33.7738,33.5271,33.5651,80600.0
2009-05-21 10:20:00,35.38,35.4,35.26,35.3,60900.0,33.5651,33.584,33.4512,33.4892,60900.0
2009-05-21 10:30:00,35.3,35.37,35.29,35.36,63200.0,33.4892,33.5556,33.4797,33.5461,63200.0
2009-05-21 10:40:00,35.35,35.43,35.35,35.41,30500.0,33.5366,33.6125,33.5366,33.5935,30500.0
2009-05-21 10:50:00,35.42,35.42,35.33,35.34,74500.0,33.603,33.603,33.5176,33.5271,74500.0
2009-05-21 11:00:00,35.33,35.33,35.25,35.3,112700.0,33.5176,33.5176,33.4417,33.4892,112700.0
2009-05-21 11:10:00,35.29,35.36,35.25,35.28,34400.0,33.4797,33.5461,33.4417,33.4702,34400.0
2009-05-21 11:20:00,35.28,35.33,35.27,35.29,30900.0,33.4702,33.5176,33.4607,33.4797,30900.0
2009-05-21 11:30:00,35.29,35.34,35.28,35.33,25900.0,33.4797,33.5271,33.4702,33.5176,25900.0
2009-05-21 11:40:00,35.33,35.33,35.22,35.22,27000.0,33.5176,33.5176,33.4133,33.4133,27000.0
2009-05-21 11:50:00,35.21,35.28,35.2,35.26,40900.0,33.4038,33.4702,33.3943,33.4512,40900.0
2009-05-21 12:00:00,35.25,35.26,35.21,35.21,49400.0,33.4417,33.4512,33.4038,33.4038,49400.0
2009-05-21 12:10:00,35.21,35.27,35.17,35.22,77500.0,33.4038,33.4607,33.3658,33.4133,77500.0
2009-05-21 12:20:00,35.22,35.24,35.17,35.21,30200.0,33.4133,33.4322,33.3658,33.4038,30200.0
2009-05-21 12:30:00,35.21,35.25,35.16,35.24,51300.0,33.4038,33.4417,33.3563,33.4322,51300.0
2009-05-21 12:40:00,35.24,35.27,35.2,35.24,47800.0,33.4322,33.4607,33.3943,33.4322,47800.0
2009-05-21 12:50:00,35.24,35.29,35.15,35.26,57600.0,33.4322,33.4797,33.3469,33.4512,57600.0
2009-05-21 13:00:00,35.25,35.29,35.23,35.24,28600.0,33.4417,33.4797,33.4227,33.4322,28600.0
2009-05-21 13:10:00,35.25,35.32,35.24,35.29,42900.0,33.4417,33.5081,33.4322,33.4797,42900.0
2009-05-21 13:20:00,35.29,35.34,35.29,35.34,66500.0,33.4797,33.5271,33.4797,33.5271,66500.0
2009-05-21 13:30:00,35.34,35.34,35.24,35.28,249100.0,33.5271,33.5271,33.4322,33.4702,249100.0
2009-05-21 13:40:00,35.28,35.35,35.27,35.33,126700.0,33.4702,33.5366,33.4607,33.5176,126700.0
2009-05-21 13:50:00,35.33,35.34,35.26,35.28,44600.0,33.5176,33.5271,33.4512,33.4702,44600.0
2009-05-21 14:00:00,35.29,35.34,35.21,35.22,129500.0,33.4797,33.5271,33.4038,33.4133,129500.0
2009-05-21 14:10:00,35.22,35.22,35.12,35.14,127900.0,33.4133,33.4133,33.3184,33.3374,127900.0
2009-05-21 14:20:00,35.14,35.19,35.13,35.15,67100.0,33.3374,33.3848,33.3279,33.3469,67100.0
2009-05-21 14:30:00,35.15,35.22,35.13,35.17,78300.0,33.3469,33.4133,33.3279,33.3658,78300.0
2009-05-21 14:40:00,35.17,35.2,35.12,35.19,97800.0,33.3658,33.3943,33.3184,33.3848,97800.0
2009-05-21 14:50:00,35.18,35.22,35.12,35.2,62800.0,33.3753,33.4133,33.3184,33.3943,62800.0
2009-05-21 15:00:00,35.2,35.26,35.18,35.2,66600.0,33.3943,33.4512,33.3753,33.3943,66600.0
2009-05-21 15:10:00,35.2,35.25,35.19,35.23,136400.0,33.3943,33.4417,33.3848,33.4227,136400.0
2009-05-21 15:20:00,35.24,35.26,35.17,35.22,100000.0,33.4322,33.4512,33.3658,33.4133,100000.0
2009-05-21 15:30:00,35.22,35.29,35.2,35.2,112900.0,33.4133,33.4797,33.3943,33.3943,112900.0
2009-05-21 15:40:00,35.2,35.37,35.19,35.28,231400.0,33.3943,33.5556,33.3848,33.4702,231400.0
2009-05-21 15:50:00,35.27,35.33,35.22,35.29,290300.0,33.4607,33.5176,33.4133,33.4797,290300.0
2009-05-22 09:30:00,35.33,35.64,35.3,35.4,77700.0,33.5176,33.8117,33.4892,33.584,77700.0
2009-05-22 09:40:00,35.39,35.53,35.35,35.52,80700.0,33.5745,33.7074,33.5366,33.6979,80700.0
2009-05-22 09:50:00,35.52,35.65,35.47,35.63,121900.0,33.6979,33.8212,33.6504,33.8022,121900.0
2009-05-22 10:00:00,35.64,35.97,35.64,35.96,231000.0,33.8117,34.1248,33.8117,34.1153,231000.0
2009-05-22 10:10:00,35.96,36.4,35.95,36.29,336500.0,34.1153,34.5327,34.1058,34.4284,336500.0
2009-05-22 10:20:00,36.29,36.35,36.14,36.21,185300.0,34.4284,34.4853,34.2861,34.3525,185300.0
2009-05-22 10:30:00,36.21,36.21,36.08,36.13,124300.0,34.3525,34.3525,34.2291,34.2766,124300.0
2009-05-22 10:40:00,36.11,36.3,36.07,36.22,134900.0,34.2576,34.4379,34.2197,34.362,134900.0
2009-05-22 10:50:00,36.22,36.3,36.16,36.22,120500.0,34.362,34.4379,34.305,34.362,120500.0
2009-05-22 11:00:00,36.21,36.27,36.18,36.27,171700.0,34.3525,34.4094,34.324,34.4094,171700.0
2009-05-22 11:10:00,36.26,36.28,36.23,36.24,58700.0,34.3999,34.4189,34.3714,34.3809,58700.0
2009-05-22 11:20:00,36.25,36.27,36.15,36.15,44000.0,34.3904,34.4094,34.2956,34.2956,44000.0
2009-05-22 11:30:00,36.15,36.15,36.1,36.11,50200.0,34.2956,34.2956,34.2481,34.2576,50200.0
2009-05-22 11:40:00,36.11,36.32,36.07,36.31,115400.0,34.2576,34.4568,34.2197,34.4473,115400.0
2009-05-22 11:50:00,36.3,36.37,36.25,36.35,97000.0,34.4379,34.5043,34.3904,34.4853,97000.0
2009-05-22 12:00:00,36.34,36.37,36.27,36.34,56400.0,34.4758,34.5043,34.4094,34.4758,56400.0
2009-05-22 12:10:00,36.33,36.38,36.28,36.33,57700.0,34.4663,34.5138,34.4189,34.4663,57700.0
2009-05-22 12:20:00,36.34,36.34,36.2,36.25,77700.0,34.4758,34.4758,34.343,34.3904,77700.0
2009-05-22 12:30:00,36.24,36.26,36.2,36.21,83700.0,34.3809,34.3999,34.343,34.3525,83700.0
2009-05-22 12:40:00,36.21,36.25,36.18,36.2,50600.0,34.3525,34.3904,34.324,34.343,50600.0
2009-05-22 12:50:00,36.2,36.25,36.18,36.24,51200.0,34.343,34.3904,34.324,34.3809,51200.0
2009-05-22 13:00:00,36.24,36.35,36.24,36.35,61000.0,34.3809,34.4853,34.3809,34.4853,61000.0
2009-05-22 13:10:00,36.35,36.45,36.34,36.41,111300.0,34.4853,34.5802,34.4758,34.5422,111300.0
2009-05-22 13:20:00,36.41,36.48,36.39,36.41,73800.0,34.5422,34.6086,34.5232,34.5422,73800.0
2009-05-22 13:30:00,36.42,36.42,36.34,36.37,76100.0,34.5517,34.5517,34.4758,34.5043,76100.0
2009-05-22 13:40:00,36.36,36.52,36.36,36.51,211200.0,34.4948,34.6466,34.4948,34.6371,211200.0
2009-05-22 13:50:00,36.51,36.66,36.51,36.66,157200.0,34.6371,34.7794,34.6371,34.7794,157200.0
2009-05-22 14:00:00,36.67,36.68,36.61,36.63,155900.0,34.7889,34.7984,34.732,34.7509,155900.0
2009-05-22 14:10:00,36.64,36.67,36.56,36.58,69000.0,34.7604,34.7889,34.6845,34.7035,69000.0
2009-05-22 14:20:00,36.58,36.59,36.47,36.47,89900.0,34.7035,34.713,34.5991,34.5991,89900.0
2009-05-22 14:30:00,36.47,36.49,36.43,36.45,56200.0,34.5991,34.6181,34.5612,34.5802,56200.0
2009-05-22 14:40:00,36.46,36.53,36.44,36.46,103500.0,34.5897,34.6561,34.5707,34.5897,103500.0
2009-05-22 14:50:00,36.47,36.49,36.44,36.49,73200.0,34.5991,34.6181,34.5707,34.6181,73200.0
2009-05-22 15:00:00,36.49,36.67,36.47,36.66,152600.0,34.6181,34.7889,34.5991,34.7794,152600.0
2009-05-22 15:10:00,36.65,36.69,36.51,36.58,91000.0,34.7699,34.8079,34.6371,34.7035,91000.0
2009-05-22 15:20:00,36.58,36.58,36.42,36.49,112200.0,34.7035,34.7035,34.5517,34.6181,112200.0
2009-05-22 15:30:00,36.5,36.5,36.41,36.47,141300.0,34.6276,34.6276,34.5422,34.5991,141300.0
2009-05-22 15:40:00,36.47,36.51,36.28,36.32,236300.0,34.5991,34.6371,34.4189,34.4568,236300.0
2009-05-22 15:50:00,36.31,36.33,36.24,36.27,275600.0,34.4473,34.4663,34.3809,34.4094,275600.0
2009-05-26 09:30:00,37.0,37.0,36.27,36.37,256800.0,35.1019,35.1019,34.4094,34.5043,256800.0
2009-05-26 09:40:00,36.37,36.72,36.3,36.72,123700.0,34.5043,34.8363,34.4379,34.8363,123700.0
2009-05-26 09:50:00,36.72,36.88,36.71,36.85,110800.0,34.8363,34.9881,34.8268,34.9596,110800.0
2009-05-26 10:00:00,36.86,37.39,36.85,37.33,457400.0,34.9691,35.4719,34.9596,35.415,457400.0
2009-05-26 10:10:00,37.34,37.47,37.25,37.28,238200.0,35.4245,35.5478,35.3391,35.3676,238200.0
2009-05-26 10:20:00,37.28,37.28,37.12,37.24,152800.0,35.3676,35.3676,35.2158,35.3296,152800.0
2009-05-26 10:30:00,37.22,37.32,37.08,37.15,151100.0,35.3107,35.4055,35.1778,35.2443,151100.0
2009-05-26 10:40:00,37.15,37.17,37.11,37.15,85900.0,35.2443,35.2632,35.2063,35.2443,85900.0
2009-05-26 10:50:00,37.15,37.24,37.14,37.24,162100.0,35.2443,35.3296,35.2348,35.3296,162100.0
2009-05-26 11:00:00,37.24,37.26,37.16,37.19,172000.0,35.3296,35.3486,35.2537,35.2822,172000.0
2009-05-26 11:10:00,37.17,37.45,37.17,37.42,254200.0,35.2632,35.5289,35.2632,35.5004,254200.0
2009-05-26 11:20:00,37.44,37.45,37.34,37.36,83400.0,35.5194,35.5289,35.4245,35.4435,83400.0
2009-05-26 11:30:00,37.36,37.38,37.33,37.34,53900.0,35.4435,35.4625,35.415,35.4245,53900.0
2009-05-26 11:40:00,37.35,37.44,37.35,37.44,241000.0,35.434,35.5194,35.434,35.5194,241000.0
2009-05-26 11:50:00,37.44,37.53,37.44,37.49,157000.0,35.5194,35.6048,35.5194,35.5668,157000.0
2009-05-26 12:00:00,37.5,37.51,37.46,37.48,80700.0,35.5763,35.5858,35.5384,35.5573,80700.0
2009-05-26 12:10:00,37.49,37.61,37.49,37.6,78400.0,35.5668,35.6807,35.5668,35.6712,78400.0
2009-05-26 12:20:00,37.61,37.66,37.58,37.63,183800.0,35.6807,35.7281,35.6522,35.6996,183800.0
2009-05-26 12:30:00,37.64,37.82,37.62,37.81,226500.0,35.7091,35.8799,35.6901,35.8704,226500.0
2009-05-26 12:40:00,37.8,37.98,37.78,37.97,281600.0,35.8609,36.0317,35.8419,36.0222,281600.0
2009-05-26 12:50:00,37.97,38.12,37.96,38.02,351300.0,36.0222,36.1645,36.0127,36.0696,351300.0
2009-05-26 13:00:00,38.02,38.1,38.0,38.04,100500.0,36.0696,36.1455,36.0507,36.0886,100500.0
2009-05-26 13:10:00,38.05,38.13,37.97,37.99,387800.0,36.0981,36.174,36.0222,36.0412,387800.0
2009-05-26 13:20:00,37.99,37.99,37.8,37.8,241300.0,36.0412,36.0412,35.8609,35.8609,241300.0
2009-05-26 13:30:00,37.81,37.91,37.8,37.83,269900.0,35.8704,35.9653,35.8609,35.8894,269900.0
2009-05-26 13:40:00,37.82,38.01,37.8,38.0,116300.0,35.8799,36.0601,35.8609,36.0507,116300.0
2009-05-26 13:50:00,38.0,38.03,37.96,37.96,136400.0,36.0507,36.0791,36.0127,36.0127,136400.0
2009-05-26 14:00:00,37.97,38.1,37.96,38.1,116200.0,36.0222,36.1455,36.0127,36.1455,116200.0
2009-05-26 14:10:00,38.11,38.21,38.05,38.17,124300.0,36.155,36.2499,36.0981,36.2119,124300.0
2009-05-26 14:20:00,38.18,38.24,38.07,38.09,149100.0,36.2214,36.2783,36.1171,36.136,149100.0
2009-05-26 14:30:00,38.09,38.14,38.06,38.07,125300.0,36.136,36.1835,36.1076,36.1171,125300.0
2009-05-26 14:40:00,38.07,38.17,38.06,38.06,127400.0,36.1171,36.2119,36.1076,36.1076,127400.0
2009-05-26 14:50:00,38.06,38.09,38.0,38.07,157700.0,36.1076,36.136,36.0507,36.1171,157700.0
2009-05-26 15:00:00,38.06,38.07,37.94,37.99,126300.0,36.1076,36.1171,35.9937,36.0412,126300.0
2009-05-26 15:10:00,37.99,38.04,37.89,37.94,155800.0,36.0412,36.0886,35.9463,35.9937,155800.0
2009-05-26 15:20:00,37.93,38.03,37.93,38.0,110700.0,35.9842,36.0791,35.9842,36.0507,110700.0
2009-05-26 15:30:00,38.01,38.01,37.86,37.89,157800.0,36.0601,36.0601,35.9178,35.9463,157800.0
2009-05-26 15:40:00,37.89,37.93,37.81,37.88,186100.0,35.9463,35.9842,35.8704,35.9368,186100.0
2009-05-26 15:50:00,37.9,38.03,37.87,38.01,200000.0,35.9558,36.0791,35.9273,36.0601,200000.0
2009-05-27 09:30:00,38.06,38.39,37.6,38.0,142400.0,36.1076,36.4206,35.6712,36.0507,142400.0
2009-05-27 09:40:00,38.0,38.08,37.93,37.99,326900.0,36.0507,36.1265,35.9842,36.0412,326900.0
2009-05-27 09:50:00,37.98,38.05,37.94,38.05,186000.0,36.0317,36.0981,35.9937,36.0981,186000.0
2009-05-27 10:00:00,38.05,38.21,37.99,38.12,164600.0,36.0981,36.2499,36.0412,36.1645,164600.0
2009-05-27 10:10:00,38.1,38.33,38.09,38.26,139900.0,36.1455,36.3637,36.136,36.2973,139900.0
2009-05-27 10:20:00,38.27,38.66,38.27,38.64,336000.0,36.3068,36.6768,36.3068,36.6578,336000.0
2009-05-27 10:30:00,38.64,38.74,38.52,38.74,215100.0,36.6578,36.7527,36.544,36.7527,215100.0
2009-05-27 10:40:00,38.74,38.78,38.5,38.6,119900.0,36.7527,36.7906,36.525,36.6199,119900.0
2009-05-27 10:50:00,38.59,38.71,38.59,38.71,160300.0,36.6104,36.7242,36.6104,36.7242,160300.0
2009-05-27 11:00:00,38.7,38.77,38.6,38.66,210700.0,36.7147,36.7812,36.6199,36.6768,210700.0
2009-05-27 11:10:00,38.66,38.83,38.62,38.74,103300.0,36.6768,36.8381,36.6388,36.7527,103300.0
2009-05-27 11:20:00,38.74,38.77,38.69,38.71,102100.0,36.7527,36.7812,36.7053,36.7242,102100.0
2009-05-27 11:30:00,38.71,38.78,38.65,38.78,155500.0,36.7242,36.7906,36.6673,36.7906,155500.0
2009-05-27 11:40:00,38.78,38.79,38.67,38.68,74200.0,36.7906,36.8001,36.6863,36.6958,74200.0
2009-05-27 11:50:00,38.68,38.71,38.53,38.56,122500.0,36.6958,36.7242,36.5535,36.5819,122500.0
2009-05-27 12:00:00,38.56,38.57,38.47,38.49,122000.0,36.5819,36.5914,36.4965,36.5155,122000.0
2009-05-27 12:10:00,38.49,38.52,38.41,38.42,211100.0,36.5155,36.544,36.4396,36.4491,211100.0
2009-05-27 12:20:00,38.42,38.44,38.37,38.41,134600.0,36.4491,36.4681,36.4017,36.4396,134600.0
2009-05-27 12:30:00,38.42,38.43,38.31,38.32,211100.0,36.4491,36.4586,36.3447,36.3542,211100.0
2009-05-27 12:40:00,38.33,38.33,38.25,38.27,104100.0,36.3637,36.3637,36.2878,36.3068,104100.0
2009-05-27 12:50:00,38.27,38.33,38.25,38.29,67200.0,36.3068,36.3637,36.2878,36.3258,67200.0
2009-05-27 13:00:00,38.29,38.4,38.28,38.38,51700.0,36.3258,36.4301,36.3163,36.4112,51700.0
2009-05-27 13:10:00,38.38,38.45,38.37,38.42,33300.0,36.4112,36.4776,36.4017,36.4491,33300.0
2009-05-27 13:20:00,38.42,38.48,38.4,38.46,85400.0,36.4491,36.506,36.4301,36.4871,85400.0
2009-05-27 13:30:00,38.46,38.46,38.28,38.31,132000.0,36.4871,36.4871,36.3163,36.3447,132000.0
2009-05-27 13:40:00,38.31,38.34,38.25,38.27,94300.0,36.3447,36.3732,36.2878,36.3068,94300.0
2009-05-27 13:50:00,38.27,38.27,38.07,38.1,106800.0,36.3068,36.3068,36.1171,36.1455,106800.0
2009-05-27 14:00:00,38.1,38.14,38.08,38.13,76700.0,36.1455,36.1835,36.1265,36.174,76700.0
2009-05-27 14:10:00,38.13,38.26,38.1,38.25,67900.0,36.174,36.2973,36.1455,36.2878,67900.0
2009-05-27 14:20:00,38.25,38.25,38.14,38.2,223000.0,36.2878,36.2878,36.1835,36.2404,223000.0
2009-05-27 14:30:00,38.19,38.22,38.14,38.18,77400.0,36.2309,36.2594,36.1835,36.2214,77400.0
2009-05-27 14:40:00,38.19,38.28,38.17,38.25,97200.0,36.2309,36.3163,36.2119,36.2878,97200.0
2009-05-27 14:50:00,38.25,38.29,38.23,38.26,78100.0,36.2878,36.3258,36.2689,36.2973,78100.0
2009-05-27 15:00:00,38.27,38.36,38.26,38.3,134800.0,36.3068,36.3922,36.2973,36.3353,134800.0
2009-05-27 15:10:00,38.31,38.31,38.21,38.23,177800.0,36.3447,36.3447,36.2499,36.2689,177800.0
2009-05-27 15:20:00,38.22,38.24,38.03,38.05,167800.0,36.2594,36.2783,36.0791,36.0981,167800.0
2009-05-27 15:30:00,38.05,38.11,38.02,38.06,200300.0,36.0981,36.155,36.0696,36.1076,200300.0
2009-05-27 15:40:00,38.06,38.21,38.05,38.18,188500.0,36.1076,36.2499,36.0981,36.2214,188500.0
2009-05-27 15:50:00,38.18,38.19,37.94,37.98,224100.0,36.2214,36.2309,35.9937,36.0317,224100.0
2009-05-28 09:30:00,38.3,38.5,38.05,38.13,85800.0,36.3353,36.525,36.0981,36.174,85800.0
2009-05-28 09:40:00,38.18,38.34,38.14,38.16,212800.0,36.2214,36.3732,36.1835,36.2024,212800.0
2009-05-28 09:50:00,38.17,38.22,37.78,37.79,238500.0,36.2119,36.2594,35.8419,35.8514,238500.0
2009-05-28 10:00:00,37.79,37.8,37.49,37.5,211500.0,35.8514,35.8609,35.5668,35.5763,211500.0
2009-05-28 10:10:00,37.5,37.62,37.48,37.61,89100.0,35.5763,35.6901,35.5573,35.6807,89100.0
2009-05-28 10:20:00,37.62,37.66,37.45,37.56,137300.0,35.6901,35.7281,35.5289,35.6332,137300.0
2009-05-28 10:30:00,37.56,37.6,37.48,37.51,50300.0,35.6332,35.6712,35.5573,35.5858,50300.0
2009-05-28 10:40:00,37.51,37.64,37.5,37.6,54400.0,35.5858,35.7091,35.5763,35.6712,54400.0
2009-05-28 10:50:00,37.6,37.67,37.59,37.66,59700.0,35.6712,35.7376,35.6617,35.7281,59700.0
2009-05-28 11:00:00,37.67,37.81,37.62,37.79,64000.0,35.7376,35.8704,35.6901,35.8514,64000.0
2009-05-28 11:10:00,37.8,37.83,37.66,37.7,87800.0,35.8609,35.8894,35.7281,35.766,87800.0
2009-05-28 11:20:00,37.7,37.74,37.65,37.67,63600.0,35.766,35.804,35.7186,35.7376,63600.0
2009-05-28 11:30:00,37.67,37.7,37.61,37.62,48500.0,35.7376,35.766,35.6807,35.6901,48500.0
2009-05-28 11:40:00,37.62,37.76,37.59,37.76,55000.0,35.6901,35.823,35.6617,35.823,55000.0
2009-05-28 11:50:00,37.76,37.77,37.68,37.7,79200.0,35.823,35.8324,35.7471,35.766,79200.0
2009-05-28 12:00:00,37.71,37.73,37.65,37.7,102100.0,35.7755,35.7945,35.7186,35.766,102100.0
2009-05-28 12:10:00,37.71,37.71,37.6,37.62,52400.0,35.7755,35.7755,35.6712,35.6901,52400.0
2009-05-28 12:20:00,37.62,37.69,37.57,37.68,27300.0,35.6901,35.7566,35.6427,35.7471,27300.0
2009-05-28 12:30:00,37.68,37.74,37.63,37.69,63800.0,35.7471,35.804,35.6996,35.7566,63800.0
2009-05-28 12:40:00,37.7,37.72,37.6,37.62,45000.0,35.766,35.785,35.6712,35.6901,45000.0
2009-05-28 12:50:00,37.62,37.68,37.6,37.65,34400.0,35.6901,35.7471,35.6712,35.7186,34400.0
2009-05-28 13:00:00,37.65,37.89,37.64,37.79,87800.0,35.7186,35.9463,35.7091,35.8514,87800.0
2009-05-28 13:10:00,37.8,38.24,37.8,38.18,122400.0,35.8609,36.2783,35.8609,36.2214,122400.0
2009-05-28 13:20:00,38.17,38.22,38.08,38.1,101300.0,36.2119,36.2594,36.1265,36.1455,101300.0
2009-05-28 13:30:00,38.11,38.32,38.08,38.29,169700.0,36.155,36.3542,36.1265,36.3258,169700.0
2009-05-28 13:40:00,38.29,38.37,38.28,38.36,144900.0,36.3258,36.4017,36.3163,36.3922,144900.0
2009-05-28 13:50:00,38.35,38.35,38.14,38.27,70100.0,36.3827,36.3827,36.1835,36.3068,70100.0
2009-05-28 14:00:00,38.27,38.31,38.18,38.21,79100.0,36.3068,36.3447,36.2214,36.2499,79100.0
2009-05-28 14:10:00,38.21,38.27,38.15,38.23,68900.0,36.2499,36.3068,36.193,36.2689,68900.0
2009-05-28 14:20:00,38.23,38.34,38.2,38.3,101400.0,36.2689,36.3732,36.2404,36.3353,101400.0
2009-05-28 14:30:00,38.31,38.39,38.29,38.31,70800.0,36.3447,36.4206,36.3258,36.3447,70800.0
2009-05-28 14:40:00,38.31,38.35,38.23,38.34,86500.0,36.3447,36.3827,36.2689,36.3732,86500.0
2009-05-28 14:50:00,38.34,38.4,38.32,38.35,118600.0,36.3732,36.4301,36.3542,36.3827,118600.0
2009-05-28 15:00:00,38.35,38.48,38.35,38.46,87200.0,36.3827,36.506,36.3827,36.4871,87200.0
2009-05-28 15:10:00,38.46,38.47,38.3,38.36,116300.0,36.4871,36.4965,36.3353,36.3922,116300.0
2009-05-28 15:20:00,38.36,38.37,38.23,38.37,100300.0,36.3922,36.4017,36.2689,36.4017,100300.0
2009-05-28 15:30:00,38.37,38.47,38.36,38.44,148300.0,36.4017,36.4965,36.3922,36.4681,148300.0
2009-05-28 15:40:00,38.44,38.5,38.42,38.42,159100.0,36.4681,36.525,36.4491,36.4491,159100.0
2009-05-28 15:50:00,38.42,38.44,38.25,38.41,164300.0,36.4491,36.4681,36.2878,36.4396,164300.0
2009-05-29 09:30:00,38.43,38.7,38.06,38.54,114500.0,36.4586,36.7147,36.1076,36.5629,114500.0
2009-05-29 09:40:00,38.53,38.6,38.02,38.02,163500.0,36.5535,36.6199,36.0696,36.0696,163500.0
2009-05-29 09:50:00,38.02,38.2,37.96,38.14,131700.0,36.0696,36.2404,36.0127,36.1835,131700.0
2009-05-29 10:00:00,38.14,38.54,38.1,38.48,166300.0,36.1835,36.5629,36.1455,36.506,166300.0
2009-05-29 10:10:00,38.47,38.63,38.4,38.59,92100.0,36.4965,36.6483,36.4301,36.6104,92100.0
2009-05-29 10:20:00,38.59,38.71,38.58,38.68,90200.0,36.6104,36.7242,36.6009,36.6958,90200.0
2009-05-29 10:30:00,38.68,38.74,38.6,38.68,60500.0,36.6958,36.7527,36.6199,36.6958,60500.0
2009-05-29 10:40:00,38.66,38.84,38.66,38.83,107500.0,36.6768,36.8476,36.6768,36.8381,107500.0
2009-05-29 10:50:00,38.84,39.08,38.8,39.06,186200.0,36.8476,37.0752,36.8096,37.0563,186200.0
2009-05-29 11:00:00,39.06,39.1,38.84,38.92,139500.0,37.0563,37.0942,36.8476,36.9235,139500.0
2009-05-29 11:10:00,38.92,38.97,38.84,38.84,137000.0,36.9235,36.9709,36.8476,36.8476,137000.0
2009-05-29 11:20:00,38.82,38.95,38.74,38.76,107400.0,36.8286,36.9519,36.7527,36.7717,107400.0
2009-05-29 11:30:00,38.75,38.85,38.71,38.75,139400.0,36.7622,36.857,36.7242,36.7622,139400.0
2009-05-29 11:40:00,38.76,38.9,38.67,38.79,173700.0,36.7717,36.9045,36.6863,36.8001,173700.0
2009-05-29 11:50:00,38.8,38.82,38.66,38.67,119300.0,36.8096,36.8286,36.6768,36.6863,119300.0
2009-05-29 12:00:00,38.68,38.81,38.66,38.8,114100.0,36.6958,36.8191,36.6768,36.8096,114100.0
2009-05-29 12:10:00,38.8,38.84,38.79,38.82,59700.0,36.8096,36.8476,36.8001,36.8286,59700.0
2009-05-29 12:20:00,38.82,38.9,38.76,38.84,136700.0,36.8286,36.9045,36.7717,36.8476,136700.0
2009-05-29 12:30:00,38.84,38.91,38.84,38.86,63600.0,36.8476,36.914,36.8476,36.8665,63600.0
2009-05-29 12:40:00,38.86,38.88,38.83,38.85,88200.0,36.8665,36.8855,36.8381,36.857,88200.0
2009-05-29 12:50:00,38.85,38.88,38.83,38.87,94800.0,36.857,36.8855,36.8381,36.876,94800.0
2009-05-29 13:00:00,38.88,38.95,38.87,38.92,118200.0,36.8855,36.9519,36.876,36.9235,118200.0
2009-05-29 13:10:00,38.93,38.95,38.84,38.85,73000.0,36.9329,36.9519,36.8476,36.857,73000.0
2009-05-29 13:20:00,38.85,38.89,38.85,38.88,40100.0,36.857,36.895,36.857,36.8855,40100.0
2009-05-29 13:30:00,38.88,38.93,38.87,38.92,44300.0,36.8855,36.9329,36.876,36.9235,44300.0
2009-05-29 13:40:00,38.93,38.95,38.92,38.94,53000.0,36.9329,36.9519,36.9235,36.9424,53000.0
2009-05-29 13:50:00,38.93,38.95,38.93,38.95,40200.0,36.9329,36.9519,36.9329,36.9519,40200.0
2009-05-29 14:00:00,38.94,38.94,38.82,38.83,92400.0,36.9424,36.9424,36.8286,36.8381,92400.0
2009-05-29 14:10:00,38.83,38.95,38.83,38.9,122400.0,36.8381,36.9519,36.8381,36.9045,122400.0
2009-05-29 14:20:00,38.91,38.94,38.81,38.81,168600.0,36.914,36.9424,36.8191,36.8191,168600.0
2009-05-29 14:30:00,38.81,38.83,38.75,38.76,58900.0,36.8191,36.8381,36.7622,36.7717,58900.0
2009-05-29 14:40:00,38.77,38.81,38.75,38.75,79800.0,36.7812,36.8191,36.7622,36.7622,79800.0
2009-05-29 14:50:00,38.75,38.8,38.66,38.79,96800.0,36.7622,36.8096,36.6768,36.8001,96800.0
2009-05-29 15:00:00,38.79,38.81,38.75,38.8,97300.0,36.8001,36.8191,36.7622,36.8096,97300.0
2009-05-29 15:10:00,38.81,38.81,38.75,38.76,138600.0,36.8191,36.8191,36.7622,36.7717,138600.0
2009-05-29 15:20:00,38.76,38.77,38.62,38.65,149300.0,36.7717,36.7812,36.6388,36.6673,149300.0
2009-05-29 15:30:00,38.65,38.69,38.64,38.68,348400.0,36.6673,36.7053,36.6578,36.6958,348400.0
2009-05-29 15:40:00,38.69,38.76,38.65,38.65,327900.0,36.7053,36.7717,36.6673,36.6673,327900.0
2009-05-29 15:50:00,38.66,38.95,38.65,38.94,357600.0,36.6768,36.9519,36.6673,36.9424,357600.0
2009-06-01 09:30:00,39.32,39.98,39.07,39.95,134700.0,37.3029,37.9291,37.0658,37.9006,134700.0
2009-06-01 09:40:00,39.95,39.99,39.85,39.9,200900.0,37.9006,37.9386,37.8057,37.8532,200900.0
2009-06-01 09:50:00,39.9,39.99,39.86,39.88,235200.0,37.8532,37.9386,37.8152,37.8342,235200.0
2009-06-01 10:00:00,39.88,40.0,39.86,39.99,249700.0,37.8342,37.9481,37.8152,37.9386,249700.0
2009-06-01 10:10:00,40.0,40.19,39.99,40.19,134300.0,37.9481,38.1283,37.9386,38.1283,134300.0
2009-06-01 10:20:00,40.19,40.19,39.89,39.95,198800.0,38.1283,38.1283,37.8437,37.9006,198800.0
2009-06-01 10:30:00,39.94,39.95,39.73,39.73,735500.0,37.8911,37.9006,37.6919,37.6919,735500.0
2009-06-01 10:40:00,39.73,39.89,39.7,39.76,119400.0,37.6919,37.8437,37.6634,37.7204,119400.0
2009-06-01 10:50:00,39.77,39.92,39.75,39.88,79300.0,37.7299,37.8722,37.7109,37.8342,79300.0
2009-06-01 11:00:00,39.88,39.91,39.77,39.83,69100.0,37.8342,37.8627,37.7299,37.7868,69100.0
2009-06-01 11:10:00,39.84,39.85,39.55,39.56,625900.0,37.7963,37.8057,37.5211,37.5306,625900.0
2009-06-01 11:20:00,39.56,39.59,39.55,39.55,53600.0,37.5306,37.5591,37.5211,37.5211,53600.0
2009-06-01 11:30:00,39.56,39.58,39.51,39.58,107600.0,37.5306,37.5496,37.4832,37.5496,107600.0
2009-06-01 11:40:00,39.58,39.76,39.58,39.71,49900.0,37.5496,37.7204,37.5496,37.6729,49900.0
2009-06-01 11:50:00,39.71,39.84,39.7,39.84,69800.0,37.6729,37.7963,37.6634,37.7963,69800.0
2009-06-01 12:00:00,39.84,39.88,39.82,39.84,62700.0,37.7963,37.8342,37.7773,37.7963,62700.0
2009-06-01 12:10:00,39.84,39.85,39.71,39.73,66100.0,37.7963,37.8057,37.6729,37.6919,66100.0
2009-06-01 12:20:00,39.72,39.73,39.6,39.67,65900.0,37.6824,37.6919,37.5686,37.635,65900.0
2009-06-01 12:30:00,39.68,39.78,39.65,39.78,95200.0,37.6445,37.7393,37.616,37.7393,95200.0
2009-06-01 12:40:00,39.78,39.78,39.77,39.78,33900.0,37.7393,37.7393,37.7299,37.7393,33900.0
2009-06-01 12:50:00,39.78,39.78,39.57,39.58,82000.0,37.7393,37.7393,37.5401,37.5496,82000.0
2009-06-01 13:00:00,39.58,39.58,39.57,39.57,50200.0,37.5496,37.5496,37.5401,37.5401,50200.0
2009-06-01 13:10:00,39.58,39.58,39.57,39.58,32900.0,37.5496,37.5496,37.5401,37.5496,32900.0
2009-06-01 13:20:00,39.58,39.67,39.57,39.67,68800.0,37.5496,37.635,37.5401,37.635,68800.0
2009-06-01 13:30:00,39.67,39.69,39.66,39.69,32800.0,37.635,37.654,37.6255,37.654,32800.0
2009-06-01 13:40:00,39.68,39.77,39.68,39.77,84800.0,37.6445,37.7299,37.6445,37.7299,84800.0
2009-06-01 13:50:00,39.76,39.83,39.76,39.82,76300.0,37.7204,37.7868,37.7204,37.7773,76300.0
2009-06-01 14:00:00,39.83,39.92,39.8,39.89,70200.0,37.7868,37.8722,37.7583,37.8437,70200.0
2009-06-01 14:10:00,39.88,39.95,39.87,39.94,51100.0,37.8342,37.9006,37.8247,37.8911,51100.0
2009-06-01 14:20:00,39.94,39.99,39.94,39.98,46700.0,37.8911,37.9386,37.8911,37.9291,46700.0
2009-06-01 14:30:00,39.99,40.02,39.98,40.0,111500.0,37.9386,37.967,37.9291,37.9481,111500.0
2009-06-01 14:40:00,40.0,40.02,39.94,39.97,110900.0,37.9481,37.967,37.8911,37.9196,110900.0
2009-06-01 14:50:00,39.98,40.04,39.96,40.0,103300.0,37.9291,37.986,37.9101,37.9481,103300.0
2009-06-01 15:00:00,40.0,40.0,39.93,39.98,98900.0,37.9481,37.9481,37.8816,37.9291,98900.0
2009-06-01 15:10:00,39.98,39.99,39.86,39.86,124300.0,37.9291,37.9386,37.8152,37.8152,124300.0
2009-06-01 15:20:00,39.86,39.98,39.86,39.95,117300.0,37.8152,37.9291,37.8152,37.9006,117300.0
2009-06-01 15:30:00,39.96,39.98,39.85,39.91,182800.0,37.9101,37.9291,37.8057,37.8627,182800.0
2009-06-01 15:40:00,39.9,39.92,39.71,39.76,252600.0,37.8532,37.8722,37.6729,37.7204,252600.0
2009-06-01 15:50:00,39.77,39.88,39.69,39.83,296600.0,37.7299,37.8342,37.654,37.7868,296600.0
2009-06-02 09:30:00,39.87,39.97,39.52,39.72,115500.0,37.8247,37.9196,37.4927,37.6824,115500.0
2009-06-02 09:40:00,39.73,39.91,39.45,39.91,165300.0,37.6919,37.8627,37.4263,37.8627,165300.0
2009-06-02 09:50:00,39.91,40.08,39.91,40.0,189300.0,37.8627,38.0239,37.8627,37.9481,189300.0
2009-06-02 10:00:00,40.0,40.24,39.97,40.24,210100.0,37.9481,38.1757,37.9196,38.1757,210100.0
2009-06-02 10:10:00,40.23,40.23,39.95,40.01,109300.0,38.1663,38.1663,37.9006,37.9575,109300.0
2009-06-02 10:20:00,40.01,40.16,39.97,39.99,137200.0,37.9575,38.0998,37.9196,37.9386,137200.0
2009-06-02 10:30:00,40.0,40.1,39.99,40.09,123600.0,37.9481,38.0429,37.9386,38.0334,123600.0
2009-06-02 10:40:00,40.09,40.15,39.92,39.96,210500.0,38.0334,38.0904,37.8722,37.9101,210500.0
2009-06-02 10:50:00,39.96,39.96,39.9,39.93,138800.0,37.9101,37.9101,37.8532,37.8816,138800.0
2009-06-02 11:00:00,39.94,39.99,39.91,39.92,260500.0,37.8911,37.9386,37.8627,37.8722,260500.0
2009-06-02 11:10:00,39.91,39.97,39.91,39.94,68700.0,37.8627,37.9196,37.8627,37.8911,68700.0
2009-06-02 11:20:00,39.94,40.19,39.93,40.14,82500.0,37.8911,38.1283,37.8816,38.0809,82500.0
2009-06-02 11:30:00,40.13,40.18,40.0,40.06,100300.0,38.0714,38.1188,37.9481,38.005,100300.0
2009-06-02 11:40:00,40.05,40.15,40.05,40.08,134600.0,37.9955,38.0904,37.9955,38.0239,134600.0
2009-06-02 11:50:00,40.07,40.12,40.07,40.11,34200.0,38.0145,38.0619,38.0145,38.0524,34200.0
2009-06-02 12:00:00,40.11,40.14,40.09,40.12,91300.0,38.0524,38.0809,38.0334,38.0619,91300.0
2009-06-02 12:10:00,40.12,40.13,40.12,40.13,27200.0,38.0619,38.0714,38.0619,38.0714,27200.0
2009-06-02 12:20:00,40.12,40.18,40.0,40.07,154300.0,38.0619,38.1188,37.9481,38.0145,154300.0
2009-06-02 12:30:00,40.07,40.07,40.01,40.03,99400.0,38.0145,38.0145,37.9575,37.9765,99400.0
2009-06-02 12:40:00,40.03,40.04,40.0,40.0,35600.0,37.9765,37.986,37.9481,37.9481,35600.0
2009-06-02 12:50:00,40.01,40.18,39.97,40.15,94400.0,37.9575,38.1188,37.9196,38.0904,94400.0
2009-06-02 13:00:00,40.14,40.22,40.11,40.21,42100.0,38.0809,38.1568,38.0524,38.1473,42100.0
2009-06-02 13:10:00,40.21,40.22,40.06,40.06,93300.0,38.1473,38.1568,38.005,38.005,93300.0
2009-06-02 13:20:00,40.06,40.11,40.02,40.07,84700.0,38.005,38.0524,37.967,38.0145,84700.0
2009-06-02 13:30:00,40.07,40.07,39.97,39.97,142500.0,38.0145,38.0145,37.9196,37.9196,142500.0
2009-06-02 13:40:00,39.97,40.01,39.97,40.0,137000.0,37.9196,37.9575,37.9196,37.9481,137000.0
2009-06-02 13:50:00,40.0,40.03,39.95,40.0,140400.0,37.9481,37.9765,37.9006,37.9481,140400.0
2009-06-02 14:00:00,40.0,40.09,39.99,40.08,622400.0,37.9481,38.0334,37.9386,38.0239,622400.0
2009-06-02 14:10:00,40.07,40.08,39.96,40.0,203700.0,38.0145,38.0239,37.9101,37.9481,203700.0
2009-06-02 14:20:00,40.0,40.1,40.0,40.05,73200.0,37.9481,38.0429,37.9481,37.9955,73200.0
2009-06-02 14:30:00,40.04,40.05,39.97,39.99,110500.0,37.986,37.9955,37.9196,37.9386,110500.0
2009-06-02 14:40:00,39.99,40.05,39.99,40.03,74500.0,37.9386,37.9955,37.9386,37.9765,74500.0
2009-06-02 14:50:00,40.04,40.13,40.04,40.08,77400.0,37.986,38.0714,37.986,38.0239,77400.0
2009-06-02 15:00:00,40.09,40.24,40.09,40.14,126200.0,38.0334,38.1757,38.0334,38.0809,126200.0
2009-06-02 15:10:00,40.15,40.25,40.13,40.24,68100.0,38.0904,38.1852,38.0714,38.1757,68100.0
2009-06-02 15:20:00,40.23,40.26,40.1,40.13,155000.0,38.1663,38.1947,38.0429,38.0714,155000.0
2009-06-02 15:30:00,40.13,40.35,40.06,40.3,212200.0,38.0714,38.2801,38.005,38.2327,212200.0
2009-06-02 15:40:00,40.3,40.33,40.17,40.18,235800.0,38.2327,38.2611,38.1093,38.1188,235800.0
2009-06-02 15:50:00,40.18,40.19,40.0,40.08,349300.0,38.1188,38.1283,37.9481,38.0239,349300.0
2009-06-03 09:30:00,39.75,39.99,39.51,39.6,138400.0,37.7109,37.9386,37.4832,37.5686,138400.0
2009-06-03 09:40:00,39.6,39.6,39.23,39.4,170800.0,37.5686,37.5686,37.2176,37.3788,170800.0
2009-06-03 09:50:00,39.39,39.44,39.3,39.34,133100.0,37.3693,37.4168,37.284,37.3219,133100.0
2009-06-03 10:00:00,39.35,39.35,39.18,39.18,292600.0,37.3314,37.3314,37.1701,37.1701,292600.0
2009-06-03 10:10:00,39.18,39.24,39.11,39.12,262600.0,37.1701,37.227,37.1037,37.1132,262600.0
2009-06-03 10:20:00,39.12,39.15,39.03,39.06,213400.0,37.1132,37.1417,37.0278,37.0563,213400.0
2009-06-03 10:30:00,39.06,39.13,38.94,38.94,313300.0,37.0563,37.1227,36.9424,36.9424,313300.0
2009-06-03 10:40:00,38.95,39.05,38.83,39.03,325300.0,36.9519,37.0468,36.8381,37.0278,325300.0
2009-06-03 10:50:00,39.03,39.1,38.99,39.1,233800.0,37.0278,37.0942,36.9899,37.0942,233800.0
2009-06-03 11:00:00,39.1,39.18,39.02,39.08,137500.0,37.0942,37.1701,37.0183,37.0752,137500.0
2009-06-03 11:10:00,39.08,39.23,38.95,38.99,100600.0,37.0752,37.2176,36.9519,36.9899,100600.0
2009-06-03 11:20:00,38.99,39.23,38.98,39.17,93900.0,36.9899,37.2176,36.9804,37.1606,93900.0
2009-06-03 11:30:00,39.19,39.22,39.14,39.17,107900.0,37.1796,37.2081,37.1322,37.1606,107900.0
2009-06-03 11:40:00,39.17,39.21,39.13,39.2,99700.0,37.1606,37.1986,37.1227,37.1891,99700.0
2009-06-03 11:50:00,39.19,39.21,39.15,39.16,89000.0,37.1796,37.1986,37.1417,37.1511,89000.0
2009-06-03 12:00:00,39.16,39.17,39.06,39.09,84600.0,37.1511,37.1606,37.0563,37.0847,84600.0
2009-06-03 12:10:00,39.1,39.16,39.09,39.13,113100.0,37.0942,37.1511,37.0847,37.1227,113100.0
2009-06-03 12:20:00,39.13,39.16,39.02,39.02,65100.0,37.1227,37.1511,37.0183,37.0183,65100.0
2009-06-03 12:30:00,39.02,39.03,38.93,38.98,81400.0,37.0183,37.0278,36.9329,36.9804,81400.0
2009-06-03 12:40:00,38.99,38.99,38.83,38.98,99500.0,36.9899,36.9899,36.8381,36.9804,99500.0
2009-06-03 12:50:00,38.98,39.04,38.97,39.0,89600.0,36.9804,37.0373,36.9709,36.9994,89600.0
2009-06-03 13:00:00,38.99,39.01,38.99,38.99,42300.0,36.9899,37.0088,36.9899,36.9899,42300.0
2009-06-03 13:10:00,38.99,39.0,38.87,38.9,94400.0,36.9899,36.9994,36.876,36.9045,94400.0
2009-06-03 13:20:00,38.9,38.94,38.84,38.84,102100.0,36.9045,36.9424,36.8476,36.8476,102100.0
2009-06-03 13:30:00,38.83,38.93,38.83,38.93,89600.0,36.8381,36.9329,36.8381,36.9329,89600.0
2009-06-03 13:40:00,38.93,39.01,38.92,38.98,138700.0,36.9329,37.0088,36.9235,36.9804,138700.0
2009-06-03 13:50:00,38.99,39.03,38.97,39.01,89300.0,36.9899,37.0278,36.9709,37.0088,89300.0
2009-06-03 14:00:00,39.0,39.11,39.0,39.1,83000.0,36.9994,37.1037,36.9994,37.0942,83000.0
2009-06-03 14:10:00,39.1,39.14,39.04,39.11,106200.0,37.0942,37.1322,37.0373,37.1037,106200.0
2009-06-03 14:20:00,39.11,39.19,39.08,39.15,107200.0,37.1037,37.1796,37.0752,37.1417,107200.0
2009-06-03 14:30:00,39.15,39.2,39.14,39.18,86300.0,37.1417,37.1891,37.1322,37.1701,86300.0
2009-06-03 14:40:00,39.19,39.22,39.14,39.18,304300.0,37.1796,37.2081,37.1322,37.1701,304300.0
2009-06-03 14:50:00,39.18,39.3,39.11,39.25,103300.0,37.1701,37.284,37.1037,37.2365,103300.0
2009-06-03 15:00:00,39.26,39.26,39.18,39.2,117100.0,37.246,37.246,37.1701,37.1891,117100.0
2009-06-03 15:10:00,39.19,39.2,39.13,39.2,148800.0,37.1796,37.1891,37.1227,37.1891,148800.0
2009-06-03 15:20:00,39.2,39.21,39.12,39.15,108100.0,37.1891,37.1986,37.1132,37.1417,108100.0
2009-06-03 15:30:00,39.16,39.2,39.15,39.2,166900.0,37.1511,37.1891,37.1417,37.1891,166900.0
2009-06-03 15:40:00,39.2,39.34,39.19,39.29,390100.0,37.1891,37.3219,37.1796,37.2745,390100.0
2009-06-03 15:50:00,39.28,39.34,39.16,39.34,299400.0,37.265,37.3219,37.1511,37.3219,299400.0
2009-06-04 09:30:00,39.48,39.55,38.56,39.01,200700.0,37.4547,37.5211,36.5819,37.0088,200700.0
2009-06-04 09:40:00,39.02,39.23,39.01,39.05,109900.0,37.0183,37.2176,37.0088,37.0468,109900.0
2009-06-04 09:50:00,39.05,39.05,38.84,38.96,369300.0,37.0468,37.0468,36.8476,36.9614,369300.0
2009-06-04 10:00:00,38.95,38.95,38.71,38.76,242600.0,36.9519,36.9519,36.7242,36.7717,242600.0
2009-06-04 10:10:00,38.75,38.94,38.73,38.9,381100.0,36.7622,36.9424,36.7432,36.9045,381100.0
2009-06-04 10:20:00,38.9,39.14,38.9,39.12,235700.0,36.9045,37.1322,36.9045,37.1132,235700.0
2009-06-04 10:30:00,39.12,39.28,39.02,39.27,165300.0,37.1132,37.265,37.0183,37.2555,165300.0
2009-06-04 10:40:00,39.27,39.28,39.21,39.27,239800.0,37.2555,37.265,37.1986,37.2555,239800.0
2009-06-04 10:50:00,39.28,39.44,39.25,39.35,54900.0,37.265,37.4168,37.2365,37.3314,54900.0
2009-06-04 11:00:00,39.34,39.37,39.17,39.24,77000.0,37.3219,37.3504,37.1606,37.227,77000.0
2009-06-04 11:10:00,39.24,39.35,39.24,39.29,51900.0,37.227,37.3314,37.227,37.2745,51900.0
2009-06-04 11:20:00,39.29,39.34,39.07,39.13,79800.0,37.2745,37.3219,37.0658,37.1227,79800.0
2009-06-04 11:30:00,39.14,39.18,39.06,39.11,51900.0,37.1322,37.1701,37.0563,37.1037,51900.0
2009-06-04 11:40:00,39.11,39.12,39.01,39.05,61300.0,37.1037,37.1132,37.0088,37.0468,61300.0
2009-06-04 11:50:00,39.05,39.11,39.0,39.0,49000.0,37.0468,37.1037,36.9994,36.9994,49000.0
2009-06-04 12:00:00,39.0,39.02,38.88,39.01,88400.0,36.9994,37.0183,36.8855,37.0088,88400.0
2009-06-04 12:10:00,39.01,39.03,38.89,38.93,119900.0,37.0088,37.0278,36.895,36.9329,119900.0
2009-06-04 12:20:00,38.94,39.07,38.94,38.99,98000.0,36.9424,37.0658,36.9424,36.9899,98000.0
2009-06-04 12:30:00,38.99,39.07,38.95,39.05,58600.0,36.9899,37.0658,36.9519,37.0468,58600.0
2009-06-04 12:40:00,39.05,39.18,39.04,39.14,102100.0,37.0468,37.1701,37.0373,37.1322,102100.0
2009-06-04 12:50:00,39.14,39.17,39.08,39.15,62600.0,37.1322,37.1606,37.0752,37.1417,62600.0
2009-06-04 13:00:00,39.15,39.2,39.1,39.13,48900.0,37.1417,37.1891,37.0942,37.1227,48900.0
2009-06-04 13:10:00,39.14,39.22,39.13,39.16,62200.0,37.1322,37.2081,37.1227,37.1511,62200.0
2009-06-04 13:20:00,39.16,39.26,39.13,39.22,75200.0,37.1511,37.246,37.1227,37.2081,75200.0
2009-06-04 13:30:00,39.21,39.37,39.18,39.21,96700.0,37.1986,37.3504,37.1701,37.1986,96700.0
2009-06-04 13:40:00,39.2,39.21,39.08,39.09,101500.0,37.1891,37.1986,37.0752,37.0847,101500.0
2009-06-04 13:50:00,39.08,39.19,39.06,39.17,62100.0,37.0752,37.1796,37.0563,37.1606,62100.0
2009-06-04 14:00:00,39.16,39.18,39.11,39.14,68500.0,37.1511,37.1701,37.1037,37.1322,68500.0
2009-06-04 14:10:00,39.14,39.18,39.11,39.18,57300.0,37.1322,37.1701,37.1037,37.1701,57300.0
2009-06-04 14:20:00,39.18,39.18,39.11,39.14,76000.0,37.1701,37.1701,37.1037,37.1322,76000.0
2009-06-04 14:30:00,39.16,39.19,39.13,39.15,77200.0,37.1511,37.1796,37.1227,37.1417,77200.0
2009-06-04 14:40:00,39.16,39.33,39.14,39.24,138300.0,37.1511,37.3124,37.1322,37.227,138300.0
2009-06-04 14:50:00,39.24,39.24,39.08,39.09,114400.0,37.227,37.227,37.0752,37.0847,114400.0
2009-06-04 15:00:00,39.09,39.15,39.09,39.13,90300.0,37.0847,37.1417,37.0847,37.1227,90300.0
2009-06-04 15:10:00,39.13,39.15,39.12,39.14,82900.0,37.1227,37.1417,37.1132,37.1322,82900.0
2009-06-04 15:20:00,39.14,39.19,39.08,39.17,167000.0,37.1322,37.1796,37.0752,37.1606,167000.0
2009-06-04 15:30:00,39.17,39.3,39.14,39.3,151300.0,37.1606,37.284,37.1322,37.284,151300.0
2009-06-04 15:40:00,39.29,39.33,39.15,39.24,175900.0,37.2745,37.3124,37.1417,37.227,175900.0
2009-06-04 15:50:00,39.24,39.39,39.23,39.35,235500.0,37.227,37.3693,37.2176,37.3314,235500.0
2009-06-05 09:30:00,39.51,39.96,39.36,39.95,104900.0,37.4832,37.9101,37.3409,37.9006,104900.0
2009-06-05 09:40:00,39.93,39.96,39.56,39.67,181200.0,37.8816,37.9101,37.5306,37.635,181200.0
2009-06-05 09:50:00,39.67,39.77,39.5,39.66,105600.0,37.635,37.7299,37.4737,37.6255,105600.0
2009-06-05 10:00:00,39.68,39.84,39.66,39.71,150400.0,37.6445,37.7963,37.6255,37.6729,150400.0
2009-06-05 10:10:00,39.7,39.74,39.53,39.53,136100.0,37.6634,37.7014,37.5022,37.5022,136100.0
2009-06-05 10:20:00,39.54,39.62,39.49,39.57,155200.0,37.5117,37.5875,37.4642,37.5401,155200.0
2009-06-05 10:30:00,39.56,39.71,39.41,39.65,155500.0,37.5306,37.6729,37.3883,37.616,155500.0
2009-06-05 10:40:00,39.65,39.78,39.6,39.76,133300.0,37.616,37.7393,37.5686,37.7204,133300.0
2009-06-05 10:50:00,39.76,39.86,39.72,39.82,166900.0,37.7204,37.8152,37.6824,37.7773,166900.0
2009-06-05 11:00:00,39.83,39.85,39.79,39.83,84400.0,37.7868,37.8057,37.7488,37.7868,84400.0
2009-06-05 11:10:00,39.83,39.88,39.7,39.73,124600.0,37.7868,37.8342,37.6634,37.6919,124600.0
2009-06-05 11:20:00,39.74,39.85,39.73,39.77,60700.0,37.7014,37.8057,37.6919,37.7299,60700.0
2009-06-05 11:30:00,39.77,39.78,39.66,39.78,47700.0,37.7299,37.7393,37.6255,37.7393,47700.0
2009-06-05 11:40:00,39.79,39.91,39.77,39.87,204300.0,37.7488,37.8627,37.7299,37.8247,204300.0
2009-06-05 11:50:00,39.87,39.96,39.8,39.88,59500.0,37.8247,37.9101,37.7583,37.8342,59500.0
2009-06-05 12:00:00,39.88,39.99,39.88,39.97,48700.0,37.8342,37.9386,37.8342,37.9196,48700.0
2009-06-05 12:10:00,39.97,40.0,39.92,39.97,49000.0,37.9196,37.9481,37.8722,37.9196,49000.0
2009-06-05 12:20:00,39.97,40.14,39.97,40.13,90600.0,37.9196,38.0809,37.9196,38.0714,90600.0
2009-06-05 12:30:00,40.13,40.17,40.01,40.15,76600.0,38.0714,38.1093,37.9575,38.0904,76600.0
2009-06-05 12:40:00,40.15,40.17,40.13,40.15,77100.0,38.0904,38.1093,38.0714,38.0904,77100.0
2009-06-05 12:50:00,40.15,40.28,40.15,40.26,109200.0,38.0904,38.2137,38.0904,38.1947,109200.0
2009-06-05 13:00:00,40.25,40.25,40.12,40.22,106200.0,38.1852,38.1852,38.0619,38.1568,106200.0
2009-06-05 13:10:00,40.22,40.26,40.18,40.22,58800.0,38.1568,38.1947,38.1188,38.1568,58800.0
2009-06-05 13:20:00,40.21,40.26,40.21,40.23,50000.0,38.1473,38.1947,38.1473,38.1663,50000.0
2009-06-05 13:30:00,40.23,40.37,40.23,40.35,71200.0,38.1663,38.2991,38.1663,38.2801,71200.0
2009-06-05 13:40:00,40.36,40.45,40.33,40.39,104600.0,38.2896,38.375,38.2611,38.318,104600.0
2009-06-05 13:50:00,40.39,40.4,40.28,40.3,124300.0,38.318,38.3275,38.2137,38.2327,124300.0
2009-06-05 14:00:00,40.3,40.35,40.07,40.09,86200.0,38.2327,38.2801,38.0145,38.0334,86200.0
2009-06-05 14:10:00,40.08,40.2,39.97,40.0,121200.0,38.0239,38.1378,37.9196,37.9481,121200.0
2009-06-05 14:20:00,39.99,40.0,39.88,39.9,94900.0,37.9386,37.9481,37.8342,37.8532,94900.0
2009-06-05 14:30:00,39.9,39.95,39.84,39.87,106300.0,37.8532,37.9006,37.7963,37.8247,106300.0
2009-06-05 14:40:00,39.87,40.01,39.87,40.01,102700.0,37.8247,37.9575,37.8247,37.9575,102700.0
2009-06-05 14:50:00,40.0,40.07,39.9,39.91,65200.0,37.9481,38.0145,37.8532,37.8627,65200.0
2009-06-05 15:00:00,39.91,40.01,39.9,39.92,125100.0,37.8627,37.9575,37.8532,37.8722,125100.0
2009-06-05 15:10:00,39.92,39.98,39.9,39.94,92600.0,37.8722,37.9291,37.8532,37.8911,92600.0
2009-06-05 15:20:00,39.94,39.97,39.83,39.83,113600.0,37.8911,37.9196,37.7868,37.7868,113600.0
2009-06-05 15:30:00,39.82,40.05,39.81,40.03,124100.0,37.7773,37.9955,37.7678,37.9765,124100.0
2009-06-05 15:40:00,40.03,40.1,39.9,39.92,223700.0,37.9765,38.0429,37.8532,37.8722,223700.0
2009-06-05 15:50:00,39.93,40.05,39.9,40.0,152800.0,37.8816,37.9955,37.8532,37.9481,152800.0
2009-06-08 09:30:00,39.65,39.75,39.47,39.48,79200.0,37.616,37.7109,37.4452,37.4547,79200.0
2009-06-08 09:40:00,39.48,39.59,39.23,39.3,83700.0,37.4547,37.5591,37.2176,37.284,83700.0
2009-06-08 09:50:00,39.3,39.37,39.22,39.33,68900.0,37.284,37.3504,37.2081,37.3124,68900.0
2009-06-08 10:00:00,39.33,39.35,39.25,39.26,91400.0,37.3124,37.3314,37.2365,37.246,91400.0
2009-06-08 10:10:00,39.26,39.31,39.15,39.21,75000.0,37.246,37.2934,37.1417,37.1986,75000.0
2009-06-08 10:20:00,39.2,39.22,39.04,39.14,131500.0,37.1891,37.2081,37.0373,37.1322,131500.0
2009-06-08 10:30:00,39.13,39.17,39.05,39.08,109000.0,37.1227,37.1606,37.0468,37.0752,109000.0
2009-06-08 10:40:00,39.09,39.1,39.03,39.08,79200.0,37.0847,37.0942,37.0278,37.0752,79200.0
2009-06-08 10:50:00,39.08,39.1,38.97,39.0,168100.0,37.0752,37.0942,36.9709,36.9994,168100.0
2009-06-08 11:00:00,39.0,39.05,38.98,39.03,131200.0,36.9994,37.0468,36.9804,37.0278,131200.0
2009-06-08 11:10:00,39.03,39.04,39.0,39.03,98700.0,37.0278,37.0373,36.9994,37.0278,98700.0
2009-06-08 11:20:00,39.03,39.04,38.93,38.99,84400.0,37.0278,37.0373,36.9329,36.9899,84400.0
2009-06-08 11:30:00,38.99,39.13,38.99,39.12,133100.0,36.9899,37.1227,36.9899,37.1132,133100.0
2009-06-08 11:40:00,39.11,39.21,39.07,39.09,107900.0,37.1037,37.1986,37.0658,37.0847,107900.0
2009-06-08 11:50:00,39.1,39.11,39.07,39.09,72500.0,37.0942,37.1037,37.0658,37.0847,72500.0
2009-06-08 12:00:00,39.1,39.11,39.09,39.1,68900.0,37.0942,37.1037,37.0847,37.0942,68900.0
2009-06-08 12:10:00,39.09,39.1,39.05,39.09,106700.0,37.0847,37.0942,37.0468,37.0847,106700.0
2009-06-08 12:20:00,39.09,39.1,38.96,39.06,106300.0,37.0847,37.0942,36.9614,37.0563,106300.0
2009-06-08 12:30:00,39.07,39.1,39.07,39.1,61300.0,37.0658,37.0942,37.0658,37.0942,61300.0
2009-06-08 12:40:00,39.1,39.1,39.09,39.1,46900.0,37.0942,37.0942,37.0847,37.0942,46900.0
2009-06-08 12:50:00,39.1,39.1,39.08,39.1,106700.0,37.0942,37.0942,37.0752,37.0942,106700.0
2009-06-08 13:00:00,39.09,39.1,39.09,39.1,60100.0,37.0847,37.0942,37.0847,37.0942,60100.0
2009-06-08 13:10:00,39.09,39.19,39.09,39.16,178400.0,37.0847,37.1796,37.0847,37.1511,178400.0
2009-06-08 13:20:00,39.15,39.28,39.13,39.25,77200.0,37.1417,37.265,37.1227,37.2365,77200.0
2009-06-08 13:30:00,39.26,39.29,39.21,39.27,74600.0,37.246,37.2745,37.1986,37.2555,74600.0
2009-06-08 13:40:00,39.27,39.38,39.25,39.37,69400.0,37.2555,37.3599,37.2365,37.3504,69400.0
2009-06-08 13:50:00,39.38,39.41,39.32,39.36,49900.0,37.3599,37.3883,37.3029,37.3409,49900.0
2009-06-08 14:00:00,39.37,39.39,39.24,39.24,65300.0,37.3504,37.3693,37.227,37.227,65300.0
2009-06-08 14:10:00,39.24,39.27,39.2,39.21,57600.0,37.227,37.2555,37.1891,37.1986,57600.0
2009-06-08 14:20:00,39.2,39.29,39.17,39.28,82500.0,37.1891,37.2745,37.1606,37.265,82500.0
2009-06-08 14:30:00,39.29,39.37,39.26,39.33,61400.0,37.2745,37.3504,37.246,37.3124,61400.0
2009-06-08 14:40:00,39.32,39.34,39.25,39.29,70600.0,37.3029,37.3219,37.2365,37.2745,70600.0
2009-06-08 14:50:00,39.29,39.4,39.29,39.39,70000.0,37.2745,37.3788,37.2745,37.3693,70000.0
2009-06-08 15:00:00,39.4,39.51,39.39,39.5,76400.0,37.3788,37.4832,37.3693,37.4737,76400.0
2009-06-08 15:10:00,39.5,39.61,39.42,39.61,128600.0,37.4737,37.5781,37.3978,37.5781,128600.0
2009-06-08 15:20:00,39.6,39.9,39.6,39.88,149900.0,37.5686,37.8532,37.5686,37.8342,149900.0
2009-06-08 15:30:00,39.89,40.01,39.81,39.82,213800.0,37.8437,37.9575,37.7678,37.7773,213800.0
2009-06-08 15:40:00,39.82,39.87,39.76,39.8,229800.0,37.7773,37.8247,37.7204,37.7583,229800.0
2009-06-08 15:50:00,39.81,39.85,39.63,39.67,199900.0,37.7678,37.8057,37.597,37.635,199900.0
2009-06-09 09:30:00,39.93,40.1,39.72,40.03,128400.0,37.8816,38.0429,37.6824,37.9765,128400.0
2009-06-09 09:40:00,40.05,40.14,39.99,40.13,181500.0,37.9955,38.0809,37.9386,38.0714,181500.0
2009-06-09 09:50:00,40.13,40.35,40.04,40.33,202100.0,38.0714,38.2801,37.986,38.2611,202100.0
2009-06-09 10:00:00,40.35,40.49,40.22,40.49,151000.0,38.2801,38.4129,38.1568,38.4129,151000.0
2009-06-09 10:10:00,40.49,40.66,40.43,40.53,205200.0,38.4129,38.5742,38.356,38.4509,205200.0
2009-06-09 10:20:00,40.53,40.55,40.32,40.44,116600.0,38.4509,38.4698,38.2516,38.3655,116600.0
2009-06-09 10:30:00,40.44,40.58,40.37,40.52,106200.0,38.3655,38.4983,38.2991,38.4414,106200.0
2009-06-09 10:40:00,40.52,40.66,40.44,40.45,124600.0,38.4414,38.5742,38.3655,38.375,124600.0
2009-06-09 10:50:00,40.45,40.59,40.37,40.57,99600.0,38.375,38.5078,38.2991,38.4888,99600.0
2009-06-09 11:00:00,40.56,40.56,40.42,40.43,84300.0,38.4793,38.4793,38.3465,38.356,84300.0
2009-06-09 11:10:00,40.43,40.47,40.31,40.32,83500.0,38.356,38.3939,38.2422,38.2516,83500.0
2009-06-09 11:20:00,40.31,40.32,40.16,40.2,112500.0,38.2422,38.2516,38.0998,38.1378,112500.0
2009-06-09 11:30:00,40.18,40.34,40.12,40.3,119000.0,38.1188,38.2706,38.0619,38.2327,119000.0
2009-06-09 11:40:00,40.31,40.37,40.28,40.35,66600.0,38.2422,38.2991,38.2137,38.2801,66600.0
2009-06-09 11:50:00,40.32,40.42,40.3,40.36,42600.0,38.2516,38.3465,38.2327,38.2896,42600.0
2009-06-09 12:00:00,40.36,40.41,40.32,40.4,39300.0,38.2896,38.337,38.2516,38.3275,39300.0
2009-06-09 12:10:00,40.4,40.41,40.33,40.34,42800.0,38.3275,38.337,38.2611,38.2706,42800.0
2009-06-09 12:20:00,40.34,40.55,40.34,40.54,72100.0,38.2706,38.4698,38.2706,38.4604,72100.0
2009-06-09 12:30:00,40.55,40.57,40.5,40.57,59100.0,38.4698,38.4888,38.4224,38.4888,59100.0
2009-06-09 12:40:00,40.57,40.63,40.47,40.63,64800.0,38.4888,38.5457,38.3939,38.5457,64800.0
2009-06-09 12:50:00,40.63,40.78,40.63,40.77,159400.0,38.5457,38.688,38.5457,38.6786,159400.0
2009-06-09 13:00:00,40.77,40.84,40.66,40.8,86200.0,38.6786,38.745,38.5742,38.707,86200.0
2009-06-09 13:10:00,40.8,40.88,40.79,40.85,109300.0,38.707,38.7829,38.6975,38.7544,109300.0
2009-06-09 13:20:00,40.85,40.97,40.83,40.96,201800.0,38.7544,38.8683,38.7355,38.8588,201800.0
2009-06-09 13:30:00,40.96,41.05,40.87,41.03,131300.0,38.8588,38.9442,38.7734,38.9252,131300.0
2009-06-09 13:40:00,41.03,41.04,40.89,40.91,135800.0,38.9252,38.9347,38.7924,38.8114,135800.0
2009-06-09 13:50:00,40.91,41.0,40.89,40.95,182000.0,38.8114,38.8968,38.7924,38.8493,182000.0
2009-06-09 14:00:00,40.96,41.02,40.92,40.93,108400.0,38.8588,38.9157,38.8209,38.8303,108400.0
2009-06-09 14:10:00,40.93,41.05,40.93,40.99,70200.0,38.8303,38.9442,38.8303,38.8873,70200.0
2009-06-09 14:20:00,40.99,40.99,40.84,40.9,89200.0,38.8873,38.8873,38.745,38.8019,89200.0
2009-06-09 14:30:00,40.9,40.94,40.88,40.9,72200.0,38.8019,38.8398,38.7829,38.8019,72200.0
2009-06-09 14:40:00,40.89,40.92,40.77,40.81,85600.0,38.7924,38.8209,38.6786,38.7165,85600.0
2009-06-09 14:50:00,40.81,40.9,40.8,40.9,87000.0,38.7165,38.8019,38.707,38.8019,87000.0
2009-06-09 15:00:00,40.9,40.95,40.85,40.87,109000.0,38.8019,38.8493,38.7544,38.7734,109000.0
2009-06-09 15:10:00,40.87,40.87,40.78,40.84,120300.0,38.7734,38.7734,38.688,38.745,120300.0
2009-06-09 15:20:00,40.85,40.89,40.8,40.88,104600.0,38.7544,38.7924,38.707,38.7829,104600.0
2009-06-09 15:30:00,40.88,40.88,40.8,40.87,142200.0,38.7829,38.7829,38.707,38.7734,142200.0
2009-06-09 15:40:00,40.88,40.96,40.79,40.84,260900.0,38.7829,38.8588,38.6975,38.745,260900.0
2009-06-09 15:50:00,40.84,40.85,40.74,40.78,283600.0,38.745,38.7544,38.6501,38.688,283600.0
2009-06-10 09:30:00,40.82,41.25,40.66,41.23,138000.0,38.726,39.1339,38.5742,39.115,138000.0
2009-06-10 09:40:00,41.22,41.24,41.03,41.03,87600.0,39.1055,39.1244,38.9252,38.9252,87600.0
2009-06-10 09:50:00,41.01,41.22,41.0,41.16,105900.0,38.9062,39.1055,38.8968,39.0485,105900.0
2009-06-10 10:00:00,41.18,41.2,41.04,41.11,123600.0,39.0675,39.0865,38.9347,39.0011,123600.0
2009-06-10 10:10:00,41.11,41.21,41.08,41.14,109200.0,39.0011,39.096,38.9727,39.0296,109200.0
2009-06-10 10:20:00,41.15,41.19,41.13,41.16,86000.0,39.0391,39.077,39.0201,39.0485,86000.0
2009-06-10 10:30:00,41.16,41.25,41.12,41.2,130900.0,39.0485,39.1339,39.0106,39.0865,130900.0
2009-06-10 10:40:00,41.2,41.32,41.17,41.22,151500.0,39.0865,39.2003,39.058,39.1055,151500.0
2009-06-10 10:50:00,41.21,41.27,41.18,41.24,55600.0,39.096,39.1529,39.0675,39.1244,55600.0
2009-06-10 11:00:00,41.25,41.27,41.15,41.16,61900.0,39.1339,39.1529,39.0391,39.0485,61900.0
2009-06-10 11:10:00,41.15,41.29,41.15,41.26,94600.0,39.0391,39.1719,39.0391,39.1434,94600.0
2009-06-10 11:20:00,41.27,41.33,41.24,41.29,201100.0,39.1529,39.2098,39.1244,39.1719,201100.0
2009-06-10 11:30:00,41.3,41.3,41.21,41.28,178000.0,39.1814,39.1814,39.096,39.1624,178000.0
2009-06-10 11:40:00,41.28,41.29,41.2,41.2,126900.0,39.1624,39.1719,39.0865,39.0865,126900.0
2009-06-10 11:50:00,41.2,41.3,41.2,41.3,70000.0,39.0865,39.1814,39.0865,39.1814,70000.0
2009-06-10 12:00:00,41.3,41.37,41.29,41.34,79200.0,39.1814,39.2478,39.1719,39.2193,79200.0
2009-06-10 12:10:00,41.34,41.45,41.34,41.41,53400.0,39.2193,39.3237,39.2193,39.2857,53400.0
2009-06-10 12:20:00,41.41,41.48,41.4,41.41,89200.0,39.2857,39.3521,39.2762,39.2857,89200.0
2009-06-10 12:30:00,41.42,41.49,41.41,41.48,91600.0,39.2952,39.3616,39.2857,39.3521,91600.0
2009-06-10 12:40:00,41.48,41.53,41.48,41.51,170200.0,39.3521,39.3996,39.3521,39.3806,170200.0
2009-06-10 12:50:00,41.51,41.53,41.46,41.5,120900.0,39.3806,39.3996,39.3332,39.3711,120900.0
2009-06-10 13:00:00,41.5,41.53,41.33,41.38,165800.0,39.3711,39.3996,39.2098,39.2573,165800.0
2009-06-10 13:10:00,41.38,41.38,41.34,41.37,176700.0,39.2573,39.2573,39.2193,39.2478,176700.0
2009-06-10 13:20:00,41.37,41.49,41.36,41.47,153500.0,39.2478,39.3616,39.2383,39.3426,153500.0
2009-06-10 13:30:00,41.47,41.47,41.27,41.28,152600.0,39.3426,39.3426,39.1529,39.1624,152600.0
2009-06-10 13:40:00,41.28,41.38,41.25,41.28,108300.0,39.1624,39.2573,39.1339,39.1624,108300.0
2009-06-10 13:50:00,41.29,41.35,41.27,41.29,94200.0,39.1719,39.2288,39.1529,39.1719,94200.0
2009-06-10 14:00:00,41.29,41.32,41.18,41.28,174600.0,39.1719,39.2003,39.0675,39.1624,174600.0
2009-06-10 14:10:00,41.28,41.38,41.25,41.35,125800.0,39.1624,39.2573,39.1339,39.2288,125800.0
2009-06-10 14:20:00,41.36,41.41,41.3,41.4,144200.0,39.2383,39.2857,39.1814,39.2762,144200.0
2009-06-10 14:30:00,41.4,41.49,41.35,41.41,147200.0,39.2762,39.3616,39.2288,39.2857,147200.0
2009-06-10 14:40:00,41.41,41.46,41.38,41.44,117300.0,39.2857,39.3332,39.2573,39.3142,117300.0
2009-06-10 14:50:00,41.44,41.57,41.42,41.54,174200.0,39.3142,39.4375,39.2952,39.4091,174200.0
2009-06-10 15:00:00,41.54,41.56,41.46,41.47,130900.0,39.4091,39.428,39.3332,39.3426,130900.0
2009-06-10 15:10:00,41.47,41.5,41.36,41.42,124800.0,39.3426,39.3711,39.2383,39.2952,124800.0
2009-06-10 15:20:00,41.42,41.48,41.37,41.47,156300.0,39.2952,39.3521,39.2478,39.3426,156300.0
2009-06-10 15:30:00,41.47,41.7,41.46,41.7,613000.0,39.3426,39.5608,39.3332,39.5608,613000.0
2009-06-10 15:40:00,41.69,41.7,41.54,41.6,394000.0,39.5514,39.5608,39.4091,39.466,394000.0
2009-06-10 15:50:00,41.6,41.7,41.52,41.69,304600.0,39.466,39.5608,39.3901,39.5514,304600.0
2009-06-11 09:30:00,41.74,42.26,41.74,42.12,187200.0,39.5988,40.0921,39.5988,39.9593,187200.0
2009-06-11 09:40:00,42.12,42.32,41.98,42.19,313900.0,39.9593,40.149,39.8265,40.0257,313900.0
2009-06-11 09:50:00,42.19,42.23,42.12,42.17,264100.0,40.0257,40.0637,39.9593,40.0067,264100.0
2009-06-11 10:00:00,42.18,42.2,42.04,42.05,161900.0,40.0162,40.0352,39.8834,39.8929,161900.0
2009-06-11 10:10:00,42.04,42.1,41.96,42.06,142100.0,39.8834,39.9403,39.8075,39.9024,142100.0
2009-06-11 10:20:00,42.07,42.29,41.97,42.29,339200.0,39.9119,40.1206,39.817,40.1206,339200.0
2009-06-11 10:30:00,42.28,42.47,42.25,42.28,170100.0,40.1111,40.2913,40.0826,40.1111,170100.0
2009-06-11 10:40:00,42.28,42.3,42.13,42.25,69200.0,40.1111,40.1301,39.9688,40.0826,69200.0
2009-06-11 10:50:00,42.25,42.29,42.15,42.2,72800.0,40.0826,40.1206,39.9878,40.0352,72800.0
2009-06-11 11:00:00,42.2,42.23,42.08,42.08,102500.0,40.0352,40.0637,39.9214,39.9214,102500.0
2009-06-11 11:10:00,42.08,42.18,42.01,42.1,84700.0,39.9214,40.0162,39.8549,39.9403,84700.0
2009-06-11 11:20:00,42.1,42.16,42.04,42.15,95500.0,39.9403,39.9972,39.8834,39.9878,95500.0
2009-06-11 11:30:00,42.16,42.21,42.08,42.13,70200.0,39.9972,40.0447,39.9214,39.9688,70200.0
2009-06-11 11:40:00,42.13,42.14,42.05,42.07,61900.0,39.9688,39.9783,39.8929,39.9119,61900.0
2009-06-11 11:50:00,42.06,42.19,42.03,42.09,82500.0,39.9024,40.0257,39.8739,39.9308,82500.0
2009-06-11 12:00:00,42.09,42.12,42.06,42.08,75000.0,39.9308,39.9593,39.9024,39.9214,75000.0
2009-06-11 12:10:00,42.07,42.15,42.05,42.11,118000.0,39.9119,39.9878,39.8929,39.9498,118000.0
2009-06-11 12:20:00,42.12,42.14,42.08,42.09,60800.0,39.9593,39.9783,39.9214,39.9308,60800.0
2009-06-11 12:30:00,42.09,42.19,42.09,42.17,83700.0,39.9308,40.0257,39.9308,40.0067,83700.0
2009-06-11 12:40:00,42.16,42.26,42.16,42.23,60100.0,39.9972,40.0921,39.9972,40.0637,60100.0
2009-06-11 12:50:00,42.22,42.3,42.11,42.3,101400.0,40.0542,40.1301,39.9498,40.1301,101400.0
2009-06-11 13:00:00,42.31,42.41,42.24,42.32,252000.0,40.1396,40.2344,40.0731,40.149,252000.0
2009-06-11 13:10:00,42.32,42.32,42.17,42.2,220800.0,40.149,40.149,40.0067,40.0352,220800.0
2009-06-11 13:20:00,42.21,42.35,42.18,42.35,192500.0,40.0447,40.1775,40.0162,40.1775,192500.0
2009-06-11 13:30:00,42.36,42.36,42.2,42.24,94200.0,40.187,40.187,40.0352,40.0731,94200.0
2009-06-11 13:40:00,42.24,42.27,42.15,42.15,100000.0,40.0731,40.1016,39.9878,39.9878,100000.0
2009-06-11 13:50:00,42.15,42.19,42.13,42.17,104600.0,39.9878,40.0257,39.9688,40.0067,104600.0
2009-06-11 14:00:00,42.17,42.22,42.13,42.17,48500.0,40.0067,40.0542,39.9688,40.0067,48500.0
2009-06-11 14:10:00,42.16,42.18,42.1,42.16,68100.0,39.9972,40.0162,39.9403,39.9972,68100.0
2009-06-11 14:20:00,42.16,42.22,42.14,42.22,45100.0,39.9972,40.0542,39.9783,40.0542,45100.0
2009-06-11 14:30:00,42.22,42.26,42.09,42.14,102500.0,40.0542,40.0921,39.9308,39.9783,102500.0
2009-06-11 14:40:00,42.15,42.26,42.13,42.25,42400.0,39.9878,40.0921,39.9688,40.0826,42400.0
2009-06-11 14:50:00,42.25,42.25,42.13,42.17,90300.0,40.0826,40.0826,39.9688,40.0067,90300.0
2009-06-11 15:00:00,42.17,42.2,42.11,42.11,59700.0,40.0067,40.0352,39.9498,39.9498,59700.0
2009-06-11 15:10:00,42.11,42.16,42.07,42.09,82500.0,39.9498,39.9972,39.9119,39.9308,82500.0
2009-06-11 15:20:00,42.1,42.15,42.06,42.07,83300.0,39.9403,39.9878,39.9024,39.9119,83300.0
2009-06-11 15:30:00,42.06,42.1,41.96,42.02,146600.0,39.9024,39.9403,39.8075,39.8644,146600.0
2009-06-11 15:40:00,42.01,42.01,41.9,41.91,134500.0,39.8549,39.8549,39.7506,39.7601,134500.0
2009-06-11 15:50:00,41.9,41.95,41.82,41.82,275600.0,39.7506,39.798,39.6747,39.6747,275600.0
2009-06-12 09:30:00,41.54,41.9,41.29,41.61,86700.0,39.4091,39.7506,39.1719,39.4755,86700.0
2009-06-12 09:40:00,41.63,41.67,41.56,41.61,51600.0,39.4944,39.5324,39.428,39.4755,51600.0
2009-06-12 09:50:00,41.61,41.98,41.61,41.73,79400.0,39.4755,39.8265,39.4755,39.5893,79400.0
2009-06-12 10:00:00,41.73,41.83,41.57,41.6,82200.0,39.5893,39.6842,39.4375,39.466,82200.0
2009-06-12 10:10:00,41.59,41.67,41.59,41.65,58900.0,39.4565,39.5324,39.4565,39.5134,58900.0
2009-06-12 10:20:00,41.65,41.97,41.63,41.81,143700.0,39.5134,39.817,39.4944,39.6652,143700.0
2009-06-12 10:30:00,41.8,41.9,41.69,41.87,80900.0,39.6557,39.7506,39.5514,39.7221,80900.0
2009-06-12 10:40:00,41.87,41.94,41.87,41.93,42300.0,39.7221,39.7885,39.7221,39.779,42300.0
2009-06-12 10:50:00,41.93,42.0,41.92,41.96,35200.0,39.779,39.8455,39.7696,39.8075,35200.0
2009-06-12 11:00:00,41.96,41.96,41.76,41.85,62000.0,39.8075,39.8075,39.6178,39.7032,62000.0
2009-06-12 11:10:00,41.85,41.96,41.84,41.87,45500.0,39.7032,39.8075,39.6937,39.7221,45500.0
2009-06-12 11:20:00,41.87,41.87,41.77,41.77,45100.0,39.7221,39.7221,39.6273,39.6273,45100.0
2009-06-12 11:30:00,41.78,41.99,41.78,41.92,44600.0,39.6367,39.836,39.6367,39.7696,44600.0
2009-06-12 11:40:00,41.92,41.94,41.73,41.84,54500.0,39.7696,39.7885,39.5893,39.6937,54500.0
2009-06-12 11:50:00,41.83,41.9,41.81,41.84,50600.0,39.6842,39.7506,39.6652,39.6937,50600.0
2009-06-12 12:00:00,41.84,41.94,41.83,41.89,41700.0,39.6937,39.7885,39.6842,39.7411,41700.0
2009-06-12 12:10:00,41.89,42.0,41.88,41.97,64000.0,39.7411,39.8455,39.7316,39.817,64000.0
2009-06-12 12:20:00,41.96,42.0,41.92,42.0,41900.0,39.8075,39.8455,39.7696,39.8455,41900.0
2009-06-12 12:30:00,41.99,42.01,41.89,41.97,96200.0,39.836,39.8549,39.7411,39.817,96200.0
2009-06-12 12:40:00,41.97,42.0,41.9,41.97,57600.0,39.817,39.8455,39.7506,39.817,57600.0
2009-06-12 12:50:00,41.95,42.0,41.83,42.0,55800.0,39.798,39.8455,39.6842,39.8455,55800.0
2009-06-12 13:00:00,42.0,42.0,41.88,41.9,67700.0,39.8455,39.8455,39.7316,39.7506,67700.0
2009-06-12 13:10:00,41.92,41.99,41.9,41.96,59000.0,39.7696,39.836,39.7506,39.8075,59000.0
2009-06-12 13:20:00,41.95,42.0,41.94,41.95,48700.0,39.798,39.8455,39.7885,39.798,48700.0
2009-06-12 13:30:00,41.95,41.98,41.93,41.95,39000.0,39.798,39.8265,39.779,39.798,39000.0
2009-06-12 13:40:00,41.95,41.96,41.92,41.95,41100.0,39.798,39.8075,39.7696,39.798,41100.0
2009-06-12 13:50:00,41.95,41.98,41.93,41.94,53700.0,39.798,39.8265,39.779,39.7885,53700.0
2009-06-12 14:00:00,41.93,41.94,41.79,41.86,50300.0,39.779,39.7885,39.6462,39.7126,50300.0
2009-06-12 14:10:00,41.86,41.9,41.83,41.84,67000.0,39.7126,39.7506,39.6842,39.6937,67000.0
2009-06-12 14:20:00,41.84,41.89,41.76,41.82,60900.0,39.6937,39.7411,39.6178,39.6747,60900.0
2009-06-12 14:30:00,41.82,41.9,41.81,41.85,65400.0,39.6747,39.7506,39.6652,39.7032,65400.0
2009-06-12 14:40:00,41.85,41.98,41.83,41.86,195000.0,39.7032,39.8265,39.6842,39.7126,195000.0
2009-06-12 14:50:00,41.86,41.9,41.83,41.89,83600.0,39.7126,39.7506,39.6842,39.7411,83600.0
2009-06-12 15:00:00,41.89,41.95,41.85,41.92,80400.0,39.7411,39.798,39.7032,39.7696,80400.0
2009-06-12 15:10:00,41.91,41.96,41.9,41.94,63300.0,39.7601,39.8075,39.7506,39.7885,63300.0
2009-06-12 15:20:00,41.94,41.94,41.86,41.87,79500.0,39.7885,39.7885,39.7126,39.7221,79500.0
2009-06-12 15:30:00,41.88,41.92,41.72,41.74,118800.0,39.7316,39.7696,39.5798,39.5988,118800.0
2009-06-12 15:40:00,41.75,41.8,41.7,41.71,127600.0,39.6083,39.6557,39.5608,39.5703,127600.0
2009-06-12 15:50:00,41.71,41.8,41.67,41.75,356200.0,39.5703,39.6557,39.5324,39.6083,356200.0
2009-06-15 09:30:00,41.47,41.6,40.9,40.96,85100.0,39.3426,39.466,38.8019,38.8588,85100.0
2009-06-15 09:40:00,40.96,41.03,40.91,40.92,139200.0,38.8588,38.9252,38.8114,38.8209,139200.0
2009-06-15 09:50:00,40.94,40.94,40.7,40.89,111800.0,38.8398,38.8398,38.6121,38.7924,111800.0
2009-06-15 10:00:00,40.89,40.92,40.78,40.86,136800.0,38.7924,38.8209,38.688,38.7639,136800.0
2009-06-15 10:10:00,40.86,40.86,40.63,40.65,179000.0,38.7639,38.7639,38.5457,38.5647,179000.0
2009-06-15 10:20:00,40.65,40.65,40.53,40.6,118400.0,38.5647,38.5647,38.4509,38.5173,118400.0
2009-06-15 10:30:00,40.6,40.6,40.33,40.38,209600.0,38.5173,38.5173,38.2611,38.3086,209600.0
2009-06-15 10:40:00,40.38,40.45,40.35,40.4,67600.0,38.3086,38.375,38.2801,38.3275,67600.0
2009-06-15 10:50:00,40.4,40.45,40.38,40.4,112600.0,38.3275,38.375,38.3086,38.3275,112600.0
2009-06-15 11:00:00,40.4,40.41,40.26,40.31,158400.0,38.3275,38.337,38.1947,38.2422,158400.0
2009-06-15 11:10:00,40.31,40.44,40.27,40.38,76600.0,38.2422,38.3655,38.2042,38.3086,76600.0
2009-06-15 11:20:00,40.38,40.43,40.34,40.39,68500.0,38.3086,38.356,38.2706,38.318,68500.0
2009-06-15 11:30:00,40.4,40.48,40.4,40.47,79200.0,38.3275,38.4034,38.3275,38.3939,79200.0
2009-06-15 11:40:00,40.48,40.6,40.48,40.58,72200.0,38.4034,38.5173,38.4034,38.4983,72200.0
2009-06-15 11:50:00,40.58,40.59,40.47,40.47,69800.0,38.4983,38.5078,38.3939,38.3939,69800.0
2009-06-15 12:00:00,40.47,40.5,40.35,40.44,99700.0,38.3939,38.4224,38.2801,38.3655,99700.0
2009-06-15 12:10:00,40.44,40.59,40.44,40.59,38000.0,38.3655,38.5078,38.3655,38.5078,38000.0
2009-06-15 12:20:00,40.59,40.65,40.51,40.52,80300.0,38.5078,38.5647,38.4319,38.4414,80300.0
2009-06-15 12:30:00,40.51,40.71,40.51,40.7,50200.0,38.4319,38.6216,38.4319,38.6121,50200.0
2009-06-15 12:40:00,40.7,40.81,40.7,40.74,71800.0,38.6121,38.7165,38.6121,38.6501,71800.0
2009-06-15 12:50:00,40.74,40.85,40.72,40.84,57700.0,38.6501,38.7544,38.6311,38.745,57700.0
2009-06-15 13:00:00,40.83,40.84,40.67,40.73,67100.0,38.7355,38.745,38.5837,38.6406,67100.0
2009-06-15 13:10:00,40.74,40.84,40.74,40.82,64100.0,38.6501,38.745,38.6501,38.726,64100.0
2009-06-15 13:20:00,40.81,40.82,40.76,40.8,125000.0,38.7165,38.726,38.6691,38.707,125000.0
2009-06-15 13:30:00,40.8,40.81,40.71,40.74,47700.0,38.707,38.7165,38.6216,38.6501,47700.0
2009-06-15 13:40:00,40.74,40.74,40.65,40.67,67800.0,38.6501,38.6501,38.5647,38.5837,67800.0
2009-06-15 13:50:00,40.66,40.69,40.56,40.59,67900.0,38.5742,38.6027,38.4793,38.5078,67900.0
2009-06-15 14:00:00,40.59,40.64,40.5,40.52,109200.0,38.5078,38.5552,38.4224,38.4414,109200.0
2009-06-15 14:10:00,40.51,40.53,40.43,40.47,77200.0,38.4319,38.4509,38.356,38.3939,77200.0
2009-06-15 14:20:00,40.46,40.56,40.42,40.53,73500.0,38.3845,38.4793,38.3465,38.4509,73500.0
2009-06-15 14:30:00,40.52,40.52,40.44,40.5,67800.0,38.4414,38.4414,38.3655,38.4224,67800.0
2009-06-15 14:40:00,40.49,40.7,40.3,40.3,123900.0,38.4129,38.6121,38.2327,38.2327,123900.0
2009-06-15 14:50:00,40.29,40.31,40.25,40.27,148000.0,38.2232,38.2422,38.1852,38.2042,148000.0
2009-06-15 15:00:00,40.28,40.7,40.23,40.42,163800.0,38.2137,38.6121,38.1663,38.3465,163800.0
2009-06-15 15:10:00,40.41,40.7,40.4,40.4,171300.0,38.337,38.6121,38.3275,38.3275,171300.0
2009-06-15 15:20:00,40.4,40.45,40.29,40.31,197200.0,38.3275,38.375,38.2232,38.2422,197200.0
2009-06-15 15:30:00,40.31,40.48,40.3,40.46,155800.0,38.2422,38.4034,38.2327,38.3845,155800.0
2009-06-15 15:40:00,40.46,40.52,40.39,40.45,222000.0,38.3845,38.4414,38.318,38.375,222000.0
2009-06-15 15:50:00,40.44,40.45,40.3,40.41,342800.0,38.3655,38.375,38.2327,38.337,342800.0
2009-06-16 09:30:00,40.63,40.83,40.21,40.81,104100.0,38.5457,38.7355,38.1473,38.7165,104100.0
2009-06-16 09:40:00,40.81,40.94,40.71,40.92,85800.0,38.7165,38.8398,38.6216,38.8209,85800.0
2009-06-16 09:50:00,40.92,41.12,40.78,41.04,81400.0,38.8209,39.0106,38.688,38.9347,81400.0
2009-06-16 10:00:00,41.03,41.05,40.92,41.01,96200.0,38.9252,38.9442,38.8209,38.9062,96200.0
2009-06-16 10:10:00,41.02,41.06,40.84,40.98,77700.0,38.9157,38.9537,38.745,38.8778,77700.0
2009-06-16 10:20:00,40.99,41.05,40.93,41.0,73900.0,38.8873,38.9442,38.8303,38.8968,73900.0
2009-06-16 10:30:00,41.0,41.04,40.89,41.0,85800.0,38.8968,38.9347,38.7924,38.8968,85800.0
2009-06-16 10:40:00,41.01,41.08,40.91,41.02,91800.0,38.9062,38.9727,38.8114,38.9157,91800.0
2009-06-16 10:50:00,41.02,41.12,40.99,41.1,86000.0,38.9157,39.0106,38.8873,38.9916,86000.0
2009-06-16 11:00:00,41.08,41.12,41.0,41.07,71500.0,38.9727,39.0106,38.8968,38.9632,71500.0
2009-06-16 11:10:00,41.07,41.2,41.04,41.07,87600.0,38.9632,39.0865,38.9347,38.9632,87600.0
2009-06-16 11:20:00,41.08,41.09,40.92,41.01,47600.0,38.9727,38.9821,38.8209,38.9062,47600.0
2009-06-16 11:30:00,41.01,41.04,40.96,41.01,103400.0,38.9062,38.9347,38.8588,38.9062,103400.0
2009-06-16 11:40:00,41.01,41.06,40.98,40.98,53300.0,38.9062,38.9537,38.8778,38.8778,53300.0
2009-06-16 11:50:00,40.98,41.04,40.95,40.96,69600.0,38.8778,38.9347,38.8493,38.8588,69600.0
2009-06-16 12:00:00,40.96,41.0,40.88,40.96,116300.0,38.8588,38.8968,38.7829,38.8588,116300.0
2009-06-16 12:10:00,40.94,40.98,40.93,40.95,79800.0,38.8398,38.8778,38.8303,38.8493,79800.0
2009-06-16 12:20:00,40.95,41.0,40.81,40.97,67300.0,38.8493,38.8968,38.7165,38.8683,67300.0
2009-06-16 12:30:00,40.97,41.0,40.79,40.82,210600.0,38.8683,38.8968,38.6975,38.726,210600.0
2009-06-16 12:40:00,40.81,40.83,40.71,40.73,124400.0,38.7165,38.7355,38.6216,38.6406,124400.0
2009-06-16 12:50:00,40.73,40.86,40.73,40.77,82100.0,38.6406,38.7639,38.6406,38.6786,82100.0
2009-06-16 13:00:00,40.77,40.78,40.57,40.7,94800.0,38.6786,38.688,38.4888,38.6121,94800.0
2009-06-16 13:10:00,40.7,40.84,40.69,40.82,34500.0,38.6121,38.745,38.6027,38.726,34500.0
2009-06-16 13:20:00,40.84,40.85,40.72,40.76,95000.0,38.745,38.7544,38.6311,38.6691,95000.0
2009-06-16 13:30:00,40.76,40.76,40.59,40.76,151400.0,38.6691,38.6691,38.5078,38.6691,151400.0
2009-06-16 13:40:00,40.76,40.81,40.51,40.62,233400.0,38.6691,38.7165,38.4319,38.5362,233400.0
2009-06-16 13:50:00,40.61,40.66,40.32,40.47,369400.0,38.5268,38.5742,38.2516,38.3939,369400.0
2009-06-16 14:00:00,40.47,40.58,40.41,40.56,134000.0,38.3939,38.4983,38.337,38.4793,134000.0
2009-06-16 14:10:00,40.56,40.68,40.52,40.65,48300.0,38.4793,38.5932,38.4414,38.5647,48300.0
2009-06-16 14:20:00,40.65,40.68,40.5,40.58,71100.0,38.5647,38.5932,38.4224,38.4983,71100.0
2009-06-16 14:30:00,40.57,40.65,40.45,40.46,148600.0,38.4888,38.5647,38.375,38.3845,148600.0
2009-06-16 14:40:00,40.45,40.52,40.24,40.41,340400.0,38.375,38.4414,38.1757,38.337,340400.0
2009-06-16 14:50:00,40.41,40.54,40.36,40.41,135100.0,38.337,38.4604,38.2896,38.337,135100.0
2009-06-16 15:00:00,40.43,40.44,40.0,40.01,614200.0,38.356,38.3655,37.9481,37.9575,614200.0
2009-06-16 15:10:00,40.01,40.21,39.83,40.2,285400.0,37.9575,38.1473,37.7868,38.1378,285400.0
2009-06-16 15:20:00,40.2,40.28,40.15,40.28,154500.0,38.1378,38.2137,38.0904,38.2137,154500.0
2009-06-16 15:30:00,40.29,40.45,40.29,40.45,201600.0,38.2232,38.375,38.2232,38.375,201600.0
2009-06-16 15:40:00,40.45,40.49,40.3,40.3,196100.0,38.375,38.4129,38.2327,38.2327,196100.0
2009-06-16 15:50:00,40.31,40.33,40.15,40.2,290900.0,38.2422,38.2611,38.0904,38.1378,290900.0
2009-06-17 09:30:00,40.23,40.46,39.85,40.36,148800.0,38.1663,38.3845,37.8057,38.2896,148800.0
2009-06-17 09:40:00,40.37,40.73,40.31,40.68,99500.0,38.2991,38.6406,38.2422,38.5932,99500.0
2009-06-17 09:50:00,40.68,40.96,40.68,40.91,140500.0,38.5932,38.8588,38.5932,38.8114,140500.0
2009-06-17 10:00:00,40.91,41.0,40.78,40.79,138300.0,38.8114,38.8968,38.688,38.6975,138300.0
2009-06-17 10:10:00,40.78,40.85,40.76,40.79,76800.0,38.688,38.7544,38.6691,38.6975,76800.0
2009-06-17 10:20:00,40.77,40.84,40.65,40.69,80500.0,38.6786,38.745,38.5647,38.6027,80500.0
2009-06-17 10:30:00,40.69,40.73,40.63,40.64,143000.0,38.6027,38.6406,38.5457,38.5552,143000.0
2009-06-17 10:40:00,40.64,40.69,40.6,40.66,79800.0,38.5552,38.6027,38.5173,38.5742,79800.0
2009-06-17 10:50:00,40.65,40.75,40.65,40.71,86000.0,38.5647,38.6596,38.5647,38.6216,86000.0
2009-06-17 11:00:00,40.7,40.7,40.47,40.56,158700.0,38.6121,38.6121,38.3939,38.4793,158700.0
2009-06-17 11:10:00,40.56,40.73,40.52,40.73,85000.0,38.4793,38.6406,38.4414,38.6406,85000.0
2009-06-17 11:20:00,40.72,40.73,40.6,40.63,94900.0,38.6311,38.6406,38.5173,38.5457,94900.0
2009-06-17 11:30:00,40.62,40.81,40.62,40.81,57500.0,38.5362,38.7165,38.5362,38.7165,57500.0
2009-06-17 11:40:00,40.81,40.95,40.8,40.8,67700.0,38.7165,38.8493,38.707,38.707,67700.0
2009-06-17 11:50:00,40.8,40.91,40.77,40.88,86300.0,38.707,38.8114,38.6786,38.7829,86300.0
2009-06-17 12:00:00,40.88,40.94,40.86,40.89,72600.0,38.7829,38.8398,38.7639,38.7924,72600.0
2009-06-17 12:10:00,40.9,40.93,40.88,40.91,70000.0,38.8019,38.8303,38.7829,38.8114,70000.0
2009-06-17 12:20:00,40.9,40.95,40.89,40.95,60300.0,38.8019,38.8493,38.7924,38.8493,60300.0
2009-06-17 12:30:00,40.96,41.04,40.96,41.02,122400.0,38.8588,38.9347,38.8588,38.9157,122400.0
2009-06-17 12:40:00,41.01,41.02,40.96,41.0,54100.0,38.9062,38.9157,38.8588,38.8968,54100.0
2009-06-17 12:50:00,40.99,41.01,40.99,41.0,36600.0,38.8873,38.9062,38.8873,38.8968,36600.0
2009-06-17 13:00:00,41.0,41.02,40.97,41.01,49800.0,38.8968,38.9157,38.8683,38.9062,49800.0
2009-06-17 13:10:00,41.0,41.03,40.98,41.0,49200.0,38.8968,38.9252,38.8778,38.8968,49200.0
2009-06-17 13:20:00,40.99,41.02,40.96,40.99,63000.0,38.8873,38.9157,38.8588,38.8873,63000.0
2009-06-17 13:30:00,41.0,41.01,40.98,41.01,44200.0,38.8968,38.9062,38.8778,38.9062,44200.0
2009-06-17 13:40:00,41.0,41.15,40.99,41.1,183300.0,38.8968,39.0391,38.8873,38.9916,183300.0
2009-06-17 13:50:00,41.09,41.27,41.09,41.15,155500.0,38.9821,39.1529,38.9821,39.0391,155500.0
2009-06-17 14:00:00,41.15,41.17,41.07,41.07,49400.0,39.0391,39.058,38.9632,38.9632,49400.0
2009-06-17 14:10:00,41.08,41.1,41.02,41.06,47300.0,38.9727,38.9916,38.9157,38.9537,47300.0
2009-06-17 14:20:00,41.06,41.06,40.97,41.0,105500.0,38.9537,38.9537,38.8683,38.8968,105500.0
2009-06-17 14:30:00,41.0,41.02,40.9,40.98,135300.0,38.8968,38.9157,38.8019,38.8778,135300.0
2009-06-17 14:40:00,40.98,41.01,40.94,41.0,84800.0,38.8778,38.9062,38.8398,38.8968,84800.0
2009-06-17 14:50:00,41.0,41.06,40.95,41.04,225800.0,38.8968,38.9537,38.8493,38.9347,225800.0
2009-06-17 15:00:00,41.04,41.08,40.96,40.98,93000.0,38.9347,38.9727,38.8588,38.8778,93000.0
2009-06-17 15:10:00,40.98,41.01,40.94,41.0,81700.0,38.8778,38.9062,38.8398,38.8968,81700.0
2009-06-17 15:20:00,40.99,41.04,40.88,40.9,210000.0,38.8873,38.9347,38.7829,38.8019,210000.0
2009-06-17 15:30:00,40.88,40.97,40.85,40.88,130500.0,38.7829,38.8683,38.7544,38.7829,130500.0
2009-06-17 15:40:00,40.88,41.0,40.87,41.0,170400.0,38.7829,38.8968,38.7734,38.8968,170400.0
2009-06-17 15:50:00,41.0,41.0,40.85,40.88,258300.0,38.8968,38.8968,38.7544,38.7829,258300.0
2009-06-18 09:30:00,40.9,41.44,40.75,41.05,215400.0,38.8019,39.3142,38.6596,38.9442,215400.0
2009-06-18 09:40:00,41.05,41.07,40.94,40.96,126900.0,38.9442,38.9632,38.8398,38.8588,126900.0
2009-06-18 09:50:00,40.97,41.25,40.93,41.23,143500.0,38.8683,39.1339,38.8303,39.115,143500.0
2009-06-18 10:00:00,41.23,41.39,41.14,41.18,100800.0,39.115,39.2667,39.0296,39.0675,100800.0
2009-06-18 10:10:00,41.18,41.22,41.1,41.13,85900.0,39.0675,39.1055,38.9916,39.0201,85900.0
2009-06-18 10:20:00,41.13,41.2,41.04,41.05,125300.0,39.0201,39.0865,38.9347,38.9442,125300.0
2009-06-18 10:30:00,41.04,41.09,41.03,41.09,71800.0,38.9347,38.9821,38.9252,38.9821,71800.0
2009-06-18 10:40:00,41.09,41.13,41.06,41.06,134000.0,38.9821,39.0201,38.9537,38.9537,134000.0
2009-06-18 10:50:00,41.07,41.15,41.06,41.12,90200.0,38.9632,39.0391,38.9537,39.0106,90200.0
2009-06-18 11:00:00,41.13,41.19,41.1,41.13,57300.0,39.0201,39.077,38.9916,39.0201,57300.0
2009-06-18 11:10:00,41.13,41.16,41.08,41.15,80500.0,39.0201,39.0485,38.9727,39.0391,80500.0
2009-06-18 11:20:00,41.14,41.18,41.05,41.12,70200.0,39.0296,39.0675,38.9442,39.0106,70200.0
2009-06-18 11:30:00,41.12,41.14,41.05,41.11,23200.0,39.0106,39.0296,38.9442,39.0011,23200.0
2009-06-18 11:40:00,41.11,41.14,41.06,41.08,26100.0,39.0011,39.0296,38.9537,38.9727,26100.0
2009-06-18 11:50:00,41.08,41.17,41.06,41.16,26800.0,38.9727,39.058,38.9537,39.0485,26800.0
2009-06-18 12:00:00,41.16,41.25,41.14,41.21,37200.0,39.0485,39.1339,39.0296,39.096,37200.0
2009-06-18 12:10:00,41.21,41.29,41.21,41.22,20200.0,39.096,39.1719,39.096,39.1055,20200.0
2009-06-18 12:20:00,41.22,41.25,41.19,41.21,106900.0,39.1055,39.1339,39.077,39.096,106900.0
2009-06-18 12:30:00,41.2,41.24,41.18,41.21,43400.0,39.0865,39.1244,39.0675,39.096,43400.0
2009-06-18 12:40:00,41.22,41.25,41.19,41.23,33800.0,39.1055,39.1339,39.077,39.115,33800.0
2009-06-18 12:50:00,41.24,41.24,41.17,41.21,46700.0,39.1244,39.1244,39.058,39.096,46700.0
2009-06-18 13:00:00,41.21,41.29,41.18,41.28,38400.0,39.096,39.1719,39.0675,39.1624,38400.0
2009-06-18 13:10:00,41.3,41.3,41.19,41.25,56100.0,39.1814,39.1814,39.077,39.1339,56100.0
2009-06-18 13:20:00,41.26,41.34,41.23,41.34,56100.0,39.1434,39.2193,39.115,39.2193,56100.0
2009-06-18 13:30:00,41.33,41.35,41.26,41.27,46400.0,39.2098,39.2288,39.1434,39.1529,46400.0
2009-06-18 13:40:00,41.26,41.37,41.25,41.35,34900.0,39.1434,39.2478,39.1339,39.2288,34900.0
2009-06-18 13:50:00,41.35,41.4,41.3,41.31,50600.0,39.2288,39.2762,39.1814,39.1909,50600.0
2009-06-18 14:00:00,41.31,41.34,41.23,41.3,57500.0,39.1909,39.2193,39.115,39.1814,57500.0
2009-06-18 14:10:00,41.3,41.33,41.23,41.25,73000.0,39.1814,39.2098,39.115,39.1339,73000.0
2009-06-18 14:20:00,41.25,41.26,41.18,41.19,43400.0,39.1339,39.1434,39.0675,39.077,43400.0
2009-06-18 14:30:00,41.2,41.21,41.09,41.1,101700.0,39.0865,39.096,38.9821,38.9916,101700.0
2009-06-18 14:40:00,41.12,41.22,41.1,41.18,51200.0,39.0106,39.1055,38.9916,39.0675,51200.0
2009-06-18 14:50:00,41.19,41.22,41.16,41.2,59700.0,39.077,39.1055,39.0485,39.0865,59700.0
2009-06-18 15:00:00,41.2,41.22,41.17,41.2,60600.0,39.0865,39.1055,39.058,39.0865,60600.0
2009-06-18 15:10:00,41.2,41.31,41.19,41.24,84600.0,39.0865,39.1909,39.077,39.1244,84600.0
2009-06-18 15:20:00,41.22,41.23,41.17,41.17,70300.0,39.1055,39.115,39.058,39.058,70300.0
2009-06-18 15:30:00,41.19,41.24,41.12,41.21,127900.0,39.077,39.1244,39.0106,39.096,127900.0
2009-06-18 15:40:00,41.21,41.26,41.04,41.08,142600.0,39.096,39.1434,38.9347,38.9727,142600.0
2009-06-18 15:50:00,41.09,41.14,41.01,41.09,202100.0,38.9821,39.0296,38.9062,38.9821,202100.0
2009-06-19 09:30:00,41.1,41.43,40.9,41.17,1051900.0,38.9916,39.3047,38.8019,39.058,1051900.0
2009-06-19 09:40:00,41.19,41.72,41.16,41.7,93900.0,39.077,39.5798,39.0485,39.5608,93900.0
2009-06-19 09:50:00,41.69,41.7,41.47,41.53,102600.0,39.5514,39.5608,39.3426,39.3996,102600.0
2009-06-19 10:00:00,41.53,41.6,41.5,41.54,44600.0,39.3996,39.466,39.3711,39.4091,44600.0
2009-06-19 10:10:00,41.54,41.63,41.36,41.62,110200.0,39.4091,39.4944,39.2383,39.4849,110200.0
2009-06-19 10:20:00,41.63,41.69,41.54,41.54,67000.0,39.4944,39.5514,39.4091,39.4091,67000.0
2009-06-19 10:30:00,41.57,41.59,41.53,41.56,112600.0,39.4375,39.4565,39.3996,39.428,112600.0
2009-06-19 10:40:00,41.55,41.77,41.54,41.73,101900.0,39.4185,39.6273,39.4091,39.5893,101900.0
2009-06-19 10:50:00,41.72,41.75,41.67,41.68,89300.0,39.5798,39.6083,39.5324,39.5419,89300.0
2009-06-19 11:00:00,41.69,41.71,41.62,41.62,43100.0,39.5514,39.5703,39.4849,39.4849,43100.0
2009-06-19 11:10:00,41.62,41.64,41.59,41.6,87800.0,39.4849,39.5039,39.4565,39.466,87800.0
2009-06-19 11:20:00,41.6,41.66,41.59,41.63,100700.0,39.466,39.5229,39.4565,39.4944,100700.0
2009-06-19 11:30:00,41.65,41.66,41.58,41.61,45600.0,39.5134,39.5229,39.447,39.4755,45600.0
2009-06-19 11:40:00,41.59,41.62,41.56,41.59,32100.0,39.4565,39.4849,39.428,39.4565,32100.0
2009-06-19 11:50:00,41.59,41.6,41.55,41.58,34400.0,39.4565,39.466,39.4185,39.447,34400.0
2009-06-19 12:00:00,41.59,41.59,41.46,41.48,59500.0,39.4565,39.4565,39.3332,39.3521,59500.0
2009-06-19 12:10:00,41.5,41.58,41.47,41.57,86900.0,39.3711,39.447,39.3426,39.4375,86900.0
2009-06-19 12:20:00,41.58,41.58,41.48,41.5,73300.0,39.447,39.447,39.3521,39.3711,73300.0
2009-06-19 12:30:00,41.5,41.53,41.43,41.48,27600.0,39.3711,39.3996,39.3047,39.3521,27600.0
2009-06-19 12:40:00,41.47,41.51,41.4,41.47,63500.0,39.3426,39.3806,39.2762,39.3426,63500.0
2009-06-19 12:50:00,41.48,41.48,41.34,41.43,75400.0,39.3521,39.3521,39.2193,39.3047,75400.0
2009-06-19 13:00:00,41.43,41.48,41.34,41.48,85900.0,39.3047,39.3521,39.2193,39.3521,85900.0
2009-06-19 13:10:00,41.48,41.48,41.37,41.38,181500.0,39.3521,39.3521,39.2478,39.2573,181500.0
2009-06-19 13:20:00,41.38,41.41,41.29,41.3,117200.0,39.2573,39.2857,39.1719,39.1814,117200.0
2009-06-19 13:30:00,41.3,41.39,41.26,41.39,98400.0,39.1814,39.2667,39.1434,39.2667,98400.0
2009-06-19 13:40:00,41.39,41.4,41.22,41.29,38700.0,39.2667,39.2762,39.1055,39.1719,38700.0
2009-06-19 13:50:00,41.29,41.37,41.27,41.29,31900.0,39.1719,39.2478,39.1529,39.1719,31900.0
2009-06-19 14:00:00,41.27,41.33,41.24,41.26,61600.0,39.1529,39.2098,39.1244,39.1434,61600.0
2009-06-19 14:10:00,41.25,41.29,41.17,41.19,63400.0,39.1339,39.1719,39.058,39.077,63400.0
2009-06-19 14:20:00,41.18,41.2,41.1,41.16,47500.0,39.0675,39.0865,38.9916,39.0485,47500.0
2009-06-19 14:30:00,41.16,41.22,41.15,41.18,67200.0,39.0485,39.1055,39.0391,39.0675,67200.0
2009-06-19 14:40:00,41.19,41.19,41.1,41.15,56400.0,39.077,39.077,38.9916,39.0391,56400.0
2009-06-19 14:50:00,41.14,41.21,41.14,41.21,35500.0,39.0296,39.096,39.0296,39.096,35500.0
2009-06-19 15:00:00,41.21,41.23,41.06,41.11,62100.0,39.096,39.115,38.9537,39.0011,62100.0
2009-06-19 15:10:00,41.11,41.24,41.08,41.22,70100.0,39.0011,39.1244,38.9727,39.1055,70100.0
2009-06-19 15:20:00,41.22,41.38,41.19,41.36,83200.0,39.1055,39.2573,39.077,39.2383,83200.0
2009-06-19 15:30:00,41.38,41.43,41.33,41.37,152100.0,39.2573,39.3047,39.2098,39.2478,152100.0
2009-06-19 15:40:00,41.37,41.45,41.37,41.43,154300.0,39.2478,39.3237,39.2478,39.3047,154300.0
2009-06-19 15:50:00,41.43,41.44,41.29,41.33,288200.0,39.3047,39.3142,39.1719,39.2098,288200.0
2009-06-22 09:30:00,41.03,41.28,40.56,40.56,126900.0,38.9252,39.1624,38.4793,38.4793,126900.0
2009-06-22 09:40:00,40.58,40.62,40.42,40.46,104800.0,38.4983,38.5362,38.3465,38.3845,104800.0
2009-06-22 09:50:00,40.46,40.57,40.44,40.53,91500.0,38.3845,38.4888,38.3655,38.4509,91500.0
2009-06-22 10:00:00,40.52,40.55,40.45,40.48,89600.0,38.4414,38.4698,38.375,38.4034,89600.0
2009-06-22 10:10:00,40.47,40.52,40.37,40.4,83400.0,38.3939,38.4414,38.2991,38.3275,83400.0
2009-06-22 10:20:00,40.4,40.5,40.35,40.41,75000.0,38.3275,38.4224,38.2801,38.337,75000.0
2009-06-22 10:30:00,40.41,40.43,40.28,40.37,90300.0,38.337,38.356,38.2137,38.2991,90300.0
2009-06-22 10:40:00,40.37,40.38,40.26,40.3,68200.0,38.2991,38.3086,38.1947,38.2327,68200.0
2009-06-22 10:50:00,40.3,40.38,40.26,40.38,53500.0,38.2327,38.3086,38.1947,38.3086,53500.0
2009-06-22 11:00:00,40.38,40.38,40.21,40.22,78200.0,38.3086,38.3086,38.1473,38.1568,78200.0
2009-06-22 11:10:00,40.21,40.3,40.15,40.3,106200.0,38.1473,38.2327,38.0904,38.2327,106200.0
2009-06-22 11:20:00,40.31,40.36,40.24,40.29,47500.0,38.2422,38.2896,38.1757,38.2232,47500.0
2009-06-22 11:30:00,40.28,40.33,40.25,40.3,83100.0,38.2137,38.2611,38.1852,38.2327,83100.0
2009-06-22 11:40:00,40.31,40.33,40.23,40.24,93900.0,38.2422,38.2611,38.1663,38.1757,93900.0
2009-06-22 11:50:00,40.24,40.26,40.21,40.24,44100.0,38.1757,38.1947,38.1473,38.1757,44100.0
2009-06-22 12:00:00,40.25,40.28,40.2,40.21,48700.0,38.1852,38.2137,38.1378,38.1473,48700.0
2009-06-22 12:10:00,40.21,40.22,40.11,40.14,68600.0,38.1473,38.1568,38.0524,38.0809,68600.0
2009-06-22 12:20:00,40.14,40.14,40.03,40.09,91700.0,38.0809,38.0809,37.9765,38.0334,91700.0
2009-06-22 12:30:00,40.09,40.11,40.05,40.09,70800.0,38.0334,38.0524,37.9955,38.0334,70800.0
2009-06-22 12:40:00,40.09,40.1,40.0,40.0,107700.0,38.0334,38.0429,37.9481,37.9481,107700.0
2009-06-22 12:50:00,40.01,40.02,39.98,40.01,98600.0,37.9575,37.967,37.9291,37.9575,98600.0
2009-06-22 13:00:00,40.01,40.05,39.99,40.0,65700.0,37.9575,37.9955,37.9386,37.9481,65700.0
2009-06-22 13:10:00,40.0,40.0,39.91,39.92,69300.0,37.9481,37.9481,37.8627,37.8722,69300.0
2009-06-22 13:20:00,39.92,39.92,39.84,39.86,114800.0,37.8722,37.8722,37.7963,37.8152,114800.0
2009-06-22 13:30:00,39.86,40.02,39.86,39.98,54800.0,37.8152,37.967,37.8152,37.9291,54800.0
2009-06-22 13:40:00,39.98,40.03,39.89,39.92,39400.0,37.9291,37.9765,37.8437,37.8722,39400.0
2009-06-22 13:50:00,39.92,39.94,39.86,39.92,51500.0,37.8722,37.8911,37.8152,37.8722,51500.0
2009-06-22 14:00:00,39.92,39.92,39.86,39.9,72200.0,37.8722,37.8722,37.8152,37.8532,72200.0
2009-06-22 14:10:00,39.89,39.96,39.86,39.93,62500.0,37.8437,37.9101,37.8152,37.8816,62500.0
2009-06-22 14:20:00,39.93,39.95,39.88,39.88,41400.0,37.8816,37.9006,37.8342,37.8342,41400.0
2009-06-22 14:30:00,39.88,40.03,39.86,39.99,64400.0,37.8342,37.9765,37.8152,37.9386,64400.0
2009-06-22 14:40:00,40.0,40.0,39.87,39.92,69300.0,37.9481,37.9481,37.8247,37.8722,69300.0
2009-06-22 14:50:00,39.93,39.97,39.89,39.93,50100.0,37.8816,37.9196,37.8437,37.8816,50100.0
2009-06-22 15:00:00,39.92,40.03,39.91,39.93,89900.0,37.8722,37.9765,37.8627,37.8816,89900.0
2009-06-22 15:10:00,39.93,40.02,39.86,40.01,82700.0,37.8816,37.967,37.8152,37.9575,82700.0
2009-06-22 15:20:00,40.01,40.07,40.0,40.06,75600.0,37.9575,38.0145,37.9481,38.005,75600.0
2009-06-22 15:30:00,40.07,40.16,39.98,40.15,105300.0,38.0145,38.0998,37.9291,38.0904,105300.0
2009-06-22 15:40:00,40.15,40.15,39.91,39.96,130500.0,38.0904,38.0904,37.8627,37.9101,130500.0
2009-06-22 15:50:00,39.96,39.99,39.86,39.87,233400.0,37.9101,37.9386,37.8152,37.8247,233400.0
2009-06-23 09:30:00,40.11,40.52,39.43,39.61,244500.0,38.0524,38.4414,37.4073,37.5781,244500.0
2009-06-23 09:40:00,39.59,39.84,39.59,39.79,170100.0,37.5591,37.7963,37.5591,37.7488,170100.0
2009-06-23 09:50:00,39.79,39.94,39.75,39.94,86900.0,37.7488,37.8911,37.7109,37.8911,86900.0
2009-06-23 10:00:00,39.95,39.95,39.73,39.89,195300.0,37.9006,37.9006,37.6919,37.8437,195300.0
2009-06-23 10:10:00,39.88,39.91,39.64,39.69,93200.0,37.8342,37.8627,37.6065,37.654,93200.0
2009-06-23 10:20:00,39.68,39.81,39.6,39.75,117200.0,37.6445,37.7678,37.5686,37.7109,117200.0
2009-06-23 10:30:00,39.75,39.81,39.51,39.51,152000.0,37.7109,37.7678,37.4832,37.4832,152000.0
2009-06-23 10:40:00,39.51,39.61,39.44,39.61,87200.0,37.4832,37.5781,37.4168,37.5781,87200.0
2009-06-23 10:50:00,39.61,39.68,39.55,39.66,65400.0,37.5781,37.6445,37.5211,37.6255,65400.0
2009-06-23 11:00:00,39.66,39.7,39.59,39.62,30500.0,37.6255,37.6634,37.5591,37.5875,30500.0
2009-06-23 11:10:00,39.63,39.71,39.63,39.7,33500.0,37.597,37.6729,37.597,37.6634,33500.0
2009-06-23 11:20:00,39.69,39.7,39.59,39.62,36100.0,37.654,37.6634,37.5591,37.5875,36100.0
2009-06-23 11:30:00,39.62,39.63,39.51,39.53,42200.0,37.5875,37.597,37.4832,37.5022,42200.0
2009-06-23 11:40:00,39.53,39.53,39.41,39.46,72400.0,37.5022,37.5022,37.3883,37.4358,72400.0
2009-06-23 11:50:00,39.45,39.47,39.4,39.42,29900.0,37.4263,37.4452,37.3788,37.3978,29900.0
2009-06-23 12:00:00,39.41,39.41,39.32,39.38,30700.0,37.3883,37.3883,37.3029,37.3599,30700.0
2009-06-23 12:10:00,39.36,39.4,39.33,39.4,29900.0,37.3409,37.3788,37.3124,37.3788,29900.0
2009-06-23 12:20:00,39.39,39.41,39.27,39.28,50500.0,37.3693,37.3883,37.2555,37.265,50500.0
2009-06-23 12:30:00,39.29,39.35,39.27,39.3,59200.0,37.2745,37.3314,37.2555,37.284,59200.0
2009-06-23 12:40:00,39.3,39.35,39.26,39.3,60300.0,37.284,37.3314,37.246,37.284,60300.0
2009-06-23 12:50:00,39.3,39.32,39.2,39.24,59900.0,37.284,37.3029,37.1891,37.227,59900.0
2009-06-23 13:00:00,39.23,39.3,39.23,39.25,115300.0,37.2176,37.284,37.2176,37.2365,115300.0
2009-06-23 13:10:00,39.25,39.29,39.21,39.27,67500.0,37.2365,37.2745,37.1986,37.2555,67500.0
2009-06-23 13:20:00,39.28,39.32,39.2,39.23,66100.0,37.265,37.3029,37.1891,37.2176,66100.0
2009-06-23 13:30:00,39.23,39.25,39.14,39.2,92200.0,37.2176,37.2365,37.1322,37.1891,92200.0
2009-06-23 13:40:00,39.2,39.26,39.18,39.24,61400.0,37.1891,37.246,37.1701,37.227,61400.0
2009-06-23 13:50:00,39.23,39.25,39.17,39.2,53700.0,37.2176,37.2365,37.1606,37.1891,53700.0
2009-06-23 14:00:00,39.19,39.2,39.15,39.17,57400.0,37.1796,37.1891,37.1417,37.1606,57400.0
2009-06-23 14:10:00,39.18,39.32,39.17,39.29,53900.0,37.1701,37.3029,37.1606,37.2745,53900.0
2009-06-23 14:20:00,39.3,39.3,39.22,39.23,42400.0,37.284,37.284,37.2081,37.2176,42400.0
2009-06-23 14:30:00,39.23,39.24,39.16,39.16,74200.0,37.2176,37.227,37.1511,37.1511,74200.0
2009-06-23 14:40:00,39.16,39.2,39.14,39.19,89400.0,37.1511,37.1891,37.1322,37.1796,89400.0
2009-06-23 14:50:00,39.19,39.29,39.18,39.29,91200.0,37.1796,37.2745,37.1701,37.2745,91200.0
2009-06-23 15:00:00,39.29,39.3,39.22,39.22,87600.0,37.2745,37.284,37.2081,37.2081,87600.0
2009-06-23 15:10:00,39.22,39.28,39.2,39.23,83900.0,37.2081,37.265,37.1891,37.2176,83900.0
2009-06-23 15:20:00,39.23,39.33,39.22,39.32,88500.0,37.2176,37.3124,37.2081,37.3029,88500.0
2009-06-23 15:30:00,39.31,39.33,39.22,39.3,108100.0,37.2934,37.3124,37.2081,37.284,108100.0
2009-06-23 15:40:00,39.31,39.47,39.3,39.45,194500.0,37.2934,37.4452,37.284,37.4263,194500.0
2009-06-23 15:50:00,39.46,39.47,39.22,39.23,373500.0,37.4358,37.4452,37.2081,37.2176,373500.0
2009-06-24 09:30:00,39.62,40.0,39.34,39.99,156200.0,37.5875,37.9481,37.3219,37.9386,156200.0
2009-06-24 09:40:00,39.98,40.18,39.97,40.17,104900.0,37.9291,38.1188,37.9196,38.1093,104900.0
2009-06-24 09:50:00,40.17,40.18,40.06,40.13,75100.0,38.1093,38.1188,38.005,38.0714,75100.0
2009-06-24 10:00:00,40.12,40.17,39.99,40.1,191600.0,38.0619,38.1093,37.9386,38.0429,191600.0
2009-06-24 10:10:00,40.1,40.46,40.1,40.45,172400.0,38.0429,38.3845,38.0429,38.375,172400.0
2009-06-24 10:20:00,40.45,40.56,40.32,40.33,137500.0,38.375,38.4793,38.2516,38.2611,137500.0
2009-06-24 10:30:00,40.32,40.39,40.15,40.26,116500.0,38.2516,38.318,38.0904,38.1947,116500.0
2009-06-24 10:40:00,40.26,40.39,40.17,40.39,30700.0,38.1947,38.318,38.1093,38.318,30700.0
2009-06-24 10:50:00,40.39,40.41,40.28,40.28,57800.0,38.318,38.337,38.2137,38.2137,57800.0
2009-06-24 11:00:00,40.29,40.32,40.23,40.32,70800.0,38.2232,38.2516,38.1663,38.2516,70800.0
2009-06-24 11:10:00,40.31,40.32,40.25,40.26,73800.0,38.2422,38.2516,38.1852,38.1947,73800.0
2009-06-24 11:20:00,40.26,40.31,40.24,40.29,35500.0,38.1947,38.2422,38.1757,38.2232,35500.0
2009-06-24 11:30:00,40.3,40.37,40.28,40.28,63800.0,38.2327,38.2991,38.2137,38.2137,63800.0
2009-06-24 11:40:00,40.28,40.3,40.25,40.27,51400.0,38.2137,38.2327,38.1852,38.2042,51400.0
2009-06-24 11:50:00,40.27,40.32,40.23,40.32,61300.0,38.2042,38.2516,38.1663,38.2516,61300.0
2009-06-24 12:00:00,40.32,40.38,40.29,40.37,65100.0,38.2516,38.3086,38.2232,38.2991,65100.0
2009-06-24 12:10:00,40.36,40.42,40.28,40.3,66400.0,38.2896,38.3465,38.2137,38.2327,66400.0
2009-06-24 12:20:00,40.3,40.3,40.28,40.3,45100.0,38.2327,38.2327,38.2137,38.2327,45100.0
2009-06-24 12:30:00,40.29,40.34,40.24,40.25,93700.0,38.2232,38.2706,38.1757,38.1852,93700.0
2009-06-24 12:40:00,40.23,40.31,40.21,40.3,69200.0,38.1663,38.2422,38.1473,38.2327,69200.0
2009-06-24 12:50:00,40.3,40.31,40.25,40.25,134300.0,38.2327,38.2422,38.1852,38.1852,134300.0
2009-06-24 13:00:00,40.24,40.3,40.23,40.28,54800.0,38.1757,38.2327,38.1663,38.2137,54800.0
2009-06-24 13:10:00,40.27,40.27,40.18,40.27,55900.0,38.2042,38.2042,38.1188,38.2042,55900.0
2009-06-24 13:20:00,40.26,40.31,40.24,40.3,43000.0,38.1947,38.2422,38.1757,38.2327,43000.0
2009-06-24 13:30:00,40.3,40.34,40.26,40.33,1764400.0,38.2327,38.2706,38.1947,38.2611,1764400.0
2009-06-24 13:40:00,40.33,40.35,40.24,40.35,114700.0,38.2611,38.2801,38.1757,38.2801,114700.0
2009-06-24 13:50:00,40.35,40.39,40.27,40.29,66600.0,38.2801,38.318,38.2042,38.2232,66600.0
2009-06-24 14:00:00,40.29,40.31,40.29,40.3,85400.0,38.2232,38.2422,38.2232,38.2327,85400.0
2009-06-24 14:10:00,40.3,40.33,40.19,40.25,179300.0,38.2327,38.2611,38.1283,38.1852,179300.0
2009-06-24 14:20:00,40.26,40.3,40.1,40.18,136400.0,38.1947,38.2327,38.0429,38.1188,136400.0
2009-06-24 14:30:00,40.18,40.22,40.11,40.12,135700.0,38.1188,38.1568,38.0524,38.0619,135700.0
2009-06-24 14:40:00,40.12,40.25,40.12,40.21,118200.0,38.0619,38.1852,38.0619,38.1473,118200.0
2009-06-24 14:50:00,40.21,40.3,40.19,40.21,86400.0,38.1473,38.2327,38.1283,38.1473,86400.0
2009-06-24 15:00:00,40.21,40.24,40.11,40.13,88600.0,38.1473,38.1757,38.0524,38.0714,88600.0
2009-06-24 15:10:00,40.14,40.26,40.12,40.23,147200.0,38.0809,38.1947,38.0619,38.1663,147200.0
2009-06-24 15:20:00,40.23,40.3,40.2,40.25,67700.0,38.1663,38.2327,38.1378,38.1852,67700.0
2009-06-24 15:30:00,40.25,40.29,40.19,40.2,110300.0,38.1852,38.2232,38.1283,38.1378,110300.0
2009-06-24 15:40:00,40.21,40.31,40.12,40.3,125400.0,38.1473,38.2422,38.0619,38.2327,125400.0
2009-06-24 15:50:00,40.29,40.3,40.2,40.29,252200.0,38.2232,38.2327,38.1378,38.2232,252200.0
2009-06-25 09:30:00,39.95,40.31,39.59,40.31,93600.0,37.9006,38.2422,37.5591,38.2422,93600.0
2009-06-25 09:40:00,40.31,40.34,40.09,40.33,43400.0,38.2422,38.2706,38.0334,38.2611,43400.0
2009-06-25 09:50:00,40.31,40.51,40.3,40.5,85600.0,38.2422,38.4319,38.2327,38.4224,85600.0
2009-06-25 10:00:00,40.51,40.69,40.49,40.69,101900.0,38.4319,38.6027,38.4129,38.6027,101900.0
2009-06-25 10:10:00,40.7,40.83,40.58,40.7,109000.0,38.6121,38.7355,38.4983,38.6121,109000.0
2009-06-25 10:20:00,40.69,40.83,40.65,40.68,56200.0,38.6027,38.7355,38.5647,38.5932,56200.0
2009-06-25 10:30:00,40.68,40.76,40.59,40.76,30000.0,38.5932,38.6691,38.5078,38.6691,30000.0
2009-06-25 10:40:00,40.75,40.79,40.6,40.64,42200.0,38.6596,38.6975,38.5173,38.5552,42200.0
2009-06-25 10:50:00,40.65,40.76,40.64,40.7,29600.0,38.5647,38.6691,38.5552,38.6121,29600.0
2009-06-25 11:00:00,40.72,40.78,40.66,40.72,39900.0,38.6311,38.688,38.5742,38.6311,39900.0
2009-06-25 11:10:00,40.72,40.72,40.62,40.69,34600.0,38.6311,38.6311,38.5362,38.6027,34600.0
2009-06-25 11:20:00,40.7,40.8,40.66,40.79,50600.0,38.6121,38.707,38.5742,38.6975,50600.0
2009-06-25 11:30:00,40.8,40.9,40.76,40.86,179100.0,38.707,38.8019,38.6691,38.7639,179100.0
2009-06-25 11:40:00,40.87,40.92,40.71,40.78,37300.0,38.7734,38.8209,38.6216,38.688,37300.0
2009-06-25 11:50:00,40.78,40.98,40.76,40.98,25500.0,38.688,38.8778,38.6691,38.8778,25500.0
2009-06-25 12:00:00,40.98,41.15,40.97,41.09,113300.0,38.8778,39.0391,38.8683,38.9821,113300.0
2009-06-25 12:10:00,41.1,41.28,41.08,41.25,148900.0,38.9916,39.1624,38.9727,39.1339,148900.0
2009-06-25 12:20:00,41.24,41.38,41.22,41.38,85400.0,39.1244,39.2573,39.1055,39.2573,85400.0
2009-06-25 12:30:00,41.37,41.42,41.35,41.4,97900.0,39.2478,39.2952,39.2288,39.2762,97900.0
2009-06-25 12:40:00,41.41,41.47,41.39,41.42,102500.0,39.2857,39.3426,39.2667,39.2952,102500.0
2009-06-25 12:50:00,41.42,41.5,41.4,41.42,77100.0,39.2952,39.3711,39.2762,39.2952,77100.0
2009-06-25 13:00:00,41.42,41.6,41.4,41.59,150700.0,39.2952,39.466,39.2762,39.4565,150700.0
2009-06-25 13:10:00,41.59,41.62,41.48,41.62,108300.0,39.4565,39.4849,39.3521,39.4849,108300.0
2009-06-25 13:20:00,41.61,41.69,41.6,41.65,246100.0,39.4755,39.5514,39.466,39.5134,246100.0
2009-06-25 13:30:00,41.66,41.68,41.6,41.67,62400.0,39.5229,39.5419,39.466,39.5324,62400.0
2009-06-25 13:40:00,41.68,41.81,41.67,41.75,248200.0,39.5419,39.6652,39.5324,39.6083,248200.0
2009-06-25 13:50:00,41.74,41.8,41.61,41.75,184700.0,39.5988,39.6557,39.4755,39.6083,184700.0
2009-06-25 14:00:00,41.75,41.78,41.58,41.59,197800.0,39.6083,39.6367,39.447,39.4565,197800.0
2009-06-25 14:10:00,41.59,41.61,41.44,41.47,63400.0,39.4565,39.4755,39.3142,39.3426,63400.0
2009-06-25 14:20:00,41.47,41.48,41.35,41.44,149400.0,39.3426,39.3521,39.2288,39.3142,149400.0
2009-06-25 14:30:00,41.44,41.53,41.39,41.51,113700.0,39.3142,39.3996,39.2667,39.3806,113700.0
2009-06-25 14:40:00,41.52,41.56,41.42,41.53,56700.0,39.3901,39.428,39.2952,39.3996,56700.0
2009-06-25 14:50:00,41.53,41.58,41.49,41.56,96100.0,39.3996,39.447,39.3616,39.428,96100.0
2009-06-25 15:00:00,41.53,41.64,41.51,41.61,103500.0,39.3996,39.5039,39.3806,39.4755,103500.0
2009-06-25 15:10:00,41.61,41.67,41.47,41.58,112600.0,39.4755,39.5324,39.3426,39.447,112600.0
2009-06-25 15:20:00,41.57,41.7,41.52,41.64,109400.0,39.4375,39.5608,39.3901,39.5039,109400.0
2009-06-25 15:30:00,41.64,41.65,41.44,41.48,138700.0,39.5039,39.5134,39.3142,39.3521,138700.0
2009-06-25 15:40:00,41.49,41.73,41.48,41.73,135400.0,39.3616,39.5893,39.3521,39.5893,135400.0
2009-06-25 15:50:00,41.74,41.81,41.67,41.77,344400.0,39.5988,39.6652,39.5324,39.6273,344400.0
2009-06-26 09:30:00,41.83,41.9,41.27,41.36,117600.0,39.6842,39.7506,39.1529,39.2383,117600.0
2009-06-26 09:40:00,41.34,41.71,41.28,41.7,91500.0,39.2193,39.5703,39.1624,39.5608,91500.0
2009-06-26 09:50:00,41.69,41.7,41.43,41.43,75500.0,39.5514,39.5608,39.3047,39.3047,75500.0
2009-06-26 10:00:00,41.43,41.56,41.41,41.46,63700.0,39.3047,39.428,39.2857,39.3332,63700.0
2009-06-26 10:10:00,41.46,41.55,41.4,41.48,39100.0,39.3332,39.4185,39.2762,39.3521,39100.0
2009-06-26 10:20:00,41.48,41.59,41.35,41.36,90400.0,39.3521,39.4565,39.2288,39.2383,90400.0
2009-06-26 10:30:00,41.36,41.43,41.3,41.39,97900.0,39.2383,39.3047,39.1814,39.2667,97900.0
2009-06-26 10:40:00,41.39,41.44,41.18,41.21,22300.0,39.2667,39.3142,39.0675,39.096,22300.0
2009-06-26 10:50:00,41.22,41.26,41.16,41.24,57600.0,39.1055,39.1434,39.0485,39.1244,57600.0
2009-06-26 11:00:00,41.24,41.29,41.15,41.26,48200.0,39.1244,39.1719,39.0391,39.1434,48200.0
2009-06-26 11:10:00,41.26,41.26,41.18,41.24,33100.0,39.1434,39.1434,39.0675,39.1244,33100.0
2009-06-26 11:20:00,41.23,41.27,41.19,41.19,34200.0,39.115,39.1529,39.077,39.077,34200.0
2009-06-26 11:30:00,41.2,41.21,41.15,41.17,84600.0,39.0865,39.096,39.0391,39.058,84600.0
2009-06-26 11:40:00,41.17,41.19,41.13,41.17,71900.0,39.058,39.077,39.0201,39.058,71900.0
2009-06-26 11:50:00,41.17,41.28,41.17,41.23,114800.0,39.058,39.1624,39.058,39.115,114800.0
2009-06-26 12:00:00,41.21,41.4,41.18,41.35,30500.0,39.096,39.2762,39.0675,39.2288,30500.0
2009-06-26 12:10:00,41.35,41.36,41.22,41.22,20400.0,39.2288,39.2383,39.1055,39.1055,20400.0
2009-06-26 12:20:00,41.22,41.26,41.19,41.22,17500.0,39.1055,39.1434,39.077,39.1055,17500.0
2009-06-26 12:30:00,41.22,41.26,41.15,41.26,34100.0,39.1055,39.1434,39.0391,39.1434,34100.0
2009-06-26 12:40:00,41.27,41.3,41.21,41.3,30400.0,39.1529,39.1814,39.096,39.1814,30400.0
2009-06-26 12:50:00,41.3,41.3,41.23,41.23,26900.0,39.1814,39.1814,39.115,39.115,26900.0
2009-06-26 13:00:00,41.23,41.27,41.2,41.22,41000.0,39.115,39.1529,39.0865,39.1055,41000.0
2009-06-26 13:10:00,41.22,41.3,41.19,41.3,31500.0,39.1055,39.1814,39.077,39.1814,31500.0
2009-06-26 13:20:00,41.27,41.3,41.25,41.28,36400.0,39.1529,39.1814,39.1339,39.1624,36400.0
2009-06-26 13:30:00,41.28,41.38,41.28,41.38,135700.0,39.1624,39.2573,39.1624,39.2573,135700.0
2009-06-26 13:40:00,41.38,41.49,41.36,41.47,38000.0,39.2573,39.3616,39.2383,39.3426,38000.0
2009-06-26 13:50:00,41.47,41.57,41.46,41.56,56500.0,39.3426,39.4375,39.3332,39.428,56500.0
2009-06-26 14:00:00,41.56,41.6,41.54,41.58,52400.0,39.428,39.466,39.4091,39.447,52400.0
2009-06-26 14:10:00,41.58,41.58,41.5,41.56,22300.0,39.447,39.447,39.3711,39.428,22300.0
2009-06-26 14:20:00,41.55,41.56,41.48,41.49,34600.0,39.4185,39.428,39.3521,39.3616,34600.0
2009-06-26 14:30:00,41.49,41.5,41.38,41.45,79200.0,39.3616,39.3711,39.2573,39.3237,79200.0
2009-06-26 14:40:00,41.45,41.56,41.45,41.5,23700.0,39.3237,39.428,39.3237,39.3711,23700.0
2009-06-26 14:50:00,41.51,41.72,41.51,41.7,88700.0,39.3806,39.5798,39.3806,39.5608,88700.0
2009-06-26 15:00:00,41.7,41.85,41.7,41.85,119700.0,39.5608,39.7032,39.5608,39.7032,119700.0
2009-06-26 15:10:00,41.85,41.88,41.81,41.81,62300.0,39.7032,39.7316,39.6652,39.6652,62300.0
2009-06-26 15:20:00,41.81,41.88,41.72,41.87,65400.0,39.6652,39.7316,39.5798,39.7221,65400.0
2009-06-26 15:30:00,41.87,41.88,41.8,41.88,97800.0,39.7221,39.7316,39.6557,39.7316,97800.0
2009-06-26 15:40:00,41.88,42.02,41.84,42.02,256000.0,39.7316,39.8644,39.6937,39.8644,256000.0
2009-06-26 15:50:00,42.01,42.06,41.86,41.91,377700.0,39.8549,39.9024,39.7126,39.7601,377700.0
2009-06-29 09:30:00,42.07,42.29,41.7,41.75,90400.0,39.9119,40.1206,39.5608,39.6083,90400.0
2009-06-29 09:40:00,41.67,41.7,41.18,41.19,77000.0,39.5324,39.5608,39.0675,39.077,77000.0
2009-06-29 09:50:00,41.2,41.44,41.11,41.14,123600.0,39.0865,39.3142,39.0011,39.0296,123600.0
2009-06-29 10:00:00,41.12,41.16,41.0,41.14,88100.0,39.0106,39.0485,38.8968,39.0296,88100.0
2009-06-29 10:10:00,41.14,41.49,41.05,41.48,79200.0,39.0296,39.3616,38.9442,39.3521,79200.0
2009-06-29 10:20:00,41.48,41.51,41.35,41.46,34500.0,39.3521,39.3806,39.2288,39.3332,34500.0
2009-06-29 10:30:00,41.46,41.65,41.42,41.64,42900.0,39.3332,39.5134,39.2952,39.5039,42900.0
2009-06-29 10:40:00,41.63,41.73,41.6,41.65,42200.0,39.4944,39.5893,39.466,39.5134,42200.0
2009-06-29 10:50:00,41.65,41.69,41.53,41.54,57100.0,39.5134,39.5514,39.3996,39.4091,57100.0
2009-06-29 11:00:00,41.54,41.7,41.46,41.7,72200.0,39.4091,39.5608,39.3332,39.5608,72200.0
2009-06-29 11:10:00,41.69,41.85,41.69,41.79,110600.0,39.5514,39.7032,39.5514,39.6462,110600.0
2009-06-29 11:20:00,41.8,41.81,41.71,41.77,51100.0,39.6557,39.6652,39.5703,39.6273,51100.0
2009-06-29 11:30:00,41.78,41.83,41.75,41.79,38600.0,39.6367,39.6842,39.6083,39.6462,38600.0
2009-06-29 11:40:00,41.8,41.95,41.78,41.91,52900.0,39.6557,39.798,39.6367,39.7601,52900.0
2009-06-29 11:50:00,41.91,42.03,41.9,41.96,43400.0,39.7601,39.8739,39.7506,39.8075,43400.0
2009-06-29 12:00:00,41.96,41.97,41.87,41.91,25400.0,39.8075,39.817,39.7221,39.7601,25400.0
2009-06-29 12:10:00,41.91,41.94,41.87,41.93,19000.0,39.7601,39.7885,39.7221,39.779,19000.0
2009-06-29 12:20:00,41.93,42.02,41.87,42.0,47300.0,39.779,39.8644,39.7221,39.8455,47300.0
2009-06-29 12:30:00,42.0,42.01,41.92,41.93,40900.0,39.8455,39.8549,39.7696,39.779,40900.0
2009-06-29 12:40:00,41.92,41.94,41.9,41.92,16000.0,39.7696,39.7885,39.7506,39.7696,16000.0
2009-06-29 12:50:00,41.92,41.92,41.8,41.84,32000.0,39.7696,39.7696,39.6557,39.6937,32000.0
2009-06-29 13:00:00,41.85,41.9,41.83,41.85,23100.0,39.7032,39.7506,39.6842,39.7032,23100.0
2009-06-29 13:10:00,41.85,41.91,41.79,41.84,43300.0,39.7032,39.7601,39.6462,39.6937,43300.0
2009-06-29 13:20:00,41.84,41.94,41.84,41.85,36000.0,39.6937,39.7885,39.6937,39.7032,36000.0
2009-06-29 13:30:00,41.85,41.86,41.77,41.78,29600.0,39.7032,39.7126,39.6273,39.6367,29600.0
2009-06-29 13:40:00,41.78,41.85,41.75,41.8,45700.0,39.6367,39.7032,39.6083,39.6557,45700.0
2009-06-29 13:50:00,41.79,41.91,41.77,41.9,37100.0,39.6462,39.7601,39.6273,39.7506,37100.0
2009-06-29 14:00:00,41.9,41.9,41.74,41.74,42500.0,39.7506,39.7506,39.5988,39.5988,42500.0
2009-06-29 14:10:00,41.75,41.78,41.72,41.74,35200.0,39.6083,39.6367,39.5798,39.5988,35200.0
2009-06-29 14:20:00,41.75,41.76,41.66,41.71,69400.0,39.6083,39.6178,39.5229,39.5703,69400.0
2009-06-29 14:30:00,41.71,41.77,41.7,41.7,65300.0,39.5703,39.6273,39.5608,39.5608,65300.0
2009-06-29 14:40:00,41.7,41.72,41.66,41.66,46900.0,39.5608,39.5798,39.5229,39.5229,46900.0
2009-06-29 14:50:00,41.66,41.68,41.62,41.68,43200.0,39.5229,39.5419,39.4849,39.5419,43200.0
2009-06-29 15:00:00,41.68,41.78,41.68,41.74,109300.0,39.5419,39.6367,39.5419,39.5988,109300.0
2009-06-29 15:10:00,41.76,41.86,41.72,41.85,71100.0,39.6178,39.7126,39.5798,39.7032,71100.0
2009-06-29 15:20:00,41.86,41.97,41.74,41.96,187100.0,39.7126,39.817,39.5988,39.8075,187100.0
2009-06-29 15:30:00,41.97,41.99,41.65,41.66,156900.0,39.817,39.836,39.5134,39.5229,156900.0
2009-06-29 15:40:00,41.66,41.74,41.65,41.7,139300.0,39.5229,39.5988,39.5134,39.5608,139300.0
2009-06-29 15:50:00,41.7,41.81,41.64,41.76,187100.0,39.5608,39.6652,39.5039,39.6178,187100.0
2009-06-30 09:30:00,41.85,41.85,41.38,41.62,64800.0,39.7032,39.7032,39.2573,39.4849,64800.0
2009-06-30 09:40:00,41.59,41.62,41.49,41.5,67800.0,39.4565,39.4849,39.3616,39.3711,67800.0
2009-06-30 09:50:00,41.49,41.49,41.41,41.41,60400.0,39.3616,39.3616,39.2857,39.2857,60400.0
2009-06-30 10:00:00,41.41,41.41,41.19,41.35,76000.0,39.2857,39.2857,39.077,39.2288,76000.0
2009-06-30 10:10:00,41.35,41.36,41.17,41.18,41200.0,39.2288,39.2383,39.058,39.0675,41200.0
2009-06-30 10:20:00,41.18,41.19,41.07,41.13,43600.0,39.0675,39.077,38.9632,39.0201,43600.0
2009-06-30 10:30:00,41.11,41.12,40.95,41.03,63800.0,39.0011,39.0106,38.8493,38.9252,63800.0
2009-06-30 10:40:00,41.04,41.1,40.83,40.88,66800.0,38.9347,38.9916,38.7355,38.7829,66800.0
2009-06-30 10:50:00,40.89,40.94,40.85,40.85,68600.0,38.7924,38.8398,38.7544,38.7544,68600.0
2009-06-30 11:00:00,40.85,40.91,40.83,40.89,51200.0,38.7544,38.8114,38.7355,38.7924,51200.0
2009-06-30 11:10:00,40.9,40.97,40.82,40.83,64800.0,38.8019,38.8683,38.726,38.7355,64800.0
2009-06-30 11:20:00,40.83,40.84,40.78,40.79,44600.0,38.7355,38.745,38.688,38.6975,44600.0
2009-06-30 11:30:00,40.77,40.77,40.64,40.73,65500.0,38.6786,38.6786,38.5552,38.6406,65500.0
2009-06-30 11:40:00,40.7,40.77,40.69,40.72,57300.0,38.6121,38.6786,38.6027,38.6311,57300.0
2009-06-30 11:50:00,40.72,40.76,40.7,40.75,63700.0,38.6311,38.6691,38.6121,38.6596,63700.0
2009-06-30 12:00:00,40.74,40.9,40.74,40.85,50400.0,38.6501,38.8019,38.6501,38.7544,50400.0
2009-06-30 12:10:00,40.84,40.92,40.84,40.87,49800.0,38.745,38.8209,38.745,38.7734,49800.0
2009-06-30 12:20:00,40.86,40.94,40.81,40.93,42900.0,38.7639,38.8398,38.7165,38.8303,42900.0
2009-06-30 12:30:00,40.92,40.93,40.78,40.79,55200.0,38.8209,38.8303,38.688,38.6975,55200.0
2009-06-30 12:40:00,40.79,40.8,40.75,40.76,38800.0,38.6975,38.707,38.6596,38.6691,38800.0
2009-06-30 12:50:00,40.76,40.79,40.75,40.75,32700.0,38.6691,38.6975,38.6596,38.6596,32700.0
2009-06-30 13:00:00,40.75,40.76,40.68,40.74,45100.0,38.6596,38.6691,38.5932,38.6501,45100.0
2009-06-30 13:10:00,40.74,40.75,40.7,40.7,42400.0,38.6501,38.6596,38.6121,38.6121,42400.0
2009-06-30 13:20:00,40.71,40.81,40.7,40.78,40900.0,38.6216,38.7165,38.6121,38.688,40900.0
2009-06-30 13:30:00,40.79,40.81,40.74,40.74,52400.0,38.6975,38.7165,38.6501,38.6501,52400.0
2009-06-30 13:40:00,40.73,40.76,40.72,40.75,56100.0,38.6406,38.6691,38.6311,38.6596,56100.0
2009-06-30 13:50:00,40.75,40.76,40.69,40.72,58700.0,38.6596,38.6691,38.6027,38.6311,58700.0
2009-06-30 14:00:00,40.72,40.72,40.64,40.67,84200.0,38.6311,38.6311,38.5552,38.5837,84200.0
2009-06-30 14:10:00,40.67,40.7,40.66,40.66,61200.0,38.5837,38.6121,38.5742,38.5742,61200.0
2009-06-30 14:20:00,40.66,40.72,40.61,40.71,93600.0,38.5742,38.6311,38.5268,38.6216,93600.0
2009-06-30 14:30:00,40.72,40.72,40.65,40.72,65700.0,38.6311,38.6311,38.5647,38.6311,65700.0
2009-06-30 14:40:00,40.72,40.77,40.69,40.7,75900.0,38.6311,38.6786,38.6027,38.6121,75900.0
2009-06-30 14:50:00,40.69,40.76,40.69,40.7,74100.0,38.6027,38.6691,38.6027,38.6121,74100.0
2009-06-30 15:00:00,40.7,40.73,40.62,40.69,108600.0,38.6121,38.6406,38.5362,38.6027,108600.0
2009-06-30 15:10:00,40.69,40.77,40.69,40.72,85100.0,38.6027,38.6786,38.6027,38.6311,85100.0
2009-06-30 15:20:00,40.72,40.85,40.7,40.72,164100.0,38.6311,38.7544,38.6121,38.6311,164100.0
2009-06-30 15:30:00,40.73,40.78,40.72,40.76,120300.0,38.6406,38.688,38.6311,38.6691,120300.0
2009-06-30 15:40:00,40.77,40.78,40.7,40.75,136700.0,38.6786,38.688,38.6121,38.6596,136700.0
2009-06-30 15:50:00,40.74,40.84,40.72,40.83,403400.0,38.6501,38.745,38.6311,38.7355,403400.0
2009-07-01 09:30:00,41.04,41.16,40.44,40.44,160800.0,38.9347,39.0485,38.3655,38.3655,160800.0
2009-07-01 09:40:00,40.47,40.68,40.4,40.61,97000.0,38.3939,38.5932,38.3275,38.5268,97000.0
2009-07-01 09:50:00,40.61,40.88,40.61,40.76,97400.0,38.5268,38.7829,38.5268,38.6691,97400.0
2009-07-01 10:00:00,40.76,40.76,40.54,40.65,78300.0,38.6691,38.6691,38.4604,38.5647,78300.0
2009-07-01 10:10:00,40.66,40.74,40.51,40.68,98600.0,38.5742,38.6501,38.4319,38.5932,98600.0
2009-07-01 10:20:00,40.68,40.85,40.67,40.83,110100.0,38.5932,38.7544,38.5837,38.7355,110100.0
2009-07-01 10:30:00,40.82,40.85,40.75,40.76,80100.0,38.726,38.7544,38.6596,38.6691,80100.0
2009-07-01 10:40:00,40.76,40.78,40.71,40.72,77400.0,38.6691,38.688,38.6216,38.6311,77400.0
2009-07-01 10:50:00,40.72,40.72,40.64,40.68,108200.0,38.6311,38.6311,38.5552,38.5932,108200.0
2009-07-01 11:00:00,40.69,40.74,40.65,40.73,82200.0,38.6027,38.6501,38.5647,38.6406,82200.0
2009-07-01 11:10:00,40.73,40.83,40.71,40.79,88200.0,38.6406,38.7355,38.6216,38.6975,88200.0
2009-07-01 11:20:00,40.79,40.79,40.67,40.69,54800.0,38.6975,38.6975,38.5837,38.6027,54800.0
2009-07-01 11:30:00,40.68,40.69,40.61,40.64,43400.0,38.5932,38.6027,38.5268,38.5552,43400.0
2009-07-01 11:40:00,40.63,40.63,40.49,40.51,47100.0,38.5457,38.5457,38.4129,38.4319,47100.0
2009-07-01 11:50:00,40.51,40.56,40.49,40.53,48900.0,38.4319,38.4793,38.4129,38.4509,48900.0
2009-07-01 12:00:00,40.53,40.53,40.45,40.49,55400.0,38.4509,38.4509,38.375,38.4129,55400.0
2009-07-01 12:10:00,40.48,40.53,40.4,40.45,61300.0,38.4034,38.4509,38.3275,38.375,61300.0
2009-07-01 12:20:00,40.45,40.47,40.41,40.41,69500.0,38.375,38.3939,38.337,38.337,69500.0
2009-07-01 12:30:00,40.41,40.42,40.36,40.37,75600.0,38.337,38.3465,38.2896,38.2991,75600.0
2009-07-01 12:40:00,40.37,40.4,40.36,40.38,65400.0,38.2991,38.3275,38.2896,38.3086,65400.0
2009-07-01 12:50:00,40.38,40.39,40.36,40.37,71100.0,38.3086,38.318,38.2896,38.2991,71100.0
2009-07-01 13:00:00,40.37,40.43,40.36,40.42,125200.0,38.2991,38.356,38.2896,38.3465,125200.0
2009-07-01 13:10:00,40.42,40.42,40.37,40.37,56100.0,38.3465,38.3465,38.2991,38.2991,56100.0
2009-07-01 13:20:00,40.37,40.37,40.28,40.37,88300.0,38.2991,38.2991,38.2137,38.2991,88300.0
2009-07-01 13:30:00,40.37,40.37,40.29,40.34,80600.0,38.2991,38.2991,38.2232,38.2706,80600.0
2009-07-01 13:40:00,40.35,40.36,40.3,40.35,81600.0,38.2801,38.2896,38.2327,38.2801,81600.0
2009-07-01 13:50:00,40.36,40.46,40.36,40.4,70700.0,38.2896,38.3845,38.2896,38.3275,70700.0
2009-07-01 14:00:00,40.4,40.44,40.37,40.42,72300.0,38.3275,38.3655,38.2991,38.3465,72300.0
2009-07-01 14:10:00,40.41,40.46,40.39,40.45,49000.0,38.337,38.3845,38.318,38.375,49000.0
2009-07-01 14:20:00,40.45,40.46,40.4,40.44,47200.0,38.375,38.3845,38.3275,38.3655,47200.0
2009-07-01 14:30:00,40.44,40.48,40.43,40.45,58000.0,38.3655,38.4034,38.356,38.375,58000.0
2009-07-01 14:40:00,40.45,40.49,40.44,40.46,50700.0,38.375,38.4129,38.3655,38.3845,50700.0
2009-07-01 14:50:00,40.46,40.49,40.43,40.47,116100.0,38.3845,38.4129,38.356,38.3939,116100.0
2009-07-01 15:00:00,40.47,40.59,40.47,40.55,103100.0,38.3939,38.5078,38.3939,38.4698,103100.0
2009-07-01 15:10:00,40.56,40.56,40.4,40.42,108100.0,38.4793,38.4793,38.3275,38.3465,108100.0
2009-07-01 15:20:00,40.43,40.46,40.32,40.34,155100.0,38.356,38.3845,38.2516,38.2706,155100.0
2009-07-01 15:30:00,40.35,40.37,40.27,40.37,133100.0,38.2801,38.2991,38.2042,38.2991,133100.0
2009-07-01 15:40:00,40.37,40.43,40.32,40.41,129400.0,38.2991,38.356,38.2516,38.337,129400.0
2009-07-01 15:50:00,40.4,40.46,40.32,40.34,253400.0,38.3275,38.3845,38.2516,38.2706,253400.0
2009-07-02 09:30:00,39.87,40.29,39.2,39.27,196500.0,37.8247,38.2232,37.1891,37.2555,196500.0
2009-07-02 09:40:00,39.29,39.72,39.26,39.66,133600.0,37.2745,37.6824,37.246,37.6255,133600.0
2009-07-02 09:50:00,39.66,39.67,39.39,39.66,98200.0,37.6255,37.635,37.3693,37.6255,98200.0
2009-07-02 10:00:00,39.66,39.78,39.54,39.6,196200.0,37.6255,37.7393,37.5117,37.5686,196200.0
2009-07-02 10:10:00,39.6,39.65,39.54,39.62,167000.0,37.5686,37.616,37.5117,37.5875,167000.0
2009-07-02 10:20:00,39.61,39.62,39.48,39.49,90100.0,37.5781,37.5875,37.4547,37.4642,90100.0
2009-07-02 10:30:00,39.5,39.61,39.44,39.57,79500.0,37.4737,37.5781,37.4168,37.5401,79500.0
2009-07-02 10:40:00,39.58,39.65,39.54,39.56,71700.0,37.5496,37.616,37.5117,37.5306,71700.0
2009-07-02 10:50:00,39.56,39.68,39.51,39.66,48200.0,37.5306,37.6445,37.4832,37.6255,48200.0
2009-07-02 11:00:00,39.65,39.77,39.57,39.76,58600.0,37.616,37.7299,37.5401,37.7204,58600.0
2009-07-02 11:10:00,39.76,39.83,39.69,39.79,95000.0,37.7204,37.7868,37.654,37.7488,95000.0
2009-07-02 11:20:00,39.79,39.82,39.75,39.78,77100.0,37.7488,37.7773,37.7109,37.7393,77100.0
2009-07-02 11:30:00,39.78,39.81,39.77,39.81,44700.0,37.7393,37.7678,37.7299,37.7678,44700.0
2009-07-02 11:40:00,39.8,39.81,39.64,39.74,93300.0,37.7583,37.7678,37.6065,37.7014,93300.0
2009-07-02 11:50:00,39.74,39.82,39.74,39.76,120400.0,37.7014,37.7773,37.7014,37.7204,120400.0
2009-07-02 12:00:00,39.75,39.8,39.71,39.75,53700.0,37.7109,37.7583,37.6729,37.7109,53700.0
2009-07-02 12:10:00,39.76,39.83,39.75,39.78,30200.0,37.7204,37.7868,37.7109,37.7393,30200.0
2009-07-02 12:20:00,39.79,39.83,39.76,39.78,18100.0,37.7488,37.7868,37.7204,37.7393,18100.0
2009-07-02 12:30:00,39.77,39.78,39.69,39.7,32800.0,37.7299,37.7393,37.654,37.6634,32800.0
2009-07-02 12:40:00,39.71,39.73,39.63,39.64,58800.0,37.6729,37.6919,37.597,37.6065,58800.0
2009-07-02 12:50:00,39.64,39.68,39.64,39.66,34100.0,37.6065,37.6445,37.6065,37.6255,34100.0
2009-07-02 13:00:00,39.66,39.69,39.65,39.69,22100.0,37.6255,37.654,37.616,37.654,22100.0
2009-07-02 13:10:00,39.69,39.72,39.67,39.7,24000.0,37.654,37.6824,37.635,37.6634,24000.0
2009-07-02 13:20:00,39.69,39.7,39.65,39.66,40200.0,37.654,37.6634,37.616,37.6255,40200.0
2009-07-02 13:30:00,39.66,39.72,39.63,39.7,41600.0,37.6255,37.6824,37.597,37.6634,41600.0
2009-07-02 13:40:00,39.7,39.75,39.65,39.74,82400.0,37.6634,37.7109,37.616,37.7014,82400.0
2009-07-02 13:50:00,39.74,39.76,39.65,39.69,28200.0,37.7014,37.7204,37.616,37.654,28200.0
2009-07-02 14:00:00,39.69,39.75,39.69,39.71,23200.0,37.654,37.7109,37.654,37.6729,23200.0
2009-07-02 14:10:00,39.7,39.72,39.66,39.71,44000.0,37.6634,37.6824,37.6255,37.6729,44000.0
2009-07-02 14:20:00,39.7,39.78,39.7,39.73,21900.0,37.6634,37.7393,37.6634,37.6919,21900.0
2009-07-02 14:30:00,39.72,39.82,39.65,39.77,85300.0,37.6824,37.7773,37.616,37.7299,85300.0
2009-07-02 14:40:00,39.76,39.77,39.68,39.68,28400.0,37.7204,37.7299,37.6445,37.6445,28400.0
2009-07-02 14:50:00,39.68,39.77,39.68,39.75,20800.0,37.6445,37.7299,37.6445,37.7109,20800.0
2009-07-02 15:00:00,39.75,39.76,39.7,39.72,12200.0,37.7109,37.7204,37.6634,37.6824,12200.0
2009-07-02 15:10:00,39.72,39.73,39.63,39.65,33800.0,37.6824,37.6919,37.597,37.616,33800.0
2009-07-02 15:20:00,39.65,39.65,39.43,39.46,66900.0,37.616,37.616,37.4073,37.4358,66900.0
2009-07-02 15:30:00,39.46,39.5,39.37,39.5,108600.0,37.4358,37.4737,37.3504,37.4737,108600.0
2009-07-02 15:40:00,39.49,39.61,39.48,39.59,103100.0,37.4642,37.5781,37.4547,37.5591,103100.0
2009-07-02 15:50:00,39.58,39.63,39.36,39.42,145100.0,37.5496,37.597,37.3409,37.3978,145100.0
2009-07-06 09:30:00,39.16,39.41,39.07,39.38,118800.0,37.1511,37.3883,37.0658,37.3599,118800.0
2009-07-06 09:40:00,39.37,39.83,39.28,39.8,125700.0,37.3504,37.7868,37.265,37.7583,125700.0
2009-07-06 09:50:00,39.81,39.81,39.48,39.5,51600.0,37.7678,37.7678,37.4547,37.4737,51600.0
2009-07-06 10:00:00,39.52,39.54,39.32,39.44,103400.0,37.4927,37.5117,37.3029,37.4168,103400.0
2009-07-06 10:10:00,39.42,39.53,39.36,39.4,86600.0,37.3978,37.5022,37.3409,37.3788,86600.0
2009-07-06 10:20:00,39.38,39.4,39.22,39.22,137300.0,37.3599,37.3788,37.2081,37.2081,137300.0
2009-07-06 10:30:00,39.22,39.22,39.14,39.14,66700.0,37.2081,37.2081,37.1322,37.1322,66700.0
2009-07-06 10:40:00,39.14,39.35,39.11,39.32,74000.0,37.1322,37.3314,37.1037,37.3029,74000.0
2009-07-06 10:50:00,39.31,39.33,39.19,39.26,56500.0,37.2934,37.3124,37.1796,37.246,56500.0
2009-07-06 11:00:00,39.27,39.29,39.24,39.26,49900.0,37.2555,37.2745,37.227,37.246,49900.0
2009-07-06 11:10:00,39.26,39.39,39.23,39.39,58000.0,37.246,37.3693,37.2176,37.3693,58000.0
2009-07-06 11:20:00,39.39,39.46,39.29,39.45,76800.0,37.3693,37.4358,37.2745,37.4263,76800.0
2009-07-06 11:30:00,39.46,39.6,39.45,39.6,64800.0,37.4358,37.5686,37.4263,37.5686,64800.0
2009-07-06 11:40:00,39.6,39.69,39.56,39.68,55000.0,37.5686,37.654,37.5306,37.6445,55000.0
2009-07-06 11:50:00,39.68,39.69,39.58,39.6,83000.0,37.6445,37.654,37.5496,37.5686,83000.0
2009-07-06 12:00:00,39.6,39.64,39.58,39.6,23500.0,37.5686,37.6065,37.5496,37.5686,23500.0
2009-07-06 12:10:00,39.6,39.6,39.5,39.5,37200.0,37.5686,37.5686,37.4737,37.4737,37200.0
2009-07-06 12:20:00,39.5,39.51,39.39,39.39,57500.0,37.4737,37.4832,37.3693,37.3693,57500.0
2009-07-06 12:30:00,39.39,39.49,39.38,39.44,40500.0,37.3693,37.4642,37.3599,37.4168,40500.0
2009-07-06 12:40:00,39.44,39.49,39.42,39.45,32200.0,37.4168,37.4642,37.3978,37.4263,32200.0
2009-07-06 12:50:00,39.46,39.59,39.44,39.57,52700.0,37.4358,37.5591,37.4168,37.5401,52700.0
2009-07-06 13:00:00,39.59,39.59,39.44,39.51,72700.0,37.5591,37.5591,37.4168,37.4832,72700.0
2009-07-06 13:10:00,39.51,39.68,39.5,39.68,64100.0,37.4832,37.6445,37.4737,37.6445,64100.0
2009-07-06 13:20:00,39.68,39.74,39.67,39.7,40000.0,37.6445,37.7014,37.635,37.6634,40000.0
2009-07-06 13:30:00,39.7,39.72,39.62,39.71,56300.0,37.6634,37.6824,37.5875,37.6729,56300.0
2009-07-06 13:40:00,39.71,39.73,39.59,39.6,61000.0,37.6729,37.6919,37.5591,37.5686,61000.0
2009-07-06 13:50:00,39.6,39.65,39.59,39.64,32200.0,37.5686,37.616,37.5591,37.6065,32200.0
2009-07-06 14:00:00,39.65,39.67,39.57,39.59,65100.0,37.616,37.635,37.5401,37.5591,65100.0
2009-07-06 14:10:00,39.59,39.68,39.58,39.62,38400.0,37.5591,37.6445,37.5496,37.5875,38400.0
2009-07-06 14:20:00,39.62,39.63,39.53,39.63,49100.0,37.5875,37.597,37.5022,37.597,49100.0
2009-07-06 14:30:00,39.63,39.78,39.6,39.68,55000.0,37.597,37.7393,37.5686,37.6445,55000.0
2009-07-06 14:40:00,39.68,39.68,39.61,39.61,47200.0,37.6445,37.6445,37.5781,37.5781,47200.0
2009-07-06 14:50:00,39.61,39.62,39.55,39.57,62700.0,37.5781,37.5875,37.5211,37.5401,62700.0
2009-07-06 15:00:00,39.58,39.67,39.58,39.66,50100.0,37.5496,37.635,37.5496,37.6255,50100.0
2009-07-06 15:10:00,39.66,39.67,39.54,39.61,91500.0,37.6255,37.635,37.5117,37.5781,91500.0
2009-07-06 15:20:00,39.61,39.66,39.56,39.59,65300.0,37.5781,37.6255,37.5306,37.5591,65300.0
2009-07-06 15:30:00,39.6,39.6,39.47,39.55,114100.0,37.5686,37.5686,37.4452,37.5211,114100.0
2009-07-06 15:40:00,39.55,39.73,39.54,39.68,145500.0,37.5211,37.6919,37.5117,37.6445,145500.0
2009-07-06 15:50:00,39.68,39.76,39.67,39.74,161600.0,37.6445,37.7204,37.635,37.7014,161600.0
2009-07-07 09:30:00,39.57,39.84,39.37,39.55,75400.0,37.5401,37.7963,37.3504,37.5211,75400.0
2009-07-07 09:40:00,39.51,39.55,39.2,39.2,70700.0,37.4832,37.5211,37.1891,37.1891,70700.0
2009-07-07 09:50:00,39.21,39.26,39.17,39.18,58500.0,37.1986,37.246,37.1606,37.1701,58500.0
2009-07-07 10:00:00,39.18,39.18,39.05,39.14,70900.0,37.1701,37.1701,37.0468,37.1322,70900.0
2009-07-07 10:10:00,39.14,39.16,39.09,39.1,31200.0,37.1322,37.1511,37.0847,37.0942,31200.0
2009-07-07 10:20:00,39.1,39.26,39.09,39.2,33900.0,37.0942,37.246,37.0847,37.1891,33900.0
2009-07-07 10:30:00,39.2,39.2,39.01,39.06,50900.0,37.1891,37.1891,37.0088,37.0563,50900.0
2009-07-07 10:40:00,39.06,39.19,39.05,39.15,76500.0,37.0563,37.1796,37.0468,37.1417,76500.0
2009-07-07 10:50:00,39.15,39.2,39.1,39.19,108000.0,37.1417,37.1891,37.0942,37.1796,108000.0
2009-07-07 11:00:00,39.18,39.18,39.09,39.14,39900.0,37.1701,37.1701,37.0847,37.1322,39900.0
2009-07-07 11:10:00,39.13,39.16,39.12,39.13,23000.0,37.1227,37.1511,37.1132,37.1227,23000.0
2009-07-07 11:20:00,39.13,39.17,39.13,39.16,34500.0,37.1227,37.1606,37.1227,37.1511,34500.0
2009-07-07 11:30:00,39.17,39.2,39.1,39.16,108300.0,37.1606,37.1891,37.0942,37.1511,108300.0
2009-07-07 11:40:00,39.14,39.18,39.04,39.06,119300.0,37.1322,37.1701,37.0373,37.0563,119300.0
2009-07-07 11:50:00,39.07,39.13,39.0,39.0,53400.0,37.0658,37.1227,36.9994,36.9994,53400.0
2009-07-07 12:00:00,39.0,39.13,39.0,39.11,48600.0,36.9994,37.1227,36.9994,37.1037,48600.0
2009-07-07 12:10:00,39.1,39.12,39.04,39.1,27800.0,37.0942,37.1132,37.0373,37.0942,27800.0
2009-07-07 12:20:00,39.09,39.11,39.05,39.06,37000.0,37.0847,37.1037,37.0468,37.0563,37000.0
2009-07-07 12:30:00,39.07,39.07,39.04,39.05,45300.0,37.0658,37.0658,37.0373,37.0468,45300.0
2009-07-07 12:40:00,39.05,39.06,38.99,38.99,36900.0,37.0468,37.0563,36.9899,36.9899,36900.0
2009-07-07 12:50:00,39.0,39.01,38.97,38.99,25100.0,36.9994,37.0088,36.9709,36.9899,25100.0
2009-07-07 13:00:00,39.0,39.01,38.85,38.89,76500.0,36.9994,37.0088,36.857,36.895,76500.0
2009-07-07 13:10:00,38.89,38.95,38.84,38.94,86600.0,36.895,36.9519,36.8476,36.9424,86600.0
2009-07-07 13:20:00,38.95,39.04,38.93,39.0,73000.0,36.9519,37.0373,36.9329,36.9994,73000.0
2009-07-07 13:30:00,39.01,39.06,38.94,38.94,40200.0,37.0088,37.0563,36.9424,36.9424,40200.0
2009-07-07 13:40:00,38.96,38.97,38.9,38.92,25700.0,36.9614,36.9709,36.9045,36.9235,25700.0
2009-07-07 13:50:00,38.92,38.93,38.84,38.92,26600.0,36.9235,36.9329,36.8476,36.9235,26600.0
2009-07-07 14:00:00,38.91,38.92,38.87,38.88,30700.0,36.914,36.9235,36.876,36.8855,30700.0
2009-07-07 14:10:00,38.88,38.94,38.88,38.91,38800.0,36.8855,36.9424,36.8855,36.914,38800.0
2009-07-07 14:20:00,38.91,39.01,38.91,39.01,26800.0,36.914,37.0088,36.914,37.0088,26800.0
2009-07-07 14:30:00,39.01,39.01,38.92,38.99,27000.0,37.0088,37.0088,36.9235,36.9899,27000.0
2009-07-07 14:40:00,38.99,39.01,38.89,38.92,16100.0,36.9899,37.0088,36.895,36.9235,16100.0
2009-07-07 14:50:00,38.92,38.95,38.77,38.85,44300.0,36.9235,36.9519,36.7812,36.857,44300.0
2009-07-07 15:00:00,38.84,38.85,38.76,38.78,41000.0,36.8476,36.857,36.7717,36.7906,41000.0
2009-07-07 15:10:00,38.8,38.82,38.69,38.69,68300.0,36.8096,36.8286,36.7053,36.7053,68300.0
2009-07-07 15:20:00,38.69,38.73,38.62,38.67,89400.0,36.7053,36.7432,36.6388,36.6863,89400.0
2009-07-07 15:30:00,38.66,38.75,38.64,38.72,119400.0,36.6768,36.7622,36.6578,36.7337,119400.0
2009-07-07 15:40:00,38.72,38.78,38.64,38.67,180600.0,36.7337,36.7906,36.6578,36.6863,180600.0
2009-07-07 15:50:00,38.67,38.69,38.58,38.64,249100.0,36.6863,36.7053,36.6009,36.6578,249100.0
2009-07-08 09:30:00,38.65,39.49,38.65,39.05,121800.0,36.6673,37.4642,36.6673,37.0468,121800.0
2009-07-08 09:40:00,39.04,39.33,39.0,39.19,52600.0,37.0373,37.3124,36.9994,37.1796,52600.0
2009-07-08 09:50:00,39.22,39.29,39.11,39.11,36400.0,37.2081,37.2745,37.1037,37.1037,36400.0
2009-07-08 10:00:00,39.1,39.28,39.09,39.11,33700.0,37.0942,37.265,37.0847,37.1037,33700.0
2009-07-08 10:10:00,39.11,39.17,39.03,39.16,52700.0,37.1037,37.1606,37.0278,37.1511,52700.0
2009-07-08 10:20:00,39.16,39.2,39.02,39.02,46700.0,37.1511,37.1891,37.0183,37.0183,46700.0
2009-07-08 10:30:00,39.02,39.03,38.83,38.89,50100.0,37.0183,37.0278,36.8381,36.895,50100.0
2009-07-08 10:40:00,38.92,39.09,38.9,38.98,28200.0,36.9235,37.0847,36.9045,36.9804,28200.0
2009-07-08 10:50:00,38.99,39.0,38.83,38.83,23900.0,36.9899,36.9994,36.8381,36.8381,23900.0
2009-07-08 11:00:00,38.83,38.83,38.65,38.66,49100.0,36.8381,36.8381,36.6673,36.6768,49100.0
2009-07-08 11:10:00,38.66,38.67,38.52,38.65,44500.0,36.6768,36.6863,36.544,36.6673,44500.0
2009-07-08 11:20:00,38.64,38.67,38.49,38.58,32600.0,36.6578,36.6863,36.5155,36.6009,32600.0
2009-07-08 11:30:00,38.58,38.7,38.58,38.63,42300.0,36.6009,36.7147,36.6009,36.6483,42300.0
2009-07-08 11:40:00,38.61,38.68,38.61,38.64,32200.0,36.6294,36.6958,36.6294,36.6578,32200.0
2009-07-08 11:50:00,38.62,38.63,38.4,38.41,72700.0,36.6388,36.6483,36.4301,36.4396,72700.0
2009-07-08 12:00:00,38.41,38.43,38.33,38.33,61400.0,36.4396,36.4586,36.3637,36.3637,61400.0
2009-07-08 12:10:00,38.33,38.35,38.22,38.23,88500.0,36.3637,36.3827,36.2594,36.2689,88500.0
2009-07-08 12:20:00,38.23,38.25,38.08,38.15,61300.0,36.2689,36.2878,36.1265,36.193,61300.0
2009-07-08 12:30:00,38.14,38.19,38.1,38.13,68300.0,36.1835,36.2309,36.1455,36.174,68300.0
2009-07-08 12:40:00,38.12,38.13,38.06,38.09,84900.0,36.1645,36.174,36.1076,36.136,84900.0
2009-07-08 12:50:00,38.08,38.19,38.06,38.14,106300.0,36.1265,36.2309,36.1076,36.1835,106300.0
2009-07-08 13:00:00,38.13,38.26,38.1,38.25,78200.0,36.174,36.2973,36.1455,36.2878,78200.0
2009-07-08 13:10:00,38.25,38.28,38.23,38.24,62300.0,36.2878,36.3163,36.2689,36.2783,62300.0
2009-07-08 13:20:00,38.24,38.24,38.13,38.15,58000.0,36.2783,36.2783,36.174,36.193,58000.0
2009-07-08 13:30:00,38.15,38.16,38.03,38.06,64500.0,36.193,36.2024,36.0791,36.1076,64500.0
2009-07-08 13:40:00,38.07,38.1,38.0,38.02,59100.0,36.1171,36.1455,36.0507,36.0696,59100.0
2009-07-08 13:50:00,38.01,38.07,38.0,38.02,51000.0,36.0601,36.1171,36.0507,36.0696,51000.0
2009-07-08 14:00:00,38.02,38.09,37.96,38.08,119800.0,36.0696,36.136,36.0127,36.1265,119800.0
2009-07-08 14:10:00,38.08,38.09,37.95,37.96,69000.0,36.1265,36.136,36.0032,36.0127,69000.0
2009-07-08 14:20:00,37.96,38.04,37.93,37.93,64800.0,36.0127,36.0886,35.9842,35.9842,64800.0
2009-07-08 14:30:00,37.93,38.01,37.92,37.98,62900.0,35.9842,36.0601,35.9748,36.0317,62900.0
2009-07-08 14:40:00,37.98,38.07,37.96,37.98,68100.0,36.0317,36.1171,36.0127,36.0317,68100.0
2009-07-08 14:50:00,37.98,38.12,37.98,38.06,154100.0,36.0317,36.1645,36.0317,36.1076,154100.0
2009-07-08 15:00:00,38.06,38.08,38.02,38.03,105300.0,36.1076,36.1265,36.0696,36.0791,105300.0
2009-07-08 15:10:00,38.03,38.06,37.94,37.99,171500.0,36.0791,36.1076,35.9937,36.0412,171500.0
2009-07-08 15:20:00,38.0,38.03,37.93,37.99,161200.0,36.0507,36.0791,35.9842,36.0412,161200.0
2009-07-08 15:30:00,37.99,38.04,37.94,37.98,225600.0,36.0412,36.0886,35.9937,36.0317,225600.0
2009-07-08 15:40:00,37.99,38.15,37.97,38.08,217600.0,36.0412,36.193,36.0222,36.1265,217600.0
2009-07-08 15:50:00,38.08,38.16,38.01,38.06,500900.0,36.1265,36.2024,36.0601,36.1076,500900.0
2009-07-09 09:30:00,38.31,38.69,38.31,38.66,136200.0,36.3447,36.7053,36.3447,36.6768,136200.0
2009-07-09 09:40:00,38.66,38.66,38.23,38.24,108700.0,36.6768,36.6768,36.2689,36.2783,108700.0
2009-07-09 09:50:00,38.24,38.25,38.16,38.17,103000.0,36.2783,36.2878,36.2024,36.2119,103000.0
2009-07-09 10:00:00,38.17,38.24,38.16,38.21,105600.0,36.2119,36.2783,36.2024,36.2499,105600.0
2009-07-09 10:10:00,38.21,38.22,37.98,38.0,97800.0,36.2499,36.2594,36.0317,36.0507,97800.0
2009-07-09 10:20:00,38.0,38.11,37.94,38.04,54600.0,36.0507,36.155,35.9937,36.0886,54600.0
2009-07-09 10:30:00,38.05,38.07,37.93,37.96,61900.0,36.0981,36.1171,35.9842,36.0127,61900.0
2009-07-09 10:40:00,37.97,38.05,37.91,37.93,40200.0,36.0222,36.0981,35.9653,35.9842,40200.0
2009-07-09 10:50:00,37.92,38.0,37.91,37.94,53700.0,35.9748,36.0507,35.9653,35.9937,53700.0
2009-07-09 11:00:00,37.95,37.98,37.83,37.84,65800.0,36.0032,36.0317,35.8894,35.8989,65800.0
2009-07-09 11:10:00,37.84,37.91,37.81,37.87,59500.0,35.8989,35.9653,35.8704,35.9273,59500.0
2009-07-09 11:20:00,37.86,38.0,37.86,37.89,47500.0,35.9178,36.0507,35.9178,35.9463,47500.0
2009-07-09 11:30:00,37.89,37.98,37.82,37.95,84700.0,35.9463,36.0317,35.8799,36.0032,84700.0
2009-07-09 11:40:00,37.95,38.01,37.92,37.96,99400.0,36.0032,36.0601,35.9748,36.0127,99400.0
2009-07-09 11:50:00,37.97,38.0,37.89,37.91,43800.0,36.0222,36.0507,35.9463,35.9653,43800.0
2009-07-09 12:00:00,37.9,37.96,37.87,37.94,33700.0,35.9558,36.0127,35.9273,35.9937,33700.0
2009-07-09 12:10:00,37.95,37.95,37.88,37.9,56100.0,36.0032,36.0032,35.9368,35.9558,56100.0
2009-07-09 12:20:00,37.9,37.96,37.88,37.92,76800.0,35.9558,36.0127,35.9368,35.9748,76800.0
2009-07-09 12:30:00,37.92,37.97,37.89,37.92,92100.0,35.9748,36.0222,35.9463,35.9748,92100.0
2009-07-09 12:40:00,37.95,37.96,37.91,37.92,32300.0,36.0032,36.0127,35.9653,35.9748,32300.0
2009-07-09 12:50:00,37.92,37.96,37.91,37.95,40500.0,35.9748,36.0127,35.9653,36.0032,40500.0
2009-07-09 13:00:00,37.95,37.95,37.86,37.92,67100.0,36.0032,36.0032,35.9178,35.9748,67100.0
2009-07-09 13:10:00,37.92,38.0,37.92,37.93,92600.0,35.9748,36.0507,35.9748,35.9842,92600.0
2009-07-09 13:20:00,37.95,38.1,37.93,38.06,124500.0,36.0032,36.1455,35.9842,36.1076,124500.0
2009-07-09 13:30:00,38.07,38.08,37.97,38.0,52700.0,36.1171,36.1265,36.0222,36.0507,52700.0
2009-07-09 13:40:00,38.01,38.08,37.98,38.06,33000.0,36.0601,36.1265,36.0317,36.1076,33000.0
2009-07-09 13:50:00,38.06,38.08,38.0,38.05,52600.0,36.1076,36.1265,36.0507,36.0981,52600.0
2009-07-09 14:00:00,38.05,38.1,38.01,38.08,44100.0,36.0981,36.1455,36.0601,36.1265,44100.0
2009-07-09 14:10:00,38.08,38.15,38.08,38.13,50700.0,36.1265,36.193,36.1265,36.174,50700.0
2009-07-09 14:20:00,38.14,38.17,38.07,38.09,77300.0,36.1835,36.2119,36.1171,36.136,77300.0
2009-07-09 14:30:00,38.09,38.13,38.02,38.03,61100.0,36.136,36.174,36.0696,36.0791,61100.0
2009-07-09 14:40:00,38.03,38.08,38.0,38.01,70100.0,36.0791,36.1265,36.0507,36.0601,70100.0
2009-07-09 14:50:00,38.01,38.12,38.01,38.09,78200.0,36.0601,36.1645,36.0601,36.136,78200.0
2009-07-09 15:00:00,38.1,38.12,38.0,38.11,63900.0,36.1455,36.1645,36.0507,36.155,63900.0
2009-07-09 15:10:00,38.11,38.2,38.11,38.17,73800.0,36.155,36.2404,36.155,36.2119,73800.0
2009-07-09 15:20:00,38.17,38.19,38.1,38.14,61000.0,36.2119,36.2309,36.1455,36.1835,61000.0
2009-07-09 15:30:00,38.14,38.15,38.04,38.08,78400.0,36.1835,36.193,36.0886,36.1265,78400.0
2009-07-09 15:40:00,38.09,38.2,38.08,38.19,96500.0,36.136,36.2404,36.1265,36.2309,96500.0
2009-07-09 15:50:00,38.19,38.19,38.04,38.11,126500.0,36.2309,36.2309,36.0886,36.155,126500.0
2009-07-10 09:30:00,37.84,38.92,37.5,38.36,90300.0,35.8989,36.9235,35.5763,36.3922,90300.0
2009-07-10 09:40:00,38.35,38.36,38.22,38.36,45400.0,36.3827,36.3922,36.2594,36.3922,45400.0
2009-07-10 09:50:00,38.37,39.79,38.29,38.3,65100.0,36.4017,37.7488,36.3258,36.3353,65100.0
2009-07-10 10:00:00,38.3,38.39,37.1,38.21,95400.0,36.3353,36.4206,35.1968,36.2499,95400.0
2009-07-10 10:10:00,38.22,39.79,38.21,38.48,83200.0,36.2594,37.7488,36.2499,36.506,83200.0
2009-07-10 10:20:00,38.49,38.55,38.45,38.5,30200.0,36.5155,36.5724,36.4776,36.525,30200.0
2009-07-10 10:30:00,38.51,38.56,38.43,38.55,44000.0,36.5345,36.5819,36.4586,36.5724,44000.0
2009-07-10 10:40:00,38.55,38.55,38.4,38.47,38300.0,36.5724,36.5724,36.4301,36.4965,38300.0
2009-07-10 10:50:00,38.47,38.51,38.45,38.49,33400.0,36.4965,36.5345,36.4776,36.5155,33400.0
2009-07-10 11:00:00,38.47,38.48,38.34,38.42,34800.0,36.4965,36.506,36.3732,36.4491,34800.0
2009-07-10 11:10:00,38.42,38.43,38.28,38.31,32000.0,36.4491,36.4586,36.3163,36.3447,32000.0
2009-07-10 11:20:00,38.31,38.31,38.09,38.12,36800.0,36.3447,36.3447,36.136,36.1645,36800.0
2009-07-10 11:30:00,38.14,38.21,38.06,38.08,40800.0,36.1835,36.2499,36.1076,36.1265,40800.0
2009-07-10 11:40:00,38.09,38.1,38.03,38.03,33700.0,36.136,36.1455,36.0791,36.0791,33700.0
2009-07-10 11:50:00,38.04,38.06,38.02,38.06,21100.0,36.0886,36.1076,36.0696,36.1076,21100.0
2009-07-10 12:00:00,38.05,38.18,38.05,38.14,21800.0,36.0981,36.2214,36.0981,36.1835,21800.0
2009-07-10 12:10:00,38.14,38.21,38.13,38.21,10500.0,36.1835,36.2499,36.174,36.2499,10500.0
2009-07-10 12:20:00,38.22,38.23,38.14,38.2,14500.0,36.2594,36.2689,36.1835,36.2404,14500.0
2009-07-10 12:30:00,38.2,38.29,38.2,38.28,37700.0,36.2404,36.3258,36.2404,36.3163,37700.0
2009-07-10 12:40:00,38.29,38.33,38.27,38.29,25800.0,36.3258,36.3637,36.3068,36.3258,25800.0
2009-07-10 12:50:00,38.28,38.28,38.24,38.25,28100.0,36.3163,36.3163,36.2783,36.2878,28100.0
2009-07-10 13:00:00,38.26,38.28,38.25,38.26,9900.0,36.2973,36.3163,36.2878,36.2973,9900.0
2009-07-10 13:10:00,38.25,38.28,38.25,38.27,194600.0,36.2878,36.3163,36.2878,36.3068,194600.0
2009-07-10 13:20:00,38.27,38.37,38.27,38.33,69100.0,36.3068,36.4017,36.3068,36.3637,69100.0
2009-07-10 13:30:00,38.34,38.35,38.29,38.35,30100.0,36.3732,36.3827,36.3258,36.3827,30100.0
2009-07-10 13:40:00,38.35,38.46,38.35,38.44,38100.0,36.3827,36.4871,36.3827,36.4681,38100.0
2009-07-10 13:50:00,38.44,38.45,38.43,38.43,19300.0,36.4681,36.4776,36.4586,36.4586,19300.0
2009-07-10 14:00:00,38.43,38.44,38.36,38.36,23400.0,36.4586,36.4681,36.3922,36.3922,23400.0
2009-07-10 14:10:00,38.36,38.43,38.34,38.43,36000.0,36.3922,36.4586,36.3732,36.4586,36000.0
2009-07-10 14:20:00,38.43,38.43,38.3,38.35,28900.0,36.4586,36.4586,36.3353,36.3827,28900.0
2009-07-10 14:30:00,38.35,38.37,38.33,38.35,28500.0,36.3827,36.4017,36.3637,36.3827,28500.0
2009-07-10 14:40:00,38.34,38.37,38.32,38.37,36900.0,36.3732,36.4017,36.3542,36.4017,36900.0
2009-07-10 14:50:00,38.37,38.38,38.33,38.34,61000.0,36.4017,36.4112,36.3637,36.3732,61000.0
2009-07-10 15:00:00,38.34,38.41,38.34,38.38,59100.0,36.3732,36.4396,36.3732,36.4112,59100.0
2009-07-10 15:10:00,38.38,38.5,38.37,38.48,66000.0,36.4112,36.525,36.4017,36.506,66000.0
2009-07-10 15:20:00,38.47,38.48,38.34,38.35,215900.0,36.4965,36.506,36.3732,36.3827,215900.0
2009-07-10 15:30:00,38.36,38.37,38.32,38.35,70600.0,36.3922,36.4017,36.3542,36.3827,70600.0
2009-07-10 15:40:00,38.35,38.42,38.32,38.39,97300.0,36.3827,36.4491,36.3542,36.4206,97300.0
2009-07-10 15:50:00,38.39,38.47,38.34,38.38,191700.0,36.4206,36.4965,36.3732,36.4112,191700.0
2009-07-13 09:30:00,38.42,38.64,38.31,38.56,80300.0,36.4491,36.6578,36.3447,36.5819,80300.0
2009-07-13 09:40:00,38.57,38.63,38.49,38.55,107200.0,36.5914,36.6483,36.5155,36.5724,107200.0
2009-07-13 09:50:00,38.54,38.62,38.5,38.55,89500.0,36.5629,36.6388,36.525,36.5724,89500.0
2009-07-13 10:00:00,38.55,38.56,38.18,38.19,365900.0,36.5724,36.5819,36.2214,36.2309,365900.0
2009-07-13 10:10:00,38.2,38.2,38.02,38.13,71000.0,36.2404,36.2404,36.0696,36.174,71000.0
2009-07-13 10:20:00,38.13,38.26,38.04,38.26,82700.0,36.174,36.2973,36.0886,36.2973,82700.0
2009-07-13 10:30:00,38.27,38.5,38.22,38.44,63400.0,36.3068,36.525,36.2594,36.4681,63400.0
2009-07-13 10:40:00,38.44,38.5,38.38,38.43,25900.0,36.4681,36.525,36.4112,36.4586,25900.0
2009-07-13 10:50:00,38.42,38.55,38.42,38.55,55700.0,36.4491,36.5724,36.4491,36.5724,55700.0
2009-07-13 11:00:00,38.55,38.67,38.52,38.67,63900.0,36.5724,36.6863,36.544,36.6863,63900.0
2009-07-13 11:10:00,38.67,38.71,38.66,38.66,27500.0,36.6863,36.7242,36.6768,36.6768,27500.0
2009-07-13 11:20:00,38.66,38.77,38.65,38.72,57600.0,36.6768,36.7812,36.6673,36.7337,57600.0
2009-07-13 11:30:00,38.72,39.1,38.72,39.01,88200.0,36.7337,37.0942,36.7337,37.0088,88200.0
2009-07-13 11:40:00,39.02,39.19,39.02,39.17,77600.0,37.0183,37.1796,37.0183,37.1606,77600.0
2009-07-13 11:50:00,39.17,39.17,39.04,39.05,51000.0,37.1606,37.1606,37.0373,37.0468,51000.0
2009-07-13 12:00:00,39.04,39.11,38.91,38.94,47000.0,37.0373,37.1037,36.914,36.9424,47000.0
2009-07-13 12:10:00,38.92,38.95,38.89,38.89,40700.0,36.9235,36.9519,36.895,36.895,40700.0
2009-07-13 12:20:00,38.89,38.94,38.85,38.91,49600.0,36.895,36.9424,36.857,36.914,49600.0
2009-07-13 12:30:00,38.91,38.91,38.79,38.88,29900.0,36.914,36.914,36.8001,36.8855,29900.0
2009-07-13 12:40:00,38.88,39.0,38.88,38.99,43600.0,36.8855,36.9994,36.8855,36.9899,43600.0
2009-07-13 12:50:00,39.0,39.02,38.97,38.97,29900.0,36.9994,37.0183,36.9709,36.9709,29900.0
2009-07-13 13:00:00,38.98,39.06,38.96,39.02,38700.0,36.9804,37.0563,36.9614,37.0183,38700.0
2009-07-13 13:10:00,39.02,39.07,38.99,39.05,20500.0,37.0183,37.0658,36.9899,37.0468,20500.0
2009-07-13 13:20:00,39.07,39.18,39.07,39.15,29000.0,37.0658,37.1701,37.0658,37.1417,29000.0
2009-07-13 13:30:00,39.15,39.16,39.12,39.14,35500.0,37.1417,37.1511,37.1132,37.1322,35500.0
2009-07-13 13:40:00,39.14,39.17,39.11,39.16,59500.0,37.1322,37.1606,37.1037,37.1511,59500.0
2009-07-13 13:50:00,39.16,39.16,39.1,39.15,58500.0,37.1511,37.1511,37.0942,37.1417,58500.0
2009-07-13 14:00:00,39.13,39.22,39.12,39.16,61300.0,37.1227,37.2081,37.1132,37.1511,61300.0
2009-07-13 14:10:00,39.16,39.24,39.16,39.19,38300.0,37.1511,37.227,37.1511,37.1796,38300.0
2009-07-13 14:20:00,39.19,39.33,39.19,39.29,70600.0,37.1796,37.3124,37.1796,37.2745,70600.0
2009-07-13 14:30:00,39.3,39.37,39.29,39.31,160600.0,37.284,37.3504,37.2745,37.2934,160600.0
2009-07-13 14:40:00,39.32,39.34,39.18,39.25,133300.0,37.3029,37.3219,37.1701,37.2365,133300.0
2009-07-13 14:50:00,39.24,39.34,39.24,39.31,110800.0,37.227,37.3219,37.227,37.2934,110800.0
2009-07-13 15:00:00,39.29,39.33,39.15,39.15,151100.0,37.2745,37.3124,37.1417,37.1417,151100.0
2009-07-13 15:10:00,39.15,39.18,39.1,39.12,57600.0,37.1417,37.1701,37.0942,37.1132,57600.0
2009-07-13 15:20:00,39.12,39.13,39.07,39.08,37600.0,37.1132,37.1227,37.0658,37.0752,37600.0
2009-07-13 15:30:00,39.07,39.17,39.03,39.17,122300.0,37.0658,37.1606,37.0278,37.1606,122300.0
2009-07-13 15:40:00,39.17,39.19,39.11,39.12,148500.0,37.1606,37.1796,37.1037,37.1132,148500.0
2009-07-13 15:50:00,39.12,39.24,39.11,39.24,206000.0,37.1132,37.227,37.1037,37.227,206000.0
2009-07-14 09:30:00,39.36,39.36,38.52,39.19,240000.0,37.3409,37.3409,36.544,37.1796,240000.0
2009-07-14 09:40:00,39.19,39.33,39.11,39.17,61400.0,37.1796,37.3124,37.1037,37.1606,61400.0
2009-07-14 09:50:00,39.17,39.21,39.02,39.14,48000.0,37.1606,37.1986,37.0183,37.1322,48000.0
2009-07-14 10:00:00,39.14,39.33,39.14,39.31,41700.0,37.1322,37.3124,37.1322,37.2934,41700.0
2009-07-14 10:10:00,39.31,39.33,39.21,39.23,25500.0,37.2934,37.3124,37.1986,37.2176,25500.0
2009-07-14 10:20:00,39.22,39.23,39.05,39.09,63400.0,37.2081,37.2176,37.0468,37.0847,63400.0
2009-07-14 10:30:00,39.1,39.11,38.89,38.9,68800.0,37.0942,37.1037,36.895,36.9045,68800.0
2009-07-14 10:40:00,38.89,39.01,38.87,38.88,56900.0,36.895,37.0088,36.876,36.8855,56900.0
2009-07-14 10:50:00,38.88,39.03,38.88,38.94,45300.0,36.8855,37.0278,36.8855,36.9424,45300.0
2009-07-14 11:00:00,38.93,38.95,38.88,38.9,38000.0,36.9329,36.9519,36.8855,36.9045,38000.0
2009-07-14 11:10:00,38.9,38.92,38.87,38.87,31700.0,36.9045,36.9235,36.876,36.876,31700.0
2009-07-14 11:20:00,38.89,38.97,38.84,38.89,43800.0,36.895,36.9709,36.8476,36.895,43800.0
2009-07-14 11:30:00,38.9,38.9,38.81,38.87,35800.0,36.9045,36.9045,36.8191,36.876,35800.0
2009-07-14 11:40:00,38.88,38.9,38.87,38.89,21300.0,36.8855,36.9045,36.876,36.895,21300.0
2009-07-14 11:50:00,38.9,39.01,38.9,38.96,32500.0,36.9045,37.0088,36.9045,36.9614,32500.0
2009-07-14 12:00:00,38.96,38.96,38.87,38.88,37600.0,36.9614,36.9614,36.876,36.8855,37600.0
2009-07-14 12:10:00,38.88,38.89,38.83,38.85,38900.0,36.8855,36.895,36.8381,36.857,38900.0
2009-07-14 12:20:00,38.85,38.86,38.73,38.75,38200.0,36.857,36.8665,36.7432,36.7622,38200.0
2009-07-14 12:30:00,38.76,38.86,38.76,38.85,50900.0,36.7717,36.8665,36.7717,36.857,50900.0
2009-07-14 12:40:00,38.86,38.89,38.78,38.84,46100.0,36.8665,36.895,36.7906,36.8476,46100.0
2009-07-14 12:50:00,38.83,38.91,38.83,38.86,36800.0,36.8381,36.914,36.8381,36.8665,36800.0
2009-07-14 13:00:00,38.87,38.91,38.87,38.87,45000.0,36.876,36.914,36.876,36.876,45000.0
2009-07-14 13:10:00,38.88,38.95,38.88,38.95,48300.0,36.8855,36.9519,36.8855,36.9519,48300.0
2009-07-14 13:20:00,38.95,38.99,38.94,38.97,32300.0,36.9519,36.9899,36.9424,36.9709,32300.0
2009-07-14 13:30:00,38.97,39.07,38.94,38.99,46700.0,36.9709,37.0658,36.9424,36.9899,46700.0
2009-07-14 13:40:00,38.99,39.06,38.99,39.01,36500.0,36.9899,37.0563,36.9899,37.0088,36500.0
2009-07-14 13:50:00,39.01,39.04,38.98,39.04,25200.0,37.0088,37.0373,36.9804,37.0373,25200.0
2009-07-14 14:00:00,39.04,39.04,38.96,39.01,32000.0,37.0373,37.0373,36.9614,37.0088,32000.0
2009-07-14 14:10:00,39.0,39.12,38.97,39.1,39100.0,36.9994,37.1132,36.9709,37.0942,39100.0
2009-07-14 14:20:00,39.1,39.18,39.09,39.11,62400.0,37.0942,37.1701,37.0847,37.1037,62400.0
2009-07-14 14:30:00,39.11,39.2,39.07,39.16,42100.0,37.1037,37.1891,37.0658,37.1511,42100.0
2009-07-14 14:40:00,39.17,39.22,39.13,39.15,62600.0,37.1606,37.2081,37.1227,37.1417,62600.0
2009-07-14 14:50:00,39.15,39.25,39.1,39.25,68800.0,37.1417,37.2365,37.0942,37.2365,68800.0
2009-07-14 15:00:00,39.23,39.31,39.19,39.22,93700.0,37.2176,37.2934,37.1796,37.2081,93700.0
2009-07-14 15:10:00,39.23,39.3,39.2,39.25,57000.0,37.2176,37.284,37.1891,37.2365,57000.0
2009-07-14 15:20:00,39.24,39.28,39.21,39.23,66800.0,37.227,37.265,37.1986,37.2176,66800.0
2009-07-14 15:30:00,39.23,39.26,39.15,39.25,190400.0,37.2176,37.246,37.1417,37.2365,190400.0
2009-07-14 15:40:00,39.24,39.26,39.15,39.19,98500.0,37.227,37.246,37.1417,37.1796,98500.0
2009-07-14 15:50:00,39.19,39.31,39.18,39.31,226400.0,37.1796,37.2934,37.1701,37.2934,226400.0
2009-07-15 09:30:00,39.65,39.93,39.5,39.55,59800.0,37.616,37.8816,37.4737,37.5211,59800.0
2009-07-15 09:40:00,39.55,39.83,39.55,39.83,90700.0,37.5211,37.7868,37.5211,37.7868,90700.0
2009-07-15 09:50:00,39.83,39.92,39.77,39.85,96300.0,37.7868,37.8722,37.7299,37.8057,96300.0
2009-07-15 10:00:00,39.82,40.05,39.82,40.01,186200.0,37.7773,37.9955,37.7773,37.9575,186200.0
2009-07-15 10:10:00,40.0,40.04,39.9,39.9,119100.0,37.9481,37.986,37.8532,37.8532,119100.0
2009-07-15 10:20:00,39.89,39.98,39.83,39.96,82800.0,37.8437,37.9291,37.7868,37.9101,82800.0
2009-07-15 10:30:00,39.97,40.04,39.85,39.94,179100.0,37.9196,37.986,37.8057,37.8911,179100.0
2009-07-15 10:40:00,39.94,40.01,39.91,39.98,47500.0,37.8911,37.9575,37.8627,37.9291,47500.0
2009-07-15 10:50:00,39.99,40.0,39.89,39.97,54600.0,37.9386,37.9481,37.8437,37.9196,54600.0
2009-07-15 11:00:00,39.97,40.02,39.97,40.0,37200.0,37.9196,37.967,37.9196,37.9481,37200.0
2009-07-15 11:10:00,40.0,40.01,39.91,40.0,37100.0,37.9481,37.9575,37.8627,37.9481,37100.0
2009-07-15 11:20:00,40.0,40.03,39.99,40.01,48400.0,37.9481,37.9765,37.9386,37.9575,48400.0
2009-07-15 11:30:00,40.0,40.06,39.99,40.04,46000.0,37.9481,38.005,37.9386,37.986,46000.0
2009-07-15 11:40:00,40.04,40.04,39.98,40.01,122000.0,37.986,37.986,37.9291,37.9575,122000.0
2009-07-15 11:50:00,40.01,40.03,40.01,40.02,18900.0,37.9575,37.9765,37.9575,37.967,18900.0
2009-07-15 12:00:00,40.02,40.03,39.97,40.01,40300.0,37.967,37.9765,37.9196,37.9575,40300.0
2009-07-15 12:10:00,40.01,40.01,39.98,39.98,59500.0,37.9575,37.9575,37.9291,37.9291,59500.0
2009-07-15 12:20:00,40.0,40.0,39.98,39.98,21600.0,37.9481,37.9481,37.9291,37.9291,21600.0
2009-07-15 12:30:00,39.99,40.01,39.98,40.01,69600.0,37.9386,37.9575,37.9291,37.9575,69600.0
2009-07-15 12:40:00,39.99,40.01,39.94,39.96,34400.0,37.9386,37.9575,37.8911,37.9101,34400.0
2009-07-15 12:50:00,39.97,40.0,39.95,39.99,37900.0,37.9196,37.9481,37.9006,37.9386,37900.0
2009-07-15 13:00:00,39.98,40.01,39.98,40.0,33800.0,37.9291,37.9575,37.9291,37.9481,33800.0
2009-07-15 13:10:00,40.01,40.01,39.97,39.97,32500.0,37.9575,37.9575,37.9196,37.9196,32500.0
2009-07-15 13:20:00,39.98,40.02,39.97,40.0,112500.0,37.9291,37.967,37.9196,37.9481,112500.0
2009-07-15 13:30:00,40.0,40.16,40.0,40.16,44800.0,37.9481,38.0998,37.9481,38.0998,44800.0
2009-07-15 13:40:00,40.16,40.19,40.14,40.14,45900.0,38.0998,38.1283,38.0809,38.0809,45900.0
2009-07-15 13:50:00,40.15,40.21,40.13,40.15,70800.0,38.0904,38.1473,38.0714,38.0904,70800.0
2009-07-15 14:00:00,40.14,40.2,40.1,40.15,48900.0,38.0809,38.1378,38.0429,38.0904,48900.0
2009-07-15 14:10:00,40.14,40.15,40.1,40.14,34400.0,38.0809,38.0904,38.0429,38.0809,34400.0
2009-07-15 14:20:00,40.13,40.19,40.1,40.12,39500.0,38.0714,38.1283,38.0429,38.0619,39500.0
2009-07-15 14:30:00,40.12,40.2,40.12,40.13,59000.0,38.0619,38.1378,38.0619,38.0714,59000.0
2009-07-15 14:40:00,40.13,40.2,40.12,40.18,82600.0,38.0714,38.1378,38.0619,38.1188,82600.0
2009-07-15 14:50:00,40.18,40.19,40.08,40.1,70400.0,38.1188,38.1283,38.0239,38.0429,70400.0
2009-07-15 15:00:00,40.11,40.12,40.01,40.12,173900.0,38.0524,38.0619,37.9575,38.0619,173900.0
2009-07-15 15:10:00,40.11,40.16,40.08,40.09,99700.0,38.0524,38.0998,38.0239,38.0334,99700.0
2009-07-15 15:20:00,40.09,40.1,39.94,39.94,86100.0,38.0334,38.0429,37.8911,37.8911,86100.0
2009-07-15 15:30:00,39.95,40.01,39.94,39.98,109000.0,37.9006,37.9575,37.8911,37.9291,109000.0
2009-07-15 15:40:00,39.99,40.01,39.93,39.99,141900.0,37.9386,37.9575,37.8816,37.9386,141900.0
2009-07-15 15:50:00,39.98,40.01,39.95,40.01,415900.0,37.9291,37.9575,37.9006,37.9575,415900.0
2009-07-16 09:30:00,39.93,40.23,39.87,40.13,115200.0,37.8816,38.1663,37.8247,38.0714,115200.0
2009-07-16 09:40:00,40.12,40.23,40.12,40.14,85000.0,38.0619,38.1663,38.0619,38.0809,85000.0
2009-07-16 09:50:00,40.13,40.34,40.1,40.2,72400.0,38.0714,38.2706,38.0429,38.1378,72400.0
2009-07-16 10:00:00,40.19,40.26,40.08,40.22,194900.0,38.1283,38.1947,38.0239,38.1568,194900.0
2009-07-16 10:10:00,40.22,40.28,40.2,40.26,86700.0,38.1568,38.2137,38.1378,38.1947,86700.0
2009-07-16 10:20:00,40.25,40.35,40.22,40.23,65900.0,38.1852,38.2801,38.1568,38.1663,65900.0
2009-07-16 10:30:00,40.23,40.35,40.22,40.26,56200.0,38.1663,38.2801,38.1568,38.1947,56200.0
2009-07-16 10:40:00,40.26,40.26,40.22,40.25,40500.0,38.1947,38.1947,38.1568,38.1852,40500.0
2009-07-16 10:50:00,40.25,40.27,40.21,40.22,140300.0,38.1852,38.2042,38.1473,38.1568,140300.0
2009-07-16 11:00:00,40.22,40.26,40.2,40.24,25200.0,38.1568,38.1947,38.1378,38.1757,25200.0
2009-07-16 11:10:00,40.24,40.25,40.18,40.2,91500.0,38.1757,38.1852,38.1188,38.1378,91500.0
2009-07-16 11:20:00,40.2,40.24,40.17,40.22,57600.0,38.1378,38.1757,38.1093,38.1568,57600.0
2009-07-16 11:30:00,40.2,40.23,40.14,40.16,56600.0,38.1378,38.1663,38.0809,38.0998,56600.0
2009-07-16 11:40:00,40.17,40.18,40.09,40.13,55400.0,38.1093,38.1188,38.0334,38.0714,55400.0
2009-07-16 11:50:00,40.13,40.23,40.09,40.22,37400.0,38.0714,38.1663,38.0334,38.1568,37400.0
2009-07-16 12:00:00,40.22,40.24,40.14,40.15,40300.0,38.1568,38.1757,38.0809,38.0904,40300.0
2009-07-16 12:10:00,40.15,40.19,40.13,40.16,28000.0,38.0904,38.1283,38.0714,38.0998,28000.0
2009-07-16 12:20:00,40.16,40.21,40.15,40.19,214600.0,38.0998,38.1473,38.0904,38.1283,214600.0
2009-07-16 12:30:00,40.19,40.2,40.15,40.17,47800.0,38.1283,38.1378,38.0904,38.1093,47800.0
2009-07-16 12:40:00,40.17,40.19,40.16,40.19,17500.0,38.1093,38.1283,38.0998,38.1283,17500.0
2009-07-16 12:50:00,40.19,40.22,40.09,40.09,59200.0,38.1283,38.1568,38.0334,38.0334,59200.0
2009-07-16 13:00:00,40.1,40.13,40.02,40.03,38900.0,38.0429,38.0714,37.967,37.9765,38900.0
2009-07-16 13:10:00,40.03,40.12,39.99,40.07,78800.0,37.9765,38.0619,37.9386,38.0145,78800.0
2009-07-16 13:20:00,40.06,40.12,40.04,40.08,28100.0,38.005,38.0619,37.986,38.0239,28100.0
2009-07-16 13:30:00,40.07,40.11,40.06,40.09,42600.0,38.0145,38.0524,38.005,38.0334,42600.0
2009-07-16 13:40:00,40.09,40.12,40.08,40.11,47600.0,38.0334,38.0619,38.0239,38.0524,47600.0
2009-07-16 13:50:00,40.11,40.16,40.1,40.15,77700.0,38.0524,38.0998,38.0429,38.0904,77700.0
2009-07-16 14:00:00,40.16,40.19,40.13,40.17,93000.0,38.0998,38.1283,38.0714,38.1093,93000.0
2009-07-16 14:10:00,40.17,40.35,40.13,40.35,204400.0,38.1093,38.2801,38.0714,38.2801,204400.0
2009-07-16 14:20:00,40.35,40.37,40.3,40.35,95700.0,38.2801,38.2991,38.2327,38.2801,95700.0
2009-07-16 14:30:00,40.35,40.44,40.35,40.42,87200.0,38.2801,38.3655,38.2801,38.3465,87200.0
2009-07-16 14:40:00,40.41,40.49,40.39,40.48,74700.0,38.337,38.4129,38.318,38.4034,74700.0
2009-07-16 14:50:00,40.47,40.56,40.45,40.53,97400.0,38.3939,38.4793,38.375,38.4509,97400.0
2009-07-16 15:00:00,40.53,40.63,40.51,40.62,91900.0,38.4509,38.5457,38.4319,38.5362,91900.0
2009-07-16 15:10:00,40.62,40.71,40.62,40.71,228700.0,38.5362,38.6216,38.5362,38.6216,228700.0
2009-07-16 15:20:00,40.71,40.89,40.7,40.83,178900.0,38.6216,38.7924,38.6121,38.7355,178900.0
2009-07-16 15:30:00,40.81,40.82,40.72,40.75,146600.0,38.7165,38.726,38.6311,38.6596,146600.0
2009-07-16 15:40:00,40.75,40.84,40.73,40.77,137300.0,38.6596,38.745,38.6406,38.6786,137300.0
2009-07-16 15:50:00,40.77,40.77,40.65,40.68,209300.0,38.6786,38.6786,38.5647,38.5932,209300.0
2009-07-17 09:30:00,40.71,40.72,40.29,40.36,407300.0,38.6216,38.6311,38.2232,38.2896,407300.0
2009-07-17 09:40:00,40.4,40.46,40.33,40.4,71300.0,38.3275,38.3845,38.2611,38.3275,71300.0
2009-07-17 09:50:00,40.39,40.41,40.39,40.4,58100.0,38.318,38.337,38.318,38.3275,58100.0
2009-07-17 10:00:00,40.41,40.43,40.39,40.42,85100.0,38.337,38.356,38.318,38.3465,85100.0
2009-07-17 10:10:00,40.43,40.46,40.4,40.43,57600.0,38.356,38.3845,38.3275,38.356,57600.0
2009-07-17 10:20:00,40.44,40.53,40.43,40.51,46500.0,38.3655,38.4509,38.356,38.4319,46500.0
2009-07-17 10:30:00,40.5,40.57,40.49,40.51,40200.0,38.4224,38.4888,38.4129,38.4319,40200.0
2009-07-17 10:40:00,40.5,40.53,40.47,40.47,35300.0,38.4224,38.4509,38.3939,38.3939,35300.0
2009-07-17 10:50:00,40.47,40.53,40.46,40.5,50800.0,38.3939,38.4509,38.3845,38.4224,50800.0
2009-07-17 11:00:00,40.51,40.52,40.49,40.5,59400.0,38.4319,38.4414,38.4129,38.4224,59400.0
2009-07-17 11:10:00,40.49,40.56,40.49,40.54,73200.0,38.4129,38.4793,38.4129,38.4604,73200.0
2009-07-17 11:20:00,40.54,40.65,40.5,40.64,50000.0,38.4604,38.5647,38.4224,38.5552,50000.0
2009-07-17 11:30:00,40.65,40.65,40.58,40.62,47000.0,38.5647,38.5647,38.4983,38.5362,47000.0
2009-07-17 11:40:00,40.62,40.63,40.57,40.61,38600.0,38.5362,38.5457,38.4888,38.5268,38600.0
2009-07-17 11:50:00,40.61,40.63,40.51,40.57,35800.0,38.5268,38.5457,38.4319,38.4888,35800.0
2009-07-17 12:00:00,40.56,40.74,40.55,40.68,59300.0,38.4793,38.6501,38.4698,38.5932,59300.0
2009-07-17 12:10:00,40.7,40.73,40.64,40.73,31300.0,38.6121,38.6406,38.5552,38.6406,31300.0
2009-07-17 12:20:00,40.72,40.81,40.68,40.68,56000.0,38.6311,38.7165,38.5932,38.5932,56000.0
2009-07-17 12:30:00,40.68,40.71,40.68,40.71,22300.0,38.5932,38.6216,38.5932,38.6216,22300.0
2009-07-17 12:40:00,40.7,40.71,40.66,40.66,25100.0,38.6121,38.6216,38.5742,38.5742,25100.0
2009-07-17 12:50:00,40.67,40.67,40.62,40.64,33600.0,38.5837,38.5837,38.5362,38.5552,33600.0
2009-07-17 13:00:00,40.64,40.66,40.64,40.66,13800.0,38.5552,38.5742,38.5552,38.5742,13800.0
2009-07-17 13:10:00,40.66,40.66,40.61,40.62,33700.0,38.5742,38.5742,38.5268,38.5362,33700.0
2009-07-17 13:20:00,40.63,40.69,40.63,40.66,20200.0,38.5457,38.6027,38.5457,38.5742,20200.0
2009-07-17 13:30:00,40.66,40.74,40.63,40.7,34500.0,38.5742,38.6501,38.5457,38.6121,34500.0
2009-07-17 13:40:00,40.7,40.75,40.67,40.71,38500.0,38.6121,38.6596,38.5837,38.6216,38500.0
2009-07-17 13:50:00,40.71,40.78,40.71,40.71,39000.0,38.6216,38.688,38.6216,38.6216,39000.0
2009-07-17 14:00:00,40.7,40.71,40.66,40.68,31600.0,38.6121,38.6216,38.5742,38.5932,31600.0
2009-07-17 14:10:00,40.68,40.69,40.64,40.66,44100.0,38.5932,38.6027,38.5552,38.5742,44100.0
2009-07-17 14:20:00,40.65,40.68,40.65,40.68,24800.0,38.5647,38.5932,38.5647,38.5932,24800.0
2009-07-17 14:30:00,40.67,40.7,40.65,40.66,26800.0,38.5837,38.6121,38.5647,38.5742,26800.0
2009-07-17 14:40:00,40.67,40.73,40.66,40.73,64200.0,38.5837,38.6406,38.5742,38.6406,64200.0
2009-07-17 14:50:00,40.73,40.8,40.71,40.76,57400.0,38.6406,38.707,38.6216,38.6691,57400.0
2009-07-17 15:00:00,40.77,40.81,40.75,40.8,61600.0,38.6786,38.7165,38.6596,38.707,61600.0
2009-07-17 15:10:00,40.8,40.85,40.74,40.8,82900.0,38.707,38.7544,38.6501,38.707,82900.0
2009-07-17 15:20:00,40.81,40.88,40.81,40.85,79700.0,38.7165,38.7829,38.7165,38.7544,79700.0
2009-07-17 15:30:00,40.85,40.85,40.75,40.81,143500.0,38.7544,38.7544,38.6596,38.7165,143500.0
2009-07-17 15:40:00,40.81,40.88,40.8,40.86,141500.0,38.7165,38.7829,38.707,38.7639,141500.0
2009-07-17 15:50:00,40.87,40.96,40.87,40.89,215000.0,38.7734,38.8588,38.7734,38.7924,215000.0
2009-07-20 09:30:00,40.99,41.49,40.81,41.31,170900.0,38.8873,39.3616,38.7165,39.1909,170900.0
2009-07-20 09:40:00,41.3,41.34,41.0,41.26,123600.0,39.1814,39.2193,38.8968,39.1434,123600.0
2009-07-20 09:50:00,41.25,41.42,41.17,41.34,90400.0,39.1339,39.2952,39.058,39.2193,90400.0
2009-07-20 10:00:00,41.35,41.49,41.25,41.28,65200.0,39.2288,39.3616,39.1339,39.1624,65200.0
2009-07-20 10:10:00,41.28,41.38,41.22,41.31,58300.0,39.1624,39.2573,39.1055,39.1909,58300.0
2009-07-20 10:20:00,41.32,41.4,41.27,41.32,71600.0,39.2003,39.2762,39.1529,39.2003,71600.0
2009-07-20 10:30:00,41.33,41.34,41.16,41.19,58100.0,39.2098,39.2193,39.0485,39.077,58100.0
2009-07-20 10:40:00,41.18,41.22,41.14,41.2,86400.0,39.0675,39.1055,39.0296,39.0865,86400.0
2009-07-20 10:50:00,41.18,41.35,41.18,41.29,100700.0,39.0675,39.2288,39.0675,39.1719,100700.0
2009-07-20 11:00:00,41.29,41.3,41.16,41.16,32900.0,39.1719,39.1814,39.0485,39.0485,32900.0
2009-07-20 11:10:00,41.15,41.23,41.14,41.23,69600.0,39.0391,39.115,39.0296,39.115,69600.0
2009-07-20 11:20:00,41.22,41.36,41.22,41.35,37600.0,39.1055,39.2383,39.1055,39.2288,37600.0
2009-07-20 11:30:00,41.36,41.43,41.36,41.39,50300.0,39.2383,39.3047,39.2383,39.2667,50300.0
2009-07-20 11:40:00,41.4,41.45,41.37,41.39,26400.0,39.2762,39.3237,39.2478,39.2667,26400.0
2009-07-20 11:50:00,41.39,41.43,41.39,41.41,37000.0,39.2667,39.3047,39.2667,39.2857,37000.0
2009-07-20 12:00:00,41.4,41.46,41.36,41.43,117900.0,39.2762,39.3332,39.2383,39.3047,117900.0
2009-07-20 12:10:00,41.43,41.45,41.41,41.41,12100.0,39.3047,39.3237,39.2857,39.2857,12100.0
2009-07-20 12:20:00,41.41,41.44,41.41,41.42,25700.0,39.2857,39.3142,39.2857,39.2952,25700.0
2009-07-20 12:30:00,41.43,41.44,41.28,41.33,70000.0,39.3047,39.3142,39.1624,39.2098,70000.0
2009-07-20 12:40:00,41.33,41.4,41.3,41.37,26200.0,39.2098,39.2762,39.1814,39.2478,26200.0
2009-07-20 12:50:00,41.37,41.37,41.33,41.34,24900.0,39.2478,39.2478,39.2098,39.2193,24900.0
2009-07-20 13:00:00,41.33,41.37,41.33,41.35,19300.0,39.2098,39.2478,39.2098,39.2288,19300.0
2009-07-20 13:10:00,41.35,41.38,41.29,41.32,23700.0,39.2288,39.2573,39.1719,39.2003,23700.0
2009-07-20 13:20:00,41.33,41.33,41.27,41.28,21300.0,39.2098,39.2098,39.1529,39.1624,21300.0
2009-07-20 13:30:00,41.28,41.36,41.24,41.35,43900.0,39.1624,39.2383,39.1244,39.2288,43900.0
2009-07-20 13:40:00,41.35,41.41,41.31,41.4,30000.0,39.2288,39.2857,39.1909,39.2762,30000.0
2009-07-20 13:50:00,41.4,41.42,41.36,41.4,29400.0,39.2762,39.2952,39.2383,39.2762,29400.0
2009-07-20 14:00:00,41.38,41.45,41.34,41.41,32600.0,39.2573,39.3237,39.2193,39.2857,32600.0
2009-07-20 14:10:00,41.42,41.48,41.41,41.48,65000.0,39.2952,39.3521,39.2857,39.3521,65000.0
2009-07-20 14:20:00,41.47,41.48,41.35,41.38,50600.0,39.3426,39.3521,39.2288,39.2573,50600.0
2009-07-20 14:30:00,41.38,41.48,41.38,41.46,58600.0,39.2573,39.3521,39.2573,39.3332,58600.0
2009-07-20 14:40:00,41.45,41.49,41.44,41.47,98200.0,39.3237,39.3616,39.3142,39.3426,98200.0
2009-07-20 14:50:00,41.48,41.48,41.4,41.41,56400.0,39.3521,39.3521,39.2762,39.2857,56400.0
2009-07-20 15:00:00,41.4,41.62,41.39,41.62,138700.0,39.2762,39.4849,39.2667,39.4849,138700.0
2009-07-20 15:10:00,41.62,41.63,41.57,41.59,65800.0,39.4849,39.4944,39.4375,39.4565,65800.0
2009-07-20 15:20:00,41.6,41.64,41.59,41.61,63500.0,39.466,39.5039,39.4565,39.4755,63500.0
2009-07-20 15:30:00,41.6,41.69,41.55,41.69,110500.0,39.466,39.5514,39.4185,39.5514,110500.0
2009-07-20 15:40:00,41.68,41.72,41.58,41.67,141800.0,39.5419,39.5798,39.447,39.5324,141800.0
2009-07-20 15:50:00,41.67,41.72,41.58,41.65,255800.0,39.5324,39.5798,39.447,39.5134,255800.0
2009-07-21 09:30:00,41.88,42.24,41.49,42.23,125800.0,39.7316,40.0731,39.3616,40.0637,125800.0
2009-07-21 09:40:00,42.22,42.24,41.84,41.99,92300.0,40.0542,40.0731,39.6937,39.836,92300.0
2009-07-21 09:50:00,41.99,42.0,41.7,41.71,115200.0,39.836,39.8455,39.5608,39.5703,115200.0
2009-07-21 10:00:00,41.72,41.73,41.59,41.59,180400.0,39.5798,39.5893,39.4565,39.4565,180400.0
2009-07-21 10:10:00,41.59,41.59,41.45,41.5,67800.0,39.4565,39.4565,39.3237,39.3711,67800.0
2009-07-21 10:20:00,41.5,41.6,41.43,41.5,84900.0,39.3711,39.466,39.3047,39.3711,84900.0
2009-07-21 10:30:00,41.52,41.55,41.4,41.5,109300.0,39.3901,39.4185,39.2762,39.3711,109300.0
2009-07-21 10:40:00,41.49,41.52,41.4,41.42,44200.0,39.3616,39.3901,39.2762,39.2952,44200.0
2009-07-21 10:50:00,41.4,41.43,41.31,41.34,69100.0,39.2762,39.3047,39.1909,39.2193,69100.0
2009-07-21 11:00:00,41.35,41.37,41.29,41.34,59800.0,39.2288,39.2478,39.1719,39.2193,59800.0
2009-07-21 11:10:00,41.33,41.45,41.3,41.44,71600.0,39.2098,39.3237,39.1814,39.3142,71600.0
2009-07-21 11:20:00,41.45,41.61,41.44,41.58,53900.0,39.3237,39.4755,39.3142,39.447,53900.0
2009-07-21 11:30:00,41.59,41.67,41.54,41.58,45500.0,39.4565,39.5324,39.4091,39.447,45500.0
2009-07-21 11:40:00,41.58,41.58,41.37,41.44,31800.0,39.447,39.447,39.2478,39.3142,31800.0
2009-07-21 11:50:00,41.44,41.52,41.43,41.47,35200.0,39.3142,39.3901,39.3047,39.3426,35200.0
2009-07-21 12:00:00,41.48,41.53,41.47,41.52,51800.0,39.3521,39.3996,39.3426,39.3901,51800.0
2009-07-21 12:10:00,41.52,41.57,41.49,41.5,36600.0,39.3901,39.4375,39.3616,39.3711,36600.0
2009-07-21 12:20:00,41.5,41.53,41.43,41.43,43000.0,39.3711,39.3996,39.3047,39.3047,43000.0
2009-07-21 12:30:00,41.44,41.46,41.33,41.46,59100.0,39.3142,39.3332,39.2098,39.3332,59100.0
2009-07-21 12:40:00,41.46,41.47,41.36,41.36,17200.0,39.3332,39.3426,39.2383,39.2383,17200.0
2009-07-21 12:50:00,41.36,41.41,41.34,41.36,26800.0,39.2383,39.2857,39.2193,39.2383,26800.0
2009-07-21 13:00:00,41.35,41.44,41.34,41.35,42300.0,39.2288,39.3142,39.2193,39.2288,42300.0
2009-07-21 13:10:00,41.35,41.45,41.35,41.45,27300.0,39.2288,39.3237,39.2288,39.3237,27300.0
2009-07-21 13:20:00,41.44,41.48,41.4,41.47,27600.0,39.3142,39.3521,39.2762,39.3426,27600.0
2009-07-21 13:30:00,41.48,41.48,41.38,41.38,32100.0,39.3521,39.3521,39.2573,39.2573,32100.0
2009-07-21 13:40:00,41.38,41.53,41.37,41.5,42100.0,39.2573,39.3996,39.2478,39.3711,42100.0
2009-07-21 13:50:00,41.49,41.51,41.45,41.47,36000.0,39.3616,39.3806,39.3237,39.3426,36000.0
2009-07-21 14:00:00,41.47,41.48,41.42,41.44,42600.0,39.3426,39.3521,39.2952,39.3142,42600.0
2009-07-21 14:10:00,41.44,41.59,41.43,41.51,126800.0,39.3142,39.4565,39.3047,39.3806,126800.0
2009-07-21 14:20:00,41.51,41.51,41.44,41.5,41300.0,39.3806,39.3806,39.3142,39.3711,41300.0
2009-07-21 14:30:00,41.49,41.53,41.46,41.51,45600.0,39.3616,39.3996,39.3332,39.3806,45600.0
2009-07-21 14:40:00,41.5,41.51,41.44,41.46,167200.0,39.3711,39.3806,39.3142,39.3332,167200.0
2009-07-21 14:50:00,41.45,41.48,41.39,41.43,111900.0,39.3237,39.3521,39.2667,39.3047,111900.0
2009-07-21 15:00:00,41.44,41.47,41.36,41.39,81600.0,39.3142,39.3426,39.2383,39.2667,81600.0
2009-07-21 15:10:00,41.38,41.47,41.34,41.47,219400.0,39.2573,39.3426,39.2193,39.3426,219400.0
2009-07-21 15:20:00,41.47,41.51,41.46,41.47,70200.0,39.3426,39.3806,39.3332,39.3426,70200.0
2009-07-21 15:30:00,41.47,41.48,41.4,41.47,79400.0,39.3426,39.3521,39.2762,39.3426,79400.0
2009-07-21 15:40:00,41.47,41.6,41.47,41.52,88700.0,39.3426,39.466,39.3426,39.3901,88700.0
2009-07-21 15:50:00,41.52,41.61,41.51,41.6,155500.0,39.3901,39.4755,39.3806,39.466,155500.0
2009-07-22 09:30:00,41.27,41.9,41.02,41.86,169200.0,39.1529,39.7506,38.9157,39.7126,169200.0
2009-07-22 09:40:00,41.86,41.94,41.53,41.71,108300.0,39.7126,39.7885,39.3996,39.5703,108300.0
2009-07-22 09:50:00,41.71,41.71,41.44,41.57,68600.0,39.5703,39.5703,39.3142,39.4375,68600.0
2009-07-22 10:00:00,41.56,41.89,41.55,41.61,75300.0,39.428,39.7411,39.4185,39.4755,75300.0
2009-07-22 10:10:00,41.62,41.69,41.48,41.5,65000.0,39.4849,39.5514,39.3521,39.3711,65000.0
2009-07-22 10:20:00,41.5,41.65,41.48,41.53,54000.0,39.3711,39.5134,39.3521,39.3996,54000.0
2009-07-22 10:30:00,41.53,41.61,41.47,41.54,122500.0,39.3996,39.4755,39.3426,39.4091,122500.0
2009-07-22 10:40:00,41.53,41.66,41.53,41.64,37600.0,39.3996,39.5229,39.3996,39.5039,37600.0
2009-07-22 10:50:00,41.64,41.78,41.62,41.77,26800.0,39.5039,39.6367,39.4849,39.6273,26800.0
2009-07-22 11:00:00,41.75,41.76,41.5,41.52,74200.0,39.6083,39.6178,39.3711,39.3901,74200.0
2009-07-22 11:10:00,41.52,41.63,41.5,41.63,46000.0,39.3901,39.4944,39.3711,39.4944,46000.0
2009-07-22 11:20:00,41.63,41.82,41.59,41.73,100100.0,39.4944,39.6747,39.4565,39.5893,100100.0
2009-07-22 11:30:00,41.73,41.95,41.71,41.93,119300.0,39.5893,39.798,39.5703,39.779,119300.0
2009-07-22 11:40:00,41.94,41.98,41.69,41.76,227300.0,39.7885,39.8265,39.5514,39.6178,227300.0
2009-07-22 11:50:00,41.77,41.86,41.76,41.81,49200.0,39.6273,39.7126,39.6178,39.6652,49200.0
2009-07-22 12:00:00,41.81,41.93,41.8,41.91,57000.0,39.6652,39.779,39.6557,39.7601,57000.0
2009-07-22 12:10:00,41.91,41.91,41.84,41.85,60700.0,39.7601,39.7601,39.6937,39.7032,60700.0
2009-07-22 12:20:00,41.85,41.86,41.78,41.84,146300.0,39.7032,39.7126,39.6367,39.6937,146300.0
2009-07-22 12:30:00,41.84,41.85,41.8,41.81,87500.0,39.6937,39.7032,39.6557,39.6652,87500.0
2009-07-22 12:40:00,41.8,41.86,41.74,41.86,150500.0,39.6557,39.7126,39.5988,39.7126,150500.0
2009-07-22 12:50:00,41.86,41.87,41.72,41.73,41700.0,39.7126,39.7221,39.5798,39.5893,41700.0
2009-07-22 13:00:00,41.74,41.85,41.71,41.85,35200.0,39.5988,39.7032,39.5703,39.7032,35200.0
2009-07-22 13:10:00,41.84,41.85,41.81,41.81,60500.0,39.6937,39.7032,39.6652,39.6652,60500.0
2009-07-22 13:20:00,41.8,41.82,41.69,41.72,114500.0,39.6557,39.6747,39.5514,39.5798,114500.0
2009-07-22 13:30:00,41.72,41.85,41.71,41.81,100900.0,39.5798,39.7032,39.5703,39.6652,100900.0
2009-07-22 13:40:00,41.82,41.94,41.8,41.93,60800.0,39.6747,39.7885,39.6557,39.779,60800.0
2009-07-22 13:50:00,41.94,41.97,41.84,41.92,59600.0,39.7885,39.817,39.6937,39.7696,59600.0
2009-07-22 14:00:00,41.91,41.96,41.85,41.89,72800.0,39.7601,39.8075,39.7032,39.7411,72800.0
2009-07-22 14:10:00,41.89,41.95,41.86,41.92,58200.0,39.7411,39.798,39.7126,39.7696,58200.0
2009-07-22 14:20:00,41.91,41.95,41.82,41.84,75700.0,39.7601,39.798,39.6747,39.6937,75700.0
2009-07-22 14:30:00,41.85,41.87,41.69,41.71,58800.0,39.7032,39.7221,39.5514,39.5703,58800.0
2009-07-22 14:40:00,41.7,41.85,41.69,41.72,151300.0,39.5608,39.7032,39.5514,39.5798,151300.0
2009-07-22 14:50:00,41.71,41.74,41.61,41.63,114700.0,39.5703,39.5988,39.4755,39.4944,114700.0
2009-07-22 15:00:00,41.62,41.72,41.57,41.6,95200.0,39.4849,39.5798,39.4375,39.466,95200.0
2009-07-22 15:10:00,41.61,41.63,41.51,41.55,95600.0,39.4755,39.4944,39.3806,39.4185,95600.0
2009-07-22 15:20:00,41.56,41.64,41.5,41.63,94100.0,39.428,39.5039,39.3711,39.4944,94100.0
2009-07-22 15:30:00,41.63,41.71,41.62,41.67,129000.0,39.4944,39.5703,39.4849,39.5324,129000.0
2009-07-22 15:40:00,41.66,41.83,41.62,41.76,235900.0,39.5229,39.6842,39.4849,39.6178,235900.0
2009-07-22 15:50:00,41.76,41.87,41.67,41.82,232700.0,39.6178,39.7221,39.5324,39.6747,232700.0
2009-07-23 09:30:00,45.04,46.27,44.26,44.94,1528500.0,42.7295,43.8964,41.9895,42.6346,1528500.0
2009-07-23 09:40:00,44.94,45.25,44.4,44.52,1444000.0,42.6346,42.9287,42.1223,42.2362,1444000.0
2009-07-23 09:50:00,44.52,44.67,44.22,44.39,861700.0,42.2362,42.3785,41.9516,42.1129,861700.0
2009-07-23 10:00:00,44.39,44.87,44.26,44.71,815000.0,42.1129,42.5682,41.9895,42.4164,815000.0
2009-07-23 10:10:00,44.71,45.04,44.6,44.84,977700.0,42.4164,42.7295,42.3121,42.5398,977700.0
2009-07-23 10:20:00,44.85,45.0,44.56,44.69,417300.0,42.5493,42.6916,42.2741,42.3975,417300.0
2009-07-23 10:30:00,44.69,44.98,44.67,44.9,361500.0,42.3975,42.6726,42.3785,42.5967,361500.0
2009-07-23 10:40:00,44.9,44.9,44.67,44.77,162900.0,42.5967,42.5967,42.3785,42.4734,162900.0
2009-07-23 10:50:00,44.77,44.79,44.54,44.6,251500.0,42.4734,42.4923,42.2552,42.3121,251500.0
2009-07-23 11:00:00,44.6,44.6,44.27,44.39,338300.0,42.3121,42.3121,41.999,42.1129,338300.0
2009-07-23 11:10:00,44.39,44.51,44.27,44.47,789800.0,42.1129,42.2267,41.999,42.1887,789800.0
2009-07-23 11:20:00,44.47,44.5,44.45,44.46,133100.0,42.1887,42.2172,42.1698,42.1793,133100.0
2009-07-23 11:30:00,44.46,44.47,44.27,44.34,144200.0,42.1793,42.1887,41.999,42.0654,144200.0
2009-07-23 11:40:00,44.34,44.38,44.25,44.26,69900.0,42.0654,42.1034,41.98,41.9895,69900.0
2009-07-23 11:50:00,44.26,44.36,43.95,44.11,250000.0,41.9895,42.0844,41.6954,41.8472,250000.0
2009-07-23 12:00:00,44.1,44.17,43.82,43.93,174100.0,41.8377,41.9041,41.5721,41.6765,174100.0
2009-07-23 12:10:00,43.91,43.92,43.81,43.87,183900.0,41.6575,41.667,41.5626,41.6195,183900.0
2009-07-23 12:20:00,43.88,43.88,43.59,43.69,225500.0,41.629,41.629,41.3539,41.4488,225500.0
2009-07-23 12:30:00,43.7,43.85,43.69,43.8,62100.0,41.4582,41.6006,41.4488,41.5531,62100.0
2009-07-23 12:40:00,43.8,43.82,43.73,43.79,214300.0,41.5531,41.5721,41.4867,41.5436,214300.0
2009-07-23 12:50:00,43.78,43.8,43.74,43.79,40400.0,41.5341,41.5531,41.4962,41.5436,40400.0
2009-07-23 13:00:00,43.79,43.8,43.73,43.8,105500.0,41.5436,41.5531,41.4867,41.5531,105500.0
2009-07-23 13:10:00,43.8,43.8,43.74,43.8,139900.0,41.5531,41.5531,41.4962,41.5531,139900.0
2009-07-23 13:20:00,43.79,43.93,43.74,43.75,156300.0,41.5436,41.6765,41.4962,41.5057,156300.0
2009-07-23 13:30:00,43.75,43.81,43.75,43.8,163400.0,41.5057,41.5626,41.5057,41.5531,163400.0
2009-07-23 13:40:00,43.8,44.01,43.79,44.0,195300.0,41.5531,41.7523,41.5436,41.7429,195300.0
2009-07-23 13:50:00,44.0,44.06,43.99,44.0,357500.0,41.7429,41.7998,41.7334,41.7429,357500.0
2009-07-23 14:00:00,44.0,44.05,43.95,43.98,164800.0,41.7429,41.7903,41.6954,41.7239,164800.0
2009-07-23 14:10:00,43.98,44.02,43.92,43.98,61000.0,41.7239,41.7618,41.667,41.7239,61000.0
2009-07-23 14:20:00,43.97,44.03,43.92,43.96,133900.0,41.7144,41.7713,41.667,41.7049,133900.0
2009-07-23 14:30:00,43.96,44.04,43.92,43.95,89500.0,41.7049,41.7808,41.667,41.6954,89500.0
2009-07-23 14:40:00,43.94,44.0,43.93,43.98,232700.0,41.6859,41.7429,41.6765,41.7239,232700.0
2009-07-23 14:50:00,43.98,44.0,43.87,43.94,87000.0,41.7239,41.7429,41.6195,41.6859,87000.0
2009-07-23 15:00:00,43.94,43.99,43.77,43.79,285900.0,41.6859,41.7334,41.5247,41.5436,285900.0
2009-07-23 15:10:00,43.78,43.83,43.65,43.7,593000.0,41.5341,41.5816,41.4108,41.4582,593000.0
2009-07-23 15:20:00,43.7,43.84,43.6,43.74,187300.0,41.4582,41.5911,41.3634,41.4962,187300.0
2009-07-23 15:30:00,43.75,43.83,43.64,43.7,279700.0,41.5057,41.5816,41.4013,41.4582,279700.0
2009-07-23 15:40:00,43.71,43.89,43.66,43.73,328800.0,41.4677,41.6385,41.4203,41.4867,328800.0
2009-07-23 15:50:00,43.73,43.91,43.69,43.88,475000.0,41.4867,41.6575,41.4488,41.629,475000.0
2009-07-24 09:30:00,43.81,44.52,43.81,44.13,223400.0,41.5626,42.2362,41.5626,41.8662,223400.0
2009-07-24 09:40:00,44.13,44.71,44.13,44.59,261000.0,41.8662,42.4164,41.8662,42.3026,261000.0
2009-07-24 09:50:00,44.59,44.61,44.49,44.6,206100.0,42.3026,42.3216,42.2077,42.3121,206100.0
2009-07-24 10:00:00,44.59,44.6,44.22,44.24,130500.0,42.3026,42.3121,41.9516,41.9705,130500.0
2009-07-24 10:10:00,44.24,44.27,44.19,44.25,154600.0,41.9705,41.999,41.9231,41.98,154600.0
2009-07-24 10:20:00,44.25,44.25,43.95,44.06,173200.0,41.98,41.98,41.6954,41.7998,173200.0
2009-07-24 10:30:00,44.05,44.23,43.99,44.21,102500.0,41.7903,41.9611,41.7334,41.9421,102500.0
2009-07-24 10:40:00,44.23,44.44,44.21,44.4,103300.0,41.9611,42.1603,41.9421,42.1223,103300.0
2009-07-24 10:50:00,44.4,44.45,44.32,44.41,102400.0,42.1223,42.1698,42.0464,42.1318,102400.0
2009-07-24 11:00:00,44.43,44.56,44.41,44.47,75900.0,42.1508,42.2741,42.1318,42.1887,75900.0
2009-07-24 11:10:00,44.5,44.51,44.45,44.48,36000.0,42.2172,42.2267,42.1698,42.1982,36000.0
2009-07-24 11:20:00,44.48,44.5,44.43,44.49,73600.0,42.1982,42.2172,42.1508,42.2077,73600.0
2009-07-24 11:30:00,44.49,44.5,44.46,44.47,84500.0,42.2077,42.2172,42.1793,42.1887,84500.0
2009-07-24 11:40:00,44.46,44.48,44.31,44.43,92500.0,42.1793,42.1982,42.037,42.1508,92500.0
2009-07-24 11:50:00,44.44,44.44,44.33,44.38,65800.0,42.1603,42.1603,42.0559,42.1034,65800.0
2009-07-24 12:00:00,44.38,44.41,44.23,44.3,60000.0,42.1034,42.1318,41.9611,42.0275,60000.0
2009-07-24 12:10:00,44.29,44.31,44.2,44.2,166500.0,42.018,42.037,41.9326,41.9326,166500.0
2009-07-24 12:20:00,44.2,44.22,44.1,44.12,61000.0,41.9326,41.9516,41.8377,41.8567,61000.0
2009-07-24 12:30:00,44.11,44.12,43.77,43.78,107100.0,41.8472,41.8567,41.5247,41.5341,107100.0
2009-07-24 12:40:00,43.78,44.03,43.77,43.97,89500.0,41.5341,41.7713,41.5247,41.7144,89500.0
2009-07-24 12:50:00,43.97,44.0,43.7,43.75,104300.0,41.7144,41.7429,41.4582,41.5057,104300.0
2009-07-24 13:00:00,43.74,43.84,43.72,43.77,100100.0,41.4962,41.5911,41.4772,41.5247,100100.0
2009-07-24 13:10:00,43.76,43.82,43.74,43.74,84400.0,41.5152,41.5721,41.4962,41.4962,84400.0
2009-07-24 13:20:00,43.75,43.86,43.73,43.79,87300.0,41.5057,41.61,41.4867,41.5436,87300.0
2009-07-24 13:30:00,43.79,44.02,43.79,43.98,139900.0,41.5436,41.7618,41.5436,41.7239,139900.0
2009-07-24 13:40:00,43.96,44.09,43.84,43.98,100900.0,41.7049,41.8282,41.5911,41.7239,100900.0
2009-07-24 13:50:00,43.98,43.98,43.81,43.88,100500.0,41.7239,41.7239,41.5626,41.629,100500.0
2009-07-24 14:00:00,43.88,44.06,43.87,44.06,148100.0,41.629,41.7998,41.6195,41.7998,148100.0
2009-07-24 14:10:00,44.06,44.12,44.05,44.09,88000.0,41.7998,41.8567,41.7903,41.8282,88000.0
2009-07-24 14:20:00,44.09,44.1,43.98,44.0,143100.0,41.8282,41.8377,41.7239,41.7429,143100.0
2009-07-24 14:30:00,44.01,44.05,43.99,44.04,40600.0,41.7523,41.7903,41.7334,41.7808,40600.0
2009-07-24 14:40:00,44.05,44.16,44.05,44.12,47600.0,41.7903,41.8947,41.7903,41.8567,47600.0
2009-07-24 14:50:00,44.11,44.14,44.04,44.11,55900.0,41.8472,41.8757,41.7808,41.8472,55900.0
2009-07-24 15:00:00,44.13,44.15,44.04,44.07,57900.0,41.8662,41.8852,41.7808,41.8093,57900.0
2009-07-24 15:10:00,44.08,44.12,44.05,44.06,54000.0,41.8188,41.8567,41.7903,41.7998,54000.0
2009-07-24 15:20:00,44.07,44.18,44.06,44.11,85300.0,41.8093,41.9136,41.7998,41.8472,85300.0
2009-07-24 15:30:00,44.12,44.22,44.05,44.2,110300.0,41.8567,41.9516,41.7903,41.9326,110300.0
2009-07-24 15:40:00,44.2,44.38,44.19,44.37,186900.0,41.9326,42.1034,41.9231,42.0939,186900.0
2009-07-24 15:50:00,44.37,44.42,44.34,44.37,196900.0,42.0939,42.1413,42.0654,42.0939,196900.0
2009-07-27 11:10:00,43.82,43.83,43.75,43.76,18500.0,41.5721,41.5816,41.5057,41.5152,18500.0
2009-07-27 11:20:00,43.75,44.12,43.75,44.08,109800.0,41.5057,41.8567,41.5057,41.8188,109800.0
2009-07-27 11:30:00,44.06,44.09,43.96,44.01,46900.0,41.7998,41.8282,41.7049,41.7523,46900.0
2009-07-27 11:40:00,44.0,44.16,43.98,44.13,42300.0,41.7429,41.8947,41.7239,41.8662,42300.0
2009-07-27 11:50:00,44.12,44.16,44.03,44.05,38200.0,41.8567,41.8947,41.7713,41.7903,38200.0
2009-07-27 12:00:00,44.05,44.08,44.01,44.02,43700.0,41.7903,41.8188,41.7523,41.7618,43700.0
2009-07-27 12:10:00,44.01,44.05,43.98,44.01,28600.0,41.7523,41.7903,41.7239,41.7523,28600.0
2009-07-27 12:20:00,44.01,44.05,43.92,43.94,45900.0,41.7523,41.7903,41.667,41.6859,45900.0
2009-07-27 12:30:00,43.93,43.96,43.9,43.93,33200.0,41.6765,41.7049,41.648,41.6765,33200.0
2009-07-27 12:40:00,43.93,43.97,43.87,43.9,153800.0,41.6765,41.7144,41.6195,41.648,153800.0
2009-07-27 12:50:00,43.9,43.95,43.9,43.9,36400.0,41.648,41.6954,41.648,41.648,36400.0
2009-07-27 13:00:00,43.9,43.92,43.89,43.91,42000.0,41.648,41.667,41.6385,41.6575,42000.0
2009-07-27 13:10:00,43.91,43.95,43.89,43.9,54300.0,41.6575,41.6954,41.6385,41.648,54300.0
2009-07-27 13:20:00,43.9,43.9,43.88,43.9,25200.0,41.648,41.648,41.629,41.648,25200.0
2009-07-27 13:30:00,43.9,43.91,43.89,43.91,34200.0,41.648,41.6575,41.6385,41.6575,34200.0
2009-07-27 13:40:00,43.91,44.02,43.91,43.98,27600.0,41.6575,41.7618,41.6575,41.7239,27600.0
2009-07-27 13:50:00,43.97,44.0,43.97,44.0,25900.0,41.7144,41.7429,41.7144,41.7429,25900.0
2009-07-27 14:00:00,44.0,44.0,43.99,44.0,19600.0,41.7429,41.7429,41.7334,41.7429,19600.0
2009-07-27 14:10:00,44.0,44.0,43.97,43.99,73300.0,41.7429,41.7429,41.7144,41.7334,73300.0
2009-07-27 14:20:00,44.0,44.0,43.92,44.0,63700.0,41.7429,41.7429,41.667,41.7429,63700.0
2009-07-27 14:30:00,44.01,44.09,44.01,44.03,60100.0,41.7523,41.8282,41.7523,41.7713,60100.0
2009-07-27 14:40:00,44.03,44.21,44.03,44.2,55700.0,41.7713,41.9421,41.7713,41.9326,55700.0
2009-07-27 14:50:00,44.19,44.21,44.16,44.17,60600.0,41.9231,41.9421,41.8947,41.9041,60600.0
2009-07-27 15:00:00,44.18,44.23,44.13,44.17,52800.0,41.9136,41.9611,41.8662,41.9041,52800.0
2009-07-27 15:10:00,44.18,44.21,44.11,44.12,51400.0,41.9136,41.9421,41.8472,41.8567,51400.0
2009-07-27 15:20:00,44.12,44.17,44.09,44.15,55900.0,41.8567,41.9041,41.8282,41.8852,55900.0
2009-07-27 15:30:00,44.15,44.17,44.1,44.13,67400.0,41.8852,41.9041,41.8377,41.8662,67400.0
2009-07-27 15:40:00,44.13,44.18,44.12,44.15,90300.0,41.8662,41.9136,41.8567,41.8852,90300.0
2009-07-27 15:50:00,44.16,44.33,44.15,44.33,212100.0,41.8947,42.0559,41.8852,42.0559,212100.0
2009-07-28 09:30:00,44.13,44.37,43.92,44.27,92400.0,41.8662,42.0939,41.667,41.999,92400.0
2009-07-28 09:40:00,44.29,44.6,44.29,44.54,218000.0,42.018,42.3121,42.018,42.2552,218000.0
2009-07-28 09:50:00,44.54,44.63,44.39,44.55,93400.0,42.2552,42.3405,42.1129,42.2646,93400.0
2009-07-28 10:00:00,44.53,44.53,44.23,44.42,51600.0,42.2457,42.2457,41.9611,42.1413,51600.0
2009-07-28 10:10:00,44.41,44.43,44.26,44.41,57800.0,42.1318,42.1508,41.9895,42.1318,57800.0
2009-07-28 10:20:00,44.41,44.42,44.33,44.37,44100.0,42.1318,42.1413,42.0559,42.0939,44100.0
2009-07-28 10:30:00,44.36,44.41,44.3,44.39,28600.0,42.0844,42.1318,42.0275,42.1129,28600.0
2009-07-28 10:40:00,44.39,44.42,44.31,44.37,42200.0,42.1129,42.1413,42.037,42.0939,42200.0
2009-07-28 10:50:00,44.37,44.37,44.33,44.35,23800.0,42.0939,42.0939,42.0559,42.0749,23800.0
2009-07-28 11:00:00,44.34,44.36,44.31,44.33,95200.0,42.0654,42.0844,42.037,42.0559,95200.0
2009-07-28 11:10:00,44.33,44.34,44.24,44.24,62500.0,42.0559,42.0654,41.9705,41.9705,62500.0
2009-07-28 11:20:00,44.24,44.25,44.17,44.19,66100.0,41.9705,41.98,41.9041,41.9231,66100.0
2009-07-28 11:30:00,44.19,44.2,43.98,43.99,116700.0,41.9231,41.9326,41.7239,41.7334,116700.0
2009-07-28 11:40:00,43.99,44.01,43.85,43.89,63500.0,41.7334,41.7523,41.6006,41.6385,63500.0
2009-07-28 11:50:00,43.9,44.03,43.89,44.02,107900.0,41.648,41.7713,41.6385,41.7618,107900.0
2009-07-28 12:00:00,44.03,44.03,43.96,43.99,51200.0,41.7713,41.7713,41.7049,41.7334,51200.0
2009-07-28 12:10:00,43.97,43.99,43.93,43.94,35100.0,41.7144,41.7334,41.6765,41.6859,35100.0
2009-07-28 12:20:00,43.94,43.95,43.88,43.9,31600.0,41.6859,41.6954,41.629,41.648,31600.0
2009-07-28 12:30:00,43.9,43.92,43.89,43.91,27700.0,41.648,41.667,41.6385,41.6575,27700.0
2009-07-28 12:40:00,43.92,43.98,43.91,43.96,22300.0,41.667,41.7239,41.6575,41.7049,22300.0
2009-07-28 12:50:00,43.95,43.96,43.91,43.94,22000.0,41.6954,41.7049,41.6575,41.6859,22000.0
2009-07-28 13:00:00,43.94,43.96,43.81,43.9,93700.0,41.6859,41.7049,41.5626,41.648,93700.0
2009-07-28 13:10:00,43.9,44.08,43.9,44.07,68700.0,41.648,41.8188,41.648,41.8093,68700.0
2009-07-28 13:20:00,44.06,44.19,44.06,44.16,47100.0,41.7998,41.9231,41.7998,41.8947,47100.0
2009-07-28 13:30:00,44.17,44.2,44.06,44.08,50400.0,41.9041,41.9326,41.7998,41.8188,50400.0
2009-07-28 13:40:00,44.08,44.18,44.08,44.16,55200.0,41.8188,41.9136,41.8188,41.8947,55200.0
2009-07-28 13:50:00,44.15,44.3,44.13,44.27,43900.0,41.8852,42.0275,41.8662,41.999,43900.0
2009-07-28 14:00:00,44.27,44.28,44.22,44.27,41800.0,41.999,42.0085,41.9516,41.999,41800.0
2009-07-28 14:10:00,44.28,44.36,44.28,44.33,57900.0,42.0085,42.0844,42.0085,42.0559,57900.0
2009-07-28 14:20:00,44.33,44.41,44.33,44.35,47900.0,42.0559,42.1318,42.0559,42.0749,47900.0
2009-07-28 14:30:00,44.35,44.5,44.35,44.42,64000.0,42.0749,42.2172,42.0749,42.1413,64000.0
2009-07-28 14:40:00,44.42,44.49,44.29,44.4,57100.0,42.1413,42.2077,42.018,42.1223,57100.0
2009-07-28 14:50:00,44.39,44.39,44.3,44.32,39600.0,42.1129,42.1129,42.0275,42.0464,39600.0
2009-07-28 15:00:00,44.34,44.34,44.23,44.24,57400.0,42.0654,42.0654,41.9611,41.9705,57400.0
2009-07-28 15:10:00,44.24,44.35,44.2,44.26,67600.0,41.9705,42.0749,41.9326,41.9895,67600.0
2009-07-28 15:20:00,44.27,44.32,44.21,44.28,62300.0,41.999,42.0464,41.9421,42.0085,62300.0
2009-07-28 15:30:00,44.3,44.34,44.16,44.31,98900.0,42.0275,42.0654,41.8947,42.037,98900.0
2009-07-28 15:40:00,44.3,44.41,44.28,44.35,96300.0,42.0275,42.1318,42.0085,42.0749,96300.0
2009-07-28 15:50:00,44.35,44.35,44.26,44.32,168200.0,42.0749,42.0749,41.9895,42.0464,168200.0
2009-07-29 09:30:00,44.27,44.76,44.11,44.7,141000.0,41.999,42.4639,41.8472,42.407,141000.0
2009-07-29 09:40:00,44.71,44.99,44.69,44.93,146600.0,42.4164,42.6821,42.3975,42.6252,146600.0
2009-07-29 09:50:00,44.94,45.26,44.94,45.18,215200.0,42.6346,42.9382,42.6346,42.8623,215200.0
2009-07-29 10:00:00,45.17,45.38,45.17,45.27,142500.0,42.8528,43.0521,42.8528,42.9477,142500.0
2009-07-29 10:10:00,45.27,45.5,45.23,45.49,279600.0,42.9477,43.1659,42.9098,43.1564,279600.0
2009-07-29 10:20:00,45.49,45.53,45.42,45.47,218400.0,43.1564,43.1944,43.09,43.1375,218400.0
2009-07-29 10:30:00,45.48,45.49,45.24,45.26,266700.0,43.1469,43.1564,42.9192,42.9382,266700.0
2009-07-29 10:40:00,45.26,45.35,45.2,45.25,179400.0,42.9382,43.0236,42.8813,42.9287,179400.0
2009-07-29 10:50:00,45.26,45.5,45.25,45.41,314100.0,42.9382,43.1659,42.9287,43.0805,314100.0
2009-07-29 11:00:00,45.42,45.48,45.33,45.41,262900.0,43.09,43.1469,43.0046,43.0805,262900.0
2009-07-29 11:10:00,45.41,45.42,45.29,45.37,70500.0,43.0805,43.09,42.9667,43.0426,70500.0
2009-07-29 11:20:00,45.38,45.41,45.17,45.2,76300.0,43.0521,43.0805,42.8528,42.8813,76300.0
2009-07-29 11:30:00,45.2,45.28,45.19,45.24,54500.0,42.8813,42.9572,42.8718,42.9192,54500.0
2009-07-29 11:40:00,45.24,45.33,45.2,45.31,69900.0,42.9192,43.0046,42.8813,42.9857,69900.0
2009-07-29 11:50:00,45.31,45.45,45.31,45.44,49400.0,42.9857,43.1185,42.9857,43.109,49400.0
2009-07-29 12:00:00,45.45,45.45,45.41,45.44,63200.0,43.1185,43.1185,43.0805,43.109,63200.0
2009-07-29 12:10:00,45.45,45.47,45.42,45.44,118300.0,43.1185,43.1375,43.09,43.109,118300.0
2009-07-29 12:20:00,45.45,45.48,45.44,45.45,57200.0,43.1185,43.1469,43.109,43.1185,57200.0
2009-07-29 12:30:00,45.45,45.51,45.44,45.5,54100.0,43.1185,43.1754,43.109,43.1659,54100.0
2009-07-29 12:40:00,45.51,45.64,45.47,45.62,259000.0,43.1754,43.2987,43.1375,43.2798,259000.0
2009-07-29 12:50:00,45.64,45.75,45.61,45.7,75400.0,43.2987,43.4031,43.2703,43.3557,75400.0
2009-07-29 13:00:00,45.69,45.75,45.66,45.71,135500.0,43.3462,43.4031,43.3177,43.3651,135500.0
2009-07-29 13:10:00,45.71,45.8,45.7,45.74,119600.0,43.3651,43.4505,43.3557,43.3936,119600.0
2009-07-29 13:20:00,45.74,45.77,45.63,45.7,108400.0,43.3936,43.4221,43.2892,43.3557,108400.0
2009-07-29 13:30:00,45.71,45.73,45.48,45.5,129800.0,43.3651,43.3841,43.1469,43.1659,129800.0
2009-07-29 13:40:00,45.49,45.5,45.42,45.44,77600.0,43.1564,43.1659,43.09,43.109,77600.0
2009-07-29 13:50:00,45.44,45.51,45.39,45.49,63800.0,43.109,43.1754,43.0616,43.1564,63800.0
2009-07-29 14:00:00,45.5,45.51,45.34,45.35,62700.0,43.1659,43.1754,43.0141,43.0236,62700.0
2009-07-29 14:10:00,45.35,45.46,45.35,45.42,62600.0,43.0236,43.128,43.0236,43.09,62600.0
2009-07-29 14:20:00,45.42,45.62,45.4,45.59,58100.0,43.09,43.2798,43.071,43.2513,58100.0
2009-07-29 14:30:00,45.6,45.61,45.56,45.57,60700.0,43.2608,43.2703,43.2228,43.2323,60700.0
2009-07-29 14:40:00,45.57,45.59,45.39,45.4,96500.0,43.2323,43.2513,43.0616,43.071,96500.0
2009-07-29 14:50:00,45.4,45.41,45.28,45.28,125000.0,43.071,43.0805,42.9572,42.9572,125000.0
2009-07-29 15:00:00,45.28,45.4,45.25,45.33,113200.0,42.9572,43.071,42.9287,43.0046,113200.0
2009-07-29 15:10:00,45.33,45.41,45.33,45.35,123500.0,43.0046,43.0805,43.0046,43.0236,123500.0
2009-07-29 15:20:00,45.34,45.36,45.28,45.3,119300.0,43.0141,43.0331,42.9572,42.9762,119300.0
2009-07-29 15:30:00,45.3,45.44,45.26,45.35,165200.0,42.9762,43.109,42.9382,43.0236,165200.0
2009-07-29 15:40:00,45.36,45.41,45.34,45.4,208600.0,43.0331,43.0805,43.0141,43.071,208600.0
2009-07-29 15:50:00,45.4,45.45,45.31,45.44,211400.0,43.071,43.1185,42.9857,43.109,211400.0
2009-07-30 09:30:00,45.75,45.95,44.51,45.6,127700.0,43.4031,43.5928,42.2267,43.2608,127700.0
2009-07-30 09:40:00,45.62,45.88,45.35,45.41,80800.0,43.2798,43.5264,43.0236,43.0805,80800.0
2009-07-30 09:50:00,45.39,45.6,45.32,45.41,94600.0,43.0616,43.2608,42.9951,43.0805,94600.0
2009-07-30 10:00:00,45.42,45.54,45.42,45.52,149400.0,43.09,43.2039,43.09,43.1849,149400.0
2009-07-30 10:10:00,45.51,45.55,45.47,45.49,108700.0,43.1754,43.2133,43.1375,43.1564,108700.0
2009-07-30 10:20:00,45.5,45.51,45.4,45.41,70700.0,43.1659,43.1754,43.071,43.0805,70700.0
2009-07-30 10:30:00,45.4,45.54,45.35,45.39,90300.0,43.071,43.2039,43.0236,43.0616,90300.0
2009-07-30 10:40:00,45.39,45.67,45.38,45.64,89000.0,43.0616,43.3272,43.0521,43.2987,89000.0
2009-07-30 10:50:00,45.64,45.67,45.51,45.66,131400.0,43.2987,43.3272,43.1754,43.3177,131400.0
2009-07-30 11:00:00,45.66,45.72,45.62,45.68,90700.0,43.3177,43.3746,43.2798,43.3367,90700.0
2009-07-30 11:10:00,45.69,45.82,45.68,45.82,98900.0,43.3462,43.4695,43.3367,43.4695,98900.0
2009-07-30 11:20:00,45.81,45.98,45.8,45.91,112400.0,43.46,43.6213,43.4505,43.5549,112400.0
2009-07-30 11:30:00,45.91,45.96,45.83,45.84,138200.0,43.5549,43.6023,43.479,43.4885,138200.0
2009-07-30 11:40:00,45.84,45.86,45.82,45.85,51300.0,43.4885,43.5074,43.4695,43.498,51300.0
2009-07-30 11:50:00,45.85,45.85,45.74,45.75,45400.0,43.498,43.498,43.3936,43.4031,45400.0
2009-07-30 12:00:00,45.76,45.86,45.72,45.74,117200.0,43.4126,43.5074,43.3746,43.3936,117200.0
2009-07-30 12:10:00,45.73,45.8,45.72,45.77,56800.0,43.3841,43.4505,43.3746,43.4221,56800.0
2009-07-30 12:20:00,45.77,45.79,45.66,45.66,34700.0,43.4221,43.441,43.3177,43.3177,34700.0
2009-07-30 12:30:00,45.66,45.85,45.66,45.83,66600.0,43.3177,43.498,43.3177,43.479,66600.0
2009-07-30 12:40:00,45.85,45.94,45.83,45.93,59600.0,43.498,43.5833,43.479,43.5739,59600.0
2009-07-30 12:50:00,45.94,45.97,45.85,45.85,61000.0,43.5833,43.6118,43.498,43.498,61000.0
2009-07-30 13:00:00,45.85,45.85,45.78,45.81,70600.0,43.498,43.498,43.4315,43.46,70600.0
2009-07-30 13:10:00,45.82,45.85,45.78,45.81,108300.0,43.4695,43.498,43.4315,43.46,108300.0
2009-07-30 13:20:00,45.81,45.89,45.77,45.81,106800.0,43.46,43.5359,43.4221,43.46,106800.0
2009-07-30 13:30:00,45.81,45.85,45.79,45.83,47900.0,43.46,43.498,43.441,43.479,47900.0
2009-07-30 13:40:00,45.83,45.89,45.83,45.86,212400.0,43.479,43.5359,43.479,43.5074,212400.0
2009-07-30 13:50:00,45.86,45.91,45.79,45.81,111200.0,43.5074,43.5549,43.441,43.46,111200.0
2009-07-30 14:00:00,45.81,45.84,45.78,45.8,67800.0,43.46,43.4885,43.4315,43.4505,67800.0
2009-07-30 14:10:00,45.8,45.83,45.8,45.81,50700.0,43.4505,43.479,43.4505,43.46,50700.0
2009-07-30 14:20:00,45.81,45.82,45.76,45.81,58200.0,43.46,43.4695,43.4126,43.46,58200.0
2009-07-30 14:30:00,45.81,45.83,45.75,45.81,37600.0,43.46,43.479,43.4031,43.46,37600.0
2009-07-30 14:40:00,45.81,45.86,45.78,45.78,25800.0,43.46,43.5074,43.4315,43.4315,25800.0
2009-07-30 14:50:00,45.77,45.88,45.77,45.85,83200.0,43.4221,43.5264,43.4221,43.498,83200.0
2009-07-30 15:00:00,45.84,45.9,45.84,45.9,54000.0,43.4885,43.5454,43.4885,43.5454,54000.0
2009-07-30 15:10:00,45.89,45.92,45.87,45.89,47500.0,43.5359,43.5644,43.5169,43.5359,47500.0
2009-07-30 15:20:00,45.88,45.92,45.8,45.86,89100.0,43.5264,43.5644,43.4505,43.5074,89100.0
2009-07-30 15:30:00,45.85,45.87,45.65,45.72,132400.0,43.498,43.5169,43.3082,43.3746,132400.0
2009-07-30 15:40:00,45.71,45.72,45.52,45.61,174400.0,43.3651,43.3746,43.1849,43.2703,174400.0
2009-07-30 15:50:00,45.62,45.66,45.47,45.52,196100.0,43.2798,43.3177,43.1375,43.1849,196100.0
2009-07-31 09:30:00,45.28,45.78,45.28,45.69,127700.0,42.9572,43.4315,42.9572,43.3462,127700.0
2009-07-31 09:40:00,45.69,45.98,45.64,45.93,91100.0,43.3462,43.6213,43.2987,43.5739,91100.0
2009-07-31 09:50:00,45.94,45.95,45.54,45.65,71100.0,43.5833,43.5928,43.2039,43.3082,71100.0
2009-07-31 10:00:00,45.65,45.65,45.39,45.52,133900.0,43.3082,43.3082,43.0616,43.1849,133900.0
2009-07-31 10:10:00,45.53,45.6,45.48,45.5,41000.0,43.1944,43.2608,43.1469,43.1659,41000.0
2009-07-31 10:20:00,45.5,45.57,45.45,45.51,41800.0,43.1659,43.2323,43.1185,43.1754,41800.0
2009-07-31 10:30:00,45.51,45.58,45.5,45.55,43700.0,43.1754,43.2418,43.1659,43.2133,43700.0
2009-07-31 10:40:00,45.57,45.69,45.55,45.58,21900.0,43.2323,43.3462,43.2133,43.2418,21900.0
2009-07-31 10:50:00,45.58,45.7,45.58,45.65,29100.0,43.2418,43.3557,43.2418,43.3082,29100.0
2009-07-31 11:00:00,45.65,45.69,45.58,45.58,34300.0,43.3082,43.3462,43.2418,43.2418,34300.0
2009-07-31 11:10:00,45.58,45.67,45.48,45.48,30400.0,43.2418,43.3272,43.1469,43.1469,30400.0
2009-07-31 11:20:00,45.48,45.5,45.35,45.43,46300.0,43.1469,43.1659,43.0236,43.0995,46300.0
2009-07-31 11:30:00,45.43,45.47,45.34,45.41,35600.0,43.0995,43.1375,43.0141,43.0805,35600.0
2009-07-31 11:40:00,45.41,45.5,45.41,45.47,11000.0,43.0805,43.1659,43.0805,43.1375,11000.0
2009-07-31 11:50:00,45.47,45.58,45.46,45.49,343800.0,43.1375,43.2418,43.128,43.1564,343800.0
2009-07-31 12:00:00,45.48,45.5,45.37,45.4,19200.0,43.1469,43.1659,43.0426,43.071,19200.0
2009-07-31 12:10:00,45.4,45.41,45.31,45.32,13300.0,43.071,43.0805,42.9857,42.9951,13300.0
2009-07-31 12:20:00,45.33,45.41,45.32,45.36,19000.0,43.0046,43.0805,42.9951,43.0331,19000.0
2009-07-31 12:30:00,45.36,45.36,45.22,45.24,25300.0,43.0331,43.0331,42.9003,42.9192,25300.0
2009-07-31 12:40:00,45.24,45.24,45.15,45.2,24100.0,42.9192,42.9192,42.8339,42.8813,24100.0
2009-07-31 12:50:00,45.21,45.26,45.17,45.24,13500.0,42.8908,42.9382,42.8528,42.9192,13500.0
2009-07-31 13:00:00,45.24,45.25,45.2,45.22,35500.0,42.9192,42.9287,42.8813,42.9003,35500.0
2009-07-31 13:10:00,45.2,45.21,45.14,45.17,28500.0,42.8813,42.8908,42.8244,42.8528,28500.0
2009-07-31 13:20:00,45.16,45.35,45.16,45.35,24800.0,42.8434,43.0236,42.8434,43.0236,24800.0
2009-07-31 13:30:00,45.36,45.42,45.35,45.41,24600.0,43.0331,43.09,43.0236,43.0805,24600.0
2009-07-31 13:40:00,45.4,45.5,45.4,45.5,25400.0,43.071,43.1659,43.071,43.1659,25400.0
2009-07-31 13:50:00,45.49,45.51,45.49,45.49,27100.0,43.1564,43.1754,43.1564,43.1564,27100.0
2009-07-31 14:00:00,45.49,45.5,45.35,45.42,38000.0,43.1564,43.1659,43.0236,43.09,38000.0
2009-07-31 14:10:00,45.43,45.6,45.43,45.6,51500.0,43.0995,43.2608,43.0995,43.2608,51500.0
2009-07-31 14:20:00,45.6,45.62,45.49,45.51,26100.0,43.2608,43.2798,43.1564,43.1754,26100.0
2009-07-31 14:30:00,45.52,45.53,45.41,45.44,23300.0,43.1849,43.1944,43.0805,43.109,23300.0
2009-07-31 14:40:00,45.44,45.45,45.27,45.31,58900.0,43.109,43.1185,42.9477,42.9857,58900.0
2009-07-31 14:50:00,45.32,45.43,45.31,45.38,21200.0,42.9951,43.0995,42.9857,43.0521,21200.0
2009-07-31 15:00:00,45.38,45.49,45.37,45.48,32000.0,43.0521,43.1564,43.0426,43.1469,32000.0
2009-07-31 15:10:00,45.48,45.55,45.47,45.54,202900.0,43.1469,43.2133,43.1375,43.2039,202900.0
2009-07-31 15:20:00,45.54,45.74,45.54,45.64,56200.0,43.2039,43.3936,43.2039,43.2987,56200.0
2009-07-31 15:30:00,45.64,45.64,45.39,45.39,88200.0,43.2987,43.2987,43.0616,43.0616,88200.0
2009-07-31 15:40:00,45.39,45.4,45.28,45.32,77300.0,43.0616,43.071,42.9572,42.9951,77300.0
2009-07-31 15:50:00,45.33,45.41,45.23,45.31,158000.0,43.0046,43.0805,42.9098,42.9857,158000.0
2009-08-03 09:30:00,45.77,45.79,45.32,45.45,137400.0,43.4221,43.441,42.9951,43.1185,137400.0
2009-08-03 09:40:00,45.43,45.52,45.21,45.37,188500.0,43.0995,43.1849,42.8908,43.0426,188500.0
2009-08-03 09:50:00,45.34,45.43,45.31,45.4,71100.0,43.0141,43.0995,42.9857,43.071,71100.0
2009-08-03 10:00:00,45.42,45.71,45.31,45.31,138200.0,43.09,43.3651,42.9857,42.9857,138200.0
2009-08-03 10:10:00,45.32,45.47,45.28,45.35,73000.0,42.9951,43.1375,42.9572,43.0236,73000.0
2009-08-03 10:20:00,45.35,45.48,45.3,45.4,70200.0,43.0236,43.1469,42.9762,43.071,70200.0
2009-08-03 10:30:00,45.41,45.44,45.24,45.35,158100.0,43.0805,43.109,42.9192,43.0236,158100.0
2009-08-03 10:40:00,45.35,45.36,45.18,45.2,67900.0,43.0236,43.0331,42.8623,42.8813,67900.0
2009-08-03 10:50:00,45.2,45.24,45.12,45.16,105900.0,42.8813,42.9192,42.8054,42.8434,105900.0
2009-08-03 11:00:00,45.15,45.25,45.14,45.25,55900.0,42.8339,42.9287,42.8244,42.9287,55900.0
2009-08-03 11:10:00,45.25,45.25,45.15,45.17,35400.0,42.9287,42.9287,42.8339,42.8528,35400.0
2009-08-03 11:20:00,45.16,45.17,45.01,45.02,111800.0,42.8434,42.8528,42.701,42.7105,111800.0
2009-08-03 11:30:00,45.02,45.08,45.01,45.02,33400.0,42.7105,42.7675,42.701,42.7105,33400.0
2009-08-03 11:40:00,45.02,45.05,44.96,45.05,118500.0,42.7105,42.739,42.6536,42.739,118500.0
2009-08-03 11:50:00,45.06,45.06,44.99,45.02,70000.0,42.7485,42.7485,42.6821,42.7105,70000.0
2009-08-03 12:00:00,45.03,45.04,44.99,45.0,84100.0,42.72,42.7295,42.6821,42.6916,84100.0
2009-08-03 12:10:00,44.99,45.02,44.95,44.97,86300.0,42.6821,42.7105,42.6441,42.6631,86300.0
2009-08-03 12:20:00,44.96,45.02,44.95,44.99,139500.0,42.6536,42.7105,42.6441,42.6821,139500.0
2009-08-03 12:30:00,44.99,45.01,44.91,45.0,79300.0,42.6821,42.701,42.6062,42.6916,79300.0
2009-08-03 12:40:00,45.0,45.0,44.97,45.0,78300.0,42.6916,42.6916,42.6631,42.6916,78300.0
2009-08-03 12:50:00,44.99,45.07,44.99,45.06,51800.0,42.6821,42.758,42.6821,42.7485,51800.0
2009-08-03 13:00:00,45.06,45.18,45.06,45.17,58500.0,42.7485,42.8623,42.7485,42.8528,58500.0
2009-08-03 13:10:00,45.16,45.18,45.11,45.18,38500.0,42.8434,42.8623,42.7959,42.8623,38500.0
2009-08-03 13:20:00,45.18,45.21,45.13,45.21,25900.0,42.8623,42.8908,42.8149,42.8908,25900.0
2009-08-03 13:30:00,45.21,45.27,45.2,45.27,29500.0,42.8908,42.9477,42.8813,42.9477,29500.0
2009-08-03 13:40:00,45.27,45.39,45.27,45.38,50200.0,42.9477,43.0616,42.9477,43.0521,50200.0
2009-08-03 13:50:00,45.38,45.4,45.34,45.39,47600.0,43.0521,43.071,43.0141,43.0616,47600.0
2009-08-03 14:00:00,45.39,45.49,45.38,45.42,71000.0,43.0616,43.1564,43.0521,43.09,71000.0
2009-08-03 14:10:00,45.42,45.51,45.41,45.5,55500.0,43.09,43.1754,43.0805,43.1659,55500.0
2009-08-03 14:20:00,45.5,45.54,45.49,45.5,59200.0,43.1659,43.2039,43.1564,43.1659,59200.0
2009-08-03 14:30:00,45.49,45.51,45.38,45.4,87200.0,43.1564,43.1754,43.0521,43.071,87200.0
2009-08-03 14:40:00,45.39,45.43,45.38,45.38,76400.0,43.0616,43.0995,43.0521,43.0521,76400.0
2009-08-03 14:50:00,45.38,45.4,45.34,45.37,44200.0,43.0521,43.071,43.0141,43.0426,44200.0
2009-08-03 15:00:00,45.37,45.49,45.37,45.49,50200.0,43.0426,43.1564,43.0426,43.1564,50200.0
2009-08-03 15:10:00,45.49,45.52,45.47,45.48,81600.0,43.1564,43.1849,43.1375,43.1469,81600.0
2009-08-03 15:20:00,45.48,45.62,45.41,45.57,104600.0,43.1469,43.2798,43.0805,43.2323,104600.0
2009-08-03 15:30:00,45.57,45.63,45.55,45.56,130800.0,43.2323,43.2892,43.2133,43.2228,130800.0
2009-08-03 15:40:00,45.54,45.61,45.48,45.56,145900.0,43.2039,43.2703,43.1469,43.2228,145900.0
2009-08-03 15:50:00,45.57,45.76,45.56,45.69,256700.0,43.2323,43.4126,43.2228,43.3462,256700.0
2009-08-04 09:30:00,45.6,45.72,45.34,45.51,119700.0,43.2608,43.3746,43.0141,43.1754,119700.0
2009-08-04 09:40:00,45.5,45.72,45.39,45.69,86300.0,43.1659,43.3746,43.0616,43.3462,86300.0
2009-08-04 09:50:00,45.68,45.77,45.6,45.72,88700.0,43.3367,43.4221,43.2608,43.3746,88700.0
2009-08-04 10:00:00,45.72,45.91,45.71,45.85,170600.0,43.3746,43.5549,43.3651,43.498,170600.0
2009-08-04 10:10:00,45.85,45.91,45.77,45.85,65100.0,43.498,43.5549,43.4221,43.498,65100.0
2009-08-04 10:20:00,45.83,45.84,45.68,45.77,51400.0,43.479,43.4885,43.3367,43.4221,51400.0
2009-08-04 10:30:00,45.76,45.79,45.57,45.57,84600.0,43.4126,43.441,43.2323,43.2323,84600.0
2009-08-04 10:40:00,45.58,45.69,45.55,45.66,170300.0,43.2418,43.3462,43.2133,43.3177,170300.0
2009-08-04 10:50:00,45.69,45.74,45.59,45.62,30100.0,43.3462,43.3936,43.2513,43.2798,30100.0
2009-08-04 11:00:00,45.64,45.75,45.62,45.66,73200.0,43.2987,43.4031,43.2798,43.3177,73200.0
2009-08-04 11:10:00,45.67,45.7,45.62,45.64,33600.0,43.3272,43.3557,43.2798,43.2987,33600.0
2009-08-04 11:20:00,45.64,45.64,45.49,45.6,29800.0,43.2987,43.2987,43.1564,43.2608,29800.0
2009-08-04 11:30:00,45.6,45.6,45.48,45.5,59000.0,43.2608,43.2608,43.1469,43.1659,59000.0
2009-08-04 11:40:00,45.51,45.56,45.44,45.44,22500.0,43.1754,43.2228,43.109,43.109,22500.0
2009-08-04 11:50:00,45.44,45.44,45.39,45.43,48800.0,43.109,43.109,43.0616,43.0995,48800.0
2009-08-04 12:00:00,45.43,45.43,45.33,45.42,37800.0,43.0995,43.0995,43.0046,43.09,37800.0
2009-08-04 12:10:00,45.43,45.43,45.37,45.41,45600.0,43.0995,43.0995,43.0426,43.0805,45600.0
2009-08-04 12:20:00,45.4,45.46,45.36,45.37,33400.0,43.071,43.128,43.0331,43.0426,33400.0
2009-08-04 12:30:00,45.37,45.38,45.34,45.38,29300.0,43.0426,43.0521,43.0141,43.0521,29300.0
2009-08-04 12:40:00,45.37,45.5,45.36,45.5,20800.0,43.0426,43.1659,43.0331,43.1659,20800.0
2009-08-04 12:50:00,45.5,45.55,45.48,45.55,21500.0,43.1659,43.2133,43.1469,43.2133,21500.0
2009-08-04 13:00:00,45.55,45.55,45.4,45.43,31800.0,43.2133,43.2133,43.071,43.0995,31800.0
2009-08-04 13:10:00,45.43,45.45,45.41,45.42,27500.0,43.0995,43.1185,43.0805,43.09,27500.0
2009-08-04 13:20:00,45.42,45.45,45.39,45.45,17200.0,43.09,43.1185,43.0616,43.1185,17200.0
2009-08-04 13:30:00,45.46,45.5,45.42,45.43,46900.0,43.128,43.1659,43.09,43.0995,46900.0
2009-08-04 13:40:00,45.44,45.44,45.38,45.39,20500.0,43.109,43.109,43.0521,43.0616,20500.0
2009-08-04 13:50:00,45.38,45.39,45.18,45.26,54600.0,43.0521,43.0616,42.8623,42.9382,54600.0
2009-08-04 14:00:00,45.25,45.31,45.2,45.28,40800.0,42.9287,42.9857,42.8813,42.9572,40800.0
2009-08-04 14:10:00,45.29,45.33,45.29,45.3,25300.0,42.9667,43.0046,42.9667,42.9762,25300.0
2009-08-04 14:20:00,45.3,45.4,45.3,45.4,44600.0,42.9762,43.071,42.9762,43.071,44600.0
2009-08-04 14:30:00,45.4,45.46,45.39,45.44,43500.0,43.071,43.128,43.0616,43.109,43500.0
2009-08-04 14:40:00,45.45,45.48,45.4,45.4,34600.0,43.1185,43.1469,43.071,43.071,34600.0
2009-08-04 14:50:00,45.39,45.4,45.29,45.32,43300.0,43.0616,43.071,42.9667,42.9951,43300.0
2009-08-04 15:00:00,45.31,45.32,45.27,45.29,91700.0,42.9857,42.9951,42.9477,42.9667,91700.0
2009-08-04 15:10:00,45.29,45.3,45.12,45.17,105700.0,42.9667,42.9762,42.8054,42.8528,105700.0
2009-08-04 15:20:00,45.17,45.25,45.16,45.23,63600.0,42.8528,42.9287,42.8434,42.9098,63600.0
2009-08-04 15:30:00,45.22,45.26,45.2,45.21,79100.0,42.9003,42.9382,42.8813,42.8908,79100.0
2009-08-04 15:40:00,45.22,45.24,45.14,45.15,143700.0,42.9003,42.9192,42.8244,42.8339,143700.0
2009-08-04 15:50:00,45.15,45.28,45.15,45.28,218100.0,42.8339,42.9572,42.8339,42.9572,218100.0
2009-08-05 09:30:00,45.4,45.6,44.92,45.14,86900.0,43.071,43.2608,42.6157,42.8244,86900.0
2009-08-05 09:40:00,45.15,45.19,44.85,44.93,76300.0,42.8339,42.8718,42.5493,42.6252,76300.0
2009-08-05 09:50:00,44.93,45.03,44.74,44.84,119500.0,42.6252,42.72,42.4449,42.5398,119500.0
2009-08-05 10:00:00,44.86,44.86,44.56,44.76,95100.0,42.5587,42.5587,42.2741,42.4639,95100.0
2009-08-05 10:10:00,44.74,44.76,44.65,44.69,52000.0,42.4449,42.4639,42.3595,42.3975,52000.0
2009-08-05 10:20:00,44.69,44.9,44.69,44.76,73800.0,42.3975,42.5967,42.3975,42.4639,73800.0
2009-08-05 10:30:00,44.75,44.78,44.63,44.65,61100.0,42.4544,42.4828,42.3405,42.3595,61100.0
2009-08-05 10:40:00,44.65,44.78,44.61,44.74,51300.0,42.3595,42.4828,42.3216,42.4449,51300.0
2009-08-05 10:50:00,44.73,44.96,44.72,44.91,70100.0,42.4354,42.6536,42.4259,42.6062,70100.0
2009-08-05 11:00:00,44.91,45.06,44.89,45.05,55700.0,42.6062,42.7485,42.5872,42.739,55700.0
2009-08-05 11:10:00,45.05,45.07,45.0,45.04,32000.0,42.739,42.758,42.6916,42.7295,32000.0
2009-08-05 11:20:00,45.04,45.07,45.0,45.05,34600.0,42.7295,42.758,42.6916,42.739,34600.0
2009-08-05 11:30:00,45.05,45.07,44.89,44.89,57600.0,42.739,42.758,42.5872,42.5872,57600.0
2009-08-05 11:40:00,44.89,44.98,44.8,44.98,41700.0,42.5872,42.6726,42.5018,42.6726,41700.0
2009-08-05 11:50:00,44.99,45.03,44.89,44.9,62000.0,42.6821,42.72,42.5872,42.5967,62000.0
2009-08-05 12:00:00,44.9,44.98,44.89,44.96,22600.0,42.5967,42.6726,42.5872,42.6536,22600.0
2009-08-05 12:10:00,44.95,45.15,44.95,45.13,26900.0,42.6441,42.8339,42.6441,42.8149,26900.0
2009-08-05 12:20:00,45.13,45.18,45.08,45.1,35900.0,42.8149,42.8623,42.7675,42.7864,35900.0
2009-08-05 12:30:00,45.11,45.11,44.93,44.94,32300.0,42.7959,42.7959,42.6252,42.6346,32300.0
2009-08-05 12:40:00,44.94,45.0,44.94,44.99,30800.0,42.6346,42.6916,42.6346,42.6821,30800.0
2009-08-05 12:50:00,44.98,44.99,44.9,44.9,19300.0,42.6726,42.6821,42.5967,42.5967,19300.0
2009-08-05 13:00:00,44.92,45.01,44.89,44.9,64300.0,42.6157,42.701,42.5872,42.5967,64300.0
2009-08-05 13:10:00,44.9,45.0,44.89,45.0,25000.0,42.5967,42.6916,42.5872,42.6916,25000.0
2009-08-05 13:20:00,45.0,45.18,44.99,45.15,32500.0,42.6916,42.8623,42.6821,42.8339,32500.0
2009-08-05 13:30:00,45.15,45.17,45.15,45.17,17100.0,42.8339,42.8528,42.8339,42.8528,17100.0
2009-08-05 13:40:00,45.16,45.23,45.13,45.15,36700.0,42.8434,42.9098,42.8149,42.8339,36700.0
2009-08-05 13:50:00,45.15,45.18,45.13,45.17,44500.0,42.8339,42.8623,42.8149,42.8528,44500.0
2009-08-05 14:00:00,45.16,45.22,45.15,45.22,63000.0,42.8434,42.9003,42.8339,42.9003,63000.0
2009-08-05 14:10:00,45.22,45.23,45.21,45.22,24800.0,42.9003,42.9098,42.8908,42.9003,24800.0
2009-08-05 14:20:00,45.22,45.23,45.18,45.21,48800.0,42.9003,42.9098,42.8623,42.8908,48800.0
2009-08-05 14:30:00,45.21,45.31,45.21,45.3,79800.0,42.8908,42.9857,42.8908,42.9762,79800.0
2009-08-05 14:40:00,45.29,45.38,45.27,45.37,49600.0,42.9667,43.0521,42.9477,43.0426,49600.0
2009-08-05 14:50:00,45.38,45.4,45.31,45.35,39700.0,43.0521,43.071,42.9857,43.0236,39700.0
2009-08-05 15:00:00,45.36,45.39,45.35,45.38,66600.0,43.0331,43.0616,43.0236,43.0521,66600.0
2009-08-05 15:10:00,45.38,45.39,45.33,45.39,39100.0,43.0521,43.0616,43.0046,43.0616,39100.0
2009-08-05 15:20:00,45.38,45.44,45.35,45.37,108100.0,43.0521,43.109,43.0236,43.0426,108100.0
2009-08-05 15:30:00,45.37,45.37,45.14,45.2,83400.0,43.0426,43.0426,42.8244,42.8813,83400.0
2009-08-05 15:40:00,45.21,45.28,45.16,45.16,92900.0,42.8908,42.9572,42.8434,42.8434,92900.0
2009-08-05 15:50:00,45.16,45.22,45.14,45.2,101700.0,42.8434,42.9003,42.8244,42.8813,101700.0
2009-08-06 09:30:00,45.27,45.5,45.06,45.14,70800.0,42.9477,43.1659,42.7485,42.8244,70800.0
2009-08-06 09:40:00,45.15,45.25,44.7,44.72,73300.0,42.8339,42.9287,42.407,42.4259,73300.0
2009-08-06 09:50:00,44.72,44.83,44.6,44.64,68200.0,42.4259,42.5303,42.3121,42.35,68200.0
2009-08-06 10:00:00,44.64,44.64,44.29,44.35,156300.0,42.35,42.35,42.018,42.0749,156300.0
2009-08-06 10:10:00,44.34,44.47,44.29,44.46,112400.0,42.0654,42.1887,42.018,42.1793,112400.0
2009-08-06 10:20:00,44.45,44.45,44.33,44.42,100800.0,42.1698,42.1698,42.0559,42.1413,100800.0
2009-08-06 10:30:00,44.42,44.59,44.39,44.55,148600.0,42.1413,42.3026,42.1129,42.2646,148600.0
2009-08-06 10:40:00,44.55,44.8,44.55,44.62,131600.0,42.2646,42.5018,42.2646,42.3311,131600.0
2009-08-06 10:50:00,44.62,44.64,44.51,44.55,64600.0,42.3311,42.35,42.2267,42.2646,64600.0
2009-08-06 11:00:00,44.55,44.67,44.54,44.61,56800.0,42.2646,42.3785,42.2552,42.3216,56800.0
2009-08-06 11:10:00,44.61,44.7,44.56,44.7,40600.0,42.3216,42.407,42.2741,42.407,40600.0
2009-08-06 11:20:00,44.7,44.81,44.69,44.73,39800.0,42.407,42.5113,42.3975,42.4354,39800.0
2009-08-06 11:30:00,44.73,44.8,44.65,44.73,53500.0,42.4354,42.5018,42.3595,42.4354,53500.0
2009-08-06 11:40:00,44.73,44.91,44.72,44.9,84400.0,42.4354,42.6062,42.4259,42.5967,84400.0
2009-08-06 11:50:00,44.9,44.91,44.86,44.87,34000.0,42.5967,42.6062,42.5587,42.5682,34000.0
2009-08-06 12:00:00,44.86,44.88,44.82,44.86,28800.0,42.5587,42.5777,42.5208,42.5587,28800.0
2009-08-06 12:10:00,44.86,44.89,44.82,44.87,31400.0,42.5587,42.5872,42.5208,42.5682,31400.0
2009-08-06 12:20:00,44.87,44.87,44.82,44.82,24900.0,42.5682,42.5682,42.5208,42.5208,24900.0
2009-08-06 12:30:00,44.82,44.84,44.78,44.81,41100.0,42.5208,42.5398,42.4828,42.5113,41100.0
2009-08-06 12:40:00,44.8,44.82,44.75,44.81,48300.0,42.5018,42.5208,42.4544,42.5113,48300.0
2009-08-06 12:50:00,44.8,44.83,44.77,44.78,53500.0,42.5018,42.5303,42.4734,42.4828,53500.0
2009-08-06 13:00:00,44.78,44.79,44.7,44.76,31900.0,42.4828,42.4923,42.407,42.4639,31900.0
2009-08-06 13:10:00,44.76,44.77,44.73,44.74,32100.0,42.4639,42.4734,42.4354,42.4449,32100.0
2009-08-06 13:20:00,44.73,44.87,44.73,44.87,72000.0,42.4354,42.5682,42.4354,42.5682,72000.0
2009-08-06 13:30:00,44.85,44.92,44.85,44.89,37700.0,42.5493,42.6157,42.5493,42.5872,37700.0
2009-08-06 13:40:00,44.89,44.89,44.81,44.84,34400.0,42.5872,42.5872,42.5113,42.5398,34400.0
2009-08-06 13:50:00,44.84,44.92,44.83,44.9,64000.0,42.5398,42.6157,42.5303,42.5967,64000.0
2009-08-06 14:00:00,44.9,44.9,44.82,44.87,50600.0,42.5967,42.5967,42.5208,42.5682,50600.0
2009-08-06 14:10:00,44.86,44.91,44.82,44.91,54100.0,42.5587,42.6062,42.5208,42.6062,54100.0
2009-08-06 14:20:00,44.89,44.97,44.87,44.97,54900.0,42.5872,42.6631,42.5682,42.6631,54900.0
2009-08-06 14:30:00,44.95,44.97,44.87,44.89,44400.0,42.6441,42.6631,42.5682,42.5872,44400.0
2009-08-06 14:40:00,44.89,44.89,44.67,44.72,143600.0,42.5872,42.5872,42.3785,42.4259,143600.0
2009-08-06 14:50:00,44.71,44.72,44.65,44.65,51100.0,42.4164,42.4259,42.3595,42.3595,51100.0
2009-08-06 15:00:00,44.65,44.74,44.63,44.71,85100.0,42.3595,42.4449,42.3405,42.4164,85100.0
2009-08-06 15:10:00,44.7,44.74,44.65,44.74,47700.0,42.407,42.4449,42.3595,42.4449,47700.0
2009-08-06 15:20:00,44.73,44.76,44.69,44.72,51700.0,42.4354,42.4639,42.3975,42.4259,51700.0
2009-08-06 15:30:00,44.72,44.74,44.69,44.71,92800.0,42.4259,42.4449,42.3975,42.4164,92800.0
2009-08-06 15:40:00,44.71,44.77,44.68,44.72,97600.0,42.4164,42.4734,42.388,42.4259,97600.0
2009-08-06 15:50:00,44.72,44.75,44.63,44.7,161600.0,42.4259,42.4544,42.3405,42.407,161600.0
2009-08-07 09:30:00,45.03,45.53,44.98,45.41,103500.0,42.72,43.1944,42.6726,43.0805,103500.0
2009-08-07 09:40:00,45.39,45.45,45.18,45.2,73700.0,43.0616,43.1185,42.8623,42.8813,73700.0
2009-08-07 09:50:00,45.19,45.37,45.18,45.29,37200.0,42.8718,43.0426,42.8623,42.9667,37200.0
2009-08-07 10:00:00,45.29,45.3,45.18,45.2,63000.0,42.9667,42.9762,42.8623,42.8813,63000.0
2009-08-07 10:10:00,45.2,45.34,45.2,45.33,85600.0,42.8813,43.0141,42.8813,43.0046,85600.0
2009-08-07 10:20:00,45.34,45.38,45.25,45.34,42500.0,43.0141,43.0521,42.9287,43.0141,42500.0
2009-08-07 10:30:00,45.35,45.61,45.34,45.57,88100.0,43.0236,43.2703,43.0141,43.2323,88100.0
2009-08-07 10:40:00,45.55,45.58,45.36,45.38,70700.0,43.2133,43.2418,43.0331,43.0521,70700.0
2009-08-07 10:50:00,45.38,45.42,45.31,45.4,39700.0,43.0521,43.09,42.9857,43.071,39700.0
2009-08-07 11:00:00,45.4,45.48,45.4,45.43,98700.0,43.071,43.1469,43.071,43.0995,98700.0
2009-08-07 11:10:00,45.43,45.48,45.35,45.37,62300.0,43.0995,43.1469,43.0236,43.0426,62300.0
2009-08-07 11:20:00,45.37,45.39,45.29,45.37,43500.0,43.0426,43.0616,42.9667,43.0426,43500.0
2009-08-07 11:30:00,45.37,45.42,45.35,45.39,23700.0,43.0426,43.09,43.0236,43.0616,23700.0
2009-08-07 11:40:00,45.38,45.4,45.26,45.29,33800.0,43.0521,43.071,42.9382,42.9667,33800.0
2009-08-07 11:50:00,45.29,45.36,45.25,45.33,25500.0,42.9667,43.0331,42.9287,43.0046,25500.0
2009-08-07 12:00:00,45.33,45.37,45.25,45.26,27100.0,43.0046,43.0426,42.9287,42.9382,27100.0
2009-08-07 12:10:00,45.26,45.3,45.25,45.28,30800.0,42.9382,42.9762,42.9287,42.9572,30800.0
2009-08-07 12:20:00,45.29,45.34,45.28,45.32,17600.0,42.9667,43.0141,42.9572,42.9951,17600.0
2009-08-07 12:30:00,45.33,45.41,45.33,45.38,39400.0,43.0046,43.0805,43.0046,43.0521,39400.0
2009-08-07 12:40:00,45.38,45.42,45.37,45.41,36700.0,43.0521,43.09,43.0426,43.0805,36700.0
2009-08-07 12:50:00,45.42,45.43,45.32,45.33,39200.0,43.09,43.0995,42.9951,43.0046,39200.0
2009-08-07 13:00:00,45.32,45.41,45.31,45.31,29800.0,42.9951,43.0805,42.9857,42.9857,29800.0
2009-08-07 13:10:00,45.32,45.38,45.31,45.36,23800.0,42.9951,43.0521,42.9857,43.0331,23800.0
2009-08-07 13:20:00,45.37,45.44,45.36,45.44,56800.0,43.0426,43.109,43.0331,43.109,56800.0
2009-08-07 13:30:00,45.45,45.49,45.4,45.41,35400.0,43.1185,43.1564,43.071,43.0805,35400.0
2009-08-07 13:40:00,45.41,45.43,45.39,45.4,21400.0,43.0805,43.0995,43.0616,43.071,21400.0
2009-08-07 13:50:00,45.4,45.41,45.34,45.39,17400.0,43.071,43.0805,43.0141,43.0616,17400.0
2009-08-07 14:00:00,45.39,45.44,45.36,45.39,37500.0,43.0616,43.109,43.0331,43.0616,37500.0
2009-08-07 14:10:00,45.38,45.41,45.37,45.39,26700.0,43.0521,43.0805,43.0426,43.0616,26700.0
2009-08-07 14:20:00,45.4,45.44,45.32,45.34,39600.0,43.071,43.109,42.9951,43.0141,39600.0
2009-08-07 14:30:00,45.32,45.37,45.27,45.35,27800.0,42.9951,43.0426,42.9477,43.0236,27800.0
2009-08-07 14:40:00,45.35,45.36,45.25,45.26,50900.0,43.0236,43.0331,42.9287,42.9382,50900.0
2009-08-07 14:50:00,45.26,45.26,45.2,45.21,41300.0,42.9382,42.9382,42.8813,42.8908,41300.0
2009-08-07 15:00:00,45.21,45.31,45.19,45.27,111500.0,42.8908,42.9857,42.8718,42.9477,111500.0
2009-08-07 15:10:00,45.27,45.33,45.26,45.31,32600.0,42.9477,43.0046,42.9382,42.9857,32600.0
2009-08-07 15:20:00,45.31,45.35,45.26,45.34,65800.0,42.9857,43.0236,42.9382,43.0141,65800.0
2009-08-07 15:30:00,45.33,45.35,45.26,45.32,106100.0,43.0046,43.0236,42.9382,42.9951,106100.0
2009-08-07 15:40:00,45.33,45.38,45.28,45.32,74900.0,43.0046,43.0521,42.9572,42.9951,74900.0
2009-08-07 15:50:00,45.32,45.35,45.19,45.22,197600.0,42.9951,43.0236,42.8718,42.9003,197600.0
2009-08-10 09:30:00,45.2,45.21,44.69,44.79,111000.0,42.8813,42.8908,42.3975,42.4923,111000.0
2009-08-10 09:40:00,44.82,44.85,44.66,44.67,69800.0,42.5208,42.5493,42.369,42.3785,69800.0
2009-08-10 09:50:00,44.66,44.92,44.65,44.83,57900.0,42.369,42.6157,42.3595,42.5303,57900.0
2009-08-10 10:00:00,44.84,44.86,44.72,44.85,80300.0,42.5398,42.5587,42.4259,42.5493,80300.0
2009-08-10 10:10:00,44.86,44.87,44.73,44.79,65700.0,42.5587,42.5682,42.4354,42.4923,65700.0
2009-08-10 10:20:00,44.8,44.92,44.78,44.88,77100.0,42.5018,42.6157,42.4828,42.5777,77100.0
2009-08-10 10:30:00,44.88,44.92,44.82,44.87,72600.0,42.5777,42.6157,42.5208,42.5682,72600.0
2009-08-10 10:40:00,44.86,44.88,44.81,44.84,58000.0,42.5587,42.5777,42.5113,42.5398,58000.0
2009-08-10 10:50:00,44.85,44.98,44.82,44.88,58400.0,42.5493,42.6726,42.5208,42.5777,58400.0
2009-08-10 11:00:00,44.88,45.04,44.88,45.02,49900.0,42.5777,42.7295,42.5777,42.7105,49900.0
2009-08-10 11:10:00,45.02,45.24,45.01,45.23,55900.0,42.7105,42.9192,42.701,42.9098,55900.0
2009-08-10 11:20:00,45.23,45.29,45.23,45.28,53100.0,42.9098,42.9667,42.9098,42.9572,53100.0
2009-08-10 11:30:00,45.28,45.39,45.25,45.38,51200.0,42.9572,43.0616,42.9287,43.0521,51200.0
2009-08-10 11:40:00,45.39,45.4,45.27,45.33,69800.0,43.0616,43.071,42.9477,43.0046,69800.0
2009-08-10 11:50:00,45.34,45.37,45.3,45.35,43600.0,43.0141,43.0426,42.9762,43.0236,43600.0
2009-08-10 12:00:00,45.35,45.4,45.33,45.37,71700.0,43.0236,43.071,43.0046,43.0426,71700.0
2009-08-10 12:10:00,45.36,45.42,45.35,45.4,122400.0,43.0331,43.09,43.0236,43.071,122400.0
2009-08-10 12:20:00,45.4,45.41,45.33,45.35,70800.0,43.071,43.0805,43.0046,43.0236,70800.0
2009-08-10 12:30:00,45.35,45.4,45.32,45.4,42000.0,43.0236,43.071,42.9951,43.071,42000.0
2009-08-10 12:40:00,45.4,45.4,45.32,45.35,46900.0,43.071,43.071,42.9951,43.0236,46900.0
2009-08-10 12:50:00,45.35,45.45,45.35,45.39,36000.0,43.0236,43.1185,43.0236,43.0616,36000.0
2009-08-10 13:00:00,45.39,45.4,45.35,45.37,42300.0,43.0616,43.071,43.0236,43.0426,42300.0
2009-08-10 13:10:00,45.38,45.44,45.35,45.44,38900.0,43.0521,43.109,43.0236,43.109,38900.0
2009-08-10 13:20:00,45.43,45.48,45.36,45.42,64400.0,43.0995,43.1469,43.0331,43.09,64400.0
2009-08-10 13:30:00,45.42,45.43,45.36,45.36,36600.0,43.09,43.0995,43.0331,43.0331,36600.0
2009-08-10 13:40:00,45.36,45.38,45.33,45.34,33000.0,43.0331,43.0521,43.0046,43.0141,33000.0
2009-08-10 13:50:00,45.34,45.36,45.34,45.35,14000.0,43.0141,43.0331,43.0141,43.0236,14000.0
2009-08-10 14:00:00,45.35,45.42,45.34,45.42,20700.0,43.0236,43.09,43.0141,43.09,20700.0
2009-08-10 14:10:00,45.42,45.45,45.31,45.31,49400.0,43.09,43.1185,42.9857,42.9857,49400.0
2009-08-10 14:20:00,45.32,45.42,45.32,45.4,66100.0,42.9951,43.09,42.9951,43.071,66100.0
2009-08-10 14:30:00,45.41,45.43,45.34,45.38,35300.0,43.0805,43.0995,43.0141,43.0521,35300.0
2009-08-10 14:40:00,45.38,45.41,45.35,45.35,40000.0,43.0521,43.0805,43.0236,43.0236,40000.0
2009-08-10 14:50:00,45.36,45.46,45.28,45.46,39300.0,43.0331,43.128,42.9572,43.128,39300.0
2009-08-10 15:00:00,45.47,45.55,45.46,45.5,67200.0,43.1375,43.2133,43.128,43.1659,67200.0
2009-08-10 15:10:00,45.49,45.52,45.43,45.5,41700.0,43.1564,43.1849,43.0995,43.1659,41700.0
2009-08-10 15:20:00,45.51,45.51,45.35,45.36,82300.0,43.1754,43.1754,43.0236,43.0331,82300.0
2009-08-10 15:30:00,45.36,45.49,45.35,45.46,107100.0,43.0331,43.1564,43.0236,43.128,107100.0
2009-08-10 15:40:00,45.46,45.61,45.42,45.59,87200.0,43.128,43.2703,43.09,43.2513,87200.0
2009-08-10 15:50:00,45.6,45.6,45.53,45.59,133200.0,43.2608,43.2608,43.1944,43.2513,133200.0
2009-08-11 09:30:00,45.38,45.6,45.23,45.31,55100.0,43.0521,43.2608,42.9098,42.9857,55100.0
2009-08-11 09:40:00,45.3,45.33,45.05,45.13,43300.0,42.9762,43.0046,42.739,42.8149,43300.0
2009-08-11 09:50:00,45.16,45.27,45.03,45.25,36600.0,42.8434,42.9477,42.72,42.9287,36600.0
2009-08-11 10:00:00,45.25,45.25,44.96,45.1,59800.0,42.9287,42.9287,42.6536,42.7864,59800.0
2009-08-11 10:10:00,45.11,45.32,45.1,45.24,60100.0,42.7959,42.9951,42.7864,42.9192,60100.0
2009-08-11 10:20:00,45.24,45.3,45.04,45.05,140700.0,42.9192,42.9762,42.7295,42.739,140700.0
2009-08-11 10:30:00,45.05,45.09,45.0,45.02,65700.0,42.739,42.7769,42.6916,42.7105,65700.0
2009-08-11 10:40:00,45.02,45.04,44.96,44.99,49900.0,42.7105,42.7295,42.6536,42.6821,49900.0
2009-08-11 10:50:00,45.0,45.08,44.99,45.01,27500.0,42.6916,42.7675,42.6821,42.701,27500.0
2009-08-11 11:00:00,45.01,45.04,44.94,44.96,238500.0,42.701,42.7295,42.6346,42.6536,238500.0
2009-08-11 11:10:00,44.96,44.97,44.82,44.91,41900.0,42.6536,42.6631,42.5208,42.6062,41900.0
2009-08-11 11:20:00,44.91,44.96,44.8,44.81,54400.0,42.6062,42.6536,42.5018,42.5113,54400.0
2009-08-11 11:30:00,44.82,44.82,44.67,44.67,49300.0,42.5208,42.5208,42.3785,42.3785,49300.0
2009-08-11 11:40:00,44.67,44.79,44.67,44.72,36200.0,42.3785,42.4923,42.3785,42.4259,36200.0
2009-08-11 11:50:00,44.71,44.72,44.6,44.63,133200.0,42.4164,42.4259,42.3121,42.3405,133200.0
2009-08-11 12:00:00,44.62,44.65,44.6,44.62,36500.0,42.3311,42.3595,42.3121,42.3311,36500.0
2009-08-11 12:10:00,44.62,44.64,44.5,44.56,81700.0,42.3311,42.35,42.2172,42.2741,81700.0
2009-08-11 12:20:00,44.56,44.58,44.48,44.51,64300.0,42.2741,42.2931,42.1982,42.2267,64300.0
2009-08-11 12:30:00,44.51,44.52,44.43,44.44,58400.0,42.2267,42.2362,42.1508,42.1603,58400.0
2009-08-11 12:40:00,44.44,44.49,44.42,44.48,32800.0,42.1603,42.2077,42.1413,42.1982,32800.0
2009-08-11 12:50:00,44.48,44.55,44.47,44.54,31900.0,42.1982,42.2646,42.1887,42.2552,31900.0
2009-08-11 13:00:00,44.55,44.64,44.54,44.63,18000.0,42.2646,42.35,42.2552,42.3405,18000.0
2009-08-11 13:10:00,44.63,44.63,44.54,44.6,29900.0,42.3405,42.3405,42.2552,42.3121,29900.0
2009-08-11 13:20:00,44.61,44.67,44.58,44.58,18600.0,42.3216,42.3785,42.2931,42.2931,18600.0
2009-08-11 13:30:00,44.59,44.68,44.58,44.65,15800.0,42.3026,42.388,42.2931,42.3595,15800.0
2009-08-11 13:40:00,44.66,44.71,44.61,44.62,27000.0,42.369,42.4164,42.3216,42.3311,27000.0
2009-08-11 13:50:00,44.64,44.69,44.63,44.64,14700.0,42.35,42.3975,42.3405,42.35,14700.0
2009-08-11 14:00:00,44.65,44.76,44.65,44.71,14700.0,42.3595,42.4639,42.3595,42.4164,14700.0
2009-08-11 14:10:00,44.72,44.82,44.72,44.82,88200.0,42.4259,42.5208,42.4259,42.5208,88200.0
2009-08-11 14:20:00,44.81,44.85,44.77,44.8,45700.0,42.5113,42.5493,42.4734,42.5018,45700.0
2009-08-11 14:30:00,44.81,44.81,44.77,44.77,14100.0,42.5113,42.5113,42.4734,42.4734,14100.0
2009-08-11 14:40:00,44.77,44.8,44.72,44.76,21000.0,42.4734,42.5018,42.4259,42.4639,21000.0
2009-08-11 14:50:00,44.76,44.85,44.75,44.78,34300.0,42.4639,42.5493,42.4544,42.4828,34300.0
2009-08-11 15:00:00,44.78,44.78,44.73,44.75,42300.0,42.4828,42.4828,42.4354,42.4544,42300.0
2009-08-11 15:10:00,44.75,44.77,44.69,44.76,41100.0,42.4544,42.4734,42.3975,42.4639,41100.0
2009-08-11 15:20:00,44.77,44.85,44.71,44.83,66300.0,42.4734,42.5493,42.4164,42.5303,66300.0
2009-08-11 15:30:00,44.84,44.91,44.78,44.78,129800.0,42.5398,42.6062,42.4828,42.4828,129800.0
2009-08-11 15:40:00,44.79,44.83,44.71,44.76,210300.0,42.4923,42.5303,42.4164,42.4639,210300.0
2009-08-11 15:50:00,44.76,44.77,44.63,44.64,242400.0,42.4639,42.4734,42.3405,42.35,242400.0
2009-08-12 09:30:00,44.5,44.79,44.32,44.45,118200.0,42.2172,42.4923,42.0464,42.1698,118200.0
2009-08-12 09:40:00,44.41,44.52,44.39,44.4,78800.0,42.1318,42.2362,42.1129,42.1223,78800.0
2009-08-12 09:50:00,44.41,44.84,44.34,44.8,194900.0,42.1318,42.5398,42.0654,42.5018,194900.0
2009-08-12 10:00:00,44.8,45.34,44.79,45.34,118300.0,42.5018,43.0141,42.4923,43.0141,118300.0
2009-08-12 10:10:00,45.34,45.63,45.31,45.62,109100.0,43.0141,43.2892,42.9857,43.2798,109100.0
2009-08-12 10:20:00,45.62,45.95,45.61,45.7,373200.0,43.2798,43.5928,43.2703,43.3557,373200.0
2009-08-12 10:30:00,45.69,45.79,45.62,45.66,100100.0,43.3462,43.441,43.2798,43.3177,100100.0
2009-08-12 10:40:00,45.66,45.71,45.58,45.7,49300.0,43.3177,43.3651,43.2418,43.3557,49300.0
2009-08-12 10:50:00,45.68,45.69,45.49,45.49,36800.0,43.3367,43.3462,43.1564,43.1564,36800.0
2009-08-12 11:00:00,45.49,45.51,45.4,45.46,54500.0,43.1564,43.1754,43.071,43.128,54500.0
2009-08-12 11:10:00,45.46,45.57,45.37,45.44,49400.0,43.128,43.2323,43.0426,43.109,49400.0
2009-08-12 11:20:00,45.42,45.44,45.34,45.43,61100.0,43.09,43.109,43.0141,43.0995,61100.0
2009-08-12 11:30:00,45.43,45.57,45.43,45.56,45000.0,43.0995,43.2323,43.0995,43.2228,45000.0
2009-08-12 11:40:00,45.56,45.63,45.55,45.62,39400.0,43.2228,43.2892,43.2133,43.2798,39400.0
2009-08-12 11:50:00,45.62,45.72,45.61,45.71,57300.0,43.2798,43.3746,43.2703,43.3651,57300.0
2009-08-12 12:00:00,45.7,45.74,45.69,45.71,43200.0,43.3557,43.3936,43.3462,43.3651,43200.0
2009-08-12 12:10:00,45.71,45.73,45.68,45.7,32000.0,43.3651,43.3841,43.3367,43.3557,32000.0
2009-08-12 12:20:00,45.69,45.7,45.65,45.67,44800.0,43.3462,43.3557,43.3082,43.3272,44800.0
2009-08-12 12:30:00,45.68,45.69,45.54,45.59,49100.0,43.3367,43.3462,43.2039,43.2513,49100.0
2009-08-12 12:40:00,45.57,45.59,45.48,45.51,22100.0,43.2323,43.2513,43.1469,43.1754,22100.0
2009-08-12 12:50:00,45.51,45.65,45.51,45.65,30100.0,43.1754,43.3082,43.1754,43.3082,30100.0
2009-08-12 13:00:00,45.66,45.67,45.58,45.67,21500.0,43.3177,43.3272,43.2418,43.3272,21500.0
2009-08-12 13:10:00,45.67,45.73,45.67,45.69,27700.0,43.3272,43.3841,43.3272,43.3462,27700.0
2009-08-12 13:20:00,45.69,45.74,45.68,45.68,94900.0,43.3462,43.3936,43.3367,43.3367,94900.0
2009-08-12 13:30:00,45.68,45.69,45.58,45.58,23100.0,43.3367,43.3462,43.2418,43.2418,23100.0
2009-08-12 13:40:00,45.58,45.6,45.52,45.56,19800.0,43.2418,43.2608,43.1849,43.2228,19800.0
2009-08-12 13:50:00,45.55,45.64,45.55,45.64,29800.0,43.2133,43.2987,43.2133,43.2987,29800.0
2009-08-12 14:00:00,45.64,45.71,45.62,45.7,28000.0,43.2987,43.3651,43.2798,43.3557,28000.0
2009-08-12 14:10:00,45.7,45.76,45.56,45.65,64400.0,43.3557,43.4126,43.2228,43.3082,64400.0
2009-08-12 14:20:00,45.65,45.82,45.63,45.64,55800.0,43.3082,43.4695,43.2892,43.2987,55800.0
2009-08-12 14:30:00,45.65,45.79,45.6,45.79,116900.0,43.3082,43.441,43.2608,43.441,116900.0
2009-08-12 14:40:00,45.79,45.8,45.72,45.75,126000.0,43.441,43.4505,43.3746,43.4031,126000.0
2009-08-12 14:50:00,45.75,46.05,45.74,46.04,124000.0,43.4031,43.6877,43.3936,43.6782,124000.0
2009-08-12 15:00:00,46.05,46.09,45.94,45.98,94100.0,43.6877,43.7256,43.5833,43.6213,94100.0
2009-08-12 15:10:00,45.98,46.02,45.88,46.02,66800.0,43.6213,43.6592,43.5264,43.6592,66800.0
2009-08-12 15:20:00,46.01,46.13,45.98,46.13,138200.0,43.6497,43.7636,43.6213,43.7636,138200.0
2009-08-12 15:30:00,46.13,46.21,46.05,46.17,385900.0,43.7636,43.8395,43.6877,43.8015,385900.0
2009-08-12 15:40:00,46.17,46.19,45.98,46.04,127700.0,43.8015,43.8205,43.6213,43.6782,127700.0
2009-08-12 15:50:00,46.04,46.07,45.78,45.82,216900.0,43.6782,43.7067,43.4315,43.4695,216900.0
2009-08-13 09:30:00,46.12,46.12,45.05,45.49,36400.0,43.7541,43.7541,42.739,43.1564,36400.0
2009-08-13 09:40:00,45.5,45.52,45.28,45.29,78900.0,43.1659,43.1849,42.9572,42.9667,78900.0
2009-08-13 09:50:00,45.29,45.32,45.14,45.15,36900.0,42.9667,42.9951,42.8244,42.8339,36900.0
2009-08-13 10:00:00,45.14,45.61,45.1,45.29,282300.0,42.8244,43.2703,42.7864,42.9667,282300.0
2009-08-13 10:10:00,45.28,45.52,45.27,45.52,127200.0,42.9572,43.1849,42.9477,43.1849,127200.0
2009-08-13 10:20:00,45.53,45.79,45.33,45.77,223600.0,43.1944,43.441,43.0046,43.4221,223600.0
2009-08-13 10:30:00,45.76,46.2,45.76,46.14,255300.0,43.4126,43.83,43.4126,43.7731,255300.0
2009-08-13 10:40:00,46.14,46.25,46.05,46.12,67600.0,43.7731,43.8774,43.6877,43.7541,67600.0
2009-08-13 10:50:00,46.13,46.18,46.06,46.16,59600.0,43.7636,43.811,43.6972,43.7921,59600.0
2009-08-13 11:00:00,46.16,46.21,46.15,46.19,117800.0,43.7921,43.8395,43.7826,43.8205,117800.0
2009-08-13 11:10:00,46.17,46.2,46.11,46.15,62400.0,43.8015,43.83,43.7446,43.7826,62400.0
2009-08-13 11:20:00,46.15,46.17,46.14,46.14,58500.0,43.7826,43.8015,43.7731,43.7731,58500.0
2009-08-13 11:30:00,46.17,46.17,46.11,46.11,63600.0,43.8015,43.8015,43.7446,43.7446,63600.0
2009-08-13 11:40:00,46.12,46.12,45.95,45.95,55700.0,43.7541,43.7541,43.5928,43.5928,55700.0
2009-08-13 11:50:00,45.96,46.07,45.95,46.0,69600.0,43.6023,43.7067,43.5928,43.6403,69600.0
2009-08-13 12:00:00,46.0,46.1,46.0,46.08,87500.0,43.6403,43.7351,43.6403,43.7162,87500.0
2009-08-13 12:10:00,46.1,46.23,46.05,46.22,147300.0,43.7351,43.8585,43.6877,43.849,147300.0
2009-08-13 12:20:00,46.22,46.29,46.22,46.28,93200.0,43.849,43.9154,43.849,43.9059,93200.0
2009-08-13 12:30:00,46.26,46.29,46.25,46.27,57200.0,43.8869,43.9154,43.8774,43.8964,57200.0
2009-08-13 12:40:00,46.28,46.47,46.27,46.46,88800.0,43.9059,44.0862,43.8964,44.0767,88800.0
2009-08-13 12:50:00,46.46,46.53,46.42,46.51,70200.0,44.0767,44.1431,44.0387,44.1241,70200.0
2009-08-13 13:00:00,46.52,46.72,46.5,46.69,141100.0,44.1336,44.3233,44.1146,44.2949,141100.0
2009-08-13 13:10:00,46.67,46.76,46.64,46.76,129500.0,44.2759,44.3613,44.2474,44.3613,129500.0
2009-08-13 13:20:00,46.75,46.8,46.6,46.61,89700.0,44.3518,44.3992,44.2095,44.219,89700.0
2009-08-13 13:30:00,46.62,46.65,46.51,46.52,65100.0,44.2285,44.2569,44.1241,44.1336,65100.0
2009-08-13 13:40:00,46.53,46.64,46.5,46.63,74500.0,44.1431,44.2474,44.1146,44.2379,74500.0
2009-08-13 13:50:00,46.62,46.65,46.43,46.46,79600.0,44.2285,44.2569,44.0482,44.0767,79600.0
2009-08-13 14:00:00,46.47,46.51,46.41,46.49,108900.0,44.0862,44.1241,44.0292,44.1051,108900.0
2009-08-13 14:10:00,46.49,46.51,46.44,46.51,64700.0,44.1051,44.1241,44.0577,44.1241,64700.0
2009-08-13 14:20:00,46.5,46.62,46.5,46.58,81700.0,44.1146,44.2285,44.1146,44.1905,81700.0
2009-08-13 14:30:00,46.58,46.7,46.56,46.61,70000.0,44.1905,44.3044,44.1715,44.219,70000.0
2009-08-13 14:40:00,46.6,46.68,46.59,46.65,60000.0,44.2095,44.2854,44.2,44.2569,60000.0
2009-08-13 14:50:00,46.65,46.67,46.55,46.59,76500.0,44.2569,44.2759,44.162,44.2,76500.0
2009-08-13 15:00:00,46.58,46.67,46.55,46.62,81500.0,44.1905,44.2759,44.162,44.2285,81500.0
2009-08-13 15:10:00,46.61,46.74,46.59,46.68,128700.0,44.219,44.3423,44.2,44.2854,128700.0
2009-08-13 15:20:00,46.68,46.72,46.63,46.7,148600.0,44.2854,44.3233,44.2379,44.3044,148600.0
2009-08-13 15:30:00,46.7,46.72,46.69,46.72,128100.0,44.3044,44.3233,44.2949,44.3233,128100.0
2009-08-13 15:40:00,46.71,46.79,46.71,46.74,227100.0,44.3138,44.3897,44.3138,44.3423,227100.0
2009-08-13 15:50:00,46.74,46.75,46.68,46.75,200500.0,44.3423,44.3518,44.2854,44.3518,200500.0
2009-08-14 09:30:00,46.53,46.53,45.59,45.62,178000.0,44.1431,44.1431,43.2513,43.2798,178000.0
2009-08-14 09:40:00,45.62,45.79,45.3,45.36,136400.0,43.2798,43.441,42.9762,43.0331,136400.0
2009-08-14 09:50:00,45.35,45.52,45.18,45.24,111800.0,43.0236,43.1849,42.8623,42.9192,111800.0
2009-08-14 10:00:00,45.23,45.23,44.87,45.01,196200.0,42.9098,42.9098,42.5682,42.701,196200.0
2009-08-14 10:10:00,45.02,45.11,44.9,45.1,123600.0,42.7105,42.7959,42.5967,42.7864,123600.0
2009-08-14 10:20:00,45.09,45.49,45.09,45.48,126600.0,42.7769,43.1564,42.7769,43.1469,126600.0
2009-08-14 10:30:00,45.49,45.62,45.41,45.54,165600.0,43.1564,43.2798,43.0805,43.2039,165600.0
2009-08-14 10:40:00,45.54,45.54,45.35,45.5,58900.0,43.2039,43.2039,43.0236,43.1659,58900.0
2009-08-14 10:50:00,45.5,45.63,45.43,45.54,111100.0,43.1659,43.2892,43.0995,43.2039,111100.0
2009-08-14 11:00:00,45.55,45.57,45.39,45.39,78100.0,43.2133,43.2323,43.0616,43.0616,78100.0
2009-08-14 11:10:00,45.38,45.43,45.28,45.28,44700.0,43.0521,43.0995,42.9572,42.9572,44700.0
2009-08-14 11:20:00,45.28,45.37,45.28,45.28,52700.0,42.9572,43.0426,42.9572,42.9572,52700.0
2009-08-14 11:30:00,45.27,45.34,45.16,45.26,54700.0,42.9477,43.0141,42.8434,42.9382,54700.0
2009-08-14 11:40:00,45.27,45.27,45.12,45.13,34500.0,42.9477,42.9477,42.8054,42.8149,34500.0
2009-08-14 11:50:00,45.13,45.17,45.02,45.13,56700.0,42.8149,42.8528,42.7105,42.8149,56700.0
2009-08-14 12:00:00,45.12,45.15,45.03,45.04,50700.0,42.8054,42.8339,42.72,42.7295,50700.0
2009-08-14 12:10:00,45.05,45.2,45.04,45.19,44500.0,42.739,42.8813,42.7295,42.8718,44500.0
2009-08-14 12:20:00,45.19,45.19,45.03,45.06,55300.0,42.8718,42.8718,42.72,42.7485,55300.0
2009-08-14 12:30:00,45.07,45.07,45.0,45.04,35800.0,42.758,42.758,42.6916,42.7295,35800.0
2009-08-14 12:40:00,45.04,45.05,44.94,44.99,52200.0,42.7295,42.739,42.6346,42.6821,52200.0
2009-08-14 12:50:00,44.99,45.0,44.93,44.98,40400.0,42.6821,42.6916,42.6252,42.6726,40400.0
2009-08-14 13:00:00,44.98,45.02,44.91,44.93,78600.0,42.6726,42.7105,42.6062,42.6252,78600.0
2009-08-14 13:10:00,44.93,44.96,44.83,44.91,62300.0,42.6252,42.6536,42.5303,42.6062,62300.0
2009-08-14 13:20:00,44.91,44.91,44.75,44.78,44600.0,42.6062,42.6062,42.4544,42.4828,44600.0
2009-08-14 13:30:00,44.78,44.78,44.71,44.71,43100.0,42.4828,42.4828,42.4164,42.4164,43100.0
2009-08-14 13:40:00,44.72,44.78,44.66,44.76,52100.0,42.4259,42.4828,42.369,42.4639,52100.0
2009-08-14 13:50:00,44.76,44.76,44.69,44.7,31000.0,42.4639,42.4639,42.3975,42.407,31000.0
2009-08-14 14:00:00,44.7,44.75,44.65,44.67,66700.0,42.407,42.4544,42.3595,42.3785,66700.0
2009-08-14 14:10:00,44.66,44.86,44.63,44.83,128900.0,42.369,42.5587,42.3405,42.5303,128900.0
2009-08-14 14:20:00,44.83,44.85,44.75,44.75,60500.0,42.5303,42.5493,42.4544,42.4544,60500.0
2009-08-14 14:30:00,44.75,44.83,44.75,44.77,50100.0,42.4544,42.5303,42.4544,42.4734,50100.0
2009-08-14 14:40:00,44.77,44.8,44.75,44.78,47500.0,42.4734,42.5018,42.4544,42.4828,47500.0
2009-08-14 14:50:00,44.78,44.82,44.75,44.77,53800.0,42.4828,42.5208,42.4544,42.4734,53800.0
2009-08-14 15:00:00,44.78,44.85,44.77,44.81,50700.0,42.4828,42.5493,42.4734,42.5113,50700.0
2009-08-14 15:10:00,44.81,44.82,44.76,44.8,61300.0,42.5113,42.5208,42.4639,42.5018,61300.0
2009-08-14 15:20:00,44.82,44.83,44.77,44.79,77800.0,42.5208,42.5303,42.4734,42.4923,77800.0
2009-08-14 15:30:00,44.79,44.97,44.78,44.96,119600.0,42.4923,42.6631,42.4828,42.6536,119600.0
2009-08-14 15:40:00,44.96,45.11,44.91,44.95,241500.0,42.6536,42.7959,42.6062,42.6441,241500.0
2009-08-14 15:50:00,44.95,45.12,44.95,45.08,367100.0,42.6441,42.8054,42.6441,42.7675,367100.0
2009-08-17 09:30:00,44.71,44.99,44.58,44.65,135900.0,42.4164,42.6821,42.2931,42.3595,135900.0
2009-08-17 09:40:00,44.66,44.86,44.57,44.69,215500.0,42.369,42.5587,42.2836,42.3975,215500.0
2009-08-17 09:50:00,44.67,44.81,44.62,44.77,130800.0,42.3785,42.5113,42.3311,42.4734,130800.0
2009-08-17 10:00:00,44.77,44.78,44.52,44.52,161500.0,42.4734,42.4828,42.2362,42.2362,161500.0
2009-08-17 10:10:00,44.52,44.6,44.5,44.5,76600.0,42.2362,42.3121,42.2172,42.2172,76600.0
2009-08-17 10:20:00,44.51,44.57,44.5,44.53,85400.0,42.2267,42.2836,42.2172,42.2457,85400.0
2009-08-17 10:30:00,44.52,44.59,44.29,44.41,169200.0,42.2362,42.3026,42.018,42.1318,169200.0
2009-08-17 10:40:00,44.44,44.47,44.33,44.38,94300.0,42.1603,42.1887,42.0559,42.1034,94300.0
2009-08-17 10:50:00,44.38,44.44,44.23,44.27,66800.0,42.1034,42.1603,41.9611,41.999,66800.0
2009-08-17 11:00:00,44.27,44.34,44.23,44.24,42300.0,41.999,42.0654,41.9611,41.9705,42300.0
2009-08-17 11:10:00,44.24,44.32,44.21,44.22,59200.0,41.9705,42.0464,41.9421,41.9516,59200.0
2009-08-17 11:20:00,44.22,44.38,44.22,44.33,63200.0,41.9516,42.1034,41.9516,42.0559,63200.0
2009-08-17 11:30:00,44.34,44.5,44.32,44.37,120200.0,42.0654,42.2172,42.0464,42.0939,120200.0
2009-08-17 11:40:00,44.36,44.37,44.2,44.2,54200.0,42.0844,42.0939,41.9326,41.9326,54200.0
2009-08-17 11:50:00,44.2,44.27,44.14,44.17,90200.0,41.9326,41.999,41.8757,41.9041,90200.0
2009-08-17 12:00:00,44.17,44.59,44.09,44.12,222400.0,41.9041,42.3026,41.8282,41.8567,222400.0
2009-08-17 12:10:00,44.13,44.22,44.11,44.2,70300.0,41.8662,41.9516,41.8472,41.9326,70300.0
2009-08-17 12:20:00,44.21,44.31,44.21,44.28,52500.0,41.9421,42.037,41.9421,42.0085,52500.0
2009-08-17 12:30:00,44.28,44.31,44.26,44.29,66300.0,42.0085,42.037,41.9895,42.018,66300.0
2009-08-17 12:40:00,44.3,44.3,44.23,44.24,42400.0,42.0275,42.0275,41.9611,41.9705,42400.0
2009-08-17 12:50:00,44.24,44.34,44.23,44.28,48300.0,41.9705,42.0654,41.9611,42.0085,48300.0
2009-08-17 13:00:00,44.27,44.28,44.17,44.21,60100.0,41.999,42.0085,41.9041,41.9421,60100.0
2009-08-17 13:10:00,44.22,44.28,44.21,44.28,41500.0,41.9516,42.0085,41.9421,42.0085,41500.0
2009-08-17 13:20:00,44.29,44.34,44.22,44.32,178800.0,42.018,42.0654,41.9516,42.0464,178800.0
2009-08-17 13:30:00,44.32,44.36,44.29,44.36,67700.0,42.0464,42.0844,42.018,42.0844,67700.0
2009-08-17 13:40:00,44.35,44.49,44.31,44.46,69600.0,42.0749,42.2077,42.037,42.1793,69600.0
2009-08-17 13:50:00,44.46,44.58,44.45,44.56,97700.0,42.1793,42.2931,42.1698,42.2741,97700.0
2009-08-17 14:00:00,44.56,44.56,44.48,44.53,29300.0,42.2741,42.2741,42.1982,42.2457,29300.0
2009-08-17 14:10:00,44.53,44.7,44.51,44.65,93800.0,42.2457,42.407,42.2267,42.3595,93800.0
2009-08-17 14:20:00,44.65,44.75,44.65,44.75,80900.0,42.3595,42.4544,42.3595,42.4544,80900.0
2009-08-17 14:30:00,44.74,44.9,44.74,44.78,125800.0,42.4449,42.5967,42.4449,42.4828,125800.0
2009-08-17 14:40:00,44.77,44.78,44.67,44.7,110500.0,42.4734,42.4828,42.3785,42.407,110500.0
2009-08-17 14:50:00,44.7,44.7,44.64,44.65,39500.0,42.407,42.407,42.35,42.3595,39500.0
2009-08-17 15:00:00,44.66,44.81,44.65,44.72,66500.0,42.369,42.5113,42.3595,42.4259,66500.0
2009-08-17 15:10:00,44.72,44.77,44.67,44.7,73400.0,42.4259,42.4734,42.3785,42.407,73400.0
2009-08-17 15:20:00,44.69,44.74,44.64,44.74,82500.0,42.3975,42.4449,42.35,42.4449,82500.0
2009-08-17 15:30:00,44.73,44.8,44.72,44.77,82500.0,42.4354,42.5018,42.4259,42.4734,82500.0
2009-08-17 15:40:00,44.77,44.78,44.61,44.67,172000.0,42.4734,42.4828,42.3216,42.3785,172000.0
2009-08-17 15:50:00,44.66,44.8,44.64,44.72,277100.0,42.369,42.5018,42.35,42.4259,277100.0
2009-08-18 09:30:00,44.76,45.15,44.44,44.6,134100.0,42.4639,42.8339,42.1603,42.3121,134100.0
2009-08-18 09:40:00,44.6,44.74,44.48,44.49,67800.0,42.3121,42.4449,42.1982,42.2077,67800.0
2009-08-18 09:50:00,44.5,44.81,44.49,44.81,39500.0,42.2172,42.5113,42.2077,42.5113,39500.0
2009-08-18 10:00:00,44.82,45.0,44.75,44.98,97100.0,42.5208,42.6916,42.4544,42.6726,97100.0
2009-08-18 10:10:00,45.0,45.02,44.82,44.85,53500.0,42.6916,42.7105,42.5208,42.5493,53500.0
2009-08-18 10:20:00,44.85,44.96,44.76,44.81,66000.0,42.5493,42.6536,42.4639,42.5113,66000.0
2009-08-18 10:30:00,44.79,44.94,44.78,44.92,45700.0,42.4923,42.6346,42.4828,42.6157,45700.0
2009-08-18 10:40:00,44.92,44.92,44.82,44.88,30900.0,42.6157,42.6157,42.5208,42.5777,30900.0
2009-08-18 10:50:00,44.88,44.88,44.76,44.78,53600.0,42.5777,42.5777,42.4639,42.4828,53600.0
2009-08-18 11:00:00,44.82,44.88,44.79,44.88,85100.0,42.5208,42.5777,42.4923,42.5777,85100.0
2009-08-18 11:10:00,44.88,44.91,44.78,44.81,66300.0,42.5777,42.6062,42.4828,42.5113,66300.0
2009-08-18 11:20:00,44.82,44.84,44.77,44.81,63600.0,42.5208,42.5398,42.4734,42.5113,63600.0
2009-08-18 11:30:00,44.82,44.98,44.81,44.91,95800.0,42.5208,42.6726,42.5113,42.6062,95800.0
2009-08-18 11:40:00,44.92,44.94,44.82,44.82,41500.0,42.6157,42.6346,42.5208,42.5208,41500.0
2009-08-18 11:50:00,44.82,44.96,44.82,44.96,80700.0,42.5208,42.6536,42.5208,42.6536,80700.0
2009-08-18 12:00:00,44.95,45.0,44.93,44.98,61000.0,42.6441,42.6916,42.6252,42.6726,61000.0
2009-08-18 12:10:00,44.99,45.0,44.9,44.91,39100.0,42.6821,42.6916,42.5967,42.6062,39100.0
2009-08-18 12:20:00,44.91,44.92,44.86,44.88,32000.0,42.6062,42.6157,42.5587,42.5777,32000.0
2009-08-18 12:30:00,44.88,44.92,44.87,44.91,59300.0,42.5777,42.6157,42.5682,42.6062,59300.0
2009-08-18 12:40:00,44.91,44.98,44.91,44.95,69100.0,42.6062,42.6726,42.6062,42.6441,69100.0
2009-08-18 12:50:00,44.95,44.96,44.93,44.94,25100.0,42.6441,42.6536,42.6252,42.6346,25100.0
2009-08-18 13:00:00,44.94,45.0,44.93,44.95,42200.0,42.6346,42.6916,42.6252,42.6441,42200.0
2009-08-18 13:10:00,44.95,44.96,44.91,44.93,45200.0,42.6441,42.6536,42.6062,42.6252,45200.0
2009-08-18 13:20:00,44.93,44.95,44.91,44.92,32300.0,42.6252,42.6441,42.6062,42.6157,32300.0
2009-08-18 13:30:00,44.92,44.93,44.85,44.86,37400.0,42.6157,42.6252,42.5493,42.5587,37400.0
2009-08-18 13:40:00,44.86,44.9,44.86,44.88,47100.0,42.5587,42.5967,42.5587,42.5777,47100.0
2009-08-18 13:50:00,44.88,44.91,44.86,44.9,25500.0,42.5777,42.6062,42.5587,42.5967,25500.0
2009-08-18 14:00:00,44.9,44.96,44.88,44.88,67400.0,42.5967,42.6536,42.5777,42.5777,67400.0
2009-08-18 14:10:00,44.88,44.93,44.88,44.89,43700.0,42.5777,42.6252,42.5777,42.5872,43700.0
2009-08-18 14:20:00,44.89,44.97,44.88,44.96,55000.0,42.5872,42.6631,42.5777,42.6536,55000.0
2009-08-18 14:30:00,44.96,44.99,44.9,44.94,60000.0,42.6536,42.6821,42.5967,42.6346,60000.0
2009-08-18 14:40:00,44.94,44.96,44.92,44.93,35400.0,42.6346,42.6536,42.6157,42.6252,35400.0
2009-08-18 14:50:00,44.93,44.97,44.91,44.91,31900.0,42.6252,42.6631,42.6062,42.6062,31900.0
2009-08-18 15:00:00,44.91,44.99,44.91,44.95,62900.0,42.6062,42.6821,42.6062,42.6441,62900.0
2009-08-18 15:10:00,44.95,44.96,44.88,44.91,174300.0,42.6441,42.6536,42.5777,42.6062,174300.0
2009-08-18 15:20:00,44.9,44.93,44.83,44.88,229900.0,42.5967,42.6252,42.5303,42.5777,229900.0
2009-08-18 15:30:00,44.88,44.9,44.85,44.87,245000.0,42.5777,42.5967,42.5493,42.5682,245000.0
2009-08-18 15:40:00,44.86,44.87,44.85,44.85,80000.0,42.5587,42.5682,42.5493,42.5493,80000.0
2009-08-18 15:50:00,44.86,44.91,44.78,44.88,323100.0,42.5587,42.6062,42.4828,42.5777,323100.0
2009-08-19 09:30:00,44.59,44.98,44.36,44.83,120300.0,42.3026,42.6726,42.0844,42.5303,120300.0
2009-08-19 09:40:00,44.83,45.06,44.83,44.95,62600.0,42.5303,42.7485,42.5303,42.6441,62600.0
2009-08-19 09:50:00,44.94,45.05,44.89,44.91,47400.0,42.6346,42.739,42.5872,42.6062,47400.0
2009-08-19 10:00:00,44.91,45.04,44.91,44.92,58500.0,42.6062,42.7295,42.6062,42.6157,58500.0
2009-08-19 10:10:00,44.93,44.99,44.89,44.93,36800.0,42.6252,42.6821,42.5872,42.6252,36800.0
2009-08-19 10:20:00,44.92,44.97,44.9,44.95,36000.0,42.6157,42.6631,42.5967,42.6441,36000.0
2009-08-19 10:30:00,44.95,45.04,44.83,44.83,103500.0,42.6441,42.7295,42.5303,42.5303,103500.0
2009-08-19 10:40:00,44.83,44.92,44.83,44.86,67300.0,42.5303,42.6157,42.5303,42.5587,67300.0
2009-08-19 10:50:00,44.86,44.9,44.79,44.8,83900.0,42.5587,42.5967,42.4923,42.5018,83900.0
2009-08-19 11:00:00,44.79,44.84,44.76,44.8,76800.0,42.4923,42.5398,42.4639,42.5018,76800.0
2009-08-19 11:10:00,44.79,44.88,44.69,44.88,124900.0,42.4923,42.5777,42.3975,42.5777,124900.0
2009-08-19 11:20:00,44.88,44.89,44.76,44.81,62000.0,42.5777,42.5872,42.4639,42.5113,62000.0
2009-08-19 11:30:00,44.8,44.81,44.69,44.7,55300.0,42.5018,42.5113,42.3975,42.407,55300.0
2009-08-19 11:40:00,44.69,44.71,44.6,44.7,72700.0,42.3975,42.4164,42.3121,42.407,72700.0
2009-08-19 11:50:00,44.7,44.78,44.69,44.74,105600.0,42.407,42.4828,42.3975,42.4449,105600.0
2009-08-19 12:00:00,44.75,44.79,44.68,44.7,122700.0,42.4544,42.4923,42.388,42.407,122700.0
2009-08-19 12:10:00,44.7,44.73,44.67,44.7,90800.0,42.407,42.4354,42.3785,42.407,90800.0
2009-08-19 12:20:00,44.7,44.77,44.69,44.74,55100.0,42.407,42.4734,42.3975,42.4449,55100.0
2009-08-19 12:30:00,44.74,44.74,44.71,44.74,52400.0,42.4449,42.4449,42.4164,42.4449,52400.0
2009-08-19 12:40:00,44.74,44.74,44.73,44.74,31700.0,42.4449,42.4449,42.4354,42.4449,31700.0
2009-08-19 12:50:00,44.74,44.75,44.73,44.74,34800.0,42.4449,42.4544,42.4354,42.4449,34800.0
2009-08-19 13:00:00,44.74,44.75,44.73,44.74,69800.0,42.4449,42.4544,42.4354,42.4449,69800.0
2009-08-19 13:10:00,44.75,44.75,44.73,44.74,64900.0,42.4544,42.4544,42.4354,42.4449,64900.0
2009-08-19 13:20:00,44.74,44.77,44.73,44.76,61200.0,42.4449,42.4734,42.4354,42.4639,61200.0
2009-08-19 13:30:00,44.76,44.84,44.76,44.83,62600.0,42.4639,42.5398,42.4639,42.5303,62600.0
2009-08-19 13:40:00,44.82,44.88,44.8,44.85,116200.0,42.5208,42.5777,42.5018,42.5493,116200.0
2009-08-19 13:50:00,44.85,44.87,44.81,44.81,74600.0,42.5493,42.5682,42.5113,42.5113,74600.0
2009-08-19 14:00:00,44.81,44.88,44.79,44.79,67400.0,42.5113,42.5777,42.4923,42.4923,67400.0
2009-08-19 14:10:00,44.8,44.82,44.75,44.77,60700.0,42.5018,42.5208,42.4544,42.4734,60700.0
2009-08-19 14:20:00,44.77,44.78,44.72,44.76,65900.0,42.4734,42.4828,42.4259,42.4639,65900.0
2009-08-19 14:30:00,44.75,44.8,44.73,44.78,59700.0,42.4544,42.5018,42.4354,42.4828,59700.0
2009-08-19 14:40:00,44.77,44.82,44.75,44.78,51500.0,42.4734,42.5208,42.4544,42.4828,51500.0
2009-08-19 14:50:00,44.78,44.9,44.78,44.9,101700.0,42.4828,42.5967,42.4828,42.5967,101700.0
2009-08-19 15:00:00,44.9,44.9,44.7,44.74,103200.0,42.5967,42.5967,42.407,42.4449,103200.0
2009-08-19 15:10:00,44.75,44.78,44.67,44.77,99000.0,42.4544,42.4828,42.3785,42.4734,99000.0
2009-08-19 15:20:00,44.77,44.85,44.76,44.85,57800.0,42.4734,42.5493,42.4639,42.5493,57800.0
2009-08-19 15:30:00,44.85,44.9,44.82,44.89,109600.0,42.5493,42.5967,42.5208,42.5872,109600.0
2009-08-19 15:40:00,44.9,44.96,44.85,44.95,163800.0,42.5967,42.6536,42.5493,42.6441,163800.0
2009-08-19 15:50:00,44.95,45.01,44.92,44.97,393600.0,42.6441,42.701,42.6157,42.6631,393600.0
2009-08-20 09:30:00,45.08,45.44,44.86,45.05,62500.0,42.7675,43.109,42.5587,42.739,62500.0
2009-08-20 09:40:00,45.08,45.14,44.97,45.09,74900.0,42.7675,42.8244,42.6631,42.7769,74900.0
2009-08-20 09:50:00,45.09,45.22,45.07,45.2,71800.0,42.7769,42.9003,42.758,42.8813,71800.0
2009-08-20 10:00:00,45.21,45.29,45.19,45.23,69500.0,42.8908,42.9667,42.8718,42.9098,69500.0
2009-08-20 10:10:00,45.23,45.33,45.22,45.29,70400.0,42.9098,43.0046,42.9003,42.9667,70400.0
2009-08-20 10:20:00,45.3,45.35,45.27,45.34,59900.0,42.9762,43.0236,42.9477,43.0141,59900.0
2009-08-20 10:30:00,45.35,45.35,45.27,45.33,61300.0,43.0236,43.0236,42.9477,43.0046,61300.0
2009-08-20 10:40:00,45.33,45.37,45.32,45.37,58600.0,43.0046,43.0426,42.9951,43.0426,58600.0
2009-08-20 10:50:00,45.37,45.38,45.29,45.31,41600.0,43.0426,43.0521,42.9667,42.9857,41600.0
2009-08-20 11:00:00,45.31,45.35,45.28,45.35,59500.0,42.9857,43.0236,42.9572,43.0236,59500.0
2009-08-20 11:10:00,45.34,45.4,45.33,45.36,46000.0,43.0141,43.071,43.0046,43.0331,46000.0
2009-08-20 11:20:00,45.37,45.37,45.29,45.33,46200.0,43.0426,43.0426,42.9667,43.0046,46200.0
2009-08-20 11:30:00,45.34,45.37,45.26,45.27,60700.0,43.0141,43.0426,42.9382,42.9477,60700.0
2009-08-20 11:40:00,45.29,45.35,45.27,45.32,51900.0,42.9667,43.0236,42.9477,42.9951,51900.0
2009-08-20 11:50:00,45.33,45.33,45.27,45.29,43800.0,43.0046,43.0046,42.9477,42.9667,43800.0
2009-08-20 12:00:00,45.28,45.35,45.27,45.34,27900.0,42.9572,43.0236,42.9477,43.0141,27900.0
2009-08-20 12:10:00,45.34,45.35,45.32,45.34,23500.0,43.0141,43.0236,42.9951,43.0141,23500.0
2009-08-20 12:20:00,45.34,45.35,45.28,45.34,52200.0,43.0141,43.0236,42.9572,43.0141,52200.0
2009-08-20 12:30:00,45.33,45.37,45.32,45.35,21900.0,43.0046,43.0426,42.9951,43.0236,21900.0
2009-08-20 12:40:00,45.35,45.36,45.33,45.34,35300.0,43.0236,43.0331,43.0046,43.0141,35300.0
2009-08-20 12:50:00,45.33,45.35,45.31,45.34,19100.0,43.0046,43.0236,42.9857,43.0141,19100.0
2009-08-20 13:00:00,45.33,45.35,45.33,45.34,31700.0,43.0046,43.0236,43.0046,43.0141,31700.0
2009-08-20 13:10:00,45.34,45.35,45.32,45.35,22000.0,43.0141,43.0236,42.9951,43.0236,22000.0
2009-08-20 13:20:00,45.33,45.35,45.31,45.33,30000.0,43.0046,43.0236,42.9857,43.0046,30000.0
2009-08-20 13:30:00,45.33,45.33,45.29,45.29,34200.0,43.0046,43.0046,42.9667,42.9667,34200.0
2009-08-20 13:40:00,45.3,45.3,45.27,45.29,23600.0,42.9762,42.9762,42.9477,42.9667,23600.0
2009-08-20 13:50:00,45.3,45.34,45.28,45.3,33300.0,42.9762,43.0141,42.9572,42.9762,33300.0
2009-08-20 14:00:00,45.3,45.3,45.29,45.3,24200.0,42.9762,42.9762,42.9667,42.9762,24200.0
2009-08-20 14:10:00,45.3,45.31,45.28,45.29,33200.0,42.9762,42.9857,42.9572,42.9667,33200.0
2009-08-20 14:20:00,45.3,45.32,45.26,45.29,32400.0,42.9762,42.9951,42.9382,42.9667,32400.0
2009-08-20 14:30:00,45.29,45.3,45.26,45.28,39500.0,42.9667,42.9762,42.9382,42.9572,39500.0
2009-08-20 14:40:00,45.29,45.29,45.24,45.26,35800.0,42.9667,42.9667,42.9192,42.9382,35800.0
2009-08-20 14:50:00,45.26,45.3,45.25,45.3,32500.0,42.9382,42.9762,42.9287,42.9762,32500.0
2009-08-20 15:00:00,45.3,45.37,45.27,45.35,66500.0,42.9762,43.0426,42.9477,43.0236,66500.0
2009-08-20 15:10:00,45.35,45.35,45.33,45.35,35600.0,43.0236,43.0236,43.0046,43.0236,35600.0
2009-08-20 15:20:00,45.35,45.4,45.33,45.4,49600.0,43.0236,43.071,43.0046,43.071,49600.0
2009-08-20 15:30:00,45.4,45.49,45.38,45.46,116700.0,43.071,43.1564,43.0521,43.128,116700.0
2009-08-20 15:40:00,45.48,45.5,45.37,45.4,130700.0,43.1469,43.1659,43.0426,43.071,130700.0
2009-08-20 15:50:00,45.4,45.41,45.31,45.39,268100.0,43.071,43.0805,42.9857,43.0616,268100.0
2009-08-21 09:30:00,45.95,46.0,45.46,45.79,538500.0,43.5928,43.6403,43.128,43.441,538500.0
2009-08-21 09:40:00,45.78,45.95,45.78,45.93,131500.0,43.4315,43.5928,43.4315,43.5739,131500.0
2009-08-21 09:50:00,45.9,45.92,45.8,45.88,93200.0,43.5454,43.5644,43.4505,43.5264,93200.0
2009-08-21 10:00:00,45.89,45.95,45.85,45.88,156700.0,43.5359,43.5928,43.498,43.5264,156700.0
2009-08-21 10:10:00,45.88,45.95,45.86,45.88,127800.0,43.5264,43.5928,43.5074,43.5264,127800.0
2009-08-21 10:20:00,45.88,46.01,45.88,46.0,71800.0,43.5264,43.6497,43.5264,43.6403,71800.0
2009-08-21 10:30:00,46.0,46.06,45.94,45.99,314700.0,43.6403,43.6972,43.5833,43.6308,314700.0
2009-08-21 10:40:00,45.99,46.05,45.98,46.01,122300.0,43.6308,43.6877,43.6213,43.6497,122300.0
2009-08-21 10:50:00,46.01,46.06,45.99,46.06,37700.0,43.6497,43.6972,43.6308,43.6972,37700.0
2009-08-21 11:00:00,46.06,46.1,46.0,46.03,57700.0,43.6972,43.7351,43.6403,43.6687,57700.0
2009-08-21 11:10:00,46.02,46.04,45.98,45.98,27200.0,43.6592,43.6782,43.6213,43.6213,27200.0
2009-08-21 11:20:00,46.0,46.01,45.95,45.98,36100.0,43.6403,43.6497,43.5928,43.6213,36100.0
2009-08-21 11:30:00,45.98,46.03,45.95,45.98,94700.0,43.6213,43.6687,43.5928,43.6213,94700.0
2009-08-21 11:40:00,45.98,46.0,45.91,45.98,27600.0,43.6213,43.6403,43.5549,43.6213,27600.0
2009-08-21 11:50:00,45.98,46.01,45.96,45.98,19200.0,43.6213,43.6497,43.6023,43.6213,19200.0
2009-08-21 12:00:00,45.97,46.0,45.96,45.97,19600.0,43.6118,43.6403,43.6023,43.6118,19600.0
2009-08-21 12:10:00,45.96,45.98,45.94,45.95,28200.0,43.6023,43.6213,43.5833,43.5928,28200.0
2009-08-21 12:20:00,45.95,45.95,45.88,45.9,71300.0,43.5928,43.5928,43.5264,43.5454,71300.0
2009-08-21 12:30:00,45.9,45.93,45.88,45.89,50000.0,43.5454,43.5739,43.5264,43.5359,50000.0
2009-08-21 12:40:00,45.9,45.94,45.87,45.94,70400.0,43.5454,43.5833,43.5169,43.5833,70400.0
2009-08-21 12:50:00,45.94,45.96,45.89,45.92,30000.0,43.5833,43.6023,43.5359,43.5644,30000.0
2009-08-21 13:00:00,45.92,46.0,45.92,45.96,28600.0,43.5644,43.6403,43.5644,43.6023,28600.0
2009-08-21 13:10:00,45.96,45.98,45.94,45.95,18700.0,43.6023,43.6213,43.5833,43.5928,18700.0
2009-08-21 13:20:00,45.94,45.95,45.94,45.95,7800.0,43.5833,43.5928,43.5833,43.5928,7800.0
2009-08-21 13:30:00,45.94,45.95,45.85,45.88,36200.0,43.5833,43.5928,43.498,43.5264,36200.0
2009-08-21 13:40:00,45.88,45.92,45.88,45.9,27500.0,43.5264,43.5644,43.5264,43.5454,27500.0
2009-08-21 13:50:00,45.91,45.92,45.89,45.89,22000.0,43.5549,43.5644,43.5359,43.5359,22000.0
2009-08-21 14:00:00,45.89,45.91,45.87,45.89,29100.0,43.5359,43.5549,43.5169,43.5359,29100.0
2009-08-21 14:10:00,45.9,45.9,45.87,45.88,51500.0,43.5454,43.5454,43.5169,43.5264,51500.0
2009-08-21 14:20:00,45.87,45.9,45.79,45.83,57900.0,43.5169,43.5454,43.441,43.479,57900.0
2009-08-21 14:30:00,45.83,45.85,45.81,45.84,29100.0,43.479,43.498,43.46,43.4885,29100.0
2009-08-21 14:40:00,45.84,45.87,45.84,45.87,24200.0,43.4885,43.5169,43.4885,43.5169,24200.0
2009-08-21 14:50:00,45.87,45.87,45.82,45.85,28300.0,43.5169,43.5169,43.4695,43.498,28300.0
2009-08-21 15:00:00,45.85,45.92,45.84,45.89,46200.0,43.498,43.5644,43.4885,43.5359,46200.0
2009-08-21 15:10:00,45.89,45.95,45.87,45.94,95500.0,43.5359,43.5928,43.5169,43.5833,95500.0
2009-08-21 15:20:00,45.94,45.94,45.86,45.89,65400.0,43.5833,43.5833,43.5074,43.5359,65400.0
2009-08-21 15:30:00,45.89,45.98,45.88,45.89,67000.0,43.5359,43.6213,43.5264,43.5359,67000.0
2009-08-21 15:40:00,45.9,45.9,45.78,45.79,232100.0,43.5454,43.5454,43.4315,43.441,232100.0
2009-08-21 15:50:00,45.8,45.81,45.58,45.68,453900.0,43.4505,43.46,43.2418,43.3367,453900.0
2009-08-24 09:30:00,45.98,46.05,45.62,45.82,113600.0,43.6213,43.6877,43.2798,43.4695,113600.0
2009-08-24 09:40:00,45.85,45.9,45.71,45.85,174500.0,43.498,43.5454,43.3651,43.498,174500.0
2009-08-24 09:50:00,45.85,45.91,45.76,45.8,124600.0,43.498,43.5549,43.4126,43.4505,124600.0
2009-08-24 10:00:00,45.79,45.88,45.78,45.82,76300.0,43.441,43.5264,43.4315,43.4695,76300.0
2009-08-24 10:10:00,45.83,45.83,45.7,45.76,50000.0,43.479,43.479,43.3557,43.4126,50000.0
2009-08-24 10:20:00,45.75,45.76,45.69,45.7,62800.0,43.4031,43.4126,43.3462,43.3557,62800.0
2009-08-24 10:30:00,45.71,45.74,45.56,45.65,67200.0,43.3651,43.3936,43.2228,43.3082,67200.0
2009-08-24 10:40:00,45.64,45.65,45.56,45.59,97500.0,43.2987,43.3082,43.2228,43.2513,97500.0
2009-08-24 10:50:00,45.58,45.61,45.58,45.59,44800.0,43.2418,43.2703,43.2418,43.2513,44800.0
2009-08-24 11:00:00,45.59,45.62,45.56,45.59,64400.0,43.2513,43.2798,43.2228,43.2513,64400.0
2009-08-24 11:10:00,45.59,45.6,45.57,45.59,43800.0,43.2513,43.2608,43.2323,43.2513,43800.0
2009-08-24 11:20:00,45.6,45.61,45.54,45.55,76400.0,43.2608,43.2703,43.2039,43.2133,76400.0
2009-08-24 11:30:00,45.55,45.6,45.54,45.55,70500.0,43.2133,43.2608,43.2039,43.2133,70500.0
2009-08-24 11:40:00,45.57,45.61,45.54,45.6,40300.0,43.2323,43.2703,43.2039,43.2608,40300.0
2009-08-24 11:50:00,45.6,45.61,45.59,45.59,38300.0,43.2608,43.2703,43.2513,43.2513,38300.0
2009-08-24 12:00:00,45.6,45.61,45.59,45.6,55500.0,43.2608,43.2703,43.2513,43.2608,55500.0
2009-08-24 12:10:00,45.6,45.6,45.59,45.59,20400.0,43.2608,43.2608,43.2513,43.2513,20400.0
2009-08-24 12:20:00,45.6,45.61,45.59,45.59,60800.0,43.2608,43.2703,43.2513,43.2513,60800.0
2009-08-24 12:30:00,45.59,45.6,45.54,45.57,97600.0,43.2513,43.2608,43.2039,43.2323,97600.0
2009-08-24 12:40:00,45.57,45.6,45.56,45.56,55600.0,43.2323,43.2608,43.2228,43.2228,55600.0
2009-08-24 12:50:00,45.57,45.57,45.54,45.55,37100.0,43.2323,43.2323,43.2039,43.2133,37100.0
2009-08-24 13:00:00,45.55,45.56,45.44,45.44,80300.0,43.2133,43.2228,43.109,43.109,80300.0
2009-08-24 13:10:00,45.44,45.52,45.41,45.49,54500.0,43.109,43.1849,43.0805,43.1564,54500.0
2009-08-24 13:20:00,45.5,45.51,45.4,45.45,60000.0,43.1659,43.1754,43.071,43.1185,60000.0
2009-08-24 13:30:00,45.45,45.51,45.43,45.49,38300.0,43.1185,43.1754,43.0995,43.1564,38300.0
2009-08-24 13:40:00,45.48,45.52,45.45,45.49,53000.0,43.1469,43.1849,43.1185,43.1564,53000.0
2009-08-24 13:50:00,45.49,45.51,45.49,45.49,26700.0,43.1564,43.1754,43.1564,43.1564,26700.0
2009-08-24 14:00:00,45.49,45.51,45.49,45.49,35600.0,43.1564,43.1754,43.1564,43.1564,35600.0
2009-08-24 14:10:00,45.49,45.57,45.49,45.57,38400.0,43.1564,43.2323,43.1564,43.2323,38400.0
2009-08-24 14:20:00,45.56,45.59,45.51,45.52,54400.0,43.2228,43.2513,43.1754,43.1849,54400.0
2009-08-24 14:30:00,45.53,45.53,45.46,45.52,37500.0,43.1944,43.1944,43.128,43.1849,37500.0
2009-08-24 14:40:00,45.52,45.52,45.47,45.47,28000.0,43.1849,43.1849,43.1375,43.1375,28000.0
2009-08-24 14:50:00,45.47,45.5,45.4,45.41,65600.0,43.1375,43.1659,43.071,43.0805,65600.0
2009-08-24 15:00:00,45.42,45.46,45.33,45.35,79500.0,43.09,43.128,43.0046,43.0236,79500.0
2009-08-24 15:10:00,45.35,45.41,45.31,45.33,55100.0,43.0236,43.0805,42.9857,43.0046,55100.0
2009-08-24 15:20:00,45.33,45.41,45.31,45.4,97900.0,43.0046,43.0805,42.9857,43.071,97900.0
2009-08-24 15:30:00,45.4,45.46,45.34,45.35,194200.0,43.071,43.128,43.0141,43.0236,194200.0
2009-08-24 15:40:00,45.35,45.35,45.29,45.31,168100.0,43.0236,43.0236,42.9667,42.9857,168100.0
2009-08-24 15:50:00,45.31,45.35,45.27,45.31,219400.0,42.9857,43.0236,42.9477,42.9857,219400.0
2009-08-25 09:30:00,45.47,45.64,45.32,45.45,223300.0,43.1375,43.2987,42.9951,43.1185,223300.0
2009-08-25 09:40:00,45.45,45.62,45.45,45.62,156600.0,43.1185,43.2798,43.1185,43.2798,156600.0
2009-08-25 09:50:00,45.61,45.63,45.51,45.56,165500.0,43.2703,43.2892,43.1754,43.2228,165500.0
2009-08-25 10:00:00,45.57,45.87,45.56,45.82,252800.0,43.2323,43.5169,43.2228,43.4695,252800.0
2009-08-25 10:10:00,45.84,45.95,45.66,45.68,93600.0,43.4885,43.5928,43.3177,43.3367,93600.0
2009-08-25 10:20:00,45.7,45.86,45.68,45.86,66700.0,43.3557,43.5074,43.3367,43.5074,66700.0
2009-08-25 10:30:00,45.85,45.94,45.82,45.92,51100.0,43.498,43.5833,43.4695,43.5644,51100.0
2009-08-25 10:40:00,45.93,45.98,45.92,45.94,78100.0,43.5739,43.6213,43.5644,43.5833,78100.0
2009-08-25 10:50:00,45.94,46.07,45.93,46.07,140100.0,43.5833,43.7067,43.5739,43.7067,140100.0
2009-08-25 11:00:00,46.06,46.08,45.98,45.99,60000.0,43.6972,43.7162,43.6213,43.6308,60000.0
2009-08-25 11:10:00,45.99,45.99,45.92,45.94,63900.0,43.6308,43.6308,43.5644,43.5833,63900.0
2009-08-25 11:20:00,45.95,46.04,45.94,46.02,39500.0,43.5928,43.6782,43.5833,43.6592,39500.0
2009-08-25 11:30:00,46.01,46.04,46.0,46.01,35900.0,43.6497,43.6782,43.6403,43.6497,35900.0
2009-08-25 11:40:00,46.02,46.11,46.0,46.1,61600.0,43.6592,43.7446,43.6403,43.7351,61600.0
2009-08-25 11:50:00,46.1,46.13,46.0,46.0,97700.0,43.7351,43.7636,43.6403,43.6403,97700.0
2009-08-25 12:00:00,46.01,46.09,46.01,46.04,42600.0,43.6497,43.7256,43.6497,43.6782,42600.0
2009-08-25 12:10:00,46.03,46.05,45.94,45.95,117000.0,43.6687,43.6877,43.5833,43.5928,117000.0
2009-08-25 12:20:00,45.95,46.09,45.95,46.09,37700.0,43.5928,43.7256,43.5928,43.7256,37700.0
2009-08-25 12:30:00,46.09,46.14,46.02,46.13,38200.0,43.7256,43.7731,43.6592,43.7636,38200.0
2009-08-25 12:40:00,46.13,46.19,46.13,46.17,43200.0,43.7636,43.8205,43.7636,43.8015,43200.0
2009-08-25 12:50:00,46.19,46.19,46.12,46.12,44500.0,43.8205,43.8205,43.7541,43.7541,44500.0
2009-08-25 13:00:00,46.13,46.15,46.12,46.13,48300.0,43.7636,43.7826,43.7541,43.7636,48300.0
2009-08-25 13:10:00,46.14,46.23,46.13,46.22,79800.0,43.7731,43.8585,43.7636,43.849,79800.0
2009-08-25 13:20:00,46.23,46.23,46.18,46.21,89500.0,43.8585,43.8585,43.811,43.8395,89500.0
2009-08-25 13:30:00,46.21,46.24,46.15,46.19,115900.0,43.8395,43.868,43.7826,43.8205,115900.0
2009-08-25 13:40:00,46.19,46.2,46.05,46.1,25900.0,43.8205,43.83,43.6877,43.7351,25900.0
2009-08-25 13:50:00,46.1,46.1,45.92,45.95,37600.0,43.7351,43.7351,43.5644,43.5928,37600.0
2009-08-25 14:00:00,45.95,45.97,45.89,45.91,34200.0,43.5928,43.6118,43.5359,43.5549,34200.0
2009-08-25 14:10:00,45.92,45.92,45.76,45.77,67600.0,43.5644,43.5644,43.4126,43.4221,67600.0
2009-08-25 14:20:00,45.77,45.81,45.72,45.72,45200.0,43.4221,43.46,43.3746,43.3746,45200.0
2009-08-25 14:30:00,45.73,45.73,45.67,45.67,68600.0,43.3841,43.3841,43.3272,43.3272,68600.0
2009-08-25 14:40:00,45.68,45.76,45.66,45.74,43800.0,43.3367,43.4126,43.3177,43.3936,43800.0
2009-08-25 14:50:00,45.75,45.84,45.74,45.82,31500.0,43.4031,43.4885,43.3936,43.4695,31500.0
2009-08-25 15:00:00,45.83,45.88,45.81,45.82,45900.0,43.479,43.5264,43.46,43.4695,45900.0
2009-08-25 15:10:00,45.82,45.82,45.73,45.78,53000.0,43.4695,43.4695,43.3841,43.4315,53000.0
2009-08-25 15:20:00,45.78,45.83,45.74,45.78,56500.0,43.4315,43.479,43.3936,43.4315,56500.0
2009-08-25 15:30:00,45.79,45.79,45.66,45.77,87300.0,43.441,43.441,43.3177,43.4221,87300.0
2009-08-25 15:40:00,45.78,45.81,45.74,45.75,89100.0,43.4315,43.46,43.3936,43.4031,89100.0
2009-08-25 15:50:00,45.75,45.85,45.72,45.76,159900.0,43.4031,43.498,43.3746,43.4126,159900.0
2009-08-26 09:30:00,45.79,45.88,45.46,45.51,146800.0,43.441,43.5264,43.128,43.1754,146800.0
2009-08-26 09:40:00,45.51,45.67,45.47,45.59,71600.0,43.1754,43.3272,43.1375,43.2513,71600.0
2009-08-26 09:50:00,45.62,45.84,45.58,45.82,53500.0,43.2798,43.4885,43.2418,43.4695,53500.0
2009-08-26 10:00:00,45.85,45.94,45.77,45.89,53500.0,43.498,43.5833,43.4221,43.5359,53500.0
2009-08-26 10:10:00,45.91,46.0,45.88,45.95,39700.0,43.5549,43.6403,43.5264,43.5928,39700.0
2009-08-26 10:20:00,45.95,46.03,45.93,46.0,48000.0,43.5928,43.6687,43.5739,43.6403,48000.0
2009-08-26 10:30:00,46.0,46.03,45.92,45.97,61800.0,43.6403,43.6687,43.5644,43.6118,61800.0
2009-08-26 10:40:00,45.98,46.0,45.84,45.85,35200.0,43.6213,43.6403,43.4885,43.498,35200.0
2009-08-26 10:50:00,45.85,45.88,45.83,45.85,28800.0,43.498,43.5264,43.479,43.498,28800.0
2009-08-26 11:00:00,45.85,45.87,45.78,45.78,19200.0,43.498,43.5169,43.4315,43.4315,19200.0
2009-08-26 11:10:00,45.78,45.79,45.72,45.73,24400.0,43.4315,43.441,43.3746,43.3841,24400.0
2009-08-26 11:20:00,45.73,45.73,45.61,45.65,30600.0,43.3841,43.3841,43.2703,43.3082,30600.0
2009-08-26 11:30:00,45.66,45.68,45.55,45.57,28600.0,43.3177,43.3367,43.2133,43.2323,28600.0
2009-08-26 11:40:00,45.57,45.6,45.5,45.52,16200.0,43.2323,43.2608,43.1659,43.1849,16200.0
2009-08-26 11:50:00,45.51,45.53,45.47,45.5,33200.0,43.1754,43.1944,43.1375,43.1659,33200.0
2009-08-26 12:00:00,45.5,45.55,45.49,45.54,15500.0,43.1659,43.2133,43.1564,43.2039,15500.0
2009-08-26 12:10:00,45.54,45.61,45.53,45.61,22400.0,43.2039,43.2703,43.1944,43.2703,22400.0
2009-08-26 12:20:00,45.6,45.63,45.57,45.62,24900.0,43.2608,43.2892,43.2323,43.2798,24900.0
2009-08-26 12:30:00,45.62,45.68,45.61,45.62,17500.0,43.2798,43.3367,43.2703,43.2798,17500.0
2009-08-26 12:40:00,45.61,45.63,45.61,45.62,19800.0,43.2703,43.2892,43.2703,43.2798,19800.0
2009-08-26 12:50:00,45.61,45.63,45.59,45.61,15300.0,43.2703,43.2892,43.2513,43.2703,15300.0
2009-08-26 13:00:00,45.62,45.64,45.55,45.56,20400.0,43.2798,43.2987,43.2133,43.2228,20400.0
2009-08-26 13:10:00,45.57,45.59,45.5,45.53,22900.0,43.2323,43.2513,43.1659,43.1944,22900.0
2009-08-26 13:20:00,45.54,45.54,45.5,45.51,14700.0,43.2039,43.2039,43.1659,43.1754,14700.0
2009-08-26 13:30:00,45.52,45.63,45.51,45.62,26100.0,43.1849,43.2892,43.1754,43.2798,26100.0
2009-08-26 13:40:00,45.61,45.64,45.6,45.61,29100.0,43.2703,43.2987,43.2608,43.2703,29100.0
2009-08-26 13:50:00,45.61,45.71,45.61,45.7,32400.0,43.2703,43.3651,43.2703,43.3557,32400.0
2009-08-26 14:00:00,45.72,45.74,45.67,45.68,34900.0,43.3746,43.3936,43.3272,43.3367,34900.0
2009-08-26 14:10:00,45.68,45.68,45.58,45.63,30900.0,43.3367,43.3367,43.2418,43.2892,30900.0
2009-08-26 14:20:00,45.64,45.68,45.63,45.65,15500.0,43.2987,43.3367,43.2892,43.3082,15500.0
2009-08-26 14:30:00,45.66,45.69,45.65,45.68,31700.0,43.3177,43.3462,43.3082,43.3367,31700.0
2009-08-26 14:40:00,45.68,45.72,45.64,45.7,39700.0,43.3367,43.3746,43.2987,43.3557,39700.0
2009-08-26 14:50:00,45.71,45.71,45.51,45.54,42800.0,43.3651,43.3651,43.1754,43.2039,42800.0
2009-08-26 15:00:00,45.54,45.62,45.51,45.61,42400.0,43.2039,43.2798,43.1754,43.2703,42400.0
2009-08-26 15:10:00,45.62,45.64,45.58,45.61,32300.0,43.2798,43.2987,43.2418,43.2703,32300.0
2009-08-26 15:20:00,45.61,45.73,45.61,45.67,75500.0,43.2703,43.3841,43.2703,43.3272,75500.0
2009-08-26 15:30:00,45.68,45.68,45.59,45.63,80700.0,43.3367,43.3367,43.2513,43.2892,80700.0
2009-08-26 15:40:00,45.63,45.69,45.58,45.63,105700.0,43.2892,43.3462,43.2418,43.2892,105700.0
2009-08-26 15:50:00,45.64,45.7,45.54,45.63,277700.0,43.2987,43.3557,43.2039,43.2892,277700.0
2009-08-27 09:30:00,45.63,45.82,45.43,45.5,106600.0,43.2892,43.4695,43.0995,43.1659,106600.0
2009-08-27 09:40:00,45.53,45.53,45.27,45.27,41000.0,43.1944,43.1944,42.9477,42.9477,41000.0
2009-08-27 09:50:00,45.25,45.35,45.1,45.27,31600.0,42.9287,43.0236,42.7864,42.9477,31600.0
2009-08-27 10:00:00,45.26,45.26,45.04,45.06,38900.0,42.9382,42.9382,42.7295,42.7485,38900.0
2009-08-27 10:10:00,45.05,45.12,45.04,45.11,40700.0,42.739,42.8054,42.7295,42.7959,40700.0
2009-08-27 10:20:00,45.12,45.21,45.08,45.18,42000.0,42.8054,42.8908,42.7675,42.8623,42000.0
2009-08-27 10:30:00,45.19,45.24,45.11,45.11,46100.0,42.8718,42.9192,42.7959,42.7959,46100.0
2009-08-27 10:40:00,45.12,45.14,45.01,45.03,28000.0,42.8054,42.8244,42.701,42.72,28000.0
2009-08-27 10:50:00,45.04,45.07,44.96,44.99,27700.0,42.7295,42.758,42.6536,42.6821,27700.0
2009-08-27 11:00:00,44.98,45.11,44.95,45.1,23700.0,42.6726,42.7959,42.6441,42.7864,23700.0
2009-08-27 11:10:00,45.12,45.19,45.12,45.17,27700.0,42.8054,42.8718,42.8054,42.8528,27700.0
2009-08-27 11:20:00,45.17,45.27,45.14,45.27,29800.0,42.8528,42.9477,42.8244,42.9477,29800.0
2009-08-27 11:30:00,45.26,45.27,45.13,45.15,20700.0,42.9382,42.9477,42.8149,42.8339,20700.0
2009-08-27 11:40:00,45.15,45.2,45.12,45.19,23400.0,42.8339,42.8813,42.8054,42.8718,23400.0
2009-08-27 11:50:00,45.2,45.28,45.16,45.28,27200.0,42.8813,42.9572,42.8434,42.9572,27200.0
2009-08-27 12:00:00,45.27,45.34,45.27,45.34,19100.0,42.9477,43.0141,42.9477,43.0141,19100.0
2009-08-27 12:10:00,45.34,45.38,45.27,45.28,24900.0,43.0141,43.0521,42.9477,42.9572,24900.0
2009-08-27 12:20:00,45.27,45.36,45.26,45.35,23000.0,42.9477,43.0331,42.9382,43.0236,23000.0
2009-08-27 12:30:00,45.36,45.4,45.28,45.29,18500.0,43.0331,43.071,42.9572,42.9667,18500.0
2009-08-27 12:40:00,45.29,45.29,45.23,45.27,21200.0,42.9667,42.9667,42.9098,42.9477,21200.0
2009-08-27 12:50:00,45.26,45.31,45.26,45.3,11500.0,42.9382,42.9857,42.9382,42.9762,11500.0
2009-08-27 13:00:00,45.3,45.36,45.3,45.35,522700.0,42.9762,43.0331,42.9762,43.0236,522700.0
2009-08-27 13:10:00,45.35,45.35,45.28,45.31,21700.0,43.0236,43.0236,42.9572,42.9857,21700.0
2009-08-27 13:20:00,45.31,45.32,45.3,45.31,20700.0,42.9857,42.9951,42.9762,42.9857,20700.0
2009-08-27 13:30:00,45.31,45.42,45.31,45.39,31300.0,42.9857,43.09,42.9857,43.0616,31300.0
2009-08-27 13:40:00,45.38,45.43,45.36,45.4,24200.0,43.0521,43.0995,43.0331,43.071,24200.0
2009-08-27 13:50:00,45.4,45.47,45.39,45.44,19800.0,43.071,43.1375,43.0616,43.109,19800.0
2009-08-27 14:00:00,45.44,45.51,45.42,45.5,25200.0,43.109,43.1754,43.09,43.1659,25200.0
2009-08-27 14:10:00,45.49,45.52,45.47,45.5,18300.0,43.1564,43.1849,43.1375,43.1659,18300.0
2009-08-27 14:20:00,45.5,45.52,45.46,45.49,26100.0,43.1659,43.1849,43.128,43.1564,26100.0
2009-08-27 14:30:00,45.5,45.6,45.49,45.54,54600.0,43.1659,43.2608,43.1564,43.2039,54600.0
2009-08-27 14:40:00,45.55,45.62,45.51,45.59,43600.0,43.2133,43.2798,43.1754,43.2513,43600.0
2009-08-27 14:50:00,45.59,45.6,45.52,45.54,29600.0,43.2513,43.2608,43.1849,43.2039,29600.0
2009-08-27 15:00:00,45.54,45.56,45.52,45.53,28800.0,43.2039,43.2228,43.1849,43.1944,28800.0
2009-08-27 15:10:00,45.53,45.54,45.5,45.53,33500.0,43.1944,43.2039,43.1659,43.1944,33500.0
2009-08-27 15:20:00,45.53,45.56,45.44,45.46,39900.0,43.1944,43.2228,43.109,43.128,39900.0
2009-08-27 15:30:00,45.47,45.53,45.46,45.52,41800.0,43.1375,43.1944,43.128,43.1849,41800.0
2009-08-27 15:40:00,45.52,45.54,45.46,45.5,50300.0,43.1849,43.2039,43.128,43.1659,50300.0
2009-08-27 15:50:00,45.5,45.53,45.42,45.48,88400.0,43.1659,43.1944,43.09,43.1469,88400.0
2009-08-28 09:30:00,45.69,45.83,45.48,45.52,49700.0,43.3462,43.479,43.1469,43.1849,49700.0
2009-08-28 09:40:00,45.47,45.53,45.36,45.41,47500.0,43.1375,43.1944,43.0331,43.0805,47500.0
2009-08-28 09:50:00,45.43,45.49,45.23,45.26,100200.0,43.0995,43.1564,42.9098,42.9382,100200.0
2009-08-28 10:00:00,45.27,45.32,45.19,45.25,120500.0,42.9477,42.9951,42.8718,42.9287,120500.0
2009-08-28 10:10:00,45.24,45.35,45.23,45.29,44200.0,42.9192,43.0236,42.9098,42.9667,44200.0
2009-08-28 10:20:00,45.29,45.3,45.15,45.21,45800.0,42.9667,42.9762,42.8339,42.8908,45800.0
2009-08-28 10:30:00,45.21,45.24,45.15,45.21,33900.0,42.8908,42.9192,42.8339,42.8908,33900.0
2009-08-28 10:40:00,45.21,45.25,45.14,45.22,26900.0,42.8908,42.9287,42.8244,42.9003,26900.0
2009-08-28 10:50:00,45.23,45.26,45.19,45.23,29400.0,42.9098,42.9382,42.8718,42.9098,29400.0
2009-08-28 11:00:00,45.25,45.3,45.22,45.24,29200.0,42.9287,42.9762,42.9003,42.9192,29200.0
2009-08-28 11:10:00,45.24,45.26,45.16,45.24,18100.0,42.9192,42.9382,42.8434,42.9192,18100.0
2009-08-28 11:20:00,45.24,45.32,45.24,45.31,23900.0,42.9192,42.9951,42.9192,42.9857,23900.0
2009-08-28 11:30:00,45.32,45.33,45.24,45.24,26800.0,42.9951,43.0046,42.9192,42.9192,26800.0
2009-08-28 11:40:00,45.24,45.27,45.17,45.17,40000.0,42.9192,42.9477,42.8528,42.8528,40000.0
2009-08-28 11:50:00,45.18,45.19,45.03,45.09,29900.0,42.8623,42.8718,42.72,42.7769,29900.0
2009-08-28 12:00:00,45.1,45.17,45.08,45.12,20500.0,42.7864,42.8528,42.7675,42.8054,20500.0
2009-08-28 12:10:00,45.12,45.13,44.96,44.98,20100.0,42.8054,42.8149,42.6536,42.6726,20100.0
2009-08-28 12:20:00,44.97,45.01,44.93,44.94,54400.0,42.6631,42.701,42.6252,42.6346,54400.0
2009-08-28 12:30:00,44.93,45.0,44.9,45.0,13600.0,42.6252,42.6916,42.5967,42.6916,13600.0
2009-08-28 12:40:00,45.01,45.01,44.96,44.96,15200.0,42.701,42.701,42.6536,42.6536,15200.0
2009-08-28 12:50:00,44.96,44.96,44.91,44.93,12700.0,42.6536,42.6536,42.6062,42.6252,12700.0
2009-08-28 13:00:00,44.94,45.0,44.92,45.0,19800.0,42.6346,42.6916,42.6157,42.6916,19800.0
2009-08-28 13:10:00,45.01,45.08,45.01,45.05,36300.0,42.701,42.7675,42.701,42.739,36300.0
2009-08-28 13:20:00,45.06,45.17,45.05,45.1,34500.0,42.7485,42.8528,42.739,42.7864,34500.0
2009-08-28 13:30:00,45.11,45.19,45.11,45.16,27300.0,42.7959,42.8718,42.7959,42.8434,27300.0
2009-08-28 13:40:00,45.17,45.2,45.14,45.14,53600.0,42.8528,42.8813,42.8244,42.8244,53600.0
2009-08-28 13:50:00,45.14,45.2,45.14,45.16,33100.0,42.8244,42.8813,42.8244,42.8434,33100.0
2009-08-28 14:00:00,45.15,45.17,45.11,45.15,31800.0,42.8339,42.8528,42.7959,42.8339,31800.0
2009-08-28 14:10:00,45.15,45.24,45.14,45.24,27000.0,42.8339,42.9192,42.8244,42.9192,27000.0
2009-08-28 14:20:00,45.24,45.26,45.18,45.22,25500.0,42.9192,42.9382,42.8623,42.9003,25500.0
2009-08-28 14:30:00,45.23,45.28,45.17,45.26,26100.0,42.9098,42.9572,42.8528,42.9382,26100.0
2009-08-28 14:40:00,45.26,45.33,45.23,45.32,26600.0,42.9382,43.0046,42.9098,42.9951,26600.0
2009-08-28 14:50:00,45.31,45.38,45.31,45.36,25300.0,42.9857,43.0521,42.9857,43.0331,25300.0
2009-08-28 15:00:00,45.36,45.38,45.27,45.34,45900.0,43.0331,43.0521,42.9477,43.0141,45900.0
2009-08-28 15:10:00,45.34,45.39,45.33,45.39,36800.0,43.0141,43.0616,43.0046,43.0616,36800.0
2009-08-28 15:20:00,45.4,45.47,45.39,45.43,55900.0,43.071,43.1375,43.0616,43.0995,55900.0
2009-08-28 15:30:00,45.44,45.49,45.35,45.37,88800.0,43.109,43.1564,43.0236,43.0426,88800.0
2009-08-28 15:40:00,45.38,45.46,45.34,45.44,183800.0,43.0521,43.128,43.0141,43.109,183800.0
2009-08-28 15:50:00,45.44,45.48,45.42,45.48,150700.0,43.109,43.1469,43.09,43.1469,150700.0
2009-08-31 09:30:00,45.3,45.77,45.18,45.73,123100.0,42.9762,43.4221,42.8623,43.3841,123100.0
2009-08-31 09:40:00,45.73,45.73,45.33,45.35,145300.0,43.3841,43.3841,43.0046,43.0236,145300.0
2009-08-31 09:50:00,45.35,45.35,44.82,44.82,151400.0,43.0236,43.0236,42.5208,42.5208,151400.0
2009-08-31 10:00:00,44.81,45.11,44.74,45.11,190100.0,42.5113,42.7959,42.4449,42.7959,190100.0
2009-08-31 10:10:00,45.11,45.19,44.97,44.97,45800.0,42.7959,42.8718,42.6631,42.6631,45800.0
2009-08-31 10:20:00,44.99,45.02,44.82,44.92,35400.0,42.6821,42.7105,42.5208,42.6157,35400.0
2009-08-31 10:30:00,44.9,44.95,44.79,44.81,37400.0,42.5967,42.6441,42.4923,42.5113,37400.0
2009-08-31 10:40:00,44.81,44.87,44.8,44.8,40600.0,42.5113,42.5682,42.5018,42.5018,40600.0
2009-08-31 10:50:00,44.81,44.88,44.75,44.81,44200.0,42.5113,42.5777,42.4544,42.5113,44200.0
2009-08-31 11:00:00,44.81,44.85,44.74,44.84,41400.0,42.5113,42.5493,42.4449,42.5398,41400.0
2009-08-31 11:10:00,44.85,44.9,44.76,44.77,29700.0,42.5493,42.5967,42.4639,42.4734,29700.0
2009-08-31 11:20:00,44.77,44.87,44.75,44.87,39100.0,42.4734,42.5682,42.4544,42.5682,39100.0
2009-08-31 11:30:00,44.86,44.94,44.82,44.94,28400.0,42.5587,42.6346,42.5208,42.6346,28400.0
2009-08-31 11:40:00,44.93,45.0,44.93,44.95,23000.0,42.6252,42.6916,42.6252,42.6441,23000.0
2009-08-31 11:50:00,44.95,44.97,44.92,44.93,29300.0,42.6441,42.6631,42.6157,42.6252,29300.0
2009-08-31 12:00:00,44.93,44.99,44.92,44.94,19600.0,42.6252,42.6821,42.6157,42.6346,19600.0
2009-08-31 12:10:00,44.94,45.09,44.94,45.08,43300.0,42.6346,42.7769,42.6346,42.7675,43300.0
2009-08-31 12:20:00,45.07,45.17,45.07,45.12,32800.0,42.758,42.8528,42.758,42.8054,32800.0
2009-08-31 12:30:00,45.13,45.14,45.04,45.09,25900.0,42.8149,42.8244,42.7295,42.7769,25900.0
2009-08-31 12:40:00,45.1,45.13,45.06,45.07,12300.0,42.7864,42.8149,42.7485,42.758,12300.0
2009-08-31 12:50:00,45.05,45.1,45.04,45.06,18600.0,42.739,42.7864,42.7295,42.7485,18600.0
2009-08-31 13:00:00,45.06,45.06,44.99,45.02,13100.0,42.7485,42.7485,42.6821,42.7105,13100.0
2009-08-31 13:10:00,45.02,45.08,45.01,45.07,17800.0,42.7105,42.7675,42.701,42.758,17800.0
2009-08-31 13:20:00,45.07,45.13,45.07,45.11,22900.0,42.758,42.8149,42.758,42.7959,22900.0
2009-08-31 13:30:00,45.12,45.12,45.07,45.09,17900.0,42.8054,42.8054,42.758,42.7769,17900.0
2009-08-31 13:40:00,45.09,45.12,45.03,45.11,29900.0,42.7769,42.8054,42.72,42.7959,29900.0
2009-08-31 13:50:00,45.11,45.19,45.09,45.19,31800.0,42.7959,42.8718,42.7769,42.8718,31800.0
2009-08-31 14:00:00,45.18,45.19,45.18,45.19,12400.0,42.8623,42.8718,42.8623,42.8718,12400.0
2009-08-31 14:10:00,45.19,45.23,45.18,45.19,42700.0,42.8718,42.9098,42.8623,42.8718,42700.0
2009-08-31 14:20:00,45.19,45.19,45.13,45.19,38600.0,42.8718,42.8718,42.8149,42.8718,38600.0
2009-08-31 14:30:00,45.19,45.2,45.17,45.18,50000.0,42.8718,42.8813,42.8528,42.8623,50000.0
2009-08-31 14:40:00,45.17,45.26,45.16,45.24,57700.0,42.8528,42.9382,42.8434,42.9192,57700.0
2009-08-31 14:50:00,45.24,45.27,45.19,45.26,36400.0,42.9192,42.9477,42.8718,42.9382,36400.0
2009-08-31 15:00:00,45.26,45.27,45.16,45.16,43500.0,42.9382,42.9477,42.8434,42.8434,43500.0
2009-08-31 15:10:00,45.17,45.17,45.11,45.13,48300.0,42.8528,42.8528,42.7959,42.8149,48300.0
2009-08-31 15:20:00,45.13,45.16,45.04,45.14,85100.0,42.8149,42.8434,42.7295,42.8244,85100.0
2009-08-31 15:30:00,45.14,45.15,45.09,45.1,79800.0,42.8244,42.8339,42.7769,42.7864,79800.0
2009-08-31 15:40:00,45.1,45.16,45.07,45.13,139100.0,42.7864,42.8434,42.758,42.8149,139100.0
2009-08-31 15:50:00,45.13,45.21,45.09,45.2,321200.0,42.8149,42.8908,42.7769,42.8813,321200.0
2009-09-01 09:30:00,44.99,45.16,44.82,44.92,123800.0,42.6821,42.8434,42.5208,42.6157,123800.0
2009-09-01 09:40:00,44.91,45.21,44.91,45.21,106200.0,42.6062,42.8908,42.6062,42.8908,106200.0
2009-09-01 09:50:00,45.21,45.67,45.21,45.6,71200.0,42.8908,43.3272,42.8908,43.2608,71200.0
2009-09-01 10:00:00,45.6,45.75,45.56,45.63,54600.0,43.2608,43.4031,43.2228,43.2892,54600.0
2009-09-01 10:10:00,45.64,45.69,45.54,45.61,72800.0,43.2987,43.3462,43.2039,43.2703,72800.0
2009-09-01 10:20:00,45.61,45.69,45.56,45.6,59700.0,43.2703,43.3462,43.2228,43.2608,59700.0
2009-09-01 10:30:00,45.62,45.69,45.58,45.58,25400.0,43.2798,43.3462,43.2418,43.2418,25400.0
2009-09-01 10:40:00,45.58,45.63,45.45,45.51,36500.0,43.2418,43.2892,43.1185,43.1754,36500.0
2009-09-01 10:50:00,45.51,45.51,45.27,45.27,32000.0,43.1754,43.1754,42.9477,42.9477,32000.0
2009-09-01 11:00:00,45.27,45.3,45.16,45.19,34300.0,42.9477,42.9762,42.8434,42.8718,34300.0
2009-09-01 11:10:00,45.18,45.18,44.85,44.87,62000.0,42.8623,42.8623,42.5493,42.5682,62000.0
2009-09-01 11:20:00,44.87,44.88,44.62,44.63,74300.0,42.5682,42.5777,42.3311,42.3405,74300.0
2009-09-01 11:30:00,44.63,44.7,44.52,44.62,98800.0,42.3405,42.407,42.2362,42.3311,98800.0
2009-09-01 11:40:00,44.61,44.76,44.61,44.67,59500.0,42.3216,42.4639,42.3216,42.3785,59500.0
2009-09-01 11:50:00,44.67,44.86,44.64,44.8,48500.0,42.3785,42.5587,42.35,42.5018,48500.0
2009-09-01 12:00:00,44.8,44.86,44.77,44.82,64400.0,42.5018,42.5587,42.4734,42.5208,64400.0
2009-09-01 12:10:00,44.81,44.81,44.61,44.61,32200.0,42.5113,42.5113,42.3216,42.3216,32200.0
2009-09-01 12:20:00,44.61,44.71,44.53,44.69,48700.0,42.3216,42.4164,42.2457,42.3975,48700.0
2009-09-01 12:30:00,44.7,44.76,44.58,44.58,89600.0,42.407,42.4639,42.2931,42.2931,89600.0
2009-09-01 12:40:00,44.58,44.75,44.58,44.74,37600.0,42.2931,42.4544,42.2931,42.4449,37600.0
2009-09-01 12:50:00,44.74,44.75,44.69,44.71,24800.0,42.4449,42.4544,42.3975,42.4164,24800.0
2009-09-01 13:00:00,44.72,44.79,44.65,44.65,66900.0,42.4259,42.4923,42.3595,42.3595,66900.0
2009-09-01 13:10:00,44.65,44.74,44.63,44.72,50900.0,42.3595,42.4449,42.3405,42.4259,50900.0
2009-09-01 13:20:00,44.74,44.79,44.7,44.72,16400.0,42.4449,42.4923,42.407,42.4259,16400.0
2009-09-01 13:30:00,44.72,44.78,44.68,44.69,40100.0,42.4259,42.4828,42.388,42.3975,40100.0
2009-09-01 13:40:00,44.68,44.81,44.68,44.75,29100.0,42.388,42.5113,42.388,42.4544,29100.0
2009-09-01 13:50:00,44.75,44.79,44.7,44.74,28800.0,42.4544,42.4923,42.407,42.4449,28800.0
2009-09-01 14:00:00,44.75,44.79,44.75,44.75,26600.0,42.4544,42.4923,42.4544,42.4544,26600.0
2009-09-01 14:10:00,44.75,44.82,44.74,44.8,87300.0,42.4544,42.5208,42.4449,42.5018,87300.0
2009-09-01 14:20:00,44.8,44.81,44.71,44.78,35000.0,42.5018,42.5113,42.4164,42.4828,35000.0
2009-09-01 14:30:00,44.78,44.82,44.75,44.77,50300.0,42.4828,42.5208,42.4544,42.4734,50300.0
2009-09-01 14:40:00,44.77,44.77,44.64,44.69,30400.0,42.4734,42.4734,42.35,42.3975,30400.0
2009-09-01 14:50:00,44.68,44.78,44.68,44.75,29600.0,42.388,42.4828,42.388,42.4544,29600.0
2009-09-01 15:00:00,44.75,44.81,44.72,44.77,65600.0,42.4544,42.5113,42.4259,42.4734,65600.0
2009-09-01 15:10:00,44.77,44.86,44.77,44.83,40300.0,42.4734,42.5587,42.4734,42.5303,40300.0
2009-09-01 15:20:00,44.84,44.84,44.63,44.68,71400.0,42.5398,42.5398,42.3405,42.388,71400.0
2009-09-01 15:30:00,44.67,44.77,44.67,44.77,98400.0,42.3785,42.4734,42.3785,42.4734,98400.0
2009-09-01 15:40:00,44.78,44.81,44.68,44.72,126000.0,42.4828,42.5113,42.388,42.4259,126000.0
2009-09-01 15:50:00,44.72,44.88,44.7,44.71,148800.0,42.4259,42.5777,42.407,42.4164,148800.0
2009-09-02 09:30:00,44.57,44.57,43.68,43.71,211200.0,42.2836,42.2836,41.4393,41.4677,211200.0
2009-09-02 09:40:00,43.69,43.79,43.36,43.37,240600.0,41.4488,41.5436,41.1357,41.1452,240600.0
2009-09-02 09:50:00,43.37,43.66,43.37,43.65,250100.0,41.1452,41.4203,41.1452,41.4108,250100.0
2009-09-02 10:00:00,43.63,43.82,43.55,43.82,319500.0,41.3918,41.5721,41.3159,41.5721,319500.0
2009-09-02 10:10:00,43.82,43.96,43.75,43.85,292700.0,41.5721,41.7049,41.5057,41.6006,292700.0
2009-09-02 10:20:00,43.84,43.96,43.81,43.88,143400.0,41.5911,41.7049,41.5626,41.629,143400.0
2009-09-02 10:30:00,43.88,43.9,43.59,43.7,81200.0,41.629,41.648,41.3539,41.4582,81200.0
2009-09-02 10:40:00,43.7,43.73,43.62,43.62,123700.0,41.4582,41.4867,41.3824,41.3824,123700.0
2009-09-02 10:50:00,43.62,43.74,43.62,43.74,65900.0,41.3824,41.4962,41.3824,41.4962,65900.0
2009-09-02 11:00:00,43.73,43.73,43.64,43.7,37900.0,41.4867,41.4867,41.4013,41.4582,37900.0
2009-09-02 11:10:00,43.7,43.71,43.65,43.69,54600.0,41.4582,41.4677,41.4108,41.4488,54600.0
2009-09-02 11:20:00,43.69,43.8,43.68,43.73,128000.0,41.4488,41.5531,41.4393,41.4867,128000.0
2009-09-02 11:30:00,43.74,43.76,43.63,43.7,134500.0,41.4962,41.5152,41.3918,41.4582,134500.0
2009-09-02 11:40:00,43.7,43.79,43.69,43.78,46000.0,41.4582,41.5436,41.4488,41.5341,46000.0
2009-09-02 11:50:00,43.78,43.79,43.58,43.62,235300.0,41.5341,41.5436,41.3444,41.3824,235300.0
2009-09-02 12:00:00,43.62,43.64,43.47,43.59,102400.0,41.3824,41.4013,41.24,41.3539,102400.0
2009-09-02 12:10:00,43.59,43.59,43.48,43.54,62400.0,41.3539,41.3539,41.2495,41.3065,62400.0
2009-09-02 12:20:00,43.55,43.65,43.54,43.65,25200.0,41.3159,41.4108,41.3065,41.4108,25200.0
2009-09-02 12:30:00,43.64,43.68,43.56,43.58,73000.0,41.4013,41.4393,41.3254,41.3444,73000.0
2009-09-02 12:40:00,43.58,43.62,43.54,43.58,31600.0,41.3444,41.3824,41.3065,41.3444,31600.0
2009-09-02 12:50:00,43.57,43.58,43.49,43.5,42800.0,41.3349,41.3444,41.259,41.2685,42800.0
2009-09-02 13:00:00,43.5,43.51,43.43,43.46,60200.0,41.2685,41.278,41.2021,41.2306,60200.0
2009-09-02 13:10:00,43.46,43.49,43.4,43.44,96500.0,41.2306,41.259,41.1736,41.2116,96500.0
2009-09-02 13:20:00,43.45,43.45,43.4,43.4,52700.0,41.2211,41.2211,41.1736,41.1736,52700.0
2009-09-02 13:30:00,43.41,43.42,43.32,43.33,90300.0,41.1831,41.1926,41.0977,41.1072,90300.0
2009-09-02 13:40:00,43.32,43.32,43.23,43.24,138200.0,41.0977,41.0977,41.0124,41.0218,138200.0
2009-09-02 13:50:00,43.24,43.25,43.18,43.22,169400.0,41.0218,41.0313,40.9649,41.0029,169400.0
2009-09-02 14:00:00,43.21,43.29,43.13,43.24,142500.0,40.9934,41.0693,40.9175,41.0218,142500.0
2009-09-02 14:10:00,43.24,43.38,43.24,43.38,112600.0,41.0218,41.1547,41.0218,41.1547,112600.0
2009-09-02 14:20:00,43.37,43.41,43.34,43.37,87900.0,41.1452,41.1831,41.1167,41.1452,87900.0
2009-09-02 14:30:00,43.38,43.47,43.37,43.39,110100.0,41.1547,41.24,41.1452,41.1642,110100.0
2009-09-02 14:40:00,43.4,43.48,43.38,43.39,126200.0,41.1736,41.2495,41.1547,41.1642,126200.0
2009-09-02 14:50:00,43.39,43.4,43.29,43.29,109100.0,41.1642,41.1736,41.0693,41.0693,109100.0
2009-09-02 15:00:00,43.29,43.34,43.24,43.25,94400.0,41.0693,41.1167,41.0218,41.0313,94400.0
2009-09-02 15:10:00,43.24,43.31,43.22,43.3,99600.0,41.0218,41.0883,41.0029,41.0788,99600.0
2009-09-02 15:20:00,43.31,43.33,43.26,43.26,114800.0,41.0883,41.1072,41.0408,41.0408,114800.0
2009-09-02 15:30:00,43.26,43.42,43.19,43.4,261500.0,41.0408,41.1926,40.9744,41.1736,261500.0
2009-09-02 15:40:00,43.39,43.42,43.26,43.29,242200.0,41.1642,41.1926,41.0408,41.0693,242200.0
2009-09-02 15:50:00,43.29,43.36,43.22,43.22,371400.0,41.0693,41.1357,41.0029,41.0029,371400.0
2009-09-03 09:30:00,43.52,44.5,43.52,44.31,304600.0,41.2875,42.2172,41.2875,42.037,304600.0
2009-09-03 09:40:00,44.31,44.41,44.22,44.37,108600.0,42.037,42.1318,41.9516,42.0939,108600.0
2009-09-03 09:50:00,44.36,44.41,44.15,44.22,79900.0,42.0844,42.1318,41.8852,41.9516,79900.0
2009-09-03 10:00:00,44.21,44.35,44.01,44.02,79900.0,41.9421,42.0749,41.7523,41.7618,79900.0
2009-09-03 10:10:00,44.02,44.06,43.95,44.0,79000.0,41.7618,41.7998,41.6954,41.7429,79000.0
2009-09-03 10:20:00,44.0,44.01,43.86,43.99,61500.0,41.7429,41.7523,41.61,41.7334,61500.0
2009-09-03 10:30:00,43.99,44.05,43.96,44.05,51800.0,41.7334,41.7903,41.7049,41.7903,51800.0
2009-09-03 10:40:00,44.05,44.17,44.04,44.08,61100.0,41.7903,41.9041,41.7808,41.8188,61100.0
2009-09-03 10:50:00,44.07,44.09,44.01,44.04,42000.0,41.8093,41.8282,41.7523,41.7808,42000.0
2009-09-03 11:00:00,44.03,44.23,44.03,44.23,53000.0,41.7713,41.9611,41.7713,41.9611,53000.0
2009-09-03 11:10:00,44.21,44.25,44.16,44.16,34000.0,41.9421,41.98,41.8947,41.8947,34000.0
2009-09-03 11:20:00,44.16,44.17,44.11,44.13,28800.0,41.8947,41.9041,41.8472,41.8662,28800.0
2009-09-03 11:30:00,44.11,44.13,44.09,44.13,27600.0,41.8472,41.8662,41.8282,41.8662,27600.0
2009-09-03 11:40:00,44.13,44.2,44.12,44.19,46400.0,41.8662,41.9326,41.8567,41.9231,46400.0
2009-09-03 11:50:00,44.19,44.19,44.12,44.14,62700.0,41.9231,41.9231,41.8567,41.8757,62700.0
2009-09-03 12:00:00,44.13,44.15,44.11,44.15,63500.0,41.8662,41.8852,41.8472,41.8852,63500.0
2009-09-03 12:10:00,44.14,44.16,44.1,44.11,42400.0,41.8757,41.8947,41.8377,41.8472,42400.0
2009-09-03 12:20:00,44.12,44.13,44.1,44.13,31400.0,41.8567,41.8662,41.8377,41.8662,31400.0
2009-09-03 12:30:00,44.12,44.16,44.1,44.15,52200.0,41.8567,41.8947,41.8377,41.8852,52200.0
2009-09-03 12:40:00,44.16,44.22,44.15,44.2,32600.0,41.8947,41.9516,41.8852,41.9326,32600.0
2009-09-03 12:50:00,44.21,44.26,44.2,44.26,46500.0,41.9421,41.9895,41.9326,41.9895,46500.0
2009-09-03 13:00:00,44.25,44.32,44.25,44.31,31400.0,41.98,42.0464,41.98,42.037,31400.0
2009-09-03 13:10:00,44.31,44.37,44.31,44.36,25600.0,42.037,42.0939,42.037,42.0844,25600.0
2009-09-03 13:20:00,44.36,44.39,44.33,44.33,44800.0,42.0844,42.1129,42.0559,42.0559,44800.0
2009-09-03 13:30:00,44.34,44.37,44.31,44.31,34600.0,42.0654,42.0939,42.037,42.037,34600.0
2009-09-03 13:40:00,44.32,44.35,44.3,44.35,20700.0,42.0464,42.0749,42.0275,42.0749,20700.0
2009-09-03 13:50:00,44.35,44.37,44.33,44.35,59900.0,42.0749,42.0939,42.0559,42.0749,59900.0
2009-09-03 14:00:00,44.35,44.35,44.27,44.27,35800.0,42.0749,42.0749,41.999,41.999,35800.0
2009-09-03 14:10:00,44.28,44.28,44.2,44.27,55100.0,42.0085,42.0085,41.9326,41.999,55100.0
2009-09-03 14:20:00,44.27,44.34,44.25,44.34,42000.0,41.999,42.0654,41.98,42.0654,42000.0
2009-09-03 14:30:00,44.34,44.36,44.28,44.28,40000.0,42.0654,42.0844,42.0085,42.0085,40000.0
2009-09-03 14:40:00,44.28,44.29,44.17,44.19,65900.0,42.0085,42.018,41.9041,41.9231,65900.0
2009-09-03 14:50:00,44.19,44.23,44.19,44.22,33400.0,41.9231,41.9611,41.9231,41.9516,33400.0
2009-09-03 15:00:00,44.21,44.23,44.17,44.23,42800.0,41.9421,41.9611,41.9041,41.9611,42800.0
2009-09-03 15:10:00,44.23,44.3,44.22,44.28,43900.0,41.9611,42.0275,41.9516,42.0085,43900.0
2009-09-03 15:20:00,44.28,44.32,44.27,44.3,53700.0,42.0085,42.0464,41.999,42.0275,53700.0
2009-09-03 15:30:00,44.29,44.36,44.29,44.33,100100.0,42.018,42.0844,42.018,42.0559,100100.0
2009-09-03 15:40:00,44.33,44.37,44.29,44.37,107900.0,42.0559,42.0939,42.018,42.0939,107900.0
2009-09-03 15:50:00,44.37,44.47,44.34,44.44,215800.0,42.0939,42.1887,42.0654,42.1603,215800.0
2009-09-04 09:30:00,44.47,44.49,44.29,44.44,51400.0,42.1887,42.2077,42.018,42.1603,51400.0
2009-09-04 09:40:00,44.45,44.5,44.33,44.35,47800.0,42.1698,42.2172,42.0559,42.0749,47800.0
2009-09-04 09:50:00,44.36,44.5,44.27,44.42,34100.0,42.0844,42.2172,41.999,42.1413,34100.0
2009-09-04 10:00:00,44.42,44.5,44.39,44.49,30000.0,42.1413,42.2172,42.1129,42.2077,30000.0
2009-09-04 10:10:00,44.48,44.5,44.43,44.45,22000.0,42.1982,42.2172,42.1508,42.1698,22000.0
2009-09-04 10:20:00,44.45,44.47,44.4,44.42,23300.0,42.1698,42.1887,42.1223,42.1413,23300.0
2009-09-04 10:30:00,44.42,44.48,44.34,44.45,27700.0,42.1413,42.1982,42.0654,42.1698,27700.0
2009-09-04 10:40:00,44.44,44.46,44.34,44.34,26300.0,42.1603,42.1793,42.0654,42.0654,26300.0
2009-09-04 10:50:00,44.34,44.37,44.29,44.33,23900.0,42.0654,42.0939,42.018,42.0559,23900.0
2009-09-04 11:00:00,44.33,44.35,44.18,44.18,37200.0,42.0559,42.0749,41.9136,41.9136,37200.0
2009-09-04 11:10:00,44.17,44.22,44.17,44.18,17500.0,41.9041,41.9516,41.9041,41.9136,17500.0
2009-09-04 11:20:00,44.18,44.2,44.13,44.15,29800.0,41.9136,41.9326,41.8662,41.8852,29800.0
2009-09-04 11:30:00,44.14,44.18,44.14,44.18,46000.0,41.8757,41.9136,41.8757,41.9136,46000.0
2009-09-04 11:40:00,44.17,44.18,44.13,44.14,38200.0,41.9041,41.9136,41.8662,41.8757,38200.0
2009-09-04 11:50:00,44.15,44.15,44.02,44.04,90200.0,41.8852,41.8852,41.7618,41.7808,90200.0
2009-09-04 12:00:00,44.03,44.19,44.03,44.17,76700.0,41.7713,41.9231,41.7713,41.9041,76700.0
2009-09-04 12:10:00,44.16,44.3,44.14,44.29,47500.0,41.8947,42.0275,41.8757,42.018,47500.0
2009-09-04 12:20:00,44.29,44.4,44.27,44.39,38600.0,42.018,42.1223,41.999,42.1129,38600.0
2009-09-04 12:30:00,44.4,44.41,44.34,44.37,19700.0,42.1223,42.1318,42.0654,42.0939,19700.0
2009-09-04 12:40:00,44.37,44.42,44.35,44.42,7900.0,42.0939,42.1413,42.0749,42.1413,7900.0
2009-09-04 12:50:00,44.42,44.5,44.42,44.49,18500.0,42.1413,42.2172,42.1413,42.2077,18500.0
2009-09-04 13:00:00,44.49,44.56,44.46,44.52,26800.0,42.2077,42.2741,42.1793,42.2362,26800.0
2009-09-04 13:10:00,44.54,44.69,44.52,44.69,42200.0,42.2552,42.3975,42.2362,42.3975,42200.0
2009-09-04 13:20:00,44.68,44.84,44.68,44.82,59100.0,42.388,42.5398,42.388,42.5208,59100.0
2009-09-04 13:30:00,44.83,44.85,44.79,44.8,76100.0,42.5303,42.5493,42.4923,42.5018,76100.0
2009-09-04 13:40:00,44.8,44.8,44.71,44.72,37800.0,42.5018,42.5018,42.4164,42.4259,37800.0
2009-09-04 13:50:00,44.73,44.74,44.65,44.71,103100.0,42.4354,42.4449,42.3595,42.4164,103100.0
2009-09-04 14:00:00,44.71,44.73,44.64,44.64,18500.0,42.4164,42.4354,42.35,42.35,18500.0
2009-09-04 14:10:00,44.65,44.66,44.6,44.62,18100.0,42.3595,42.369,42.3121,42.3311,18100.0
2009-09-04 14:20:00,44.62,44.64,44.58,44.58,15400.0,42.3311,42.35,42.2931,42.2931,15400.0
2009-09-04 14:30:00,44.57,44.59,44.5,44.5,30200.0,42.2836,42.3026,42.2172,42.2172,30200.0
2009-09-04 14:40:00,44.5,44.53,44.5,44.51,22500.0,42.2172,42.2457,42.2172,42.2267,22500.0
2009-09-04 14:50:00,44.51,44.52,44.49,44.5,22400.0,42.2267,42.2362,42.2077,42.2172,22400.0
2009-09-04 15:00:00,44.5,44.61,44.5,44.5,32000.0,42.2172,42.3216,42.2172,42.2172,32000.0
2009-09-04 15:10:00,44.5,44.55,44.5,44.52,23100.0,42.2172,42.2646,42.2172,42.2362,23100.0
2009-09-04 15:20:00,44.52,44.56,44.5,44.55,38600.0,42.2362,42.2741,42.2172,42.2646,38600.0
2009-09-04 15:30:00,44.55,44.65,44.53,44.64,41700.0,42.2646,42.3595,42.2457,42.35,41700.0
2009-09-04 15:40:00,44.64,44.73,44.57,44.71,89900.0,42.35,42.4354,42.2836,42.4164,89900.0
2009-09-04 15:50:00,44.7,44.77,44.68,44.71,228900.0,42.407,42.4734,42.388,42.4164,228900.0
2009-09-08 09:30:00,44.88,45.21,44.44,44.5,96900.0,42.5777,42.8908,42.1603,42.2172,96900.0
2009-09-08 09:40:00,44.48,44.72,44.41,44.72,68200.0,42.1982,42.4259,42.1318,42.4259,68200.0
2009-09-08 09:50:00,44.72,45.04,44.71,44.9,104400.0,42.4259,42.7295,42.4164,42.5967,104400.0
2009-09-08 10:00:00,44.89,44.9,44.72,44.84,55800.0,42.5872,42.5967,42.4259,42.5398,55800.0
2009-09-08 10:10:00,44.81,45.13,44.81,45.07,75500.0,42.5113,42.8149,42.5113,42.758,75500.0
2009-09-08 10:20:00,45.07,45.19,44.95,45.02,81700.0,42.758,42.8718,42.6441,42.7105,81700.0
2009-09-08 10:30:00,45.02,45.08,44.98,45.01,67000.0,42.7105,42.7675,42.6726,42.701,67000.0
2009-09-08 10:40:00,45.0,45.03,44.91,44.99,46000.0,42.6916,42.72,42.6062,42.6821,46000.0
2009-09-08 10:50:00,44.99,45.02,44.97,44.99,33200.0,42.6821,42.7105,42.6631,42.6821,33200.0
2009-09-08 11:00:00,44.99,45.01,44.99,45.0,19100.0,42.6821,42.701,42.6821,42.6916,19100.0
2009-09-08 11:10:00,44.99,45.01,44.99,45.0,18600.0,42.6821,42.701,42.6821,42.6916,18600.0
2009-09-08 11:20:00,45.0,45.05,44.95,44.97,42900.0,42.6916,42.739,42.6441,42.6631,42900.0
2009-09-08 11:30:00,44.98,45.0,44.95,44.96,21500.0,42.6726,42.6916,42.6441,42.6536,21500.0
2009-09-08 11:40:00,44.96,44.97,44.81,44.81,25100.0,42.6536,42.6631,42.5113,42.5113,25100.0
2009-09-08 11:50:00,44.82,44.85,44.75,44.8,27400.0,42.5208,42.5493,42.4544,42.5018,27400.0
2009-09-08 12:00:00,44.8,44.8,44.76,44.79,22900.0,42.5018,42.5018,42.4639,42.4923,22900.0
2009-09-08 12:10:00,44.79,44.79,44.77,44.78,23100.0,42.4923,42.4923,42.4734,42.4828,23100.0
2009-09-08 12:20:00,44.78,44.78,44.75,44.75,27100.0,42.4828,42.4828,42.4544,42.4544,27100.0
2009-09-08 12:30:00,44.74,44.75,44.71,44.71,18300.0,42.4449,42.4544,42.4164,42.4164,18300.0
2009-09-08 12:40:00,44.72,44.74,44.71,44.73,20200.0,42.4259,42.4449,42.4164,42.4354,20200.0
2009-09-08 12:50:00,44.73,44.76,44.71,44.71,21800.0,42.4354,42.4639,42.4164,42.4164,21800.0
2009-09-08 13:00:00,44.72,44.74,44.7,44.71,29000.0,42.4259,42.4449,42.407,42.4164,29000.0
2009-09-08 13:10:00,44.7,44.7,44.62,44.67,55600.0,42.407,42.407,42.3311,42.3785,55600.0
2009-09-08 13:20:00,44.67,44.69,44.6,44.62,34600.0,42.3785,42.3975,42.3121,42.3311,34600.0
2009-09-08 13:30:00,44.62,44.62,44.56,44.59,29700.0,42.3311,42.3311,42.2741,42.3026,29700.0
2009-09-08 13:40:00,44.6,44.67,44.55,44.56,41900.0,42.3121,42.3785,42.2646,42.2741,41900.0
2009-09-08 13:50:00,44.56,44.67,44.55,44.66,40000.0,42.2741,42.3785,42.2646,42.369,40000.0
2009-09-08 14:00:00,44.66,44.68,44.57,44.59,46200.0,42.369,42.388,42.2836,42.3026,46200.0
2009-09-08 14:10:00,44.59,44.65,44.57,44.65,33100.0,42.3026,42.3595,42.2836,42.3595,33100.0
2009-09-08 14:20:00,44.64,44.69,44.63,44.68,24300.0,42.35,42.3975,42.3405,42.388,24300.0
2009-09-08 14:30:00,44.69,44.74,44.67,44.71,30600.0,42.3975,42.4449,42.3785,42.4164,30600.0
2009-09-08 14:40:00,44.73,44.76,44.69,44.71,43800.0,42.4354,42.4639,42.3975,42.4164,43800.0
2009-09-08 14:50:00,44.72,44.76,44.71,44.75,35600.0,42.4259,42.4639,42.4164,42.4544,35600.0
2009-09-08 15:00:00,44.74,44.74,44.67,44.69,48300.0,42.4449,42.4449,42.3785,42.3975,48300.0
2009-09-08 15:10:00,44.68,44.73,44.66,44.73,31100.0,42.388,42.4354,42.369,42.4354,31100.0
2009-09-08 15:20:00,44.72,44.75,44.69,44.73,61100.0,42.4259,42.4544,42.3975,42.4354,61100.0
2009-09-08 15:30:00,44.72,44.76,44.68,44.76,68600.0,42.4259,42.4639,42.388,42.4639,68600.0
2009-09-08 15:40:00,44.76,44.76,44.68,44.7,99500.0,42.4639,42.4639,42.388,42.407,99500.0
2009-09-08 15:50:00,44.71,44.77,44.7,44.77,104700.0,42.4164,42.4734,42.407,42.4734,104700.0
2009-09-09 09:30:00,44.75,45.09,44.66,44.98,82600.0,42.4544,42.7769,42.369,42.6726,82600.0
2009-09-09 09:40:00,44.98,45.19,44.92,44.93,61900.0,42.6726,42.8718,42.6157,42.6252,61900.0
2009-09-09 09:50:00,44.95,45.14,44.91,45.1,50300.0,42.6441,42.8244,42.6062,42.7864,50300.0
2009-09-09 10:00:00,45.1,45.29,45.09,45.28,72900.0,42.7864,42.9667,42.7769,42.9572,72900.0
2009-09-09 10:10:00,45.29,45.53,45.28,45.39,75800.0,42.9667,43.1944,42.9572,43.0616,75800.0
2009-09-09 10:20:00,45.39,45.51,45.37,45.51,26300.0,43.0616,43.1754,43.0426,43.1754,26300.0
2009-09-09 10:30:00,45.5,45.6,45.37,45.6,42200.0,43.1659,43.2608,43.0426,43.2608,42200.0
2009-09-09 10:40:00,45.59,45.62,45.44,45.45,28300.0,43.2513,43.2798,43.109,43.1185,28300.0
2009-09-09 10:50:00,45.45,45.47,45.43,45.47,39700.0,43.1185,43.1375,43.0995,43.1375,39700.0
2009-09-09 11:00:00,45.45,45.51,45.43,45.48,24500.0,43.1185,43.1754,43.0995,43.1469,24500.0
2009-09-09 11:10:00,45.48,45.5,45.44,45.46,52400.0,43.1469,43.1659,43.109,43.128,52400.0
2009-09-09 11:20:00,45.46,45.5,45.45,45.45,47400.0,43.128,43.1659,43.1185,43.1185,47400.0
2009-09-09 11:30:00,45.46,45.5,45.37,45.46,36800.0,43.128,43.1659,43.0426,43.128,36800.0
2009-09-09 11:40:00,45.46,45.52,45.43,45.47,106700.0,43.128,43.1849,43.0995,43.1375,106700.0
2009-09-09 11:50:00,45.48,45.5,45.44,45.48,24200.0,43.1469,43.1659,43.109,43.1469,24200.0
2009-09-09 12:00:00,45.47,45.5,45.43,45.49,45600.0,43.1375,43.1659,43.0995,43.1564,45600.0
2009-09-09 12:10:00,45.49,45.52,45.49,45.51,29500.0,43.1564,43.1849,43.1564,43.1754,29500.0
2009-09-09 12:20:00,45.52,45.52,45.48,45.49,32800.0,43.1849,43.1849,43.1469,43.1564,32800.0
2009-09-09 12:30:00,45.5,45.58,45.48,45.57,31600.0,43.1659,43.2418,43.1469,43.2323,31600.0
2009-09-09 12:40:00,45.58,45.61,45.55,45.59,45100.0,43.2418,43.2703,43.2133,43.2513,45100.0
2009-09-09 12:50:00,45.6,45.61,45.59,45.6,9100.0,43.2608,43.2703,43.2513,43.2608,9100.0
2009-09-09 13:00:00,45.61,45.66,45.59,45.65,45600.0,43.2703,43.3177,43.2513,43.3082,45600.0
2009-09-09 13:10:00,45.65,45.66,45.57,45.57,69600.0,43.3082,43.3177,43.2323,43.2323,69600.0
2009-09-09 13:20:00,45.56,45.57,45.43,45.46,29600.0,43.2228,43.2323,43.0995,43.128,29600.0
2009-09-09 13:30:00,45.46,45.47,45.44,45.44,19700.0,43.128,43.1375,43.109,43.109,19700.0
2009-09-09 13:40:00,45.45,45.47,45.44,45.45,19300.0,43.1185,43.1375,43.109,43.1185,19300.0
2009-09-09 13:50:00,45.45,45.47,45.41,45.44,49100.0,43.1185,43.1375,43.0805,43.109,49100.0
2009-09-09 14:00:00,45.45,45.53,45.37,45.41,30200.0,43.1185,43.1944,43.0426,43.0805,30200.0
2009-09-09 14:10:00,45.41,45.42,45.32,45.39,95600.0,43.0805,43.09,42.9951,43.0616,95600.0
2009-09-09 14:20:00,45.38,45.46,45.34,45.45,91000.0,43.0521,43.128,43.0141,43.1185,91000.0
2009-09-09 14:30:00,45.45,45.55,45.45,45.53,35900.0,43.1185,43.2133,43.1185,43.1944,35900.0
2009-09-09 14:40:00,45.52,45.53,45.46,45.51,43400.0,43.1849,43.1944,43.128,43.1754,43400.0
2009-09-09 14:50:00,45.51,45.62,45.49,45.59,113200.0,43.1754,43.2798,43.1564,43.2513,113200.0
2009-09-09 15:00:00,45.6,45.64,45.57,45.61,49400.0,43.2608,43.2987,43.2323,43.2703,49400.0
2009-09-09 15:10:00,45.6,45.64,45.55,45.64,47200.0,43.2608,43.2987,43.2133,43.2987,47200.0
2009-09-09 15:20:00,45.64,45.69,45.6,45.64,95500.0,43.2987,43.3462,43.2608,43.2987,95500.0
2009-09-09 15:30:00,45.65,45.71,45.64,45.67,69900.0,43.3082,43.3651,43.2987,43.3272,69900.0
2009-09-09 15:40:00,45.67,45.81,45.67,45.8,126800.0,43.3272,43.46,43.3272,43.4505,126800.0
2009-09-09 15:50:00,45.8,45.84,45.78,45.83,266000.0,43.4505,43.4885,43.4315,43.479,266000.0
2009-09-10 09:30:00,45.91,45.92,45.61,45.67,127800.0,43.5549,43.5644,43.2703,43.3272,127800.0
2009-09-10 09:40:00,45.67,45.81,45.63,45.8,118600.0,43.3272,43.46,43.2892,43.4505,118600.0
2009-09-10 09:50:00,45.81,45.99,45.79,45.89,92100.0,43.46,43.6308,43.441,43.5359,92100.0
2009-09-10 10:00:00,45.89,46.06,45.89,46.02,90700.0,43.5359,43.6972,43.5359,43.6592,90700.0
2009-09-10 10:10:00,46.01,46.08,45.96,46.02,60200.0,43.6497,43.7162,43.6023,43.6592,60200.0
2009-09-10 10:20:00,46.02,46.06,45.93,45.93,52300.0,43.6592,43.6972,43.5739,43.5739,52300.0
2009-09-10 10:30:00,45.94,46.03,45.88,46.02,70900.0,43.5833,43.6687,43.5264,43.6592,70900.0
2009-09-10 10:40:00,46.02,46.04,45.95,45.96,39800.0,43.6592,43.6782,43.5928,43.6023,39800.0
2009-09-10 10:50:00,45.97,46.09,45.96,46.08,51200.0,43.6118,43.7256,43.6023,43.7162,51200.0
2009-09-10 11:00:00,46.07,46.13,46.04,46.1,43900.0,43.7067,43.7636,43.6782,43.7351,43900.0
2009-09-10 11:10:00,46.1,46.1,46.0,46.01,17800.0,43.7351,43.7351,43.6403,43.6497,17800.0
2009-09-10 11:20:00,46.01,46.03,45.92,45.96,49100.0,43.6497,43.6687,43.5644,43.6023,49100.0
2009-09-10 11:30:00,45.95,46.04,45.92,46.03,35700.0,43.5928,43.6782,43.5644,43.6687,35700.0
2009-09-10 11:40:00,46.03,46.07,45.97,45.98,131400.0,43.6687,43.7067,43.6118,43.6213,131400.0
2009-09-10 11:50:00,45.98,45.98,45.92,45.96,33800.0,43.6213,43.6213,43.5644,43.6023,33800.0
2009-09-10 12:00:00,45.96,46.04,45.96,46.0,39500.0,43.6023,43.6782,43.6023,43.6403,39500.0
2009-09-10 12:10:00,46.0,46.02,45.98,46.01,17000.0,43.6403,43.6592,43.6213,43.6497,17000.0
2009-09-10 12:20:00,46.02,46.07,46.0,46.03,21800.0,43.6592,43.7067,43.6403,43.6687,21800.0
2009-09-10 12:30:00,46.03,46.15,46.03,46.15,26600.0,43.6687,43.7826,43.6687,43.7826,26600.0
2009-09-10 12:40:00,46.15,46.19,46.15,46.16,29900.0,43.7826,43.8205,43.7826,43.7921,29900.0
2009-09-10 12:50:00,46.16,46.16,46.15,46.16,10400.0,43.7921,43.7921,43.7826,43.7921,10400.0
2009-09-10 13:00:00,46.15,46.19,46.1,46.18,76300.0,43.7826,43.8205,43.7351,43.811,76300.0
2009-09-10 13:10:00,46.18,46.19,46.13,46.16,40800.0,43.811,43.8205,43.7636,43.7921,40800.0
2009-09-10 13:20:00,46.16,46.23,46.15,46.22,27600.0,43.7921,43.8585,43.7826,43.849,27600.0
2009-09-10 13:30:00,46.22,46.23,46.18,46.22,28900.0,43.849,43.8585,43.811,43.849,28900.0
2009-09-10 13:40:00,46.23,46.41,46.22,46.37,49600.0,43.8585,44.0292,43.849,43.9913,49600.0
2009-09-10 13:50:00,46.38,46.57,46.37,46.57,74000.0,44.0008,44.181,43.9913,44.181,74000.0
2009-09-10 14:00:00,46.57,46.58,46.48,46.49,57300.0,44.181,44.1905,44.0956,44.1051,57300.0
2009-09-10 14:10:00,46.49,46.58,46.48,46.57,60200.0,44.1051,44.1905,44.0956,44.181,60200.0
2009-09-10 14:20:00,46.56,46.62,46.56,46.59,46200.0,44.1715,44.2285,44.1715,44.2,46200.0
2009-09-10 14:30:00,46.59,46.61,46.48,46.49,32700.0,44.2,44.219,44.0956,44.1051,32700.0
2009-09-10 14:40:00,46.48,46.52,46.48,46.51,28100.0,44.0956,44.1336,44.0956,44.1241,28100.0
2009-09-10 14:50:00,46.51,46.52,46.48,46.51,45400.0,44.1241,44.1336,44.0956,44.1241,45400.0
2009-09-10 15:00:00,46.51,46.52,46.33,46.35,70400.0,44.1241,44.1336,43.9533,43.9723,70400.0
2009-09-10 15:10:00,46.34,46.35,46.26,46.3,50000.0,43.9628,43.9723,43.8869,43.9249,50000.0
2009-09-10 15:20:00,46.29,46.43,46.29,46.43,57300.0,43.9154,44.0482,43.9154,44.0482,57300.0
2009-09-10 15:30:00,46.42,46.44,46.38,46.42,57400.0,44.0387,44.0577,44.0008,44.0387,57400.0
2009-09-10 15:40:00,46.42,46.5,46.41,46.5,71000.0,44.0387,44.1146,44.0292,44.1146,71000.0
2009-09-10 15:50:00,46.5,46.55,46.46,46.53,216500.0,44.1146,44.162,44.0767,44.1431,216500.0
2009-09-11 09:30:00,46.77,47.25,46.69,47.24,223300.0,44.3708,44.8261,44.2949,44.8167,223300.0
2009-09-11 09:40:00,47.24,47.63,47.15,47.6,211900.0,44.8167,45.1866,44.7313,45.1582,211900.0
2009-09-11 09:50:00,47.6,47.68,47.38,47.66,184500.0,45.1582,45.2341,44.9495,45.2151,184500.0
2009-09-11 10:00:00,47.66,47.69,47.25,47.43,155600.0,45.2151,45.2436,44.8261,44.9969,155600.0
2009-09-11 10:10:00,47.44,47.44,47.08,47.13,76800.0,45.0064,45.0064,44.6649,44.7123,76800.0
2009-09-11 10:20:00,47.14,47.17,46.94,46.99,78200.0,44.7218,44.7502,44.532,44.5795,78200.0
2009-09-11 10:30:00,47.01,47.1,46.98,46.99,63900.0,44.5985,44.6838,44.57,44.5795,63900.0
2009-09-11 10:40:00,46.99,47.04,46.89,46.98,386800.0,44.5795,44.6269,44.4846,44.57,386800.0
2009-09-11 10:50:00,46.98,47.0,46.93,46.99,71200.0,44.57,44.589,44.5226,44.5795,71200.0
2009-09-11 11:00:00,46.99,46.99,46.95,46.96,32700.0,44.5795,44.5795,44.5415,44.551,32700.0
2009-09-11 11:10:00,46.96,46.98,46.89,46.9,55300.0,44.551,44.57,44.4846,44.4941,55300.0
2009-09-11 11:20:00,46.9,46.94,46.87,46.91,47400.0,44.4941,44.532,44.4656,44.5036,47400.0
2009-09-11 11:30:00,46.91,47.02,46.9,47.02,75000.0,44.5036,44.6079,44.4941,44.6079,75000.0
2009-09-11 11:40:00,47.02,47.05,46.96,47.0,60000.0,44.6079,44.6364,44.551,44.589,60000.0
2009-09-11 11:50:00,47.0,47.18,46.98,47.17,132600.0,44.589,44.7597,44.57,44.7502,132600.0
2009-09-11 12:00:00,47.17,47.22,47.12,47.2,75200.0,44.7502,44.7977,44.7028,44.7787,75200.0
2009-09-11 12:10:00,47.21,47.3,47.2,47.28,77800.0,44.7882,44.8736,44.7787,44.8546,77800.0
2009-09-11 12:20:00,47.29,47.29,47.18,47.27,48300.0,44.8641,44.8641,44.7597,44.8451,48300.0
2009-09-11 12:30:00,47.26,47.26,47.18,47.22,47800.0,44.8356,44.8356,44.7597,44.7977,47800.0
2009-09-11 12:40:00,47.22,47.26,47.2,47.2,22600.0,44.7977,44.8356,44.7787,44.7787,22600.0
2009-09-11 12:50:00,47.2,47.28,47.18,47.23,26500.0,44.7787,44.8546,44.7597,44.8072,26500.0
2009-09-11 13:00:00,47.24,47.24,47.18,47.22,65800.0,44.8167,44.8167,44.7597,44.7977,65800.0
2009-09-11 13:10:00,47.22,47.25,47.2,47.23,30900.0,44.7977,44.8261,44.7787,44.8072,30900.0
2009-09-11 13:20:00,47.22,47.24,47.2,47.2,24800.0,44.7977,44.8167,44.7787,44.7787,24800.0
2009-09-11 13:30:00,47.21,47.25,47.19,47.22,51700.0,44.7882,44.8261,44.7692,44.7977,51700.0
2009-09-11 13:40:00,47.22,47.24,47.19,47.21,33600.0,44.7977,44.8167,44.7692,44.7882,33600.0
2009-09-11 13:50:00,47.22,47.25,47.18,47.2,41300.0,44.7977,44.8261,44.7597,44.7787,41300.0
2009-09-11 14:00:00,47.2,47.26,47.2,47.26,29400.0,44.7787,44.8356,44.7787,44.8356,29400.0
2009-09-11 14:10:00,47.25,47.26,47.2,47.21,53100.0,44.8261,44.8356,44.7787,44.7882,53100.0
2009-09-11 14:20:00,47.22,47.25,47.21,47.22,41600.0,44.7977,44.8261,44.7882,44.7977,41600.0
2009-09-11 14:30:00,47.22,47.29,47.22,47.24,44800.0,44.7977,44.8641,44.7977,44.8167,44800.0
2009-09-11 14:40:00,47.24,47.34,47.23,47.3,92500.0,44.8167,44.9115,44.8072,44.8736,92500.0
2009-09-11 14:50:00,47.29,47.41,47.29,47.41,56900.0,44.8641,44.9779,44.8641,44.9779,56900.0
2009-09-11 15:00:00,47.4,47.43,47.31,47.32,50600.0,44.9684,44.9969,44.8831,44.8925,50600.0
2009-09-11 15:10:00,47.32,47.32,47.22,47.22,59600.0,44.8925,44.8925,44.7977,44.7977,59600.0
2009-09-11 15:20:00,47.21,47.27,47.21,47.27,69700.0,44.7882,44.8451,44.7882,44.8451,69700.0
2009-09-11 15:30:00,47.28,47.3,47.25,47.28,81800.0,44.8546,44.8736,44.8261,44.8546,81800.0
2009-09-11 15:40:00,47.31,47.37,47.2,47.21,160600.0,44.8831,44.94,44.7787,44.7882,160600.0
2009-09-11 15:50:00,47.22,47.23,47.08,47.18,256100.0,44.7977,44.8072,44.6649,44.7597,256100.0
2009-09-14 09:30:00,47.05,47.36,47.0,47.31,150100.0,44.6364,44.9305,44.589,44.8831,150100.0
2009-09-14 09:40:00,47.31,47.47,47.09,47.12,74800.0,44.8831,45.0349,44.6743,44.7028,74800.0
2009-09-14 09:50:00,47.12,47.39,47.12,47.38,102500.0,44.7028,44.959,44.7028,44.9495,102500.0
2009-09-14 10:00:00,47.39,47.51,47.29,47.49,130800.0,44.959,45.0728,44.8641,45.0538,130800.0
2009-09-14 10:10:00,47.48,47.6,47.45,47.48,60100.0,45.0443,45.1582,45.0159,45.0443,60100.0
2009-09-14 10:20:00,47.49,47.52,47.44,47.48,62300.0,45.0538,45.0823,45.0064,45.0443,62300.0
2009-09-14 10:30:00,47.48,47.53,47.45,47.5,91700.0,45.0443,45.0918,45.0159,45.0633,91700.0
2009-09-14 10:40:00,47.49,47.74,47.49,47.68,97900.0,45.0538,45.291,45.0538,45.2341,97900.0
2009-09-14 10:50:00,47.67,47.68,47.54,47.6,91700.0,45.2246,45.2341,45.1013,45.1582,91700.0
2009-09-14 11:00:00,47.6,47.6,47.5,47.52,36300.0,45.1582,45.1582,45.0633,45.0823,36300.0
2009-09-14 11:10:00,47.52,47.59,47.5,47.54,28500.0,45.0823,45.1487,45.0633,45.1013,28500.0
2009-09-14 11:20:00,47.54,47.58,47.49,47.55,43200.0,45.1013,45.1392,45.0538,45.1107,43200.0
2009-09-14 11:30:00,47.55,47.55,47.5,47.5,45200.0,45.1107,45.1107,45.0633,45.0633,45200.0
2009-09-14 11:40:00,47.5,47.6,47.5,47.59,46300.0,45.0633,45.1582,45.0633,45.1487,46300.0
2009-09-14 11:50:00,47.59,47.62,47.55,47.6,68100.0,45.1487,45.1772,45.1107,45.1582,68100.0
2009-09-14 12:00:00,47.58,47.6,47.51,47.54,38300.0,45.1392,45.1582,45.0728,45.1013,38300.0
2009-09-14 12:10:00,47.54,47.57,47.51,47.53,18000.0,45.1013,45.1297,45.0728,45.0918,18000.0
2009-09-14 12:20:00,47.53,47.54,47.5,47.51,28300.0,45.0918,45.1013,45.0633,45.0728,28300.0
2009-09-14 12:30:00,47.51,47.57,47.51,47.55,26800.0,45.0728,45.1297,45.0728,45.1107,26800.0
2009-09-14 12:40:00,47.56,47.59,47.51,47.52,24300.0,45.1202,45.1487,45.0728,45.0823,24300.0
2009-09-14 12:50:00,47.53,47.59,47.51,47.59,26900.0,45.0918,45.1487,45.0728,45.1487,26900.0
2009-09-14 13:00:00,47.59,47.59,47.52,47.53,13500.0,45.1487,45.1487,45.0823,45.0918,13500.0
2009-09-14 13:10:00,47.54,47.59,47.53,47.57,16800.0,45.1013,45.1487,45.0918,45.1297,16800.0
2009-09-14 13:20:00,47.58,47.6,47.55,47.58,18800.0,45.1392,45.1582,45.1107,45.1392,18800.0
2009-09-14 13:30:00,47.59,47.6,47.57,47.6,37700.0,45.1487,45.1582,45.1297,45.1582,37700.0
2009-09-14 13:40:00,47.6,47.6,47.55,47.55,17900.0,45.1582,45.1582,45.1107,45.1107,17900.0
2009-09-14 13:50:00,47.54,47.58,47.53,47.56,32500.0,45.1013,45.1392,45.0918,45.1202,32500.0
2009-09-14 14:00:00,47.56,47.58,47.52,47.53,31500.0,45.1202,45.1392,45.0823,45.0918,31500.0
2009-09-14 14:10:00,47.53,47.58,47.52,47.55,24600.0,45.0918,45.1392,45.0823,45.1107,24600.0
2009-09-14 14:20:00,47.55,47.6,47.52,47.59,53700.0,45.1107,45.1582,45.0823,45.1487,53700.0
2009-09-14 14:30:00,47.6,47.64,47.58,47.63,134200.0,45.1582,45.1961,45.1392,45.1866,134200.0
2009-09-14 14:40:00,47.63,47.7,47.6,47.62,89600.0,45.1866,45.2531,45.1582,45.1772,89600.0
2009-09-14 14:50:00,47.62,47.67,47.58,47.58,99700.0,45.1772,45.2246,45.1392,45.1392,99700.0
2009-09-14 15:00:00,47.59,47.64,47.54,47.58,82300.0,45.1487,45.1961,45.1013,45.1392,82300.0
2009-09-14 15:10:00,47.58,47.59,47.56,47.59,30800.0,45.1392,45.1487,45.1202,45.1487,30800.0
2009-09-14 15:20:00,47.59,47.6,47.55,47.57,74100.0,45.1487,45.1582,45.1107,45.1297,74100.0
2009-09-14 15:30:00,47.56,47.62,47.55,47.6,81500.0,45.1202,45.1772,45.1107,45.1582,81500.0
2009-09-14 15:40:00,47.59,47.64,47.58,47.61,214700.0,45.1487,45.1961,45.1392,45.1677,214700.0
2009-09-14 15:50:00,47.6,47.61,47.57,47.59,97500.0,45.1582,45.1677,45.1297,45.1487,97500.0
2009-09-15 09:30:00,46.95,46.95,45.87,46.01,448300.0,44.5415,44.5415,43.5169,43.6497,448300.0
2009-09-15 09:40:00,46.03,46.35,45.71,45.97,596600.0,43.6687,43.9723,43.3651,43.6118,596600.0
2009-09-15 09:50:00,45.97,45.98,45.81,45.83,513700.0,43.6118,43.6213,43.46,43.479,513700.0
2009-09-15 10:00:00,45.84,45.86,45.55,45.57,447300.0,43.4885,43.5074,43.2133,43.2323,447300.0
2009-09-15 10:10:00,45.58,45.83,45.57,45.81,384400.0,43.2418,43.479,43.2323,43.46,384400.0
2009-09-15 10:20:00,45.8,45.98,45.66,45.9,407900.0,43.4505,43.6213,43.3177,43.5454,407900.0
2009-09-15 10:30:00,45.89,45.95,45.83,45.9,661800.0,43.5359,43.5928,43.479,43.5454,661800.0
2009-09-15 10:40:00,45.9,46.02,45.77,46.0,284500.0,43.5454,43.6592,43.4221,43.6403,284500.0
2009-09-15 10:50:00,46.01,46.04,45.93,46.01,218800.0,43.6497,43.6782,43.5739,43.6497,218800.0
2009-09-15 11:00:00,46.02,46.09,45.94,45.97,362500.0,43.6592,43.7256,43.5833,43.6118,362500.0
2009-09-15 11:10:00,45.98,45.98,45.75,45.81,98600.0,43.6213,43.6213,43.4031,43.46,98600.0
2009-09-15 11:20:00,45.81,45.91,45.81,45.9,71000.0,43.46,43.5549,43.46,43.5454,71000.0
2009-09-15 11:30:00,45.89,45.97,45.86,45.91,312600.0,43.5359,43.6118,43.5074,43.5549,312600.0
2009-09-15 11:40:00,45.9,45.9,45.83,45.88,44400.0,43.5454,43.5454,43.479,43.5264,44400.0
2009-09-15 11:50:00,45.88,45.88,45.76,45.82,129500.0,43.5264,43.5264,43.4126,43.4695,129500.0
2009-09-15 12:00:00,45.82,45.88,45.77,45.88,92800.0,43.4695,43.5264,43.4221,43.5264,92800.0
2009-09-15 12:10:00,45.88,45.88,45.8,45.83,38000.0,43.5264,43.5264,43.4505,43.479,38000.0
2009-09-15 12:20:00,45.83,45.85,45.78,45.78,110200.0,43.479,43.498,43.4315,43.4315,110200.0
2009-09-15 12:30:00,45.78,45.8,45.48,45.55,163700.0,43.4315,43.4505,43.1469,43.2133,163700.0
2009-09-15 12:40:00,45.54,45.55,45.4,45.55,123700.0,43.2039,43.2133,43.071,43.2133,123700.0
2009-09-15 12:50:00,45.55,45.64,45.54,45.61,103700.0,43.2133,43.2987,43.2039,43.2703,103700.0
2009-09-15 13:00:00,45.62,45.62,45.45,45.51,332600.0,43.2798,43.2798,43.1185,43.1754,332600.0
2009-09-15 13:10:00,45.52,45.75,45.51,45.69,94200.0,43.1849,43.4031,43.1754,43.3462,94200.0
2009-09-15 13:20:00,45.7,45.77,45.68,45.77,194900.0,43.3557,43.4221,43.3367,43.4221,194900.0
2009-09-15 13:30:00,45.77,45.82,45.73,45.77,125900.0,43.4221,43.4695,43.3841,43.4221,125900.0
2009-09-15 13:40:00,45.77,45.78,45.72,45.72,71400.0,43.4221,43.4315,43.3746,43.3746,71400.0
2009-09-15 13:50:00,45.72,45.78,45.67,45.74,43300.0,43.3746,43.4315,43.3272,43.3936,43300.0
2009-09-15 14:00:00,45.75,45.76,45.6,45.61,56500.0,43.4031,43.4126,43.2608,43.2703,56500.0
2009-09-15 14:10:00,45.61,45.63,45.57,45.59,69600.0,43.2703,43.2892,43.2323,43.2513,69600.0
2009-09-15 14:20:00,45.6,45.62,45.52,45.54,188700.0,43.2608,43.2798,43.1849,43.2039,188700.0
2009-09-15 14:30:00,45.54,45.65,45.54,45.57,83000.0,43.2039,43.3082,43.2039,43.2323,83000.0
2009-09-15 14:40:00,45.58,45.64,45.57,45.6,179900.0,43.2418,43.2987,43.2323,43.2608,179900.0
2009-09-15 14:50:00,45.6,45.61,45.54,45.58,915800.0,43.2608,43.2703,43.2039,43.2418,915800.0
2009-09-15 15:00:00,45.58,45.61,45.56,45.6,136200.0,43.2418,43.2703,43.2228,43.2608,136200.0
2009-09-15 15:10:00,45.6,45.67,45.55,45.62,151500.0,43.2608,43.3272,43.2133,43.2798,151500.0
2009-09-15 15:20:00,45.63,45.71,45.6,45.6,175000.0,43.2892,43.3651,43.2608,43.2608,175000.0
2009-09-15 15:30:00,45.6,45.63,45.58,45.58,222500.0,43.2608,43.2892,43.2418,43.2418,222500.0
2009-09-15 15:40:00,45.58,45.59,45.49,45.5,294600.0,43.2418,43.2513,43.1564,43.1659,294600.0
2009-09-15 15:50:00,45.5,45.56,45.44,45.46,595000.0,43.1659,43.2228,43.109,43.128,595000.0
2009-09-16 09:30:00,45.65,45.65,45.1,45.32,279300.0,43.3082,43.3082,42.7864,42.9951,279300.0
2009-09-16 09:40:00,45.33,45.7,45.26,45.69,176500.0,43.0046,43.3557,42.9382,43.3462,176500.0
2009-09-16 09:50:00,45.69,45.7,45.55,45.58,97500.0,43.3462,43.3557,43.2133,43.2418,97500.0
2009-09-16 10:00:00,45.58,45.98,45.58,45.94,130100.0,43.2418,43.6213,43.2418,43.5833,130100.0
2009-09-16 10:10:00,45.94,46.05,45.75,45.96,205500.0,43.5833,43.6877,43.4031,43.6023,205500.0
2009-09-16 10:20:00,45.96,46.01,45.92,45.98,124100.0,43.6023,43.6497,43.5644,43.6213,124100.0
2009-09-16 10:30:00,45.98,46.02,45.94,45.98,141800.0,43.6213,43.6592,43.5833,43.6213,141800.0
2009-09-16 10:40:00,45.98,46.0,45.94,45.95,72300.0,43.6213,43.6403,43.5833,43.5928,72300.0
2009-09-16 10:50:00,45.95,46.01,45.92,45.95,86700.0,43.5928,43.6497,43.5644,43.5928,86700.0
2009-09-16 11:00:00,45.95,45.97,45.71,45.72,80900.0,43.5928,43.6118,43.3651,43.3746,80900.0
2009-09-16 11:10:00,45.72,45.81,45.66,45.81,122700.0,43.3746,43.46,43.3177,43.46,122700.0
2009-09-16 11:20:00,45.81,45.86,45.78,45.84,66200.0,43.46,43.5074,43.4315,43.4885,66200.0
2009-09-16 11:30:00,45.84,45.88,45.82,45.84,76600.0,43.4885,43.5264,43.4695,43.4885,76600.0
2009-09-16 11:40:00,45.83,45.87,45.68,45.81,315000.0,43.479,43.5169,43.3367,43.46,315000.0
2009-09-16 11:50:00,45.82,45.83,45.78,45.83,30000.0,43.4695,43.479,43.4315,43.479,30000.0
2009-09-16 12:00:00,45.82,45.91,45.81,45.83,103000.0,43.4695,43.5549,43.46,43.479,103000.0
2009-09-16 12:10:00,45.83,45.83,45.79,45.82,45100.0,43.479,43.479,43.441,43.4695,45100.0
2009-09-16 12:20:00,45.82,45.82,45.7,45.7,69800.0,43.4695,43.4695,43.3557,43.3557,69800.0
2009-09-16 12:30:00,45.71,45.73,45.67,45.7,53700.0,43.3651,43.3841,43.3272,43.3557,53700.0
2009-09-16 12:40:00,45.7,45.71,45.65,45.67,87100.0,43.3557,43.3651,43.3082,43.3272,87100.0
2009-09-16 12:50:00,45.67,45.68,45.63,45.67,71200.0,43.3272,43.3367,43.2892,43.3272,71200.0
2009-09-16 13:00:00,45.68,45.72,45.67,45.7,87600.0,43.3367,43.3746,43.3272,43.3557,87600.0
2009-09-16 13:10:00,45.69,45.72,45.67,45.71,47100.0,43.3462,43.3746,43.3272,43.3651,47100.0
2009-09-16 13:20:00,45.71,45.73,45.69,45.69,84700.0,43.3651,43.3841,43.3462,43.3462,84700.0
2009-09-16 13:30:00,45.7,45.7,45.6,45.63,64000.0,43.3557,43.3557,43.2608,43.2892,64000.0
2009-09-16 13:40:00,45.63,45.63,45.57,45.57,73100.0,43.2892,43.2892,43.2323,43.2323,73100.0
2009-09-16 13:50:00,45.58,45.6,45.54,45.57,78800.0,43.2418,43.2608,43.2039,43.2323,78800.0
2009-09-16 14:00:00,45.58,45.62,45.54,45.55,116400.0,43.2418,43.2798,43.2039,43.2133,116400.0
2009-09-16 14:10:00,45.56,45.65,45.54,45.63,86400.0,43.2228,43.3082,43.2039,43.2892,86400.0
2009-09-16 14:20:00,45.64,45.74,45.63,45.72,40700.0,43.2987,43.3936,43.2892,43.3746,40700.0
2009-09-16 14:30:00,45.72,45.72,45.6,45.68,89500.0,43.3746,43.3746,43.2608,43.3367,89500.0
2009-09-16 14:40:00,45.68,45.69,45.55,45.57,86500.0,43.3367,43.3462,43.2133,43.2323,86500.0
2009-09-16 14:50:00,45.57,45.63,45.53,45.54,83600.0,43.2323,43.2892,43.1944,43.2039,83600.0
2009-09-16 15:00:00,45.54,45.58,45.47,45.48,189300.0,43.2039,43.2418,43.1375,43.1469,189300.0
2009-09-16 15:10:00,45.48,45.62,45.46,45.6,142900.0,43.1469,43.2798,43.128,43.2608,142900.0
2009-09-16 15:20:00,45.6,45.73,45.6,45.73,102400.0,43.2608,43.3841,43.2608,43.3841,102400.0
2009-09-16 15:30:00,45.72,45.81,45.72,45.79,116200.0,43.3746,43.46,43.3746,43.441,116200.0
2009-09-16 15:40:00,45.79,45.81,45.68,45.69,291000.0,43.441,43.46,43.3367,43.3462,291000.0
2009-09-16 15:50:00,45.7,45.73,45.61,45.64,350900.0,43.3557,43.3841,43.2703,43.2987,350900.0
2009-09-17 09:30:00,45.41,45.86,45.27,45.74,130700.0,43.0805,43.5074,42.9477,43.3936,130700.0
2009-09-17 09:40:00,45.75,45.84,45.65,45.82,116500.0,43.4031,43.4885,43.3082,43.4695,116500.0
2009-09-17 09:50:00,45.83,45.85,45.69,45.83,124500.0,43.479,43.498,43.3462,43.479,124500.0
2009-09-17 10:00:00,45.84,45.87,45.77,45.83,202500.0,43.4885,43.5169,43.4221,43.479,202500.0
2009-09-17 10:10:00,45.83,45.86,45.7,45.72,165800.0,43.479,43.5074,43.3557,43.3746,165800.0
2009-09-17 10:20:00,45.72,45.83,45.72,45.72,150300.0,43.3746,43.479,43.3746,43.3746,150300.0
2009-09-17 10:30:00,45.71,45.74,45.55,45.67,111500.0,43.3651,43.3936,43.2133,43.3272,111500.0
2009-09-17 10:40:00,45.66,45.66,45.55,45.63,120100.0,43.3177,43.3177,43.2133,43.2892,120100.0
2009-09-17 10:50:00,45.64,45.7,45.62,45.62,64400.0,43.2987,43.3557,43.2798,43.2798,64400.0
2009-09-17 11:00:00,45.62,45.77,45.54,45.77,73000.0,43.2798,43.4221,43.2039,43.4221,73000.0
2009-09-17 11:10:00,45.77,45.84,45.77,45.77,55100.0,43.4221,43.4885,43.4221,43.4221,55100.0
2009-09-17 11:20:00,45.77,45.82,45.74,45.77,130700.0,43.4221,43.4695,43.3936,43.4221,130700.0
2009-09-17 11:30:00,45.77,45.81,45.76,45.79,66600.0,43.4221,43.46,43.4126,43.441,66600.0
2009-09-17 11:40:00,45.79,45.83,45.76,45.8,48400.0,43.441,43.479,43.4126,43.4505,48400.0
2009-09-17 11:50:00,45.79,45.81,45.77,45.8,56600.0,43.441,43.46,43.4221,43.4505,56600.0
2009-09-17 12:00:00,45.8,45.8,45.69,45.76,126400.0,43.4505,43.4505,43.3462,43.4126,126400.0
2009-09-17 12:10:00,45.76,45.78,45.7,45.77,80500.0,43.4126,43.4315,43.3557,43.4221,80500.0
2009-09-17 12:20:00,45.76,45.81,45.75,45.8,68500.0,43.4126,43.46,43.4031,43.4505,68500.0
2009-09-17 12:30:00,45.81,45.82,45.77,45.78,47800.0,43.46,43.4695,43.4221,43.4315,47800.0
2009-09-17 12:40:00,45.78,45.81,45.71,45.74,57200.0,43.4315,43.46,43.3651,43.3936,57200.0
2009-09-17 12:50:00,45.74,45.76,45.72,45.74,30700.0,43.3936,43.4126,43.3746,43.3936,30700.0
2009-09-17 13:00:00,45.73,45.76,45.72,45.73,32800.0,43.3841,43.4126,43.3746,43.3841,32800.0
2009-09-17 13:10:00,45.73,45.75,45.69,45.69,45600.0,43.3841,43.4031,43.3462,43.3462,45600.0
2009-09-17 13:20:00,45.69,45.75,45.67,45.73,57600.0,43.3462,43.4031,43.3272,43.3841,57600.0
2009-09-17 13:30:00,45.73,45.73,45.67,45.7,39400.0,43.3841,43.3841,43.3272,43.3557,39400.0
2009-09-17 13:40:00,45.7,45.7,45.64,45.67,61600.0,43.3557,43.3557,43.2987,43.3272,61600.0
2009-09-17 13:50:00,45.67,45.68,45.63,45.64,74500.0,43.3272,43.3367,43.2892,43.2987,74500.0
2009-09-17 14:00:00,45.64,45.7,45.61,45.68,38900.0,43.2987,43.3557,43.2703,43.3367,38900.0
2009-09-17 14:10:00,45.68,45.7,45.65,45.68,35900.0,43.3367,43.3557,43.3082,43.3367,35900.0
2009-09-17 14:20:00,45.68,45.68,45.65,45.67,35800.0,43.3367,43.3367,43.3082,43.3272,35800.0
2009-09-17 14:30:00,45.67,45.72,45.66,45.69,45000.0,43.3272,43.3746,43.3177,43.3462,45000.0
2009-09-17 14:40:00,45.7,45.71,45.67,45.7,59300.0,43.3557,43.3651,43.3272,43.3557,59300.0
2009-09-17 14:50:00,45.7,45.71,45.65,45.65,43800.0,43.3557,43.3651,43.3082,43.3082,43800.0
2009-09-17 15:00:00,45.66,45.7,45.65,45.7,41700.0,43.3177,43.3557,43.3082,43.3557,41700.0
2009-09-17 15:10:00,45.69,45.7,45.65,45.68,38700.0,43.3462,43.3557,43.3082,43.3367,38700.0
2009-09-17 15:20:00,45.67,45.76,45.67,45.75,109700.0,43.3272,43.4126,43.3272,43.4031,109700.0
2009-09-17 15:30:00,45.76,45.76,45.71,45.73,70600.0,43.4126,43.4126,43.3651,43.3841,70600.0
2009-09-17 15:40:00,45.72,45.72,45.63,45.71,126200.0,43.3746,43.3746,43.2892,43.3651,126200.0
2009-09-17 15:50:00,45.71,45.75,45.63,45.71,345400.0,43.3651,43.4031,43.2892,43.3651,345400.0
2009-09-18 09:30:00,45.78,45.93,45.66,45.73,575600.0,43.4315,43.5739,43.3177,43.3841,575600.0
2009-09-18 09:40:00,45.72,45.75,45.61,45.64,81200.0,43.3746,43.4031,43.2703,43.2987,81200.0
2009-09-18 09:50:00,45.63,45.7,45.62,45.65,29300.0,43.2892,43.3557,43.2798,43.3082,29300.0
2009-09-18 10:00:00,45.65,45.7,45.56,45.59,43900.0,43.3082,43.3557,43.2228,43.2513,43900.0
2009-09-18 10:10:00,45.58,45.6,45.37,45.4,64400.0,43.2418,43.2608,43.0426,43.071,64400.0
2009-09-18 10:20:00,45.4,45.4,45.25,45.28,122300.0,43.071,43.071,42.9287,42.9572,122300.0
2009-09-18 10:30:00,45.26,45.38,45.2,45.35,249400.0,42.9382,43.0521,42.8813,43.0236,249400.0
2009-09-18 10:40:00,45.35,45.51,45.32,45.46,100100.0,43.0236,43.1754,42.9951,43.128,100100.0
2009-09-18 10:50:00,45.46,45.48,45.32,45.33,47000.0,43.128,43.1469,42.9951,43.0046,47000.0
2009-09-18 11:00:00,45.33,45.34,45.26,45.27,88400.0,43.0046,43.0141,42.9382,42.9477,88400.0
2009-09-18 11:10:00,45.26,45.31,45.1,45.12,142100.0,42.9382,42.9857,42.7864,42.8054,142100.0
2009-09-18 11:20:00,45.12,45.14,45.07,45.1,121600.0,42.8054,42.8244,42.758,42.7864,121600.0
2009-09-18 11:30:00,45.1,45.14,45.05,45.05,84500.0,42.7864,42.8244,42.739,42.739,84500.0
2009-09-18 11:40:00,45.05,45.08,45.05,45.07,105300.0,42.739,42.7675,42.739,42.758,105300.0
2009-09-18 11:50:00,45.07,45.07,44.91,44.94,139000.0,42.758,42.758,42.6062,42.6346,139000.0
2009-09-18 12:00:00,44.95,45.02,44.91,44.95,102300.0,42.6441,42.7105,42.6062,42.6441,102300.0
2009-09-18 12:10:00,44.95,45.05,44.94,45.0,91200.0,42.6441,42.739,42.6346,42.6916,91200.0
2009-09-18 12:20:00,44.99,45.06,44.98,45.02,256000.0,42.6821,42.7485,42.6726,42.7105,256000.0
2009-09-18 12:30:00,45.02,45.03,44.98,44.98,83200.0,42.7105,42.72,42.6726,42.6726,83200.0
2009-09-18 12:40:00,44.99,45.06,44.94,45.05,141600.0,42.6821,42.7485,42.6346,42.739,141600.0
2009-09-18 12:50:00,45.03,45.22,45.03,45.15,81100.0,42.72,42.9003,42.72,42.8339,81100.0
2009-09-18 13:00:00,45.15,45.19,45.13,45.17,91800.0,42.8339,42.8718,42.8149,42.8528,91800.0
2009-09-18 13:10:00,45.16,45.17,45.08,45.09,53800.0,42.8434,42.8528,42.7675,42.7769,53800.0
2009-09-18 13:20:00,45.08,45.12,45.08,45.1,191100.0,42.7675,42.8054,42.7675,42.7864,191100.0
2009-09-18 13:30:00,45.1,45.19,45.08,45.1,352900.0,42.7864,42.8718,42.7675,42.7864,352900.0
2009-09-18 13:40:00,45.1,45.11,45.0,45.04,144800.0,42.7864,42.7959,42.6916,42.7295,144800.0
2009-09-18 13:50:00,45.03,45.06,44.98,45.0,252000.0,42.72,42.7485,42.6726,42.6916,252000.0
2009-09-18 14:00:00,44.99,45.06,44.98,45.0,202100.0,42.6821,42.7485,42.6726,42.6916,202100.0
2009-09-18 14:10:00,45.0,45.09,44.98,45.08,54000.0,42.6916,42.7769,42.6726,42.7675,54000.0
2009-09-18 14:20:00,45.08,45.1,44.98,45.0,72100.0,42.7675,42.7864,42.6726,42.6916,72100.0
2009-09-18 14:30:00,45.0,45.01,44.97,45.0,50900.0,42.6916,42.701,42.6631,42.6916,50900.0
2009-09-18 14:40:00,45.0,45.01,44.97,45.01,84700.0,42.6916,42.701,42.6631,42.701,84700.0
2009-09-18 14:50:00,45.0,45.02,44.98,44.98,147500.0,42.6916,42.7105,42.6726,42.6726,147500.0
2009-09-18 15:00:00,44.99,45.02,44.93,44.93,144400.0,42.6821,42.7105,42.6252,42.6252,144400.0
2009-09-18 15:10:00,44.93,45.0,44.93,44.98,117900.0,42.6252,42.6916,42.6252,42.6726,117900.0
2009-09-18 15:20:00,44.97,45.02,44.97,45.0,202300.0,42.6631,42.7105,42.6631,42.6916,202300.0
2009-09-18 15:30:00,45.0,45.04,44.95,44.96,153200.0,42.6916,42.7295,42.6441,42.6536,153200.0
2009-09-18 15:40:00,44.96,45.02,44.88,45.0,224800.0,42.6536,42.7105,42.5777,42.6916,224800.0
2009-09-18 15:50:00,44.99,45.0,44.77,44.78,791100.0,42.6821,42.6916,42.4734,42.4828,791100.0
2009-09-21 09:30:00,44.65,45.07,44.58,44.68,193900.0,42.3595,42.758,42.2931,42.388,193900.0
2009-09-21 09:40:00,44.68,45.0,44.65,44.95,281800.0,42.388,42.6916,42.3595,42.6441,281800.0
2009-09-21 09:50:00,44.95,45.09,44.94,44.99,363700.0,42.6441,42.7769,42.6346,42.6821,363700.0
2009-09-21 10:00:00,44.99,45.13,44.95,45.02,224000.0,42.6821,42.8149,42.6441,42.7105,224000.0
2009-09-21 10:10:00,45.02,45.32,44.97,45.19,350500.0,42.7105,42.9951,42.6631,42.8718,350500.0
2009-09-21 10:20:00,45.2,45.34,45.13,45.27,147600.0,42.8813,43.0141,42.8149,42.9477,147600.0
2009-09-21 10:30:00,45.26,45.26,45.05,45.12,101800.0,42.9382,42.9382,42.739,42.8054,101800.0
2009-09-21 10:40:00,45.11,45.15,45.05,45.13,129600.0,42.7959,42.8339,42.739,42.8149,129600.0
2009-09-21 10:50:00,45.15,45.2,45.07,45.17,194400.0,42.8339,42.8813,42.758,42.8528,194400.0
2009-09-21 11:00:00,45.16,45.25,45.11,45.24,113600.0,42.8434,42.9287,42.7959,42.9192,113600.0
2009-09-21 11:10:00,45.24,45.25,45.19,45.19,104600.0,42.9192,42.9287,42.8718,42.8718,104600.0
2009-09-21 11:20:00,45.19,45.32,45.15,45.28,151600.0,42.8718,42.9951,42.8339,42.9572,151600.0
2009-09-21 11:30:00,45.27,45.47,45.27,45.4,183700.0,42.9477,43.1375,42.9477,43.071,183700.0
2009-09-21 11:40:00,45.4,45.58,45.39,45.57,214500.0,43.071,43.2418,43.0616,43.2323,214500.0
2009-09-21 11:50:00,45.57,45.65,45.57,45.58,175600.0,43.2323,43.3082,43.2323,43.2418,175600.0
2009-09-21 12:00:00,45.59,45.7,45.53,45.7,105000.0,43.2513,43.3557,43.1944,43.3557,105000.0
2009-09-21 12:10:00,45.69,45.75,45.63,45.65,139400.0,43.3462,43.4031,43.2892,43.3082,139400.0
2009-09-21 12:20:00,45.65,45.66,45.49,45.51,116100.0,43.3082,43.3177,43.1564,43.1754,116100.0
2009-09-21 12:30:00,45.5,45.69,45.5,45.68,125000.0,43.1659,43.3462,43.1659,43.3367,125000.0
2009-09-21 12:40:00,45.68,45.72,45.63,45.65,115800.0,43.3367,43.3746,43.2892,43.3082,115800.0
2009-09-21 12:50:00,45.65,45.7,45.63,45.69,63800.0,43.3082,43.3557,43.2892,43.3462,63800.0
2009-09-21 13:00:00,45.7,45.8,45.69,45.79,118500.0,43.3557,43.4505,43.3462,43.441,118500.0
2009-09-21 13:10:00,45.79,45.87,45.79,45.87,56300.0,43.441,43.5169,43.441,43.5169,56300.0
2009-09-21 13:20:00,45.86,45.93,45.86,45.93,80100.0,43.5074,43.5739,43.5074,43.5739,80100.0
2009-09-21 13:30:00,45.93,45.95,45.88,45.9,96900.0,43.5739,43.5928,43.5264,43.5454,96900.0
2009-09-21 13:40:00,45.9,45.95,45.89,45.92,62100.0,43.5454,43.5928,43.5359,43.5644,62100.0
2009-09-21 13:50:00,45.93,46.0,45.92,45.94,113000.0,43.5739,43.6403,43.5644,43.5833,113000.0
2009-09-21 14:00:00,45.95,45.97,45.92,45.96,74800.0,43.5928,43.6118,43.5644,43.6023,74800.0
2009-09-21 14:10:00,45.95,46.03,45.87,45.87,216100.0,43.5928,43.6687,43.5169,43.5169,216100.0
2009-09-21 14:20:00,45.88,45.95,45.87,45.87,117500.0,43.5264,43.5928,43.5169,43.5169,117500.0
2009-09-21 14:30:00,45.88,45.88,45.79,45.86,81000.0,43.5264,43.5264,43.441,43.5074,81000.0
2009-09-21 14:40:00,45.86,45.92,45.81,45.91,79200.0,43.5074,43.5644,43.46,43.5549,79200.0
2009-09-21 14:50:00,45.91,45.96,45.9,45.96,68700.0,43.5549,43.6023,43.5454,43.6023,68700.0
2009-09-21 15:00:00,45.96,46.02,45.95,46.01,107500.0,43.6023,43.6592,43.5928,43.6497,107500.0
2009-09-21 15:10:00,46.01,46.06,45.97,46.04,125200.0,43.6497,43.6972,43.6118,43.6782,125200.0
2009-09-21 15:20:00,46.05,46.05,45.99,46.02,79400.0,43.6877,43.6877,43.6308,43.6592,79400.0
2009-09-21 15:30:00,46.02,46.04,45.93,45.96,143600.0,43.6592,43.6782,43.5739,43.6023,143600.0
2009-09-21 15:40:00,45.95,45.98,45.89,45.9,111400.0,43.5928,43.6213,43.5359,43.5454,111400.0
2009-09-21 15:50:00,45.89,45.91,45.84,45.89,271000.0,43.5359,43.5549,43.4885,43.5359,271000.0
2009-09-22 09:30:00,46.06,46.34,45.93,46.15,171200.0,43.6972,43.9628,43.5739,43.7826,171200.0
2009-09-22 09:40:00,46.13,46.19,45.97,46.03,191800.0,43.7636,43.8205,43.6118,43.6687,191800.0
2009-09-22 09:50:00,46.05,46.16,45.99,46.13,166000.0,43.6877,43.7921,43.6308,43.7636,166000.0
2009-09-22 10:00:00,46.13,46.14,45.98,46.02,98200.0,43.7636,43.7731,43.6213,43.6592,98200.0
2009-09-22 10:10:00,46.01,46.05,45.98,46.04,64100.0,43.6497,43.6877,43.6213,43.6782,64100.0
2009-09-22 10:20:00,46.04,46.17,46.01,46.15,60400.0,43.6782,43.8015,43.6497,43.7826,60400.0
2009-09-22 10:30:00,46.14,46.19,45.96,46.02,65700.0,43.7731,43.8205,43.6023,43.6592,65700.0
2009-09-22 10:40:00,46.01,46.1,46.0,46.06,37000.0,43.6497,43.7351,43.6403,43.6972,37000.0
2009-09-22 10:50:00,46.06,46.13,46.05,46.07,29900.0,43.6972,43.7636,43.6877,43.7067,29900.0
2009-09-22 11:00:00,46.07,46.16,46.03,46.16,35500.0,43.7067,43.7921,43.6687,43.7921,35500.0
2009-09-22 11:10:00,46.17,46.19,46.11,46.17,50400.0,43.8015,43.8205,43.7446,43.8015,50400.0
2009-09-22 11:20:00,46.18,46.2,46.07,46.1,49500.0,43.811,43.83,43.7067,43.7351,49500.0
2009-09-22 11:30:00,46.1,46.13,46.02,46.06,35300.0,43.7351,43.7636,43.6592,43.6972,35300.0
2009-09-22 11:40:00,46.06,46.11,46.04,46.11,34800.0,43.6972,43.7446,43.6782,43.7446,34800.0
2009-09-22 11:50:00,46.1,46.22,46.1,46.14,45600.0,43.7351,43.849,43.7351,43.7731,45600.0
2009-09-22 12:00:00,46.14,46.24,46.14,46.18,71500.0,43.7731,43.868,43.7731,43.811,71500.0
2009-09-22 12:10:00,46.17,46.21,46.13,46.14,40900.0,43.8015,43.8395,43.7636,43.7731,40900.0
2009-09-22 12:20:00,46.13,46.16,46.12,46.15,46200.0,43.7636,43.7921,43.7541,43.7826,46200.0
2009-09-22 12:30:00,46.15,46.19,46.15,46.19,44800.0,43.7826,43.8205,43.7826,43.8205,44800.0
2009-09-22 12:40:00,46.18,46.22,46.18,46.22,28900.0,43.811,43.849,43.811,43.849,28900.0
2009-09-22 12:50:00,46.23,46.32,46.23,46.32,44000.0,43.8585,43.9438,43.8585,43.9438,44000.0
2009-09-22 13:00:00,46.31,46.32,46.25,46.27,46500.0,43.9344,43.9438,43.8774,43.8964,46500.0
2009-09-22 13:10:00,46.26,46.28,46.14,46.15,45100.0,43.8869,43.9059,43.7731,43.7826,45100.0
2009-09-22 13:20:00,46.14,46.21,46.13,46.21,35200.0,43.7731,43.8395,43.7636,43.8395,35200.0
2009-09-22 13:30:00,46.21,46.22,46.18,46.18,32800.0,43.8395,43.849,43.811,43.811,32800.0
2009-09-22 13:40:00,46.18,46.18,46.14,46.18,23600.0,43.811,43.811,43.7731,43.811,23600.0
2009-09-22 13:50:00,46.19,46.23,46.17,46.22,32700.0,43.8205,43.8585,43.8015,43.849,32700.0
2009-09-22 14:00:00,46.23,46.24,46.21,46.22,37500.0,43.8585,43.868,43.8395,43.849,37500.0
2009-09-22 14:10:00,46.22,46.23,46.13,46.15,43200.0,43.849,43.8585,43.7636,43.7826,43200.0
2009-09-22 14:20:00,46.14,46.16,46.09,46.09,44500.0,43.7731,43.7921,43.7256,43.7256,44500.0
2009-09-22 14:30:00,46.1,46.12,46.04,46.05,57900.0,43.7351,43.7541,43.6782,43.6877,57900.0
2009-09-22 14:40:00,46.05,46.07,46.03,46.03,65900.0,43.6877,43.7067,43.6687,43.6687,65900.0
2009-09-22 14:50:00,46.04,46.15,46.03,46.09,71200.0,43.6782,43.7826,43.6687,43.7256,71200.0
2009-09-22 15:00:00,46.09,46.16,46.06,46.15,68100.0,43.7256,43.7921,43.6972,43.7826,68100.0
2009-09-22 15:10:00,46.16,46.18,46.08,46.15,71600.0,43.7921,43.811,43.7162,43.7826,71600.0
2009-09-22 15:20:00,46.15,46.24,46.14,46.24,59600.0,43.7826,43.868,43.7731,43.868,59600.0
2009-09-22 15:30:00,46.24,46.24,46.12,46.14,86700.0,43.868,43.868,43.7541,43.7731,86700.0
2009-09-22 15:40:00,46.14,46.15,46.09,46.11,189600.0,43.7731,43.7826,43.7256,43.7446,189600.0
2009-09-22 15:50:00,46.11,46.15,46.07,46.08,283100.0,43.7446,43.7826,43.7067,43.7162,283100.0
2009-09-23 09:30:00,46.06,46.27,45.81,46.11,66000.0,43.6972,43.8964,43.46,43.7446,66000.0
2009-09-23 09:40:00,46.11,46.11,45.87,45.96,34900.0,43.7446,43.7446,43.5169,43.6023,34900.0
2009-09-23 09:50:00,45.96,45.99,45.66,45.76,31400.0,43.6023,43.6308,43.3177,43.4126,31400.0
2009-09-23 10:00:00,45.76,45.8,45.73,45.73,19100.0,43.4126,43.4505,43.3841,43.3841,19100.0
2009-09-23 10:10:00,45.75,45.79,45.67,45.78,27600.0,43.4031,43.441,43.3272,43.4315,27600.0
2009-09-23 10:20:00,45.78,45.83,45.71,45.76,41700.0,43.4315,43.479,43.3651,43.4126,41700.0
2009-09-23 10:30:00,45.76,45.86,45.72,45.73,39900.0,43.4126,43.5074,43.3746,43.3841,39900.0
2009-09-23 10:40:00,45.74,45.74,45.6,45.65,20800.0,43.3936,43.3936,43.2608,43.3082,20800.0
2009-09-23 10:50:00,45.66,45.79,45.66,45.75,59700.0,43.3177,43.441,43.3177,43.4031,59700.0
2009-09-23 11:00:00,45.75,45.78,45.74,45.75,51300.0,43.4031,43.4315,43.3936,43.4031,51300.0
2009-09-23 11:10:00,45.76,45.77,45.75,45.76,30400.0,43.4126,43.4221,43.4031,43.4126,30400.0
2009-09-23 11:20:00,45.75,45.79,45.7,45.7,45800.0,43.4031,43.441,43.3557,43.3557,45800.0
2009-09-23 11:30:00,45.7,45.72,45.7,45.7,16200.0,43.3557,43.3746,43.3557,43.3557,16200.0
2009-09-23 11:40:00,45.71,45.71,45.61,45.66,40100.0,43.3651,43.3651,43.2703,43.3177,40100.0
2009-09-23 11:50:00,45.65,45.75,45.64,45.74,26600.0,43.3082,43.4031,43.2987,43.3936,26600.0
2009-09-23 12:00:00,45.75,45.76,45.74,45.76,53500.0,43.4031,43.4126,43.3936,43.4126,53500.0
2009-09-23 12:10:00,45.75,45.75,45.73,45.73,28100.0,43.4031,43.4031,43.3841,43.3841,28100.0
2009-09-23 12:20:00,45.73,45.75,45.72,45.75,50700.0,43.3841,43.4031,43.3746,43.4031,50700.0
2009-09-23 12:30:00,45.75,45.75,45.66,45.74,46900.0,43.4031,43.4031,43.3177,43.3936,46900.0
2009-09-23 12:40:00,45.73,45.74,45.68,45.72,16100.0,43.3841,43.3936,43.3367,43.3746,16100.0
2009-09-23 12:50:00,45.71,45.72,45.65,45.66,20700.0,43.3651,43.3746,43.3082,43.3177,20700.0
2009-09-23 13:00:00,45.67,45.73,45.63,45.73,26000.0,43.3272,43.3841,43.2892,43.3841,26000.0
2009-09-23 13:10:00,45.73,45.75,45.72,45.74,25300.0,43.3841,43.4031,43.3746,43.3936,25300.0
2009-09-23 13:20:00,45.75,45.75,45.64,45.66,24000.0,43.4031,43.4031,43.2987,43.3177,24000.0
2009-09-23 13:30:00,45.66,45.67,45.63,45.63,29400.0,43.3177,43.3272,43.2892,43.2892,29400.0
2009-09-23 13:40:00,45.64,45.64,45.61,45.61,42100.0,43.2987,43.2987,43.2703,43.2703,42100.0
2009-09-23 13:50:00,45.62,45.65,45.6,45.65,123600.0,43.2798,43.3082,43.2608,43.3082,123600.0
2009-09-23 14:00:00,45.64,45.73,45.63,45.72,35000.0,43.2987,43.3841,43.2892,43.3746,35000.0
2009-09-23 14:10:00,45.72,45.9,45.62,45.79,163100.0,43.3746,43.5454,43.2798,43.441,163100.0
2009-09-23 14:20:00,45.79,45.95,45.76,45.9,64800.0,43.441,43.5928,43.4126,43.5454,64800.0
2009-09-23 14:30:00,45.89,45.98,45.83,45.86,65700.0,43.5359,43.6213,43.479,43.5074,65700.0
2009-09-23 14:40:00,45.87,45.9,45.73,45.81,63700.0,43.5169,43.5454,43.3841,43.46,63700.0
2009-09-23 14:50:00,45.81,45.85,45.65,45.68,43800.0,43.46,43.498,43.3082,43.3367,43800.0
2009-09-23 15:00:00,45.68,45.76,45.68,45.75,54800.0,43.3367,43.4126,43.3367,43.4031,54800.0
2009-09-23 15:10:00,45.75,45.75,45.61,45.67,57000.0,43.4031,43.4031,43.2703,43.3272,57000.0
2009-09-23 15:20:00,45.67,45.68,45.52,45.56,55100.0,43.3272,43.3367,43.1849,43.2228,55100.0
2009-09-23 15:30:00,45.56,45.62,45.44,45.55,76200.0,43.2228,43.2798,43.109,43.2133,76200.0
2009-09-23 15:40:00,45.54,45.59,45.44,45.49,92000.0,43.2039,43.2513,43.109,43.1564,92000.0
2009-09-23 15:50:00,45.49,45.5,45.28,45.3,279300.0,43.1564,43.1659,42.9572,42.9762,279300.0
2009-09-24 09:30:00,45.35,45.64,45.16,45.42,125000.0,43.0236,43.2987,42.8434,43.09,125000.0
2009-09-24 09:40:00,45.42,45.46,45.34,45.44,57200.0,43.09,43.128,43.0141,43.109,57200.0
2009-09-24 09:50:00,45.45,45.5,45.28,45.41,102600.0,43.1185,43.1659,42.9572,43.0805,102600.0
2009-09-24 10:00:00,45.41,45.42,45.12,45.18,48100.0,43.0805,43.09,42.8054,42.8623,48100.0
2009-09-24 10:10:00,45.18,45.22,44.99,44.99,75000.0,42.8623,42.9003,42.6821,42.6821,75000.0
2009-09-24 10:20:00,45.0,45.01,44.9,44.93,46800.0,42.6916,42.701,42.5967,42.6252,46800.0
2009-09-24 10:30:00,44.93,44.94,44.75,44.76,42200.0,42.6252,42.6346,42.4544,42.4639,42200.0
2009-09-24 10:40:00,44.74,44.78,44.7,44.76,28700.0,42.4449,42.4828,42.407,42.4639,28700.0
2009-09-24 10:50:00,44.76,44.91,44.76,44.8,66100.0,42.4639,42.6062,42.4639,42.5018,66100.0
2009-09-24 11:00:00,44.8,44.87,44.79,44.87,31400.0,42.5018,42.5682,42.4923,42.5682,31400.0
2009-09-24 11:10:00,44.87,44.92,44.86,44.9,38800.0,42.5682,42.6157,42.5587,42.5967,38800.0
2009-09-24 11:20:00,44.89,44.96,44.89,44.95,39200.0,42.5872,42.6536,42.5872,42.6441,39200.0
2009-09-24 11:30:00,44.94,44.96,44.88,44.9,59900.0,42.6346,42.6536,42.5777,42.5967,59900.0
2009-09-24 11:40:00,44.9,44.93,44.84,44.9,34800.0,42.5967,42.6252,42.5398,42.5967,34800.0
2009-09-24 11:50:00,44.89,44.95,44.85,44.94,29700.0,42.5872,42.6441,42.5493,42.6346,29700.0
2009-09-24 12:00:00,44.94,44.97,44.9,44.91,50900.0,42.6346,42.6631,42.5967,42.6062,50900.0
2009-09-24 12:10:00,44.91,44.95,44.91,44.92,22100.0,42.6062,42.6441,42.6062,42.6157,22100.0
2009-09-24 12:20:00,44.92,44.92,44.81,44.83,39300.0,42.6157,42.6157,42.5113,42.5303,39300.0
2009-09-24 12:30:00,44.83,44.86,44.77,44.85,101700.0,42.5303,42.5587,42.4734,42.5493,101700.0
2009-09-24 12:40:00,44.86,44.96,44.86,44.94,152900.0,42.5587,42.6536,42.5587,42.6346,152900.0
2009-09-24 12:50:00,44.94,45.0,44.84,44.88,155500.0,42.6346,42.6916,42.5398,42.5777,155500.0
2009-09-24 13:00:00,44.88,44.95,44.86,44.87,45800.0,42.5777,42.6441,42.5587,42.5682,45800.0
2009-09-24 13:10:00,44.86,44.9,44.83,44.85,68700.0,42.5587,42.5967,42.5303,42.5493,68700.0
2009-09-24 13:20:00,44.85,44.9,44.84,44.87,39000.0,42.5493,42.5967,42.5398,42.5682,39000.0
2009-09-24 13:30:00,44.87,44.9,44.8,44.83,29000.0,42.5682,42.5967,42.5018,42.5303,29000.0
2009-09-24 13:40:00,44.84,44.86,44.75,44.83,34700.0,42.5398,42.5587,42.4544,42.5303,34700.0
2009-09-24 13:50:00,44.83,44.87,44.79,44.82,20100.0,42.5303,42.5682,42.4923,42.5208,20100.0
2009-09-24 14:00:00,44.82,44.86,44.78,44.78,19700.0,42.5208,42.5587,42.4828,42.4828,19700.0
2009-09-24 14:10:00,44.78,44.8,44.74,44.78,17700.0,42.4828,42.5018,42.4449,42.4828,17700.0
2009-09-24 14:20:00,44.78,44.81,44.7,44.78,19000.0,42.4828,42.5113,42.407,42.4828,19000.0
2009-09-24 14:30:00,44.79,44.86,44.79,44.85,20900.0,42.4923,42.5587,42.4923,42.5493,20900.0
2009-09-24 14:40:00,44.84,44.85,44.75,44.8,55900.0,42.5398,42.5493,42.4544,42.5018,55900.0
2009-09-24 14:50:00,44.8,44.91,44.8,44.89,75600.0,42.5018,42.6062,42.5018,42.5872,75600.0
2009-09-24 15:00:00,44.9,44.92,44.79,44.85,46900.0,42.5967,42.6157,42.4923,42.5493,46900.0
2009-09-24 15:10:00,44.86,44.89,44.81,44.84,26700.0,42.5587,42.5872,42.5113,42.5398,26700.0
2009-09-24 15:20:00,44.84,44.85,44.76,44.76,53800.0,42.5398,42.5493,42.4639,42.4639,53800.0
2009-09-24 15:30:00,44.77,44.8,44.71,44.71,64200.0,42.4734,42.5018,42.4164,42.4164,64200.0
2009-09-24 15:40:00,44.72,44.88,44.7,44.85,84100.0,42.4259,42.5777,42.407,42.5493,84100.0
2009-09-24 15:50:00,44.85,44.87,44.72,44.72,247100.0,42.5493,42.5682,42.4259,42.4259,247100.0
2009-09-25 09:30:00,44.74,44.75,44.41,44.41,112500.0,42.4449,42.4544,42.1318,42.1318,112500.0
2009-09-25 09:40:00,44.36,44.78,44.32,44.68,99800.0,42.0844,42.4828,42.0464,42.388,99800.0
2009-09-25 09:50:00,44.64,44.75,44.46,44.69,213900.0,42.35,42.4544,42.1793,42.3975,213900.0
2009-09-25 10:00:00,44.68,44.68,44.46,44.55,82000.0,42.388,42.388,42.1793,42.2646,82000.0
2009-09-25 10:10:00,44.56,44.67,44.47,44.65,87500.0,42.2741,42.3785,42.1887,42.3595,87500.0
2009-09-25 10:20:00,44.64,44.8,44.58,44.8,74300.0,42.35,42.5018,42.2931,42.5018,74300.0
2009-09-25 10:30:00,44.8,44.8,44.55,44.55,92500.0,42.5018,42.5018,42.2646,42.2646,92500.0
2009-09-25 10:40:00,44.54,44.64,44.46,44.5,90100.0,42.2552,42.35,42.1793,42.2172,90100.0
2009-09-25 10:50:00,44.51,44.54,44.32,44.36,87400.0,42.2267,42.2552,42.0464,42.0844,87400.0
2009-09-25 11:00:00,44.38,44.45,44.22,44.41,133600.0,42.1034,42.1698,41.9516,42.1318,133600.0
2009-09-25 11:10:00,44.41,44.44,44.33,44.35,72600.0,42.1318,42.1603,42.0559,42.0749,72600.0
2009-09-25 11:20:00,44.35,44.38,44.33,44.36,62100.0,42.0749,42.1034,42.0559,42.0844,62100.0
2009-09-25 11:30:00,44.35,44.45,44.29,44.45,52100.0,42.0749,42.1698,42.018,42.1698,52100.0
2009-09-25 11:40:00,44.46,44.51,44.37,44.38,49300.0,42.1793,42.2267,42.0939,42.1034,49300.0
2009-09-25 11:50:00,44.39,44.39,44.22,44.26,42000.0,42.1129,42.1129,41.9516,41.9895,42000.0
2009-09-25 12:00:00,44.25,44.3,44.13,44.26,100900.0,41.98,42.0275,41.8662,41.9895,100900.0
2009-09-25 12:10:00,44.26,44.28,44.11,44.19,42300.0,41.9895,42.0085,41.8472,41.9231,42300.0
2009-09-25 12:20:00,44.2,44.26,44.13,44.25,41900.0,41.9326,41.9895,41.8662,41.98,41900.0
2009-09-25 12:30:00,44.25,44.26,44.21,44.22,399200.0,41.98,41.9895,41.9421,41.9516,399200.0
2009-09-25 12:40:00,44.22,44.24,44.09,44.12,51600.0,41.9516,41.9705,41.8282,41.8567,51600.0
2009-09-25 12:50:00,44.13,44.14,44.02,44.04,65100.0,41.8662,41.8757,41.7618,41.7808,65100.0
2009-09-25 13:00:00,44.04,44.1,44.03,44.09,61200.0,41.7808,41.8377,41.7713,41.8282,61200.0
2009-09-25 13:10:00,44.09,44.1,44.04,44.09,42600.0,41.8282,41.8377,41.7808,41.8282,42600.0
2009-09-25 13:20:00,44.09,44.09,44.04,44.08,69900.0,41.8282,41.8282,41.7808,41.8188,69900.0
2009-09-25 13:30:00,44.08,44.09,44.03,44.08,68100.0,41.8188,41.8282,41.7713,41.8188,68100.0
2009-09-25 13:40:00,44.09,44.1,44.04,44.08,50000.0,41.8282,41.8377,41.7808,41.8188,50000.0
2009-09-25 13:50:00,44.08,44.1,44.06,44.09,75100.0,41.8188,41.8377,41.7998,41.8282,75100.0
2009-09-25 14:00:00,44.09,44.2,44.08,44.16,74400.0,41.8282,41.9326,41.8188,41.8947,74400.0
2009-09-25 14:10:00,44.17,44.24,44.16,44.21,36500.0,41.9041,41.9705,41.8947,41.9421,36500.0
2009-09-25 14:20:00,44.2,44.24,44.16,44.17,26700.0,41.9326,41.9705,41.8947,41.9041,26700.0
2009-09-25 14:30:00,44.17,44.17,44.03,44.14,81300.0,41.9041,41.9041,41.7713,41.8757,81300.0
2009-09-25 14:40:00,44.13,44.14,44.06,44.12,27000.0,41.8662,41.8757,41.7998,41.8567,27000.0
2009-09-25 14:50:00,44.1,44.26,44.09,44.26,49200.0,41.8377,41.9895,41.8282,41.9895,49200.0
2009-09-25 15:00:00,44.25,44.28,44.2,44.21,85200.0,41.98,42.0085,41.9326,41.9421,85200.0
2009-09-25 15:10:00,44.22,44.28,44.2,44.25,76000.0,41.9516,42.0085,41.9326,41.98,76000.0
2009-09-25 15:20:00,44.25,44.29,44.2,44.23,55300.0,41.98,42.018,41.9326,41.9611,55300.0
2009-09-25 15:30:00,44.24,44.27,44.16,44.21,215300.0,41.9705,41.999,41.8947,41.9421,215300.0
2009-09-25 15:40:00,44.22,44.23,44.02,44.04,371700.0,41.9516,41.9611,41.7618,41.7808,371700.0
2009-09-25 15:50:00,44.04,44.07,43.95,44.03,494600.0,41.7808,41.8093,41.6954,41.7713,494600.0
2009-09-28 09:30:00,44.19,44.42,44.0,44.0,75800.0,41.9231,42.1413,41.7429,41.7429,75800.0
2009-09-28 09:40:00,44.0,44.18,43.88,44.11,144300.0,41.7429,41.9136,41.629,41.8472,144300.0
2009-09-28 09:50:00,44.13,44.31,44.08,44.31,174500.0,41.8662,42.037,41.8188,42.037,174500.0
2009-09-28 10:00:00,44.3,44.43,44.16,44.23,336900.0,42.0275,42.1508,41.8947,41.9611,336900.0
2009-09-28 10:10:00,44.24,44.28,44.16,44.19,182000.0,41.9705,42.0085,41.8947,41.9231,182000.0
2009-09-28 10:20:00,44.18,44.37,44.18,44.27,211400.0,41.9136,42.0939,41.9136,41.999,211400.0
2009-09-28 10:30:00,44.26,44.36,44.2,44.33,183300.0,41.9895,42.0844,41.9326,42.0559,183300.0
2009-09-28 10:40:00,44.34,44.38,44.27,44.3,405800.0,42.0654,42.1034,41.999,42.0275,405800.0
2009-09-28 10:50:00,44.29,44.37,43.5,44.34,261500.0,42.018,42.0939,41.2685,42.0654,261500.0
2009-09-28 11:00:00,44.34,44.35,44.22,44.25,475200.0,42.0654,42.0749,41.9516,41.98,475200.0
2009-09-28 11:10:00,44.24,44.26,44.08,44.1,90200.0,41.9705,41.9895,41.8188,41.8377,90200.0
2009-09-28 11:20:00,44.1,44.23,44.1,44.22,64900.0,41.8377,41.9611,41.8377,41.9516,64900.0
2009-09-28 11:30:00,44.23,44.3,44.23,44.29,322000.0,41.9611,42.0275,41.9611,42.018,322000.0
2009-09-28 11:40:00,44.29,44.32,44.27,44.3,160200.0,42.018,42.0464,41.999,42.0275,160200.0
2009-09-28 11:50:00,44.29,44.31,44.27,44.29,89500.0,42.018,42.037,41.999,42.018,89500.0
2009-09-28 12:00:00,44.29,44.33,44.29,44.31,79800.0,42.018,42.0559,42.018,42.037,79800.0
2009-09-28 12:10:00,44.32,44.34,44.29,44.31,58300.0,42.0464,42.0654,42.018,42.037,58300.0
2009-09-28 12:20:00,44.31,44.31,44.26,44.28,215100.0,42.037,42.037,41.9895,42.0085,215100.0
2009-09-28 12:30:00,44.28,44.29,44.14,44.21,117600.0,42.0085,42.018,41.8757,41.9421,117600.0
2009-09-28 12:40:00,44.21,44.3,44.2,44.26,144300.0,41.9421,42.0275,41.9326,41.9895,144300.0
2009-09-28 12:50:00,44.27,44.27,44.24,44.24,79700.0,41.999,41.999,41.9705,41.9705,79700.0
2009-09-28 13:00:00,44.25,44.3,44.24,44.29,88200.0,41.98,42.0275,41.9705,42.018,88200.0
2009-09-28 13:10:00,44.29,44.3,44.24,44.26,54700.0,42.018,42.0275,41.9705,41.9895,54700.0
2009-09-28 13:20:00,44.26,44.3,44.26,44.29,40000.0,41.9895,42.0275,41.9895,42.018,40000.0
2009-09-28 13:30:00,44.3,44.3,44.26,44.26,30900.0,42.0275,42.0275,41.9895,41.9895,30900.0
2009-09-28 13:40:00,44.27,44.3,44.25,44.26,41900.0,41.999,42.0275,41.98,41.9895,41900.0
2009-09-28 13:50:00,44.25,44.29,44.23,44.23,34500.0,41.98,42.018,41.9611,41.9611,34500.0
2009-09-28 14:00:00,44.24,44.28,44.23,44.25,34700.0,41.9705,42.0085,41.9611,41.98,34700.0
2009-09-28 14:10:00,44.24,44.25,44.23,44.24,27400.0,41.9705,41.98,41.9611,41.9705,27400.0
2009-09-28 14:20:00,44.23,44.24,44.18,44.19,45700.0,41.9611,41.9705,41.9136,41.9231,45700.0
2009-09-28 14:30:00,44.2,44.2,44.13,44.14,35100.0,41.9326,41.9326,41.8662,41.8757,35100.0
2009-09-28 14:40:00,44.14,44.16,44.13,44.15,29900.0,41.8757,41.8947,41.8662,41.8852,29900.0
2009-09-28 14:50:00,44.15,44.16,44.03,44.04,45400.0,41.8852,41.8947,41.7713,41.7808,45400.0
2009-09-28 15:00:00,44.04,44.04,43.98,44.0,54400.0,41.7808,41.7808,41.7239,41.7429,54400.0
2009-09-28 15:10:00,44.0,44.0,43.88,43.94,111700.0,41.7429,41.7429,41.629,41.6859,111700.0
2009-09-28 15:20:00,43.94,44.0,43.94,43.96,73500.0,41.6859,41.7429,41.6859,41.7049,73500.0
2009-09-28 15:30:00,43.96,43.98,43.9,43.93,132300.0,41.7049,41.7239,41.648,41.6765,132300.0
2009-09-28 15:40:00,43.93,43.96,43.92,43.96,154300.0,41.6765,41.7049,41.667,41.7049,154300.0
2009-09-28 15:50:00,43.96,44.02,43.96,44.0,191800.0,41.7049,41.7618,41.7049,41.7429,191800.0
2009-09-29 09:30:00,44.0,44.27,43.93,44.16,245000.0,41.7429,41.999,41.6765,41.8947,245000.0
2009-09-29 09:40:00,44.15,44.16,43.98,44.15,196900.0,41.8852,41.8947,41.7239,41.8852,196900.0
2009-09-29 09:50:00,44.15,44.36,44.04,44.1,113100.0,41.8852,42.0844,41.7808,41.8377,113100.0
2009-09-29 10:00:00,44.09,44.11,43.6,43.95,166800.0,41.8282,41.8472,41.3634,41.6954,166800.0
2009-09-29 10:10:00,43.97,44.15,43.97,44.14,69300.0,41.7144,41.8852,41.7144,41.8757,69300.0
2009-09-29 10:20:00,44.13,44.13,44.04,44.05,68300.0,41.8662,41.8662,41.7808,41.7903,68300.0
2009-09-29 10:30:00,44.05,44.06,43.83,43.91,87300.0,41.7903,41.7998,41.5816,41.6575,87300.0
2009-09-29 10:40:00,43.9,43.93,43.69,43.74,74000.0,41.648,41.6765,41.4488,41.4962,74000.0
2009-09-29 10:50:00,43.74,43.76,43.43,43.52,205000.0,41.4962,41.5152,41.2021,41.2875,205000.0
2009-09-29 11:00:00,43.52,43.72,43.51,43.71,89100.0,41.2875,41.4772,41.278,41.4677,89100.0
2009-09-29 11:10:00,43.71,43.72,43.53,43.59,97300.0,41.4677,41.4772,41.297,41.3539,97300.0
2009-09-29 11:20:00,43.6,43.61,43.42,43.53,117100.0,41.3634,41.3729,41.1926,41.297,117100.0
2009-09-29 11:30:00,43.53,43.59,43.46,43.51,155700.0,41.297,41.3539,41.2306,41.278,155700.0
2009-09-29 11:40:00,43.51,43.54,43.4,43.48,82000.0,41.278,41.3065,41.1736,41.2495,82000.0
2009-09-29 11:50:00,43.48,43.48,43.36,43.38,145600.0,41.2495,41.2495,41.1357,41.1547,145600.0
2009-09-29 12:00:00,43.39,43.43,43.34,43.4,89800.0,41.1642,41.2021,41.1167,41.1736,89800.0
2009-09-29 12:10:00,43.41,43.41,43.36,43.36,112100.0,41.1831,41.1831,41.1357,41.1357,112100.0
2009-09-29 12:20:00,43.36,43.39,43.35,43.35,116400.0,41.1357,41.1642,41.1262,41.1262,116400.0
2009-09-29 12:30:00,43.36,43.41,43.28,43.32,155500.0,41.1357,41.1831,41.0598,41.0977,155500.0
2009-09-29 12:40:00,43.31,43.32,43.26,43.28,133500.0,41.0883,41.0977,41.0408,41.0598,133500.0
2009-09-29 12:50:00,43.29,43.3,43.24,43.28,131000.0,41.0693,41.0788,41.0218,41.0598,131000.0
2009-09-29 13:00:00,43.28,43.3,43.25,43.29,133800.0,41.0598,41.0788,41.0313,41.0693,133800.0
2009-09-29 13:10:00,43.3,43.37,43.3,43.36,35600.0,41.0788,41.1452,41.0788,41.1357,35600.0
2009-09-29 13:20:00,43.36,43.4,43.32,43.35,101400.0,41.1357,41.1736,41.0977,41.1262,101400.0
2009-09-29 13:30:00,43.36,43.36,43.29,43.29,91500.0,41.1357,41.1357,41.0693,41.0693,91500.0
2009-09-29 13:40:00,43.29,43.32,43.25,43.3,208200.0,41.0693,41.0977,41.0313,41.0788,208200.0
2009-09-29 13:50:00,43.3,43.32,43.25,43.27,96700.0,41.0788,41.0977,41.0313,41.0503,96700.0
2009-09-29 14:00:00,43.26,43.27,43.24,43.25,75500.0,41.0408,41.0503,41.0218,41.0313,75500.0
2009-09-29 14:10:00,43.26,43.35,43.25,43.32,104300.0,41.0408,41.1262,41.0313,41.0977,104300.0
2009-09-29 14:20:00,43.32,43.35,43.28,43.33,84100.0,41.0977,41.1262,41.0598,41.1072,84100.0
2009-09-29 14:30:00,43.33,43.34,43.28,43.29,118600.0,41.1072,41.1167,41.0598,41.0693,118600.0
2009-09-29 14:40:00,43.29,43.34,43.29,43.31,72500.0,41.0693,41.1167,41.0693,41.0883,72500.0
2009-09-29 14:50:00,43.32,43.34,43.3,43.32,123400.0,41.0977,41.1167,41.0788,41.0977,123400.0
2009-09-29 15:00:00,43.32,43.37,43.31,43.37,289900.0,41.0977,41.1452,41.0883,41.1452,289900.0
2009-09-29 15:10:00,43.37,43.89,43.37,43.86,984500.0,41.1452,41.6385,41.1452,41.61,984500.0
2009-09-29 15:20:00,43.85,43.97,43.61,43.62,400900.0,41.6006,41.7144,41.3729,41.3824,400900.0
2009-09-29 15:30:00,43.62,43.76,43.62,43.71,157700.0,41.3824,41.5152,41.3824,41.4677,157700.0
2009-09-29 15:40:00,43.72,43.74,43.65,43.65,198800.0,41.4772,41.4962,41.4108,41.4108,198800.0
2009-09-29 15:50:00,43.66,43.72,43.61,43.61,511400.0,41.4203,41.4772,41.3729,41.3729,511400.0
2009-09-30 09:30:00,43.66,43.77,43.63,43.72,95000.0,41.4203,41.5247,41.3918,41.4772,95000.0
2009-09-30 09:40:00,43.7,43.78,43.3,43.48,509600.0,41.4582,41.5341,41.0788,41.2495,509600.0
2009-09-30 09:50:00,43.49,43.56,43.3,43.4,220900.0,41.259,41.3254,41.0788,41.1736,220900.0
2009-09-30 10:00:00,43.36,43.39,42.86,42.95,763000.0,41.1357,41.1642,40.6613,40.7467,763000.0
2009-09-30 10:10:00,42.95,43.28,42.9,43.27,225600.0,40.7467,41.0598,40.6993,41.0503,225600.0
2009-09-30 10:20:00,43.26,43.27,43.04,43.12,92500.0,41.0408,41.0503,40.8321,40.908,92500.0
2009-09-30 10:30:00,43.12,43.21,42.98,43.2,130500.0,40.908,40.9934,40.7752,40.9839,130500.0
2009-09-30 10:40:00,43.21,43.22,43.1,43.19,101900.0,40.9934,41.0029,40.889,40.9744,101900.0
2009-09-30 10:50:00,43.2,43.29,43.18,43.26,119000.0,40.9839,41.0693,40.9649,41.0408,119000.0
2009-09-30 11:00:00,43.25,43.29,43.17,43.17,127100.0,41.0313,41.0693,40.9554,40.9554,127100.0
2009-09-30 11:10:00,43.18,43.26,43.17,43.18,92200.0,40.9649,41.0408,40.9554,40.9649,92200.0
2009-09-30 11:20:00,43.18,43.25,43.17,43.24,68700.0,40.9649,41.0313,40.9554,41.0218,68700.0
2009-09-30 11:30:00,43.24,43.24,43.05,43.07,141700.0,41.0218,41.0218,40.8416,40.8606,141700.0
2009-09-30 11:40:00,43.06,43.1,42.99,43.01,218200.0,40.8511,40.889,40.7847,40.8036,218200.0
2009-09-30 11:50:00,43.0,43.09,43.0,43.04,122300.0,40.7942,40.8795,40.7942,40.8321,122300.0
2009-09-30 12:00:00,43.03,43.09,43.0,43.07,109100.0,40.8226,40.8795,40.7942,40.8606,109100.0
2009-09-30 12:10:00,43.07,43.1,43.0,43.04,113600.0,40.8606,40.889,40.7942,40.8321,113600.0
2009-09-30 12:20:00,43.04,43.21,43.03,43.16,99800.0,40.8321,40.9934,40.8226,40.9459,99800.0
2009-09-30 12:30:00,43.16,43.27,43.15,43.23,119400.0,40.9459,41.0503,40.9365,41.0124,119400.0
2009-09-30 12:40:00,43.23,43.33,43.18,43.26,101800.0,41.0124,41.1072,40.9649,41.0408,101800.0
2009-09-30 12:50:00,43.26,43.46,43.25,43.35,235900.0,41.0408,41.2306,41.0313,41.1262,235900.0
2009-09-30 13:00:00,43.35,43.54,43.35,43.5,372200.0,41.1262,41.3065,41.1262,41.2685,372200.0
2009-09-30 13:10:00,43.49,43.66,43.47,43.65,186500.0,41.259,41.4203,41.24,41.4108,186500.0
2009-09-30 13:20:00,43.64,43.71,43.59,43.68,116400.0,41.4013,41.4677,41.3539,41.4393,116400.0
2009-09-30 13:30:00,43.69,43.78,43.64,43.72,201300.0,41.4488,41.5341,41.4013,41.4772,201300.0
2009-09-30 13:40:00,43.72,43.76,43.69,43.7,118100.0,41.4772,41.5152,41.4488,41.4582,118100.0
2009-09-30 13:50:00,43.71,43.78,43.7,43.74,114300.0,41.4677,41.5341,41.4582,41.4962,114300.0
2009-09-30 14:00:00,43.74,43.77,43.68,43.73,75000.0,41.4962,41.5247,41.4393,41.4867,75000.0
2009-09-30 14:10:00,43.72,43.75,43.68,43.69,84700.0,41.4772,41.5057,41.4393,41.4488,84700.0
2009-09-30 14:20:00,43.7,43.72,43.63,43.64,173300.0,41.4582,41.4772,41.3918,41.4013,173300.0
2009-09-30 14:30:00,43.63,43.65,43.54,43.61,196800.0,41.3918,41.4108,41.3065,41.3729,196800.0
2009-09-30 14:40:00,43.6,43.65,43.54,43.56,101900.0,41.3634,41.4108,41.3065,41.3254,101900.0
2009-09-30 14:50:00,43.56,43.57,43.48,43.48,126300.0,41.3254,41.3349,41.2495,41.2495,126300.0
2009-09-30 15:00:00,43.49,43.49,43.29,43.37,150300.0,41.259,41.259,41.0693,41.1452,150300.0
2009-09-30 15:10:00,43.37,43.4,43.3,43.39,113200.0,41.1452,41.1736,41.0788,41.1642,113200.0
2009-09-30 15:20:00,43.39,43.54,43.39,43.43,105400.0,41.1642,41.3065,41.1642,41.2021,105400.0
2009-09-30 15:30:00,43.44,43.6,43.38,43.52,154900.0,41.2116,41.3634,41.1547,41.2875,154900.0
2009-09-30 15:40:00,43.52,43.63,43.44,43.62,208200.0,41.2875,41.3918,41.2116,41.3824,208200.0
2009-09-30 15:50:00,43.62,43.73,43.6,43.6,434700.0,41.3824,41.4867,41.3634,41.3634,434700.0
2009-10-01 09:30:00,43.76,43.85,43.41,43.65,232100.0,41.5152,41.6006,41.1831,41.4108,232100.0
2009-10-01 09:40:00,43.66,44.45,43.6,44.37,402100.0,41.4203,42.1698,41.3634,42.0939,402100.0
2009-10-01 09:50:00,44.37,44.5,44.33,44.34,235700.0,42.0939,42.2172,42.0559,42.0654,235700.0
2009-10-01 10:00:00,44.34,44.42,44.01,44.01,463400.0,42.0654,42.1413,41.7523,41.7523,463400.0
2009-10-01 10:10:00,44.01,44.1,43.72,43.73,317600.0,41.7523,41.8377,41.4772,41.4867,317600.0
2009-10-01 10:20:00,43.72,43.8,43.63,43.73,250100.0,41.4772,41.5531,41.3918,41.4867,250100.0
2009-10-01 10:30:00,43.73,43.76,43.65,43.7,193500.0,41.4867,41.5152,41.4108,41.4582,193500.0
2009-10-01 10:40:00,43.72,43.91,43.72,43.91,261500.0,41.4772,41.6575,41.4772,41.6575,261500.0
2009-10-01 10:50:00,43.91,43.94,43.77,43.8,394200.0,41.6575,41.6859,41.5247,41.5531,394200.0
2009-10-01 11:00:00,43.8,43.8,43.53,43.6,307700.0,41.5531,41.5531,41.297,41.3634,307700.0
2009-10-01 11:10:00,43.6,43.66,43.55,43.59,322100.0,41.3634,41.4203,41.3159,41.3539,322100.0
2009-10-01 11:20:00,43.59,43.63,43.48,43.52,137700.0,41.3539,41.3918,41.2495,41.2875,137700.0
2009-10-01 11:30:00,43.53,43.64,43.49,43.63,72300.0,41.297,41.4013,41.259,41.3918,72300.0
2009-10-01 11:40:00,43.63,43.76,43.63,43.65,145900.0,41.3918,41.5152,41.3918,41.4108,145900.0
2009-10-01 11:50:00,43.65,43.7,43.57,43.62,123300.0,41.4108,41.4582,41.3349,41.3824,123300.0
2009-10-01 12:00:00,43.62,43.66,43.58,43.58,130800.0,41.3824,41.4203,41.3444,41.3444,130800.0
2009-10-01 12:10:00,43.59,43.67,43.58,43.64,129300.0,41.3539,41.4298,41.3444,41.4013,129300.0
2009-10-01 12:20:00,43.64,43.65,43.51,43.51,98500.0,41.4013,41.4108,41.278,41.278,98500.0
2009-10-01 12:30:00,43.52,43.57,43.48,43.49,169100.0,41.2875,41.3349,41.2495,41.259,169100.0
2009-10-01 12:40:00,43.5,43.51,43.46,43.47,164000.0,41.2685,41.278,41.2306,41.24,164000.0
2009-10-01 12:50:00,43.48,43.51,43.47,43.5,76800.0,41.2495,41.278,41.24,41.2685,76800.0
2009-10-01 13:00:00,43.51,43.52,43.47,43.47,156200.0,41.278,41.2875,41.24,41.24,156200.0
2009-10-01 13:10:00,43.48,43.48,43.3,43.3,182200.0,41.2495,41.2495,41.0788,41.0788,182200.0
2009-10-01 13:20:00,43.3,43.34,43.22,43.31,156100.0,41.0788,41.1167,41.0029,41.0883,156100.0
2009-10-01 13:30:00,43.3,43.31,43.24,43.27,108100.0,41.0788,41.0883,41.0218,41.0503,108100.0
2009-10-01 13:40:00,43.27,43.35,43.19,43.23,134200.0,41.0503,41.1262,40.9744,41.0124,134200.0
2009-10-01 13:50:00,43.24,43.33,43.23,43.33,43300.0,41.0218,41.1072,41.0124,41.1072,43300.0
2009-10-01 14:00:00,43.33,43.47,43.32,43.47,103900.0,41.1072,41.24,41.0977,41.24,103900.0
2009-10-01 14:10:00,43.47,43.56,43.45,43.56,74100.0,41.24,41.3254,41.2211,41.3254,74100.0
2009-10-01 14:20:00,43.56,43.59,43.52,43.59,75900.0,41.3254,41.3539,41.2875,41.3539,75900.0
2009-10-01 14:30:00,43.58,43.59,43.45,43.55,106300.0,41.3444,41.3539,41.2211,41.3159,106300.0
2009-10-01 14:40:00,43.54,43.55,43.47,43.51,65200.0,41.3065,41.3159,41.24,41.278,65200.0
2009-10-01 14:50:00,43.51,43.58,43.51,43.54,63700.0,41.278,41.3444,41.278,41.3065,63700.0
2009-10-01 15:00:00,43.54,43.57,43.48,43.48,89100.0,41.3065,41.3349,41.2495,41.2495,89100.0
2009-10-01 15:10:00,43.48,43.57,43.46,43.56,96100.0,41.2495,41.3349,41.2306,41.3254,96100.0
2009-10-01 15:20:00,43.57,43.58,43.54,43.56,116400.0,41.3349,41.3444,41.3065,41.3254,116400.0
2009-10-01 15:30:00,43.57,43.65,43.54,43.64,158500.0,41.3349,41.4108,41.3065,41.4013,158500.0
2009-10-01 15:40:00,43.65,43.65,43.54,43.58,262800.0,41.4108,41.4108,41.3065,41.3444,262800.0
2009-10-01 15:50:00,43.57,43.57,43.32,43.35,402000.0,41.3349,41.3349,41.0977,41.1262,402000.0
2009-10-02 09:30:00,43.08,43.36,42.89,43.22,112600.0,40.8701,41.1357,40.6898,41.0029,112600.0
2009-10-02 09:40:00,43.21,43.43,43.14,43.42,107700.0,40.9934,41.2021,40.927,41.1926,107700.0
2009-10-02 09:50:00,43.42,43.78,43.4,43.59,168900.0,41.1926,41.5341,41.1736,41.3539,168900.0
2009-10-02 10:00:00,43.59,43.73,43.45,43.5,128400.0,41.3539,41.4867,41.2211,41.2685,128400.0
2009-10-02 10:10:00,43.5,43.7,43.46,43.63,164200.0,41.2685,41.4582,41.2306,41.3918,164200.0
2009-10-02 10:20:00,43.64,44.01,43.62,43.96,232500.0,41.4013,41.7523,41.3824,41.7049,232500.0
2009-10-02 10:30:00,43.96,43.97,43.81,43.91,199400.0,41.7049,41.7144,41.5626,41.6575,199400.0
2009-10-02 10:40:00,43.91,44.09,43.82,43.82,150200.0,41.6575,41.8282,41.5721,41.5721,150200.0
2009-10-02 10:50:00,43.82,44.01,43.82,43.87,178000.0,41.5721,41.7523,41.5721,41.6195,178000.0
2009-10-02 11:00:00,43.88,43.88,43.75,43.78,101500.0,41.629,41.629,41.5057,41.5341,101500.0
2009-10-02 11:10:00,43.78,43.83,43.76,43.79,121700.0,41.5341,41.5816,41.5152,41.5436,121700.0
2009-10-02 11:20:00,43.79,44.0,43.78,43.93,167100.0,41.5436,41.7429,41.5341,41.6765,167100.0
2009-10-02 11:30:00,43.94,44.08,43.91,44.02,134800.0,41.6859,41.8188,41.6575,41.7618,134800.0
2009-10-02 11:40:00,43.99,44.08,43.97,44.02,103200.0,41.7334,41.8188,41.7144,41.7618,103200.0
2009-10-02 11:50:00,44.02,44.09,44.0,44.05,63400.0,41.7618,41.8282,41.7429,41.7903,63400.0
2009-10-02 12:00:00,44.05,44.07,43.98,44.07,53100.0,41.7903,41.8093,41.7239,41.8093,53100.0
2009-10-02 12:10:00,44.07,44.07,43.95,43.96,79800.0,41.8093,41.8093,41.6954,41.7049,79800.0
2009-10-02 12:20:00,43.96,43.98,43.89,43.95,73400.0,41.7049,41.7239,41.6385,41.6954,73400.0
2009-10-02 12:30:00,43.95,43.97,43.93,43.94,38000.0,41.6954,41.7144,41.6765,41.6859,38000.0
2009-10-02 12:40:00,43.94,43.97,43.89,43.97,54900.0,41.6859,41.7144,41.6385,41.7144,54900.0
2009-10-02 12:50:00,43.97,44.02,43.93,44.01,74800.0,41.7144,41.7618,41.6765,41.7523,74800.0
2009-10-02 13:00:00,44.01,44.18,44.0,44.16,120700.0,41.7523,41.9136,41.7429,41.8947,120700.0
2009-10-02 13:10:00,44.16,44.28,44.14,44.28,68500.0,41.8947,42.0085,41.8757,42.0085,68500.0
2009-10-02 13:20:00,44.28,44.38,44.27,44.36,73300.0,42.0085,42.1034,41.999,42.0844,73300.0
2009-10-02 13:30:00,44.36,44.38,44.27,44.28,89900.0,42.0844,42.1034,41.999,42.0085,89900.0
2009-10-02 13:40:00,44.27,44.35,44.25,44.32,58800.0,41.999,42.0749,41.98,42.0464,58800.0
2009-10-02 13:50:00,44.31,44.34,44.27,44.3,73800.0,42.037,42.0654,41.999,42.0275,73800.0
2009-10-02 14:00:00,44.29,44.3,44.16,44.16,61900.0,42.018,42.0275,41.8947,41.8947,61900.0
2009-10-02 14:10:00,44.17,44.17,44.15,44.17,52400.0,41.9041,41.9041,41.8852,41.9041,52400.0
2009-10-02 14:20:00,44.17,44.17,44.11,44.13,48700.0,41.9041,41.9041,41.8472,41.8662,48700.0
2009-10-02 14:30:00,44.13,44.14,44.1,44.1,28000.0,41.8662,41.8757,41.8377,41.8377,28000.0
2009-10-02 14:40:00,44.1,44.19,44.1,44.19,44500.0,41.8377,41.9231,41.8377,41.9231,44500.0
2009-10-02 14:50:00,44.18,44.23,44.18,44.22,59800.0,41.9136,41.9611,41.9136,41.9516,59800.0
2009-10-02 15:00:00,44.22,44.23,44.18,44.23,112400.0,41.9516,41.9611,41.9136,41.9611,112400.0
2009-10-02 15:10:00,44.23,44.24,44.13,44.14,102400.0,41.9611,41.9705,41.8662,41.8757,102400.0
2009-10-02 15:20:00,44.14,44.28,44.14,44.26,113700.0,41.8757,42.0085,41.8757,41.9895,113700.0
2009-10-02 15:30:00,44.26,44.39,44.26,44.35,229500.0,41.9895,42.1129,41.9895,42.0749,229500.0
2009-10-02 15:40:00,44.35,44.35,44.27,44.28,207800.0,42.0749,42.0749,41.999,42.0085,207800.0
2009-10-02 15:50:00,44.27,44.28,44.1,44.2,389600.0,41.999,42.0085,41.8377,41.9326,389600.0
2009-10-05 09:30:00,44.39,44.97,43.93,44.0,226300.0,42.1129,42.6631,41.6765,41.7429,226300.0
2009-10-05 09:40:00,44.01,44.41,44.0,44.3,111000.0,41.7523,42.1318,41.7429,42.0275,111000.0
2009-10-05 09:50:00,44.3,44.36,44.29,44.32,56400.0,42.0275,42.0844,42.018,42.0464,56400.0
2009-10-05 10:00:00,44.32,44.43,44.05,44.11,123200.0,42.0464,42.1508,41.7903,41.8472,123200.0
2009-10-05 10:10:00,44.12,44.32,44.07,44.24,103100.0,41.8567,42.0464,41.8093,41.9705,103100.0
2009-10-05 10:20:00,44.24,44.4,44.23,44.37,110000.0,41.9705,42.1223,41.9611,42.0939,110000.0
2009-10-05 10:30:00,44.37,44.43,44.27,44.42,71400.0,42.0939,42.1508,41.999,42.1413,71400.0
2009-10-05 10:40:00,44.42,44.51,44.41,44.46,49500.0,42.1413,42.2267,42.1318,42.1793,49500.0
2009-10-05 10:50:00,44.45,44.58,44.45,44.58,61500.0,42.1698,42.2931,42.1698,42.2931,61500.0
2009-10-05 11:00:00,44.58,44.58,44.43,44.46,74900.0,42.2931,42.2931,42.1508,42.1793,74900.0
2009-10-05 11:10:00,44.46,44.48,44.32,44.36,99500.0,42.1793,42.1982,42.0464,42.0844,99500.0
2009-10-05 11:20:00,44.37,44.41,44.33,44.4,47000.0,42.0939,42.1318,42.0559,42.1223,47000.0
2009-10-05 11:30:00,44.39,44.5,44.35,44.35,60700.0,42.1129,42.2172,42.0749,42.0749,60700.0
2009-10-05 11:40:00,44.35,44.36,44.32,44.34,53000.0,42.0749,42.0844,42.0464,42.0654,53000.0
2009-10-05 11:50:00,44.33,44.4,44.33,44.39,46500.0,42.0559,42.1223,42.0559,42.1129,46500.0
2009-10-05 12:00:00,44.4,44.48,44.38,44.41,81300.0,42.1223,42.1982,42.1034,42.1318,81300.0
2009-10-05 12:10:00,44.41,44.44,44.4,44.42,42600.0,42.1318,42.1603,42.1223,42.1413,42600.0
2009-10-05 12:20:00,44.42,44.42,44.37,44.37,71300.0,42.1413,42.1413,42.0939,42.0939,71300.0
2009-10-05 12:30:00,44.37,44.43,44.37,44.42,39800.0,42.0939,42.1508,42.0939,42.1413,39800.0
2009-10-05 12:40:00,44.41,44.52,44.41,44.51,66000.0,42.1318,42.2362,42.1318,42.2267,66000.0
2009-10-05 12:50:00,44.52,44.52,44.47,44.5,47500.0,42.2362,42.2362,42.1887,42.2172,47500.0
2009-10-05 13:00:00,44.5,44.51,44.41,44.44,47500.0,42.2172,42.2267,42.1318,42.1603,47500.0
2009-10-05 13:10:00,44.44,44.44,44.37,44.41,49900.0,42.1603,42.1603,42.0939,42.1318,49900.0
2009-10-05 13:20:00,44.41,44.42,44.39,44.41,23500.0,42.1318,42.1413,42.1129,42.1318,23500.0
2009-10-05 13:30:00,44.4,44.41,44.33,44.35,58400.0,42.1223,42.1318,42.0559,42.0749,58400.0
2009-10-05 13:40:00,44.35,44.38,44.33,44.35,51800.0,42.0749,42.1034,42.0559,42.0749,51800.0
2009-10-05 13:50:00,44.35,44.39,44.35,44.36,35200.0,42.0749,42.1129,42.0749,42.0844,35200.0
2009-10-05 14:00:00,44.37,44.39,44.34,44.35,69000.0,42.0939,42.1129,42.0654,42.0749,69000.0
2009-10-05 14:10:00,44.36,44.42,44.35,44.4,55400.0,42.0844,42.1413,42.0749,42.1223,55400.0
2009-10-05 14:20:00,44.4,44.46,44.39,44.45,48900.0,42.1223,42.1793,42.1129,42.1698,48900.0
2009-10-05 14:30:00,44.45,44.52,44.45,44.5,37900.0,42.1698,42.2362,42.1698,42.2172,37900.0
2009-10-05 14:40:00,44.5,44.61,44.49,44.61,60400.0,42.2172,42.3216,42.2077,42.3216,60400.0
2009-10-05 14:50:00,44.61,44.68,44.58,44.65,80100.0,42.3216,42.388,42.2931,42.3595,80100.0
2009-10-05 15:00:00,44.66,44.67,44.59,44.66,111600.0,42.369,42.3785,42.3026,42.369,111600.0
2009-10-05 15:10:00,44.67,44.71,44.63,44.68,80100.0,42.3785,42.4164,42.3405,42.388,80100.0
2009-10-05 15:20:00,44.68,44.68,44.61,44.62,75000.0,42.388,42.388,42.3216,42.3311,75000.0
2009-10-05 15:30:00,44.63,44.65,44.58,44.65,100800.0,42.3405,42.3595,42.2931,42.3595,100800.0
2009-10-05 15:40:00,44.65,44.68,44.55,44.56,143800.0,42.3595,42.388,42.2646,42.2741,143800.0
2009-10-05 15:50:00,44.57,44.6,44.46,44.49,267900.0,42.2836,42.3121,42.1793,42.2077,267900.0
2009-10-06 09:30:00,44.59,44.88,44.58,44.8,174700.0,42.3026,42.5777,42.2931,42.5018,174700.0
2009-10-06 09:40:00,44.8,45.06,44.78,45.04,119600.0,42.5018,42.7485,42.4828,42.7295,119600.0
2009-10-06 09:50:00,45.02,45.2,44.99,45.14,74700.0,42.7105,42.8813,42.6821,42.8244,74700.0
2009-10-06 10:00:00,45.14,45.25,45.14,45.22,70400.0,42.8244,42.9287,42.8244,42.9003,70400.0
2009-10-06 10:10:00,45.22,45.36,45.16,45.33,105500.0,42.9003,43.0331,42.8434,43.0046,105500.0
2009-10-06 10:20:00,45.33,45.38,45.18,45.18,73200.0,43.0046,43.0521,42.8623,42.8623,73200.0
2009-10-06 10:30:00,45.17,45.27,45.14,45.21,69400.0,42.8528,42.9477,42.8244,42.8908,69400.0
2009-10-06 10:40:00,45.2,45.52,45.2,45.42,140800.0,42.8813,43.1849,42.8813,43.09,140800.0
2009-10-06 10:50:00,45.41,45.45,45.28,45.29,61200.0,43.0805,43.1185,42.9572,42.9667,61200.0
2009-10-06 11:00:00,45.28,45.52,45.23,45.52,113000.0,42.9572,43.1849,42.9098,43.1849,113000.0
2009-10-06 11:10:00,45.52,45.55,45.43,45.48,45300.0,43.1849,43.2133,43.0995,43.1469,45300.0
2009-10-06 11:20:00,45.47,45.48,45.33,45.36,70700.0,43.1375,43.1469,43.0046,43.0331,70700.0
2009-10-06 11:30:00,45.35,45.35,45.27,45.3,102200.0,43.0236,43.0236,42.9477,42.9762,102200.0
2009-10-06 11:40:00,45.3,45.31,45.23,45.27,89400.0,42.9762,42.9857,42.9098,42.9477,89400.0
2009-10-06 11:50:00,45.26,45.29,45.2,45.27,44500.0,42.9382,42.9667,42.8813,42.9477,44500.0
2009-10-06 12:00:00,45.27,45.33,45.27,45.33,31900.0,42.9477,43.0046,42.9477,43.0046,31900.0
2009-10-06 12:10:00,45.32,45.33,45.26,45.3,31400.0,42.9951,43.0046,42.9382,42.9762,31400.0
2009-10-06 12:20:00,45.29,45.31,45.26,45.29,34400.0,42.9667,42.9857,42.9382,42.9667,34400.0
2009-10-06 12:30:00,45.29,45.37,45.28,45.37,26600.0,42.9667,43.0426,42.9572,43.0426,26600.0
2009-10-06 12:40:00,45.36,45.37,45.24,45.24,35800.0,43.0331,43.0426,42.9192,42.9192,35800.0
2009-10-06 12:50:00,45.24,45.32,45.23,45.27,29600.0,42.9192,42.9951,42.9098,42.9477,29600.0
2009-10-06 13:00:00,45.26,45.31,45.23,45.28,56900.0,42.9382,42.9857,42.9098,42.9572,56900.0
2009-10-06 13:10:00,45.27,45.3,45.22,45.22,43900.0,42.9477,42.9762,42.9003,42.9003,43900.0
2009-10-06 13:20:00,45.22,45.26,45.21,45.24,64100.0,42.9003,42.9382,42.8908,42.9192,64100.0
2009-10-06 13:30:00,45.24,45.25,45.21,45.22,37800.0,42.9192,42.9287,42.8908,42.9003,37800.0
2009-10-06 13:40:00,45.21,45.25,45.2,45.25,51800.0,42.8908,42.9287,42.8813,42.9287,51800.0
2009-10-06 13:50:00,45.24,45.25,45.19,45.21,44900.0,42.9192,42.9287,42.8718,42.8908,44900.0
2009-10-06 14:00:00,45.21,45.22,45.08,45.13,68800.0,42.8908,42.9003,42.7675,42.8149,68800.0
2009-10-06 14:10:00,45.13,45.15,45.03,45.03,50300.0,42.8149,42.8339,42.72,42.72,50300.0
2009-10-06 14:20:00,45.03,45.05,44.93,45.05,71400.0,42.72,42.739,42.6252,42.739,71400.0
2009-10-06 14:30:00,45.05,45.14,45.05,45.11,47500.0,42.739,42.8244,42.739,42.7959,47500.0
2009-10-06 14:40:00,45.09,45.17,45.09,45.11,38100.0,42.7769,42.8528,42.7769,42.7959,38100.0
2009-10-06 14:50:00,45.1,45.16,45.09,45.13,29200.0,42.7864,42.8434,42.7769,42.8149,29200.0
2009-10-06 15:00:00,45.12,45.22,45.11,45.18,43500.0,42.8054,42.9003,42.7959,42.8623,43500.0
2009-10-06 15:10:00,45.18,45.25,45.17,45.21,53300.0,42.8623,42.9287,42.8528,42.8908,53300.0
2009-10-06 15:20:00,45.2,45.28,45.17,45.25,60300.0,42.8813,42.9572,42.8528,42.9287,60300.0
2009-10-06 15:30:00,45.24,45.31,45.21,45.21,76000.0,42.9192,42.9857,42.8908,42.8908,76000.0
2009-10-06 15:40:00,45.22,45.22,45.07,45.11,79900.0,42.9003,42.9003,42.758,42.7959,79900.0
2009-10-06 15:50:00,45.12,45.22,45.09,45.22,178300.0,42.8054,42.9003,42.7769,42.9003,178300.0
2009-10-07 09:30:00,45.25,45.44,44.82,45.12,83900.0,42.9287,43.109,42.5208,42.8054,83900.0
2009-10-07 09:40:00,45.13,45.24,45.02,45.05,85200.0,42.8149,42.9192,42.7105,42.739,85200.0
2009-10-07 09:50:00,45.04,45.09,44.93,45.02,136100.0,42.7295,42.7769,42.6252,42.7105,136100.0
2009-10-07 10:00:00,45.01,45.22,45.01,45.22,99100.0,42.701,42.9003,42.701,42.9003,99100.0
2009-10-07 10:10:00,45.22,45.26,45.02,45.08,66000.0,42.9003,42.9382,42.7105,42.7675,66000.0
2009-10-07 10:20:00,45.08,45.08,45.0,45.0,49700.0,42.7675,42.7675,42.6916,42.6916,49700.0
2009-10-07 10:30:00,45.0,45.09,44.97,45.02,75400.0,42.6916,42.7769,42.6631,42.7105,75400.0
2009-10-07 10:40:00,45.02,45.09,44.99,45.0,74500.0,42.7105,42.7769,42.6821,42.6916,74500.0
2009-10-07 10:50:00,45.0,45.19,45.0,45.15,29400.0,42.6916,42.8718,42.6916,42.8339,29400.0
2009-10-07 11:00:00,45.15,45.29,45.15,45.2,22500.0,42.8339,42.9667,42.8339,42.8813,22500.0
2009-10-07 11:10:00,45.2,45.23,45.15,45.17,23600.0,42.8813,42.9098,42.8339,42.8528,23600.0
2009-10-07 11:20:00,45.17,45.21,45.16,45.2,13300.0,42.8528,42.8908,42.8434,42.8813,13300.0
2009-10-07 11:30:00,45.19,45.2,45.1,45.1,43500.0,42.8718,42.8813,42.7864,42.7864,43500.0
2009-10-07 11:40:00,45.1,45.12,45.08,45.11,45300.0,42.7864,42.8054,42.7675,42.7959,45300.0
2009-10-07 11:50:00,45.11,45.19,45.1,45.11,30300.0,42.7959,42.8718,42.7864,42.7959,30300.0
2009-10-07 12:00:00,45.1,45.15,45.08,45.09,63100.0,42.7864,42.8339,42.7675,42.7769,63100.0
2009-10-07 12:10:00,45.08,45.15,45.08,45.13,29300.0,42.7675,42.8339,42.7675,42.8149,29300.0
2009-10-07 12:20:00,45.13,45.16,45.11,45.15,18900.0,42.8149,42.8434,42.7959,42.8339,18900.0
2009-10-07 12:30:00,45.14,45.17,45.11,45.15,32400.0,42.8244,42.8528,42.7959,42.8339,32400.0
2009-10-07 12:40:00,45.15,45.23,45.15,45.23,18400.0,42.8339,42.9098,42.8339,42.9098,18400.0
2009-10-07 12:50:00,45.24,45.33,45.24,45.33,33300.0,42.9192,43.0046,42.9192,43.0046,33300.0
2009-10-07 13:00:00,45.33,45.35,45.31,45.33,34500.0,43.0046,43.0236,42.9857,43.0046,34500.0
2009-10-07 13:10:00,45.33,45.36,45.32,45.36,23100.0,43.0046,43.0331,42.9951,43.0331,23100.0
2009-10-07 13:20:00,45.36,45.37,45.28,45.3,40100.0,43.0331,43.0426,42.9572,42.9762,40100.0
2009-10-07 13:30:00,45.31,45.37,45.31,45.35,41800.0,42.9857,43.0426,42.9857,43.0236,41800.0
2009-10-07 13:40:00,45.34,45.35,45.26,45.26,34800.0,43.0141,43.0236,42.9382,42.9382,34800.0
2009-10-07 13:50:00,45.26,45.28,45.23,45.25,25600.0,42.9382,42.9572,42.9098,42.9287,25600.0
2009-10-07 14:00:00,45.25,45.25,45.21,45.23,38800.0,42.9287,42.9287,42.8908,42.9098,38800.0
2009-10-07 14:10:00,45.24,45.24,45.19,45.21,56400.0,42.9192,42.9192,42.8718,42.8908,56400.0
2009-10-07 14:20:00,45.21,45.28,45.2,45.28,40000.0,42.8908,42.9572,42.8813,42.9572,40000.0
2009-10-07 14:30:00,45.27,45.33,45.27,45.33,27600.0,42.9477,43.0046,42.9477,43.0046,27600.0
2009-10-07 14:40:00,45.33,45.46,45.33,45.43,67200.0,43.0046,43.128,43.0046,43.0995,67200.0
2009-10-07 14:50:00,45.42,45.47,45.42,45.46,25600.0,43.09,43.1375,43.09,43.128,25600.0
2009-10-07 15:00:00,45.45,45.46,45.38,45.38,98700.0,43.1185,43.128,43.0521,43.0521,98700.0
2009-10-07 15:10:00,45.39,45.49,45.39,45.49,67200.0,43.0616,43.1564,43.0616,43.1564,67200.0
2009-10-07 15:20:00,45.48,45.55,45.42,45.54,110900.0,43.1469,43.2133,43.09,43.2039,110900.0
2009-10-07 15:30:00,45.53,45.6,45.53,45.58,144400.0,43.1944,43.2608,43.1944,43.2418,144400.0
2009-10-07 15:40:00,45.58,45.68,45.57,45.66,128600.0,43.2418,43.3367,43.2323,43.3177,128600.0
2009-10-07 15:50:00,45.67,45.71,45.63,45.71,268100.0,43.3272,43.3651,43.2892,43.3651,268100.0
2009-10-08 09:30:00,45.96,46.26,45.94,46.17,90100.0,43.6023,43.8869,43.5833,43.8015,90100.0
2009-10-08 09:40:00,46.17,46.23,45.98,46.03,38100.0,43.8015,43.8585,43.6213,43.6687,38100.0
2009-10-08 09:50:00,46.05,46.05,45.84,45.9,61600.0,43.6877,43.6877,43.4885,43.5454,61600.0
2009-10-08 10:00:00,45.9,46.0,45.81,46.0,71900.0,43.5454,43.6403,43.46,43.6403,71900.0
2009-10-08 10:10:00,46.0,46.09,45.97,46.03,45400.0,43.6403,43.7256,43.6118,43.6687,45400.0
2009-10-08 10:20:00,46.01,46.03,45.97,45.98,30200.0,43.6497,43.6687,43.6118,43.6213,30200.0
2009-10-08 10:30:00,45.98,46.0,45.94,45.99,35000.0,43.6213,43.6403,43.5833,43.6308,35000.0
2009-10-08 10:40:00,45.97,45.99,45.91,45.92,33200.0,43.6118,43.6308,43.5549,43.5644,33200.0
2009-10-08 10:50:00,45.92,45.99,45.91,45.97,50200.0,43.5644,43.6308,43.5549,43.6118,50200.0
2009-10-08 11:00:00,45.97,45.98,45.91,45.98,44900.0,43.6118,43.6213,43.5549,43.6213,44900.0
2009-10-08 11:10:00,45.98,46.04,45.95,46.04,42900.0,43.6213,43.6782,43.5928,43.6782,42900.0
2009-10-08 11:20:00,46.03,46.09,45.97,46.05,33500.0,43.6687,43.7256,43.6118,43.6877,33500.0
2009-10-08 11:30:00,46.04,46.06,45.97,45.98,36200.0,43.6782,43.6972,43.6118,43.6213,36200.0
2009-10-08 11:40:00,45.97,46.06,45.96,46.02,31300.0,43.6118,43.6972,43.6023,43.6592,31300.0
2009-10-08 11:50:00,46.02,46.11,46.01,46.01,38800.0,43.6592,43.7446,43.6497,43.6497,38800.0
2009-10-08 12:00:00,46.02,46.02,45.94,45.97,22100.0,43.6592,43.6592,43.5833,43.6118,22100.0
2009-10-08 12:10:00,45.96,46.0,45.94,46.0,52200.0,43.6023,43.6403,43.5833,43.6403,52200.0
2009-10-08 12:20:00,45.99,46.09,45.98,45.99,39700.0,43.6308,43.7256,43.6213,43.6308,39700.0
2009-10-08 12:30:00,46.0,46.02,45.9,45.93,183600.0,43.6403,43.6592,43.5454,43.5739,183600.0
2009-10-08 12:40:00,45.93,46.0,45.92,45.93,29100.0,43.5739,43.6403,43.5644,43.5739,29100.0
2009-10-08 12:50:00,45.93,45.96,45.89,45.9,48000.0,43.5739,43.6023,43.5359,43.5454,48000.0
2009-10-08 13:00:00,45.91,45.91,45.8,45.83,91900.0,43.5549,43.5549,43.4505,43.479,91900.0
2009-10-08 13:10:00,45.83,45.83,45.73,45.78,45400.0,43.479,43.479,43.3841,43.4315,45400.0
2009-10-08 13:20:00,45.78,45.79,45.75,45.75,26100.0,43.4315,43.441,43.4031,43.4031,26100.0
2009-10-08 13:30:00,45.76,45.77,45.61,45.61,76300.0,43.4126,43.4221,43.2703,43.2703,76300.0
2009-10-08 13:40:00,45.62,45.72,45.54,45.57,73100.0,43.2798,43.3746,43.2039,43.2323,73100.0
2009-10-08 13:50:00,45.57,45.64,45.56,45.6,47100.0,43.2323,43.2987,43.2228,43.2608,47100.0
2009-10-08 14:00:00,45.59,45.62,45.58,45.61,41000.0,43.2513,43.2798,43.2418,43.2703,41000.0
2009-10-08 14:10:00,45.61,45.64,45.53,45.57,58000.0,43.2703,43.2987,43.1944,43.2323,58000.0
2009-10-08 14:20:00,45.58,45.61,45.48,45.51,74300.0,43.2418,43.2703,43.1469,43.1754,74300.0
2009-10-08 14:30:00,45.5,45.58,45.48,45.55,38600.0,43.1659,43.2418,43.1469,43.2133,38600.0
2009-10-08 14:40:00,45.55,45.59,45.49,45.58,39000.0,43.2133,43.2513,43.1564,43.2418,39000.0
2009-10-08 14:50:00,45.58,45.6,45.53,45.55,73800.0,43.2418,43.2608,43.1944,43.2133,73800.0
2009-10-08 15:00:00,45.54,45.65,45.54,45.64,47700.0,43.2039,43.3082,43.2039,43.2987,47700.0
2009-10-08 15:10:00,45.65,45.65,45.57,45.58,61800.0,43.3082,43.3082,43.2323,43.2418,61800.0
2009-10-08 15:20:00,45.58,45.61,45.55,45.56,66900.0,43.2418,43.2703,43.2133,43.2228,66900.0
2009-10-08 15:30:00,45.55,45.56,45.36,45.37,131500.0,43.2133,43.2228,43.0331,43.0426,131500.0
2009-10-08 15:40:00,45.39,45.41,45.37,45.37,98900.0,43.0616,43.0805,43.0426,43.0426,98900.0
2009-10-08 15:50:00,45.37,45.39,45.33,45.34,217900.0,43.0426,43.0616,43.0046,43.0141,217900.0
2009-10-09 09:30:00,45.33,45.49,45.17,45.25,180900.0,43.0046,43.1564,42.8528,42.9287,180900.0
2009-10-09 09:40:00,45.26,45.35,45.15,45.24,175900.0,42.9382,43.0236,42.8339,42.9192,175900.0
2009-10-09 09:50:00,45.24,45.46,45.24,45.4,142400.0,42.9192,43.128,42.9192,43.071,142400.0
2009-10-09 10:00:00,45.4,45.67,45.38,45.6,105600.0,43.071,43.3272,43.0521,43.2608,105600.0
2009-10-09 10:10:00,45.6,45.66,45.41,45.45,197300.0,43.2608,43.3177,43.0805,43.1185,197300.0
2009-10-09 10:20:00,45.43,45.49,45.43,45.48,61500.0,43.0995,43.1564,43.0995,43.1469,61500.0
2009-10-09 10:30:00,45.49,45.7,45.49,45.68,82100.0,43.1564,43.3557,43.1564,43.3367,82100.0
2009-10-09 10:40:00,45.69,45.69,45.53,45.6,93800.0,43.3462,43.3462,43.1944,43.2608,93800.0
2009-10-09 10:50:00,45.59,45.64,45.53,45.62,41900.0,43.2513,43.2987,43.1944,43.2798,41900.0
2009-10-09 11:00:00,45.62,45.78,45.62,45.63,65200.0,43.2798,43.4315,43.2798,43.2892,65200.0
2009-10-09 11:10:00,45.64,45.7,45.59,45.59,27200.0,43.2987,43.3557,43.2513,43.2513,27200.0
2009-10-09 11:20:00,45.6,45.68,45.58,45.58,35900.0,43.2608,43.3367,43.2418,43.2418,35900.0
2009-10-09 11:30:00,45.57,45.63,45.54,45.58,35800.0,43.2323,43.2892,43.2039,43.2418,35800.0
2009-10-09 11:40:00,45.57,45.61,45.54,45.56,38700.0,43.2323,43.2703,43.2039,43.2228,38700.0
2009-10-09 11:50:00,45.56,45.57,45.5,45.5,39300.0,43.2228,43.2323,43.1659,43.1659,39300.0
2009-10-09 12:00:00,45.49,45.51,45.38,45.4,57000.0,43.1564,43.1754,43.0521,43.071,57000.0
2009-10-09 12:10:00,45.39,45.41,45.38,45.38,38300.0,43.0616,43.0805,43.0521,43.0521,38300.0
2009-10-09 12:20:00,45.38,45.39,45.29,45.3,36400.0,43.0521,43.0616,42.9667,42.9762,36400.0
2009-10-09 12:30:00,45.29,45.31,45.28,45.29,32300.0,42.9667,42.9857,42.9572,42.9667,32300.0
2009-10-09 12:40:00,45.29,45.31,45.29,45.29,26000.0,42.9667,42.9857,42.9667,42.9667,26000.0
2009-10-09 12:50:00,45.3,45.3,45.26,45.28,24800.0,42.9762,42.9762,42.9382,42.9572,24800.0
2009-10-09 13:00:00,45.28,45.3,45.22,45.22,47300.0,42.9572,42.9762,42.9003,42.9003,47300.0
2009-10-09 13:10:00,45.23,45.23,45.18,45.22,34300.0,42.9098,42.9098,42.8623,42.9003,34300.0
2009-10-09 13:20:00,45.21,45.31,45.2,45.3,22000.0,42.8908,42.9857,42.8813,42.9762,22000.0
2009-10-09 13:30:00,45.3,45.37,45.3,45.36,24900.0,42.9762,43.0426,42.9762,43.0331,24900.0
2009-10-09 13:40:00,45.37,45.44,45.36,45.42,33300.0,43.0426,43.109,43.0331,43.09,33300.0
2009-10-09 13:50:00,45.42,45.47,45.42,45.44,40700.0,43.09,43.1375,43.09,43.109,40700.0
2009-10-09 14:00:00,45.44,45.51,45.43,45.5,30300.0,43.109,43.1754,43.0995,43.1659,30300.0
2009-10-09 14:10:00,45.5,45.5,45.43,45.47,55000.0,43.1659,43.1659,43.0995,43.1375,55000.0
2009-10-09 14:20:00,45.47,45.48,45.46,45.48,25800.0,43.1375,43.1469,43.128,43.1469,25800.0
2009-10-09 14:30:00,45.47,45.51,45.4,45.41,99600.0,43.1375,43.1754,43.071,43.0805,99600.0
2009-10-09 14:40:00,45.41,45.42,45.34,45.36,25600.0,43.0805,43.09,43.0141,43.0331,25600.0
2009-10-09 14:50:00,45.36,45.36,45.31,45.32,31000.0,43.0331,43.0331,42.9857,42.9951,31000.0
2009-10-09 15:00:00,45.33,45.47,45.32,45.46,72800.0,43.0046,43.1375,42.9951,43.128,72800.0
2009-10-09 15:10:00,45.46,45.46,45.31,45.34,80900.0,43.128,43.128,42.9857,43.0141,80900.0
2009-10-09 15:20:00,45.34,45.42,45.33,45.4,51200.0,43.0141,43.09,43.0046,43.071,51200.0
2009-10-09 15:30:00,45.41,45.44,45.38,45.44,57400.0,43.0805,43.109,43.0521,43.109,57400.0
2009-10-09 15:40:00,45.43,45.45,45.39,45.42,61100.0,43.0995,43.1185,43.0616,43.09,61100.0
2009-10-09 15:50:00,45.43,45.48,45.41,45.45,335700.0,43.0995,43.1469,43.0805,43.1185,335700.0
2009-10-12 09:30:00,45.48,45.58,45.28,45.31,97100.0,43.1469,43.2418,42.9572,42.9857,97100.0
2009-10-12 09:40:00,45.32,45.52,45.32,45.48,85500.0,42.9951,43.1849,42.9951,43.1469,85500.0
2009-10-12 09:50:00,45.48,45.51,45.3,45.3,88500.0,43.1469,43.1754,42.9762,42.9762,88500.0
2009-10-12 10:00:00,45.31,45.35,45.24,45.27,68600.0,42.9857,43.0236,42.9192,42.9477,68600.0
2009-10-12 10:10:00,45.26,45.27,45.15,45.16,80700.0,42.9382,42.9477,42.8339,42.8434,80700.0
2009-10-12 10:20:00,45.17,45.18,45.05,45.14,51800.0,42.8528,42.8623,42.739,42.8244,51800.0
2009-10-12 10:30:00,45.15,45.25,45.14,45.19,32500.0,42.8339,42.9287,42.8244,42.8718,32500.0
2009-10-12 10:40:00,45.19,45.2,45.15,45.15,59800.0,42.8718,42.8813,42.8339,42.8339,59800.0
2009-10-12 10:50:00,45.16,45.17,45.15,45.16,14800.0,42.8434,42.8528,42.8339,42.8434,14800.0
2009-10-12 11:00:00,45.17,45.17,45.14,45.16,14100.0,42.8528,42.8528,42.8244,42.8434,14100.0
2009-10-12 11:10:00,45.16,45.16,45.15,45.16,12400.0,42.8434,42.8434,42.8339,42.8434,12400.0
2009-10-12 11:20:00,45.16,45.21,45.15,45.2,22100.0,42.8434,42.8908,42.8339,42.8813,22100.0
2009-10-12 11:30:00,45.19,45.2,45.13,45.13,26300.0,42.8718,42.8813,42.8149,42.8149,26300.0
2009-10-12 11:40:00,45.13,45.16,45.13,45.16,27100.0,42.8149,42.8434,42.8149,42.8434,27100.0
2009-10-12 11:50:00,45.15,45.21,45.15,45.21,39100.0,42.8339,42.8908,42.8339,42.8908,39100.0
2009-10-12 12:00:00,45.21,45.28,45.21,45.26,23500.0,42.8908,42.9572,42.8908,42.9382,23500.0
2009-10-12 12:10:00,45.27,45.32,45.26,45.31,38100.0,42.9477,42.9951,42.9382,42.9857,38100.0
2009-10-12 12:20:00,45.32,45.34,45.25,45.25,41200.0,42.9951,43.0141,42.9287,42.9287,41200.0
2009-10-12 12:30:00,45.25,45.26,45.23,45.26,23900.0,42.9287,42.9382,42.9098,42.9382,23900.0
2009-10-12 12:40:00,45.27,45.29,45.26,45.28,6100.0,42.9477,42.9667,42.9382,42.9572,6100.0
2009-10-12 12:50:00,45.29,45.31,45.28,45.31,14400.0,42.9667,42.9857,42.9572,42.9857,14400.0
2009-10-12 13:00:00,45.31,45.35,45.3,45.33,38600.0,42.9857,43.0236,42.9762,43.0046,38600.0
2009-10-12 13:10:00,45.32,45.33,45.31,45.31,9100.0,42.9951,43.0046,42.9857,42.9857,9100.0
2009-10-12 13:20:00,45.31,45.33,45.31,45.33,18700.0,42.9857,43.0046,42.9857,43.0046,18700.0
2009-10-12 13:30:00,45.32,45.35,45.28,45.3,33300.0,42.9951,43.0236,42.9572,42.9762,33300.0
2009-10-12 13:40:00,45.3,45.31,45.26,45.26,24700.0,42.9762,42.9857,42.9382,42.9382,24700.0
2009-10-12 13:50:00,45.26,45.27,45.23,45.23,17300.0,42.9382,42.9477,42.9098,42.9098,17300.0
2009-10-12 14:00:00,45.23,45.24,45.22,45.22,17200.0,42.9098,42.9192,42.9003,42.9003,17200.0
2009-10-12 14:10:00,45.22,45.23,45.13,45.14,30000.0,42.9003,42.9098,42.8149,42.8244,30000.0
2009-10-12 14:20:00,45.15,45.16,45.06,45.09,60600.0,42.8339,42.8434,42.7485,42.7769,60600.0
2009-10-12 14:30:00,45.09,45.09,44.97,44.98,59200.0,42.7769,42.7769,42.6631,42.6726,59200.0
2009-10-12 14:40:00,44.99,45.0,44.92,44.96,35800.0,42.6821,42.6916,42.6157,42.6536,35800.0
2009-10-12 14:50:00,44.96,45.04,44.95,45.04,45200.0,42.6536,42.7295,42.6441,42.7295,45200.0
2009-10-12 15:00:00,45.05,45.31,45.03,45.06,29800.0,42.739,42.9857,42.72,42.7485,29800.0
2009-10-12 15:10:00,45.06,45.09,45.05,45.09,29200.0,42.7485,42.7769,42.739,42.7769,29200.0
2009-10-12 15:20:00,45.09,45.14,45.09,45.12,29700.0,42.7769,42.8244,42.7769,42.8054,29700.0
2009-10-12 15:30:00,45.11,45.15,45.06,45.06,52700.0,42.7959,42.8339,42.7485,42.7485,52700.0
2009-10-12 15:40:00,45.06,45.12,45.06,45.09,66000.0,42.7485,42.8054,42.7485,42.7769,66000.0
2009-10-12 15:50:00,45.1,45.17,45.09,45.14,160300.0,42.7864,42.8528,42.7769,42.8244,160300.0
2009-10-13 09:30:00,45.0,45.54,45.0,45.46,91700.0,42.6916,43.2039,42.6916,43.128,91700.0
2009-10-13 09:40:00,45.47,45.5,45.24,45.31,104700.0,43.1375,43.1659,42.9192,42.9857,104700.0
2009-10-13 09:50:00,45.3,45.39,45.3,45.36,70200.0,42.9762,43.0616,42.9762,43.0331,70200.0
2009-10-13 10:00:00,45.35,45.36,45.26,45.31,56000.0,43.0236,43.0331,42.9382,42.9857,56000.0
2009-10-13 10:10:00,45.31,45.32,45.23,45.23,151000.0,42.9857,42.9951,42.9098,42.9098,151000.0
2009-10-13 10:20:00,45.22,45.26,45.12,45.2,39300.0,42.9003,42.9382,42.8054,42.8813,39300.0
2009-10-13 10:30:00,45.19,45.3,45.19,45.3,27600.0,42.8718,42.9762,42.8718,42.9762,27600.0
2009-10-13 10:40:00,45.3,45.33,45.26,45.27,34500.0,42.9762,43.0046,42.9382,42.9477,34500.0
2009-10-13 10:50:00,45.27,45.36,45.26,45.31,43900.0,42.9477,43.0331,42.9382,42.9857,43900.0
2009-10-13 11:00:00,45.31,45.36,45.31,45.35,42600.0,42.9857,43.0331,42.9857,43.0236,42600.0
2009-10-13 11:10:00,45.35,45.35,45.28,45.33,71700.0,43.0236,43.0236,42.9572,43.0046,71700.0
2009-10-13 11:20:00,45.33,45.33,45.28,45.28,38400.0,43.0046,43.0046,42.9572,42.9572,38400.0
2009-10-13 11:30:00,45.27,45.3,45.2,45.24,138700.0,42.9477,42.9762,42.8813,42.9192,138700.0
2009-10-13 11:40:00,45.24,45.31,45.24,45.31,89200.0,42.9192,42.9857,42.9192,42.9857,89200.0
2009-10-13 11:50:00,45.31,45.31,45.22,45.28,73000.0,42.9857,42.9857,42.9003,42.9572,73000.0
2009-10-13 12:00:00,45.28,45.35,45.28,45.34,39800.0,42.9572,43.0236,42.9572,43.0141,39800.0
2009-10-13 12:10:00,45.34,45.35,45.28,45.31,115900.0,43.0141,43.0236,42.9572,42.9857,115900.0
2009-10-13 12:20:00,45.32,45.36,45.31,45.35,73300.0,42.9951,43.0331,42.9857,43.0236,73300.0
2009-10-13 12:30:00,45.35,45.36,45.34,45.35,28100.0,43.0236,43.0331,43.0141,43.0236,28100.0
2009-10-13 12:40:00,45.35,45.42,45.35,45.41,24700.0,43.0236,43.09,43.0236,43.0805,24700.0
2009-10-13 12:50:00,45.42,45.48,45.41,45.42,29300.0,43.09,43.1469,43.0805,43.09,29300.0
2009-10-13 13:00:00,45.42,45.46,45.38,45.46,65900.0,43.09,43.128,43.0521,43.128,65900.0
2009-10-13 13:10:00,45.45,45.49,45.45,45.48,45100.0,43.1185,43.1564,43.1185,43.1469,45100.0
2009-10-13 13:20:00,45.48,45.48,45.42,45.47,91400.0,43.1469,43.1469,43.09,43.1375,91400.0
2009-10-13 13:30:00,45.47,45.6,45.46,45.58,97000.0,43.1375,43.2608,43.128,43.2418,97000.0
2009-10-13 13:40:00,45.58,45.59,45.48,45.52,104800.0,43.2418,43.2513,43.1469,43.1849,104800.0
2009-10-13 13:50:00,45.51,45.57,45.49,45.57,71200.0,43.1754,43.2323,43.1564,43.2323,71200.0
2009-10-13 14:00:00,45.56,45.56,45.44,45.44,108800.0,43.2228,43.2228,43.109,43.109,108800.0
2009-10-13 14:10:00,45.44,45.48,45.36,45.48,60400.0,43.109,43.1469,43.0331,43.1469,60400.0
2009-10-13 14:20:00,45.47,45.51,45.47,45.47,49500.0,43.1375,43.1754,43.1375,43.1375,49500.0
2009-10-13 14:30:00,45.47,45.49,45.43,45.45,100200.0,43.1375,43.1564,43.0995,43.1185,100200.0
2009-10-13 14:40:00,45.46,45.52,45.44,45.51,51300.0,43.128,43.1849,43.109,43.1754,51300.0
2009-10-13 14:50:00,45.51,45.51,45.46,45.5,45700.0,43.1754,43.1754,43.128,43.1659,45700.0
2009-10-13 15:00:00,45.5,45.55,45.49,45.51,65000.0,43.1659,43.2133,43.1564,43.1754,65000.0
2009-10-13 15:10:00,45.51,45.55,45.51,45.54,65400.0,43.1754,43.2133,43.1754,43.2039,65400.0
2009-10-13 15:20:00,45.54,45.57,45.49,45.55,252300.0,43.2039,43.2323,43.1564,43.2133,252300.0
2009-10-13 15:30:00,45.55,45.61,45.53,45.57,99500.0,43.2133,43.2703,43.1944,43.2323,99500.0
2009-10-13 15:40:00,45.57,45.69,45.56,45.65,206400.0,43.2323,43.3462,43.2228,43.3082,206400.0
2009-10-13 15:50:00,45.65,45.66,45.56,45.62,333500.0,43.3082,43.3177,43.2228,43.2798,333500.0
2009-10-14 09:30:00,45.93,46.34,45.77,46.15,119900.0,43.5739,43.9628,43.4221,43.7826,119900.0
2009-10-14 09:40:00,46.14,46.24,46.09,46.09,61300.0,43.7731,43.868,43.7256,43.7256,61300.0
2009-10-14 09:50:00,46.12,46.15,46.03,46.15,64200.0,43.7541,43.7826,43.6687,43.7826,64200.0
2009-10-14 10:00:00,46.14,46.3,46.14,46.27,102100.0,43.7731,43.9249,43.7731,43.8964,102100.0
2009-10-14 10:10:00,46.27,46.68,46.24,46.66,385300.0,43.8964,44.2854,43.868,44.2664,385300.0
2009-10-14 10:20:00,46.67,46.77,46.51,46.61,144100.0,44.2759,44.3708,44.1241,44.219,144100.0
2009-10-14 10:30:00,46.61,46.67,46.58,46.66,90100.0,44.219,44.2759,44.1905,44.2664,90100.0
2009-10-14 10:40:00,46.66,46.9,46.63,46.87,142100.0,44.2664,44.4941,44.2379,44.4656,142100.0
2009-10-14 10:50:00,46.86,46.87,46.72,46.79,100000.0,44.4561,44.4656,44.3233,44.3897,100000.0
2009-10-14 11:00:00,46.79,46.89,46.74,46.84,72300.0,44.3897,44.4846,44.3423,44.4372,72300.0
2009-10-14 11:10:00,46.84,47.1,46.83,46.98,172400.0,44.4372,44.6838,44.4277,44.57,172400.0
2009-10-14 11:20:00,46.97,46.97,46.88,46.89,75100.0,44.5605,44.5605,44.4751,44.4846,75100.0
2009-10-14 11:30:00,46.88,46.89,46.8,46.81,55700.0,44.4751,44.4846,44.3992,44.4087,55700.0
2009-10-14 11:40:00,46.81,46.81,46.74,46.79,113900.0,44.4087,44.4087,44.3423,44.3897,113900.0
2009-10-14 11:50:00,46.78,46.8,46.74,46.76,75800.0,44.3802,44.3992,44.3423,44.3613,75800.0
2009-10-14 12:00:00,46.76,46.9,46.74,46.88,232300.0,44.3613,44.4941,44.3423,44.4751,232300.0
2009-10-14 12:10:00,46.88,46.9,46.83,46.89,202700.0,44.4751,44.4941,44.4277,44.4846,202700.0
2009-10-14 12:20:00,46.89,46.92,46.82,46.86,89200.0,44.4846,44.5131,44.4182,44.4561,89200.0
2009-10-14 12:30:00,46.86,46.94,46.83,46.94,68300.0,44.4561,44.532,44.4277,44.532,68300.0
2009-10-14 12:40:00,46.94,46.98,46.93,46.94,42200.0,44.532,44.57,44.5226,44.532,42200.0
2009-10-14 12:50:00,46.93,46.94,46.85,46.88,37600.0,44.5226,44.532,44.4467,44.4751,37600.0
2009-10-14 13:00:00,46.88,46.89,46.86,46.89,28000.0,44.4751,44.4846,44.4561,44.4846,28000.0
2009-10-14 13:10:00,46.88,46.94,46.88,46.89,41500.0,44.4751,44.532,44.4751,44.4846,41500.0
2009-10-14 13:20:00,46.88,46.93,46.85,46.85,50500.0,44.4751,44.5226,44.4467,44.4467,50500.0
2009-10-14 13:30:00,46.86,46.89,46.85,46.88,39400.0,44.4561,44.4846,44.4467,44.4751,39400.0
2009-10-14 13:40:00,46.87,46.99,46.87,46.98,94000.0,44.4656,44.5795,44.4656,44.57,94000.0
2009-10-14 13:50:00,46.98,47.02,46.97,47.01,92700.0,44.57,44.6079,44.5605,44.5985,92700.0
2009-10-14 14:00:00,47.0,47.05,47.0,47.05,53200.0,44.589,44.6364,44.589,44.6364,53200.0
2009-10-14 14:10:00,47.04,47.07,47.01,47.07,74600.0,44.6269,44.6554,44.5985,44.6554,74600.0
2009-10-14 14:20:00,47.06,47.15,47.06,47.14,176300.0,44.6459,44.7313,44.6459,44.7218,176300.0
2009-10-14 14:30:00,47.15,47.2,47.14,47.17,108100.0,44.7313,44.7787,44.7218,44.7502,108100.0
2009-10-14 14:40:00,47.17,47.2,47.15,47.18,61300.0,44.7502,44.7787,44.7313,44.7597,61300.0
2009-10-14 14:50:00,47.18,47.2,47.17,47.19,158500.0,44.7597,44.7787,44.7502,44.7692,158500.0
2009-10-14 15:00:00,47.19,47.22,47.15,47.18,262700.0,44.7692,44.7977,44.7313,44.7597,262700.0
2009-10-14 15:10:00,47.18,47.21,47.11,47.15,298200.0,44.7597,44.7882,44.6933,44.7313,298200.0
2009-10-14 15:20:00,47.16,47.21,47.11,47.21,118600.0,44.7408,44.7882,44.6933,44.7882,118600.0
2009-10-14 15:30:00,47.21,47.21,47.15,47.18,124900.0,44.7882,44.7882,44.7313,44.7597,124900.0
2009-10-14 15:40:00,47.18,47.18,47.0,47.0,176300.0,44.7597,44.7597,44.589,44.589,176300.0
2009-10-14 15:50:00,47.0,47.07,47.0,47.05,601000.0,44.589,44.6554,44.589,44.6364,601000.0
2009-10-15 09:30:00,46.76,47.15,46.76,47.05,71300.0,44.3613,44.7313,44.3613,44.6364,71300.0
2009-10-15 09:40:00,47.05,47.38,47.04,47.1,142900.0,44.6364,44.9495,44.6269,44.6838,142900.0
2009-10-15 09:50:00,47.1,47.22,47.06,47.17,42500.0,44.6838,44.7977,44.6459,44.7502,42500.0
2009-10-15 10:00:00,47.15,47.18,47.04,47.05,78300.0,44.7313,44.7597,44.6269,44.6364,78300.0
2009-10-15 10:10:00,47.04,47.1,46.98,47.1,181200.0,44.6269,44.6838,44.57,44.6838,181200.0
2009-10-15 10:20:00,47.1,47.18,47.03,47.13,87600.0,44.6838,44.7597,44.6174,44.7123,87600.0
2009-10-15 10:30:00,47.12,47.13,47.04,47.05,56800.0,44.7028,44.7123,44.6269,44.6364,56800.0
2009-10-15 10:40:00,47.05,47.08,47.01,47.01,48300.0,44.6364,44.6649,44.5985,44.5985,48300.0
2009-10-15 10:50:00,47.0,47.08,46.94,47.08,40400.0,44.589,44.6649,44.532,44.6649,40400.0
2009-10-15 11:00:00,47.09,47.1,46.97,47.02,71300.0,44.6743,44.6838,44.5605,44.6079,71300.0
2009-10-15 11:10:00,47.02,47.08,47.0,47.01,30800.0,44.6079,44.6649,44.589,44.5985,30800.0
2009-10-15 11:20:00,47.0,47.03,46.99,47.01,41900.0,44.589,44.6174,44.5795,44.5985,41900.0
2009-10-15 11:30:00,47.0,47.07,47.0,47.07,53200.0,44.589,44.6554,44.589,44.6554,53200.0
2009-10-15 11:40:00,47.06,47.11,47.06,47.11,44900.0,44.6459,44.6933,44.6459,44.6933,44900.0
2009-10-15 11:50:00,47.11,47.17,47.11,47.16,35000.0,44.6933,44.7502,44.6933,44.7408,35000.0
2009-10-15 12:00:00,47.16,47.26,47.16,47.26,41600.0,44.7408,44.8356,44.7408,44.8356,41600.0
2009-10-15 12:10:00,47.26,47.37,47.22,47.34,160900.0,44.8356,44.94,44.7977,44.9115,160900.0
2009-10-15 12:20:00,47.35,47.35,47.29,47.31,39300.0,44.921,44.921,44.8641,44.8831,39300.0
2009-10-15 12:30:00,47.31,47.35,47.3,47.34,84800.0,44.8831,44.921,44.8736,44.9115,84800.0
2009-10-15 12:40:00,47.34,47.34,47.23,47.24,51700.0,44.9115,44.9115,44.8072,44.8167,51700.0
2009-10-15 12:50:00,47.24,47.27,47.23,47.25,33800.0,44.8167,44.8451,44.8072,44.8261,33800.0
2009-10-15 13:00:00,47.24,47.26,47.24,47.26,20400.0,44.8167,44.8356,44.8167,44.8356,20400.0
2009-10-15 13:10:00,47.26,47.32,47.26,47.3,28300.0,44.8356,44.8925,44.8356,44.8736,28300.0
2009-10-15 13:20:00,47.3,47.31,47.29,47.31,18300.0,44.8736,44.8831,44.8641,44.8831,18300.0
2009-10-15 13:30:00,47.31,47.33,47.31,47.32,33200.0,44.8831,44.902,44.8831,44.8925,33200.0
2009-10-15 13:40:00,47.32,47.37,47.31,47.36,32500.0,44.8925,44.94,44.8831,44.9305,32500.0
2009-10-15 13:50:00,47.36,47.4,47.35,47.38,35800.0,44.9305,44.9684,44.921,44.9495,35800.0
2009-10-15 14:00:00,47.38,47.43,47.37,47.43,61400.0,44.9495,44.9969,44.94,44.9969,61400.0
2009-10-15 14:10:00,47.42,47.45,47.34,47.42,133800.0,44.9874,45.0159,44.9115,44.9874,133800.0
2009-10-15 14:20:00,47.41,47.43,47.38,47.4,55000.0,44.9779,44.9969,44.9495,44.9684,55000.0
2009-10-15 14:30:00,47.41,47.48,47.4,47.46,76900.0,44.9779,45.0443,44.9684,45.0254,76900.0
2009-10-15 14:40:00,47.46,47.53,47.46,47.53,37000.0,45.0254,45.0918,45.0254,45.0918,37000.0
2009-10-15 14:50:00,47.53,47.68,47.53,47.68,133200.0,45.0918,45.2341,45.0918,45.2341,133200.0
2009-10-15 15:00:00,47.68,47.71,47.63,47.66,84500.0,45.2341,45.2625,45.1866,45.2151,84500.0
2009-10-15 15:10:00,47.65,47.66,47.63,47.64,40300.0,45.2056,45.2151,45.1866,45.1961,40300.0
2009-10-15 15:20:00,47.64,47.64,47.39,47.4,153500.0,45.1961,45.1961,44.959,44.9684,153500.0
2009-10-15 15:30:00,47.4,47.41,47.29,47.29,180000.0,44.9684,44.9779,44.8641,44.8641,180000.0
2009-10-15 15:40:00,47.3,47.35,47.29,47.35,211800.0,44.8736,44.921,44.8641,44.921,211800.0
2009-10-15 15:50:00,47.35,47.44,47.3,47.42,298400.0,44.921,45.0064,44.8736,44.9874,298400.0
2009-10-16 09:30:00,47.16,47.28,46.93,47.05,283600.0,44.7408,44.8546,44.5226,44.6364,283600.0
2009-10-16 09:40:00,47.07,47.12,46.89,47.02,117500.0,44.6554,44.7028,44.4846,44.6079,117500.0
2009-10-16 09:50:00,47.05,47.27,47.01,47.25,153700.0,44.6364,44.8451,44.5985,44.8261,153700.0
2009-10-16 10:00:00,47.25,47.41,47.22,47.27,144400.0,44.8261,44.9779,44.7977,44.8451,144400.0
2009-10-16 10:10:00,47.26,47.54,47.25,47.54,156400.0,44.8356,45.1013,44.8261,45.1013,156400.0
2009-10-16 10:20:00,47.54,47.69,47.48,47.49,115700.0,45.1013,45.2436,45.0443,45.0538,115700.0
2009-10-16 10:30:00,47.5,47.6,47.46,47.47,152000.0,45.0633,45.1582,45.0254,45.0349,152000.0
2009-10-16 10:40:00,47.47,47.56,47.32,47.55,145500.0,45.0349,45.1202,44.8925,45.1107,145500.0
2009-10-16 10:50:00,47.55,47.58,47.44,47.57,64400.0,45.1107,45.1392,45.0064,45.1297,64400.0
2009-10-16 11:00:00,47.56,47.61,47.5,47.56,74900.0,45.1202,45.1677,45.0633,45.1202,74900.0
2009-10-16 11:10:00,47.57,47.58,47.5,47.53,24800.0,45.1297,45.1392,45.0633,45.0918,24800.0
2009-10-16 11:20:00,47.53,47.54,47.39,47.43,25800.0,45.0918,45.1013,44.959,44.9969,25800.0
2009-10-16 11:30:00,47.42,47.43,47.28,47.35,58700.0,44.9874,44.9969,44.8546,44.921,58700.0
2009-10-16 11:40:00,47.35,47.42,47.35,47.37,58800.0,44.921,44.9874,44.921,44.94,58800.0
2009-10-16 11:50:00,47.37,47.38,47.31,47.33,36500.0,44.94,44.9495,44.8831,44.902,36500.0
2009-10-16 12:00:00,47.32,47.35,47.27,47.29,38400.0,44.8925,44.921,44.8451,44.8641,38400.0
2009-10-16 12:10:00,47.29,47.31,47.23,47.23,23300.0,44.8641,44.8831,44.8072,44.8072,23300.0
2009-10-16 12:20:00,47.23,47.3,47.21,47.29,48200.0,44.8072,44.8736,44.7882,44.8641,48200.0
2009-10-16 12:30:00,47.3,47.33,47.25,47.25,41600.0,44.8736,44.902,44.8261,44.8261,41600.0
2009-10-16 12:40:00,47.25,47.25,47.19,47.21,13200.0,44.8261,44.8261,44.7692,44.7882,13200.0
2009-10-16 12:50:00,47.22,47.26,47.2,47.21,21000.0,44.7977,44.8356,44.7787,44.7882,21000.0
2009-10-16 13:00:00,47.21,47.21,47.12,47.16,19000.0,44.7882,44.7882,44.7028,44.7408,19000.0
2009-10-16 13:10:00,47.17,47.32,47.16,47.27,46500.0,44.7502,44.8925,44.7408,44.8451,46500.0
2009-10-16 13:20:00,47.27,47.34,47.25,47.34,38800.0,44.8451,44.9115,44.8261,44.9115,38800.0
2009-10-16 13:30:00,47.33,47.42,47.33,47.41,66900.0,44.902,44.9874,44.902,44.9779,66900.0
2009-10-16 13:40:00,47.4,47.46,47.39,47.43,36800.0,44.9684,45.0254,44.959,44.9969,36800.0
2009-10-16 13:50:00,47.43,47.47,47.4,47.4,27900.0,44.9969,45.0349,44.9684,44.9684,27900.0
2009-10-16 14:00:00,47.41,47.49,47.34,47.37,51200.0,44.9779,45.0538,44.9115,44.94,51200.0
2009-10-16 14:10:00,47.37,47.44,47.36,47.44,35700.0,44.94,45.0064,44.9305,45.0064,35700.0
2009-10-16 14:20:00,47.44,47.49,47.43,47.45,39200.0,45.0064,45.0538,44.9969,45.0159,39200.0
2009-10-16 14:30:00,47.44,47.44,47.4,47.41,22100.0,45.0064,45.0064,44.9684,44.9779,22100.0
2009-10-16 14:40:00,47.41,47.42,47.38,47.41,48700.0,44.9779,44.9874,44.9495,44.9779,48700.0
2009-10-16 14:50:00,47.4,47.42,47.37,47.42,28700.0,44.9684,44.9874,44.94,44.9874,28700.0
2009-10-16 15:00:00,47.41,47.42,47.33,47.35,68200.0,44.9779,44.9874,44.902,44.921,68200.0
2009-10-16 15:10:00,47.35,47.42,47.29,47.31,68700.0,44.921,44.9874,44.8641,44.8831,68700.0
2009-10-16 15:20:00,47.32,47.33,47.24,47.32,66100.0,44.8925,44.902,44.8167,44.8925,66100.0
2009-10-16 15:30:00,47.33,47.43,47.27,47.41,79000.0,44.902,44.9969,44.8451,44.9779,79000.0
2009-10-16 15:40:00,47.41,47.47,47.32,47.39,138800.0,44.9779,45.0349,44.8925,44.959,138800.0
2009-10-16 15:50:00,47.39,47.41,47.29,47.41,319400.0,44.959,44.9779,44.8641,44.9779,319400.0
2009-10-19 09:30:00,47.25,47.33,47.11,47.15,56600.0,44.8261,44.902,44.6933,44.7313,56600.0
2009-10-19 09:40:00,47.17,47.36,47.02,47.35,64400.0,44.7502,44.9305,44.6079,44.921,64400.0
2009-10-19 09:50:00,47.36,47.36,47.2,47.27,53000.0,44.9305,44.9305,44.7787,44.8451,53000.0
2009-10-19 10:00:00,47.25,47.38,47.21,47.37,85200.0,44.8261,44.9495,44.7882,44.94,85200.0
2009-10-19 10:10:00,47.37,47.37,47.15,47.19,187200.0,44.94,44.94,44.7313,44.7692,187200.0
2009-10-19 10:20:00,47.2,47.44,47.2,47.42,79300.0,44.7787,45.0064,44.7787,44.9874,79300.0
2009-10-19 10:30:00,47.44,47.53,47.36,47.46,70600.0,45.0064,45.0918,44.9305,45.0254,70600.0
2009-10-19 10:40:00,47.46,47.68,47.45,47.67,69500.0,45.0254,45.2341,45.0159,45.2246,69500.0
2009-10-19 10:50:00,47.67,47.86,47.65,47.81,125600.0,45.2246,45.4048,45.2056,45.3574,125600.0
2009-10-19 11:00:00,47.8,47.93,47.77,47.87,168900.0,45.3479,45.4713,45.3195,45.4143,168900.0
2009-10-19 11:10:00,47.87,47.88,47.79,47.8,32000.0,45.4143,45.4238,45.3384,45.3479,32000.0
2009-10-19 11:20:00,47.79,47.85,47.76,47.78,66500.0,45.3384,45.3954,45.31,45.329,66500.0
2009-10-19 11:30:00,47.79,47.88,47.77,47.78,40100.0,45.3384,45.4238,45.3195,45.329,40100.0
2009-10-19 11:40:00,47.78,47.81,47.78,47.79,25200.0,45.329,45.3574,45.329,45.3384,25200.0
2009-10-19 11:50:00,47.8,47.87,47.79,47.84,56700.0,45.3479,45.4143,45.3384,45.3859,56700.0
2009-10-19 12:00:00,47.85,47.87,47.79,47.79,45600.0,45.3954,45.4143,45.3384,45.3384,45600.0
2009-10-19 12:10:00,47.8,47.8,47.74,47.74,31800.0,45.3479,45.3479,45.291,45.291,31800.0
2009-10-19 12:20:00,47.74,47.74,47.71,47.72,35100.0,45.291,45.291,45.2625,45.272,35100.0
2009-10-19 12:30:00,47.72,47.73,47.66,47.68,36200.0,45.272,45.2815,45.2151,45.2341,36200.0
2009-10-19 12:40:00,47.69,47.69,47.68,47.68,22200.0,45.2436,45.2436,45.2341,45.2341,22200.0
2009-10-19 12:50:00,47.69,47.77,47.68,47.69,59800.0,45.2436,45.3195,45.2341,45.2436,59800.0
2009-10-19 13:00:00,47.68,47.73,47.64,47.69,67000.0,45.2341,45.2815,45.1961,45.2436,67000.0
2009-10-19 13:10:00,47.69,47.7,47.52,47.52,116700.0,45.2436,45.2531,45.0823,45.0823,116700.0
2009-10-19 13:20:00,47.51,47.6,47.51,47.57,32700.0,45.0728,45.1582,45.0728,45.1297,32700.0
2009-10-19 13:30:00,47.58,47.67,47.57,47.64,34400.0,45.1392,45.2246,45.1297,45.1961,34400.0
2009-10-19 13:40:00,47.64,47.68,47.61,47.64,28700.0,45.1961,45.2341,45.1677,45.1961,28700.0
2009-10-19 13:50:00,47.64,47.68,47.61,47.61,47600.0,45.1961,45.2341,45.1677,45.1677,47600.0
2009-10-19 14:00:00,47.62,47.62,47.54,47.56,41900.0,45.1772,45.1772,45.1013,45.1202,41900.0
2009-10-19 14:10:00,47.55,47.56,47.47,47.51,100300.0,45.1107,45.1202,45.0349,45.0728,100300.0
2009-10-19 14:20:00,47.51,47.52,47.42,47.46,71900.0,45.0728,45.0823,44.9874,45.0254,71900.0
2009-10-19 14:30:00,47.46,47.53,47.45,47.53,60200.0,45.0254,45.0918,45.0159,45.0918,60200.0
2009-10-19 14:40:00,47.53,47.54,47.48,47.48,43700.0,45.0918,45.1013,45.0443,45.0443,43700.0
2009-10-19 14:50:00,47.49,47.6,47.49,47.59,53300.0,45.0538,45.1582,45.0538,45.1487,53300.0
2009-10-19 15:00:00,47.59,47.59,47.54,47.58,52800.0,45.1487,45.1487,45.1013,45.1392,52800.0
2009-10-19 15:10:00,47.59,47.59,47.58,47.58,37500.0,45.1487,45.1487,45.1392,45.1392,37500.0
2009-10-19 15:20:00,47.58,47.59,47.44,47.46,64000.0,45.1392,45.1487,45.0064,45.0254,64000.0
2009-10-19 15:30:00,47.47,47.61,47.46,47.6,92500.0,45.0349,45.1677,45.0254,45.1582,92500.0
2009-10-19 15:40:00,47.6,47.68,47.59,47.65,149800.0,45.1582,45.2341,45.1487,45.2056,149800.0
2009-10-19 15:50:00,47.64,47.65,47.54,47.6,199500.0,45.1961,45.2056,45.1013,45.1582,199500.0
2009-10-20 09:30:00,47.76,47.76,47.02,47.15,140800.0,45.31,45.31,44.6079,44.7313,140800.0
2009-10-20 09:40:00,47.15,47.18,46.88,47.02,118500.0,44.7313,44.7597,44.4751,44.6079,118500.0
2009-10-20 09:50:00,47.0,47.11,46.87,47.09,135100.0,44.589,44.6933,44.4656,44.6743,135100.0
2009-10-20 10:00:00,47.09,47.37,47.09,47.3,132200.0,44.6743,44.94,44.6743,44.8736,132200.0
2009-10-20 10:10:00,47.29,47.46,47.28,47.44,118100.0,44.8641,45.0254,44.8546,45.0064,118100.0
2009-10-20 10:20:00,47.45,47.63,47.38,47.58,103000.0,45.0159,45.1866,44.9495,45.1392,103000.0
2009-10-20 10:30:00,47.58,47.61,47.4,47.44,98100.0,45.1392,45.1677,44.9684,45.0064,98100.0
2009-10-20 10:40:00,47.44,47.5,47.38,47.45,127200.0,45.0064,45.0633,44.9495,45.0159,127200.0
2009-10-20 10:50:00,47.44,47.5,47.41,47.5,72000.0,45.0064,45.0633,44.9779,45.0633,72000.0
2009-10-20 11:00:00,47.5,47.5,47.33,47.34,77100.0,45.0633,45.0633,44.902,44.9115,77100.0
2009-10-20 11:10:00,47.34,47.43,47.26,47.41,80500.0,44.9115,44.9969,44.8356,44.9779,80500.0
2009-10-20 11:20:00,47.39,47.41,47.21,47.21,68800.0,44.959,44.9779,44.7882,44.7882,68800.0
2009-10-20 11:30:00,47.2,47.3,47.19,47.22,85800.0,44.7787,44.8736,44.7692,44.7977,85800.0
2009-10-20 11:40:00,47.22,47.25,47.06,47.06,71200.0,44.7977,44.8261,44.6459,44.6459,71200.0
2009-10-20 11:50:00,47.06,47.11,46.81,46.96,142100.0,44.6459,44.6933,44.4087,44.551,142100.0
2009-10-20 12:00:00,46.96,47.02,46.95,47.01,71100.0,44.551,44.6079,44.5415,44.5985,71100.0
2009-10-20 12:10:00,47.01,47.17,47.0,47.15,94700.0,44.5985,44.7502,44.589,44.7313,94700.0
2009-10-20 12:20:00,47.15,47.23,47.14,47.23,64200.0,44.7313,44.8072,44.7218,44.8072,64200.0
2009-10-20 12:30:00,47.23,47.24,47.1,47.17,88200.0,44.8072,44.8167,44.6838,44.7502,88200.0
2009-10-20 12:40:00,47.17,47.27,47.17,47.25,59900.0,44.7502,44.8451,44.7502,44.8261,59900.0
2009-10-20 12:50:00,47.25,47.25,47.22,47.22,34000.0,44.8261,44.8261,44.7977,44.7977,34000.0
2009-10-20 13:00:00,47.23,47.24,47.16,47.16,54000.0,44.8072,44.8167,44.7408,44.7408,54000.0
2009-10-20 13:10:00,47.16,47.27,47.16,47.23,42100.0,44.7408,44.8451,44.7408,44.8072,42100.0
2009-10-20 13:20:00,47.23,47.27,47.23,47.24,44000.0,44.8072,44.8451,44.8072,44.8167,44000.0
2009-10-20 13:30:00,47.25,47.26,47.23,47.25,44700.0,44.8261,44.8356,44.8072,44.8261,44700.0
2009-10-20 13:40:00,47.25,47.34,47.25,47.33,48700.0,44.8261,44.9115,44.8261,44.902,48700.0
2009-10-20 13:50:00,47.33,47.34,47.17,47.19,65100.0,44.902,44.9115,44.7502,44.7692,65100.0
2009-10-20 14:00:00,47.2,47.3,47.17,47.29,53200.0,44.7787,44.8736,44.7502,44.8641,53200.0
2009-10-20 14:10:00,47.29,47.41,47.27,47.34,146600.0,44.8641,44.9779,44.8451,44.9115,146600.0
2009-10-20 14:20:00,47.35,47.35,47.27,47.29,83300.0,44.921,44.921,44.8451,44.8641,83300.0
2009-10-20 14:30:00,47.3,47.38,47.29,47.32,108100.0,44.8736,44.9495,44.8641,44.8925,108100.0
2009-10-20 14:40:00,47.32,47.37,47.27,47.35,99300.0,44.8925,44.94,44.8451,44.921,99300.0
2009-10-20 14:50:00,47.35,47.35,47.29,47.32,85900.0,44.921,44.921,44.8641,44.8925,85900.0
2009-10-20 15:00:00,47.32,47.35,47.28,47.3,148100.0,44.8925,44.921,44.8546,44.8736,148100.0
2009-10-20 15:10:00,47.3,47.38,47.29,47.38,112600.0,44.8736,44.9495,44.8641,44.9495,112600.0
2009-10-20 15:20:00,47.37,47.38,47.33,47.35,80900.0,44.94,44.9495,44.902,44.921,80900.0
2009-10-20 15:30:00,47.34,47.37,47.29,47.29,110600.0,44.9115,44.94,44.8641,44.8641,110600.0
2009-10-20 15:40:00,47.29,47.35,47.26,47.35,188400.0,44.8641,44.921,44.8356,44.921,188400.0
2009-10-20 15:50:00,47.34,47.35,47.18,47.24,207500.0,44.9115,44.921,44.7597,44.8167,207500.0
2009-10-21 09:30:00,47.18,47.59,47.05,47.45,98400.0,44.7597,45.1487,44.6364,45.0159,98400.0
2009-10-21 09:40:00,47.46,47.56,47.4,47.49,74000.0,45.0254,45.1202,44.9684,45.0538,74000.0
2009-10-21 09:50:00,47.49,47.54,47.27,47.34,145400.0,45.0538,45.1013,44.8451,44.9115,145400.0
2009-10-21 10:00:00,47.34,47.58,47.34,47.5,92600.0,44.9115,45.1392,44.9115,45.0633,92600.0
2009-10-21 10:10:00,47.48,47.53,47.37,47.45,85100.0,45.0443,45.0918,44.94,45.0159,85100.0
2009-10-21 10:20:00,47.45,47.51,47.43,47.49,76200.0,45.0159,45.0728,44.9969,45.0538,76200.0
2009-10-21 10:30:00,47.49,47.53,47.44,47.45,110200.0,45.0538,45.0918,45.0064,45.0159,110200.0
2009-10-21 10:40:00,47.46,47.7,47.46,47.62,128300.0,45.0254,45.2531,45.0254,45.1772,128300.0
2009-10-21 10:50:00,47.62,47.68,47.59,47.61,50100.0,45.1772,45.2341,45.1487,45.1677,50100.0
2009-10-21 11:00:00,47.6,47.66,47.58,47.63,77400.0,45.1582,45.2151,45.1392,45.1866,77400.0
2009-10-21 11:10:00,47.63,47.75,47.53,47.74,99200.0,45.1866,45.3005,45.0918,45.291,99200.0
2009-10-21 11:20:00,47.73,47.82,47.7,47.78,95400.0,45.2815,45.3669,45.2531,45.329,95400.0
2009-10-21 11:30:00,47.79,47.87,47.67,47.8,118500.0,45.3384,45.4143,45.2246,45.3479,118500.0
2009-10-21 11:40:00,47.79,47.8,47.69,47.69,94000.0,45.3384,45.3479,45.2436,45.2436,94000.0
2009-10-21 11:50:00,47.69,47.73,47.57,47.65,147400.0,45.2436,45.2815,45.1297,45.2056,147400.0
2009-10-21 12:00:00,47.66,47.89,47.65,47.81,141400.0,45.2151,45.4333,45.2056,45.3574,141400.0
2009-10-21 12:10:00,47.82,47.83,47.64,47.65,192000.0,45.3669,45.3764,45.1961,45.2056,192000.0
2009-10-21 12:20:00,47.66,47.71,47.62,47.7,76400.0,45.2151,45.2625,45.1772,45.2531,76400.0
2009-10-21 12:30:00,47.7,47.71,47.63,47.68,70000.0,45.2531,45.2625,45.1866,45.2341,70000.0
2009-10-21 12:40:00,47.69,47.73,47.65,47.65,47500.0,45.2436,45.2815,45.2056,45.2056,47500.0
2009-10-21 12:50:00,47.65,47.66,47.54,47.56,94700.0,45.2056,45.2151,45.1013,45.1202,94700.0
2009-10-21 13:00:00,47.57,47.6,47.55,47.59,43200.0,45.1297,45.1582,45.1107,45.1487,43200.0
2009-10-21 13:10:00,47.58,47.63,47.57,47.57,36600.0,45.1392,45.1866,45.1297,45.1297,36600.0
2009-10-21 13:20:00,47.58,47.67,47.55,47.6,107100.0,45.1392,45.2246,45.1107,45.1582,107100.0
2009-10-21 13:30:00,47.61,47.73,47.6,47.72,158500.0,45.1677,45.2815,45.1582,45.272,158500.0
2009-10-21 13:40:00,47.72,47.81,47.72,47.77,53500.0,45.272,45.3574,45.272,45.3195,53500.0
2009-10-21 13:50:00,47.78,47.88,47.76,47.88,100800.0,45.329,45.4238,45.31,45.4238,100800.0
2009-10-21 14:00:00,47.87,47.9,47.75,47.88,97900.0,45.4143,45.4428,45.3005,45.4238,97900.0
2009-10-21 14:10:00,47.88,48.0,47.83,47.96,1795600.0,45.4238,45.5377,45.3764,45.4997,1795600.0
2009-10-21 14:20:00,47.97,48.0,47.88,47.92,113000.0,45.5092,45.5377,45.4238,45.4618,113000.0
2009-10-21 14:30:00,47.94,48.0,47.9,47.94,123900.0,45.4807,45.5377,45.4428,45.4807,123900.0
2009-10-21 14:40:00,47.94,48.22,47.94,48.18,116400.0,45.4807,45.7464,45.4807,45.7084,116400.0
2009-10-21 14:50:00,48.19,48.22,47.97,47.97,164900.0,45.7179,45.7464,45.5092,45.5092,164900.0
2009-10-21 15:00:00,47.97,47.98,47.83,47.84,119200.0,45.5092,45.5187,45.3764,45.3859,119200.0
2009-10-21 15:10:00,47.85,47.9,47.71,47.74,207100.0,45.3954,45.4428,45.2625,45.291,207100.0
2009-10-21 15:20:00,47.75,47.75,47.49,47.75,274300.0,45.3005,45.3005,45.0538,45.3005,274300.0
2009-10-21 15:30:00,47.76,47.76,47.48,47.54,309800.0,45.31,45.31,45.0443,45.1013,309800.0
2009-10-21 15:40:00,47.54,47.54,47.31,47.35,357000.0,45.1013,45.1013,44.8831,44.921,357000.0
2009-10-21 15:50:00,47.36,47.41,47.27,47.32,305400.0,44.9305,44.9779,44.8451,44.8925,305400.0
2009-10-22 09:30:00,48.51,48.51,46.12,46.98,480400.0,46.0215,46.0215,43.7541,44.57,480400.0
2009-10-22 09:40:00,47.0,47.45,46.84,47.31,231200.0,44.589,45.0159,44.4372,44.8831,231200.0
2009-10-22 09:50:00,47.36,47.36,46.61,46.81,274700.0,44.9305,44.9305,44.219,44.4087,274700.0
2009-10-22 10:00:00,46.82,46.95,46.5,46.5,174400.0,44.4182,44.5415,44.1146,44.1146,174400.0
2009-10-22 10:10:00,46.51,46.81,46.43,46.7,173200.0,44.1241,44.4087,44.0482,44.3044,173200.0
2009-10-22 10:20:00,46.7,46.88,46.55,46.59,274600.0,44.3044,44.4751,44.162,44.2,274600.0
2009-10-22 10:30:00,46.59,46.62,46.32,46.33,271900.0,44.2,44.2285,43.9438,43.9533,271900.0
2009-10-22 10:40:00,46.35,46.52,46.32,46.5,94400.0,43.9723,44.1336,43.9438,44.1146,94400.0
2009-10-22 10:50:00,46.5,46.5,46.43,46.48,161100.0,44.1146,44.1146,44.0482,44.0956,161100.0
2009-10-22 11:00:00,46.48,46.58,46.45,46.45,267600.0,44.0956,44.1905,44.0672,44.0672,267600.0
2009-10-22 11:10:00,46.46,46.57,46.43,46.44,174900.0,44.0767,44.181,44.0482,44.0577,174900.0
2009-10-22 11:20:00,46.43,46.71,46.43,46.51,123100.0,44.0482,44.3138,44.0482,44.1241,123100.0
2009-10-22 11:30:00,46.51,46.51,46.44,46.47,110800.0,44.1241,44.1241,44.0577,44.0862,110800.0
2009-10-22 11:40:00,46.47,46.5,46.43,46.47,98800.0,44.0862,44.1146,44.0482,44.0862,98800.0
2009-10-22 11:50:00,46.47,46.47,46.38,46.41,73700.0,44.0862,44.0862,44.0008,44.0292,73700.0
2009-10-22 12:00:00,46.41,46.45,46.34,46.36,123000.0,44.0292,44.0672,43.9628,43.9818,123000.0
2009-10-22 12:10:00,46.37,46.46,46.34,46.42,65500.0,43.9913,44.0767,43.9628,44.0387,65500.0
2009-10-22 12:20:00,46.42,46.45,46.32,46.43,107700.0,44.0387,44.0672,43.9438,44.0482,107700.0
2009-10-22 12:30:00,46.44,46.47,46.36,46.39,84600.0,44.0577,44.0862,43.9818,44.0103,84600.0
2009-10-22 12:40:00,46.39,46.52,46.38,46.51,60100.0,44.0103,44.1336,44.0008,44.1241,60100.0
2009-10-22 12:50:00,46.51,46.7,46.51,46.64,99700.0,44.1241,44.3044,44.1241,44.2474,99700.0
2009-10-22 13:00:00,46.65,46.68,46.55,46.64,73200.0,44.2569,44.2854,44.162,44.2474,73200.0
2009-10-22 13:10:00,46.64,46.71,46.63,46.68,51000.0,44.2474,44.3138,44.2379,44.2854,51000.0
2009-10-22 13:20:00,46.69,46.72,46.61,46.66,61700.0,44.2949,44.3233,44.219,44.2664,61700.0
2009-10-22 13:30:00,46.67,46.72,46.58,46.72,96800.0,44.2759,44.3233,44.1905,44.3233,96800.0
2009-10-22 13:40:00,46.72,46.75,46.64,46.64,84900.0,44.3233,44.3518,44.2474,44.2474,84900.0
2009-10-22 13:50:00,46.64,46.65,46.56,46.59,56400.0,44.2474,44.2569,44.1715,44.2,56400.0
2009-10-22 14:00:00,46.6,46.7,46.58,46.65,75600.0,44.2095,44.3044,44.1905,44.2569,75600.0
2009-10-22 14:10:00,46.65,46.7,46.62,46.69,73900.0,44.2569,44.3044,44.2285,44.2949,73900.0
2009-10-22 14:20:00,46.69,46.7,46.66,46.7,79400.0,44.2949,44.3044,44.2664,44.3044,79400.0
2009-10-22 14:30:00,46.7,46.7,46.62,46.64,109300.0,44.3044,44.3044,44.2285,44.2474,109300.0
2009-10-22 14:40:00,46.63,46.72,46.63,46.7,119800.0,44.2379,44.3233,44.2379,44.3044,119800.0
2009-10-22 14:50:00,46.7,46.75,46.65,46.69,243900.0,44.3044,44.3518,44.2569,44.2949,243900.0
2009-10-22 15:00:00,46.7,46.91,46.67,46.91,141400.0,44.3044,44.5036,44.2759,44.5036,141400.0
2009-10-22 15:10:00,46.91,47.06,46.87,47.03,243300.0,44.5036,44.6459,44.4656,44.6174,243300.0
2009-10-22 15:20:00,47.04,47.13,47.0,47.02,209600.0,44.6269,44.7123,44.589,44.6079,209600.0
2009-10-22 15:30:00,47.01,47.03,46.94,47.0,161100.0,44.5985,44.6174,44.532,44.589,161100.0
2009-10-22 15:40:00,47.01,47.13,46.98,47.06,256400.0,44.5985,44.7123,44.57,44.6459,256400.0
2009-10-22 15:50:00,47.06,47.23,47.05,47.05,218400.0,44.6459,44.8072,44.6364,44.6364,218400.0
2009-10-23 09:30:00,47.25,47.61,46.92,47.36,194100.0,44.8261,45.1677,44.5131,44.9305,194100.0
2009-10-23 09:40:00,47.33,47.33,47.15,47.21,118800.0,44.902,44.902,44.7313,44.7882,118800.0
2009-10-23 09:50:00,47.21,47.49,47.18,47.46,106000.0,44.7882,45.0538,44.7597,45.0254,106000.0
2009-10-23 10:00:00,47.47,47.8,47.4,47.45,162700.0,45.0349,45.3479,44.9684,45.0159,162700.0
2009-10-23 10:10:00,47.45,47.59,47.42,47.48,115400.0,45.0159,45.1487,44.9874,45.0443,115400.0
2009-10-23 10:20:00,47.5,47.7,47.44,47.67,126300.0,45.0633,45.2531,45.0064,45.2246,126300.0
2009-10-23 10:30:00,47.67,47.69,47.47,47.48,187900.0,45.2246,45.2436,45.0349,45.0443,187900.0
2009-10-23 10:40:00,47.48,47.58,47.4,47.54,158900.0,45.0443,45.1392,44.9684,45.1013,158900.0
2009-10-23 10:50:00,47.53,47.54,47.35,47.44,106000.0,45.0918,45.1013,44.921,45.0064,106000.0
2009-10-23 11:00:00,47.43,47.58,47.42,47.52,126300.0,44.9969,45.1392,44.9874,45.0823,126300.0
2009-10-23 11:10:00,47.52,47.66,47.46,47.47,137400.0,45.0823,45.2151,45.0254,45.0349,137400.0
2009-10-23 11:20:00,47.46,47.58,47.32,47.58,70200.0,45.0254,45.1392,44.8925,45.1392,70200.0
2009-10-23 11:30:00,47.58,47.6,47.42,47.43,149900.0,45.1392,45.1582,44.9874,44.9969,149900.0
2009-10-23 11:40:00,47.43,47.45,47.34,47.34,48900.0,44.9969,45.0159,44.9115,44.9115,48900.0
2009-10-23 11:50:00,47.34,47.38,47.25,47.35,62100.0,44.9115,44.9495,44.8261,44.921,62100.0
2009-10-23 12:00:00,47.34,47.42,47.32,47.33,46300.0,44.9115,44.9874,44.8925,44.902,46300.0
2009-10-23 12:10:00,47.33,47.41,47.33,47.4,64900.0,44.902,44.9779,44.902,44.9684,64900.0
2009-10-23 12:20:00,47.4,47.4,47.3,47.35,34600.0,44.9684,44.9684,44.8736,44.921,34600.0
2009-10-23 12:30:00,47.35,47.41,47.31,47.37,52100.0,44.921,44.9779,44.8831,44.94,52100.0
2009-10-23 12:40:00,47.37,47.56,47.35,47.53,42500.0,44.94,45.1202,44.921,45.0918,42500.0
2009-10-23 12:50:00,47.5,47.6,47.49,47.59,41500.0,45.0633,45.1582,45.0538,45.1487,41500.0
2009-10-23 13:00:00,47.58,47.6,47.43,47.49,93500.0,45.1392,45.1582,44.9969,45.0538,93500.0
2009-10-23 13:10:00,47.49,47.6,47.49,47.57,59300.0,45.0538,45.1582,45.0538,45.1297,59300.0
2009-10-23 13:20:00,47.57,47.58,47.43,47.46,57700.0,45.1297,45.1392,44.9969,45.0254,57700.0
2009-10-23 13:30:00,47.45,47.46,47.25,47.32,98500.0,45.0159,45.0254,44.8261,44.8925,98500.0
2009-10-23 13:40:00,47.33,47.57,47.32,47.57,51500.0,44.902,45.1297,44.8925,45.1297,51500.0
2009-10-23 13:50:00,47.56,47.66,47.52,47.52,54100.0,45.1202,45.2151,45.0823,45.0823,54100.0
2009-10-23 14:00:00,47.52,47.58,47.48,47.58,52300.0,45.0823,45.1392,45.0443,45.1392,52300.0
2009-10-23 14:10:00,47.58,47.63,47.55,47.59,69600.0,45.1392,45.1866,45.1107,45.1487,69600.0
2009-10-23 14:20:00,47.59,47.79,47.58,47.78,97300.0,45.1487,45.3384,45.1392,45.329,97300.0
2009-10-23 14:30:00,47.78,47.83,47.71,47.82,82200.0,45.329,45.3764,45.2625,45.3669,82200.0
2009-10-23 14:40:00,47.83,47.87,47.77,47.8,91100.0,45.3764,45.4143,45.3195,45.3479,91100.0
2009-10-23 14:50:00,47.8,47.86,47.79,47.86,75500.0,45.3479,45.4048,45.3384,45.4048,75500.0
2009-10-23 15:00:00,47.86,47.86,47.71,47.77,152400.0,45.4048,45.4048,45.2625,45.3195,152400.0
2009-10-23 15:10:00,47.78,47.85,47.74,47.83,119900.0,45.329,45.3954,45.291,45.3764,119900.0
2009-10-23 15:20:00,47.83,47.87,47.77,47.87,159200.0,45.3764,45.4143,45.3195,45.4143,159200.0
2009-10-23 15:30:00,47.87,47.88,47.58,47.65,311300.0,45.4143,45.4238,45.1392,45.2056,311300.0
2009-10-23 15:40:00,47.64,47.83,47.64,47.67,170400.0,45.1961,45.3764,45.1961,45.2246,170400.0
2009-10-23 15:50:00,47.67,47.68,47.62,47.66,238800.0,45.2246,45.2341,45.1772,45.2151,238800.0
2009-10-26 09:30:00,47.49,47.63,46.88,47.01,160100.0,45.0538,45.1866,44.4751,44.5985,160100.0
2009-10-26 09:40:00,47.03,47.77,46.81,47.56,102300.0,44.6174,45.3195,44.4087,45.1202,102300.0
2009-10-26 09:50:00,47.57,47.76,47.47,47.72,115200.0,45.1297,45.31,45.0349,45.272,115200.0
2009-10-26 10:00:00,47.72,47.86,47.49,47.53,112500.0,45.272,45.4048,45.0538,45.0918,112500.0
2009-10-26 10:10:00,47.52,47.59,47.44,47.47,115500.0,45.0823,45.1487,45.0064,45.0349,115500.0
2009-10-26 10:20:00,47.46,47.51,47.35,47.41,101000.0,45.0254,45.0728,44.921,44.9779,101000.0
2009-10-26 10:30:00,47.41,47.6,47.41,47.58,137500.0,44.9779,45.1582,44.9779,45.1392,137500.0
2009-10-26 10:40:00,47.58,47.75,47.58,47.75,149000.0,45.1392,45.3005,45.1392,45.3005,149000.0
2009-10-26 10:50:00,47.75,47.89,47.74,47.89,171000.0,45.3005,45.4333,45.291,45.4333,171000.0
2009-10-26 11:00:00,47.89,47.94,47.83,47.94,134600.0,45.4333,45.4807,45.3764,45.4807,134600.0
2009-10-26 11:10:00,47.94,48.08,47.67,47.77,126400.0,45.4807,45.6136,45.2246,45.3195,126400.0
2009-10-26 11:20:00,47.77,47.81,47.58,47.6,73100.0,45.3195,45.3574,45.1392,45.1582,73100.0
2009-10-26 11:30:00,47.6,47.6,47.21,47.33,311900.0,45.1582,45.1582,44.7882,44.902,311900.0
2009-10-26 11:40:00,47.33,47.34,47.05,47.11,84900.0,44.902,44.9115,44.6364,44.6933,84900.0
2009-10-26 11:50:00,47.12,47.21,46.95,46.95,134900.0,44.7028,44.7882,44.5415,44.5415,134900.0
2009-10-26 12:00:00,46.95,47.03,46.79,46.81,111600.0,44.5415,44.6174,44.3897,44.4087,111600.0
2009-10-26 12:10:00,46.81,46.89,46.79,46.86,81800.0,44.4087,44.4846,44.3897,44.4561,81800.0
2009-10-26 12:20:00,46.86,46.96,46.79,46.95,98300.0,44.4561,44.551,44.3897,44.5415,98300.0
2009-10-26 12:30:00,46.94,46.99,46.89,46.89,78900.0,44.532,44.5795,44.4846,44.4846,78900.0
2009-10-26 12:40:00,46.89,46.95,46.85,46.91,90800.0,44.4846,44.5415,44.4467,44.5036,90800.0
2009-10-26 12:50:00,46.91,47.0,46.84,46.86,144900.0,44.5036,44.589,44.4372,44.4561,144900.0
2009-10-26 13:00:00,46.85,46.88,46.81,46.85,37400.0,44.4467,44.4751,44.4087,44.4467,37400.0
2009-10-26 13:10:00,46.84,46.88,46.77,46.8,50000.0,44.4372,44.4751,44.3708,44.3992,50000.0
2009-10-26 13:20:00,46.79,46.83,46.75,46.83,59500.0,44.3897,44.4277,44.3518,44.4277,59500.0
2009-10-26 13:30:00,46.83,46.83,46.77,46.77,43800.0,44.4277,44.4277,44.3708,44.3708,43800.0
2009-10-26 13:40:00,46.76,46.8,46.75,46.77,61800.0,44.3613,44.3992,44.3518,44.3708,61800.0
2009-10-26 13:50:00,46.77,46.79,46.67,46.74,71500.0,44.3708,44.3897,44.2759,44.3423,71500.0
2009-10-26 14:00:00,46.74,46.75,46.62,46.62,68700.0,44.3423,44.3518,44.2285,44.2285,68700.0
2009-10-26 14:10:00,46.61,46.66,46.59,46.65,95000.0,44.219,44.2664,44.2,44.2569,95000.0
2009-10-26 14:20:00,46.66,46.69,46.62,46.69,63700.0,44.2664,44.2949,44.2285,44.2949,63700.0
2009-10-26 14:30:00,46.69,46.73,46.54,46.72,81900.0,44.2949,44.3328,44.1526,44.3233,81900.0
2009-10-26 14:40:00,46.72,46.73,46.66,46.69,60000.0,44.3233,44.3328,44.2664,44.2949,60000.0
2009-10-26 14:50:00,46.68,46.82,46.68,46.78,69700.0,44.2854,44.4182,44.2854,44.3802,69700.0
2009-10-26 15:00:00,46.78,46.86,46.75,46.81,74800.0,44.3802,44.4561,44.3518,44.4087,74800.0
2009-10-26 15:10:00,46.8,46.82,46.72,46.8,88500.0,44.3992,44.4182,44.3233,44.3992,88500.0
2009-10-26 15:20:00,46.8,46.8,46.58,46.6,118400.0,44.3992,44.3992,44.1905,44.2095,118400.0
2009-10-26 15:30:00,46.59,46.68,46.52,46.56,167600.0,44.2,44.2854,44.1336,44.1715,167600.0
2009-10-26 15:40:00,46.56,46.69,46.52,46.67,179900.0,44.1715,44.2949,44.1336,44.2759,179900.0
2009-10-26 15:50:00,46.67,46.71,46.6,46.61,365900.0,44.2759,44.3138,44.2095,44.219,365900.0
2009-10-27 09:30:00,46.67,46.83,46.31,46.56,274700.0,44.2759,44.4277,43.9344,44.1715,274700.0
2009-10-27 09:40:00,46.58,46.61,46.36,46.46,223100.0,44.1905,44.219,43.9818,44.0767,223100.0
2009-10-27 09:50:00,46.45,46.52,46.18,46.19,115900.0,44.0672,44.1336,43.811,43.8205,115900.0
2009-10-27 10:00:00,46.18,46.18,45.79,46.08,272400.0,43.811,43.811,43.441,43.7162,272400.0
2009-10-27 10:10:00,46.08,46.39,46.03,46.32,144800.0,43.7162,44.0103,43.6687,43.9438,144800.0
2009-10-27 10:20:00,46.33,46.49,46.33,46.42,76200.0,43.9533,44.1051,43.9533,44.0387,76200.0
2009-10-27 10:30:00,46.42,46.5,46.39,46.43,126100.0,44.0387,44.1146,44.0103,44.0482,126100.0
2009-10-27 10:40:00,46.45,46.5,46.34,46.35,97000.0,44.0672,44.1146,43.9628,43.9723,97000.0
2009-10-27 10:50:00,46.36,46.43,46.22,46.24,102200.0,43.9818,44.0482,43.849,43.868,102200.0
2009-10-27 11:00:00,46.24,46.24,46.0,46.11,102600.0,43.868,43.868,43.6403,43.7446,102600.0
2009-10-27 11:10:00,46.12,46.27,46.09,46.15,64700.0,43.7541,43.8964,43.7256,43.7826,64700.0
2009-10-27 11:20:00,46.14,46.15,45.94,46.04,136800.0,43.7731,43.7826,43.5833,43.6782,136800.0
2009-10-27 11:30:00,46.04,46.05,45.94,45.98,79100.0,43.6782,43.6877,43.5833,43.6213,79100.0
2009-10-27 11:40:00,45.98,46.04,45.93,46.04,48100.0,43.6213,43.6782,43.5739,43.6782,48100.0
2009-10-27 11:50:00,46.05,46.1,45.96,46.1,31600.0,43.6877,43.7351,43.6023,43.7351,31600.0
2009-10-27 12:00:00,46.1,46.13,46.03,46.09,58600.0,43.7351,43.7636,43.6687,43.7256,58600.0
2009-10-27 12:10:00,46.09,46.16,46.08,46.14,27800.0,43.7256,43.7921,43.7162,43.7731,27800.0
2009-10-27 12:20:00,46.15,46.16,46.0,46.1,35400.0,43.7826,43.7921,43.6403,43.7351,35400.0
2009-10-27 12:30:00,46.1,46.12,46.07,46.11,25400.0,43.7351,43.7541,43.7067,43.7446,25400.0
2009-10-27 12:40:00,46.1,46.16,46.09,46.14,29100.0,43.7351,43.7921,43.7256,43.7731,29100.0
2009-10-27 12:50:00,46.14,46.18,46.0,46.01,152300.0,43.7731,43.811,43.6403,43.6497,152300.0
2009-10-27 13:00:00,46.02,46.03,45.91,45.94,99900.0,43.6592,43.6687,43.5549,43.5833,99900.0
2009-10-27 13:10:00,45.94,46.05,45.94,45.97,53900.0,43.5833,43.6877,43.5833,43.6118,53900.0
2009-10-27 13:20:00,45.97,45.98,45.83,45.86,61600.0,43.6118,43.6213,43.479,43.5074,61600.0
2009-10-27 13:30:00,45.86,45.96,45.8,45.95,47400.0,43.5074,43.6023,43.4505,43.5928,47400.0
2009-10-27 13:40:00,45.95,46.0,45.88,45.99,47500.0,43.5928,43.6403,43.5264,43.6308,47500.0
2009-10-27 13:50:00,45.99,46.0,45.88,45.95,65800.0,43.6308,43.6403,43.5264,43.5928,65800.0
2009-10-27 14:00:00,45.95,45.96,45.73,45.75,99100.0,43.5928,43.6023,43.3841,43.4031,99100.0
2009-10-27 14:10:00,45.76,45.99,45.76,45.97,84500.0,43.4126,43.6308,43.4126,43.6118,84500.0
2009-10-27 14:20:00,45.98,46.0,45.88,45.9,61400.0,43.6213,43.6403,43.5264,43.5454,61400.0
2009-10-27 14:30:00,45.88,45.9,45.71,45.74,135200.0,43.5264,43.5454,43.3651,43.3936,135200.0
2009-10-27 14:40:00,45.74,45.79,45.73,45.73,133000.0,43.3936,43.441,43.3841,43.3841,133000.0
2009-10-27 14:50:00,45.74,45.79,45.69,45.72,90800.0,43.3936,43.441,43.3462,43.3746,90800.0
2009-10-27 15:00:00,45.72,45.77,45.69,45.74,118200.0,43.3746,43.4221,43.3462,43.3936,118200.0
2009-10-27 15:10:00,45.74,45.76,45.72,45.75,113800.0,43.3936,43.4126,43.3746,43.4031,113800.0
2009-10-27 15:20:00,45.74,45.76,45.67,45.75,136500.0,43.3936,43.4126,43.3272,43.4031,136500.0
2009-10-27 15:30:00,45.75,45.75,45.59,45.63,147500.0,43.4031,43.4031,43.2513,43.2892,147500.0
2009-10-27 15:40:00,45.63,45.76,45.61,45.7,175700.0,43.2892,43.4126,43.2703,43.3557,175700.0
2009-10-27 15:50:00,45.7,45.75,45.63,45.66,195100.0,43.3557,43.4031,43.2892,43.3177,195100.0
2009-10-28 09:30:00,45.4,45.86,45.12,45.29,210500.0,43.071,43.5074,42.8054,42.9667,210500.0
2009-10-28 09:40:00,45.3,45.4,45.13,45.17,150400.0,42.9762,43.071,42.8149,42.8528,150400.0
2009-10-28 09:50:00,45.18,45.35,45.16,45.28,88000.0,42.8623,43.0236,42.8434,42.9572,88000.0
2009-10-28 10:00:00,45.26,45.37,45.06,45.35,153100.0,42.9382,43.0426,42.7485,43.0236,153100.0
2009-10-28 10:10:00,45.35,45.46,45.28,45.4,212200.0,43.0236,43.128,42.9572,43.071,212200.0
2009-10-28 10:20:00,45.39,45.48,45.32,45.35,180500.0,43.0616,43.1469,42.9951,43.0236,180500.0
2009-10-28 10:30:00,45.35,45.44,45.28,45.38,100100.0,43.0236,43.109,42.9572,43.0521,100100.0
2009-10-28 10:40:00,45.39,45.4,45.29,45.36,68800.0,43.0616,43.071,42.9667,43.0331,68800.0
2009-10-28 10:50:00,45.36,45.4,45.21,45.37,128100.0,43.0331,43.071,42.8908,43.0426,128100.0
2009-10-28 11:00:00,45.37,45.43,45.28,45.4,69400.0,43.0426,43.0995,42.9572,43.071,69400.0
2009-10-28 11:10:00,45.4,45.44,45.33,45.44,80900.0,43.071,43.109,43.0046,43.109,80900.0
2009-10-28 11:20:00,45.44,45.44,45.23,45.31,56900.0,43.109,43.109,42.9098,42.9857,56900.0
2009-10-28 11:30:00,45.31,45.4,45.16,45.17,74900.0,42.9857,43.071,42.8434,42.8528,74900.0
2009-10-28 11:40:00,45.16,45.3,45.1,45.2,57700.0,42.8434,42.9762,42.7864,42.8813,57700.0
2009-10-28 11:50:00,45.21,45.37,45.17,45.32,60600.0,42.8908,43.0426,42.8528,42.9951,60600.0
2009-10-28 12:00:00,45.32,45.36,45.27,45.29,57300.0,42.9951,43.0331,42.9477,42.9667,57300.0
2009-10-28 12:10:00,45.3,45.31,45.28,45.29,38600.0,42.9762,42.9857,42.9572,42.9667,38600.0
2009-10-28 12:20:00,45.28,45.28,45.19,45.21,102700.0,42.9572,42.9572,42.8718,42.8908,102700.0
2009-10-28 12:30:00,45.22,45.28,45.15,45.2,49700.0,42.9003,42.9572,42.8339,42.8813,49700.0
2009-10-28 12:40:00,45.19,45.22,45.15,45.2,89200.0,42.8718,42.9003,42.8339,42.8813,89200.0
2009-10-28 12:50:00,45.2,45.2,44.99,44.99,104700.0,42.8813,42.8813,42.6821,42.6821,104700.0
2009-10-28 13:00:00,45.01,45.17,44.98,45.08,202600.0,42.701,42.8528,42.6726,42.7675,202600.0
2009-10-28 13:10:00,45.08,45.23,45.03,45.12,49500.0,42.7675,42.9098,42.72,42.8054,49500.0
2009-10-28 13:20:00,45.11,45.25,45.11,45.25,91500.0,42.7959,42.9287,42.7959,42.9287,91500.0
2009-10-28 13:30:00,45.25,45.36,45.23,45.24,69300.0,42.9287,43.0331,42.9098,42.9192,69300.0
2009-10-28 13:40:00,45.24,45.38,45.24,45.31,53200.0,42.9192,43.0521,42.9192,42.9857,53200.0
2009-10-28 13:50:00,45.29,45.35,45.23,45.32,60100.0,42.9667,43.0236,42.9098,42.9951,60100.0
2009-10-28 14:00:00,45.32,45.4,45.25,45.32,82500.0,42.9951,43.071,42.9287,42.9951,82500.0
2009-10-28 14:10:00,45.32,45.43,45.31,45.37,66800.0,42.9951,43.0995,42.9857,43.0426,66800.0
2009-10-28 14:20:00,45.37,45.44,45.32,45.34,154200.0,43.0426,43.109,42.9951,43.0141,154200.0
2009-10-28 14:30:00,45.35,45.39,45.29,45.35,125900.0,43.0236,43.0616,42.9667,43.0236,125900.0
2009-10-28 14:40:00,45.35,45.45,45.33,45.45,151800.0,43.0236,43.1185,43.0046,43.1185,151800.0
2009-10-28 14:50:00,45.45,45.49,45.35,45.35,93500.0,43.1185,43.1564,43.0236,43.0236,93500.0
2009-10-28 15:00:00,45.35,45.42,45.34,45.4,77400.0,43.0236,43.09,43.0141,43.071,77400.0
2009-10-28 15:10:00,45.39,45.51,45.35,45.49,84200.0,43.0616,43.1754,43.0236,43.1564,84200.0
2009-10-28 15:20:00,45.49,45.52,45.4,45.47,73700.0,43.1564,43.1849,43.071,43.1375,73700.0
2009-10-28 15:30:00,45.47,45.52,45.38,45.41,162800.0,43.1375,43.1849,43.0521,43.0805,162800.0
2009-10-28 15:40:00,45.41,45.46,45.35,45.4,190400.0,43.0805,43.128,43.0236,43.071,190400.0
2009-10-28 15:50:00,45.4,45.41,45.28,45.31,339600.0,43.071,43.0805,42.9572,42.9857,339600.0
2009-10-29 09:30:00,45.44,45.5,45.12,45.34,201500.0,43.109,43.1659,42.8054,43.0141,201500.0
2009-10-29 09:40:00,45.29,45.66,45.24,45.63,167900.0,42.9667,43.3177,42.9192,43.2892,167900.0
2009-10-29 09:50:00,45.62,45.82,45.56,45.74,195400.0,43.2798,43.4695,43.2228,43.3936,195400.0
2009-10-29 10:00:00,45.73,45.88,45.68,45.78,107200.0,43.3841,43.5264,43.3367,43.4315,107200.0
2009-10-29 10:10:00,45.77,45.82,45.72,45.79,75900.0,43.4221,43.4695,43.3746,43.441,75900.0
2009-10-29 10:20:00,45.78,45.86,45.71,45.84,81200.0,43.4315,43.5074,43.3651,43.4885,81200.0
2009-10-29 10:30:00,45.8,45.97,45.75,45.97,96700.0,43.4505,43.6118,43.4031,43.6118,96700.0
2009-10-29 10:40:00,45.97,45.99,45.89,45.9,46700.0,43.6118,43.6308,43.5359,43.5454,46700.0
2009-10-29 10:50:00,45.91,45.91,45.78,45.8,66700.0,43.5549,43.5549,43.4315,43.4505,66700.0
2009-10-29 11:00:00,45.82,45.89,45.74,45.79,38300.0,43.4695,43.5359,43.3936,43.441,38300.0
2009-10-29 11:10:00,45.79,45.85,45.7,45.7,30800.0,43.441,43.498,43.3557,43.3557,30800.0
2009-10-29 11:20:00,45.71,45.85,45.7,45.81,29900.0,43.3651,43.498,43.3557,43.46,29900.0
2009-10-29 11:30:00,45.81,45.81,45.69,45.75,60200.0,43.46,43.46,43.3462,43.4031,60200.0
2009-10-29 11:40:00,45.74,45.76,45.65,45.72,18800.0,43.3936,43.4126,43.3082,43.3746,18800.0
2009-10-29 11:50:00,45.72,45.78,45.71,45.76,51000.0,43.3746,43.4315,43.3651,43.4126,51000.0
2009-10-29 12:00:00,45.75,45.79,45.71,45.78,43600.0,43.4031,43.441,43.3651,43.4315,43600.0
2009-10-29 12:10:00,45.78,45.81,45.75,45.81,17400.0,43.4315,43.46,43.4031,43.46,17400.0
2009-10-29 12:20:00,45.8,45.87,45.79,45.82,50000.0,43.4505,43.5169,43.441,43.4695,50000.0
2009-10-29 12:30:00,45.83,45.89,45.81,45.83,53200.0,43.479,43.5359,43.46,43.479,53200.0
2009-10-29 12:40:00,45.82,45.9,45.8,45.82,44900.0,43.4695,43.5454,43.4505,43.4695,44900.0
2009-10-29 12:50:00,45.82,45.9,45.81,45.88,32300.0,43.4695,43.5454,43.46,43.5264,32300.0
2009-10-29 13:00:00,45.88,45.95,45.86,45.9,22900.0,43.5264,43.5928,43.5074,43.5454,22900.0
2009-10-29 13:10:00,45.89,46.0,45.89,45.95,34900.0,43.5359,43.6403,43.5359,43.5928,34900.0
2009-10-29 13:20:00,45.94,45.99,45.92,45.96,60500.0,43.5833,43.6308,43.5644,43.6023,60500.0
2009-10-29 13:30:00,45.97,45.99,45.88,45.89,27900.0,43.6118,43.6308,43.5264,43.5359,27900.0
2009-10-29 13:40:00,45.9,45.9,45.79,45.81,44400.0,43.5454,43.5454,43.441,43.46,44400.0
2009-10-29 13:50:00,45.8,45.84,45.74,45.76,57500.0,43.4505,43.4885,43.3936,43.4126,57500.0
2009-10-29 14:00:00,45.76,45.77,45.68,45.73,37000.0,43.4126,43.4221,43.3367,43.3841,37000.0
2009-10-29 14:10:00,45.74,45.83,45.74,45.8,19600.0,43.3936,43.479,43.3936,43.4505,19600.0
2009-10-29 14:20:00,45.79,45.89,45.76,45.87,29500.0,43.441,43.5359,43.4126,43.5169,29500.0
2009-10-29 14:30:00,45.87,45.91,45.82,45.86,30400.0,43.5169,43.5549,43.4695,43.5074,30400.0
2009-10-29 14:40:00,45.85,45.9,45.84,45.87,22100.0,43.498,43.5454,43.4885,43.5169,22100.0
2009-10-29 14:50:00,45.87,45.92,45.87,45.92,73500.0,43.5169,43.5644,43.5169,43.5644,73500.0
2009-10-29 15:00:00,45.9,45.99,45.89,45.9,52100.0,43.5454,43.6308,43.5359,43.5454,52100.0
2009-10-29 15:10:00,45.9,45.92,45.85,45.9,66900.0,43.5454,43.5644,43.498,43.5454,66900.0
2009-10-29 15:20:00,45.89,45.9,45.82,45.83,54200.0,43.5359,43.5454,43.4695,43.479,54200.0
2009-10-29 15:30:00,45.83,45.9,45.81,45.9,43900.0,43.479,43.5454,43.46,43.5454,43900.0
2009-10-29 15:40:00,45.9,45.9,45.77,45.83,100000.0,43.5454,43.5454,43.4221,43.479,100000.0
2009-10-29 15:50:00,45.84,45.92,45.79,45.86,169900.0,43.4885,43.5644,43.441,43.5074,169900.0
2009-10-30 09:30:00,45.61,46.68,45.52,45.77,104900.0,43.2703,44.2854,43.1849,43.4221,104900.0
2009-10-30 09:40:00,45.75,45.95,45.65,45.79,161800.0,43.4031,43.5928,43.3082,43.441,161800.0
2009-10-30 09:50:00,45.8,45.86,45.68,45.76,135100.0,43.4505,43.5074,43.3367,43.4126,135100.0
2009-10-30 10:00:00,45.75,45.86,45.74,45.76,85400.0,43.4031,43.5074,43.3936,43.4126,85400.0
2009-10-30 10:10:00,45.75,45.83,45.72,45.81,40500.0,43.4031,43.479,43.3746,43.46,40500.0
2009-10-30 10:20:00,45.81,45.83,45.75,45.82,35300.0,43.46,43.479,43.4031,43.4695,35300.0
2009-10-30 10:30:00,45.81,45.86,45.78,45.81,37800.0,43.46,43.5074,43.4315,43.46,37800.0
2009-10-30 10:40:00,45.8,45.86,45.77,45.85,67000.0,43.4505,43.5074,43.4221,43.498,67000.0
2009-10-30 10:50:00,45.85,45.89,45.8,45.84,37400.0,43.498,43.5359,43.4505,43.4885,37400.0
2009-10-30 11:00:00,45.83,45.89,45.78,45.81,37000.0,43.479,43.5359,43.4315,43.46,37000.0
2009-10-30 11:10:00,45.82,45.87,45.79,45.84,74700.0,43.4695,43.5169,43.441,43.4885,74700.0
2009-10-30 11:20:00,45.85,45.89,45.84,45.85,32000.0,43.498,43.5359,43.4885,43.498,32000.0
2009-10-30 11:30:00,45.86,45.88,45.75,45.81,54400.0,43.5074,43.5264,43.4031,43.46,54400.0
2009-10-30 11:40:00,45.81,45.82,45.72,45.76,48700.0,43.46,43.4695,43.3746,43.4126,48700.0
2009-10-30 11:50:00,45.77,45.85,45.7,45.76,159300.0,43.4221,43.498,43.3557,43.4126,159300.0
2009-10-30 12:00:00,45.77,45.77,45.6,45.74,91300.0,43.4221,43.4221,43.2608,43.3936,91300.0
2009-10-30 12:10:00,45.73,45.75,45.57,45.63,83100.0,43.3841,43.4031,43.2323,43.2892,83100.0
2009-10-30 12:20:00,45.63,45.7,45.15,45.27,185000.0,43.2892,43.3557,42.8339,42.9477,185000.0
2009-10-30 12:30:00,45.27,45.37,45.23,45.34,50000.0,42.9477,43.0426,42.9098,43.0141,50000.0
2009-10-30 12:40:00,45.32,45.35,45.14,45.23,103800.0,42.9951,43.0236,42.8244,42.9098,103800.0
2009-10-30 12:50:00,45.24,45.4,45.22,45.31,350700.0,42.9192,43.071,42.9003,42.9857,350700.0
2009-10-30 13:00:00,45.3,45.4,45.3,45.35,52700.0,42.9762,43.071,42.9762,43.0236,52700.0
2009-10-30 13:10:00,45.36,45.46,45.35,45.36,43300.0,43.0331,43.128,43.0236,43.0331,43300.0
2009-10-30 13:20:00,45.36,45.4,45.3,45.36,41900.0,43.0331,43.071,42.9762,43.0331,41900.0
2009-10-30 13:30:00,45.35,45.38,45.25,45.33,114200.0,43.0236,43.0521,42.9287,43.0046,114200.0
2009-10-30 13:40:00,45.33,45.48,45.32,45.43,50200.0,43.0046,43.1469,42.9951,43.0995,50200.0
2009-10-30 13:50:00,45.42,45.43,45.33,45.33,67600.0,43.09,43.0995,43.0046,43.0046,67600.0
2009-10-30 14:00:00,45.33,45.47,45.27,45.4,63600.0,43.0046,43.1375,42.9477,43.071,63600.0
2009-10-30 14:10:00,45.4,45.43,45.24,45.3,64100.0,43.071,43.0995,42.9192,42.9762,64100.0
2009-10-30 14:20:00,45.29,45.33,45.2,45.25,27100.0,42.9667,43.0046,42.8813,42.9287,27100.0
2009-10-30 14:30:00,45.23,45.23,45.05,45.13,64600.0,42.9098,42.9098,42.739,42.8149,64600.0
2009-10-30 14:40:00,45.13,45.16,45.07,45.11,88600.0,42.8149,42.8434,42.758,42.7959,88600.0
2009-10-30 14:50:00,45.1,45.17,45.05,45.06,55500.0,42.7864,42.8528,42.739,42.7485,55500.0
2009-10-30 15:00:00,45.06,45.06,44.81,44.89,92600.0,42.7485,42.7485,42.5113,42.5872,92600.0
2009-10-30 15:10:00,44.9,45.05,44.89,44.93,114700.0,42.5967,42.739,42.5872,42.6252,114700.0
2009-10-30 15:20:00,44.95,45.1,44.93,45.08,73300.0,42.6441,42.7864,42.6252,42.7675,73300.0
2009-10-30 15:30:00,45.08,45.26,45.08,45.21,169000.0,42.7675,42.9382,42.7675,42.8908,169000.0
2009-10-30 15:40:00,45.21,45.28,45.13,45.18,212000.0,42.8908,42.9572,42.8149,42.8623,212000.0
2009-10-30 15:50:00,45.17,45.18,44.9,44.95,342600.0,42.8528,42.8623,42.5967,42.6441,342600.0
2009-11-02 09:30:00,45.06,45.27,44.94,45.2,88900.0,42.7485,42.9477,42.6346,42.8813,88900.0
2009-11-02 09:40:00,45.19,45.32,45.01,45.04,83400.0,42.8718,42.9951,42.701,42.7295,83400.0
2009-11-02 09:50:00,45.06,45.12,44.85,44.9,77600.0,42.7485,42.8054,42.5493,42.5967,77600.0
2009-11-02 10:00:00,44.92,45.29,44.92,45.15,107100.0,42.6157,42.9667,42.6157,42.8339,107100.0
2009-11-02 10:10:00,45.15,45.15,44.92,45.08,128200.0,42.8339,42.8339,42.6157,42.7675,128200.0
2009-11-02 10:20:00,45.07,45.27,44.99,45.18,81300.0,42.758,42.9477,42.6821,42.8623,81300.0
2009-11-02 10:30:00,45.16,45.36,45.16,45.35,43000.0,42.8434,43.0331,42.8434,43.0236,43000.0
2009-11-02 10:40:00,45.35,45.37,45.05,45.14,44700.0,43.0236,43.0426,42.739,42.8244,44700.0
2009-11-02 10:50:00,45.15,45.25,45.11,45.19,35700.0,42.8339,42.9287,42.7959,42.8718,35700.0
2009-11-02 11:00:00,45.18,45.18,45.11,45.15,33500.0,42.8623,42.8623,42.7959,42.8339,33500.0
2009-11-02 11:10:00,45.15,45.25,45.09,45.19,41700.0,42.8339,42.9287,42.7769,42.8718,41700.0
2009-11-02 11:20:00,45.2,45.27,45.18,45.26,28400.0,42.8813,42.9477,42.8623,42.9382,28400.0
2009-11-02 11:30:00,45.26,45.32,45.24,45.24,26300.0,42.9382,42.9951,42.9192,42.9192,26300.0
2009-11-02 11:40:00,45.22,45.26,45.2,45.26,18800.0,42.9003,42.9382,42.8813,42.9382,18800.0
2009-11-02 11:50:00,45.25,45.28,45.22,45.24,56900.0,42.9287,42.9572,42.9003,42.9192,56900.0
2009-11-02 12:00:00,45.24,45.24,45.12,45.2,39600.0,42.9192,42.9192,42.8054,42.8813,39600.0
2009-11-02 12:10:00,45.2,45.29,45.19,45.26,44700.0,42.8813,42.9667,42.8718,42.9382,44700.0
2009-11-02 12:20:00,45.27,45.34,45.25,45.3,28400.0,42.9477,43.0141,42.9287,42.9762,28400.0
2009-11-02 12:30:00,45.29,45.34,45.24,45.28,24000.0,42.9667,43.0141,42.9192,42.9572,24000.0
2009-11-02 12:40:00,45.28,45.31,45.1,45.11,42700.0,42.9572,42.9857,42.7864,42.7959,42700.0
2009-11-02 12:50:00,45.12,45.13,44.88,44.9,55500.0,42.8054,42.8149,42.5777,42.5967,55500.0
2009-11-02 13:00:00,44.88,44.98,44.85,44.92,37600.0,42.5777,42.6726,42.5493,42.6157,37600.0
2009-11-02 13:10:00,44.92,44.96,44.86,44.95,72800.0,42.6157,42.6536,42.5587,42.6441,72800.0
2009-11-02 13:20:00,44.93,44.97,44.83,44.85,24200.0,42.6252,42.6631,42.5303,42.5493,24200.0
2009-11-02 13:30:00,44.84,44.85,44.72,44.75,71700.0,42.5398,42.5493,42.4259,42.4544,71700.0
2009-11-02 13:40:00,44.74,44.74,44.67,44.67,54700.0,42.4449,42.4449,42.3785,42.3785,54700.0
2009-11-02 13:50:00,44.67,44.68,44.54,44.55,59000.0,42.3785,42.388,42.2552,42.2646,59000.0
2009-11-02 14:00:00,44.55,44.57,44.43,44.5,59300.0,42.2646,42.2836,42.1508,42.2172,59300.0
2009-11-02 14:10:00,44.49,44.53,44.47,44.5,85000.0,42.2077,42.2457,42.1887,42.2172,85000.0
2009-11-02 14:20:00,44.5,44.66,44.49,44.66,64500.0,42.2172,42.369,42.2077,42.369,64500.0
2009-11-02 14:30:00,44.65,44.73,44.6,44.69,63300.0,42.3595,42.4354,42.3121,42.3975,63300.0
2009-11-02 14:40:00,44.69,44.76,44.65,44.69,65300.0,42.3975,42.4639,42.3595,42.3975,65300.0
2009-11-02 14:50:00,44.69,44.78,44.61,44.67,58100.0,42.3975,42.4828,42.3216,42.3785,58100.0
2009-11-02 15:00:00,44.68,44.73,44.61,44.63,85400.0,42.388,42.4354,42.3216,42.3405,85400.0
2009-11-02 15:10:00,44.64,44.71,44.57,44.59,54000.0,42.35,42.4164,42.2836,42.3026,54000.0
2009-11-02 15:20:00,44.57,44.62,44.45,44.5,174200.0,42.2836,42.3311,42.1698,42.2172,174200.0
2009-11-02 15:30:00,44.49,44.64,44.48,44.58,198600.0,42.2077,42.35,42.1982,42.2931,198600.0
2009-11-02 15:40:00,44.58,44.6,44.51,44.55,160300.0,42.2931,42.3121,42.2267,42.2646,160300.0
2009-11-02 15:50:00,44.55,44.64,44.54,44.6,263200.0,42.2646,42.35,42.2552,42.3121,263200.0
2009-11-03 09:30:00,44.44,44.66,44.18,44.19,133200.0,42.1603,42.369,41.9136,41.9231,133200.0
2009-11-03 09:40:00,44.2,44.25,44.03,44.04,145600.0,41.9326,41.98,41.7713,41.7808,145600.0
2009-11-03 09:50:00,44.05,44.18,43.98,44.11,142600.0,41.7903,41.9136,41.7239,41.8472,142600.0
2009-11-03 10:00:00,44.13,44.3,44.07,44.17,77200.0,41.8662,42.0275,41.8093,41.9041,77200.0
2009-11-03 10:10:00,44.17,44.22,43.94,44.03,130800.0,41.9041,41.9516,41.6859,41.7713,130800.0
2009-11-03 10:20:00,44.02,44.21,43.97,44.0,157800.0,41.7618,41.9421,41.7144,41.7429,157800.0
2009-11-03 10:30:00,44.01,44.04,43.74,43.75,311500.0,41.7523,41.7808,41.4962,41.5057,311500.0
2009-11-03 10:40:00,43.76,43.99,43.75,43.97,103600.0,41.5152,41.7334,41.5057,41.7144,103600.0
2009-11-03 10:50:00,43.97,43.97,43.87,43.94,77600.0,41.7144,41.7144,41.6195,41.6859,77600.0
2009-11-03 11:00:00,43.94,43.96,43.81,43.88,106400.0,41.6859,41.7049,41.5626,41.629,106400.0
2009-11-03 11:10:00,43.88,43.98,43.85,43.92,179900.0,41.629,41.7239,41.6006,41.667,179900.0
2009-11-03 11:20:00,43.92,43.97,43.87,43.94,101200.0,41.667,41.7144,41.6195,41.6859,101200.0
2009-11-03 11:30:00,43.95,43.95,43.78,43.79,107800.0,41.6954,41.6954,41.5341,41.5436,107800.0
2009-11-03 11:40:00,43.8,43.83,43.73,43.83,96400.0,41.5531,41.5816,41.4867,41.5816,96400.0
2009-11-03 11:50:00,43.83,43.86,43.78,43.82,66300.0,41.5816,41.61,41.5341,41.5721,66300.0
2009-11-03 12:00:00,43.83,43.86,43.79,43.84,61600.0,41.5816,41.61,41.5436,41.5911,61600.0
2009-11-03 12:10:00,43.84,43.85,43.78,43.79,100600.0,41.5911,41.6006,41.5341,41.5436,100600.0
2009-11-03 12:20:00,43.8,43.89,43.79,43.85,71100.0,41.5531,41.6385,41.5436,41.6006,71100.0
2009-11-03 12:30:00,43.85,44.01,43.85,43.99,77100.0,41.6006,41.7523,41.6006,41.7334,77100.0
2009-11-03 12:40:00,43.99,44.01,43.91,43.92,62900.0,41.7334,41.7523,41.6575,41.667,62900.0
2009-11-03 12:50:00,43.92,43.96,43.88,43.89,64000.0,41.667,41.7049,41.629,41.6385,64000.0
2009-11-03 13:00:00,43.9,43.91,43.81,43.86,73700.0,41.648,41.6575,41.5626,41.61,73700.0
2009-11-03 13:10:00,43.85,43.89,43.84,43.84,50000.0,41.6006,41.6385,41.5911,41.5911,50000.0
2009-11-03 13:20:00,43.84,43.85,43.78,43.81,65500.0,41.5911,41.6006,41.5341,41.5626,65500.0
2009-11-03 13:30:00,43.81,43.85,43.78,43.79,76200.0,41.5626,41.6006,41.5341,41.5436,76200.0
2009-11-03 13:40:00,43.79,43.85,43.79,43.85,87500.0,41.5436,41.6006,41.5436,41.6006,87500.0
2009-11-03 13:50:00,43.85,43.9,43.84,43.85,72400.0,41.6006,41.648,41.5911,41.6006,72400.0
2009-11-03 14:00:00,43.86,43.9,43.82,43.89,131700.0,41.61,41.648,41.5721,41.6385,131700.0
2009-11-03 14:10:00,43.89,43.98,43.86,43.97,138500.0,41.6385,41.7239,41.61,41.7144,138500.0
2009-11-03 14:20:00,43.97,44.02,43.91,43.99,92800.0,41.7144,41.7618,41.6575,41.7334,92800.0
2009-11-03 14:30:00,43.98,44.05,43.95,44.0,61000.0,41.7239,41.7903,41.6954,41.7429,61000.0
2009-11-03 14:40:00,44.0,44.12,43.98,44.12,80100.0,41.7429,41.8567,41.7239,41.8567,80100.0
2009-11-03 14:50:00,44.12,44.14,43.98,44.04,85400.0,41.8567,41.8757,41.7239,41.7808,85400.0
2009-11-03 15:00:00,44.03,44.13,44.01,44.11,110100.0,41.7713,41.8662,41.7523,41.8472,110100.0
2009-11-03 15:10:00,44.11,44.2,44.1,44.19,101200.0,41.8472,41.9326,41.8377,41.9231,101200.0
2009-11-03 15:20:00,44.19,44.22,44.14,44.21,113700.0,41.9231,41.9516,41.8757,41.9421,113700.0
2009-11-03 15:30:00,44.21,44.34,44.21,44.3,138300.0,41.9421,42.0654,41.9421,42.0275,138300.0
2009-11-03 15:40:00,44.29,44.33,44.23,44.26,184800.0,42.018,42.0559,41.9611,41.9895,184800.0
2009-11-03 15:50:00,44.26,44.28,44.19,44.22,223300.0,41.9895,42.0085,41.9231,41.9516,223300.0
2009-11-04 09:30:00,44.31,44.58,44.26,44.39,76700.0,42.037,42.2931,41.9895,42.1129,76700.0
2009-11-04 09:40:00,44.38,44.43,44.19,44.23,145200.0,42.1034,42.1508,41.9231,41.9611,145200.0
2009-11-04 09:50:00,44.21,44.38,44.21,44.35,85100.0,41.9421,42.1034,41.9421,42.0749,85100.0
2009-11-04 10:00:00,44.35,44.47,44.21,44.39,87500.0,42.0749,42.1887,41.9421,42.1129,87500.0
2009-11-04 10:10:00,44.38,44.56,44.38,44.46,58900.0,42.1034,42.2741,42.1034,42.1793,58900.0
2009-11-04 10:20:00,44.47,44.58,44.4,44.49,68100.0,42.1887,42.2931,42.1223,42.2077,68100.0
2009-11-04 10:30:00,44.48,44.69,44.47,44.61,48300.0,42.1982,42.3975,42.1887,42.3216,48300.0
2009-11-04 10:40:00,44.61,44.62,44.43,44.43,64100.0,42.3216,42.3311,42.1508,42.1508,64100.0
2009-11-04 10:50:00,44.45,44.46,44.34,44.35,77100.0,42.1698,42.1793,42.0654,42.0749,77100.0
2009-11-04 11:00:00,44.34,44.4,44.29,44.38,23800.0,42.0654,42.1223,42.018,42.1034,23800.0
2009-11-04 11:10:00,44.4,44.53,44.4,44.5,30900.0,42.1223,42.2457,42.1223,42.2172,30900.0
2009-11-04 11:20:00,44.49,44.53,44.44,44.44,35700.0,42.2077,42.2457,42.1603,42.1603,35700.0
2009-11-04 11:30:00,44.44,44.5,44.39,44.49,37200.0,42.1603,42.2172,42.1129,42.2077,37200.0
2009-11-04 11:40:00,44.48,44.54,44.45,44.45,21800.0,42.1982,42.2552,42.1698,42.1698,21800.0
2009-11-04 11:50:00,44.45,44.48,44.39,44.4,22300.0,42.1698,42.1982,42.1129,42.1223,22300.0
2009-11-04 12:00:00,44.39,44.43,44.37,44.4,20200.0,42.1129,42.1508,42.0939,42.1223,20200.0
2009-11-04 12:10:00,44.41,44.43,44.32,44.35,23100.0,42.1318,42.1508,42.0464,42.0749,23100.0
2009-11-04 12:20:00,44.34,44.42,44.34,44.39,16100.0,42.0654,42.1413,42.0654,42.1129,16100.0
2009-11-04 12:30:00,44.4,44.51,44.4,44.5,18300.0,42.1223,42.2267,42.1223,42.2172,18300.0
2009-11-04 12:40:00,44.49,44.56,44.49,44.55,44000.0,42.2077,42.2741,42.2077,42.2646,44000.0
2009-11-04 12:50:00,44.55,44.6,44.5,44.54,59600.0,42.2646,42.3121,42.2172,42.2552,59600.0
2009-11-04 13:00:00,44.54,44.62,44.49,44.62,103100.0,42.2552,42.3311,42.2077,42.3311,103100.0
2009-11-04 13:10:00,44.63,44.67,44.62,44.63,30200.0,42.3405,42.3785,42.3311,42.3405,30200.0
2009-11-04 13:20:00,44.63,44.63,44.54,44.55,22700.0,42.3405,42.3405,42.2552,42.2646,22700.0
2009-11-04 13:30:00,44.55,44.62,44.54,44.61,44100.0,42.2646,42.3311,42.2552,42.3216,44100.0
2009-11-04 13:40:00,44.61,44.62,44.55,44.59,36800.0,42.3216,42.3311,42.2646,42.3026,36800.0
2009-11-04 13:50:00,44.59,44.6,44.53,44.53,22700.0,42.3026,42.3121,42.2457,42.2457,22700.0
2009-11-04 14:00:00,44.54,44.54,44.48,44.5,22600.0,42.2552,42.2552,42.1982,42.2172,22600.0
2009-11-04 14:10:00,44.49,44.55,44.2,44.26,66200.0,42.2077,42.2646,41.9326,41.9895,66200.0
2009-11-04 14:20:00,44.28,44.5,44.15,44.15,75000.0,42.0085,42.2172,41.8852,41.8852,75000.0
2009-11-04 14:30:00,44.16,44.49,44.15,44.45,83700.0,41.8947,42.2077,41.8852,42.1698,83700.0
2009-11-04 14:40:00,44.45,44.63,44.41,44.58,94300.0,42.1698,42.3405,42.1318,42.2931,94300.0
2009-11-04 14:50:00,44.6,44.64,44.52,44.56,35100.0,42.3121,42.35,42.2362,42.2741,35100.0
2009-11-04 15:00:00,44.57,44.57,44.42,44.42,47900.0,42.2836,42.2836,42.1413,42.1413,47900.0
2009-11-04 15:10:00,44.43,44.52,44.34,44.38,67900.0,42.1508,42.2362,42.0654,42.1034,67900.0
2009-11-04 15:20:00,44.38,44.45,44.34,44.38,67500.0,42.1034,42.1698,42.0654,42.1034,67500.0
2009-11-04 15:30:00,44.38,44.4,44.16,44.25,115600.0,42.1034,42.1223,41.8947,41.98,115600.0
2009-11-04 15:40:00,44.26,44.26,44.03,44.11,144900.0,41.9895,41.9895,41.7713,41.8472,144900.0
2009-11-04 15:50:00,44.1,44.12,43.98,44.1,206400.0,41.8377,41.8567,41.7239,41.8377,206400.0
2009-11-05 09:30:00,44.28,44.68,44.27,44.51,74500.0,42.0085,42.388,41.999,42.2267,74500.0
2009-11-05 09:40:00,44.5,44.83,44.46,44.82,81600.0,42.2172,42.5303,42.1793,42.5208,81600.0
2009-11-05 09:50:00,44.83,44.95,44.83,44.9,46000.0,42.5303,42.6441,42.5303,42.5967,46000.0
2009-11-05 10:00:00,44.9,45.0,44.85,44.95,1245900.0,42.5967,42.6916,42.5493,42.6441,1245900.0
2009-11-05 10:10:00,44.96,45.04,44.89,45.04,231500.0,42.6536,42.7295,42.5872,42.7295,231500.0
2009-11-05 10:20:00,45.04,45.15,44.96,44.97,50500.0,42.7295,42.8339,42.6536,42.6631,50500.0
2009-11-05 10:30:00,44.99,45.13,44.98,45.07,65100.0,42.6821,42.8149,42.6726,42.758,65100.0
2009-11-05 10:40:00,45.09,45.12,45.0,45.1,105300.0,42.7769,42.8054,42.6916,42.7864,105300.0
2009-11-05 10:50:00,45.1,45.1,45.0,45.05,40600.0,42.7864,42.7864,42.6916,42.739,40600.0
2009-11-05 11:00:00,45.06,45.14,45.0,45.02,72400.0,42.7485,42.8244,42.6916,42.7105,72400.0
2009-11-05 11:10:00,45.02,45.02,44.97,44.97,55600.0,42.7105,42.7105,42.6631,42.6631,55600.0
2009-11-05 11:20:00,44.97,44.98,44.9,44.9,68400.0,42.6631,42.6726,42.5967,42.5967,68400.0
2009-11-05 11:30:00,44.91,44.96,44.88,44.92,34900.0,42.6062,42.6536,42.5777,42.6157,34900.0
2009-11-05 11:40:00,44.93,44.95,44.87,44.92,59400.0,42.6252,42.6441,42.5682,42.6157,59400.0
2009-11-05 11:50:00,44.93,44.95,44.88,44.9,95500.0,42.6252,42.6441,42.5777,42.5967,95500.0
2009-11-05 12:00:00,44.9,44.92,44.85,44.85,31800.0,42.5967,42.6157,42.5493,42.5493,31800.0
2009-11-05 12:10:00,44.85,44.95,44.81,44.9,73500.0,42.5493,42.6441,42.5113,42.5967,73500.0
2009-11-05 12:20:00,44.9,44.91,44.81,44.84,21800.0,42.5967,42.6062,42.5113,42.5398,21800.0
2009-11-05 12:30:00,44.84,44.92,44.82,44.9,22400.0,42.5398,42.6157,42.5208,42.5967,22400.0
2009-11-05 12:40:00,44.9,44.92,44.88,44.9,52500.0,42.5967,42.6157,42.5777,42.5967,52500.0
2009-11-05 12:50:00,44.9,44.92,44.89,44.91,33900.0,42.5967,42.6157,42.5872,42.6062,33900.0
2009-11-05 13:00:00,44.9,44.92,44.89,44.91,65100.0,42.5967,42.6157,42.5872,42.6062,65100.0
2009-11-05 13:10:00,44.91,44.92,44.88,44.91,46800.0,42.6062,42.6157,42.5777,42.6062,46800.0
2009-11-05 13:20:00,44.9,44.91,44.75,44.75,86300.0,42.5967,42.6062,42.4544,42.4544,86300.0
2009-11-05 13:30:00,44.75,44.77,44.71,44.72,66600.0,42.4544,42.4734,42.4164,42.4259,66600.0
2009-11-05 13:40:00,44.72,44.78,44.72,44.77,31200.0,42.4259,42.4828,42.4259,42.4734,31200.0
2009-11-05 13:50:00,44.76,44.81,44.75,44.77,115100.0,42.4639,42.5113,42.4544,42.4734,115100.0
2009-11-05 14:00:00,44.76,44.78,44.71,44.74,75500.0,42.4639,42.4828,42.4164,42.4449,75500.0
2009-11-05 14:10:00,44.73,44.76,44.67,44.7,80800.0,42.4354,42.4639,42.3785,42.407,80800.0
2009-11-05 14:20:00,44.71,44.76,44.68,44.74,28700.0,42.4164,42.4639,42.388,42.4449,28700.0
2009-11-05 14:30:00,44.75,44.81,44.73,44.75,65800.0,42.4544,42.5113,42.4354,42.4544,65800.0
2009-11-05 14:40:00,44.76,44.81,44.74,44.75,64300.0,42.4639,42.5113,42.4449,42.4544,64300.0
2009-11-05 14:50:00,44.76,44.82,44.68,44.75,115100.0,42.4639,42.5208,42.388,42.4544,115100.0
2009-11-05 15:00:00,44.75,44.8,44.74,44.77,77000.0,42.4544,42.5018,42.4449,42.4734,77000.0
2009-11-05 15:10:00,44.78,44.85,44.76,44.79,87700.0,42.4828,42.5493,42.4639,42.4923,87700.0
2009-11-05 15:20:00,44.79,44.81,44.72,44.75,98700.0,42.4923,42.5113,42.4259,42.4544,98700.0
2009-11-05 15:30:00,44.75,44.75,44.68,44.68,153400.0,42.4544,42.4544,42.388,42.388,153400.0
2009-11-05 15:40:00,44.68,44.71,44.6,44.65,181900.0,42.388,42.4164,42.3121,42.3595,181900.0
2009-11-05 15:50:00,44.65,44.74,44.64,44.7,262200.0,42.3595,42.4449,42.35,42.407,262200.0
2009-11-06 09:30:00,44.37,44.6,44.16,44.36,83200.0,42.0939,42.3121,41.8947,42.0844,83200.0
2009-11-06 09:40:00,44.37,44.72,44.37,44.65,43800.0,42.0939,42.4259,42.0939,42.3595,43800.0
2009-11-06 09:50:00,44.64,44.96,44.63,44.87,90600.0,42.35,42.6536,42.3405,42.5682,90600.0
2009-11-06 10:00:00,44.89,45.07,44.78,44.89,138000.0,42.5872,42.758,42.4828,42.5872,138000.0
2009-11-06 10:10:00,44.91,44.91,44.78,44.8,62200.0,42.6062,42.6062,42.4828,42.5018,62200.0
2009-11-06 10:20:00,44.8,44.81,44.63,44.63,82600.0,42.5018,42.5113,42.3405,42.3405,82600.0
2009-11-06 10:30:00,44.63,44.65,44.55,44.62,38800.0,42.3405,42.3595,42.2646,42.3311,38800.0
2009-11-06 10:40:00,44.62,44.63,44.39,44.44,39600.0,42.3311,42.3405,42.1129,42.1603,39600.0
2009-11-06 10:50:00,44.46,44.58,44.4,44.56,24300.0,42.1793,42.2931,42.1223,42.2741,24300.0
2009-11-06 11:00:00,44.56,44.57,44.43,44.5,66900.0,42.2741,42.2836,42.1508,42.2172,66900.0
2009-11-06 11:10:00,44.49,44.55,44.47,44.55,30500.0,42.2077,42.2646,42.1887,42.2646,30500.0
2009-11-06 11:20:00,44.55,44.55,44.45,44.49,24700.0,42.2646,42.2646,42.1698,42.2077,24700.0
2009-11-06 11:30:00,44.49,44.53,44.48,44.49,58000.0,42.2077,42.2457,42.1982,42.2077,58000.0
2009-11-06 11:40:00,44.49,44.51,44.43,44.5,60200.0,42.2077,42.2267,42.1508,42.2172,60200.0
2009-11-06 11:50:00,44.49,44.58,44.49,44.57,43600.0,42.2077,42.2931,42.2077,42.2836,43600.0
2009-11-06 12:00:00,44.57,44.61,44.48,44.5,48200.0,42.2836,42.3216,42.1982,42.2172,48200.0
2009-11-06 12:10:00,44.5,44.54,44.47,44.48,51800.0,42.2172,42.2552,42.1887,42.1982,51800.0
2009-11-06 12:20:00,44.48,44.59,44.47,44.48,82900.0,42.1982,42.3026,42.1887,42.1982,82900.0
2009-11-06 12:30:00,44.48,44.55,44.48,44.51,306200.0,42.1982,42.2646,42.1982,42.2267,306200.0
2009-11-06 12:40:00,44.5,44.62,44.49,44.58,84300.0,42.2172,42.3311,42.2077,42.2931,84300.0
2009-11-06 12:50:00,44.57,44.61,44.55,44.57,40000.0,42.2836,42.3216,42.2646,42.2836,40000.0
2009-11-06 13:00:00,44.58,44.7,44.57,44.65,113500.0,42.2931,42.407,42.2836,42.3595,113500.0
2009-11-06 13:10:00,44.65,44.68,44.63,44.68,29800.0,42.3595,42.388,42.3405,42.388,29800.0
2009-11-06 13:20:00,44.68,44.69,44.61,44.62,50500.0,42.388,42.3975,42.3216,42.3311,50500.0
2009-11-06 13:30:00,44.63,44.67,44.6,44.61,45000.0,42.3405,42.3785,42.3121,42.3216,45000.0
2009-11-06 13:40:00,44.62,44.7,44.6,44.6,58100.0,42.3311,42.407,42.3121,42.3121,58100.0
2009-11-06 13:50:00,44.6,44.74,44.59,44.68,81900.0,42.3121,42.4449,42.3026,42.388,81900.0
2009-11-06 14:00:00,44.68,44.74,44.66,44.73,42300.0,42.388,42.4449,42.369,42.4354,42300.0
2009-11-06 14:10:00,44.73,44.8,44.7,44.76,80900.0,42.4354,42.5018,42.407,42.4639,80900.0
2009-11-06 14:20:00,44.77,44.83,44.77,44.83,51500.0,42.4734,42.5303,42.4734,42.5303,51500.0
2009-11-06 14:30:00,44.82,45.17,44.82,45.17,234500.0,42.5208,42.8528,42.5208,42.8528,234500.0
2009-11-06 14:40:00,45.16,45.17,44.79,44.8,141000.0,42.8434,42.8528,42.4923,42.5018,141000.0
2009-11-06 14:50:00,44.79,44.9,44.79,44.84,85300.0,42.4923,42.5967,42.4923,42.5398,85300.0
2009-11-06 15:00:00,44.84,44.84,44.75,44.83,110900.0,42.5398,42.5398,42.4544,42.5303,110900.0
2009-11-06 15:10:00,44.83,44.93,44.83,44.88,167800.0,42.5303,42.6252,42.5303,42.5777,167800.0
2009-11-06 15:20:00,44.88,45.22,44.88,45.21,305200.0,42.5777,42.9003,42.5777,42.8908,305200.0
2009-11-06 15:30:00,45.21,45.22,44.87,44.9,121400.0,42.8908,42.9003,42.5682,42.5967,121400.0
2009-11-06 15:40:00,44.89,44.9,44.73,44.75,206800.0,42.5872,42.5967,42.4354,42.4544,206800.0
2009-11-06 15:50:00,44.76,44.89,44.73,44.88,319400.0,42.4639,42.5872,42.4354,42.5777,319400.0
2009-11-09 09:30:00,45.03,45.36,45.02,45.34,78000.0,42.72,43.0331,42.7105,43.0141,78000.0
2009-11-09 09:40:00,45.33,45.39,45.19,45.2,49500.0,43.0046,43.0616,42.8718,42.8813,49500.0
2009-11-09 09:50:00,45.2,45.22,45.07,45.09,46000.0,42.8813,42.9003,42.758,42.7769,46000.0
2009-11-09 10:00:00,45.09,45.13,45.01,45.09,62100.0,42.7769,42.8149,42.701,42.7769,62100.0
2009-11-09 10:10:00,45.09,45.2,45.06,45.16,68600.0,42.7769,42.8813,42.7485,42.8434,68600.0
2009-11-09 10:20:00,45.17,45.17,45.07,45.12,29800.0,42.8528,42.8528,42.758,42.8054,29800.0
2009-11-09 10:30:00,45.13,45.17,45.05,45.1,49500.0,42.8149,42.8528,42.739,42.7864,49500.0
2009-11-09 10:40:00,45.08,45.12,45.01,45.01,43700.0,42.7675,42.8054,42.701,42.701,43700.0
2009-11-09 10:50:00,45.01,45.1,44.99,45.01,65300.0,42.701,42.7864,42.6821,42.701,65300.0
2009-11-09 11:00:00,45.02,45.08,44.97,45.03,31200.0,42.7105,42.7675,42.6631,42.72,31200.0
2009-11-09 11:10:00,45.04,45.14,45.01,45.11,71700.0,42.7295,42.8244,42.701,42.7959,71700.0
2009-11-09 11:20:00,45.12,45.15,44.9,44.93,108300.0,42.8054,42.8339,42.5967,42.6252,108300.0
2009-11-09 11:30:00,44.91,45.03,44.91,45.02,38400.0,42.6062,42.72,42.6062,42.7105,38400.0
2009-11-09 11:40:00,45.02,45.13,45.01,45.13,68900.0,42.7105,42.8149,42.701,42.8149,68900.0
2009-11-09 11:50:00,45.12,45.14,45.04,45.05,45900.0,42.8054,42.8244,42.7295,42.739,45900.0
2009-11-09 12:00:00,45.04,45.1,45.04,45.09,42700.0,42.7295,42.7864,42.7295,42.7769,42700.0
2009-11-09 12:10:00,45.09,45.12,45.09,45.11,26000.0,42.7769,42.8054,42.7769,42.7959,26000.0
2009-11-09 12:20:00,45.11,45.12,45.09,45.11,28700.0,42.7959,42.8054,42.7769,42.7959,28700.0
2009-11-09 12:30:00,45.11,45.11,45.08,45.1,64700.0,42.7959,42.7959,42.7675,42.7864,64700.0
2009-11-09 12:40:00,45.1,45.14,45.02,45.1,68500.0,42.7864,42.8244,42.7105,42.7864,68500.0
2009-11-09 12:50:00,45.09,45.14,45.06,45.14,45800.0,42.7769,42.8244,42.7485,42.8244,45800.0
2009-11-09 13:00:00,45.14,45.18,45.13,45.14,29000.0,42.8244,42.8623,42.8149,42.8244,29000.0
2009-11-09 13:10:00,45.14,45.15,45.12,45.14,28900.0,42.8244,42.8339,42.8054,42.8244,28900.0
2009-11-09 13:20:00,45.15,45.15,45.12,45.15,31900.0,42.8339,42.8339,42.8054,42.8339,31900.0
2009-11-09 13:30:00,45.15,45.15,45.11,45.15,52300.0,42.8339,42.8339,42.7959,42.8339,52300.0
2009-11-09 13:40:00,45.15,45.15,45.13,45.15,52900.0,42.8339,42.8339,42.8149,42.8339,52900.0
2009-11-09 13:50:00,45.15,45.15,45.07,45.1,67300.0,42.8339,42.8339,42.758,42.7864,67300.0
2009-11-09 14:00:00,45.1,45.11,45.08,45.08,64400.0,42.7864,42.7959,42.7675,42.7675,64400.0
2009-11-09 14:10:00,45.09,45.11,45.08,45.1,62200.0,42.7769,42.7959,42.7675,42.7864,62200.0
2009-11-09 14:20:00,45.09,45.17,45.09,45.15,52900.0,42.7769,42.8528,42.7769,42.8339,52900.0
2009-11-09 14:30:00,45.15,45.19,45.14,45.18,55500.0,42.8339,42.8718,42.8244,42.8623,55500.0
2009-11-09 14:40:00,45.18,45.21,45.18,45.19,46300.0,42.8623,42.8908,42.8623,42.8718,46300.0
2009-11-09 14:50:00,45.2,45.28,45.19,45.27,72700.0,42.8813,42.9572,42.8718,42.9477,72700.0
2009-11-09 15:00:00,45.28,45.31,45.19,45.21,119100.0,42.9572,42.9857,42.8718,42.8908,119100.0
2009-11-09 15:10:00,45.21,45.28,45.2,45.27,91000.0,42.8908,42.9572,42.8813,42.9477,91000.0
2009-11-09 15:20:00,45.26,45.28,45.23,45.26,72000.0,42.9382,42.9572,42.9098,42.9382,72000.0
2009-11-09 15:30:00,45.26,45.27,45.18,45.19,114400.0,42.9382,42.9477,42.8623,42.8718,114400.0
2009-11-09 15:40:00,45.19,45.31,45.19,45.26,137000.0,42.8718,42.9857,42.8718,42.9382,137000.0
2009-11-09 15:50:00,45.27,45.37,45.26,45.36,171600.0,42.9477,43.0426,42.9382,43.0331,171600.0
2009-11-10 09:30:00,45.17,45.4,45.06,45.25,108400.0,42.8528,43.071,42.7485,42.9287,108400.0
2009-11-10 09:40:00,45.22,45.31,45.12,45.18,52600.0,42.9003,42.9857,42.8054,42.8623,52600.0
2009-11-10 09:50:00,45.18,45.2,44.91,44.93,187000.0,42.8623,42.8813,42.6062,42.6252,187000.0
2009-11-10 10:00:00,44.93,45.1,44.88,45.0,210800.0,42.6252,42.7864,42.5777,42.6916,210800.0
2009-11-10 10:10:00,45.0,45.29,45.0,45.27,227400.0,42.6916,42.9667,42.6916,42.9477,227400.0
2009-11-10 10:20:00,45.28,45.34,45.2,45.29,119700.0,42.9572,43.0141,42.8813,42.9667,119700.0
2009-11-10 10:30:00,45.28,45.34,45.22,45.23,93000.0,42.9572,43.0141,42.9003,42.9098,93000.0
2009-11-10 10:40:00,45.24,45.28,45.12,45.14,71900.0,42.9192,42.9572,42.8054,42.8244,71900.0
2009-11-10 10:50:00,45.14,45.15,45.1,45.13,51600.0,42.8244,42.8339,42.7864,42.8149,51600.0
2009-11-10 11:00:00,45.14,45.18,45.05,45.09,214100.0,42.8244,42.8623,42.739,42.7769,214100.0
2009-11-10 11:10:00,45.08,45.12,45.0,45.07,147500.0,42.7675,42.8054,42.6916,42.758,147500.0
2009-11-10 11:20:00,45.09,45.1,44.96,45.01,156700.0,42.7769,42.7864,42.6536,42.701,156700.0
2009-11-10 11:30:00,45.0,45.05,44.89,44.89,136600.0,42.6916,42.739,42.5872,42.5872,136600.0
2009-11-10 11:40:00,44.9,44.91,44.77,44.81,125100.0,42.5967,42.6062,42.4734,42.5113,125100.0
2009-11-10 11:50:00,44.81,44.84,44.71,44.76,89800.0,42.5113,42.5398,42.4164,42.4639,89800.0
2009-11-10 12:00:00,44.76,44.82,44.74,44.82,40700.0,42.4639,42.5208,42.4449,42.5208,40700.0
2009-11-10 12:10:00,44.82,44.89,44.77,44.88,50300.0,42.5208,42.5872,42.4734,42.5777,50300.0
2009-11-10 12:20:00,44.88,44.91,44.83,44.83,34100.0,42.5777,42.6062,42.5303,42.5303,34100.0
2009-11-10 12:30:00,44.84,44.95,44.84,44.95,26600.0,42.5398,42.6441,42.5398,42.6441,26600.0
2009-11-10 12:40:00,44.95,45.01,44.94,44.98,21800.0,42.6441,42.701,42.6346,42.6726,21800.0
2009-11-10 12:50:00,44.98,45.09,44.97,45.04,38600.0,42.6726,42.7769,42.6631,42.7295,38600.0
2009-11-10 13:00:00,45.04,45.1,45.03,45.1,63400.0,42.7295,42.7864,42.72,42.7864,63400.0
2009-11-10 13:10:00,45.1,45.16,45.06,45.15,37700.0,42.7864,42.8434,42.7485,42.8339,37700.0
2009-11-10 13:20:00,45.15,45.17,45.13,45.13,24400.0,42.8339,42.8528,42.8149,42.8149,24400.0
2009-11-10 13:30:00,45.13,45.17,45.1,45.12,23800.0,42.8149,42.8528,42.7864,42.8054,23800.0
2009-11-10 13:40:00,45.12,45.12,45.04,45.04,16400.0,42.8054,42.8054,42.7295,42.7295,16400.0
2009-11-10 13:50:00,45.05,45.07,45.01,45.03,22300.0,42.739,42.758,42.701,42.72,22300.0
2009-11-10 14:00:00,45.03,45.12,45.03,45.1,36600.0,42.72,42.8054,42.72,42.7864,36600.0
2009-11-10 14:10:00,45.1,45.2,45.09,45.19,53000.0,42.7864,42.8813,42.7769,42.8718,53000.0
2009-11-10 14:20:00,45.19,45.2,45.15,45.19,55000.0,42.8718,42.8813,42.8339,42.8718,55000.0
2009-11-10 14:30:00,45.19,45.23,45.18,45.23,46400.0,42.8718,42.9098,42.8623,42.9098,46400.0
2009-11-10 14:40:00,45.23,45.23,45.2,45.21,57900.0,42.9098,42.9098,42.8813,42.8908,57900.0
2009-11-10 14:50:00,45.2,45.22,45.15,45.19,20200.0,42.8813,42.9003,42.8339,42.8718,20200.0
2009-11-10 15:00:00,45.19,45.19,45.1,45.16,44900.0,42.8718,42.8718,42.7864,42.8434,44900.0
2009-11-10 15:10:00,45.16,45.21,45.12,45.18,83600.0,42.8434,42.8908,42.8054,42.8623,83600.0
2009-11-10 15:20:00,45.17,45.21,45.14,45.19,45400.0,42.8528,42.8908,42.8244,42.8718,45400.0
2009-11-10 15:30:00,45.2,45.21,45.15,45.17,59800.0,42.8813,42.8908,42.8339,42.8528,59800.0
2009-11-10 15:40:00,45.17,45.21,45.04,45.07,155000.0,42.8528,42.8908,42.7295,42.758,155000.0
2009-11-10 15:50:00,45.07,45.11,44.99,45.1,211900.0,42.758,42.7959,42.6821,42.7864,211900.0
2009-11-11 09:30:00,45.11,45.34,45.1,45.32,63300.0,42.7959,43.0141,42.7864,42.9951,63300.0
2009-11-11 09:40:00,45.33,45.42,45.14,45.31,71900.0,43.0046,43.09,42.8244,42.9857,71900.0
2009-11-11 09:50:00,45.3,45.3,45.16,45.2,70700.0,42.9762,42.9762,42.8434,42.8813,70700.0
2009-11-11 10:00:00,45.19,45.3,45.09,45.1,119800.0,42.8718,42.9762,42.7769,42.7864,119800.0
2009-11-11 10:10:00,45.1,45.13,44.96,45.1,192900.0,42.7864,42.8149,42.6536,42.7864,192900.0
2009-11-11 10:20:00,45.11,45.14,44.97,45.0,94400.0,42.7959,42.8244,42.6631,42.6916,94400.0
2009-11-11 10:30:00,45.0,45.03,44.96,45.0,149700.0,42.6916,42.72,42.6536,42.6916,149700.0
2009-11-11 10:40:00,45.0,45.07,44.88,44.89,86500.0,42.6916,42.758,42.5777,42.5872,86500.0
2009-11-11 10:50:00,44.89,44.89,44.73,44.85,83500.0,42.5872,42.5872,42.4354,42.5493,83500.0
2009-11-11 11:00:00,44.84,44.85,44.69,44.69,131100.0,42.5398,42.5493,42.3975,42.3975,131100.0
2009-11-11 11:10:00,44.68,44.74,44.57,44.7,56500.0,42.388,42.4449,42.2836,42.407,56500.0
2009-11-11 11:20:00,44.7,44.82,44.63,44.81,78100.0,42.407,42.5208,42.3405,42.5113,78100.0
2009-11-11 11:30:00,44.8,44.82,44.75,44.77,26500.0,42.5018,42.5208,42.4544,42.4734,26500.0
2009-11-11 11:40:00,44.76,44.78,44.73,44.74,13100.0,42.4639,42.4828,42.4354,42.4449,13100.0
2009-11-11 11:50:00,44.74,44.77,44.67,44.74,67300.0,42.4449,42.4734,42.3785,42.4449,67300.0
2009-11-11 12:00:00,44.74,44.75,44.68,44.75,50800.0,42.4449,42.4544,42.388,42.4544,50800.0
2009-11-11 12:10:00,44.75,44.85,44.74,44.84,30400.0,42.4544,42.5493,42.4449,42.5398,30400.0
2009-11-11 12:20:00,44.84,44.87,44.81,44.87,14900.0,42.5398,42.5682,42.5113,42.5682,14900.0
2009-11-11 12:30:00,44.88,44.98,44.86,44.94,26900.0,42.5777,42.6726,42.5587,42.6346,26900.0
2009-11-11 12:40:00,44.96,44.97,44.91,44.93,36200.0,42.6536,42.6631,42.6062,42.6252,36200.0
2009-11-11 12:50:00,44.93,44.97,44.9,44.91,19500.0,42.6252,42.6631,42.5967,42.6062,19500.0
2009-11-11 13:00:00,44.93,44.96,44.91,44.96,11400.0,42.6252,42.6536,42.6062,42.6536,11400.0
2009-11-11 13:10:00,44.95,44.96,44.9,44.9,14600.0,42.6441,42.6536,42.5967,42.5967,14600.0
2009-11-11 13:20:00,44.91,44.94,44.83,44.83,15600.0,42.6062,42.6346,42.5303,42.5303,15600.0
2009-11-11 13:30:00,44.83,44.88,44.78,44.8,27200.0,42.5303,42.5777,42.4828,42.5018,27200.0
2009-11-11 13:40:00,44.79,44.79,44.71,44.73,31600.0,42.4923,42.4923,42.4164,42.4354,31600.0
2009-11-11 13:50:00,44.73,44.77,44.67,44.68,35600.0,42.4354,42.4734,42.3785,42.388,35600.0
2009-11-11 14:00:00,44.67,44.74,44.62,44.69,57400.0,42.3785,42.4449,42.3311,42.3975,57400.0
2009-11-11 14:10:00,44.7,44.74,44.67,44.71,58000.0,42.407,42.4449,42.3785,42.4164,58000.0
2009-11-11 14:20:00,44.71,44.77,44.7,44.76,49900.0,42.4164,42.4734,42.407,42.4639,49900.0
2009-11-11 14:30:00,44.76,44.83,44.76,44.77,28200.0,42.4639,42.5303,42.4639,42.4734,28200.0
2009-11-11 14:40:00,44.77,44.77,44.71,44.75,28100.0,42.4734,42.4734,42.4164,42.4544,28100.0
2009-11-11 14:50:00,44.74,44.8,44.72,44.75,40600.0,42.4449,42.5018,42.4259,42.4544,40600.0
2009-11-11 15:00:00,44.75,44.78,44.7,44.74,52400.0,42.4544,42.4828,42.407,42.4449,52400.0
2009-11-11 15:10:00,44.73,44.73,44.67,44.69,44900.0,42.4354,42.4354,42.3785,42.3975,44900.0
2009-11-11 15:20:00,44.69,44.75,44.67,44.75,51200.0,42.3975,42.4544,42.3785,42.4544,51200.0
2009-11-11 15:30:00,44.75,44.8,44.7,44.77,70700.0,42.4544,42.5018,42.407,42.4734,70700.0
2009-11-11 15:40:00,44.77,44.78,44.68,44.73,87900.0,42.4734,42.4828,42.388,42.4354,87900.0
2009-11-11 15:50:00,44.74,44.76,44.67,44.71,264000.0,42.4449,42.4639,42.3785,42.4164,264000.0
2009-11-12 09:30:00,44.54,44.7,44.38,44.61,165800.0,42.2552,42.407,42.1034,42.3216,165800.0
2009-11-12 09:40:00,44.64,44.92,44.59,44.85,141800.0,42.35,42.6157,42.3026,42.5493,141800.0
2009-11-12 09:50:00,44.86,45.08,44.8,44.98,95400.0,42.5587,42.7675,42.5018,42.6726,95400.0
2009-11-12 10:00:00,44.96,45.01,44.88,44.91,95000.0,42.6536,42.701,42.5777,42.6062,95000.0
2009-11-12 10:10:00,44.93,44.95,44.8,44.8,48800.0,42.6252,42.6441,42.5018,42.5018,48800.0
2009-11-12 10:20:00,44.81,44.87,44.79,44.8,53800.0,42.5113,42.5682,42.4923,42.5018,53800.0
2009-11-12 10:30:00,44.8,44.87,44.78,44.84,34500.0,42.5018,42.5682,42.4828,42.5398,34500.0
2009-11-12 10:40:00,44.86,44.96,44.81,44.87,59800.0,42.5587,42.6536,42.5113,42.5682,59800.0
2009-11-12 10:50:00,44.92,44.92,44.79,44.86,44900.0,42.6157,42.6157,42.4923,42.5587,44900.0
2009-11-12 11:00:00,44.85,44.86,44.78,44.81,39400.0,42.5493,42.5587,42.4828,42.5113,39400.0
2009-11-12 11:10:00,44.82,44.83,44.76,44.8,45000.0,42.5208,42.5303,42.4639,42.5018,45000.0
2009-11-12 11:20:00,44.79,44.8,44.73,44.78,28900.0,42.4923,42.5018,42.4354,42.4828,28900.0
2009-11-12 11:30:00,44.8,44.81,44.71,44.71,67300.0,42.5018,42.5113,42.4164,42.4164,67300.0
2009-11-12 11:40:00,44.7,44.75,44.65,44.74,46400.0,42.407,42.4544,42.3595,42.4449,46400.0
2009-11-12 11:50:00,44.74,44.87,44.72,44.87,67400.0,42.4449,42.5682,42.4259,42.5682,67400.0
2009-11-12 12:00:00,44.86,44.91,44.81,44.85,82300.0,42.5587,42.6062,42.5113,42.5493,82300.0
2009-11-12 12:10:00,44.85,44.9,44.8,44.8,275600.0,42.5493,42.5967,42.5018,42.5018,275600.0
2009-11-12 12:20:00,44.8,44.87,44.8,44.87,90600.0,42.5018,42.5682,42.5018,42.5682,90600.0
2009-11-12 12:30:00,44.87,44.89,44.79,44.83,52900.0,42.5682,42.5872,42.4923,42.5303,52900.0
2009-11-12 12:40:00,44.83,44.88,44.8,44.83,28800.0,42.5303,42.5777,42.5018,42.5303,28800.0
2009-11-12 12:50:00,44.83,44.89,44.77,44.77,68400.0,42.5303,42.5872,42.4734,42.4734,68400.0
2009-11-12 13:00:00,44.77,44.82,44.68,44.72,117200.0,42.4734,42.5208,42.388,42.4259,117200.0
2009-11-12 13:10:00,44.73,44.75,44.63,44.75,48100.0,42.4354,42.4544,42.3405,42.4544,48100.0
2009-11-12 13:20:00,44.75,44.81,44.73,44.81,23500.0,42.4544,42.5113,42.4354,42.5113,23500.0
2009-11-12 13:30:00,44.81,44.83,44.74,44.78,30900.0,42.5113,42.5303,42.4449,42.4828,30900.0
2009-11-12 13:40:00,44.79,44.85,44.76,44.81,53300.0,42.4923,42.5493,42.4639,42.5113,53300.0
2009-11-12 13:50:00,44.81,44.83,44.78,44.81,27500.0,42.5113,42.5303,42.4828,42.5113,27500.0
2009-11-12 14:00:00,44.81,44.84,44.77,44.78,49700.0,42.5113,42.5398,42.4734,42.4828,49700.0
2009-11-12 14:10:00,44.78,44.87,44.78,44.8,29900.0,42.4828,42.5682,42.4828,42.5018,29900.0
2009-11-12 14:20:00,44.81,44.83,44.74,44.82,61300.0,42.5113,42.5303,42.4449,42.5208,61300.0
2009-11-12 14:30:00,44.83,44.83,44.69,44.69,53000.0,42.5303,42.5303,42.3975,42.3975,53000.0
2009-11-12 14:40:00,44.68,44.7,44.65,44.66,31500.0,42.388,42.407,42.3595,42.369,31500.0
2009-11-12 14:50:00,44.66,44.66,44.61,44.63,40300.0,42.369,42.369,42.3216,42.3405,40300.0
2009-11-12 15:00:00,44.62,44.63,44.49,44.54,75400.0,42.3311,42.3405,42.2077,42.2552,75400.0
2009-11-12 15:10:00,44.53,44.61,44.52,44.58,91100.0,42.2457,42.3216,42.2362,42.2931,91100.0
2009-11-12 15:20:00,44.58,44.62,44.53,44.53,50500.0,42.2931,42.3311,42.2457,42.2457,50500.0
2009-11-12 15:30:00,44.53,44.54,44.42,44.42,67100.0,42.2457,42.2552,42.1413,42.1413,67100.0
2009-11-12 15:40:00,44.41,44.43,44.34,44.43,124400.0,42.1318,42.1508,42.0654,42.1508,124400.0
2009-11-12 15:50:00,44.44,44.51,44.43,44.47,238800.0,42.1603,42.2267,42.1508,42.1887,238800.0
2009-11-13 09:30:00,44.48,44.48,44.14,44.28,194400.0,42.1982,42.1982,41.8757,42.0085,194400.0
2009-11-13 09:40:00,44.28,44.28,43.69,43.79,524500.0,42.0085,42.0085,41.4488,41.5436,524500.0
2009-11-13 09:50:00,43.78,43.8,43.59,43.76,374200.0,41.5341,41.5531,41.3539,41.5152,374200.0
2009-11-13 10:00:00,43.78,43.92,43.72,43.9,118400.0,41.5341,41.667,41.4772,41.648,118400.0
2009-11-13 10:10:00,43.92,44.19,43.89,44.17,331000.0,41.667,41.9231,41.6385,41.9041,331000.0
2009-11-13 10:20:00,44.18,44.26,44.12,44.22,1467300.0,41.9136,41.9895,41.8567,41.9516,1467300.0
2009-11-13 10:30:00,44.23,44.39,44.23,44.39,148200.0,41.9611,42.1129,41.9611,42.1129,148200.0
2009-11-13 10:40:00,44.39,44.44,44.31,44.33,90600.0,42.1129,42.1603,42.037,42.0559,90600.0
2009-11-13 10:50:00,44.32,44.45,44.31,44.45,192200.0,42.0464,42.1698,42.037,42.1698,192200.0
2009-11-13 11:00:00,44.44,44.48,44.37,44.42,107800.0,42.1603,42.1982,42.0939,42.1413,107800.0
2009-11-13 11:10:00,44.42,44.43,44.29,44.32,78100.0,42.1413,42.1508,42.018,42.0464,78100.0
2009-11-13 11:20:00,44.31,44.56,44.31,44.52,70300.0,42.037,42.2741,42.037,42.2362,70300.0
2009-11-13 11:30:00,44.52,44.52,44.46,44.51,65300.0,42.2362,42.2362,42.1793,42.2267,65300.0
2009-11-13 11:40:00,44.5,44.51,44.38,44.46,59700.0,42.2172,42.2267,42.1034,42.1793,59700.0
2009-11-13 11:50:00,44.45,44.54,44.43,44.49,66900.0,42.1698,42.2552,42.1508,42.2077,66900.0
2009-11-13 12:00:00,44.49,44.53,44.45,44.51,53900.0,42.2077,42.2457,42.1698,42.2267,53900.0
2009-11-13 12:10:00,44.5,44.65,44.46,44.65,72300.0,42.2172,42.3595,42.1793,42.3595,72300.0
2009-11-13 12:20:00,44.65,44.8,44.64,44.73,67500.0,42.3595,42.5018,42.35,42.4354,67500.0
2009-11-13 12:30:00,44.73,44.82,44.7,44.79,34700.0,42.4354,42.5208,42.407,42.4923,34700.0
2009-11-13 12:40:00,44.78,44.8,44.69,44.72,42700.0,42.4828,42.5018,42.3975,42.4259,42700.0
2009-11-13 12:50:00,44.72,44.77,44.66,44.75,56900.0,42.4259,42.4734,42.369,42.4544,56900.0
2009-11-13 13:00:00,44.75,44.8,44.71,44.74,48700.0,42.4544,42.5018,42.4164,42.4449,48700.0
2009-11-13 13:10:00,44.72,44.75,44.7,44.72,26900.0,42.4259,42.4544,42.407,42.4259,26900.0
2009-11-13 13:20:00,44.73,44.86,44.7,44.86,71700.0,42.4354,42.5587,42.407,42.5587,71700.0
2009-11-13 13:30:00,44.86,44.9,44.83,44.84,47200.0,42.5587,42.5967,42.5303,42.5398,47200.0
2009-11-13 13:40:00,44.83,45.03,44.81,45.0,109900.0,42.5303,42.72,42.5113,42.6916,109900.0
2009-11-13 13:50:00,44.99,45.0,44.87,44.88,40900.0,42.6821,42.6916,42.5682,42.5777,40900.0
2009-11-13 14:00:00,44.89,44.91,44.82,44.83,45900.0,42.5872,42.6062,42.5208,42.5303,45900.0
2009-11-13 14:10:00,44.81,44.86,44.76,44.78,39900.0,42.5113,42.5587,42.4639,42.4828,39900.0
2009-11-13 14:20:00,44.78,44.81,44.74,44.77,45800.0,42.4828,42.5113,42.4449,42.4734,45800.0
2009-11-13 14:30:00,44.76,44.76,44.57,44.58,67100.0,42.4639,42.4639,42.2836,42.2931,67100.0
2009-11-13 14:40:00,44.6,44.67,44.54,44.59,43800.0,42.3121,42.3785,42.2552,42.3026,43800.0
2009-11-13 14:50:00,44.59,44.63,44.48,44.48,50500.0,42.3026,42.3405,42.1982,42.1982,50500.0
2009-11-13 15:00:00,44.48,44.51,44.41,44.51,45100.0,42.1982,42.2267,42.1318,42.2267,45100.0
2009-11-13 15:10:00,44.51,44.57,44.49,44.53,54100.0,42.2267,42.2836,42.2077,42.2457,54100.0
2009-11-13 15:20:00,44.53,44.61,44.51,44.6,64900.0,42.2457,42.3216,42.2267,42.3121,64900.0
2009-11-13 15:30:00,44.61,44.67,44.57,44.6,82400.0,42.3216,42.3785,42.2836,42.3121,82400.0
2009-11-13 15:40:00,44.61,44.66,44.58,44.61,78000.0,42.3216,42.369,42.2931,42.3216,78000.0
2009-11-13 15:50:00,44.62,44.67,44.6,44.61,186100.0,42.3311,42.3785,42.3121,42.3216,186100.0
2009-11-16 09:30:00,44.8,45.25,44.66,45.09,123700.0,42.5018,42.9287,42.369,42.7769,123700.0
2009-11-16 09:40:00,45.09,45.13,44.91,45.07,102400.0,42.7769,42.8149,42.6062,42.758,102400.0
2009-11-16 09:50:00,45.07,45.14,44.95,44.99,52900.0,42.758,42.8244,42.6441,42.6821,52900.0
2009-11-16 10:00:00,44.99,45.2,44.99,45.13,104300.0,42.6821,42.8813,42.6821,42.8149,104300.0
2009-11-16 10:10:00,45.15,45.22,45.12,45.14,43900.0,42.8339,42.9003,42.8054,42.8244,43900.0
2009-11-16 10:20:00,45.13,45.18,45.11,45.12,40700.0,42.8149,42.8623,42.7959,42.8054,40700.0
2009-11-16 10:30:00,45.12,45.17,45.1,45.17,44800.0,42.8054,42.8528,42.7864,42.8528,44800.0
2009-11-16 10:40:00,45.16,45.16,45.1,45.12,27400.0,42.8434,42.8434,42.7864,42.8054,27400.0
2009-11-16 10:50:00,45.11,45.17,45.1,45.11,33000.0,42.7959,42.8528,42.7864,42.7959,33000.0
2009-11-16 11:00:00,45.11,45.15,45.08,45.15,36600.0,42.7959,42.8339,42.7675,42.8339,36600.0
2009-11-16 11:10:00,45.15,45.16,45.11,45.15,24000.0,42.8339,42.8434,42.7959,42.8339,24000.0
2009-11-16 11:20:00,45.15,45.19,45.15,45.18,26300.0,42.8339,42.8718,42.8339,42.8623,26300.0
2009-11-16 11:30:00,45.19,45.29,45.18,45.27,46400.0,42.8718,42.9667,42.8623,42.9477,46400.0
2009-11-16 11:40:00,45.27,45.31,45.2,45.2,63400.0,42.9477,42.9857,42.8813,42.8813,63400.0
2009-11-16 11:50:00,45.21,45.24,45.2,45.23,22200.0,42.8908,42.9192,42.8813,42.9098,22200.0
2009-11-16 12:00:00,45.24,45.32,45.24,45.31,51100.0,42.9192,42.9951,42.9192,42.9857,51100.0
2009-11-16 12:10:00,45.31,45.36,45.27,45.34,95700.0,42.9857,43.0331,42.9477,43.0141,95700.0
2009-11-16 12:20:00,45.34,45.4,45.25,45.39,67700.0,43.0141,43.071,42.9287,43.0616,67700.0
2009-11-16 12:30:00,45.39,45.39,45.31,45.36,23700.0,43.0616,43.0616,42.9857,43.0331,23700.0
2009-11-16 12:40:00,45.35,45.49,45.35,45.47,62100.0,43.0236,43.1564,43.0236,43.1375,62100.0
2009-11-16 12:50:00,45.49,45.49,45.39,45.42,31000.0,43.1564,43.1564,43.0616,43.09,31000.0
2009-11-16 13:00:00,45.41,45.52,45.4,45.46,89000.0,43.0805,43.1849,43.071,43.128,89000.0
2009-11-16 13:10:00,45.45,45.48,45.44,45.45,64000.0,43.1185,43.1469,43.109,43.1185,64000.0
2009-11-16 13:20:00,45.46,45.52,45.45,45.48,92800.0,43.128,43.1849,43.1185,43.1469,92800.0
2009-11-16 13:30:00,45.48,45.59,45.48,45.57,82500.0,43.1469,43.2513,43.1469,43.2323,82500.0
2009-11-16 13:40:00,45.58,45.58,45.49,45.58,100900.0,43.2418,43.2418,43.1564,43.2418,100900.0
2009-11-16 13:50:00,45.58,45.58,45.53,45.53,36700.0,43.2418,43.2418,43.1944,43.1944,36700.0
2009-11-16 14:00:00,45.53,45.64,45.52,45.61,52600.0,43.1944,43.2987,43.1849,43.2703,52600.0
2009-11-16 14:10:00,45.62,45.7,45.6,45.69,53100.0,43.2798,43.3557,43.2608,43.3462,53100.0
2009-11-16 14:20:00,45.69,45.76,45.67,45.74,58000.0,43.3462,43.4126,43.3272,43.3936,58000.0
2009-11-16 14:30:00,45.73,45.76,45.71,45.74,49100.0,43.3841,43.4126,43.3651,43.3936,49100.0
2009-11-16 14:40:00,45.74,45.81,45.73,45.74,69100.0,43.3936,43.46,43.3841,43.3936,69100.0
2009-11-16 14:50:00,45.74,45.76,45.67,45.72,55300.0,43.3936,43.4126,43.3272,43.3746,55300.0
2009-11-16 15:00:00,45.72,45.74,45.64,45.65,73400.0,43.3746,43.3936,43.2987,43.3082,73400.0
2009-11-16 15:10:00,45.63,45.7,45.57,45.64,177400.0,43.2892,43.3557,43.2323,43.2987,177400.0
2009-11-16 15:20:00,45.64,45.75,45.57,45.67,130600.0,43.2987,43.4031,43.2323,43.3272,130600.0
2009-11-16 15:30:00,45.66,45.68,45.56,45.56,179000.0,43.3177,43.3367,43.2228,43.2228,179000.0
2009-11-16 15:40:00,45.56,45.57,45.4,45.4,177300.0,43.2228,43.2323,43.071,43.071,177300.0
2009-11-16 15:50:00,45.4,45.49,45.4,45.49,209100.0,43.071,43.1564,43.071,43.1564,209100.0
2009-11-17 09:30:00,45.46,45.46,45.05,45.38,71300.0,43.128,43.128,42.739,43.0521,71300.0
2009-11-17 09:40:00,45.38,45.54,45.36,45.5,40900.0,43.0521,43.2039,43.0331,43.1659,40900.0
2009-11-17 09:50:00,45.49,45.53,45.24,45.24,39300.0,43.1564,43.1944,42.9192,42.9192,39300.0
2009-11-17 10:00:00,45.24,45.38,45.23,45.25,40600.0,42.9192,43.0521,42.9098,42.9287,40600.0
2009-11-17 10:10:00,45.25,45.33,45.19,45.31,52000.0,42.9287,43.0046,42.8718,42.9857,52000.0
2009-11-17 10:20:00,45.31,45.36,45.25,45.34,42700.0,42.9857,43.0331,42.9287,43.0141,42700.0
2009-11-17 10:30:00,45.33,45.34,45.27,45.3,36000.0,43.0046,43.0141,42.9477,42.9762,36000.0
2009-11-17 10:40:00,45.31,45.33,45.25,45.31,54100.0,42.9857,43.0046,42.9287,42.9857,54100.0
2009-11-17 10:50:00,45.31,45.4,45.3,45.38,38700.0,42.9857,43.071,42.9762,43.0521,38700.0
2009-11-17 11:00:00,45.38,45.45,45.38,45.45,39400.0,43.0521,43.1185,43.0521,43.1185,39400.0
2009-11-17 11:10:00,45.45,45.47,45.32,45.33,33400.0,43.1185,43.1375,42.9951,43.0046,33400.0
2009-11-17 11:20:00,45.34,45.42,45.31,45.39,26300.0,43.0141,43.09,42.9857,43.0616,26300.0
2009-11-17 11:30:00,45.4,45.53,45.39,45.53,28900.0,43.071,43.1944,43.0616,43.1944,28900.0
2009-11-17 11:40:00,45.52,45.53,45.46,45.49,24900.0,43.1849,43.1944,43.128,43.1564,24900.0
2009-11-17 11:50:00,45.5,45.61,45.49,45.6,48500.0,43.1659,43.2703,43.1564,43.2608,48500.0
2009-11-17 12:00:00,45.61,45.62,45.56,45.57,45100.0,43.2703,43.2798,43.2228,43.2323,45100.0
2009-11-17 12:10:00,45.56,45.64,45.56,45.58,56300.0,43.2228,43.2987,43.2228,43.2418,56300.0
2009-11-17 12:20:00,45.58,45.7,45.57,45.7,31700.0,43.2418,43.3557,43.2323,43.3557,31700.0
2009-11-17 12:30:00,45.69,45.77,45.67,45.74,35800.0,43.3462,43.4221,43.3272,43.3936,35800.0
2009-11-17 12:40:00,45.75,45.75,45.67,45.69,11000.0,43.4031,43.4031,43.3272,43.3462,11000.0
2009-11-17 12:50:00,45.7,45.7,45.58,45.58,21700.0,43.3557,43.3557,43.2418,43.2418,21700.0
2009-11-17 13:00:00,45.57,45.63,45.55,45.63,389400.0,43.2323,43.2892,43.2133,43.2892,389400.0
2009-11-17 13:10:00,45.64,45.8,45.63,45.8,42600.0,43.2987,43.4505,43.2892,43.4505,42600.0
2009-11-17 13:20:00,45.79,45.84,45.78,45.8,26700.0,43.441,43.4885,43.4315,43.4505,26700.0
2009-11-17 13:30:00,45.79,45.83,45.72,45.82,229900.0,43.441,43.479,43.3746,43.4695,229900.0
2009-11-17 13:40:00,45.82,45.9,45.82,45.9,46400.0,43.4695,43.5454,43.4695,43.5454,46400.0
2009-11-17 13:50:00,45.9,45.92,45.84,45.85,42300.0,43.5454,43.5644,43.4885,43.498,42300.0
2009-11-17 14:00:00,45.84,45.85,45.79,45.8,42700.0,43.4885,43.498,43.441,43.4505,42700.0
2009-11-17 14:10:00,45.79,45.84,45.78,45.78,29900.0,43.441,43.4885,43.4315,43.4315,29900.0
2009-11-17 14:20:00,45.78,45.79,45.72,45.73,22900.0,43.4315,43.441,43.3746,43.3841,22900.0
2009-11-17 14:30:00,45.72,45.78,45.71,45.78,21500.0,43.3746,43.4315,43.3651,43.4315,21500.0
2009-11-17 14:40:00,45.78,45.81,45.77,45.81,26500.0,43.4315,43.46,43.4221,43.46,26500.0
2009-11-17 14:50:00,45.81,45.87,45.76,45.87,47600.0,43.46,43.5169,43.4126,43.5169,47600.0
2009-11-17 15:00:00,45.87,45.91,45.85,45.91,73600.0,43.5169,43.5549,43.498,43.5549,73600.0
2009-11-17 15:10:00,45.91,45.97,45.9,45.97,490900.0,43.5549,43.6118,43.5454,43.6118,490900.0
2009-11-17 15:20:00,45.98,46.0,45.97,46.0,79000.0,43.6213,43.6403,43.6118,43.6403,79000.0
2009-11-17 15:30:00,46.0,46.09,45.98,46.08,197500.0,43.6403,43.7256,43.6213,43.7162,197500.0
2009-11-17 15:40:00,46.09,46.12,46.07,46.11,193200.0,43.7256,43.7541,43.7067,43.7446,193200.0
2009-11-17 15:50:00,46.12,46.14,46.04,46.13,393000.0,43.7541,43.7731,43.6782,43.7636,393000.0
2009-11-18 09:30:00,46.05,46.33,45.85,46.07,152100.0,43.6877,43.9533,43.498,43.7067,152100.0
2009-11-18 09:40:00,46.07,46.29,46.05,46.12,134600.0,43.7067,43.9154,43.6877,43.7541,134600.0
2009-11-18 09:50:00,46.12,46.12,45.99,46.09,246300.0,43.7541,43.7541,43.6308,43.7256,246300.0
2009-11-18 10:00:00,46.09,46.18,46.09,46.18,174200.0,43.7256,43.811,43.7256,43.811,174200.0
2009-11-18 10:10:00,46.17,46.18,46.03,46.05,146700.0,43.8015,43.811,43.6687,43.6877,146700.0
2009-11-18 10:20:00,46.05,46.17,46.05,46.13,89800.0,43.6877,43.8015,43.6877,43.7636,89800.0
2009-11-18 10:30:00,46.14,46.16,46.1,46.16,104500.0,43.7731,43.7921,43.7351,43.7921,104500.0
2009-11-18 10:40:00,46.15,46.2,46.11,46.13,106100.0,43.7826,43.83,43.7446,43.7636,106100.0
2009-11-18 10:50:00,46.12,46.22,46.06,46.16,127700.0,43.7541,43.849,43.6972,43.7921,127700.0
2009-11-18 11:00:00,46.15,46.19,46.07,46.13,47200.0,43.7826,43.8205,43.7067,43.7636,47200.0
2009-11-18 11:10:00,46.13,46.14,46.09,46.12,72500.0,43.7636,43.7731,43.7256,43.7541,72500.0
2009-11-18 11:20:00,46.12,46.14,46.1,46.13,42200.0,43.7541,43.7731,43.7351,43.7636,42200.0
2009-11-18 11:30:00,46.13,46.17,46.08,46.08,37200.0,43.7636,43.8015,43.7162,43.7162,37200.0
2009-11-18 11:40:00,46.08,46.18,46.08,46.12,31800.0,43.7162,43.811,43.7162,43.7541,31800.0
2009-11-18 11:50:00,46.12,46.13,46.08,46.09,30000.0,43.7541,43.7636,43.7162,43.7256,30000.0
2009-11-18 12:00:00,46.09,46.13,46.08,46.11,31100.0,43.7256,43.7636,43.7162,43.7446,31100.0
2009-11-18 12:10:00,46.11,46.14,46.1,46.11,19700.0,43.7446,43.7731,43.7351,43.7446,19700.0
2009-11-18 12:20:00,46.11,46.2,46.09,46.19,37700.0,43.7446,43.83,43.7256,43.8205,37700.0
2009-11-18 12:30:00,46.19,46.23,46.18,46.21,24500.0,43.8205,43.8585,43.811,43.8395,24500.0
2009-11-18 12:40:00,46.2,46.24,46.19,46.22,24800.0,43.83,43.868,43.8205,43.849,24800.0
2009-11-18 12:50:00,46.23,46.24,46.16,46.17,28700.0,43.8585,43.868,43.7921,43.8015,28700.0
2009-11-18 13:00:00,46.17,46.23,46.17,46.17,55400.0,43.8015,43.8585,43.8015,43.8015,55400.0
2009-11-18 13:10:00,46.17,46.2,46.17,46.18,465400.0,43.8015,43.83,43.8015,43.811,465400.0
2009-11-18 13:20:00,46.18,46.2,46.14,46.19,45700.0,43.811,43.83,43.7731,43.8205,45700.0
2009-11-18 13:30:00,46.19,46.28,46.19,46.27,32200.0,43.8205,43.9059,43.8205,43.8964,32200.0
2009-11-18 13:40:00,46.28,46.42,46.28,46.41,158300.0,43.9059,44.0387,43.9059,44.0292,158300.0
2009-11-18 13:50:00,46.42,46.5,46.41,46.48,75400.0,44.0387,44.1146,44.0292,44.0956,75400.0
2009-11-18 14:00:00,46.48,46.5,46.19,46.48,51800.0,44.0956,44.1146,43.8205,44.0956,51800.0
2009-11-18 14:10:00,46.48,46.62,46.48,46.48,87800.0,44.0956,44.2285,44.0956,44.0956,87800.0
2009-11-18 14:20:00,46.48,46.55,46.46,46.46,43400.0,44.0956,44.162,44.0767,44.0767,43400.0
2009-11-18 14:30:00,46.47,46.5,46.43,46.49,49500.0,44.0862,44.1146,44.0482,44.1051,49500.0
2009-11-18 14:40:00,46.49,46.52,46.45,46.46,45500.0,44.1051,44.1336,44.0672,44.0767,45500.0
2009-11-18 14:50:00,46.46,46.46,46.36,46.42,105700.0,44.0767,44.0767,43.9818,44.0387,105700.0
2009-11-18 15:00:00,46.42,46.44,46.34,46.35,129000.0,44.0387,44.0577,43.9628,43.9723,129000.0
2009-11-18 15:10:00,46.36,46.39,46.31,46.31,123900.0,43.9818,44.0103,43.9344,43.9344,123900.0
2009-11-18 15:20:00,46.31,46.33,46.3,46.33,64100.0,43.9344,43.9533,43.9249,43.9533,64100.0
2009-11-18 15:30:00,46.32,46.34,46.28,46.32,142600.0,43.9438,43.9628,43.9059,43.9438,142600.0
2009-11-18 15:40:00,46.32,46.45,46.32,46.43,154200.0,43.9438,44.0672,43.9438,44.0482,154200.0
2009-11-18 15:50:00,46.43,46.46,46.4,46.46,203300.0,44.0482,44.0767,44.0197,44.0767,203300.0
2009-11-19 09:30:00,46.5,46.56,46.22,46.26,209700.0,44.1146,44.1715,43.849,43.8869,209700.0
2009-11-19 09:40:00,46.25,46.38,46.1,46.28,207400.0,43.8774,44.0008,43.7351,43.9059,207400.0
2009-11-19 09:50:00,46.28,46.31,46.03,46.1,142400.0,43.9059,43.9344,43.6687,43.7351,142400.0
2009-11-19 10:00:00,46.11,46.38,46.11,46.35,123900.0,43.7446,44.0008,43.7446,43.9723,123900.0
2009-11-19 10:10:00,46.35,46.55,46.35,46.43,128300.0,43.9723,44.162,43.9723,44.0482,128300.0
2009-11-19 10:20:00,46.42,46.59,46.39,46.55,71100.0,44.0387,44.2,44.0103,44.162,71100.0
2009-11-19 10:30:00,46.54,46.57,46.47,46.51,51200.0,44.1526,44.181,44.0862,44.1241,51200.0
2009-11-19 10:40:00,46.5,46.5,46.24,46.26,60900.0,44.1146,44.1146,43.868,43.8869,60900.0
2009-11-19 10:50:00,46.27,46.39,46.24,46.32,47700.0,43.8964,44.0103,43.868,43.9438,47700.0
2009-11-19 11:00:00,46.32,46.32,46.18,46.25,40400.0,43.9438,43.9438,43.811,43.8774,40400.0
2009-11-19 11:10:00,46.25,46.35,46.25,46.31,48200.0,43.8774,43.9723,43.8774,43.9344,48200.0
2009-11-19 11:20:00,46.31,46.34,46.31,46.33,37100.0,43.9344,43.9628,43.9344,43.9533,37100.0
2009-11-19 11:30:00,46.34,46.38,46.33,46.37,30800.0,43.9628,44.0008,43.9533,43.9913,30800.0
2009-11-19 11:40:00,46.37,46.49,46.37,46.48,39500.0,43.9913,44.1051,43.9913,44.0956,39500.0
2009-11-19 11:50:00,46.48,46.5,46.38,46.38,78300.0,44.0956,44.1146,44.0008,44.0008,78300.0
2009-11-19 12:00:00,46.38,46.47,46.37,46.45,41500.0,44.0008,44.0862,43.9913,44.0672,41500.0
2009-11-19 12:10:00,46.45,46.49,46.4,46.41,30400.0,44.0672,44.1051,44.0197,44.0292,30400.0
2009-11-19 12:20:00,46.41,46.41,46.35,46.37,50500.0,44.0292,44.0292,43.9723,43.9913,50500.0
2009-11-19 12:30:00,46.38,46.42,46.36,46.4,32300.0,44.0008,44.0387,43.9818,44.0197,32300.0
2009-11-19 12:40:00,46.4,46.46,46.38,46.46,30200.0,44.0197,44.0767,44.0008,44.0767,30200.0
2009-11-19 12:50:00,46.45,46.49,46.42,46.49,44100.0,44.0672,44.1051,44.0387,44.1051,44100.0
2009-11-19 13:00:00,46.49,46.5,46.44,46.46,43800.0,44.1051,44.1146,44.0577,44.0767,43800.0
2009-11-19 13:10:00,46.46,46.46,46.32,46.32,44400.0,44.0767,44.0767,43.9438,43.9438,44400.0
2009-11-19 13:20:00,46.33,46.41,46.32,46.39,48900.0,43.9533,44.0292,43.9438,44.0103,48900.0
2009-11-19 13:30:00,46.4,46.42,46.35,46.37,38900.0,44.0197,44.0387,43.9723,43.9913,38900.0
2009-11-19 13:40:00,46.37,46.37,46.32,46.35,42300.0,43.9913,43.9913,43.9438,43.9723,42300.0
2009-11-19 13:50:00,46.35,46.42,46.34,46.38,38200.0,43.9723,44.0387,43.9628,44.0008,38200.0
2009-11-19 14:00:00,46.38,46.4,46.3,46.32,50600.0,44.0008,44.0197,43.9249,43.9438,50600.0
2009-11-19 14:10:00,46.32,46.38,46.3,46.35,54400.0,43.9438,44.0008,43.9249,43.9723,54400.0
2009-11-19 14:20:00,46.35,46.4,46.34,46.34,53800.0,43.9723,44.0197,43.9628,43.9628,53800.0
2009-11-19 14:30:00,46.34,46.41,46.34,46.4,73200.0,43.9628,44.0292,43.9628,44.0197,73200.0
2009-11-19 14:40:00,46.4,46.45,46.38,46.38,88400.0,44.0197,44.0672,44.0008,44.0008,88400.0
2009-11-19 14:50:00,46.38,46.4,46.32,46.33,90900.0,44.0008,44.0197,43.9438,43.9533,90900.0
2009-11-19 15:00:00,46.32,46.35,46.26,46.28,105500.0,43.9438,43.9723,43.8869,43.9059,105500.0
2009-11-19 15:10:00,46.28,46.32,46.27,46.32,69200.0,43.9059,43.9438,43.8964,43.9438,69200.0
2009-11-19 15:20:00,46.31,46.32,46.27,46.3,65400.0,43.9344,43.9438,43.8964,43.9249,65400.0
2009-11-19 15:30:00,46.3,46.4,46.3,46.36,146900.0,43.9249,44.0197,43.9249,43.9818,146900.0
2009-11-19 15:40:00,46.37,46.49,46.35,46.44,151400.0,43.9913,44.1051,43.9723,44.0577,151400.0
2009-11-19 15:50:00,46.44,46.5,46.4,46.44,249600.0,44.0577,44.1146,44.0197,44.0577,249600.0
2009-11-20 09:30:00,46.33,46.4,45.96,46.25,480300.0,43.9533,44.0197,43.6023,43.8774,480300.0
2009-11-20 09:40:00,46.26,46.36,46.19,46.2,102800.0,43.8869,43.9818,43.8205,43.83,102800.0
2009-11-20 09:50:00,46.2,46.34,46.19,46.24,100100.0,43.83,43.9628,43.8205,43.868,100100.0
2009-11-20 10:00:00,46.25,46.34,46.21,46.24,84300.0,43.8774,43.9628,43.8395,43.868,84300.0
2009-11-20 10:10:00,46.23,46.35,46.22,46.32,80300.0,43.8585,43.9723,43.849,43.9438,80300.0
2009-11-20 10:20:00,46.33,46.37,46.24,46.37,73400.0,43.9533,43.9913,43.868,43.9913,73400.0
2009-11-20 10:30:00,46.37,46.45,46.36,46.45,64200.0,43.9913,44.0672,43.9818,44.0672,64200.0
2009-11-20 10:40:00,46.44,46.48,46.37,46.4,108500.0,44.0577,44.0956,43.9913,44.0197,108500.0
2009-11-20 10:50:00,46.4,46.41,46.34,46.36,70000.0,44.0197,44.0292,43.9628,43.9818,70000.0
2009-11-20 11:00:00,46.36,46.48,46.35,46.45,61000.0,43.9818,44.0956,43.9723,44.0672,61000.0
2009-11-20 11:10:00,46.44,46.45,46.34,46.35,144400.0,44.0577,44.0672,43.9628,43.9723,144400.0
2009-11-20 11:20:00,46.35,46.42,46.34,46.39,110700.0,43.9723,44.0387,43.9628,44.0103,110700.0
2009-11-20 11:30:00,46.4,46.41,46.35,46.38,63900.0,44.0197,44.0292,43.9723,44.0008,63900.0
2009-11-20 11:40:00,46.38,46.42,46.36,46.37,55400.0,44.0008,44.0387,43.9818,43.9913,55400.0
2009-11-20 11:50:00,46.37,46.37,46.24,46.24,44900.0,43.9913,43.9913,43.868,43.868,44900.0
2009-11-20 12:00:00,46.24,46.31,46.22,46.24,51100.0,43.868,43.9344,43.849,43.868,51100.0
2009-11-20 12:10:00,46.25,46.26,46.2,46.2,29900.0,43.8774,43.8869,43.83,43.83,29900.0
2009-11-20 12:20:00,46.2,46.21,46.15,46.2,41700.0,43.83,43.8395,43.7826,43.83,41700.0
2009-11-20 12:30:00,46.2,46.22,46.16,46.17,43400.0,43.83,43.849,43.7921,43.8015,43400.0
2009-11-20 12:40:00,46.16,46.2,46.16,46.16,39700.0,43.7921,43.83,43.7921,43.7921,39700.0
2009-11-20 12:50:00,46.16,46.21,46.15,46.2,49400.0,43.7921,43.8395,43.7826,43.83,49400.0
2009-11-20 13:00:00,46.21,46.25,46.2,46.25,27600.0,43.8395,43.8774,43.83,43.8774,27600.0
2009-11-20 13:10:00,46.24,46.3,46.24,46.28,29600.0,43.868,43.9249,43.868,43.9059,29600.0
2009-11-20 13:20:00,46.29,46.29,46.22,46.24,32200.0,43.9154,43.9154,43.849,43.868,32200.0
2009-11-20 13:30:00,46.25,46.28,46.22,46.22,34000.0,43.8774,43.9059,43.849,43.849,34000.0
2009-11-20 13:40:00,46.23,46.33,46.21,46.31,43500.0,43.8585,43.9533,43.8395,43.9344,43500.0
2009-11-20 13:50:00,46.32,46.34,46.29,46.34,26900.0,43.9438,43.9628,43.9154,43.9628,26900.0
2009-11-20 14:00:00,46.33,46.35,46.29,46.29,95100.0,43.9533,43.9723,43.9154,43.9154,95100.0
2009-11-20 14:10:00,46.3,46.31,46.24,46.25,40300.0,43.9249,43.9344,43.868,43.8774,40300.0
2009-11-20 14:20:00,46.25,46.31,46.24,46.29,41900.0,43.8774,43.9344,43.868,43.9154,41900.0
2009-11-20 14:30:00,46.3,46.4,46.29,46.39,63100.0,43.9249,44.0197,43.9154,44.0103,63100.0
2009-11-20 14:40:00,46.39,46.42,46.28,46.3,85600.0,44.0103,44.0387,43.9059,43.9249,85600.0
2009-11-20 14:50:00,46.3,46.32,46.27,46.29,44300.0,43.9249,43.9438,43.8964,43.9154,44300.0
2009-11-20 15:00:00,46.3,46.51,46.28,46.48,192100.0,43.9249,44.1241,43.9059,44.0956,192100.0
2009-11-20 15:10:00,46.48,46.5,46.42,46.45,103500.0,44.0956,44.1146,44.0387,44.0672,103500.0
2009-11-20 15:20:00,46.46,46.58,46.45,46.5,101600.0,44.0767,44.1905,44.0672,44.1146,101600.0
2009-11-20 15:30:00,46.5,46.65,46.48,46.56,147400.0,44.1146,44.2569,44.0956,44.1715,147400.0
2009-11-20 15:40:00,46.55,46.59,46.49,46.54,178000.0,44.162,44.2,44.1051,44.1526,178000.0
2009-11-20 15:50:00,46.54,46.63,46.52,46.53,304800.0,44.1526,44.2379,44.1336,44.1431,304800.0
2009-11-23 09:30:00,47.05,47.28,46.9,47.12,173200.0,44.6364,44.8546,44.4941,44.7028,173200.0
2009-11-23 09:40:00,47.12,47.28,47.12,47.26,69900.0,44.7028,44.8546,44.7028,44.8356,69900.0
2009-11-23 09:50:00,47.24,47.3,47.14,47.24,76800.0,44.8167,44.8736,44.7218,44.8167,76800.0
2009-11-23 10:00:00,47.27,47.4,47.25,47.37,85100.0,44.8451,44.9684,44.8261,44.94,85100.0
2009-11-23 10:10:00,47.37,47.38,47.19,47.19,57200.0,44.94,44.9495,44.7692,44.7692,57200.0
2009-11-23 10:20:00,47.2,47.21,47.13,47.14,88100.0,44.7787,44.7882,44.7123,44.7218,88100.0
2009-11-23 10:30:00,47.14,47.18,47.12,47.14,57500.0,44.7218,44.7597,44.7028,44.7218,57500.0
2009-11-23 10:40:00,47.15,47.16,47.08,47.13,63500.0,44.7313,44.7408,44.6649,44.7123,63500.0
2009-11-23 10:50:00,47.13,47.15,47.0,47.02,87100.0,44.7123,44.7313,44.589,44.6079,87100.0
2009-11-23 11:00:00,47.02,47.07,47.01,47.07,54300.0,44.6079,44.6554,44.5985,44.6554,54300.0
2009-11-23 11:10:00,47.07,47.08,46.94,46.99,77600.0,44.6554,44.6649,44.532,44.5795,77600.0
2009-11-23 11:20:00,46.99,47.0,46.87,46.89,80500.0,44.5795,44.589,44.4656,44.4846,80500.0
2009-11-23 11:30:00,46.89,46.92,46.8,46.81,77700.0,44.4846,44.5131,44.3992,44.4087,77700.0
2009-11-23 11:40:00,46.8,46.85,46.79,46.83,33400.0,44.3992,44.4467,44.3897,44.4277,33400.0
2009-11-23 11:50:00,46.83,46.86,46.74,46.76,43600.0,44.4277,44.4561,44.3423,44.3613,43600.0
2009-11-23 12:00:00,46.76,46.81,46.74,46.79,30200.0,44.3613,44.4087,44.3423,44.3897,30200.0
2009-11-23 12:10:00,46.79,46.8,46.68,46.68,32100.0,44.3897,44.3992,44.2854,44.2854,32100.0
2009-11-23 12:20:00,46.68,46.7,46.63,46.64,40100.0,44.2854,44.3044,44.2379,44.2474,40100.0
2009-11-23 12:30:00,46.64,46.66,46.53,46.63,73200.0,44.2474,44.2664,44.1431,44.2379,73200.0
2009-11-23 12:40:00,46.64,46.67,46.58,46.65,46700.0,44.2474,44.2759,44.1905,44.2569,46700.0
2009-11-23 12:50:00,46.66,46.66,46.59,46.65,32500.0,44.2664,44.2664,44.2,44.2569,32500.0
2009-11-23 13:00:00,46.65,46.67,46.64,46.67,17000.0,44.2569,44.2759,44.2474,44.2759,17000.0
2009-11-23 13:10:00,46.68,46.71,46.63,46.66,41200.0,44.2854,44.3138,44.2379,44.2664,41200.0
2009-11-23 13:20:00,46.65,46.68,46.6,46.62,30100.0,44.2569,44.2854,44.2095,44.2285,30100.0
2009-11-23 13:30:00,46.61,46.71,46.6,46.71,36100.0,44.219,44.3138,44.2095,44.3138,36100.0
2009-11-23 13:40:00,46.71,46.71,46.68,46.69,35500.0,44.3138,44.3138,44.2854,44.2949,35500.0
2009-11-23 13:50:00,46.67,46.7,46.64,46.7,43300.0,44.2759,44.3044,44.2474,44.3044,43300.0
2009-11-23 14:00:00,46.7,46.7,46.62,46.64,54900.0,44.3044,44.3044,44.2285,44.2474,54900.0
2009-11-23 14:10:00,46.62,46.64,46.6,46.64,39600.0,44.2285,44.2474,44.2095,44.2474,39600.0
2009-11-23 14:20:00,46.64,46.64,46.58,46.62,47900.0,44.2474,44.2474,44.1905,44.2285,47900.0
2009-11-23 14:30:00,46.62,46.71,46.62,46.68,40600.0,44.2285,44.3138,44.2285,44.2854,40600.0
2009-11-23 14:40:00,46.67,46.7,46.65,46.67,38700.0,44.2759,44.3044,44.2569,44.2759,38700.0
2009-11-23 14:50:00,46.68,46.7,46.66,46.69,38100.0,44.2854,44.3044,44.2664,44.2949,38100.0
2009-11-23 15:00:00,46.69,46.76,46.69,46.72,83000.0,44.2949,44.3613,44.2949,44.3233,83000.0
2009-11-23 15:10:00,46.73,46.8,46.71,46.79,62900.0,44.3328,44.3992,44.3138,44.3897,62900.0
2009-11-23 15:20:00,46.79,46.79,46.72,46.73,50600.0,44.3897,44.3897,44.3233,44.3328,50600.0
2009-11-23 15:30:00,46.72,46.73,46.6,46.67,83200.0,44.3233,44.3328,44.2095,44.2759,83200.0
2009-11-23 15:40:00,46.68,46.79,46.67,46.79,113400.0,44.2854,44.3897,44.2759,44.3897,113400.0
2009-11-23 15:50:00,46.79,46.84,46.72,46.83,192800.0,44.3897,44.4372,44.3233,44.4277,192800.0
2009-11-24 09:30:00,46.83,47.18,46.83,47.13,101100.0,44.4277,44.7597,44.4277,44.7123,101100.0
2009-11-24 09:40:00,47.14,47.4,47.13,47.29,166100.0,44.7218,44.9684,44.7123,44.8641,166100.0
2009-11-24 09:50:00,47.29,47.3,46.95,46.97,199000.0,44.8641,44.8736,44.5415,44.5605,199000.0
2009-11-24 10:00:00,46.98,47.18,46.74,46.75,126700.0,44.57,44.7597,44.3423,44.3518,126700.0
2009-11-24 10:10:00,46.76,47.01,46.69,46.9,88400.0,44.3613,44.5985,44.2949,44.4941,88400.0
2009-11-24 10:20:00,46.9,47.02,46.9,46.99,58800.0,44.4941,44.6079,44.4941,44.5795,58800.0
2009-11-24 10:30:00,47.0,47.19,46.99,47.18,108200.0,44.589,44.7692,44.5795,44.7597,108200.0
2009-11-24 10:40:00,47.18,47.36,47.14,47.31,122600.0,44.7597,44.9305,44.7218,44.8831,122600.0
2009-11-24 10:50:00,47.32,47.39,47.32,47.35,53400.0,44.8925,44.959,44.8925,44.921,53400.0
2009-11-24 11:00:00,47.35,47.37,47.22,47.22,84400.0,44.921,44.94,44.7977,44.7977,84400.0
2009-11-24 11:10:00,47.22,47.25,47.11,47.12,68300.0,44.7977,44.8261,44.6933,44.7028,68300.0
2009-11-24 11:20:00,47.13,47.22,47.1,47.18,56500.0,44.7123,44.7977,44.6838,44.7597,56500.0
2009-11-24 11:30:00,47.19,47.28,47.14,47.27,37300.0,44.7692,44.8546,44.7218,44.8451,37300.0
2009-11-24 11:40:00,47.28,47.34,47.21,47.22,48400.0,44.8546,44.9115,44.7882,44.7977,48400.0
2009-11-24 11:50:00,47.22,47.33,47.21,47.33,22400.0,44.7977,44.902,44.7882,44.902,22400.0
2009-11-24 12:00:00,47.33,47.36,47.28,47.32,29700.0,44.902,44.9305,44.8546,44.8925,29700.0
2009-11-24 12:10:00,47.32,47.34,47.25,47.25,32000.0,44.8925,44.9115,44.8261,44.8261,32000.0
2009-11-24 12:20:00,47.25,47.35,47.24,47.3,19900.0,44.8261,44.921,44.8167,44.8736,19900.0
2009-11-24 12:30:00,47.31,47.37,47.31,47.32,43100.0,44.8831,44.94,44.8831,44.8925,43100.0
2009-11-24 12:40:00,47.32,47.35,47.26,47.29,30100.0,44.8925,44.921,44.8356,44.8641,30100.0
2009-11-24 12:50:00,47.29,47.3,47.25,47.3,26500.0,44.8641,44.8736,44.8261,44.8736,26500.0
2009-11-24 13:00:00,47.29,47.36,47.28,47.35,47900.0,44.8641,44.9305,44.8546,44.921,47900.0
2009-11-24 13:10:00,47.36,47.43,47.33,47.42,44200.0,44.9305,44.9969,44.902,44.9874,44200.0
2009-11-24 13:20:00,47.42,47.45,47.4,47.43,23100.0,44.9874,45.0159,44.9684,44.9969,23100.0
2009-11-24 13:30:00,47.44,47.46,47.39,47.4,28600.0,45.0064,45.0254,44.959,44.9684,28600.0
2009-11-24 13:40:00,47.41,47.42,47.36,47.41,33500.0,44.9779,44.9874,44.9305,44.9779,33500.0
2009-11-24 13:50:00,47.42,47.42,47.37,47.39,52100.0,44.9874,44.9874,44.94,44.959,52100.0
2009-11-24 14:00:00,47.39,47.42,47.33,47.39,111000.0,44.959,44.9874,44.902,44.959,111000.0
2009-11-24 14:10:00,47.39,47.43,47.38,47.4,65200.0,44.959,44.9969,44.9495,44.9684,65200.0
2009-11-24 14:20:00,47.4,47.48,47.38,47.46,103600.0,44.9684,45.0443,44.9495,45.0254,103600.0
2009-11-24 14:30:00,47.47,47.53,47.44,47.5,126200.0,45.0349,45.0918,45.0064,45.0633,126200.0
2009-11-24 14:40:00,47.49,47.6,47.49,47.57,86900.0,45.0538,45.1582,45.0538,45.1297,86900.0
2009-11-24 14:50:00,47.58,47.61,47.55,47.58,83400.0,45.1392,45.1677,45.1107,45.1392,83400.0
2009-11-24 15:00:00,47.59,47.61,47.54,47.57,84800.0,45.1487,45.1677,45.1013,45.1297,84800.0
2009-11-24 15:10:00,47.58,47.58,47.44,47.44,88500.0,45.1392,45.1392,45.0064,45.0064,88500.0
2009-11-24 15:20:00,47.44,47.49,47.41,47.46,99300.0,45.0064,45.0538,44.9779,45.0254,99300.0
2009-11-24 15:30:00,47.46,47.46,47.35,47.36,110100.0,45.0254,45.0254,44.921,44.9305,110100.0
2009-11-24 15:40:00,47.36,47.42,47.35,47.41,154200.0,44.9305,44.9874,44.921,44.9779,154200.0
2009-11-24 15:50:00,47.42,47.47,47.38,47.45,223700.0,44.9874,45.0349,44.9495,45.0159,223700.0
2009-11-25 09:30:00,47.65,47.73,47.42,47.44,78200.0,45.2056,45.2815,44.9874,45.0064,78200.0
2009-11-25 09:40:00,47.44,47.66,47.43,47.53,70600.0,45.0064,45.2151,44.9969,45.0918,70600.0
2009-11-25 09:50:00,47.55,47.55,47.4,47.5,55900.0,45.1107,45.1107,44.9684,45.0633,55900.0
2009-11-25 10:00:00,47.5,47.57,47.46,47.53,68400.0,45.0633,45.1297,45.0254,45.0918,68400.0
2009-11-25 10:10:00,47.52,47.6,47.52,47.6,53000.0,45.0823,45.1582,45.0823,45.1582,53000.0
2009-11-25 10:20:00,47.61,47.62,47.39,47.42,74200.0,45.1677,45.1772,44.959,44.9874,74200.0
2009-11-25 10:30:00,47.44,47.45,47.06,47.08,172800.0,45.0064,45.0159,44.6459,44.6649,172800.0
2009-11-25 10:40:00,47.07,47.38,47.03,47.38,147100.0,44.6554,44.9495,44.6174,44.9495,147100.0
2009-11-25 10:50:00,47.38,47.44,47.32,47.39,43900.0,44.9495,45.0064,44.8925,44.959,43900.0
2009-11-25 11:00:00,47.4,47.56,47.39,47.55,69000.0,44.9684,45.1202,44.959,45.1107,69000.0
2009-11-25 11:10:00,47.55,47.67,47.52,47.66,41000.0,45.1107,45.2246,45.0823,45.2151,41000.0
2009-11-25 11:20:00,47.66,47.7,47.6,47.67,43900.0,45.2151,45.2531,45.1582,45.2246,43900.0
2009-11-25 11:30:00,47.68,47.76,47.66,47.76,76200.0,45.2341,45.31,45.2151,45.31,76200.0
2009-11-25 11:40:00,47.77,47.79,47.72,47.73,70100.0,45.3195,45.3384,45.272,45.2815,70100.0
2009-11-25 11:50:00,47.73,47.8,47.71,47.8,58300.0,45.2815,45.3479,45.2625,45.3479,58300.0
2009-11-25 12:00:00,47.8,47.83,47.69,47.74,97100.0,45.3479,45.3764,45.2436,45.291,97100.0
2009-11-25 12:10:00,47.74,47.77,47.67,47.69,46500.0,45.291,45.3195,45.2246,45.2436,46500.0
2009-11-25 12:20:00,47.7,47.8,47.67,47.8,49600.0,45.2531,45.3479,45.2246,45.3479,49600.0
2009-11-25 12:30:00,47.8,47.82,47.75,47.75,48900.0,45.3479,45.3669,45.3005,45.3005,48900.0
2009-11-25 12:40:00,47.75,47.76,47.65,47.66,39100.0,45.3005,45.31,45.2056,45.2151,39100.0
2009-11-25 12:50:00,47.66,47.75,47.66,47.75,25400.0,45.2151,45.3005,45.2151,45.3005,25400.0
2009-11-25 13:00:00,47.75,47.75,47.69,47.73,26400.0,45.3005,45.3005,45.2436,45.2815,26400.0
2009-11-25 13:10:00,47.74,47.78,47.73,47.75,23800.0,45.291,45.329,45.2815,45.3005,23800.0
2009-11-25 13:20:00,47.74,47.81,47.72,47.79,40400.0,45.291,45.3574,45.272,45.3384,40400.0
2009-11-25 13:30:00,47.8,47.81,47.75,47.76,24100.0,45.3479,45.3574,45.3005,45.31,24100.0
2009-11-25 13:40:00,47.76,47.8,47.74,47.76,23900.0,45.31,45.3479,45.291,45.31,23900.0
2009-11-25 13:50:00,47.76,47.79,47.75,47.78,33000.0,45.31,45.3384,45.3005,45.329,33000.0
2009-11-25 14:00:00,47.79,47.79,47.72,47.75,36400.0,45.3384,45.3384,45.272,45.3005,36400.0
2009-11-25 14:10:00,47.75,47.81,47.74,47.78,49000.0,45.3005,45.3574,45.291,45.329,49000.0
2009-11-25 14:20:00,47.77,47.83,47.75,47.77,56800.0,45.3195,45.3764,45.3005,45.3195,56800.0
2009-11-25 14:30:00,47.78,47.78,47.71,47.75,48900.0,45.329,45.329,45.2625,45.3005,48900.0
2009-11-25 14:40:00,47.76,47.79,47.72,47.73,82400.0,45.31,45.3384,45.272,45.2815,82400.0
2009-11-25 14:50:00,47.74,47.74,47.68,47.72,38300.0,45.291,45.291,45.2341,45.272,38300.0
2009-11-25 15:00:00,47.72,47.75,47.66,47.74,75000.0,45.272,45.3005,45.2151,45.291,75000.0
2009-11-25 15:10:00,47.74,47.76,47.72,47.76,40800.0,45.291,45.31,45.272,45.31,40800.0
2009-11-25 15:20:00,47.76,47.78,47.63,47.73,88000.0,45.31,45.329,45.1866,45.2815,88000.0
2009-11-25 15:30:00,47.73,47.81,47.72,47.74,64300.0,45.2815,45.3574,45.272,45.291,64300.0
2009-11-25 15:40:00,47.74,47.81,47.74,47.8,85700.0,45.291,45.3574,45.291,45.3479,85700.0
2009-11-25 15:50:00,47.8,47.84,47.74,47.82,135500.0,45.3479,45.3859,45.291,45.3669,135500.0
2009-11-27 09:30:00,47.05,47.19,46.82,46.92,141100.0,44.6364,44.7692,44.4182,44.5131,141100.0
2009-11-27 09:40:00,46.94,47.06,46.85,47.05,96000.0,44.532,44.6459,44.4467,44.6364,96000.0
2009-11-27 09:50:00,47.05,47.24,47.02,47.18,93300.0,44.6364,44.8167,44.6079,44.7597,93300.0
2009-11-27 10:00:00,47.19,47.33,47.14,47.17,96300.0,44.7692,44.902,44.7218,44.7502,96300.0
2009-11-27 10:10:00,47.19,47.32,47.13,47.29,110400.0,44.7692,44.8925,44.7123,44.8641,110400.0
2009-11-27 10:20:00,47.28,47.39,47.26,47.32,72400.0,44.8546,44.959,44.8356,44.8925,72400.0
2009-11-27 10:30:00,47.33,47.34,47.24,47.3,60100.0,44.902,44.9115,44.8167,44.8736,60100.0
2009-11-27 10:40:00,47.3,47.47,47.29,47.47,44300.0,44.8736,45.0349,44.8641,45.0349,44300.0
2009-11-27 10:50:00,47.46,47.5,47.42,47.49,61000.0,45.0254,45.0633,44.9874,45.0538,61000.0
2009-11-27 11:00:00,47.5,47.68,47.48,47.67,52000.0,45.0633,45.2341,45.0443,45.2246,52000.0
2009-11-27 11:10:00,47.67,47.7,47.53,47.53,44700.0,45.2246,45.2531,45.0918,45.0918,44700.0
2009-11-27 11:20:00,47.53,47.66,47.5,47.58,43600.0,45.0918,45.2151,45.0633,45.1392,43600.0
2009-11-27 11:30:00,47.58,47.67,47.51,47.64,41600.0,45.1392,45.2246,45.0728,45.1961,41600.0
2009-11-27 11:40:00,47.64,47.71,47.61,47.63,39100.0,45.1961,45.2625,45.1677,45.1866,39100.0
2009-11-27 11:50:00,47.65,47.67,47.58,47.62,49300.0,45.2056,45.2246,45.1392,45.1772,49300.0
2009-11-27 12:00:00,47.62,47.63,47.47,47.49,58400.0,45.1772,45.1866,45.0349,45.0538,58400.0
2009-11-27 12:10:00,47.49,47.62,47.48,47.58,41300.0,45.0538,45.1772,45.0443,45.1392,41300.0
2009-11-27 12:20:00,47.58,47.61,47.55,47.59,58600.0,45.1392,45.1677,45.1107,45.1487,58600.0
2009-11-27 12:30:00,47.58,47.71,47.58,47.71,55600.0,45.1392,45.2625,45.1392,45.2625,55600.0
2009-11-27 12:40:00,47.71,47.81,47.63,47.75,80500.0,45.2625,45.3574,45.1866,45.3005,80500.0
2009-11-27 12:50:00,47.75,47.76,47.48,47.53,163300.0,45.3005,45.31,45.0443,45.0918,163300.0
2009-11-30 09:30:00,47.63,48.22,47.23,47.31,118000.0,45.1866,45.7464,44.8072,44.8831,118000.0
2009-11-30 09:40:00,47.33,47.4,47.15,47.19,124400.0,44.902,44.9684,44.7313,44.7692,124400.0
2009-11-30 09:50:00,47.19,47.49,47.18,47.44,97400.0,44.7692,45.0538,44.7597,45.0064,97400.0
2009-11-30 10:00:00,47.44,47.5,47.36,47.43,98100.0,45.0064,45.0633,44.9305,44.9969,98100.0
2009-11-30 10:10:00,47.45,47.5,47.36,47.37,79900.0,45.0159,45.0633,44.9305,44.94,79900.0
2009-11-30 10:20:00,47.37,47.42,47.33,47.39,47700.0,44.94,44.9874,44.902,44.959,47700.0
2009-11-30 10:30:00,47.4,47.5,47.34,47.34,48600.0,44.9684,45.0633,44.9115,44.9115,48600.0
2009-11-30 10:40:00,47.34,47.38,47.26,47.28,54500.0,44.9115,44.9495,44.8356,44.8546,54500.0
2009-11-30 10:50:00,47.29,47.37,47.28,47.33,45200.0,44.8641,44.94,44.8546,44.902,45200.0
2009-11-30 11:00:00,47.33,47.33,47.19,47.27,40300.0,44.902,44.902,44.7692,44.8451,40300.0
2009-11-30 11:10:00,47.28,47.31,47.11,47.16,62100.0,44.8546,44.8831,44.6933,44.7408,62100.0
2009-11-30 11:20:00,47.17,47.19,47.01,47.03,43500.0,44.7502,44.7692,44.5985,44.6174,43500.0
2009-11-30 11:30:00,47.03,47.03,46.87,46.99,80900.0,44.6174,44.6174,44.4656,44.5795,80900.0
2009-11-30 11:40:00,47.0,47.06,46.86,46.87,58700.0,44.589,44.6459,44.4561,44.4656,58700.0
2009-11-30 11:50:00,46.87,46.87,46.74,46.86,94600.0,44.4656,44.4656,44.3423,44.4561,94600.0
2009-11-30 12:00:00,46.86,47.03,46.84,47.03,29300.0,44.4561,44.6174,44.4372,44.6174,29300.0
2009-11-30 12:10:00,47.03,47.03,46.93,46.95,62700.0,44.6174,44.6174,44.5226,44.5415,62700.0
2009-11-30 12:20:00,46.94,47.01,46.94,47.0,46900.0,44.532,44.5985,44.532,44.589,46900.0
2009-11-30 12:30:00,47.01,47.03,46.89,46.96,71800.0,44.5985,44.6174,44.4846,44.551,71800.0
2009-11-30 12:40:00,46.98,47.02,46.89,47.0,40100.0,44.57,44.6079,44.4846,44.589,40100.0
2009-11-30 12:50:00,47.0,47.02,46.98,46.99,23300.0,44.589,44.6079,44.57,44.5795,23300.0
2009-11-30 13:00:00,47.0,47.0,46.9,46.9,30100.0,44.589,44.589,44.4941,44.4941,30100.0
2009-11-30 13:10:00,46.91,46.91,46.85,46.88,53600.0,44.5036,44.5036,44.4467,44.4751,53600.0
2009-11-30 13:20:00,46.87,46.94,46.87,46.93,37100.0,44.4656,44.532,44.4656,44.5226,37100.0
2009-11-30 13:30:00,46.94,47.0,46.86,46.9,52100.0,44.532,44.589,44.4561,44.4941,52100.0
2009-11-30 13:40:00,46.91,46.97,46.85,46.95,39300.0,44.5036,44.5605,44.4467,44.5415,39300.0
2009-11-30 13:50:00,46.96,47.04,46.96,46.99,31700.0,44.551,44.6269,44.551,44.5795,31700.0
2009-11-30 14:00:00,46.99,47.0,46.83,46.92,77300.0,44.5795,44.589,44.4277,44.5131,77300.0
2009-11-30 14:10:00,46.93,47.0,46.92,46.99,56800.0,44.5226,44.589,44.5131,44.5795,56800.0
2009-11-30 14:20:00,46.99,47.0,46.88,46.89,51600.0,44.5795,44.589,44.4751,44.4846,51600.0
2009-11-30 14:30:00,46.89,46.99,46.86,46.92,63500.0,44.4846,44.5795,44.4561,44.5131,63500.0
2009-11-30 14:40:00,46.92,47.02,46.92,46.99,64600.0,44.5131,44.6079,44.5131,44.5795,64600.0
2009-11-30 14:50:00,46.98,46.99,46.92,46.94,48500.0,44.57,44.5795,44.5131,44.532,48500.0
2009-11-30 15:00:00,46.93,47.07,46.93,47.06,68900.0,44.5226,44.6554,44.5226,44.6459,68900.0
2009-11-30 15:10:00,47.07,47.24,47.06,47.21,106000.0,44.6554,44.8167,44.6459,44.7882,106000.0
2009-11-30 15:20:00,47.21,47.25,47.17,47.23,89900.0,44.7882,44.8261,44.7502,44.8072,89900.0
2009-11-30 15:30:00,47.23,47.36,47.22,47.32,101200.0,44.8072,44.9305,44.7977,44.8925,101200.0
2009-11-30 15:40:00,47.32,47.32,47.19,47.24,99900.0,44.8925,44.8925,44.7692,44.8167,99900.0
2009-11-30 15:50:00,47.24,47.33,47.22,47.23,275900.0,44.8167,44.902,44.7977,44.8072,275900.0
2009-12-01 09:30:00,47.61,47.98,47.61,47.84,146000.0,45.1677,45.5187,45.1677,45.3859,146000.0
2009-12-01 09:40:00,47.84,47.86,47.7,47.77,135500.0,45.3859,45.4048,45.2531,45.3195,135500.0
2009-12-01 09:50:00,47.78,47.8,47.64,47.69,128900.0,45.329,45.3479,45.1961,45.2436,128900.0
2009-12-01 10:00:00,47.69,47.76,47.52,47.55,130300.0,45.2436,45.31,45.0823,45.1107,130300.0
2009-12-01 10:10:00,47.56,47.65,47.53,47.63,79900.0,45.1202,45.2056,45.0918,45.1866,79900.0
2009-12-01 10:20:00,47.63,47.75,47.54,47.75,70400.0,45.1866,45.3005,45.1013,45.3005,70400.0
2009-12-01 10:30:00,47.75,47.86,47.73,47.73,79500.0,45.3005,45.4048,45.2815,45.2815,79500.0
2009-12-01 10:40:00,47.74,47.8,47.6,47.78,78900.0,45.291,45.3479,45.1582,45.329,78900.0
2009-12-01 10:50:00,47.76,47.82,47.73,47.8,66300.0,45.31,45.3669,45.2815,45.3479,66300.0
2009-12-01 11:00:00,47.82,47.9,47.81,47.87,57400.0,45.3669,45.4428,45.3574,45.4143,57400.0
2009-12-01 11:10:00,47.87,47.99,47.86,47.99,81800.0,45.4143,45.5282,45.4048,45.5282,81800.0
2009-12-01 11:20:00,47.99,48.0,47.93,47.97,42100.0,45.5282,45.5377,45.4713,45.5092,42100.0
2009-12-01 11:30:00,47.98,48.0,47.92,47.95,52700.0,45.5187,45.5377,45.4618,45.4902,52700.0
2009-12-01 11:40:00,47.95,48.05,47.95,48.04,51800.0,45.4902,45.5851,45.4902,45.5756,51800.0
2009-12-01 11:50:00,48.04,48.1,48.02,48.09,45500.0,45.5756,45.6325,45.5566,45.623,45500.0
2009-12-01 12:00:00,48.09,48.13,48.04,48.05,46900.0,45.623,45.661,45.5756,45.5851,46900.0
2009-12-01 12:10:00,48.05,48.1,48.04,48.06,38100.0,45.5851,45.6325,45.5756,45.5946,38100.0
2009-12-01 12:20:00,48.06,48.08,48.01,48.03,47200.0,45.5946,45.6136,45.5472,45.5661,47200.0
2009-12-01 12:30:00,48.04,48.04,47.97,47.99,44400.0,45.5756,45.5756,45.5092,45.5282,44400.0
2009-12-01 12:40:00,48.0,48.04,47.97,48.0,34300.0,45.5377,45.5756,45.5092,45.5377,34300.0
2009-12-01 12:50:00,48.0,48.03,47.99,48.02,25000.0,45.5377,45.5661,45.5282,45.5566,25000.0
2009-12-01 13:00:00,48.02,48.04,47.99,47.99,37900.0,45.5566,45.5756,45.5282,45.5282,37900.0
2009-12-01 13:10:00,48.0,48.01,47.96,48.01,40900.0,45.5377,45.5472,45.4997,45.5472,40900.0
2009-12-01 13:20:00,48.0,48.06,47.95,47.99,79800.0,45.5377,45.5946,45.4902,45.5282,79800.0
2009-12-01 13:30:00,48.0,48.01,47.94,47.98,73700.0,45.5377,45.5472,45.4807,45.5187,73700.0
2009-12-01 13:40:00,47.98,48.0,47.91,47.94,67600.0,45.5187,45.5377,45.4523,45.4807,67600.0
2009-12-01 13:50:00,47.93,47.94,47.86,47.92,133800.0,45.4713,45.4807,45.4048,45.4618,133800.0
2009-12-01 14:00:00,47.93,47.94,47.85,47.88,56400.0,45.4713,45.4807,45.3954,45.4238,56400.0
2009-12-01 14:10:00,47.88,47.89,47.78,47.78,59000.0,45.4238,45.4333,45.329,45.329,59000.0
2009-12-01 14:20:00,47.78,47.8,47.73,47.74,94300.0,45.329,45.3479,45.2815,45.291,94300.0
2009-12-01 14:30:00,47.75,47.77,47.7,47.76,80600.0,45.3005,45.3195,45.2531,45.31,80600.0
2009-12-01 14:40:00,47.76,47.81,47.69,47.78,64400.0,45.31,45.3574,45.2436,45.329,64400.0
2009-12-01 14:50:00,47.78,47.8,47.73,47.77,74000.0,45.329,45.3479,45.2815,45.3195,74000.0
2009-12-01 15:00:00,47.78,47.79,47.73,47.76,88200.0,45.329,45.3384,45.2815,45.31,88200.0
2009-12-01 15:10:00,47.77,47.83,47.76,47.83,69900.0,45.3195,45.3764,45.31,45.3764,69900.0
2009-12-01 15:20:00,47.83,47.85,47.74,47.79,94500.0,45.3764,45.3954,45.291,45.3384,94500.0
2009-12-01 15:30:00,47.79,47.82,47.71,47.75,83200.0,45.3384,45.3669,45.2625,45.3005,83200.0
2009-12-01 15:40:00,47.75,47.94,47.75,47.91,138700.0,45.3005,45.4807,45.3005,45.4523,138700.0
2009-12-01 15:50:00,47.91,47.95,47.84,47.88,249200.0,45.4523,45.4902,45.3859,45.4238,249200.0
2009-12-02 09:30:00,47.98,48.46,47.98,48.08,104100.0,45.5187,45.9741,45.5187,45.6136,104100.0
2009-12-02 09:40:00,48.07,48.15,48.0,48.14,76800.0,45.6041,45.68,45.5377,45.6705,76800.0
2009-12-02 09:50:00,48.14,48.22,48.07,48.12,97100.0,45.6705,45.7464,45.6041,45.6515,97100.0
2009-12-02 10:00:00,48.13,48.29,48.11,48.18,75800.0,45.661,45.8128,45.642,45.7084,75800.0
2009-12-02 10:10:00,48.17,48.26,48.17,48.21,82900.0,45.6989,45.7843,45.6989,45.7369,82900.0
2009-12-02 10:20:00,48.2,48.25,48.2,48.25,38100.0,45.7274,45.7748,45.7274,45.7748,38100.0
2009-12-02 10:30:00,48.25,48.25,48.13,48.18,68600.0,45.7748,45.7748,45.661,45.7084,68600.0
2009-12-02 10:40:00,48.18,48.2,48.08,48.14,43300.0,45.7084,45.7274,45.6136,45.6705,43300.0
2009-12-02 10:50:00,48.14,48.2,48.11,48.17,48900.0,45.6705,45.7274,45.642,45.6989,48900.0
2009-12-02 11:00:00,48.18,48.18,48.02,48.08,66900.0,45.7084,45.7084,45.5566,45.6136,66900.0
2009-12-02 11:10:00,48.08,48.12,47.96,47.98,55300.0,45.6136,45.6515,45.4997,45.5187,55300.0
2009-12-02 11:20:00,47.98,48.04,47.94,48.04,43300.0,45.5187,45.5756,45.4807,45.5756,43300.0
2009-12-02 11:30:00,48.05,48.07,47.95,47.97,28300.0,45.5851,45.6041,45.4902,45.5092,28300.0
2009-12-02 11:40:00,47.98,48.02,47.95,47.98,29000.0,45.5187,45.5566,45.4902,45.5187,29000.0
2009-12-02 11:50:00,47.99,48.01,47.93,47.98,29300.0,45.5282,45.5472,45.4713,45.5187,29300.0
2009-12-02 12:00:00,47.99,48.06,47.98,48.06,23500.0,45.5282,45.5946,45.5187,45.5946,23500.0
2009-12-02 12:10:00,48.06,48.1,48.04,48.04,31600.0,45.5946,45.6325,45.5756,45.5756,31600.0
2009-12-02 12:20:00,48.03,48.03,47.91,47.99,66100.0,45.5661,45.5661,45.4523,45.5282,66100.0
2009-12-02 12:30:00,47.99,48.03,47.94,47.99,37100.0,45.5282,45.5661,45.4807,45.5282,37100.0
2009-12-02 12:40:00,48.0,48.02,47.95,47.95,39400.0,45.5377,45.5566,45.4902,45.4902,39400.0
2009-12-02 12:50:00,47.96,47.96,47.87,47.95,45400.0,45.4997,45.4997,45.4143,45.4902,45400.0
2009-12-02 13:00:00,47.97,48.01,47.91,47.91,44900.0,45.5092,45.5472,45.4523,45.4523,44900.0
2009-12-02 13:10:00,47.91,48.02,47.91,47.98,22100.0,45.4523,45.5566,45.4523,45.5187,22100.0
2009-12-02 13:20:00,47.98,48.02,47.91,47.94,46700.0,45.5187,45.5566,45.4523,45.4807,46700.0
2009-12-02 13:30:00,47.96,48.03,47.93,48.0,24500.0,45.4997,45.5661,45.4713,45.5377,24500.0
2009-12-02 13:40:00,48.0,48.06,47.95,48.05,32100.0,45.5377,45.5946,45.4902,45.5851,32100.0
2009-12-02 13:50:00,48.05,48.14,48.05,48.14,23700.0,45.5851,45.6705,45.5851,45.6705,23700.0
2009-12-02 14:00:00,48.14,48.18,47.98,48.03,56200.0,45.6705,45.7084,45.5187,45.5661,56200.0
2009-12-02 14:10:00,48.03,48.04,47.89,47.94,42600.0,45.5661,45.5756,45.4333,45.4807,42600.0
2009-12-02 14:20:00,47.94,48.06,47.92,48.03,39300.0,45.4807,45.5946,45.4618,45.5661,39300.0
2009-12-02 14:30:00,48.04,48.08,48.02,48.06,42700.0,45.5756,45.6136,45.5566,45.5946,42700.0
2009-12-02 14:40:00,48.07,48.07,47.94,48.03,39100.0,45.6041,45.6041,45.4807,45.5661,39100.0
2009-12-02 14:50:00,48.03,48.04,47.99,48.01,29300.0,45.5661,45.5756,45.5282,45.5472,29300.0
2009-12-02 15:00:00,48.03,48.03,47.94,47.94,44000.0,45.5661,45.5661,45.4807,45.4807,44000.0
2009-12-02 15:10:00,47.95,47.96,47.9,47.94,40600.0,45.4902,45.4997,45.4428,45.4807,40600.0
2009-12-02 15:20:00,47.94,47.95,47.91,47.95,50500.0,45.4807,45.4902,45.4523,45.4902,50500.0
2009-12-02 15:30:00,47.94,47.96,47.92,47.95,57100.0,45.4807,45.4997,45.4618,45.4902,57100.0
2009-12-02 15:40:00,47.95,48.06,47.94,48.06,140700.0,45.4902,45.5946,45.4807,45.5946,140700.0
2009-12-02 15:50:00,48.07,48.11,48.01,48.05,143400.0,45.6041,45.642,45.5472,45.5851,143400.0
2009-12-03 09:30:00,48.0,48.47,47.87,48.25,83400.0,45.5377,45.9836,45.4143,45.7748,83400.0
2009-12-03 09:40:00,48.27,48.34,48.21,48.25,60800.0,45.7938,45.8602,45.7369,45.7748,60800.0
2009-12-03 09:50:00,48.25,48.32,48.1,48.12,83500.0,45.7748,45.8412,45.6325,45.6515,83500.0
2009-12-03 10:00:00,48.11,48.13,47.95,48.06,125000.0,45.642,45.661,45.4902,45.5946,125000.0
2009-12-03 10:10:00,48.06,48.11,47.87,47.97,110300.0,45.5946,45.642,45.4143,45.5092,110300.0
2009-12-03 10:20:00,47.97,48.11,47.97,48.08,67000.0,45.5092,45.642,45.5092,45.6136,67000.0
2009-12-03 10:30:00,48.08,48.14,48.03,48.08,67300.0,45.6136,45.6705,45.5661,45.6136,67300.0
2009-12-03 10:40:00,48.08,48.23,48.03,48.18,83600.0,45.6136,45.7559,45.5661,45.7084,83600.0
2009-12-03 10:50:00,48.21,48.28,48.18,48.26,83000.0,45.7369,45.8033,45.7084,45.7843,83000.0
2009-12-03 11:00:00,48.26,48.29,48.18,48.24,52700.0,45.7843,45.8128,45.7084,45.7654,52700.0
2009-12-03 11:10:00,48.24,48.26,48.21,48.25,48100.0,45.7654,45.7843,45.7369,45.7748,48100.0
2009-12-03 11:20:00,48.25,48.26,48.13,48.16,81400.0,45.7748,45.7843,45.661,45.6895,81400.0
2009-12-03 11:30:00,48.17,48.25,48.16,48.17,58000.0,45.6989,45.7748,45.6895,45.6989,58000.0
2009-12-03 11:40:00,48.18,48.23,48.15,48.21,28800.0,45.7084,45.7559,45.68,45.7369,28800.0
2009-12-03 11:50:00,48.22,48.26,48.19,48.24,46700.0,45.7464,45.7843,45.7179,45.7654,46700.0
2009-12-03 12:00:00,48.25,48.26,48.19,48.24,53800.0,45.7748,45.7843,45.7179,45.7654,53800.0
2009-12-03 12:10:00,48.24,48.28,48.22,48.28,33200.0,45.7654,45.8033,45.7464,45.8033,33200.0
2009-12-03 12:20:00,48.28,48.31,48.21,48.24,37700.0,45.8033,45.8318,45.7369,45.7654,37700.0
2009-12-03 12:30:00,48.25,48.27,48.23,48.24,54000.0,45.7748,45.7938,45.7559,45.7654,54000.0
2009-12-03 12:40:00,48.25,48.31,48.24,48.25,34600.0,45.7748,45.8318,45.7654,45.7748,34600.0
2009-12-03 12:50:00,48.26,48.29,48.19,48.24,39000.0,45.7843,45.8128,45.7179,45.7654,39000.0
2009-12-03 13:00:00,48.25,48.25,48.15,48.18,42800.0,45.7748,45.7748,45.68,45.7084,42800.0
2009-12-03 13:10:00,48.18,48.26,48.12,48.26,35700.0,45.7084,45.7843,45.6515,45.7843,35700.0
2009-12-03 13:20:00,48.26,48.28,48.19,48.26,47300.0,45.7843,45.8033,45.7179,45.7843,47300.0
2009-12-03 13:30:00,48.25,48.27,48.19,48.23,43900.0,45.7748,45.7938,45.7179,45.7559,43900.0
2009-12-03 13:40:00,48.23,48.33,48.23,48.26,57500.0,45.7559,45.8507,45.7559,45.7843,57500.0
2009-12-03 13:50:00,48.27,48.29,48.21,48.22,51500.0,45.7938,45.8128,45.7369,45.7464,51500.0
2009-12-03 14:00:00,48.22,48.26,48.18,48.23,46600.0,45.7464,45.7843,45.7084,45.7559,46600.0
2009-12-03 14:10:00,48.23,48.25,48.2,48.21,50800.0,45.7559,45.7748,45.7274,45.7369,50800.0
2009-12-03 14:20:00,48.21,48.26,48.19,48.25,148600.0,45.7369,45.7843,45.7179,45.7748,148600.0
2009-12-03 14:30:00,48.24,48.26,48.24,48.26,67800.0,45.7654,45.7843,45.7654,45.7843,67800.0
2009-12-03 14:40:00,48.26,48.29,48.24,48.24,110200.0,45.7843,45.8128,45.7654,45.7654,110200.0
2009-12-03 14:50:00,48.24,48.25,48.2,48.24,82700.0,45.7654,45.7748,45.7274,45.7654,82700.0
2009-12-03 15:00:00,48.25,48.29,48.25,48.29,74800.0,45.7748,45.8128,45.7748,45.8128,74800.0
2009-12-03 15:10:00,48.3,48.35,48.28,48.34,49800.0,45.8223,45.8697,45.8033,45.8602,49800.0
2009-12-03 15:20:00,48.35,48.36,48.24,48.24,69400.0,45.8697,45.8792,45.7654,45.7654,69400.0
2009-12-03 15:30:00,48.25,48.3,48.22,48.24,143100.0,45.7748,45.8223,45.7464,45.7654,143100.0
2009-12-03 15:40:00,48.24,48.25,47.91,47.92,150500.0,45.7654,45.7748,45.4523,45.4618,150500.0
2009-12-03 15:50:00,47.92,47.98,47.82,47.83,246400.0,45.4618,45.5187,45.3669,45.3764,246400.0
2009-12-04 09:30:00,48.15,48.81,48.15,48.76,129000.0,45.68,46.3061,45.68,46.2587,129000.0
2009-12-04 09:40:00,48.79,48.95,48.74,48.85,130600.0,46.2871,46.4389,46.2397,46.3441,130600.0
2009-12-04 09:50:00,48.88,48.89,48.7,48.71,104800.0,46.3725,46.382,46.2018,46.2112,104800.0
2009-12-04 10:00:00,48.72,48.79,48.44,48.65,150900.0,46.2207,46.2871,45.9551,46.1543,150900.0
2009-12-04 10:10:00,48.64,48.7,48.51,48.59,64600.0,46.1448,46.2018,46.0215,46.0974,64600.0
2009-12-04 10:20:00,48.6,48.66,48.53,48.55,66600.0,46.1069,46.1638,46.0405,46.0595,66600.0
2009-12-04 10:30:00,48.55,48.55,48.39,48.42,61200.0,46.0595,46.0595,45.9077,45.9361,61200.0
2009-12-04 10:40:00,48.42,48.58,48.39,48.5,68100.0,45.9361,46.0879,45.9077,46.012,68100.0
2009-12-04 10:50:00,48.5,48.55,48.41,48.53,41300.0,46.012,46.0595,45.9266,46.0405,41300.0
2009-12-04 11:00:00,48.53,48.54,48.4,48.5,69400.0,46.0405,46.05,45.9171,46.012,69400.0
2009-12-04 11:10:00,48.5,48.54,48.46,48.49,50800.0,46.012,46.05,45.9741,46.0025,50800.0
2009-12-04 11:20:00,48.47,48.54,48.38,48.38,46100.0,45.9836,46.05,45.8982,45.8982,46100.0
2009-12-04 11:30:00,48.35,48.43,48.32,48.38,54400.0,45.8697,45.9456,45.8412,45.8982,54400.0
2009-12-04 11:40:00,48.37,48.38,48.02,48.04,73900.0,45.8887,45.8982,45.5566,45.5756,73900.0
2009-12-04 11:50:00,48.02,48.05,47.96,48.05,34400.0,45.5566,45.5851,45.4997,45.5851,34400.0
2009-12-04 12:00:00,48.03,48.08,48.0,48.08,33900.0,45.5661,45.6136,45.5377,45.6136,33900.0
2009-12-04 12:10:00,48.08,48.17,48.07,48.12,32800.0,45.6136,45.6989,45.6041,45.6515,32800.0
2009-12-04 12:20:00,48.11,48.15,48.0,48.14,31100.0,45.642,45.68,45.5377,45.6705,31100.0
2009-12-04 12:30:00,48.14,48.19,48.11,48.18,28700.0,45.6705,45.7179,45.642,45.7084,28700.0
2009-12-04 12:40:00,48.18,48.19,48.11,48.12,24100.0,45.7084,45.7179,45.642,45.6515,24100.0
2009-12-04 12:50:00,48.13,48.24,48.12,48.19,27100.0,45.661,45.7654,45.6515,45.7179,27100.0
2009-12-04 13:00:00,48.18,48.26,48.17,48.24,25400.0,45.7084,45.7843,45.6989,45.7654,25400.0
2009-12-04 13:10:00,48.24,48.26,48.16,48.24,23500.0,45.7654,45.7843,45.6895,45.7654,23500.0
2009-12-04 13:20:00,48.23,48.24,48.12,48.15,29600.0,45.7559,45.7654,45.6515,45.68,29600.0
2009-12-04 13:30:00,48.16,48.22,48.15,48.19,24300.0,45.6895,45.7464,45.68,45.7179,24300.0
2009-12-04 13:40:00,48.2,48.25,48.15,48.16,32900.0,45.7274,45.7748,45.68,45.6895,32900.0
2009-12-04 13:50:00,48.15,48.17,48.08,48.13,30000.0,45.68,45.6989,45.6136,45.661,30000.0
2009-12-04 14:00:00,48.13,48.16,48.0,48.03,36900.0,45.661,45.6895,45.5377,45.5661,36900.0
2009-12-04 14:10:00,48.01,48.07,47.98,48.01,38000.0,45.5472,45.6041,45.5187,45.5472,38000.0
2009-12-04 14:20:00,48.01,48.04,47.93,48.01,48700.0,45.5472,45.5756,45.4713,45.5472,48700.0
2009-12-04 14:30:00,48.01,48.15,48.01,48.15,41300.0,45.5472,45.68,45.5472,45.68,41300.0
2009-12-04 14:40:00,48.17,48.2,48.05,48.05,36600.0,45.6989,45.7274,45.5851,45.5851,36600.0
2009-12-04 14:50:00,48.07,48.13,47.99,48.07,76900.0,45.6041,45.661,45.5282,45.6041,76900.0
2009-12-04 15:00:00,48.07,48.16,48.06,48.12,124700.0,45.6041,45.6895,45.5946,45.6515,124700.0
2009-12-04 15:10:00,48.12,48.24,48.09,48.24,55600.0,45.6515,45.7654,45.623,45.7654,55600.0
2009-12-04 15:20:00,48.24,48.35,48.23,48.28,78000.0,45.7654,45.8697,45.7559,45.8033,78000.0
2009-12-04 15:30:00,48.29,48.35,48.24,48.24,101900.0,45.8128,45.8697,45.7654,45.7654,101900.0
2009-12-04 15:40:00,48.25,48.38,48.22,48.32,157600.0,45.7748,45.8982,45.7464,45.8412,157600.0
2009-12-04 15:50:00,48.33,48.38,48.32,48.36,201200.0,45.8507,45.8982,45.8412,45.8792,201200.0
2009-12-07 09:30:00,48.44,48.64,48.38,48.57,76500.0,45.9551,46.1448,45.8982,46.0784,76500.0
2009-12-07 09:40:00,48.57,48.65,48.49,48.63,84400.0,46.0784,46.1543,46.0025,46.1353,84400.0
2009-12-07 09:50:00,48.63,48.65,48.55,48.63,70700.0,46.1353,46.1543,46.0595,46.1353,70700.0
2009-12-07 10:00:00,48.64,48.72,48.52,48.57,101300.0,46.1448,46.2207,46.031,46.0784,101300.0
2009-12-07 10:10:00,48.56,48.66,48.54,48.66,43200.0,46.0689,46.1638,46.05,46.1638,43200.0
2009-12-07 10:20:00,48.67,48.7,48.64,48.7,39400.0,46.1733,46.2018,46.1448,46.2018,39400.0
2009-12-07 10:30:00,48.71,48.74,48.64,48.65,72900.0,46.2112,46.2397,46.1448,46.1543,72900.0
2009-12-07 10:40:00,48.63,48.73,48.61,48.68,90800.0,46.1353,46.2302,46.1164,46.1828,90800.0
2009-12-07 10:50:00,48.68,48.71,48.65,48.65,34100.0,46.1828,46.2112,46.1543,46.1543,34100.0
2009-12-07 11:00:00,48.65,48.7,48.63,48.65,54500.0,46.1543,46.2018,46.1353,46.1543,54500.0
2009-12-07 11:10:00,48.65,48.7,48.62,48.69,86900.0,46.1543,46.2018,46.1259,46.1923,86900.0
2009-12-07 11:20:00,48.69,48.69,48.56,48.58,46500.0,46.1923,46.1923,46.0689,46.0879,46500.0
2009-12-07 11:30:00,48.59,48.6,48.49,48.52,96600.0,46.0974,46.1069,46.0025,46.031,96600.0
2009-12-07 11:40:00,48.52,48.55,48.49,48.53,32700.0,46.031,46.0595,46.0025,46.0405,32700.0
2009-12-07 11:50:00,48.54,48.54,48.47,48.51,39700.0,46.05,46.05,45.9836,46.0215,39700.0
2009-12-07 12:00:00,48.51,48.58,48.51,48.58,28400.0,46.0215,46.0879,46.0215,46.0879,28400.0
2009-12-07 12:10:00,48.58,48.64,48.56,48.61,65300.0,46.0879,46.1448,46.0689,46.1164,65300.0
2009-12-07 12:20:00,48.61,48.63,48.56,48.63,39600.0,46.1164,46.1353,46.0689,46.1353,39600.0
2009-12-07 12:30:00,48.64,48.76,48.63,48.74,58100.0,46.1448,46.2587,46.1353,46.2397,58100.0
2009-12-07 12:40:00,48.74,48.76,48.68,48.74,58300.0,46.2397,46.2587,46.1828,46.2397,58300.0
2009-12-07 12:50:00,48.74,48.74,48.67,48.71,31700.0,46.2397,46.2397,46.1733,46.2112,31700.0
2009-12-07 13:00:00,48.71,48.72,48.67,48.69,23100.0,46.2112,46.2207,46.1733,46.1923,23100.0
2009-12-07 13:10:00,48.7,48.81,48.69,48.76,33700.0,46.2018,46.3061,46.1923,46.2587,33700.0
2009-12-07 13:20:00,48.76,48.83,48.76,48.82,34600.0,46.2587,46.3251,46.2587,46.3156,34600.0
2009-12-07 13:30:00,48.82,48.84,48.76,48.77,42700.0,46.3156,46.3346,46.2587,46.2682,42700.0
2009-12-07 13:40:00,48.77,48.78,48.71,48.75,29500.0,46.2682,46.2777,46.2112,46.2492,29500.0
2009-12-07 13:50:00,48.76,48.77,48.72,48.74,44300.0,46.2587,46.2682,46.2207,46.2397,44300.0
2009-12-07 14:00:00,48.74,48.76,48.68,48.71,34300.0,46.2397,46.2587,46.1828,46.2112,34300.0
2009-12-07 14:10:00,48.71,48.74,48.68,48.71,36400.0,46.2112,46.2397,46.1828,46.2112,36400.0
2009-12-07 14:20:00,48.71,48.72,48.65,48.67,100700.0,46.2112,46.2207,46.1543,46.1733,100700.0
2009-12-07 14:30:00,48.66,48.67,48.47,48.5,113800.0,46.1638,46.1733,45.9836,46.012,113800.0
2009-12-07 14:40:00,48.5,48.55,48.44,48.5,71500.0,46.012,46.0595,45.9551,46.012,71500.0
2009-12-07 14:50:00,48.49,48.56,48.48,48.54,38200.0,46.0025,46.0689,45.993,46.05,38200.0
2009-12-07 15:00:00,48.54,48.62,48.48,48.62,50300.0,46.05,46.1259,45.993,46.1259,50300.0
2009-12-07 15:10:00,48.63,48.66,48.61,48.62,63200.0,46.1353,46.1638,46.1164,46.1259,63200.0
2009-12-07 15:20:00,48.63,48.65,48.55,48.61,128200.0,46.1353,46.1543,46.0595,46.1164,128200.0
2009-12-07 15:30:00,48.62,48.66,48.59,48.6,114300.0,46.1259,46.1638,46.0974,46.1069,114300.0
2009-12-07 15:40:00,48.6,48.71,48.59,48.65,144600.0,46.1069,46.2112,46.0974,46.1543,144600.0
2009-12-07 15:50:00,48.64,48.69,48.6,48.64,209500.0,46.1448,46.1923,46.1069,46.1448,209500.0
2009-12-08 09:30:00,48.46,48.65,48.19,48.22,113700.0,45.9741,46.1543,45.7179,45.7464,113700.0
2009-12-08 09:40:00,48.26,48.29,47.83,48.01,141100.0,45.7843,45.8128,45.3764,45.5472,141100.0
2009-12-08 09:50:00,48.02,48.12,47.91,48.02,72500.0,45.5566,45.6515,45.4523,45.5566,72500.0
2009-12-08 10:00:00,48.03,48.06,47.94,47.96,69300.0,45.5661,45.5946,45.4807,45.4997,69300.0
2009-12-08 10:10:00,47.97,48.08,47.93,47.99,128400.0,45.5092,45.6136,45.4713,45.5282,128400.0
2009-12-08 10:20:00,47.99,48.11,47.96,48.05,112600.0,45.5282,45.642,45.4997,45.5851,112600.0
2009-12-08 10:30:00,48.04,48.14,47.99,48.06,60100.0,45.5756,45.6705,45.5282,45.5946,60100.0
2009-12-08 10:40:00,48.06,48.11,48.0,48.02,24400.0,45.5946,45.642,45.5377,45.5566,24400.0
2009-12-08 10:50:00,48.04,48.32,48.02,48.32,97400.0,45.5756,45.8412,45.5566,45.8412,97400.0
2009-12-08 11:00:00,48.32,48.59,48.32,48.58,222500.0,45.8412,46.0974,45.8412,46.0879,222500.0
2009-12-08 11:10:00,48.58,48.58,48.41,48.41,67800.0,46.0879,46.0879,45.9266,45.9266,67800.0
2009-12-08 11:20:00,48.42,48.49,48.39,48.45,55200.0,45.9361,46.0025,45.9077,45.9646,55200.0
2009-12-08 11:30:00,48.46,48.49,48.38,48.4,26900.0,45.9741,46.0025,45.8982,45.9171,26900.0
2009-12-08 11:40:00,48.4,48.5,48.4,48.45,33300.0,45.9171,46.012,45.9171,45.9646,33300.0
2009-12-08 11:50:00,48.45,48.51,48.42,48.44,55900.0,45.9646,46.0215,45.9361,45.9551,55900.0
2009-12-08 12:00:00,48.44,48.53,48.44,48.49,37600.0,45.9551,46.0405,45.9551,46.0025,37600.0
2009-12-08 12:10:00,48.5,48.52,48.46,48.49,41000.0,46.012,46.031,45.9741,46.0025,41000.0
2009-12-08 12:20:00,48.5,48.5,48.43,48.45,89100.0,46.012,46.012,45.9456,45.9646,89100.0
2009-12-08 12:30:00,48.45,48.5,48.44,48.5,82500.0,45.9646,46.012,45.9551,46.012,82500.0
2009-12-08 12:40:00,48.5,48.55,48.42,48.53,56800.0,46.012,46.0595,45.9361,46.0405,56800.0
2009-12-08 12:50:00,48.53,48.58,48.49,48.58,90500.0,46.0405,46.0879,46.0025,46.0879,90500.0
2009-12-08 13:00:00,48.58,48.59,48.49,48.54,58000.0,46.0879,46.0974,46.0025,46.05,58000.0
2009-12-08 13:10:00,48.54,48.59,48.48,48.58,82100.0,46.05,46.0974,45.993,46.0879,82100.0
2009-12-08 13:20:00,48.59,48.61,48.38,48.4,67500.0,46.0974,46.1164,45.8982,45.9171,67500.0
2009-12-08 13:30:00,48.4,48.41,48.3,48.3,48100.0,45.9171,45.9266,45.8223,45.8223,48100.0
2009-12-08 13:40:00,48.31,48.39,48.29,48.31,40400.0,45.8318,45.9077,45.8128,45.8318,40400.0
2009-12-08 13:50:00,48.32,48.39,48.26,48.29,47100.0,45.8412,45.9077,45.7843,45.8128,47100.0
2009-12-08 14:00:00,48.28,48.37,48.25,48.36,30400.0,45.8033,45.8887,45.7748,45.8792,30400.0
2009-12-08 14:10:00,48.35,48.36,48.21,48.21,54600.0,45.8697,45.8792,45.7369,45.7369,54600.0
2009-12-08 14:20:00,48.21,48.22,48.1,48.14,72000.0,45.7369,45.7464,45.6325,45.6705,72000.0
2009-12-08 14:30:00,48.14,48.23,48.12,48.18,60700.0,45.6705,45.7559,45.6515,45.7084,60700.0
2009-12-08 14:40:00,48.19,48.19,48.13,48.15,47900.0,45.7179,45.7179,45.661,45.68,47900.0
2009-12-08 14:50:00,48.15,48.15,47.98,48.03,95100.0,45.68,45.68,45.5187,45.5661,95100.0
2009-12-08 15:00:00,48.04,48.09,48.03,48.06,79100.0,45.5756,45.623,45.5661,45.5946,79100.0
2009-12-08 15:10:00,48.08,48.1,47.97,48.0,138000.0,45.6136,45.6325,45.5092,45.5377,138000.0
2009-12-08 15:20:00,48.0,48.04,47.96,47.99,122000.0,45.5377,45.5756,45.4997,45.5282,122000.0
2009-12-08 15:30:00,47.99,48.03,47.97,47.98,135500.0,45.5282,45.5661,45.5092,45.5187,135500.0
2009-12-08 15:40:00,47.98,48.03,47.97,48.03,172500.0,45.5187,45.5661,45.5092,45.5661,172500.0
2009-12-08 15:50:00,48.03,48.03,47.98,47.99,248300.0,45.5661,45.5661,45.5187,45.5282,248300.0
2009-12-09 09:30:00,48.0,48.22,47.91,48.05,120400.0,45.5377,45.7464,45.4523,45.5851,120400.0
2009-12-09 09:40:00,48.02,48.03,47.74,47.83,150000.0,45.5566,45.5661,45.291,45.3764,150000.0
2009-12-09 09:50:00,47.83,47.94,47.81,47.84,99300.0,45.3764,45.4807,45.3574,45.3859,99300.0
2009-12-09 10:00:00,47.84,47.93,47.72,47.79,81200.0,45.3859,45.4713,45.272,45.3384,81200.0
2009-12-09 10:10:00,47.8,47.83,47.65,47.74,62700.0,45.3479,45.3764,45.2056,45.291,62700.0
2009-12-09 10:20:00,47.74,47.79,47.73,47.76,88600.0,45.291,45.3384,45.2815,45.31,88600.0
2009-12-09 10:30:00,47.76,47.8,47.62,47.76,83700.0,45.31,45.3479,45.1772,45.31,83700.0
2009-12-09 10:40:00,47.76,47.94,47.7,47.81,95700.0,45.31,45.4807,45.2531,45.3574,95700.0
2009-12-09 10:50:00,47.82,47.96,47.81,47.84,47200.0,45.3669,45.4997,45.3574,45.3859,47200.0
2009-12-09 11:00:00,47.84,47.87,47.78,47.83,58400.0,45.3859,45.4143,45.329,45.3764,58400.0
2009-12-09 11:10:00,47.83,47.85,47.73,47.74,43400.0,45.3764,45.3954,45.2815,45.291,43400.0
2009-12-09 11:20:00,47.75,47.81,47.7,47.7,53600.0,45.3005,45.3574,45.2531,45.2531,53600.0
2009-12-09 11:30:00,47.71,47.75,47.63,47.73,66600.0,45.2625,45.3005,45.1866,45.2815,66600.0
2009-12-09 11:40:00,47.72,47.79,47.7,47.75,30600.0,45.272,45.3384,45.2531,45.3005,30600.0
2009-12-09 11:50:00,47.76,47.8,47.75,47.79,31700.0,45.31,45.3479,45.3005,45.3384,31700.0
2009-12-09 12:00:00,47.8,47.8,47.74,47.75,58400.0,45.3479,45.3479,45.291,45.3005,58400.0
2009-12-09 12:10:00,47.78,47.78,47.7,47.75,66900.0,45.329,45.329,45.2531,45.3005,66900.0
2009-12-09 12:20:00,47.75,47.75,47.68,47.72,73300.0,45.3005,45.3005,45.2341,45.272,73300.0
2009-12-09 12:30:00,47.72,47.73,47.66,47.68,51800.0,45.272,45.2815,45.2151,45.2341,51800.0
2009-12-09 12:40:00,47.68,47.71,47.64,47.64,36600.0,45.2341,45.2625,45.1961,45.1961,36600.0
2009-12-09 12:50:00,47.64,47.7,47.63,47.67,39600.0,45.1961,45.2531,45.1866,45.2246,39600.0
2009-12-09 13:00:00,47.67,47.67,47.51,47.65,66400.0,45.2246,45.2246,45.0728,45.2056,66400.0
2009-12-09 13:10:00,47.65,47.72,47.64,47.66,39100.0,45.2056,45.272,45.1961,45.2151,39100.0
2009-12-09 13:20:00,47.68,47.68,47.55,47.59,83300.0,45.2341,45.2341,45.1107,45.1487,83300.0
2009-12-09 13:30:00,47.59,47.62,47.54,47.57,56800.0,45.1487,45.1772,45.1013,45.1297,56800.0
2009-12-09 13:40:00,47.57,47.6,47.41,47.42,109500.0,45.1297,45.1582,44.9779,44.9874,109500.0
2009-12-09 13:50:00,47.44,47.52,47.35,47.41,107000.0,45.0064,45.0823,44.921,44.9779,107000.0
2009-12-09 14:00:00,47.41,47.64,47.41,47.61,58800.0,44.9779,45.1961,44.9779,45.1677,58800.0
2009-12-09 14:10:00,47.62,47.65,47.58,47.59,42700.0,45.1772,45.2056,45.1392,45.1487,42700.0
2009-12-09 14:20:00,47.59,47.65,47.54,47.57,53500.0,45.1487,45.2056,45.1013,45.1297,53500.0
2009-12-09 14:30:00,47.58,47.73,47.55,47.7,55700.0,45.1392,45.2815,45.1107,45.2531,55700.0
2009-12-09 14:40:00,47.71,47.76,47.68,47.74,49800.0,45.2625,45.31,45.2341,45.291,49800.0
2009-12-09 14:50:00,47.74,47.83,47.73,47.79,52100.0,45.291,45.3764,45.2815,45.3384,52100.0
2009-12-09 15:00:00,47.79,47.92,47.78,47.86,73400.0,45.3384,45.4618,45.329,45.4048,73400.0
2009-12-09 15:10:00,47.86,47.99,47.86,47.95,56300.0,45.4048,45.5282,45.4048,45.4902,56300.0
2009-12-09 15:20:00,47.95,47.97,47.87,47.88,74500.0,45.4902,45.5092,45.4143,45.4238,74500.0
2009-12-09 15:30:00,47.88,47.95,47.84,47.86,71900.0,45.4238,45.4902,45.3859,45.4048,71900.0
2009-12-09 15:40:00,47.86,48.0,47.86,47.96,96600.0,45.4048,45.5377,45.4048,45.4997,96600.0
2009-12-09 15:50:00,47.97,48.0,47.85,47.93,170200.0,45.5092,45.5377,45.3954,45.4713,170200.0
2009-12-10 09:30:00,48.16,48.63,47.98,48.55,72800.0,45.6895,46.1353,45.5187,46.0595,72800.0
2009-12-10 09:40:00,48.56,48.62,48.38,48.59,81500.0,46.0689,46.1259,45.8982,46.0974,81500.0
2009-12-10 09:50:00,48.59,48.65,48.49,48.57,60000.0,46.0974,46.1543,46.0025,46.0784,60000.0
2009-12-10 10:00:00,48.58,48.64,48.5,48.57,50900.0,46.0879,46.1448,46.012,46.0784,50900.0
2009-12-10 10:10:00,48.57,48.6,48.41,48.42,54400.0,46.0784,46.1069,45.9266,45.9361,54400.0
2009-12-10 10:20:00,48.44,48.59,48.43,48.51,57000.0,45.9551,46.0974,45.9456,46.0215,57000.0
2009-12-10 10:30:00,48.52,48.65,48.5,48.64,44800.0,46.031,46.1543,46.012,46.1448,44800.0
2009-12-10 10:40:00,48.65,48.75,48.61,48.64,78000.0,46.1543,46.2492,46.1164,46.1448,78000.0
2009-12-10 10:50:00,48.64,48.82,48.63,48.8,49000.0,46.1448,46.3156,46.1353,46.2966,49000.0
2009-12-10 11:00:00,48.8,48.8,48.64,48.69,28500.0,46.2966,46.2966,46.1448,46.1923,28500.0
2009-12-10 11:10:00,48.69,48.82,48.69,48.71,47200.0,46.1923,46.3156,46.1923,46.2112,47200.0
2009-12-10 11:20:00,48.7,48.7,48.61,48.63,46100.0,46.2018,46.2018,46.1164,46.1353,46100.0
2009-12-10 11:30:00,48.64,48.75,48.62,48.67,39100.0,46.1448,46.2492,46.1259,46.1733,39100.0
2009-12-10 11:40:00,48.66,48.69,48.62,48.67,31000.0,46.1638,46.1923,46.1259,46.1733,31000.0
2009-12-10 11:50:00,48.68,48.68,48.59,48.6,27300.0,46.1828,46.1828,46.0974,46.1069,27300.0
2009-12-10 12:00:00,48.62,48.71,48.6,48.69,59600.0,46.1259,46.2112,46.1069,46.1923,59600.0
2009-12-10 12:10:00,48.69,48.73,48.66,48.71,31400.0,46.1923,46.2302,46.1638,46.2112,31400.0
2009-12-10 12:20:00,48.71,48.71,48.59,48.61,61200.0,46.2112,46.2112,46.0974,46.1164,61200.0
2009-12-10 12:30:00,48.61,48.62,48.51,48.57,58100.0,46.1164,46.1259,46.0215,46.0784,58100.0
2009-12-10 12:40:00,48.58,48.62,48.57,48.62,33800.0,46.0879,46.1259,46.0784,46.1259,33800.0
2009-12-10 12:50:00,48.62,48.68,48.59,48.6,31600.0,46.1259,46.1828,46.0974,46.1069,31600.0
2009-12-10 13:00:00,48.6,48.63,48.51,48.58,33600.0,46.1069,46.1353,46.0215,46.0879,33600.0
2009-12-10 13:10:00,48.58,48.63,48.52,48.54,38800.0,46.0879,46.1353,46.031,46.05,38800.0
2009-12-10 13:20:00,48.55,48.61,48.53,48.6,39000.0,46.0595,46.1164,46.0405,46.1069,39000.0
2009-12-10 13:30:00,48.6,48.62,48.57,48.59,23300.0,46.1069,46.1259,46.0784,46.0974,23300.0
2009-12-10 13:40:00,48.6,48.62,48.53,48.58,61400.0,46.1069,46.1259,46.0405,46.0879,61400.0
2009-12-10 13:50:00,48.57,48.63,48.5,48.61,43400.0,46.0784,46.1353,46.012,46.1164,43400.0
2009-12-10 14:00:00,48.62,48.66,48.57,48.66,27400.0,46.1259,46.1638,46.0784,46.1638,27400.0
2009-12-10 14:10:00,48.65,48.71,48.6,48.71,39100.0,46.1543,46.2112,46.1069,46.2112,39100.0
2009-12-10 14:20:00,48.71,48.76,48.69,48.76,42800.0,46.2112,46.2587,46.1923,46.2587,42800.0
2009-12-10 14:30:00,48.76,48.78,48.72,48.73,44700.0,46.2587,46.2777,46.2207,46.2302,44700.0
2009-12-10 14:40:00,48.74,48.74,48.61,48.62,43300.0,46.2397,46.2397,46.1164,46.1259,43300.0
2009-12-10 14:50:00,48.62,48.66,48.56,48.61,51300.0,46.1259,46.1638,46.0689,46.1164,51300.0
2009-12-10 15:00:00,48.61,48.62,48.53,48.58,60200.0,46.1164,46.1259,46.0405,46.0879,60200.0
2009-12-10 15:10:00,48.59,48.64,48.58,48.62,40300.0,46.0974,46.1448,46.0879,46.1259,40300.0
2009-12-10 15:20:00,48.62,48.62,48.45,48.5,66000.0,46.1259,46.1259,45.9646,46.012,66000.0
2009-12-10 15:30:00,48.49,48.54,48.45,48.53,74200.0,46.0025,46.05,45.9646,46.0405,74200.0
2009-12-10 15:40:00,48.53,48.54,48.41,48.53,90800.0,46.0405,46.05,45.9266,46.0405,90800.0
2009-12-10 15:50:00,48.53,48.53,48.37,48.44,197700.0,46.0405,46.0405,45.8887,45.9551,197700.0
2009-12-11 09:30:00,48.54,48.83,48.54,48.72,54900.0,46.05,46.3251,46.05,46.2207,54900.0
2009-12-11 09:40:00,48.75,48.91,48.64,48.65,69500.0,46.2492,46.401,46.1448,46.1543,69500.0
2009-12-11 09:50:00,48.66,48.84,48.57,48.66,130000.0,46.1638,46.3346,46.0784,46.1638,130000.0
2009-12-11 10:00:00,48.67,48.72,48.56,48.6,45700.0,46.1733,46.2207,46.0689,46.1069,45700.0
2009-12-11 10:10:00,48.59,48.61,48.52,48.52,43700.0,46.0974,46.1164,46.031,46.031,43700.0
2009-12-11 10:20:00,48.54,48.54,48.35,48.39,88500.0,46.05,46.05,45.8697,45.9077,88500.0
2009-12-11 10:30:00,48.4,48.47,48.38,48.4,119300.0,45.9171,45.9836,45.8982,45.9171,119300.0
2009-12-11 10:40:00,48.42,48.43,48.37,48.39,65700.0,45.9361,45.9456,45.8887,45.9077,65700.0
2009-12-11 10:50:00,48.39,48.42,48.34,48.38,54800.0,45.9077,45.9361,45.8602,45.8982,54800.0
2009-12-11 11:00:00,48.37,48.37,48.21,48.21,49800.0,45.8887,45.8887,45.7369,45.7369,49800.0
2009-12-11 11:10:00,48.22,48.38,48.19,48.33,38800.0,45.7464,45.8982,45.7179,45.8507,38800.0
2009-12-11 11:20:00,48.31,48.31,48.18,48.23,33700.0,45.8318,45.8318,45.7084,45.7559,33700.0
2009-12-11 11:30:00,48.23,48.23,48.14,48.21,37700.0,45.7559,45.7559,45.6705,45.7369,37700.0
2009-12-11 11:40:00,48.22,48.22,48.02,48.06,48100.0,45.7464,45.7464,45.5566,45.5946,48100.0
2009-12-11 11:50:00,48.08,48.13,48.04,48.09,54700.0,45.6136,45.661,45.5756,45.623,54700.0
2009-12-11 12:00:00,48.1,48.1,47.96,47.99,71900.0,45.6325,45.6325,45.4997,45.5282,71900.0
2009-12-11 12:10:00,48.0,48.0,47.91,47.91,77000.0,45.5377,45.5377,45.4523,45.4523,77000.0
2009-12-11 12:20:00,47.92,47.92,47.83,47.86,104700.0,45.4618,45.4618,45.3764,45.4048,104700.0
2009-12-11 12:30:00,47.86,47.92,47.84,47.92,57500.0,45.4048,45.4618,45.3859,45.4618,57500.0
2009-12-11 12:40:00,47.91,47.94,47.88,47.91,46000.0,45.4523,45.4807,45.4238,45.4523,46000.0
2009-12-11 12:50:00,47.92,47.97,47.85,47.91,64600.0,45.4618,45.5092,45.3954,45.4523,64600.0
2009-12-11 13:00:00,47.92,47.93,47.88,47.9,51500.0,45.4618,45.4713,45.4238,45.4428,51500.0
2009-12-11 13:10:00,47.9,47.9,47.83,47.86,54100.0,45.4428,45.4428,45.3764,45.4048,54100.0
2009-12-11 13:20:00,47.87,47.88,47.82,47.85,61100.0,45.4143,45.4238,45.3669,45.3954,61100.0
2009-12-11 13:30:00,47.85,48.02,47.85,48.02,78100.0,45.3954,45.5566,45.3954,45.5566,78100.0
2009-12-11 13:40:00,48.01,48.05,47.98,47.98,59400.0,45.5472,45.5851,45.5187,45.5187,59400.0
2009-12-11 13:50:00,47.99,48.11,47.98,48.1,30900.0,45.5282,45.642,45.5187,45.6325,30900.0
2009-12-11 14:00:00,48.1,48.22,48.1,48.22,35300.0,45.6325,45.7464,45.6325,45.7464,35300.0
2009-12-11 14:10:00,48.21,48.22,48.17,48.22,20600.0,45.7369,45.7464,45.6989,45.7464,20600.0
2009-12-11 14:20:00,48.22,48.26,48.17,48.17,31100.0,45.7464,45.7843,45.6989,45.6989,31100.0
2009-12-11 14:30:00,48.18,48.21,48.11,48.11,21500.0,45.7084,45.7369,45.642,45.642,21500.0
2009-12-11 14:40:00,48.11,48.15,48.07,48.13,36700.0,45.642,45.68,45.6041,45.661,36700.0
2009-12-11 14:50:00,48.13,48.18,48.1,48.1,32900.0,45.661,45.7084,45.6325,45.6325,32900.0
2009-12-11 15:00:00,48.1,48.15,48.07,48.12,41800.0,45.6325,45.68,45.6041,45.6515,41800.0
2009-12-11 15:10:00,48.12,48.16,48.08,48.08,30500.0,45.6515,45.6895,45.6136,45.6136,30500.0
2009-12-11 15:20:00,48.08,48.15,48.07,48.13,53200.0,45.6136,45.68,45.6041,45.661,53200.0
2009-12-11 15:30:00,48.14,48.22,48.11,48.19,76100.0,45.6705,45.7464,45.642,45.7179,76100.0
2009-12-11 15:40:00,48.19,48.19,48.05,48.11,107100.0,45.7179,45.7179,45.5851,45.642,107100.0
2009-12-11 15:50:00,48.11,48.2,48.07,48.2,181600.0,45.642,45.7274,45.6041,45.7274,181600.0
2009-12-14 09:30:00,48.75,48.99,48.24,48.91,112200.0,46.2492,46.4769,45.7654,46.401,112200.0
2009-12-14 09:40:00,48.92,48.98,48.8,48.81,95000.0,46.4105,46.4674,46.2966,46.3061,95000.0
2009-12-14 09:50:00,48.8,48.92,48.7,48.92,79300.0,46.2966,46.4105,46.2018,46.4105,79300.0
2009-12-14 10:00:00,48.91,48.92,48.69,48.78,112800.0,46.401,46.4105,46.1923,46.2777,112800.0
2009-12-14 10:10:00,48.79,48.84,48.75,48.81,52000.0,46.2871,46.3346,46.2492,46.3061,52000.0
2009-12-14 10:20:00,48.82,48.84,48.8,48.8,62200.0,46.3156,46.3346,46.2966,46.2966,62200.0
2009-12-14 10:30:00,48.81,48.82,48.78,48.79,54700.0,46.3061,46.3156,46.2777,46.2871,54700.0
2009-12-14 10:40:00,48.79,48.86,48.79,48.83,61300.0,46.2871,46.3535,46.2871,46.3251,61300.0
2009-12-14 10:50:00,48.82,48.97,48.82,48.91,42800.0,46.3156,46.4579,46.3156,46.401,42800.0
2009-12-14 11:00:00,48.91,48.92,48.83,48.86,28600.0,46.401,46.4105,46.3251,46.3535,28600.0
2009-12-14 11:10:00,48.86,48.91,48.85,48.9,28200.0,46.3535,46.401,46.3441,46.3915,28200.0
2009-12-14 11:20:00,48.9,49.0,48.89,48.96,39100.0,46.3915,46.4864,46.382,46.4484,39100.0
2009-12-14 11:30:00,48.96,48.99,48.9,48.98,53400.0,46.4484,46.4769,46.3915,46.4674,53400.0
2009-12-14 11:40:00,48.98,49.0,48.96,48.98,24000.0,46.4674,46.4864,46.4484,46.4674,24000.0
2009-12-14 11:50:00,48.98,48.99,48.95,48.97,28700.0,46.4674,46.4769,46.4389,46.4579,28700.0
2009-12-14 12:00:00,48.98,48.98,48.93,48.98,32100.0,46.4674,46.4674,46.42,46.4674,32100.0
2009-12-14 12:10:00,48.98,48.99,48.97,48.99,19000.0,46.4674,46.4769,46.4579,46.4769,19000.0
2009-12-14 12:20:00,49.0,49.0,48.98,49.0,24200.0,46.4864,46.4864,46.4674,46.4864,24200.0
2009-12-14 12:30:00,49.0,49.0,48.99,49.0,35000.0,46.4864,46.4864,46.4769,46.4864,35000.0
2009-12-14 12:40:00,49.0,49.01,48.95,48.99,65300.0,46.4864,46.4959,46.4389,46.4769,65300.0
2009-12-14 12:50:00,49.0,49.0,48.93,48.96,36200.0,46.4864,46.4864,46.42,46.4484,36200.0
2009-12-14 13:00:00,48.96,48.96,48.85,48.85,51500.0,46.4484,46.4484,46.3441,46.3441,51500.0
2009-12-14 13:10:00,48.87,48.96,48.86,48.94,38800.0,46.363,46.4484,46.3535,46.4294,38800.0
2009-12-14 13:20:00,48.94,48.98,48.92,48.95,29200.0,46.4294,46.4674,46.4105,46.4389,29200.0
2009-12-14 13:30:00,48.95,48.98,48.88,48.92,35800.0,46.4389,46.4674,46.3725,46.4105,35800.0
2009-12-14 13:40:00,48.93,49.01,48.88,48.97,43000.0,46.42,46.4959,46.3725,46.4579,43000.0
2009-12-14 13:50:00,48.98,49.02,48.97,48.99,25600.0,46.4674,46.5053,46.4579,46.4769,25600.0
2009-12-14 14:00:00,49.0,49.0,48.99,49.0,13700.0,46.4864,46.4864,46.4769,46.4864,13700.0
2009-12-14 14:10:00,49.0,49.0,48.99,48.99,27100.0,46.4864,46.4864,46.4769,46.4769,27100.0
2009-12-14 14:20:00,48.99,49.0,48.98,48.99,42300.0,46.4769,46.4864,46.4674,46.4769,42300.0
2009-12-14 14:30:00,48.99,49.0,48.97,48.99,43700.0,46.4769,46.4864,46.4579,46.4769,43700.0
2009-12-14 14:40:00,48.98,49.0,48.98,48.99,47700.0,46.4674,46.4864,46.4674,46.4769,47700.0
2009-12-14 14:50:00,48.99,49.0,48.94,48.96,69700.0,46.4769,46.4864,46.4294,46.4484,69700.0
2009-12-14 15:00:00,48.97,49.0,48.93,48.98,64400.0,46.4579,46.4864,46.42,46.4674,64400.0
2009-12-14 15:10:00,48.98,49.0,48.98,48.98,44300.0,46.4674,46.4864,46.4674,46.4674,44300.0
2009-12-14 15:20:00,48.99,49.0,48.97,48.99,50600.0,46.4769,46.4864,46.4579,46.4769,50600.0
2009-12-14 15:30:00,49.0,49.0,48.98,49.0,62900.0,46.4864,46.4864,46.4674,46.4864,62900.0
2009-12-14 15:40:00,48.99,49.0,48.99,49.0,80000.0,46.4769,46.4864,46.4769,46.4864,80000.0
2009-12-14 15:50:00,49.0,49.0,48.99,48.99,140400.0,46.4864,46.4864,46.4769,46.4769,140400.0
2009-12-15 09:30:00,49.06,49.18,48.77,48.82,67100.0,46.5433,46.6571,46.2682,46.3156,67100.0
2009-12-15 09:40:00,48.82,48.93,48.75,48.88,88900.0,46.3156,46.42,46.2492,46.3725,88900.0
2009-12-15 09:50:00,48.88,48.92,48.82,48.89,86900.0,46.3725,46.4105,46.3156,46.382,86900.0
2009-12-15 10:00:00,48.88,48.91,48.8,48.82,90100.0,46.3725,46.401,46.2966,46.3156,90100.0
2009-12-15 10:10:00,48.83,48.89,48.81,48.88,78900.0,46.3251,46.382,46.3061,46.3725,78900.0
2009-12-15 10:20:00,48.88,48.9,48.84,48.9,95600.0,46.3725,46.3915,46.3346,46.3915,95600.0
2009-12-15 10:30:00,48.9,48.92,48.88,48.89,75600.0,46.3915,46.4105,46.3725,46.382,75600.0
2009-12-15 10:40:00,48.9,48.91,48.86,48.88,98500.0,46.3915,46.401,46.3535,46.3725,98500.0
2009-12-15 10:50:00,48.88,48.9,48.85,48.86,72900.0,46.3725,46.3915,46.3441,46.3535,72900.0
2009-12-15 11:00:00,48.87,48.87,48.8,48.86,84700.0,46.363,46.363,46.2966,46.3535,84700.0
2009-12-15 11:10:00,48.87,48.9,48.84,48.9,93300.0,46.363,46.3915,46.3346,46.3915,93300.0
2009-12-15 11:20:00,48.89,48.9,48.87,48.9,69600.0,46.382,46.3915,46.363,46.3915,69600.0
2009-12-15 11:30:00,48.9,48.9,48.86,48.87,86000.0,46.3915,46.3915,46.3535,46.363,86000.0
2009-12-15 11:40:00,48.87,48.9,48.85,48.85,64300.0,46.363,46.3915,46.3441,46.3441,64300.0
2009-12-15 11:50:00,48.86,48.89,48.85,48.88,44000.0,46.3535,46.382,46.3441,46.3725,44000.0
2009-12-15 12:00:00,48.88,48.89,48.88,48.88,45900.0,46.3725,46.382,46.3725,46.3725,45900.0
2009-12-15 12:10:00,48.88,48.89,48.86,48.86,59100.0,46.3725,46.382,46.3535,46.3535,59100.0
2009-12-15 12:20:00,48.86,48.87,48.8,48.86,98400.0,46.3535,46.363,46.2966,46.3535,98400.0
2009-12-15 12:30:00,48.87,48.89,48.86,48.88,48700.0,46.363,46.382,46.3535,46.3725,48700.0
2009-12-15 12:40:00,48.88,48.9,48.87,48.9,48100.0,46.3725,46.3915,46.363,46.3915,48100.0
2009-12-15 12:50:00,48.9,49.0,48.88,48.97,99600.0,46.3915,46.4864,46.3725,46.4579,99600.0
2009-12-15 13:00:00,48.97,49.0,48.9,48.97,58300.0,46.4579,46.4864,46.3915,46.4579,58300.0
2009-12-15 13:10:00,48.98,49.0,48.96,48.96,26400.0,46.4674,46.4864,46.4484,46.4484,26400.0
2009-12-15 13:20:00,48.96,48.98,48.9,48.93,45600.0,46.4484,46.4674,46.3915,46.42,45600.0
2009-12-15 13:30:00,48.93,48.97,48.92,48.97,51600.0,46.42,46.4579,46.4105,46.4579,51600.0
2009-12-15 13:40:00,48.97,48.99,48.92,48.94,63700.0,46.4579,46.4769,46.4105,46.4294,63700.0
2009-12-15 13:50:00,48.94,48.96,48.9,48.9,35400.0,46.4294,46.4484,46.3915,46.3915,35400.0
2009-12-15 14:00:00,48.92,48.97,48.88,48.96,67500.0,46.4105,46.4579,46.3725,46.4484,67500.0
2009-12-15 14:10:00,48.97,49.03,48.94,48.96,204900.0,46.4579,46.5148,46.4294,46.4484,204900.0
2009-12-15 14:20:00,48.97,49.0,48.88,49.0,101700.0,46.4579,46.4864,46.3725,46.4864,101700.0
2009-12-15 14:30:00,48.99,49.0,48.96,48.99,59900.0,46.4769,46.4864,46.4484,46.4769,59900.0
2009-12-15 14:40:00,48.99,49.0,48.97,48.99,35900.0,46.4769,46.4864,46.4579,46.4769,35900.0
2009-12-15 14:50:00,48.99,49.0,48.96,48.99,26500.0,46.4769,46.4864,46.4484,46.4769,26500.0
2009-12-15 15:00:00,48.99,49.0,48.98,48.98,37700.0,46.4769,46.4864,46.4674,46.4674,37700.0
2009-12-15 15:10:00,48.99,48.99,48.95,48.95,60800.0,46.4769,46.4769,46.4389,46.4389,60800.0
2009-12-15 15:20:00,48.96,48.98,48.88,48.96,75100.0,46.4484,46.4674,46.3725,46.4484,75100.0
2009-12-15 15:30:00,48.95,48.99,48.91,48.95,68100.0,46.4389,46.4769,46.401,46.4389,68100.0
2009-12-15 15:40:00,48.95,48.99,48.93,48.99,105100.0,46.4389,46.4769,46.42,46.4769,105100.0
2009-12-15 15:50:00,48.99,49.0,48.96,48.99,163400.0,46.4769,46.4864,46.4484,46.4769,163400.0
2009-12-16 09:30:00,49.32,49.7,49.08,49.27,86800.0,46.79,47.1505,46.5623,46.7425,86800.0
2009-12-16 09:40:00,49.28,49.3,49.17,49.21,66400.0,46.752,46.771,46.6476,46.6856,66400.0
2009-12-16 09:50:00,49.2,49.27,49.12,49.17,60700.0,46.6761,46.7425,46.6002,46.6476,60700.0
2009-12-16 10:00:00,49.17,49.27,49.13,49.16,97600.0,46.6476,46.7425,46.6097,46.6382,97600.0
2009-12-16 10:10:00,49.16,49.22,49.12,49.13,55100.0,46.6382,46.6951,46.6002,46.6097,55100.0
2009-12-16 10:20:00,49.14,49.15,49.05,49.14,69900.0,46.6192,46.6287,46.5338,46.6192,69900.0
2009-12-16 10:30:00,49.15,49.23,49.12,49.2,56100.0,46.6287,46.7046,46.6002,46.6761,56100.0
2009-12-16 10:40:00,49.2,49.23,49.17,49.22,44000.0,46.6761,46.7046,46.6476,46.6951,44000.0
2009-12-16 10:50:00,49.23,49.26,49.22,49.22,59000.0,46.7046,46.733,46.6951,46.6951,59000.0
2009-12-16 11:00:00,49.23,49.26,49.14,49.19,43200.0,46.7046,46.733,46.6192,46.6666,43200.0
2009-12-16 11:10:00,49.19,49.19,49.13,49.16,25400.0,46.6666,46.6666,46.6097,46.6382,25400.0
2009-12-16 11:20:00,49.17,49.2,49.16,49.19,27200.0,46.6476,46.6761,46.6382,46.6666,27200.0
2009-12-16 11:30:00,49.2,49.22,49.14,49.17,54700.0,46.6761,46.6951,46.6192,46.6476,54700.0
2009-12-16 11:40:00,49.17,49.2,49.15,49.15,36100.0,46.6476,46.6761,46.6287,46.6287,36100.0
2009-12-16 11:50:00,49.15,49.16,49.11,49.13,25900.0,46.6287,46.6382,46.5907,46.6097,25900.0
2009-12-16 12:00:00,49.13,49.15,49.04,49.04,58200.0,46.6097,46.6287,46.5243,46.5243,58200.0
2009-12-16 12:10:00,49.04,49.07,49.04,49.06,41800.0,46.5243,46.5528,46.5243,46.5433,41800.0
2009-12-16 12:20:00,49.06,49.15,49.05,49.15,43000.0,46.5433,46.6287,46.5338,46.6287,43000.0
2009-12-16 12:30:00,49.15,49.15,49.11,49.15,47800.0,46.6287,46.6287,46.5907,46.6287,47800.0
2009-12-16 12:40:00,49.15,49.15,49.14,49.15,23000.0,46.6287,46.6287,46.6192,46.6287,23000.0
2009-12-16 12:50:00,49.15,49.15,49.13,49.13,28600.0,46.6287,46.6287,46.6097,46.6097,28600.0
2009-12-16 13:00:00,49.14,49.15,49.13,49.14,22700.0,46.6192,46.6287,46.6097,46.6192,22700.0
2009-12-16 13:10:00,49.15,49.2,49.14,49.2,35500.0,46.6287,46.6761,46.6192,46.6761,35500.0
2009-12-16 13:20:00,49.2,49.22,49.18,49.2,35900.0,46.6761,46.6951,46.6571,46.6761,35900.0
2009-12-16 13:30:00,49.2,49.2,49.16,49.16,35100.0,46.6761,46.6761,46.6382,46.6382,35100.0
2009-12-16 13:40:00,49.17,49.2,49.15,49.2,60900.0,46.6476,46.6761,46.6287,46.6761,60900.0
2009-12-16 13:50:00,49.2,49.22,49.15,49.15,64800.0,46.6761,46.6951,46.6287,46.6287,64800.0
2009-12-16 14:00:00,49.16,49.19,49.11,49.15,68600.0,46.6382,46.6666,46.5907,46.6287,68600.0
2009-12-16 14:10:00,49.15,49.2,49.06,49.19,66800.0,46.6287,46.6761,46.5433,46.6666,66800.0
2009-12-16 14:20:00,49.2,49.2,49.07,49.19,45300.0,46.6761,46.6761,46.5528,46.6666,45300.0
2009-12-16 14:30:00,49.19,49.19,49.1,49.17,45100.0,46.6666,46.6666,46.5812,46.6476,45100.0
2009-12-16 14:40:00,49.17,49.17,49.08,49.1,67500.0,46.6476,46.6476,46.5623,46.5812,67500.0
2009-12-16 14:50:00,49.09,49.13,49.03,49.06,86300.0,46.5717,46.6097,46.5148,46.5433,86300.0
2009-12-16 15:00:00,49.07,49.13,49.04,49.12,73500.0,46.5528,46.6097,46.5243,46.6002,73500.0
2009-12-16 15:10:00,49.13,49.16,49.06,49.15,45500.0,46.6097,46.6382,46.5433,46.6287,45500.0
2009-12-16 15:20:00,49.15,49.17,48.89,48.92,94500.0,46.6287,46.6476,46.382,46.4105,94500.0
2009-12-16 15:30:00,48.92,48.99,48.92,48.97,67100.0,46.4105,46.4769,46.4105,46.4579,67100.0
2009-12-16 15:40:00,48.97,49.01,48.93,48.96,95700.0,46.4579,46.4959,46.42,46.4484,95700.0
2009-12-16 15:50:00,48.96,49.0,48.94,49.0,301900.0,46.4484,46.4864,46.4294,46.4864,301900.0
2009-12-17 09:30:00,48.62,48.77,48.5,48.61,70300.0,46.1259,46.2682,46.012,46.1164,70300.0
2009-12-17 09:40:00,48.63,48.78,48.59,48.75,76400.0,46.1353,46.2777,46.0974,46.2492,76400.0
2009-12-17 09:50:00,48.75,48.76,48.57,48.58,119100.0,46.2492,46.2587,46.0784,46.0879,119100.0
2009-12-17 10:00:00,48.59,48.68,48.54,48.63,131200.0,46.0974,46.1828,46.05,46.1353,131200.0
2009-12-17 10:10:00,48.63,48.69,48.61,48.66,51000.0,46.1353,46.1923,46.1164,46.1638,51000.0
2009-12-17 10:20:00,48.68,48.75,48.63,48.67,78200.0,46.1828,46.2492,46.1353,46.1733,78200.0
2009-12-17 10:30:00,48.67,48.7,48.62,48.69,48800.0,46.1733,46.2018,46.1259,46.1923,48800.0
2009-12-17 10:40:00,48.69,48.78,48.65,48.78,33300.0,46.1923,46.2777,46.1543,46.2777,33300.0
2009-12-17 10:50:00,48.79,48.81,48.7,48.79,32700.0,46.2871,46.3061,46.2018,46.2871,32700.0
2009-12-17 11:00:00,48.8,48.88,48.77,48.77,46300.0,46.2966,46.3725,46.2682,46.2682,46300.0
2009-12-17 11:10:00,48.77,48.81,48.7,48.8,22000.0,46.2682,46.3061,46.2018,46.2966,22000.0
2009-12-17 11:20:00,48.8,48.86,48.67,48.67,38100.0,46.2966,46.3535,46.1733,46.1733,38100.0
2009-12-17 11:30:00,48.68,48.78,48.62,48.74,102300.0,46.1828,46.2777,46.1259,46.2397,102300.0
2009-12-17 11:40:00,48.74,48.75,48.63,48.63,40500.0,46.2397,46.2492,46.1353,46.1353,40500.0
2009-12-17 11:50:00,48.64,48.68,48.61,48.65,67100.0,46.1448,46.1828,46.1164,46.1543,67100.0
2009-12-17 12:00:00,48.65,48.67,48.61,48.65,50800.0,46.1543,46.1733,46.1164,46.1543,50800.0
2009-12-17 12:10:00,48.66,48.76,48.65,48.75,39800.0,46.1638,46.2587,46.1543,46.2492,39800.0
2009-12-17 12:20:00,48.76,48.77,48.63,48.65,43000.0,46.2587,46.2682,46.1353,46.1543,43000.0
2009-12-17 12:30:00,48.65,48.67,48.6,48.62,44000.0,46.1543,46.1733,46.1069,46.1259,44000.0
2009-12-17 12:40:00,48.63,48.63,48.55,48.58,51400.0,46.1353,46.1353,46.0595,46.0879,51400.0
2009-12-17 12:50:00,48.58,48.61,48.55,48.6,52900.0,46.0879,46.1164,46.0595,46.1069,52900.0
2009-12-17 13:00:00,48.61,48.62,48.5,48.52,66800.0,46.1164,46.1259,46.012,46.031,66800.0
2009-12-17 13:10:00,48.52,48.56,48.5,48.56,68300.0,46.031,46.0689,46.012,46.0689,68300.0
2009-12-17 13:20:00,48.56,48.56,48.5,48.56,45200.0,46.0689,46.0689,46.012,46.0689,45200.0
2009-12-17 13:30:00,48.56,48.65,48.53,48.62,63300.0,46.0689,46.1543,46.0405,46.1259,63300.0
2009-12-17 13:40:00,48.63,48.67,48.59,48.6,44900.0,46.1353,46.1733,46.0974,46.1069,44900.0
2009-12-17 13:50:00,48.6,48.65,48.59,48.62,72900.0,46.1069,46.1543,46.0974,46.1259,72900.0
2009-12-17 14:00:00,48.62,48.65,48.59,48.65,44400.0,46.1259,46.1543,46.0974,46.1543,44400.0
2009-12-17 14:10:00,48.65,48.65,48.58,48.6,46800.0,46.1543,46.1543,46.0879,46.1069,46800.0
2009-12-17 14:20:00,48.6,48.7,48.6,48.66,43700.0,46.1069,46.2018,46.1069,46.1638,43700.0
2009-12-17 14:30:00,48.67,48.71,48.64,48.69,44700.0,46.1733,46.2112,46.1448,46.1923,44700.0
2009-12-17 14:40:00,48.7,48.7,48.58,48.6,35700.0,46.2018,46.2018,46.0879,46.1069,35700.0
2009-12-17 14:50:00,48.6,48.6,48.54,48.58,63500.0,46.1069,46.1069,46.05,46.0879,63500.0
2009-12-17 15:00:00,48.58,48.67,48.57,48.66,59600.0,46.0879,46.1733,46.0784,46.1638,59600.0
2009-12-17 15:10:00,48.65,48.67,48.57,48.6,96200.0,46.1543,46.1733,46.0784,46.1069,96200.0
2009-12-17 15:20:00,48.61,48.64,48.58,48.59,64400.0,46.1164,46.1448,46.0879,46.0974,64400.0
2009-12-17 15:30:00,48.59,48.66,48.58,48.59,92300.0,46.0974,46.1638,46.0879,46.0974,92300.0
2009-12-17 15:40:00,48.58,48.64,48.53,48.62,146100.0,46.0879,46.1448,46.0405,46.1259,146100.0
2009-12-17 15:50:00,48.61,48.62,48.54,48.58,263100.0,46.1164,46.1259,46.05,46.0879,263100.0
2009-12-18 09:30:00,48.76,48.88,48.55,48.61,642100.0,46.2587,46.3725,46.0595,46.1164,642100.0
2009-12-18 09:40:00,48.6,48.64,48.36,48.49,83300.0,46.1069,46.1448,45.8792,46.0025,83300.0
2009-12-18 09:50:00,48.49,48.52,48.41,48.45,63700.0,46.0025,46.031,45.9266,45.9646,63700.0
2009-12-18 10:00:00,48.45,48.47,48.36,48.44,79600.0,45.9646,45.9836,45.8792,45.9551,79600.0
2009-12-18 10:10:00,48.43,48.47,48.34,48.34,127100.0,45.9456,45.9836,45.8602,45.8602,127100.0
2009-12-18 10:20:00,48.35,48.35,48.23,48.25,54800.0,45.8697,45.8697,45.7559,45.7748,54800.0
2009-12-18 10:30:00,48.25,48.25,48.03,48.16,107800.0,45.7748,45.7748,45.5661,45.6895,107800.0
2009-12-18 10:40:00,48.15,48.21,48.1,48.17,33100.0,45.68,45.7369,45.6325,45.6989,33100.0
2009-12-18 10:50:00,48.17,48.2,48.09,48.2,33200.0,45.6989,45.7274,45.623,45.7274,33200.0
2009-12-18 11:00:00,48.21,48.27,48.12,48.12,37000.0,45.7369,45.7938,45.6515,45.6515,37000.0
2009-12-18 11:10:00,48.11,48.17,48.04,48.13,42600.0,45.642,45.6989,45.5756,45.661,42600.0
2009-12-18 11:20:00,48.13,48.2,48.06,48.15,35500.0,45.661,45.7274,45.5946,45.68,35500.0
2009-12-18 11:30:00,48.15,48.15,47.96,47.99,39500.0,45.68,45.68,45.4997,45.5282,39500.0
2009-12-18 11:40:00,47.99,47.99,47.83,47.85,49400.0,45.5282,45.5282,45.3764,45.3954,49400.0
2009-12-18 11:50:00,47.85,47.91,47.82,47.87,52700.0,45.3954,45.4523,45.3669,45.4143,52700.0
2009-12-18 12:00:00,47.86,47.89,47.83,47.88,35000.0,45.4048,45.4333,45.3764,45.4238,35000.0
2009-12-18 12:10:00,47.88,48.0,47.87,47.97,32700.0,45.4238,45.5377,45.4143,45.5092,32700.0
2009-12-18 12:20:00,47.96,48.02,47.94,48.01,30100.0,45.4997,45.5566,45.4807,45.5472,30100.0
2009-12-18 12:30:00,48.01,48.04,48.01,48.02,26000.0,45.5472,45.5756,45.5472,45.5566,26000.0
2009-12-18 12:40:00,48.03,48.03,47.96,47.99,44100.0,45.5661,45.5661,45.4997,45.5282,44100.0
2009-12-18 12:50:00,47.99,48.03,47.97,48.01,46400.0,45.5282,45.5661,45.5092,45.5472,46400.0
2009-12-18 13:00:00,48.02,48.02,48.0,48.01,13000.0,45.5566,45.5566,45.5377,45.5472,13000.0
2009-12-18 13:10:00,48.0,48.04,47.97,48.0,37800.0,45.5377,45.5756,45.5092,45.5377,37800.0
2009-12-18 13:20:00,48.0,48.13,47.97,48.1,41900.0,45.5377,45.661,45.5092,45.6325,41900.0
2009-12-18 13:30:00,48.11,48.11,48.06,48.09,21600.0,45.642,45.642,45.5946,45.623,21600.0
2009-12-18 13:40:00,48.09,48.14,48.09,48.14,17200.0,45.623,45.6705,45.623,45.6705,17200.0
2009-12-18 13:50:00,48.13,48.19,48.13,48.18,42300.0,45.661,45.7179,45.661,45.7084,42300.0
2009-12-18 14:00:00,48.18,48.2,48.17,48.19,23700.0,45.7084,45.7274,45.6989,45.7179,23700.0
2009-12-18 14:10:00,48.19,48.2,48.16,48.18,37400.0,45.7179,45.7274,45.6895,45.7084,37400.0
2009-12-18 14:20:00,48.18,48.2,48.15,48.16,37900.0,45.7084,45.7274,45.68,45.6895,37900.0
2009-12-18 14:30:00,48.16,48.17,48.14,48.16,17700.0,45.6895,45.6989,45.6705,45.6895,17700.0
2009-12-18 14:40:00,48.16,48.22,48.15,48.15,37700.0,45.6895,45.7464,45.68,45.68,37700.0
2009-12-18 14:50:00,48.15,48.18,48.14,48.16,32400.0,45.68,45.7084,45.6705,45.6895,32400.0
2009-12-18 15:00:00,48.16,48.22,48.16,48.2,48700.0,45.6895,45.7464,45.6895,45.7274,48700.0
2009-12-18 15:10:00,48.21,48.21,48.16,48.2,52300.0,45.7369,45.7369,45.6895,45.7274,52300.0
2009-12-18 15:20:00,48.2,48.21,48.16,48.17,61200.0,45.7274,45.7369,45.6895,45.6989,61200.0
2009-12-18 15:30:00,48.17,48.19,48.14,48.15,39100.0,45.6989,45.7179,45.6705,45.68,39100.0
2009-12-18 15:40:00,48.16,48.28,48.13,48.27,109100.0,45.6895,45.8033,45.661,45.7938,109100.0
2009-12-18 15:50:00,48.27,48.34,48.24,48.34,154700.0,45.7938,45.8602,45.7654,45.8602,154700.0
2009-12-21 09:30:00,48.63,48.99,48.54,48.84,68000.0,46.1353,46.4769,46.05,46.3346,68000.0
2009-12-21 09:40:00,48.81,48.97,48.78,48.92,35700.0,46.3061,46.4579,46.2777,46.4105,35700.0
2009-12-21 09:50:00,48.91,48.91,48.67,48.68,93100.0,46.401,46.401,46.1733,46.1828,93100.0
2009-12-21 10:00:00,48.69,48.81,48.62,48.79,64200.0,46.1923,46.3061,46.1259,46.2871,64200.0
2009-12-21 10:10:00,48.78,48.78,48.67,48.71,43700.0,46.2777,46.2777,46.1733,46.2112,43700.0
2009-12-21 10:20:00,48.73,48.79,48.63,48.63,56200.0,46.2302,46.2871,46.1353,46.1353,56200.0
2009-12-21 10:30:00,48.63,48.64,48.54,48.55,34800.0,46.1353,46.1448,46.05,46.0595,34800.0
2009-12-21 10:40:00,48.55,48.56,48.48,48.51,46100.0,46.0595,46.0689,45.993,46.0215,46100.0
2009-12-21 10:50:00,48.51,48.51,48.4,48.4,91500.0,46.0215,46.0215,45.9171,45.9171,91500.0
2009-12-21 11:00:00,48.41,48.41,48.35,48.4,59600.0,45.9266,45.9266,45.8697,45.9171,59600.0
2009-12-21 11:10:00,48.4,48.4,48.35,48.35,35800.0,45.9171,45.9171,45.8697,45.8697,35800.0
2009-12-21 11:20:00,48.36,48.38,48.32,48.33,45300.0,45.8792,45.8982,45.8412,45.8507,45300.0
2009-12-21 11:30:00,48.32,48.39,48.3,48.37,99100.0,45.8412,45.9077,45.8223,45.8887,99100.0
2009-12-21 11:40:00,48.37,48.38,48.34,48.35,53200.0,45.8887,45.8982,45.8602,45.8697,53200.0
2009-12-21 11:50:00,48.35,48.35,48.14,48.15,136100.0,45.8697,45.8697,45.6705,45.68,136100.0
2009-12-21 12:00:00,48.14,48.33,48.12,48.28,127000.0,45.6705,45.8507,45.6515,45.8033,127000.0
2009-12-21 12:10:00,48.28,48.36,48.28,48.35,61100.0,45.8033,45.8792,45.8033,45.8697,61100.0
2009-12-21 12:20:00,48.35,48.42,48.35,48.39,56800.0,45.8697,45.9361,45.8697,45.9077,56800.0
2009-12-21 12:30:00,48.4,48.41,48.38,48.39,47400.0,45.9171,45.9266,45.8982,45.9077,47400.0
2009-12-21 12:40:00,48.39,48.44,48.36,48.37,38100.0,45.9077,45.9551,45.8792,45.8887,38100.0
2009-12-21 12:50:00,48.37,48.41,48.36,48.37,30100.0,45.8887,45.9266,45.8792,45.8887,30100.0
2009-12-21 13:00:00,48.37,48.38,48.31,48.35,36900.0,45.8887,45.8982,45.8318,45.8697,36900.0
2009-12-21 13:10:00,48.35,48.41,48.33,48.33,43100.0,45.8697,45.9266,45.8507,45.8507,43100.0
2009-12-21 13:20:00,48.34,48.41,48.33,48.39,72000.0,45.8602,45.9266,45.8507,45.9077,72000.0
2009-12-21 13:30:00,48.39,48.4,48.35,48.36,35700.0,45.9077,45.9171,45.8697,45.8792,35700.0
2009-12-21 13:40:00,48.38,48.42,48.35,48.41,44100.0,45.8982,45.9361,45.8697,45.9266,44100.0
2009-12-21 13:50:00,48.4,48.42,48.39,48.41,40300.0,45.9171,45.9361,45.9077,45.9266,40300.0
2009-12-21 14:00:00,48.41,48.44,48.37,48.41,51900.0,45.9266,45.9551,45.8887,45.9266,51900.0
2009-12-21 14:10:00,48.42,48.42,48.4,48.41,24500.0,45.9361,45.9361,45.9171,45.9266,24500.0
2009-12-21 14:20:00,48.41,48.44,48.37,48.44,54300.0,45.9266,45.9551,45.8887,45.9551,54300.0
2009-12-21 14:30:00,48.44,48.45,48.43,48.44,29000.0,45.9551,45.9646,45.9456,45.9551,29000.0
2009-12-21 14:40:00,48.44,48.49,48.43,48.44,28400.0,45.9551,46.0025,45.9456,45.9551,28400.0
2009-12-21 14:50:00,48.44,48.45,48.43,48.44,14600.0,45.9551,45.9646,45.9456,45.9551,14600.0
2009-12-21 15:00:00,48.43,48.44,48.39,48.39,35800.0,45.9456,45.9551,45.9077,45.9077,35800.0
2009-12-21 15:10:00,48.39,48.41,48.35,48.39,57600.0,45.9077,45.9266,45.8697,45.9077,57600.0
2009-12-21 15:20:00,48.39,48.45,48.39,48.45,41000.0,45.9077,45.9646,45.9077,45.9646,41000.0
2009-12-21 15:30:00,48.45,48.48,48.4,48.48,49800.0,45.9646,45.993,45.9171,45.993,49800.0
2009-12-21 15:40:00,48.48,48.5,48.44,48.48,58600.0,45.993,46.012,45.9551,45.993,58600.0
2009-12-21 15:50:00,48.49,48.57,48.48,48.54,109200.0,46.0025,46.0784,45.993,46.05,109200.0
2009-12-22 09:30:00,48.53,48.85,48.45,48.81,47300.0,46.0405,46.3441,45.9646,46.3061,47300.0
2009-12-22 09:40:00,48.78,48.81,48.58,48.6,30700.0,46.2777,46.3061,46.0879,46.1069,30700.0
2009-12-22 09:50:00,48.61,48.71,48.58,48.62,38100.0,46.1164,46.2112,46.0879,46.1259,38100.0
2009-12-22 10:00:00,48.62,48.74,48.58,48.7,34300.0,46.1259,46.2397,46.0879,46.2018,34300.0
2009-12-22 10:10:00,48.7,48.73,48.65,48.69,31300.0,46.2018,46.2302,46.1543,46.1923,31300.0
2009-12-22 10:20:00,48.7,48.71,48.64,48.65,18300.0,46.2018,46.2112,46.1448,46.1543,18300.0
2009-12-22 10:30:00,48.64,48.64,48.55,48.57,28200.0,46.1448,46.1448,46.0595,46.0784,28200.0
2009-12-22 10:40:00,48.57,48.57,48.45,48.45,19200.0,46.0784,46.0784,45.9646,45.9646,19200.0
2009-12-22 10:50:00,48.44,48.46,48.43,48.44,21200.0,45.9551,45.9741,45.9456,45.9551,21200.0
2009-12-22 11:00:00,48.44,48.45,48.36,48.38,55300.0,45.9551,45.9646,45.8792,45.8982,55300.0
2009-12-22 11:10:00,48.39,48.52,48.39,48.49,19200.0,45.9077,46.031,45.9077,46.0025,19200.0
2009-12-22 11:20:00,48.49,48.54,48.44,48.47,49600.0,46.0025,46.05,45.9551,45.9836,49600.0
2009-12-22 11:30:00,48.48,48.56,48.44,48.54,13300.0,45.993,46.0689,45.9551,46.05,13300.0
2009-12-22 11:40:00,48.54,48.62,48.54,48.62,9200.0,46.05,46.1259,46.05,46.1259,9200.0
2009-12-22 11:50:00,48.63,48.63,48.55,48.56,18700.0,46.1353,46.1353,46.0595,46.0689,18700.0
2009-12-22 12:00:00,48.55,48.6,48.53,48.58,13700.0,46.0595,46.1069,46.0405,46.0879,13700.0
2009-12-22 12:10:00,48.59,48.66,48.58,48.65,9300.0,46.0974,46.1638,46.0879,46.1543,9300.0
2009-12-22 12:20:00,48.65,48.67,48.63,48.64,19500.0,46.1543,46.1733,46.1353,46.1448,19500.0
2009-12-22 12:30:00,48.64,48.7,48.63,48.64,38800.0,46.1448,46.2018,46.1353,46.1448,38800.0
2009-12-22 12:40:00,48.64,48.65,48.6,48.63,19300.0,46.1448,46.1543,46.1069,46.1353,19300.0
2009-12-22 12:50:00,48.62,48.68,48.61,48.63,23200.0,46.1259,46.1828,46.1164,46.1353,23200.0
2009-12-22 13:00:00,48.62,48.7,48.62,48.69,26700.0,46.1259,46.2018,46.1259,46.1923,26700.0
2009-12-22 13:10:00,48.71,48.73,48.65,48.65,45600.0,46.2112,46.2302,46.1543,46.1543,45600.0
2009-12-22 13:20:00,48.65,48.67,48.6,48.64,35900.0,46.1543,46.1733,46.1069,46.1448,35900.0
2009-12-22 13:30:00,48.65,48.69,48.63,48.69,31700.0,46.1543,46.1923,46.1353,46.1923,31700.0
2009-12-22 13:40:00,48.68,48.69,48.65,48.65,14600.0,46.1828,46.1923,46.1543,46.1543,14600.0
2009-12-22 13:50:00,48.65,48.71,48.64,48.71,20000.0,46.1543,46.2112,46.1448,46.2112,20000.0
2009-12-22 14:00:00,48.7,48.75,48.69,48.74,33700.0,46.2018,46.2492,46.1923,46.2397,33700.0
2009-12-22 14:10:00,48.75,48.83,48.73,48.83,50000.0,46.2492,46.3251,46.2302,46.3251,50000.0
2009-12-22 14:20:00,48.83,48.88,48.82,48.87,47900.0,46.3251,46.3725,46.3156,46.363,47900.0
2009-12-22 14:30:00,48.86,48.89,48.86,48.89,31000.0,46.3535,46.382,46.3535,46.382,31000.0
2009-12-22 14:40:00,48.88,48.93,48.86,48.91,47000.0,46.3725,46.42,46.3535,46.401,47000.0
2009-12-22 14:50:00,48.91,48.99,48.91,48.99,77100.0,46.401,46.4769,46.401,46.4769,77100.0
2009-12-22 15:00:00,48.99,48.99,48.87,48.88,37100.0,46.4769,46.4769,46.363,46.3725,37100.0
2009-12-22 15:10:00,48.88,48.98,48.85,48.98,52100.0,46.3725,46.4674,46.3441,46.4674,52100.0
2009-12-22 15:20:00,48.97,49.03,48.97,49.02,58200.0,46.4579,46.5148,46.4579,46.5053,58200.0
2009-12-22 15:30:00,49.02,49.08,49.01,49.07,82400.0,46.5053,46.5623,46.4959,46.5528,82400.0
2009-12-22 15:40:00,49.06,49.08,49.03,49.07,112500.0,46.5433,46.5623,46.5148,46.5528,112500.0
2009-12-22 15:50:00,49.07,49.08,49.0,49.04,165800.0,46.5528,46.5623,46.4864,46.5243,165800.0
2009-12-23 09:30:00,49.0,49.33,48.99,49.33,27600.0,46.4864,46.7994,46.4769,46.7994,27600.0
2009-12-23 09:40:00,49.33,49.36,49.19,49.36,34600.0,46.7994,46.8279,46.6666,46.8279,34600.0
2009-12-23 09:50:00,49.37,49.38,49.25,49.29,25900.0,46.8374,46.8469,46.7235,46.7615,25900.0
2009-12-23 10:00:00,49.28,49.3,49.07,49.15,48100.0,46.752,46.771,46.5528,46.6287,48100.0
2009-12-23 10:10:00,49.14,49.15,49.09,49.11,33600.0,46.6192,46.6287,46.5717,46.5907,33600.0
2009-12-23 10:20:00,49.1,49.1,49.03,49.07,26700.0,46.5812,46.5812,46.5148,46.5528,26700.0
2009-12-23 10:30:00,49.09,49.09,49.07,49.09,30700.0,46.5717,46.5717,46.5528,46.5717,30700.0
2009-12-23 10:40:00,49.09,49.12,49.08,49.11,26300.0,46.5717,46.6002,46.5623,46.5907,26300.0
2009-12-23 10:50:00,49.11,49.12,49.09,49.11,18400.0,46.5907,46.6002,46.5717,46.5907,18400.0
2009-12-23 11:00:00,49.11,49.13,49.09,49.12,34500.0,46.5907,46.6097,46.5717,46.6002,34500.0
2009-12-23 11:10:00,49.11,49.15,49.11,49.15,14000.0,46.5907,46.6287,46.5907,46.6287,14000.0
2009-12-23 11:20:00,49.14,49.15,49.12,49.14,23000.0,46.6192,46.6287,46.6002,46.6192,23000.0
2009-12-23 11:30:00,49.14,49.15,49.13,49.14,18300.0,46.6192,46.6287,46.6097,46.6192,18300.0
2009-12-23 11:40:00,49.14,49.14,49.08,49.1,26900.0,46.6192,46.6192,46.5623,46.5812,26900.0
2009-12-23 11:50:00,49.08,49.1,49.04,49.04,27400.0,46.5623,46.5812,46.5243,46.5243,27400.0
2009-12-23 12:00:00,49.05,49.06,48.98,48.98,29800.0,46.5338,46.5433,46.4674,46.4674,29800.0
2009-12-23 12:10:00,48.99,49.0,48.96,48.99,15100.0,46.4769,46.4864,46.4484,46.4769,15100.0
2009-12-23 12:20:00,49.0,49.0,48.99,49.0,7700.0,46.4864,46.4864,46.4769,46.4864,7700.0
2009-12-23 12:30:00,48.99,49.0,48.93,48.99,19800.0,46.4769,46.4864,46.42,46.4769,19800.0
2009-12-23 12:40:00,49.0,49.0,48.99,48.99,15400.0,46.4864,46.4864,46.4769,46.4769,15400.0
2009-12-23 12:50:00,48.99,49.02,48.94,48.94,22300.0,46.4769,46.5053,46.4294,46.4294,22300.0
2009-12-23 13:00:00,48.95,48.97,48.92,48.93,76200.0,46.4389,46.4579,46.4105,46.42,76200.0
2009-12-23 13:10:00,48.92,48.93,48.91,48.92,10700.0,46.4105,46.42,46.401,46.4105,10700.0
2009-12-23 13:20:00,48.93,48.95,48.92,48.94,20900.0,46.42,46.4389,46.4105,46.4294,20900.0
2009-12-23 13:30:00,48.94,49.01,48.94,49.0,54100.0,46.4294,46.4959,46.4294,46.4864,54100.0
2009-12-23 13:40:00,49.0,49.01,48.95,48.95,27200.0,46.4864,46.4959,46.4389,46.4389,27200.0
2009-12-23 13:50:00,48.96,48.99,48.96,48.96,12200.0,46.4484,46.4769,46.4484,46.4484,12200.0
2009-12-23 14:00:00,48.96,48.97,48.94,48.95,21100.0,46.4484,46.4579,46.4294,46.4389,21100.0
2009-12-23 14:10:00,48.95,49.0,48.94,48.99,24700.0,46.4389,46.4864,46.4294,46.4769,24700.0
2009-12-23 14:20:00,48.98,49.01,48.97,48.97,53800.0,46.4674,46.4959,46.4579,46.4579,53800.0
2009-12-23 14:30:00,48.97,49.01,48.97,48.98,30600.0,46.4579,46.4959,46.4579,46.4674,30600.0
2009-12-23 14:40:00,48.98,49.01,48.98,48.99,28500.0,46.4674,46.4959,46.4674,46.4769,28500.0
2009-12-23 14:50:00,49.0,49.0,48.99,49.0,13900.0,46.4864,46.4864,46.4769,46.4864,13900.0
2009-12-23 15:00:00,48.99,49.01,48.99,49.0,37600.0,46.4769,46.4959,46.4769,46.4864,37600.0
2009-12-23 15:10:00,49.0,49.0,48.99,48.99,22300.0,46.4864,46.4864,46.4769,46.4769,22300.0
2009-12-23 15:20:00,49.0,49.0,48.99,49.0,30800.0,46.4864,46.4864,46.4769,46.4864,30800.0
2009-12-23 15:30:00,49.0,49.0,48.96,48.99,45500.0,46.4864,46.4864,46.4484,46.4769,45500.0
2009-12-23 15:40:00,49.0,49.0,48.98,48.99,65000.0,46.4864,46.4864,46.4674,46.4769,65000.0
2009-12-23 15:50:00,48.99,49.01,48.96,48.98,168600.0,46.4769,46.4959,46.4484,46.4674,168600.0
2009-12-24 09:30:00,48.92,49.2,48.73,48.94,37400.0,46.4105,46.6761,46.2302,46.4294,37400.0
2009-12-24 09:40:00,48.94,48.99,48.85,48.96,18200.0,46.4294,46.4769,46.3441,46.4484,18200.0
2009-12-24 09:50:00,48.97,49.0,48.92,48.92,15100.0,46.4579,46.4864,46.4105,46.4105,15100.0
2009-12-24 10:00:00,48.93,49.0,48.93,48.95,32800.0,46.42,46.4864,46.42,46.4389,32800.0
2009-12-24 10:10:00,48.95,48.98,48.88,48.98,17200.0,46.4389,46.4674,46.3725,46.4674,17200.0
2009-12-24 10:20:00,48.98,48.98,48.94,48.94,12400.0,46.4674,46.4674,46.4294,46.4294,12400.0
2009-12-24 10:30:00,48.94,48.94,48.88,48.89,11800.0,46.4294,46.4294,46.3725,46.382,11800.0
2009-12-24 10:40:00,48.89,48.9,48.84,48.84,22600.0,46.382,46.3915,46.3346,46.3346,22600.0
2009-12-24 10:50:00,48.84,48.86,48.8,48.83,38500.0,46.3346,46.3535,46.2966,46.3251,38500.0
2009-12-24 11:00:00,48.83,48.85,48.72,48.73,28000.0,46.3251,46.3441,46.2207,46.2302,28000.0
2009-12-24 11:10:00,48.73,48.75,48.68,48.68,21600.0,46.2302,46.2492,46.1828,46.1828,21600.0
2009-12-24 11:20:00,48.68,48.77,48.66,48.77,17200.0,46.1828,46.2682,46.1638,46.2682,17200.0
2009-12-24 11:30:00,48.77,48.81,48.77,48.8,15400.0,46.2682,46.3061,46.2682,46.2966,15400.0
2009-12-24 11:40:00,48.8,48.81,48.8,48.81,10100.0,46.2966,46.3061,46.2966,46.3061,10100.0
2009-12-24 11:50:00,48.8,48.81,48.78,48.79,13300.0,46.2966,46.3061,46.2777,46.2871,13300.0
2009-12-24 12:00:00,48.79,48.85,48.79,48.84,23100.0,46.2871,46.3441,46.2871,46.3346,23100.0
2009-12-24 12:10:00,48.84,48.85,48.82,48.84,19700.0,46.3346,46.3441,46.3156,46.3346,19700.0
2009-12-24 12:20:00,48.84,48.85,48.82,48.85,14200.0,46.3346,46.3441,46.3156,46.3441,14200.0
2009-12-24 12:30:00,48.85,48.85,48.83,48.83,11000.0,46.3441,46.3441,46.3251,46.3251,11000.0
2009-12-24 12:40:00,48.83,48.84,48.81,48.81,19500.0,46.3251,46.3346,46.3061,46.3061,19500.0
2009-12-24 12:50:00,48.81,48.82,48.78,48.8,46300.0,46.3061,46.3156,46.2777,46.2966,46300.0
2009-12-28 09:30:00,48.98,49.0,48.59,48.95,41600.0,46.4674,46.4864,46.0974,46.4389,41600.0
2009-12-28 09:40:00,48.94,48.95,48.7,48.7,51700.0,46.4294,46.4389,46.2018,46.2018,51700.0
2009-12-28 09:50:00,48.7,48.71,48.57,48.57,44100.0,46.2018,46.2112,46.0784,46.0784,44100.0
2009-12-28 10:00:00,48.58,48.75,48.55,48.65,99200.0,46.0879,46.2492,46.0595,46.1543,99200.0
2009-12-28 10:10:00,48.64,48.64,48.46,48.5,39100.0,46.1448,46.1448,45.9741,46.012,39100.0
2009-12-28 10:20:00,48.5,48.55,48.45,48.52,32500.0,46.012,46.0595,45.9646,46.031,32500.0
2009-12-28 10:30:00,48.52,48.59,48.48,48.48,51200.0,46.031,46.0974,45.993,45.993,51200.0
2009-12-28 10:40:00,48.49,48.49,48.39,48.39,41400.0,46.0025,46.0025,45.9077,45.9077,41400.0
2009-12-28 10:50:00,48.39,48.46,48.36,48.44,26500.0,45.9077,45.9741,45.8792,45.9551,26500.0
2009-12-28 11:00:00,48.44,48.45,48.42,48.45,9000.0,45.9551,45.9646,45.9361,45.9646,9000.0
2009-12-28 11:10:00,48.46,48.49,48.44,48.47,19900.0,45.9741,46.0025,45.9551,45.9836,19900.0
2009-12-28 11:20:00,48.46,48.47,48.42,48.42,32400.0,45.9741,45.9836,45.9361,45.9361,32400.0
2009-12-28 11:30:00,48.42,48.45,48.42,48.42,28900.0,45.9361,45.9646,45.9361,45.9361,28900.0
2009-12-28 11:40:00,48.42,48.43,48.39,48.4,29700.0,45.9361,45.9456,45.9077,45.9171,29700.0
2009-12-28 11:50:00,48.4,48.41,48.35,48.38,47400.0,45.9171,45.9266,45.8697,45.8982,47400.0
2009-12-28 12:00:00,48.38,48.39,48.36,48.37,17200.0,45.8982,45.9077,45.8792,45.8887,17200.0
2009-12-28 12:10:00,48.37,48.41,48.33,48.41,94700.0,45.8887,45.9266,45.8507,45.9266,94700.0
2009-12-28 12:20:00,48.41,48.48,48.41,48.48,17500.0,45.9266,45.993,45.9266,45.993,17500.0
2009-12-28 12:30:00,48.47,48.53,48.47,48.51,22900.0,45.9836,46.0405,45.9836,46.0215,22900.0
2009-12-28 12:40:00,48.51,48.53,48.5,48.52,9600.0,46.0215,46.0405,46.012,46.031,9600.0
2009-12-28 12:50:00,48.53,48.53,48.52,48.53,16600.0,46.0405,46.0405,46.031,46.0405,16600.0
2009-12-28 13:00:00,48.53,48.54,48.48,48.49,28600.0,46.0405,46.05,45.993,46.0025,28600.0
2009-12-28 13:10:00,48.5,48.5,48.45,48.48,26300.0,46.012,46.012,45.9646,45.993,26300.0
2009-12-28 13:20:00,48.47,48.48,48.42,48.44,28500.0,45.9836,45.993,45.9361,45.9551,28500.0
2009-12-28 13:30:00,48.43,48.46,48.42,48.45,22200.0,45.9456,45.9741,45.9361,45.9646,22200.0
2009-12-28 13:40:00,48.46,48.46,48.39,48.4,20900.0,45.9741,45.9741,45.9077,45.9171,20900.0
2009-12-28 13:50:00,48.39,48.41,48.38,48.39,15200.0,45.9077,45.9266,45.8982,45.9077,15200.0
2009-12-28 14:00:00,48.38,48.39,48.34,48.38,42100.0,45.8982,45.9077,45.8602,45.8982,42100.0
2009-12-28 14:10:00,48.39,48.41,48.36,48.36,36600.0,45.9077,45.9266,45.8792,45.8792,36600.0
2009-12-28 14:20:00,48.37,48.37,48.31,48.36,46800.0,45.8887,45.8887,45.8318,45.8792,46800.0
2009-12-28 14:30:00,48.36,48.4,48.36,48.4,32500.0,45.8792,45.9171,45.8792,45.9171,32500.0
2009-12-28 14:40:00,48.39,48.42,48.39,48.4,19900.0,45.9077,45.9361,45.9077,45.9171,19900.0
2009-12-28 14:50:00,48.4,48.42,48.38,48.38,18700.0,45.9171,45.9361,45.8982,45.8982,18700.0
2009-12-28 15:00:00,48.38,48.41,48.38,48.41,16600.0,45.8982,45.9266,45.8982,45.9266,16600.0
2009-12-28 15:10:00,48.42,48.42,48.39,48.4,35800.0,45.9361,45.9361,45.9077,45.9171,35800.0
2009-12-28 15:20:00,48.4,48.41,48.39,48.39,52300.0,45.9171,45.9266,45.9077,45.9077,52300.0
2009-12-28 15:30:00,48.4,48.44,48.39,48.42,52400.0,45.9171,45.9551,45.9077,45.9361,52400.0
2009-12-28 15:40:00,48.42,48.42,48.34,48.39,221700.0,45.9361,45.9361,45.8602,45.9077,221700.0
2009-12-28 15:50:00,48.4,48.55,48.35,48.53,517700.0,45.9171,46.0595,45.8697,46.0405,517700.0
2009-12-29 09:30:00,48.54,48.65,48.5,48.59,44000.0,46.05,46.1543,46.012,46.0974,44000.0
2009-12-29 09:40:00,48.59,48.64,48.58,48.59,22500.0,46.0974,46.1448,46.0879,46.0974,22500.0
2009-12-29 09:50:00,48.6,48.6,48.48,48.49,39400.0,46.1069,46.1069,45.993,46.0025,39400.0
2009-12-29 10:00:00,48.5,48.52,48.46,48.46,51800.0,46.012,46.031,45.9741,45.9741,51800.0
2009-12-29 10:10:00,48.46,48.63,48.46,48.58,75800.0,45.9741,46.1353,45.9741,46.0879,75800.0
2009-12-29 10:20:00,48.58,48.59,48.43,48.43,52600.0,46.0879,46.0974,45.9456,45.9456,52600.0
2009-12-29 10:30:00,48.44,48.45,48.39,48.42,33600.0,45.9551,45.9646,45.9077,45.9361,33600.0
2009-12-29 10:40:00,48.43,48.44,48.4,48.4,55900.0,45.9456,45.9551,45.9171,45.9171,55900.0
2009-12-29 10:50:00,48.4,48.52,48.4,48.5,46800.0,45.9171,46.031,45.9171,46.012,46800.0
2009-12-29 11:00:00,48.5,48.55,48.47,48.54,42000.0,46.012,46.0595,45.9836,46.05,42000.0
2009-12-29 11:10:00,48.53,48.55,48.51,48.52,33600.0,46.0405,46.0595,46.0215,46.031,33600.0
2009-12-29 11:20:00,48.51,48.54,48.44,48.45,31300.0,46.0215,46.05,45.9551,45.9646,31300.0
2009-12-29 11:30:00,48.45,48.54,48.42,48.44,47700.0,45.9646,46.05,45.9361,45.9551,47700.0
2009-12-29 11:40:00,48.45,48.45,48.39,48.39,16700.0,45.9646,45.9646,45.9077,45.9077,16700.0
2009-12-29 11:50:00,48.4,48.4,48.34,48.39,39600.0,45.9171,45.9171,45.8602,45.9077,39600.0
2009-12-29 12:00:00,48.38,48.39,48.35,48.37,20400.0,45.8982,45.9077,45.8697,45.8887,20400.0
2009-12-29 12:10:00,48.37,48.38,48.34,48.37,46500.0,45.8887,45.8982,45.8602,45.8887,46500.0
2009-12-29 12:20:00,48.36,48.41,48.34,48.39,70000.0,45.8792,45.9266,45.8602,45.9077,70000.0
2009-12-29 12:30:00,48.39,48.44,48.38,48.42,62400.0,45.9077,45.9551,45.8982,45.9361,62400.0
2009-12-29 12:40:00,48.41,48.47,48.39,48.45,102000.0,45.9266,45.9836,45.9077,45.9646,102000.0
2009-12-29 12:50:00,48.46,48.55,48.44,48.53,57500.0,45.9741,46.0595,45.9551,46.0405,57500.0
2009-12-29 13:00:00,48.53,48.55,48.49,48.54,57700.0,46.0405,46.0595,46.0025,46.05,57700.0
2009-12-29 13:10:00,48.54,48.55,48.5,48.52,49700.0,46.05,46.0595,46.012,46.031,49700.0
2009-12-29 13:20:00,48.53,48.59,48.51,48.59,76400.0,46.0405,46.0974,46.0215,46.0974,76400.0
2009-12-29 13:30:00,48.58,48.58,48.52,48.55,41600.0,46.0879,46.0879,46.031,46.0595,41600.0
2009-12-29 13:40:00,48.55,48.57,48.53,48.57,56000.0,46.0595,46.0784,46.0405,46.0784,56000.0
2009-12-29 13:50:00,48.57,48.58,48.53,48.55,33600.0,46.0784,46.0879,46.0405,46.0595,33600.0
2009-12-29 14:00:00,48.55,48.57,48.53,48.57,36600.0,46.0595,46.0784,46.0405,46.0784,36600.0
2009-12-29 14:10:00,48.56,48.57,48.53,48.56,42200.0,46.0689,46.0784,46.0405,46.0689,42200.0
2009-12-29 14:20:00,48.56,48.6,48.53,48.6,57000.0,46.0689,46.1069,46.0405,46.1069,57000.0
2009-12-29 14:30:00,48.6,48.6,48.56,48.59,45400.0,46.1069,46.1069,46.0689,46.0974,45400.0
2009-12-29 14:40:00,48.58,48.6,48.52,48.53,91100.0,46.0879,46.1069,46.031,46.0405,91100.0
2009-12-29 14:50:00,48.53,48.57,48.45,48.51,124900.0,46.0405,46.0784,45.9646,46.0215,124900.0
2009-12-29 15:00:00,48.51,48.62,48.49,48.61,69100.0,46.0215,46.1259,46.0025,46.1164,69100.0
2009-12-29 15:10:00,48.6,48.7,48.6,48.67,86100.0,46.1069,46.2018,46.1069,46.1733,86100.0
2009-12-29 15:20:00,48.68,48.74,48.68,48.69,68900.0,46.1828,46.2397,46.1828,46.1923,68900.0
2009-12-29 15:30:00,48.7,48.72,48.69,48.71,44200.0,46.2018,46.2207,46.1923,46.2112,44200.0
2009-12-29 15:40:00,48.71,48.72,48.66,48.7,91800.0,46.2112,46.2207,46.1638,46.2018,91800.0
2009-12-29 15:50:00,48.7,48.7,48.63,48.63,130100.0,46.2018,46.2018,46.1353,46.1353,130100.0
2009-12-30 09:30:00,48.41,48.42,48.2,48.29,48300.0,45.9266,45.9361,45.7274,45.8128,48300.0
2009-12-30 09:40:00,48.29,48.52,48.29,48.4,79800.0,45.8128,46.031,45.8128,45.9171,79800.0
2009-12-30 09:50:00,48.39,48.45,48.34,48.44,28900.0,45.9077,45.9646,45.8602,45.9551,28900.0
2009-12-30 10:00:00,48.44,48.46,48.35,48.4,27200.0,45.9551,45.9741,45.8697,45.9171,27200.0
2009-12-30 10:10:00,48.39,48.4,48.3,48.33,28900.0,45.9077,45.9171,45.8223,45.8507,28900.0
2009-12-30 10:20:00,48.33,48.38,48.3,48.3,52900.0,45.8507,45.8982,45.8223,45.8223,52900.0
2009-12-30 10:30:00,48.3,48.31,48.26,48.26,29900.0,45.8223,45.8318,45.7843,45.7843,29900.0
2009-12-30 10:40:00,48.25,48.26,48.2,48.24,54300.0,45.7748,45.7843,45.7274,45.7654,54300.0
2009-12-30 10:50:00,48.23,48.25,48.19,48.19,31500.0,45.7559,45.7748,45.7179,45.7179,31500.0
2009-12-30 11:00:00,48.19,48.21,48.15,48.19,30000.0,45.7179,45.7369,45.68,45.7179,30000.0
2009-12-30 11:10:00,48.2,48.23,48.08,48.08,54100.0,45.7274,45.7559,45.6136,45.6136,54100.0
2009-12-30 11:20:00,48.08,48.15,48.06,48.08,79800.0,45.6136,45.68,45.5946,45.6136,79800.0
2009-12-30 11:30:00,48.09,48.09,48.05,48.06,33200.0,45.623,45.623,45.5851,45.5946,33200.0
2009-12-30 11:40:00,48.05,48.06,48.01,48.03,46400.0,45.5851,45.5946,45.5472,45.5661,46400.0
2009-12-30 11:50:00,48.03,48.06,47.99,48.03,86100.0,45.5661,45.5946,45.5282,45.5661,86100.0
2009-12-30 12:00:00,48.03,48.11,48.03,48.09,26300.0,45.5661,45.642,45.5661,45.623,26300.0
2009-12-30 12:10:00,48.08,48.1,48.07,48.08,51700.0,45.6136,45.6325,45.6041,45.6136,51700.0
2009-12-30 12:20:00,48.08,48.09,48.07,48.08,44100.0,45.6136,45.623,45.6041,45.6136,44100.0
2009-12-30 12:30:00,48.08,48.08,47.99,48.03,92000.0,45.6136,45.6136,45.5282,45.5661,92000.0
2009-12-30 12:40:00,48.03,48.06,48.01,48.02,28100.0,45.5661,45.5946,45.5472,45.5566,28100.0
2009-12-30 12:50:00,48.01,48.04,47.98,47.99,32100.0,45.5472,45.5756,45.5187,45.5282,32100.0
2009-12-30 13:00:00,48.0,48.04,47.97,47.98,35500.0,45.5377,45.5756,45.5092,45.5187,35500.0
2009-12-30 13:10:00,47.97,48.0,47.97,47.99,55100.0,45.5092,45.5377,45.5092,45.5282,55100.0
2009-12-30 13:20:00,48.0,48.0,47.97,47.99,38400.0,45.5377,45.5377,45.5092,45.5282,38400.0
2009-12-30 13:30:00,47.99,48.0,47.92,47.92,77000.0,45.5282,45.5377,45.4618,45.4618,77000.0
2009-12-30 13:40:00,47.93,47.97,47.9,47.93,59700.0,45.4713,45.5092,45.4428,45.4713,59700.0
2009-12-30 13:50:00,47.92,47.93,47.9,47.91,70900.0,45.4618,45.4713,45.4428,45.4523,70900.0
2009-12-30 14:00:00,47.91,47.95,47.91,47.94,48000.0,45.4523,45.4902,45.4523,45.4807,48000.0
2009-12-30 14:10:00,47.95,47.95,47.9,47.92,40900.0,45.4902,45.4902,45.4428,45.4618,40900.0
2009-12-30 14:20:00,47.92,47.92,47.89,47.9,43600.0,45.4618,45.4618,45.4333,45.4428,43600.0
2009-12-30 14:30:00,47.9,47.91,47.89,47.91,25800.0,45.4428,45.4523,45.4333,45.4523,25800.0
2009-12-30 14:40:00,47.91,47.95,47.9,47.95,57100.0,45.4523,45.4902,45.4428,45.4902,57100.0
2009-12-30 14:50:00,47.95,47.95,47.94,47.94,33700.0,45.4902,45.4902,45.4807,45.4807,33700.0
2009-12-30 15:00:00,47.95,47.95,47.88,47.92,70100.0,45.4902,45.4902,45.4238,45.4618,70100.0
2009-12-30 15:10:00,47.91,47.93,47.86,47.87,62200.0,45.4523,45.4713,45.4048,45.4143,62200.0
2009-12-30 15:20:00,47.87,47.94,47.87,47.93,68200.0,45.4143,45.4807,45.4143,45.4713,68200.0
2009-12-30 15:30:00,47.93,47.96,47.92,47.95,101900.0,45.4713,45.4997,45.4618,45.4902,101900.0
2009-12-30 15:40:00,47.95,47.99,47.93,47.99,106200.0,45.4902,45.5282,45.4713,45.5282,106200.0
2009-12-30 15:50:00,47.99,48.02,47.99,48.0,145000.0,45.5282,45.5566,45.5282,45.5377,145000.0
2009-12-31 09:30:00,48.0,48.33,48.0,48.05,35900.0,45.5377,45.8507,45.5377,45.5851,35900.0
2009-12-31 09:40:00,48.04,48.05,47.77,47.84,73100.0,45.5756,45.5851,45.3195,45.3859,73100.0
2009-12-31 09:50:00,47.85,48.04,47.82,47.99,21100.0,45.3954,45.5756,45.3669,45.5282,21100.0
2009-12-31 10:00:00,47.99,48.05,47.99,48.04,22700.0,45.5282,45.5851,45.5282,45.5756,22700.0
2009-12-31 10:10:00,48.04,48.04,47.99,48.0,42200.0,45.5756,45.5756,45.5282,45.5377,42200.0
2009-12-31 10:20:00,48.01,48.06,47.99,48.04,18700.0,45.5472,45.5946,45.5282,45.5756,18700.0
2009-12-31 10:30:00,48.03,48.08,48.03,48.03,45200.0,45.5661,45.6136,45.5661,45.5661,45200.0
2009-12-31 10:40:00,48.04,48.06,48.01,48.05,16600.0,45.5756,45.5946,45.5472,45.5851,16600.0
2009-12-31 10:50:00,48.06,48.07,48.05,48.06,10900.0,45.5946,45.6041,45.5851,45.5946,10900.0
2009-12-31 11:00:00,48.07,48.07,47.99,48.0,20100.0,45.6041,45.6041,45.5282,45.5377,20100.0
2009-12-31 11:10:00,48.0,48.03,48.0,48.0,28900.0,45.5377,45.5661,45.5377,45.5377,28900.0
2009-12-31 11:20:00,48.01,48.02,48.0,48.02,22800.0,45.5472,45.5566,45.5377,45.5566,22800.0
2009-12-31 11:30:00,48.01,48.06,48.01,48.06,11700.0,45.5472,45.5946,45.5472,45.5946,11700.0
2009-12-31 11:40:00,48.06,48.07,48.03,48.06,18800.0,45.5946,45.6041,45.5661,45.5946,18800.0
2009-12-31 11:50:00,48.05,48.07,48.02,48.02,49600.0,45.5851,45.6041,45.5566,45.5566,49600.0
2009-12-31 12:00:00,48.02,48.04,48.0,48.02,34100.0,45.5566,45.5756,45.5377,45.5566,34100.0
2009-12-31 12:10:00,48.01,48.08,47.99,48.08,51600.0,45.5472,45.6136,45.5282,45.6136,51600.0
2009-12-31 12:20:00,48.07,48.08,48.02,48.05,32300.0,45.6041,45.6136,45.5566,45.5851,32300.0
2009-12-31 12:30:00,48.05,48.09,48.05,48.07,54100.0,45.5851,45.623,45.5851,45.6041,54100.0
2009-12-31 12:40:00,48.07,48.08,48.05,48.07,15300.0,45.6041,45.6136,45.5851,45.6041,15300.0
2009-12-31 12:50:00,48.08,48.13,48.07,48.13,32400.0,45.6136,45.661,45.6041,45.661,32400.0
2009-12-31 13:00:00,48.13,48.15,48.1,48.1,20100.0,45.661,45.68,45.6325,45.6325,20100.0
2009-12-31 13:10:00,48.1,48.1,48.05,48.07,19700.0,45.6325,45.6325,45.5851,45.6041,19700.0
2009-12-31 13:20:00,48.07,48.07,48.04,48.06,39500.0,45.6041,45.6041,45.5756,45.5946,39500.0
2009-12-31 13:30:00,48.06,48.06,48.03,48.03,24400.0,45.5946,45.5946,45.5661,45.5661,24400.0
2009-12-31 13:40:00,48.03,48.04,48.01,48.03,13400.0,45.5661,45.5756,45.5472,45.5661,13400.0
2009-12-31 13:50:00,48.03,48.03,47.98,48.01,46400.0,45.5661,45.5661,45.5187,45.5472,46400.0
2009-12-31 14:00:00,48.0,48.04,48.0,48.0,31800.0,45.5377,45.5756,45.5377,45.5377,31800.0
2009-12-31 14:10:00,48.01,48.03,48.0,48.02,25400.0,45.5472,45.5661,45.5377,45.5566,25400.0
2009-12-31 14:20:00,48.03,48.05,48.01,48.04,18900.0,45.5661,45.5851,45.5472,45.5756,18900.0
2009-12-31 14:30:00,48.05,48.06,48.03,48.06,22700.0,45.5851,45.5946,45.5661,45.5946,22700.0
2009-12-31 14:40:00,48.06,48.07,48.04,48.06,64500.0,45.5946,45.6041,45.5756,45.5946,64500.0
2009-12-31 14:50:00,48.06,48.06,48.03,48.04,44700.0,45.5946,45.5946,45.5661,45.5756,44700.0
2009-12-31 15:00:00,48.05,48.06,47.95,47.95,44300.0,45.5851,45.5946,45.4902,45.4902,44300.0
2009-12-31 15:10:00,47.96,47.98,47.95,47.98,20700.0,45.4997,45.5187,45.4902,45.5187,20700.0
2009-12-31 15:20:00,47.98,48.0,47.96,48.0,23800.0,45.5187,45.5377,45.4997,45.5377,23800.0
2009-12-31 15:30:00,48.0,48.0,47.86,47.9,40500.0,45.5377,45.5377,45.4048,45.4428,40500.0
2009-12-31 15:40:00,47.9,47.9,47.67,47.71,81000.0,45.4428,45.4428,45.2246,45.2625,81000.0
2009-12-31 15:50:00,47.72,47.76,47.64,47.64,138300.0,45.272,45.31,45.1961,45.1961,138300.0
2010-01-04 09:30:00,48.03,48.03,47.45,47.55,465300.0,45.5661,45.5661,45.0159,45.1107,465300.0
2010-01-04 09:40:00,47.56,47.67,47.51,47.66,150200.0,45.1202,45.2246,45.0728,45.2151,150200.0
2010-01-04 09:50:00,47.66,47.67,47.59,47.66,291300.0,45.2151,45.2246,45.1487,45.2151,291300.0
2010-01-04 10:00:00,47.67,47.72,47.57,47.66,173900.0,45.2246,45.272,45.1297,45.2151,173900.0
2010-01-04 10:10:00,47.66,47.66,47.6,47.63,117700.0,45.2151,45.2151,45.1582,45.1866,117700.0
2010-01-04 10:20:00,47.64,47.69,47.58,47.66,440800.0,45.1961,45.2436,45.1392,45.2151,440800.0
2010-01-04 10:30:00,47.67,47.76,47.65,47.74,123300.0,45.2246,45.31,45.2056,45.291,123300.0
2010-01-04 10:40:00,47.75,47.86,47.73,47.85,73400.0,45.3005,45.4048,45.2815,45.3954,73400.0
2010-01-04 10:50:00,47.85,48.02,47.84,47.94,161400.0,45.3954,45.5566,45.3859,45.4807,161400.0
2010-01-04 11:00:00,47.93,48.0,47.9,47.95,93800.0,45.4713,45.5377,45.4428,45.4902,93800.0
2010-01-04 11:10:00,47.97,47.98,47.9,47.95,56900.0,45.5092,45.5187,45.4428,45.4902,56900.0
2010-01-04 11:20:00,47.95,48.01,47.9,47.9,95800.0,45.4902,45.5472,45.4428,45.4428,95800.0
2010-01-04 11:30:00,47.9,47.95,47.79,47.81,189400.0,45.4428,45.4902,45.3384,45.3574,189400.0
2010-01-04 11:40:00,47.8,47.82,47.76,47.76,52700.0,45.3479,45.3669,45.31,45.31,52700.0
2010-01-04 11:50:00,47.77,47.9,47.76,47.86,376500.0,45.3195,45.4428,45.31,45.4048,376500.0
2010-01-04 12:00:00,47.87,47.94,47.85,47.86,104100.0,45.4143,45.4807,45.3954,45.4048,104100.0
2010-01-04 12:10:00,47.86,47.87,47.79,47.8,110100.0,45.4048,45.4143,45.3384,45.3479,110100.0
2010-01-04 12:20:00,47.8,47.87,47.8,47.85,72900.0,45.3479,45.4143,45.3479,45.3954,72900.0
2010-01-04 12:30:00,47.85,47.9,47.83,47.88,31900.0,45.3954,45.4428,45.3764,45.4238,31900.0
2010-01-04 12:40:00,47.89,47.89,47.77,47.77,85100.0,45.4333,45.4333,45.3195,45.3195,85100.0
2010-01-04 12:50:00,47.77,47.78,47.74,47.75,140800.0,45.3195,45.329,45.291,45.3005,140800.0
2010-01-04 13:00:00,47.75,47.9,47.74,47.87,49400.0,45.3005,45.4428,45.291,45.4143,49400.0
2010-01-04 13:10:00,47.87,47.88,47.74,47.86,115700.0,45.4143,45.4238,45.291,45.4048,115700.0
2010-01-04 13:20:00,47.85,47.86,47.8,47.82,719600.0,45.3954,45.4048,45.3479,45.3669,719600.0
2010-01-04 13:30:00,47.81,47.82,47.76,47.76,88000.0,45.3574,45.3669,45.31,45.31,88000.0
2010-01-04 13:40:00,47.77,47.79,47.69,47.7,128500.0,45.3195,45.3384,45.2436,45.2531,128500.0
2010-01-04 13:50:00,47.7,47.7,47.61,47.68,112500.0,45.2531,45.2531,45.1677,45.2341,112500.0
2010-01-04 14:00:00,47.68,47.69,47.67,47.67,22700.0,45.2341,45.2436,45.2246,45.2246,22700.0
2010-01-04 14:10:00,47.68,47.69,47.65,47.68,52600.0,45.2341,45.2436,45.2056,45.2341,52600.0
2010-01-04 14:20:00,47.68,47.7,47.65,47.69,27300.0,45.2341,45.2531,45.2056,45.2436,27300.0
2010-01-04 14:30:00,47.7,47.7,47.63,47.63,69600.0,45.2531,45.2531,45.1866,45.1866,69600.0
2010-01-04 14:40:00,47.66,47.7,47.64,47.65,53600.0,45.2151,45.2531,45.1961,45.2056,53600.0
2010-01-04 14:50:00,47.65,47.68,47.59,47.62,124400.0,45.2056,45.2341,45.1487,45.1772,124400.0
2010-01-04 15:00:00,47.62,47.7,47.61,47.66,50000.0,45.1772,45.2531,45.1677,45.2151,50000.0
2010-01-04 15:10:00,47.67,47.67,47.59,47.59,90800.0,45.2246,45.2246,45.1487,45.1487,90800.0
2010-01-04 15:20:00,47.59,47.62,47.53,47.57,82800.0,45.1487,45.1772,45.0918,45.1297,82800.0
2010-01-04 15:30:00,47.58,47.59,47.48,47.48,156400.0,45.1392,45.1487,45.0443,45.0443,156400.0
2010-01-04 15:40:00,47.48,47.53,47.48,47.49,214400.0,45.0443,45.0918,45.0443,45.0538,214400.0
2010-01-04 15:50:00,47.49,47.53,47.49,47.49,394900.0,45.0538,45.0918,45.0538,45.0538,394900.0
2010-01-05 09:30:00,47.61,47.75,47.38,47.38,136100.0,45.1677,45.3005,44.9495,44.9495,136100.0
2010-01-05 09:40:00,47.4,47.4,47.25,47.38,66300.0,44.9684,44.9684,44.8261,44.9495,66300.0
2010-01-05 09:50:00,47.38,47.45,47.31,47.39,66700.0,44.9495,45.0159,44.8831,44.959,66700.0
2010-01-05 10:00:00,47.37,47.56,47.36,47.5,115400.0,44.94,45.1202,44.9305,45.0633,115400.0
2010-01-05 10:10:00,47.5,47.58,47.39,47.47,73000.0,45.0633,45.1392,44.959,45.0349,73000.0
2010-01-05 10:20:00,47.47,47.58,47.43,47.56,57400.0,45.0349,45.1392,44.9969,45.1202,57400.0
2010-01-05 10:30:00,47.57,47.59,47.51,47.57,51400.0,45.1297,45.1487,45.0728,45.1297,51400.0
2010-01-05 10:40:00,47.57,47.61,47.53,47.53,105800.0,45.1297,45.1677,45.0918,45.0918,105800.0
2010-01-05 10:50:00,47.53,47.58,47.49,47.58,89800.0,45.0918,45.1392,45.0538,45.1392,89800.0
2010-01-05 11:00:00,47.57,47.61,47.57,47.6,60500.0,45.1297,45.1677,45.1297,45.1582,60500.0
2010-01-05 11:10:00,47.61,47.64,47.5,47.56,99100.0,45.1677,45.1961,45.0633,45.1202,99100.0
2010-01-05 11:20:00,47.56,47.57,47.5,47.5,151500.0,45.1202,45.1297,45.0633,45.0633,151500.0
2010-01-05 11:30:00,47.51,47.53,47.45,47.52,38900.0,45.0728,45.0918,45.0159,45.0823,38900.0
2010-01-05 11:40:00,47.51,47.55,47.51,47.53,19800.0,45.0728,45.1107,45.0728,45.0918,19800.0
2010-01-05 11:50:00,47.52,47.53,47.49,47.51,26600.0,45.0823,45.0918,45.0538,45.0728,26600.0
2010-01-05 12:00:00,47.51,47.52,47.5,47.5,21700.0,45.0728,45.0823,45.0633,45.0633,21700.0
2010-01-05 12:10:00,47.51,47.51,47.5,47.5,32800.0,45.0728,45.0728,45.0633,45.0633,32800.0
2010-01-05 12:20:00,47.51,47.52,47.5,47.51,68400.0,45.0728,45.0823,45.0633,45.0728,68400.0
2010-01-05 12:30:00,47.5,47.52,47.47,47.47,157900.0,45.0633,45.0823,45.0349,45.0349,157900.0
2010-01-05 12:40:00,47.47,47.52,47.46,47.49,40300.0,45.0349,45.0823,45.0254,45.0538,40300.0
2010-01-05 12:50:00,47.48,47.58,47.48,47.58,27000.0,45.0443,45.1392,45.0443,45.1392,27000.0
2010-01-05 13:00:00,47.58,47.61,47.53,47.56,45200.0,45.1392,45.1677,45.0918,45.1202,45200.0
2010-01-05 13:10:00,47.56,47.58,47.5,47.55,48900.0,45.1202,45.1392,45.0633,45.1107,48900.0
2010-01-05 13:20:00,47.55,47.59,47.53,47.58,81100.0,45.1107,45.1487,45.0918,45.1392,81100.0
2010-01-05 13:30:00,47.58,47.59,47.5,47.51,51400.0,45.1392,45.1487,45.0633,45.0728,51400.0
2010-01-05 13:40:00,47.52,47.53,47.5,47.5,66400.0,45.0823,45.0918,45.0633,45.0633,66400.0
2010-01-05 13:50:00,47.51,47.53,47.5,47.5,48100.0,45.0728,45.0918,45.0633,45.0633,48100.0
2010-01-05 14:00:00,47.51,47.52,47.47,47.49,61600.0,45.0728,45.0823,45.0349,45.0538,61600.0
2010-01-05 14:10:00,47.5,47.52,47.43,47.43,65200.0,45.0633,45.0823,44.9969,44.9969,65200.0
2010-01-05 14:20:00,47.43,47.52,47.41,47.5,94400.0,44.9969,45.0823,44.9779,45.0633,94400.0
2010-01-05 14:30:00,47.5,47.51,47.44,47.49,115900.0,45.0633,45.0728,45.0064,45.0538,115900.0
2010-01-05 14:40:00,47.5,47.61,47.5,47.61,93400.0,45.0633,45.1677,45.0633,45.1677,93400.0
2010-01-05 14:50:00,47.6,47.62,47.49,47.5,37800.0,45.1582,45.1772,45.0538,45.0633,37800.0
2010-01-05 15:00:00,47.51,47.53,47.47,47.5,65400.0,45.0728,45.0918,45.0349,45.0633,65400.0
2010-01-05 15:10:00,47.5,47.58,47.49,47.58,37600.0,45.0633,45.1392,45.0538,45.1392,37600.0
2010-01-05 15:20:00,47.58,47.63,47.56,47.56,199000.0,45.1392,45.1866,45.1202,45.1202,199000.0
2010-01-05 15:30:00,47.57,47.64,47.56,47.64,75000.0,45.1297,45.1961,45.1202,45.1961,75000.0
2010-01-05 15:40:00,47.63,47.66,47.61,47.65,154800.0,45.1866,45.2151,45.1677,45.2056,154800.0
2010-01-05 15:50:00,47.65,47.67,47.61,47.61,202800.0,45.2056,45.2246,45.1677,45.1677,202800.0
2010-01-06 09:30:00,47.78,47.98,47.62,47.81,92400.0,45.329,45.5187,45.1772,45.3574,92400.0
2010-01-06 09:40:00,47.81,47.83,47.63,47.74,40900.0,45.3574,45.3764,45.1866,45.291,40900.0
2010-01-06 09:50:00,47.74,47.81,47.66,47.8,81100.0,45.291,45.3574,45.2151,45.3479,81100.0
2010-01-06 10:00:00,47.8,47.92,47.8,47.91,112000.0,45.3479,45.4618,45.3479,45.4523,112000.0
2010-01-06 10:10:00,47.92,48.02,47.85,48.01,82700.0,45.4618,45.5566,45.3954,45.5472,82700.0
2010-01-06 10:20:00,48.0,48.13,48.0,48.1,63000.0,45.5377,45.661,45.5377,45.6325,63000.0
2010-01-06 10:30:00,48.06,48.1,47.94,48.1,158400.0,45.5946,45.6325,45.4807,45.6325,158400.0
2010-01-06 10:40:00,48.1,48.2,48.1,48.2,37700.0,45.6325,45.7274,45.6325,45.7274,37700.0
2010-01-06 10:50:00,48.2,48.31,48.2,48.29,46700.0,45.7274,45.8318,45.7274,45.8128,46700.0
2010-01-06 11:00:00,48.29,48.33,48.23,48.32,52900.0,45.8128,45.8507,45.7559,45.8412,52900.0
2010-01-06 11:10:00,48.32,48.37,48.3,48.36,33200.0,45.8412,45.8887,45.8223,45.8792,33200.0
2010-01-06 11:20:00,48.36,48.38,48.31,48.33,101000.0,45.8792,45.8982,45.8318,45.8507,101000.0
2010-01-06 11:30:00,48.34,48.43,48.32,48.32,83900.0,45.8602,45.9456,45.8412,45.8412,83900.0
2010-01-06 11:40:00,48.32,48.38,48.32,48.33,52800.0,45.8412,45.8982,45.8412,45.8507,52800.0
2010-01-06 11:50:00,48.33,48.34,48.24,48.25,39600.0,45.8507,45.8602,45.7654,45.7748,39600.0
2010-01-06 12:00:00,48.24,48.32,48.21,48.31,97900.0,45.7654,45.8412,45.7369,45.8318,97900.0
2010-01-06 12:10:00,48.32,48.34,48.19,48.21,61900.0,45.8412,45.8602,45.7179,45.7369,61900.0
2010-01-06 12:20:00,48.21,48.31,48.19,48.24,33900.0,45.7369,45.8318,45.7179,45.7654,33900.0
2010-01-06 12:30:00,48.24,48.37,48.24,48.33,39700.0,45.7654,45.8887,45.7654,45.8507,39700.0
2010-01-06 12:40:00,48.33,48.36,48.32,48.32,25900.0,45.8507,45.8792,45.8412,45.8412,25900.0
2010-01-06 12:50:00,48.33,48.42,48.33,48.39,121500.0,45.8507,45.9361,45.8507,45.9077,121500.0
2010-01-06 13:00:00,48.39,48.42,48.27,48.27,40300.0,45.9077,45.9361,45.7938,45.7938,40300.0
2010-01-06 13:10:00,48.27,48.28,48.22,48.22,31100.0,45.7938,45.8033,45.7464,45.7464,31100.0
2010-01-06 13:20:00,48.23,48.33,48.23,48.31,40400.0,45.7559,45.8507,45.7559,45.8318,40400.0
2010-01-06 13:30:00,48.31,48.31,48.26,48.28,35000.0,45.8318,45.8318,45.7843,45.8033,35000.0
2010-01-06 13:40:00,48.28,48.36,48.27,48.35,53600.0,45.8033,45.8792,45.7938,45.8697,53600.0
2010-01-06 13:50:00,48.35,48.35,48.27,48.31,76500.0,45.8697,45.8697,45.7938,45.8318,76500.0
2010-01-06 14:00:00,48.31,48.37,48.24,48.27,61500.0,45.8318,45.8887,45.7654,45.7938,61500.0
2010-01-06 14:10:00,48.27,48.32,48.22,48.23,66000.0,45.7938,45.8412,45.7464,45.7559,66000.0
2010-01-06 14:20:00,48.23,48.25,48.18,48.24,76300.0,45.7559,45.7748,45.7084,45.7654,76300.0
2010-01-06 14:30:00,48.24,48.36,48.19,48.3,73800.0,45.7654,45.8792,45.7179,45.8223,73800.0
2010-01-06 14:40:00,48.3,48.44,48.28,48.34,104100.0,45.8223,45.9551,45.8033,45.8602,104100.0
2010-01-06 14:50:00,48.35,48.39,48.22,48.26,78000.0,45.8697,45.9077,45.7464,45.7843,78000.0
2010-01-06 15:00:00,48.26,48.29,48.15,48.15,81500.0,45.7843,45.8128,45.68,45.68,81500.0
2010-01-06 15:10:00,48.16,48.25,48.15,48.16,80500.0,45.6895,45.7748,45.68,45.6895,80500.0
2010-01-06 15:20:00,48.15,48.2,48.14,48.19,77500.0,45.68,45.7274,45.6705,45.7179,77500.0
2010-01-06 15:30:00,48.19,48.22,48.15,48.2,122700.0,45.7179,45.7464,45.68,45.7274,122700.0
2010-01-06 15:40:00,48.2,48.21,48.02,48.03,119000.0,45.7274,45.7369,45.5566,45.5661,119000.0
2010-01-06 15:50:00,48.04,48.15,48.03,48.12,153600.0,45.5756,45.68,45.5661,45.6515,153600.0
2010-01-07 09:30:00,48.12,48.19,47.76,48.19,84100.0,45.6515,45.7179,45.31,45.7179,84100.0
2010-01-07 09:40:00,48.18,48.2,48.07,48.08,86900.0,45.7084,45.7274,45.6041,45.6136,86900.0
2010-01-07 09:50:00,48.1,48.1,48.0,48.02,20400.0,45.6325,45.6325,45.5377,45.5566,20400.0
2010-01-07 10:00:00,48.02,48.06,48.01,48.03,28600.0,45.5566,45.5946,45.5472,45.5661,28600.0
2010-01-07 10:10:00,48.04,48.06,48.02,48.02,31200.0,45.5756,45.5946,45.5566,45.5566,31200.0
2010-01-07 10:20:00,48.02,48.05,48.0,48.01,40600.0,45.5566,45.5851,45.5377,45.5472,40600.0
2010-01-07 10:30:00,48.02,48.1,48.01,48.07,68500.0,45.5566,45.6325,45.5472,45.6041,68500.0
2010-01-07 10:40:00,48.07,48.1,48.03,48.06,93600.0,45.6041,45.6325,45.5661,45.5946,93600.0
2010-01-07 10:50:00,48.05,48.12,48.0,48.0,36400.0,45.5851,45.6515,45.5377,45.5377,36400.0
2010-01-07 11:00:00,48.0,48.03,48.0,48.02,44300.0,45.5377,45.5661,45.5377,45.5566,44300.0
2010-01-07 11:10:00,48.02,48.11,48.0,48.02,59900.0,45.5566,45.642,45.5377,45.5566,59900.0
2010-01-07 11:20:00,48.02,48.05,48.0,48.0,37300.0,45.5566,45.5851,45.5377,45.5377,37300.0
2010-01-07 11:30:00,48.0,48.02,47.99,48.0,61400.0,45.5377,45.5566,45.5282,45.5377,61400.0
2010-01-07 11:40:00,48.0,48.05,47.98,48.04,61500.0,45.5377,45.5851,45.5187,45.5756,61500.0
2010-01-07 11:50:00,48.04,48.05,47.99,48.01,64700.0,45.5756,45.5851,45.5282,45.5472,64700.0
2010-01-07 12:00:00,48.02,48.05,47.99,48.0,117900.0,45.5566,45.5851,45.5282,45.5377,117900.0
2010-01-07 12:10:00,48.0,48.02,47.95,47.99,71300.0,45.5377,45.5566,45.4902,45.5282,71300.0
2010-01-07 12:20:00,47.98,48.02,47.94,47.98,82900.0,45.5187,45.5566,45.4807,45.5187,82900.0
2010-01-07 12:30:00,47.98,47.99,47.92,47.93,109100.0,45.5187,45.5282,45.4618,45.4713,109100.0
2010-01-07 12:40:00,47.93,48.0,47.91,47.98,51200.0,45.4713,45.5377,45.4523,45.5187,51200.0
2010-01-07 12:50:00,47.96,47.98,47.92,47.94,34200.0,45.4997,45.5187,45.4618,45.4807,34200.0
2010-01-07 13:00:00,47.94,47.98,47.92,47.98,41800.0,45.4807,45.5187,45.4618,45.5187,41800.0
2010-01-07 13:10:00,47.98,48.06,47.97,48.03,30500.0,45.5187,45.5946,45.5092,45.5661,30500.0
2010-01-07 13:20:00,48.03,48.13,48.03,48.11,43400.0,45.5661,45.661,45.5661,45.642,43400.0
2010-01-07 13:30:00,48.12,48.12,48.07,48.09,31300.0,45.6515,45.6515,45.6041,45.623,31300.0
2010-01-07 13:40:00,48.09,48.1,48.01,48.01,32300.0,45.623,45.6325,45.5472,45.5472,32300.0
2010-01-07 13:50:00,48.02,48.04,47.93,47.96,75100.0,45.5566,45.5756,45.4713,45.4997,75100.0
2010-01-07 14:00:00,47.97,48.02,47.94,48.01,21700.0,45.5092,45.5566,45.4807,45.5472,21700.0
2010-01-07 14:10:00,48.01,48.02,47.99,48.0,15700.0,45.5472,45.5566,45.5282,45.5377,15700.0
2010-01-07 14:20:00,48.01,48.08,48.01,48.03,30700.0,45.5472,45.6136,45.5472,45.5661,30700.0
2010-01-07 14:30:00,48.03,48.12,48.03,48.1,31200.0,45.5661,45.6515,45.5661,45.6325,31200.0
2010-01-07 14:40:00,48.1,48.13,48.08,48.09,38700.0,45.6325,45.661,45.6136,45.623,38700.0
2010-01-07 14:50:00,48.1,48.18,48.09,48.15,50700.0,45.6325,45.7084,45.623,45.68,50700.0
2010-01-07 15:00:00,48.15,48.17,48.06,48.11,64000.0,45.68,45.6989,45.5946,45.642,64000.0
2010-01-07 15:10:00,48.11,48.12,48.02,48.03,43200.0,45.642,45.6515,45.5566,45.5661,43200.0
2010-01-07 15:20:00,48.04,48.1,48.02,48.06,73900.0,45.5756,45.6325,45.5566,45.5946,73900.0
2010-01-07 15:30:00,48.06,48.08,48.01,48.01,74000.0,45.5946,45.6136,45.5472,45.5472,74000.0
2010-01-07 15:40:00,48.02,48.17,48.01,48.12,111500.0,45.5566,45.6989,45.5472,45.6515,111500.0
2010-01-07 15:50:00,48.11,48.13,48.05,48.09,172700.0,45.642,45.661,45.5851,45.623,172700.0
2010-01-08 09:30:00,48.12,48.12,47.9,47.97,202700.0,45.6515,45.6515,45.4428,45.5092,202700.0
2010-01-08 09:40:00,47.97,48.02,47.88,47.93,77300.0,45.5092,45.5566,45.4238,45.4713,77300.0
2010-01-08 09:50:00,47.94,48.2,47.93,48.12,90600.0,45.4807,45.7274,45.4713,45.6515,90600.0
2010-01-08 10:00:00,48.12,48.15,47.98,48.04,47400.0,45.6515,45.68,45.5187,45.5756,47400.0
2010-01-08 10:10:00,48.04,48.11,48.0,48.01,35400.0,45.5756,45.642,45.5377,45.5472,35400.0
2010-01-08 10:20:00,48.0,48.12,47.99,48.12,55100.0,45.5377,45.6515,45.5282,45.6515,55100.0
2010-01-08 10:30:00,48.12,48.21,48.09,48.19,79700.0,45.6515,45.7369,45.623,45.7179,79700.0
2010-01-08 10:40:00,48.19,48.21,48.09,48.15,40100.0,45.7179,45.7369,45.623,45.68,40100.0
2010-01-08 10:50:00,48.15,48.26,48.14,48.25,46400.0,45.68,45.7843,45.6705,45.7748,46400.0
2010-01-08 11:00:00,48.25,48.34,48.25,48.33,35400.0,45.7748,45.8602,45.7748,45.8507,35400.0
2010-01-08 11:10:00,48.32,48.45,48.31,48.45,48600.0,45.8412,45.9646,45.8318,45.9646,48600.0
2010-01-08 11:20:00,48.44,48.5,48.38,48.42,82100.0,45.9551,46.012,45.8982,45.9361,82100.0
2010-01-08 11:30:00,48.44,48.5,48.4,48.45,106700.0,45.9551,46.012,45.9171,45.9646,106700.0
2010-01-08 11:40:00,48.45,48.53,48.44,48.53,26200.0,45.9646,46.0405,45.9551,46.0405,26200.0
2010-01-08 11:50:00,48.52,48.59,48.51,48.58,36100.0,46.031,46.0974,46.0215,46.0879,36100.0
2010-01-08 12:00:00,48.58,48.69,48.53,48.69,57000.0,46.0879,46.1923,46.0405,46.1923,57000.0
2010-01-08 12:10:00,48.69,48.85,48.68,48.82,154000.0,46.1923,46.3441,46.1828,46.3156,154000.0
2010-01-08 12:20:00,48.81,48.82,48.75,48.77,30800.0,46.3061,46.3156,46.2492,46.2682,30800.0
2010-01-08 12:30:00,48.77,48.77,48.69,48.72,30300.0,46.2682,46.2682,46.1923,46.2207,30300.0
2010-01-08 12:40:00,48.72,48.74,48.67,48.67,44600.0,46.2207,46.2397,46.1733,46.1733,44600.0
2010-01-08 12:50:00,48.67,48.69,48.65,48.65,49100.0,46.1733,46.1923,46.1543,46.1543,49100.0
2010-01-08 13:00:00,48.66,48.67,48.62,48.64,28500.0,46.1638,46.1733,46.1259,46.1448,28500.0
2010-01-08 13:10:00,48.64,48.69,48.64,48.65,31400.0,46.1448,46.1923,46.1448,46.1543,31400.0
2010-01-08 13:20:00,48.64,48.7,48.64,48.65,21200.0,46.1448,46.2018,46.1448,46.1543,21200.0
2010-01-08 13:30:00,48.64,48.81,48.64,48.72,94300.0,46.1448,46.3061,46.1448,46.2207,94300.0
2010-01-08 13:40:00,48.72,48.8,48.68,48.79,74100.0,46.2207,46.2966,46.1828,46.2871,74100.0
2010-01-08 13:50:00,48.79,48.81,48.77,48.78,54400.0,46.2871,46.3061,46.2682,46.2777,54400.0
2010-01-08 14:00:00,48.78,48.83,48.76,48.77,146200.0,46.2777,46.3251,46.2587,46.2682,146200.0
2010-01-08 14:10:00,48.78,48.78,48.72,48.75,71300.0,46.2777,46.2777,46.2207,46.2492,71300.0
2010-01-08 14:20:00,48.75,48.83,48.74,48.82,78800.0,46.2492,46.3251,46.2397,46.3156,78800.0
2010-01-08 14:30:00,48.82,48.83,48.76,48.8,100100.0,46.3156,46.3251,46.2587,46.2966,100100.0
2010-01-08 14:40:00,48.81,48.87,48.78,48.81,135300.0,46.3061,46.363,46.2777,46.3061,135300.0
2010-01-08 14:50:00,48.82,48.84,48.79,48.82,60000.0,46.3156,46.3346,46.2871,46.3156,60000.0
2010-01-08 15:00:00,48.81,48.81,48.74,48.77,49400.0,46.3061,46.3061,46.2397,46.2682,49400.0
2010-01-08 15:10:00,48.77,48.77,48.73,48.76,71500.0,46.2682,46.2682,46.2302,46.2587,71500.0
2010-01-08 15:20:00,48.75,48.84,48.75,48.83,147800.0,46.2492,46.3346,46.2492,46.3251,147800.0
2010-01-08 15:30:00,48.83,48.9,48.78,48.9,107200.0,46.3251,46.3915,46.2777,46.3915,107200.0
2010-01-08 15:40:00,48.9,48.92,48.81,48.86,132800.0,46.3915,46.4105,46.3061,46.3535,132800.0
2010-01-08 15:50:00,48.86,48.91,48.81,48.91,199200.0,46.3535,46.401,46.3061,46.401,199200.0
2010-01-11 09:30:00,49.37,49.67,49.0,49.45,312000.0,46.8374,47.122,46.4864,46.9133,312000.0
2010-01-11 09:40:00,49.47,49.63,49.45,49.49,79400.0,46.9323,47.084,46.9133,46.9512,79400.0
2010-01-11 09:50:00,49.49,49.59,49.41,49.54,107900.0,46.9512,47.0461,46.8753,46.9987,107900.0
2010-01-11 10:00:00,49.54,49.55,49.24,49.24,71700.0,46.9987,47.0082,46.7141,46.7141,71700.0
2010-01-11 10:10:00,49.24,49.26,49.1,49.12,69800.0,46.7141,46.733,46.5812,46.6002,69800.0
2010-01-11 10:20:00,49.12,49.26,49.11,49.2,39800.0,46.6002,46.733,46.5907,46.6761,39800.0
2010-01-11 10:30:00,49.2,49.41,49.2,49.41,45200.0,46.6761,46.8753,46.6761,46.8753,45200.0
2010-01-11 10:40:00,49.41,49.5,49.36,49.5,64800.0,46.8753,46.9607,46.8279,46.9607,64800.0
2010-01-11 10:50:00,49.5,49.55,49.47,49.53,59800.0,46.9607,47.0082,46.9323,46.9892,59800.0
2010-01-11 11:00:00,49.53,49.53,49.44,49.44,37100.0,46.9892,46.9892,46.9038,46.9038,37100.0
2010-01-11 11:10:00,49.44,49.48,49.41,49.45,50900.0,46.9038,46.9417,46.8753,46.9133,50900.0
2010-01-11 11:20:00,49.46,49.5,49.4,49.4,58300.0,46.9228,46.9607,46.8658,46.8658,58300.0
2010-01-11 11:30:00,49.42,49.56,49.39,49.55,72100.0,46.8848,47.0176,46.8564,47.0082,72100.0
2010-01-11 11:40:00,49.55,49.57,49.44,49.44,30500.0,47.0082,47.0271,46.9038,46.9038,30500.0
2010-01-11 11:50:00,49.44,49.52,49.44,49.52,98200.0,46.9038,46.9797,46.9038,46.9797,98200.0
2010-01-11 12:00:00,49.51,49.64,49.51,49.53,115100.0,46.9702,47.0935,46.9702,46.9892,115100.0
2010-01-11 12:10:00,49.51,49.52,49.45,49.49,61300.0,46.9702,46.9797,46.9133,46.9512,61300.0
2010-01-11 12:20:00,49.48,49.49,49.47,49.48,35000.0,46.9417,46.9512,46.9323,46.9417,35000.0
2010-01-11 12:30:00,49.48,49.49,49.44,49.46,36700.0,46.9417,46.9512,46.9038,46.9228,36700.0
2010-01-11 12:40:00,49.47,49.47,49.38,49.38,43400.0,46.9323,46.9323,46.8469,46.8469,43400.0
2010-01-11 12:50:00,49.39,49.45,49.38,49.4,47100.0,46.8564,46.9133,46.8469,46.8658,47100.0
2010-01-11 13:00:00,49.41,49.41,49.35,49.35,25100.0,46.8753,46.8753,46.8184,46.8184,25100.0
2010-01-11 13:10:00,49.35,49.36,49.28,49.3,39400.0,46.8184,46.8279,46.752,46.771,39400.0
2010-01-11 13:20:00,49.3,49.39,49.29,49.39,43500.0,46.771,46.8564,46.7615,46.8564,43500.0
2010-01-11 13:30:00,49.38,49.39,49.31,49.33,54600.0,46.8469,46.8564,46.7805,46.7994,54600.0
2010-01-11 13:40:00,49.32,49.41,49.31,49.36,57800.0,46.79,46.8753,46.7805,46.8279,57800.0
2010-01-11 13:50:00,49.36,49.41,49.36,49.4,30500.0,46.8279,46.8753,46.8279,46.8658,30500.0
2010-01-11 14:00:00,49.4,49.4,49.33,49.4,39300.0,46.8658,46.8658,46.7994,46.8658,39300.0
2010-01-11 14:10:00,49.4,49.45,49.38,49.44,49500.0,46.8658,46.9133,46.8469,46.9038,49500.0
2010-01-11 14:20:00,49.44,49.51,49.44,49.49,35500.0,46.9038,46.9702,46.9038,46.9512,35500.0
2010-01-11 14:30:00,49.49,49.5,49.45,49.47,55600.0,46.9512,46.9607,46.9133,46.9323,55600.0
2010-01-11 14:40:00,49.46,49.49,49.44,49.49,49000.0,46.9228,46.9512,46.9038,46.9512,49000.0
2010-01-11 14:50:00,49.49,49.51,49.46,49.46,68200.0,46.9512,46.9702,46.9228,46.9228,68200.0
2010-01-11 15:00:00,49.46,49.5,49.45,49.48,94400.0,46.9228,46.9607,46.9133,46.9417,94400.0
2010-01-11 15:10:00,49.49,49.49,49.45,49.47,58200.0,46.9512,46.9512,46.9133,46.9323,58200.0
2010-01-11 15:20:00,49.48,49.49,49.39,49.44,111400.0,46.9417,46.9512,46.8564,46.9038,111400.0
2010-01-11 15:30:00,49.44,49.49,49.44,49.48,79400.0,46.9038,46.9512,46.9038,46.9417,79400.0
2010-01-11 15:40:00,49.47,49.48,49.42,49.45,92300.0,46.9323,46.9417,46.8848,46.9133,92300.0
2010-01-11 15:50:00,49.44,49.5,49.41,49.5,244800.0,46.9038,46.9607,46.8753,46.9607,244800.0
2010-01-12 09:30:00,49.38,49.38,48.93,49.02,103800.0,46.8469,46.8469,46.42,46.5053,103800.0
2010-01-12 09:40:00,49.0,49.02,48.82,48.89,59900.0,46.4864,46.5053,46.3156,46.382,59900.0
2010-01-12 09:50:00,48.89,49.04,48.7,48.72,99700.0,46.382,46.5243,46.2018,46.2207,99700.0
2010-01-12 10:00:00,48.72,48.77,48.57,48.59,104400.0,46.2207,46.2682,46.0784,46.0974,104400.0
2010-01-12 10:10:00,48.59,48.64,48.49,48.52,51800.0,46.0974,46.1448,46.0025,46.031,51800.0
2010-01-12 10:20:00,48.52,48.81,48.51,48.8,83800.0,46.031,46.3061,46.0215,46.2966,83800.0
2010-01-12 10:30:00,48.8,48.82,48.74,48.78,228000.0,46.2966,46.3156,46.2397,46.2777,228000.0
2010-01-12 10:40:00,48.78,48.79,48.7,48.71,51300.0,46.2777,46.2871,46.2018,46.2112,51300.0
2010-01-12 10:50:00,48.7,48.7,48.65,48.68,50500.0,46.2018,46.2018,46.1543,46.1828,50500.0
2010-01-12 11:00:00,48.68,48.69,48.56,48.58,31000.0,46.1828,46.1923,46.0689,46.0879,31000.0
2010-01-12 11:10:00,48.57,48.63,48.57,48.59,54800.0,46.0784,46.1353,46.0784,46.0974,54800.0
2010-01-12 11:20:00,48.6,48.63,48.59,48.63,35700.0,46.1069,46.1353,46.0974,46.1353,35700.0
2010-01-12 11:30:00,48.66,48.68,48.56,48.59,104600.0,46.1638,46.1828,46.0689,46.0974,104600.0
2010-01-12 11:40:00,48.58,48.62,48.55,48.61,51500.0,46.0879,46.1259,46.0595,46.1164,51500.0
2010-01-12 11:50:00,48.61,48.72,48.61,48.72,41000.0,46.1164,46.2207,46.1164,46.2207,41000.0
2010-01-12 12:00:00,48.72,48.85,48.72,48.75,171900.0,46.2207,46.3441,46.2207,46.2492,171900.0
2010-01-12 12:10:00,48.76,48.97,48.75,48.95,108400.0,46.2587,46.4579,46.2492,46.4389,108400.0
2010-01-12 12:20:00,48.97,48.97,48.9,48.94,101800.0,46.4579,46.4579,46.3915,46.4294,101800.0
2010-01-12 12:30:00,48.93,48.96,48.89,48.93,203500.0,46.42,46.4484,46.382,46.42,203500.0
2010-01-12 12:40:00,48.93,48.94,48.78,48.78,79100.0,46.42,46.4294,46.2777,46.2777,79100.0
2010-01-12 12:50:00,48.77,48.8,48.73,48.79,26900.0,46.2682,46.2966,46.2302,46.2871,26900.0
2010-01-12 13:00:00,48.79,48.85,48.78,48.78,27600.0,46.2871,46.3441,46.2777,46.2777,27600.0
2010-01-12 13:10:00,48.78,48.93,48.78,48.92,53100.0,46.2777,46.42,46.2777,46.4105,53100.0
2010-01-12 13:20:00,48.92,48.97,48.88,48.89,46100.0,46.4105,46.4579,46.3725,46.382,46100.0
2010-01-12 13:30:00,48.89,48.89,48.78,48.78,20600.0,46.382,46.382,46.2777,46.2777,20600.0
2010-01-12 13:40:00,48.79,48.79,48.7,48.73,25900.0,46.2871,46.2871,46.2018,46.2302,25900.0
2010-01-12 13:50:00,48.74,48.78,48.71,48.77,14200.0,46.2397,46.2777,46.2112,46.2682,14200.0
2010-01-12 14:00:00,48.77,48.77,48.64,48.65,47700.0,46.2682,46.2682,46.1448,46.1543,47700.0
2010-01-12 14:10:00,48.64,48.68,48.59,48.6,48700.0,46.1448,46.1828,46.0974,46.1069,48700.0
2010-01-12 14:20:00,48.6,48.63,48.59,48.59,24500.0,46.1069,46.1353,46.0974,46.0974,24500.0
2010-01-12 14:30:00,48.6,48.61,48.52,48.53,64200.0,46.1069,46.1164,46.031,46.0405,64200.0
2010-01-12 14:40:00,48.52,48.62,48.44,48.62,129400.0,46.031,46.1259,45.9551,46.1259,129400.0
2010-01-12 14:50:00,48.63,48.68,48.62,48.64,92100.0,46.1353,46.1828,46.1259,46.1448,92100.0
2010-01-12 15:00:00,48.63,48.68,48.63,48.66,57300.0,46.1353,46.1828,46.1353,46.1638,57300.0
2010-01-12 15:10:00,48.67,48.78,48.66,48.69,58600.0,46.1733,46.2777,46.1638,46.1923,58600.0
2010-01-12 15:20:00,48.7,48.76,48.68,48.75,48800.0,46.2018,46.2587,46.1828,46.2492,48800.0
2010-01-12 15:30:00,48.75,48.76,48.65,48.68,67900.0,46.2492,46.2587,46.1543,46.1828,67900.0
2010-01-12 15:40:00,48.69,48.74,48.65,48.67,85000.0,46.1923,46.2397,46.1543,46.1733,85000.0
2010-01-12 15:50:00,48.69,48.7,48.64,48.69,178200.0,46.1923,46.2018,46.1448,46.1923,178200.0
2010-01-13 09:30:00,48.67,48.97,48.54,48.63,95200.0,46.1733,46.4579,46.05,46.1353,95200.0
2010-01-13 09:40:00,48.6,48.6,48.3,48.36,69700.0,46.1069,46.1069,45.8223,45.8792,69700.0
2010-01-13 09:50:00,48.36,48.44,48.19,48.38,92800.0,45.8792,45.9551,45.7179,45.8982,92800.0
2010-01-13 10:00:00,48.37,48.56,48.37,48.55,38000.0,45.8887,46.0689,45.8887,46.0595,38000.0
2010-01-13 10:10:00,48.56,48.56,48.42,48.47,53600.0,46.0689,46.0689,45.9361,45.9836,53600.0
2010-01-13 10:20:00,48.46,48.53,48.39,48.5,101900.0,45.9741,46.0405,45.9077,46.012,101900.0
2010-01-13 10:30:00,48.5,48.53,48.45,48.46,33000.0,46.012,46.0405,45.9646,45.9741,33000.0
2010-01-13 10:40:00,48.45,48.45,48.29,48.3,31000.0,45.9646,45.9646,45.8128,45.8223,31000.0
2010-01-13 10:50:00,48.31,48.34,48.18,48.26,205200.0,45.8318,45.8602,45.7084,45.7843,205200.0
2010-01-13 11:00:00,48.3,48.31,48.11,48.2,58800.0,45.8223,45.8318,45.642,45.7274,58800.0
2010-01-13 11:10:00,48.2,48.22,48.11,48.2,118500.0,45.7274,45.7464,45.642,45.7274,118500.0
2010-01-13 11:20:00,48.2,48.37,48.19,48.36,30000.0,45.7274,45.8887,45.7179,45.8792,30000.0
2010-01-13 11:30:00,48.37,48.38,48.32,48.35,35400.0,45.8887,45.8982,45.8412,45.8697,35400.0
2010-01-13 11:40:00,48.35,48.42,48.34,48.41,33000.0,45.8697,45.9361,45.8602,45.9266,33000.0
2010-01-13 11:50:00,48.4,48.42,48.37,48.39,27700.0,45.9171,45.9361,45.8887,45.9077,27700.0
2010-01-13 12:00:00,48.38,48.45,48.38,48.43,39700.0,45.8982,45.9646,45.8982,45.9456,39700.0
2010-01-13 12:10:00,48.44,48.46,48.43,48.45,32400.0,45.9551,45.9741,45.9456,45.9646,32400.0
2010-01-13 12:20:00,48.45,48.49,48.4,48.4,44400.0,45.9646,46.0025,45.9171,45.9171,44400.0
2010-01-13 12:30:00,48.4,48.45,48.37,48.38,61700.0,45.9171,45.9646,45.8887,45.8982,61700.0
2010-01-13 12:40:00,48.37,48.41,48.37,48.39,51900.0,45.8887,45.9266,45.8887,45.9077,51900.0
2010-01-13 12:50:00,48.39,48.4,48.27,48.27,31600.0,45.9077,45.9171,45.7938,45.7938,31600.0
2010-01-13 13:00:00,48.28,48.4,48.28,48.4,48200.0,45.8033,45.9171,45.8033,45.9171,48200.0
2010-01-13 13:10:00,48.4,48.4,48.39,48.4,33000.0,45.9171,45.9171,45.9077,45.9171,33000.0
2010-01-13 13:20:00,48.4,48.4,48.35,48.35,48000.0,45.9171,45.9171,45.8697,45.8697,48000.0
2010-01-13 13:30:00,48.35,48.4,48.35,48.4,31300.0,45.8697,45.9171,45.8697,45.9171,31300.0
2010-01-13 13:40:00,48.4,48.4,48.38,48.38,53000.0,45.9171,45.9171,45.8982,45.8982,53000.0
2010-01-13 13:50:00,48.38,48.52,48.35,48.52,73900.0,45.8982,46.031,45.8697,46.031,73900.0
2010-01-13 14:00:00,48.51,48.57,48.48,48.5,55100.0,46.0215,46.0784,45.993,46.012,55100.0
2010-01-13 14:10:00,48.5,48.55,48.49,48.54,44700.0,46.012,46.0595,46.0025,46.05,44700.0
2010-01-13 14:20:00,48.55,48.59,48.5,48.59,25600.0,46.0595,46.0974,46.012,46.0974,25600.0
2010-01-13 14:30:00,48.58,48.63,48.52,48.55,31600.0,46.0879,46.1353,46.031,46.0595,31600.0
2010-01-13 14:40:00,48.55,48.67,48.53,48.67,48000.0,46.0595,46.1733,46.0405,46.1733,48000.0
2010-01-13 14:50:00,48.67,48.68,48.63,48.66,153600.0,46.1733,46.1828,46.1353,46.1638,153600.0
2010-01-13 15:00:00,48.66,48.74,48.65,48.69,65400.0,46.1638,46.2397,46.1543,46.1923,65400.0
2010-01-13 15:10:00,48.69,48.71,48.67,48.7,46600.0,46.1923,46.2112,46.1733,46.2018,46600.0
2010-01-13 15:20:00,48.7,48.72,48.67,48.67,71300.0,46.2018,46.2207,46.1733,46.1733,71300.0
2010-01-13 15:30:00,48.68,48.87,48.67,48.85,145000.0,46.1828,46.363,46.1733,46.3441,145000.0
2010-01-13 15:40:00,48.84,48.87,48.79,48.8,156000.0,46.3346,46.363,46.2871,46.2966,156000.0
2010-01-13 15:50:00,48.8,48.81,48.67,48.69,293700.0,46.2966,46.3061,46.1733,46.1923,293700.0
2010-01-14 09:30:00,48.78,48.8,48.43,48.66,142000.0,46.2777,46.2966,45.9456,46.1638,142000.0
2010-01-14 09:40:00,48.67,48.88,48.66,48.85,51300.0,46.1733,46.3725,46.1638,46.3441,51300.0
2010-01-14 09:50:00,48.86,48.89,48.64,48.67,85900.0,46.3535,46.382,46.1448,46.1733,85900.0
2010-01-14 10:00:00,48.68,48.8,48.66,48.77,41200.0,46.1828,46.2966,46.1638,46.2682,41200.0
2010-01-14 10:10:00,48.76,48.76,48.67,48.68,25900.0,46.2587,46.2587,46.1733,46.1828,25900.0
2010-01-14 10:20:00,48.68,48.7,48.62,48.64,27100.0,46.1828,46.2018,46.1259,46.1448,27100.0
2010-01-14 10:30:00,48.64,48.67,48.59,48.62,30500.0,46.1448,46.1733,46.0974,46.1259,30500.0
2010-01-14 10:40:00,48.62,48.63,48.59,48.6,31100.0,46.1259,46.1353,46.0974,46.1069,31100.0
2010-01-14 10:50:00,48.6,48.62,48.53,48.6,25400.0,46.1069,46.1259,46.0405,46.1069,25400.0
2010-01-14 11:00:00,48.6,48.6,48.44,48.46,29400.0,46.1069,46.1069,45.9551,45.9741,29400.0
2010-01-14 11:10:00,48.46,48.51,48.45,48.45,40100.0,45.9741,46.0215,45.9646,45.9646,40100.0
2010-01-14 11:20:00,48.46,48.49,48.45,48.47,23600.0,45.9741,46.0025,45.9646,45.9836,23600.0
2010-01-14 11:30:00,48.47,48.52,48.46,48.48,41300.0,45.9836,46.031,45.9741,45.993,41300.0
2010-01-14 11:40:00,48.49,48.53,48.48,48.52,24300.0,46.0025,46.0405,45.993,46.031,24300.0
2010-01-14 11:50:00,48.52,48.53,48.49,48.49,22200.0,46.031,46.0405,46.0025,46.0025,22200.0
2010-01-14 12:00:00,48.5,48.52,48.49,48.52,16900.0,46.012,46.031,46.0025,46.031,16900.0
2010-01-14 12:10:00,48.51,48.54,48.5,48.53,14600.0,46.0215,46.05,46.012,46.0405,14600.0
2010-01-14 12:20:00,48.54,48.55,48.53,48.53,22600.0,46.05,46.0595,46.0405,46.0405,22600.0
2010-01-14 12:30:00,48.53,48.55,48.53,48.54,18800.0,46.0405,46.0595,46.0405,46.05,18800.0
2010-01-14 12:40:00,48.54,48.56,48.53,48.53,23700.0,46.05,46.0689,46.0405,46.0405,23700.0
2010-01-14 12:50:00,48.53,48.55,48.53,48.54,10400.0,46.0405,46.0595,46.0405,46.05,10400.0
2010-01-14 13:00:00,48.54,48.54,48.46,48.47,24800.0,46.05,46.05,45.9741,45.9836,24800.0
2010-01-14 13:10:00,48.47,48.48,48.46,48.47,10700.0,45.9836,45.993,45.9741,45.9836,10700.0
2010-01-14 13:20:00,48.47,48.48,48.38,48.4,56900.0,45.9836,45.993,45.8982,45.9171,56900.0
2010-01-14 13:30:00,48.41,48.48,48.4,48.45,35700.0,45.9266,45.993,45.9171,45.9646,35700.0
2010-01-14 13:40:00,48.47,48.5,48.46,48.48,24700.0,45.9836,46.012,45.9741,45.993,24700.0
2010-01-14 13:50:00,48.48,48.52,48.47,48.48,27300.0,45.993,46.031,45.9836,45.993,27300.0
2010-01-14 14:00:00,48.49,48.49,48.48,48.48,12000.0,46.0025,46.0025,45.993,45.993,12000.0
2010-01-14 14:10:00,48.49,48.49,48.41,48.42,40200.0,46.0025,46.0025,45.9266,45.9361,40200.0
2010-01-14 14:20:00,48.42,48.42,48.34,48.34,79700.0,45.9361,45.9361,45.8602,45.8602,79700.0
2010-01-14 14:30:00,48.35,48.35,48.3,48.33,50700.0,45.8697,45.8697,45.8223,45.8507,50700.0
2010-01-14 14:40:00,48.33,48.34,48.27,48.3,89300.0,45.8507,45.8602,45.7938,45.8223,89300.0
2010-01-14 14:50:00,48.3,48.36,48.29,48.31,35100.0,45.8223,45.8792,45.8128,45.8318,35100.0
2010-01-14 15:00:00,48.3,48.39,48.28,48.33,114800.0,45.8223,45.9077,45.8033,45.8507,114800.0
2010-01-14 15:10:00,48.33,48.36,48.32,48.32,95700.0,45.8507,45.8792,45.8412,45.8412,95700.0
2010-01-14 15:20:00,48.32,48.37,48.32,48.34,47900.0,45.8412,45.8887,45.8412,45.8602,47900.0
2010-01-14 15:30:00,48.35,48.45,48.34,48.4,93300.0,45.8697,45.9646,45.8602,45.9171,93300.0
2010-01-14 15:40:00,48.4,48.45,48.36,48.44,81300.0,45.9171,45.9646,45.8792,45.9551,81300.0
2010-01-14 15:50:00,48.44,48.45,48.38,48.38,108400.0,45.9551,45.9646,45.8982,45.8982,108400.0
2010-01-15 09:30:00,48.4,48.42,47.84,47.9,597100.0,45.9171,45.9361,45.3859,45.4428,597100.0
2010-01-15 09:40:00,47.89,47.89,47.55,47.56,102700.0,45.4333,45.4333,45.1107,45.1202,102700.0
2010-01-15 09:50:00,47.56,47.69,47.48,47.55,151300.0,45.1202,45.2436,45.0443,45.1107,151300.0
2010-01-15 10:00:00,47.55,47.58,47.46,47.56,186800.0,45.1107,45.1392,45.0254,45.1202,186800.0
2010-01-15 10:10:00,47.56,47.57,47.42,47.51,103700.0,45.1202,45.1297,44.9874,45.0728,103700.0
2010-01-15 10:20:00,47.51,47.56,47.42,47.47,107900.0,45.0728,45.1202,44.9874,45.0349,107900.0
2010-01-15 10:30:00,47.47,47.53,47.43,47.49,104500.0,45.0349,45.0918,44.9969,45.0538,104500.0
2010-01-15 10:40:00,47.49,47.62,47.46,47.6,117100.0,45.0538,45.1772,45.0254,45.1582,117100.0
2010-01-15 10:50:00,47.6,47.69,47.48,47.51,170700.0,45.1582,45.2436,45.0443,45.0728,170700.0
2010-01-15 11:00:00,47.51,47.54,47.48,47.5,152700.0,45.0728,45.1013,45.0443,45.0633,152700.0
2010-01-15 11:10:00,47.51,47.53,47.41,47.42,80500.0,45.0728,45.0918,44.9779,44.9874,80500.0
2010-01-15 11:20:00,47.42,47.52,47.35,47.51,107400.0,44.9874,45.0823,44.921,45.0728,107400.0
2010-01-15 11:30:00,47.51,47.51,47.48,47.49,62300.0,45.0728,45.0728,45.0443,45.0538,62300.0
2010-01-15 11:40:00,47.49,47.53,47.47,47.5,102200.0,45.0538,45.0918,45.0349,45.0633,102200.0
2010-01-15 11:50:00,47.51,47.53,47.39,47.42,93700.0,45.0728,45.0918,44.959,44.9874,93700.0
2010-01-15 12:00:00,47.42,47.52,47.42,47.51,146000.0,44.9874,45.0823,44.9874,45.0728,146000.0
2010-01-15 12:10:00,47.52,47.53,47.47,47.47,95900.0,45.0823,45.0918,45.0349,45.0349,95900.0
2010-01-15 12:20:00,47.48,47.48,47.4,47.41,95700.0,45.0443,45.0443,44.9684,44.9779,95700.0
2010-01-15 12:30:00,47.41,47.48,47.41,47.45,62600.0,44.9779,45.0443,44.9779,45.0159,62600.0
2010-01-15 12:40:00,47.45,47.52,47.39,47.51,125300.0,45.0159,45.0823,44.959,45.0728,125300.0
2010-01-15 12:50:00,47.5,47.57,47.49,47.56,63400.0,45.0633,45.1297,45.0538,45.1202,63400.0
2010-01-15 13:00:00,47.56,47.58,47.48,47.51,53300.0,45.1202,45.1392,45.0443,45.0728,53300.0
2010-01-15 13:10:00,47.5,47.53,47.47,47.49,45500.0,45.0633,45.0918,45.0349,45.0538,45500.0
2010-01-15 13:20:00,47.49,47.49,47.44,47.47,62900.0,45.0538,45.0538,45.0064,45.0349,62900.0
2010-01-15 13:30:00,47.46,47.47,47.43,47.46,49000.0,45.0254,45.0349,44.9969,45.0254,49000.0
2010-01-15 13:40:00,47.47,47.49,47.43,47.47,66700.0,45.0349,45.0538,44.9969,45.0349,66700.0
2010-01-15 13:50:00,47.48,47.53,47.45,47.51,71100.0,45.0443,45.0918,45.0159,45.0728,71100.0
2010-01-15 14:00:00,47.51,47.54,47.48,47.51,70100.0,45.0728,45.1013,45.0443,45.0728,70100.0
2010-01-15 14:10:00,47.52,47.52,47.49,47.51,52500.0,45.0823,45.0823,45.0538,45.0728,52500.0
2010-01-15 14:20:00,47.51,47.52,47.48,47.49,85000.0,45.0728,45.0823,45.0443,45.0538,85000.0
2010-01-15 14:30:00,47.49,47.57,47.49,47.54,108200.0,45.0538,45.1297,45.0538,45.1013,108200.0
2010-01-15 14:40:00,47.54,47.56,47.53,47.53,66100.0,45.1013,45.1202,45.0918,45.0918,66100.0
2010-01-15 14:50:00,47.53,47.54,47.48,47.51,84100.0,45.0918,45.1013,45.0443,45.0728,84100.0
2010-01-15 15:00:00,47.51,47.63,47.5,47.63,145200.0,45.0728,45.1866,45.0633,45.1866,145200.0
2010-01-15 15:10:00,47.63,47.75,47.62,47.73,190800.0,45.1866,45.3005,45.1772,45.2815,190800.0
2010-01-15 15:20:00,47.72,47.82,47.72,47.74,204800.0,45.272,45.3669,45.272,45.291,204800.0
2010-01-15 15:30:00,47.75,47.83,47.67,47.76,220700.0,45.3005,45.3764,45.2246,45.31,220700.0
2010-01-15 15:40:00,47.76,47.79,47.67,47.68,192200.0,45.31,45.3384,45.2246,45.2341,192200.0
2010-01-15 15:50:00,47.68,47.74,47.67,47.72,401300.0,45.2341,45.291,45.2246,45.272,401300.0
2010-01-19 09:30:00,47.98,48.53,47.78,48.38,98000.0,45.5187,46.0405,45.329,45.8982,98000.0
2010-01-19 09:40:00,48.39,48.63,48.33,48.54,236200.0,45.9077,46.1353,45.8507,46.05,236200.0
2010-01-19 09:50:00,48.54,48.56,48.41,48.42,81400.0,46.05,46.0689,45.9266,45.9361,81400.0
2010-01-19 10:00:00,48.42,48.58,48.41,48.49,113700.0,45.9361,46.0879,45.9266,46.0025,113700.0
2010-01-19 10:10:00,48.49,48.5,48.27,48.28,155100.0,46.0025,46.012,45.7938,45.8033,155100.0
2010-01-19 10:20:00,48.28,48.31,48.22,48.29,78400.0,45.8033,45.8318,45.7464,45.8128,78400.0
2010-01-19 10:30:00,48.28,48.32,48.22,48.27,85100.0,45.8033,45.8412,45.7464,45.7938,85100.0
2010-01-19 10:40:00,48.28,48.29,48.2,48.27,171200.0,45.8033,45.8128,45.7274,45.7938,171200.0
2010-01-19 10:50:00,48.26,48.51,48.26,48.51,165500.0,45.7843,46.0215,45.7843,46.0215,165500.0
2010-01-19 11:00:00,48.51,48.6,48.47,48.59,76100.0,46.0215,46.1069,45.9836,46.0974,76100.0
2010-01-19 11:10:00,48.59,48.59,48.41,48.49,34900.0,46.0974,46.0974,45.9266,46.0025,34900.0
2010-01-19 11:20:00,48.49,48.54,48.47,48.52,23700.0,46.0025,46.05,45.9836,46.031,23700.0
2010-01-19 11:30:00,48.53,48.58,48.45,48.45,34700.0,46.0405,46.0879,45.9646,45.9646,34700.0
2010-01-19 11:40:00,48.44,48.46,48.37,48.41,32300.0,45.9551,45.9741,45.8887,45.9266,32300.0
2010-01-19 11:50:00,48.4,48.41,48.37,48.38,57100.0,45.9171,45.9266,45.8887,45.8982,57100.0
2010-01-19 12:00:00,48.38,48.45,48.38,48.42,42900.0,45.8982,45.9646,45.8982,45.9361,42900.0
2010-01-19 12:10:00,48.42,48.43,48.4,48.42,30800.0,45.9361,45.9456,45.9171,45.9361,30800.0
2010-01-19 12:20:00,48.42,48.5,48.41,48.5,91300.0,45.9361,46.012,45.9266,46.012,91300.0
2010-01-19 12:30:00,48.5,48.5,48.45,48.47,60500.0,46.012,46.012,45.9646,45.9836,60500.0
2010-01-19 12:40:00,48.47,48.51,48.46,48.5,46300.0,45.9836,46.0215,45.9741,46.012,46300.0
2010-01-19 12:50:00,48.5,48.51,48.5,48.51,41500.0,46.012,46.0215,46.012,46.0215,41500.0
2010-01-19 13:00:00,48.5,48.54,48.47,48.48,49300.0,46.012,46.05,45.9836,45.993,49300.0
2010-01-19 13:10:00,48.48,48.55,48.48,48.54,93300.0,45.993,46.0595,45.993,46.05,93300.0
2010-01-19 13:20:00,48.54,48.61,48.54,48.6,157700.0,46.05,46.1164,46.05,46.1069,157700.0
2010-01-19 13:30:00,48.61,48.63,48.56,48.57,88900.0,46.1164,46.1353,46.0689,46.0784,88900.0
2010-01-19 13:40:00,48.57,48.63,48.56,48.58,87900.0,46.0784,46.1353,46.0689,46.0879,87900.0
2010-01-19 13:50:00,48.58,48.61,48.57,48.58,82200.0,46.0879,46.1164,46.0784,46.0879,82200.0
2010-01-19 14:00:00,48.58,48.59,48.57,48.58,50000.0,46.0879,46.0974,46.0784,46.0879,50000.0
2010-01-19 14:10:00,48.57,48.58,48.57,48.58,23200.0,46.0784,46.0879,46.0784,46.0879,23200.0
2010-01-19 14:20:00,48.57,48.6,48.57,48.6,52000.0,46.0784,46.1069,46.0784,46.1069,52000.0
2010-01-19 14:30:00,48.59,48.6,48.57,48.59,60900.0,46.0974,46.1069,46.0784,46.0974,60900.0
2010-01-19 14:40:00,48.59,48.75,48.58,48.74,235700.0,46.0974,46.2492,46.0879,46.2397,235700.0
2010-01-19 14:50:00,48.74,48.76,48.71,48.71,87300.0,46.2397,46.2587,46.2112,46.2112,87300.0
2010-01-19 15:00:00,48.72,48.72,48.62,48.63,55800.0,46.2207,46.2207,46.1259,46.1353,55800.0
2010-01-19 15:10:00,48.63,48.66,48.63,48.66,44100.0,46.1353,46.1638,46.1353,46.1638,44100.0
2010-01-19 15:20:00,48.66,48.8,48.66,48.77,103400.0,46.1638,46.2966,46.1638,46.2682,103400.0
2010-01-19 15:30:00,48.77,48.84,48.76,48.8,127100.0,46.2682,46.3346,46.2587,46.2966,127100.0
2010-01-19 15:40:00,48.8,48.91,48.8,48.9,243900.0,46.2966,46.401,46.2966,46.3915,243900.0
2010-01-19 15:50:00,48.9,48.99,48.87,48.95,367800.0,46.3915,46.4769,46.363,46.4389,367800.0
2010-01-20 09:30:00,48.91,49.29,48.65,49.27,169000.0,46.401,46.7615,46.1543,46.7425,169000.0
2010-01-20 09:40:00,49.29,49.35,48.95,49.14,162500.0,46.7615,46.8184,46.4389,46.6192,162500.0
2010-01-20 09:50:00,49.15,49.33,49.03,49.06,92000.0,46.6287,46.7994,46.5148,46.5433,92000.0
2010-01-20 10:00:00,49.03,49.04,48.75,48.81,134900.0,46.5148,46.5243,46.2492,46.3061,134900.0
2010-01-20 10:10:00,48.82,48.88,48.76,48.84,108900.0,46.3156,46.3725,46.2587,46.3346,108900.0
2010-01-20 10:20:00,48.83,49.0,48.8,48.9,248200.0,46.3251,46.4864,46.2966,46.3915,248200.0
2010-01-20 10:30:00,48.88,49.21,48.85,49.15,262800.0,46.3725,46.6856,46.3441,46.6287,262800.0
2010-01-20 10:40:00,49.16,49.22,49.02,49.03,60500.0,46.6382,46.6951,46.5053,46.5148,60500.0
2010-01-20 10:50:00,49.03,49.03,48.86,48.86,108300.0,46.5148,46.5148,46.3535,46.3535,108300.0
2010-01-20 11:00:00,48.88,49.17,48.74,49.08,363000.0,46.3725,46.6476,46.2397,46.5623,363000.0
2010-01-20 11:10:00,49.09,49.31,48.78,48.86,238000.0,46.5717,46.7805,46.2777,46.3535,238000.0
2010-01-20 11:20:00,48.86,48.89,48.74,48.79,82900.0,46.3535,46.382,46.2397,46.2871,82900.0
2010-01-20 11:30:00,48.8,48.83,48.79,48.81,48400.0,46.2966,46.3251,46.2871,46.3061,48400.0
2010-01-20 11:40:00,48.8,48.81,48.71,48.71,70700.0,46.2966,46.3061,46.2112,46.2112,70700.0
2010-01-20 11:50:00,48.71,48.71,48.55,48.55,32300.0,46.2112,46.2112,46.0595,46.0595,32300.0
2010-01-20 12:00:00,48.55,48.62,48.47,48.49,59100.0,46.0595,46.1259,45.9836,46.0025,59100.0
2010-01-20 12:10:00,48.5,48.57,48.41,48.41,68300.0,46.012,46.0784,45.9266,45.9266,68300.0
2010-01-20 12:20:00,48.42,48.45,48.37,48.39,108600.0,45.9361,45.9646,45.8887,45.9077,108600.0
2010-01-20 12:30:00,48.39,48.41,48.34,48.34,27500.0,45.9077,45.9266,45.8602,45.8602,27500.0
2010-01-20 12:40:00,48.34,48.35,48.27,48.31,40800.0,45.8602,45.8697,45.7938,45.8318,40800.0
2010-01-20 12:50:00,48.32,48.35,48.25,48.29,23400.0,45.8412,45.8697,45.7748,45.8128,23400.0
2010-01-20 13:00:00,48.3,48.3,48.23,48.25,36800.0,45.8223,45.8223,45.7559,45.7748,36800.0
2010-01-20 13:10:00,48.24,48.24,48.2,48.2,19500.0,45.7654,45.7654,45.7274,45.7274,19500.0
2010-01-20 13:20:00,48.2,48.27,48.2,48.26,40500.0,45.7274,45.7938,45.7274,45.7843,40500.0
2010-01-20 13:30:00,48.25,48.3,48.25,48.28,26600.0,45.7748,45.8223,45.7748,45.8033,26600.0
2010-01-20 13:40:00,48.28,48.33,48.24,48.33,33900.0,45.8033,45.8507,45.7654,45.8507,33900.0
2010-01-20 13:50:00,48.33,48.49,48.33,48.48,57400.0,45.8507,46.0025,45.8507,45.993,57400.0
2010-01-20 14:00:00,48.47,48.61,48.46,48.61,66400.0,45.9836,46.1164,45.9741,46.1164,66400.0
2010-01-20 14:10:00,48.6,48.63,48.56,48.61,82200.0,46.1069,46.1353,46.0689,46.1164,82200.0
2010-01-20 14:20:00,48.61,48.66,48.6,48.61,34000.0,46.1164,46.1638,46.1069,46.1164,34000.0
2010-01-20 14:30:00,48.6,48.68,48.6,48.66,62200.0,46.1069,46.1828,46.1069,46.1638,62200.0
2010-01-20 14:40:00,48.66,48.71,48.65,48.65,61700.0,46.1638,46.2112,46.1543,46.1543,61700.0
2010-01-20 14:50:00,48.65,48.7,48.62,48.7,64300.0,46.1543,46.2018,46.1259,46.2018,64300.0
2010-01-20 15:00:00,48.71,48.73,48.66,48.66,67400.0,46.2112,46.2302,46.1638,46.1638,67400.0
2010-01-20 15:10:00,48.66,48.8,48.62,48.77,55200.0,46.1638,46.2966,46.1259,46.2682,55200.0
2010-01-20 15:20:00,48.76,48.79,48.68,48.69,60900.0,46.2587,46.2871,46.1828,46.1923,60900.0
2010-01-20 15:30:00,48.69,48.73,48.61,48.71,76400.0,46.1923,46.2302,46.1164,46.2112,76400.0
2010-01-20 15:40:00,48.71,48.83,48.71,48.77,76900.0,46.2112,46.3251,46.2112,46.2682,76900.0
2010-01-20 15:50:00,48.77,48.79,48.7,48.75,144800.0,46.2682,46.2871,46.2018,46.2492,144800.0
2010-01-21 09:30:00,48.69,49.18,48.6,48.93,117600.0,46.1923,46.6571,46.1069,46.42,117600.0
2010-01-21 09:40:00,48.93,48.97,48.74,48.79,81900.0,46.42,46.4579,46.2397,46.2871,81900.0
2010-01-21 09:50:00,48.8,48.84,48.65,48.73,56000.0,46.2966,46.3346,46.1543,46.2302,56000.0
2010-01-21 10:00:00,48.73,48.94,48.72,48.88,53600.0,46.2302,46.4294,46.2207,46.3725,53600.0
2010-01-21 10:10:00,48.89,48.97,48.86,48.93,46700.0,46.382,46.4579,46.3535,46.42,46700.0
2010-01-21 10:20:00,48.92,48.92,48.45,48.51,92700.0,46.4105,46.4105,45.9646,46.0215,92700.0
2010-01-21 10:30:00,48.5,48.51,48.28,48.37,76600.0,46.012,46.0215,45.8033,45.8887,76600.0
2010-01-21 10:40:00,48.38,48.42,48.2,48.2,78500.0,45.8982,45.9361,45.7274,45.7274,78500.0
2010-01-21 10:50:00,48.2,48.29,48.19,48.25,52600.0,45.7274,45.8128,45.7179,45.7748,52600.0
2010-01-21 11:00:00,48.26,48.26,48.12,48.13,82900.0,45.7843,45.7843,45.6515,45.661,82900.0
2010-01-21 11:10:00,48.13,48.16,47.99,48.11,67100.0,45.661,45.6895,45.5282,45.642,67100.0
2010-01-21 11:20:00,48.11,48.12,47.94,47.94,63000.0,45.642,45.6515,45.4807,45.4807,63000.0
2010-01-21 11:30:00,47.96,48.22,47.96,48.11,103300.0,45.4997,45.7464,45.4997,45.642,103300.0
2010-01-21 11:40:00,48.12,48.15,47.93,47.98,43500.0,45.6515,45.68,45.4713,45.5187,43500.0
2010-01-21 11:50:00,47.99,48.17,47.86,47.93,60800.0,45.5282,45.6989,45.4048,45.4713,60800.0
2010-01-21 12:00:00,47.93,48.09,47.93,48.01,40500.0,45.4713,45.623,45.4713,45.5472,40500.0
2010-01-21 12:10:00,48.01,48.01,47.89,47.91,49200.0,45.5472,45.5472,45.4333,45.4523,49200.0
2010-01-21 12:20:00,47.92,47.97,47.85,47.91,40000.0,45.4618,45.5092,45.3954,45.4523,40000.0
2010-01-21 12:30:00,47.91,47.92,47.82,47.83,59300.0,45.4523,45.4618,45.3669,45.3764,59300.0
2010-01-21 12:40:00,47.82,47.83,47.78,47.79,21700.0,45.3669,45.3764,45.329,45.3384,21700.0
2010-01-21 12:50:00,47.79,47.89,47.75,47.8,33300.0,45.3384,45.4333,45.3005,45.3479,33300.0
2010-01-21 13:00:00,47.8,47.89,47.73,47.78,52500.0,45.3479,45.4333,45.2815,45.329,52500.0
2010-01-21 13:10:00,47.77,47.83,47.75,47.75,30300.0,45.3195,45.3764,45.3005,45.3005,30300.0
2010-01-21 13:20:00,47.75,47.79,47.74,47.76,26500.0,45.3005,45.3384,45.291,45.31,26500.0
2010-01-21 13:30:00,47.76,47.94,47.76,47.9,57900.0,45.31,45.4807,45.31,45.4428,57900.0
2010-01-21 13:40:00,47.89,47.9,47.69,47.74,117200.0,45.4333,45.4428,45.2436,45.291,117200.0
2010-01-21 13:50:00,47.74,47.78,47.74,47.74,64500.0,45.291,45.329,45.291,45.291,64500.0
2010-01-21 14:00:00,47.74,47.8,47.71,47.74,91300.0,45.291,45.3479,45.2625,45.291,91300.0
2010-01-21 14:10:00,47.74,47.78,47.74,47.76,32300.0,45.291,45.329,45.291,45.31,32300.0
2010-01-21 14:20:00,47.77,47.87,47.74,47.86,49500.0,45.3195,45.4143,45.291,45.4048,49500.0
2010-01-21 14:30:00,47.85,47.93,47.83,47.92,65100.0,45.3954,45.4713,45.3764,45.4618,65100.0
2010-01-21 14:40:00,47.92,47.92,47.8,47.85,35500.0,45.4618,45.4618,45.3479,45.3954,35500.0
2010-01-21 14:50:00,47.85,47.87,47.79,47.79,38700.0,45.3954,45.4143,45.3384,45.3384,38700.0
2010-01-21 15:00:00,47.79,47.81,47.69,47.69,126900.0,45.3384,45.3574,45.2436,45.2436,126900.0
2010-01-21 15:10:00,47.69,47.75,47.67,47.7,88400.0,45.2436,45.3005,45.2246,45.2531,88400.0
2010-01-21 15:20:00,47.7,47.75,47.69,47.7,86600.0,45.2531,45.3005,45.2436,45.2531,86600.0
2010-01-21 15:30:00,47.7,47.76,47.67,47.7,126800.0,45.2531,45.31,45.2246,45.2531,126800.0
2010-01-21 15:40:00,47.7,47.83,47.7,47.79,126700.0,45.2531,45.3764,45.2531,45.3384,126700.0
2010-01-21 15:50:00,47.78,47.79,47.7,47.75,302200.0,45.329,45.3384,45.2531,45.3005,302200.0
2010-01-22 09:30:00,47.63,47.94,47.44,47.8,198600.0,45.1866,45.4807,45.0064,45.3479,198600.0
2010-01-22 09:40:00,47.8,47.81,47.5,47.63,62800.0,45.3479,45.3574,45.0633,45.1866,62800.0
2010-01-22 09:50:00,47.62,47.75,47.62,47.74,138500.0,45.1772,45.3005,45.1772,45.291,138500.0
2010-01-22 10:00:00,47.74,47.75,47.58,47.61,64700.0,45.291,45.3005,45.1392,45.1677,64700.0
2010-01-22 10:10:00,47.61,47.75,47.58,47.7,111600.0,45.1677,45.3005,45.1392,45.2531,111600.0
2010-01-22 10:20:00,47.7,47.9,47.68,47.89,90600.0,45.2531,45.4428,45.2341,45.4333,90600.0
2010-01-22 10:30:00,47.89,47.89,47.76,47.8,61500.0,45.4333,45.4333,45.31,45.3479,61500.0
2010-01-22 10:40:00,47.8,47.85,47.74,47.75,54500.0,45.3479,45.3954,45.291,45.3005,54500.0
2010-01-22 10:50:00,47.76,47.85,47.75,47.81,173600.0,45.31,45.3954,45.3005,45.3574,173600.0
2010-01-22 11:00:00,47.82,47.85,47.81,47.85,70300.0,45.3669,45.3954,45.3574,45.3954,70300.0
2010-01-22 11:10:00,47.85,47.87,47.74,47.81,86800.0,45.3954,45.4143,45.291,45.3574,86800.0
2010-01-22 11:20:00,47.81,47.82,47.77,47.79,32000.0,45.3574,45.3669,45.3195,45.3384,32000.0
2010-01-22 11:30:00,47.79,47.81,47.74,47.76,72000.0,45.3384,45.3574,45.291,45.31,72000.0
2010-01-22 11:40:00,47.76,47.8,47.75,47.77,22900.0,45.31,45.3479,45.3005,45.3195,22900.0
2010-01-22 11:50:00,47.77,47.79,47.72,47.77,40500.0,45.3195,45.3384,45.272,45.3195,40500.0
2010-01-22 12:00:00,47.77,47.78,47.73,47.76,43600.0,45.3195,45.329,45.2815,45.31,43600.0
2010-01-22 12:10:00,47.77,47.8,47.74,47.79,49500.0,45.3195,45.3479,45.291,45.3384,49500.0
2010-01-22 12:20:00,47.78,47.79,47.75,47.76,24200.0,45.329,45.3384,45.3005,45.31,24200.0
2010-01-22 12:30:00,47.76,47.79,47.74,47.76,39800.0,45.31,45.3384,45.291,45.31,39800.0
2010-01-22 12:40:00,47.77,47.77,47.73,47.76,69500.0,45.3195,45.3195,45.2815,45.31,69500.0
2010-01-22 12:50:00,47.76,47.77,47.73,47.76,49100.0,45.31,45.3195,45.2815,45.31,49100.0
2010-01-22 13:00:00,47.76,47.77,47.73,47.75,60100.0,45.31,45.3195,45.2815,45.3005,60100.0
2010-01-22 13:10:00,47.76,47.76,47.74,47.75,53400.0,45.31,45.31,45.291,45.3005,53400.0
2010-01-22 13:20:00,47.75,47.76,47.66,47.66,180300.0,45.3005,45.31,45.2151,45.2151,180300.0
2010-01-22 13:30:00,47.66,47.67,47.53,47.53,129400.0,45.2151,45.2246,45.0918,45.0918,129400.0
2010-01-22 13:40:00,47.53,47.64,47.52,47.6,59600.0,45.0918,45.1961,45.0823,45.1582,59600.0
2010-01-22 13:50:00,47.6,47.62,47.57,47.59,49500.0,45.1582,45.1772,45.1297,45.1487,49500.0
2010-01-22 14:00:00,47.59,47.63,47.53,47.54,61000.0,45.1487,45.1866,45.0918,45.1013,61000.0
2010-01-22 14:10:00,47.54,47.63,47.47,47.61,58500.0,45.1013,45.1866,45.0349,45.1677,58500.0
2010-01-22 14:20:00,47.61,47.61,47.48,47.48,51400.0,45.1677,45.1677,45.0443,45.0443,51400.0
2010-01-22 14:30:00,47.48,47.52,47.44,47.5,94300.0,45.0443,45.0823,45.0064,45.0633,94300.0
2010-01-22 14:40:00,47.5,47.5,47.31,47.39,92300.0,45.0633,45.0633,44.8831,44.959,92300.0
2010-01-22 14:50:00,47.37,47.42,47.35,47.38,61800.0,44.94,44.9874,44.921,44.9495,61800.0
2010-01-22 15:00:00,47.36,47.5,47.32,47.46,176500.0,44.9305,45.0633,44.8925,45.0254,176500.0
2010-01-22 15:10:00,47.46,47.48,47.17,47.18,160700.0,45.0254,45.0443,44.7502,44.7597,160700.0
2010-01-22 15:20:00,47.2,47.3,47.2,47.28,136400.0,44.7787,44.8736,44.7787,44.8546,136400.0
2010-01-22 15:30:00,47.28,47.29,47.14,47.22,173000.0,44.8546,44.8641,44.7218,44.7977,173000.0
2010-01-22 15:40:00,47.22,47.27,47.08,47.15,260400.0,44.7977,44.8451,44.6649,44.7313,260400.0
2010-01-22 15:50:00,47.15,47.23,47.03,47.04,293000.0,44.7313,44.8072,44.6174,44.6269,293000.0
2010-01-25 09:30:00,47.34,47.64,47.04,47.31,117800.0,44.9115,45.1961,44.6269,44.8831,117800.0
2010-01-25 09:40:00,47.29,47.43,47.22,47.27,45000.0,44.8641,44.9969,44.7977,44.8451,45000.0
2010-01-25 09:50:00,47.26,47.4,47.2,47.3,65300.0,44.8356,44.9684,44.7787,44.8736,65300.0
2010-01-25 10:00:00,47.25,47.36,47.17,47.17,93500.0,44.8261,44.9305,44.7502,44.7502,93500.0
2010-01-25 10:10:00,47.17,47.25,47.06,47.23,58700.0,44.7502,44.8261,44.6459,44.8072,58700.0
2010-01-25 10:20:00,47.24,47.36,47.11,47.28,58600.0,44.8167,44.9305,44.6933,44.8546,58600.0
2010-01-25 10:30:00,47.28,47.34,47.22,47.26,32200.0,44.8546,44.9115,44.7977,44.8356,32200.0
2010-01-25 10:40:00,47.26,47.33,47.23,47.24,47100.0,44.8356,44.902,44.8072,44.8167,47100.0
2010-01-25 10:50:00,47.24,47.34,47.23,47.24,48300.0,44.8167,44.9115,44.8072,44.8167,48300.0
2010-01-25 11:00:00,47.22,47.29,47.19,47.27,62100.0,44.7977,44.8641,44.7692,44.8451,62100.0
2010-01-25 11:10:00,47.25,47.3,47.21,47.3,41300.0,44.8261,44.8736,44.7882,44.8736,41300.0
2010-01-25 11:20:00,47.29,47.34,47.25,47.25,30900.0,44.8641,44.9115,44.8261,44.8261,30900.0
2010-01-25 11:30:00,47.25,47.27,47.19,47.24,60500.0,44.8261,44.8451,44.7692,44.8167,60500.0
2010-01-25 11:40:00,47.24,47.33,47.23,47.26,30700.0,44.8167,44.902,44.8072,44.8356,30700.0
2010-01-25 11:50:00,47.27,47.3,47.23,47.24,108900.0,44.8451,44.8736,44.8072,44.8167,108900.0
2010-01-25 12:00:00,47.24,47.3,47.2,47.24,225400.0,44.8167,44.8736,44.7787,44.8167,225400.0
2010-01-25 12:10:00,47.26,47.28,47.23,47.27,42500.0,44.8356,44.8546,44.8072,44.8451,42500.0
2010-01-25 12:20:00,47.27,47.29,47.25,47.25,51600.0,44.8451,44.8641,44.8261,44.8261,51600.0
2010-01-25 12:30:00,47.26,47.28,47.25,47.27,54200.0,44.8356,44.8546,44.8261,44.8451,54200.0
2010-01-25 12:40:00,47.27,47.29,47.22,47.28,71500.0,44.8451,44.8641,44.7977,44.8546,71500.0
2010-01-25 12:50:00,47.28,47.28,47.25,47.27,41200.0,44.8546,44.8546,44.8261,44.8451,41200.0
2010-01-25 13:00:00,47.26,47.28,47.25,47.26,42500.0,44.8356,44.8546,44.8261,44.8356,42500.0
2010-01-25 13:10:00,47.26,47.3,47.24,47.27,38900.0,44.8356,44.8736,44.8167,44.8451,38900.0
2010-01-25 13:20:00,47.27,47.33,47.24,47.29,39600.0,44.8451,44.902,44.8167,44.8641,39600.0
2010-01-25 13:30:00,47.29,47.3,47.18,47.2,51100.0,44.8641,44.8736,44.7597,44.7787,51100.0
2010-01-25 13:40:00,47.19,47.24,47.18,47.19,33600.0,44.7692,44.8167,44.7597,44.7692,33600.0
2010-01-25 13:50:00,47.2,47.23,47.16,47.21,38900.0,44.7787,44.8072,44.7408,44.7882,38900.0
2010-01-25 14:00:00,47.22,47.25,47.19,47.25,34200.0,44.7977,44.8261,44.7692,44.8261,34200.0
2010-01-25 14:10:00,47.25,47.34,47.24,47.33,44800.0,44.8261,44.9115,44.8167,44.902,44800.0
2010-01-25 14:20:00,47.34,47.36,47.3,47.31,37900.0,44.9115,44.9305,44.8736,44.8831,37900.0
2010-01-25 14:30:00,47.31,47.31,47.19,47.19,42400.0,44.8831,44.8831,44.7692,44.7692,42400.0
2010-01-25 14:40:00,47.19,47.23,47.18,47.2,42000.0,44.7692,44.8072,44.7597,44.7787,42000.0
2010-01-25 14:50:00,47.21,47.26,47.19,47.22,40500.0,44.7882,44.8356,44.7692,44.7977,40500.0
2010-01-25 15:00:00,47.23,47.28,47.22,47.24,44600.0,44.8072,44.8546,44.7977,44.8167,44600.0
2010-01-25 15:10:00,47.24,47.25,47.18,47.19,42500.0,44.8167,44.8261,44.7597,44.7692,42500.0
2010-01-25 15:20:00,47.2,47.22,47.15,47.15,46800.0,44.7787,44.7977,44.7313,44.7313,46800.0
2010-01-25 15:30:00,47.16,47.21,47.15,47.18,93500.0,44.7408,44.7882,44.7313,44.7597,93500.0
2010-01-25 15:40:00,47.17,47.18,47.08,47.12,97500.0,44.7502,44.7597,44.6649,44.7028,97500.0
2010-01-25 15:50:00,47.12,47.2,47.11,47.11,175500.0,44.7028,44.7787,44.6933,44.6933,175500.0
2010-01-26 09:30:00,46.98,46.98,46.29,46.29,223400.0,44.57,44.57,43.9154,43.9154,223400.0
2010-01-26 09:40:00,46.3,46.39,46.23,46.31,161300.0,43.9249,44.0103,43.8585,43.9344,161300.0
2010-01-26 09:50:00,46.3,46.56,46.26,46.5,274300.0,43.9249,44.1715,43.8869,44.1146,274300.0
2010-01-26 10:00:00,46.5,46.68,46.46,46.6,227200.0,44.1146,44.2854,44.0767,44.2095,227200.0
2010-01-26 10:10:00,46.59,46.61,46.48,46.52,124800.0,44.2,44.219,44.0956,44.1336,124800.0
2010-01-26 10:20:00,46.52,46.53,46.48,46.5,254600.0,44.1336,44.1431,44.0956,44.1146,254600.0
2010-01-26 10:30:00,46.5,46.53,46.48,46.5,150900.0,44.1146,44.1431,44.0956,44.1146,150900.0
2010-01-26 10:40:00,46.5,46.64,46.49,46.59,71700.0,44.1146,44.2474,44.1051,44.2,71700.0
2010-01-26 10:50:00,46.6,46.61,46.52,46.57,29300.0,44.2095,44.219,44.1336,44.181,29300.0
2010-01-26 11:00:00,46.58,46.59,46.53,46.57,83700.0,44.1905,44.2,44.1431,44.181,83700.0
2010-01-26 11:10:00,46.56,46.65,46.55,46.6,66600.0,44.1715,44.2569,44.162,44.2095,66600.0
2010-01-26 11:20:00,46.6,46.65,46.6,46.63,23300.0,44.2095,44.2569,44.2095,44.2379,23300.0
2010-01-26 11:30:00,46.63,46.64,46.6,46.6,57700.0,44.2379,44.2474,44.2095,44.2095,57700.0
2010-01-26 11:40:00,46.61,46.63,46.6,46.62,22300.0,44.219,44.2379,44.2095,44.2285,22300.0
2010-01-26 11:50:00,46.63,46.65,46.59,46.61,45500.0,44.2379,44.2569,44.2,44.219,45500.0
2010-01-26 12:00:00,46.61,46.64,46.6,46.64,44800.0,44.219,44.2474,44.2095,44.2474,44800.0
2010-01-26 12:10:00,46.65,46.66,46.6,46.6,19100.0,44.2569,44.2664,44.2095,44.2095,19100.0
2010-01-26 12:20:00,46.6,46.65,46.59,46.64,31500.0,44.2095,44.2569,44.2,44.2474,31500.0
2010-01-26 12:30:00,46.64,46.67,46.62,46.62,24700.0,44.2474,44.2759,44.2285,44.2285,24700.0
2010-01-26 12:40:00,46.63,46.64,46.59,46.59,27500.0,44.2379,44.2474,44.2,44.2,27500.0
2010-01-26 12:50:00,46.59,46.6,46.58,46.6,32900.0,44.2,44.2095,44.1905,44.2095,32900.0
2010-01-26 13:00:00,46.6,46.6,46.58,46.6,35100.0,44.2095,44.2095,44.1905,44.2095,35100.0
2010-01-26 13:10:00,46.59,46.67,46.59,46.67,21000.0,44.2,44.2759,44.2,44.2759,21000.0
2010-01-26 13:20:00,46.67,46.68,46.62,46.68,73100.0,44.2759,44.2854,44.2285,44.2854,73100.0
2010-01-26 13:30:00,46.67,46.73,46.65,46.7,121700.0,44.2759,44.3328,44.2569,44.3044,121700.0
2010-01-26 13:40:00,46.7,46.73,46.68,46.71,45300.0,44.3044,44.3328,44.2854,44.3138,45300.0
2010-01-26 13:50:00,46.72,46.8,46.7,46.75,25800.0,44.3233,44.3992,44.3044,44.3518,25800.0
2010-01-26 14:00:00,46.75,46.77,46.7,46.75,94800.0,44.3518,44.3708,44.3044,44.3518,94800.0
2010-01-26 14:10:00,46.76,46.77,46.7,46.72,63800.0,44.3613,44.3708,44.3044,44.3233,63800.0
2010-01-26 14:20:00,46.71,46.74,46.67,46.68,33700.0,44.3138,44.3423,44.2759,44.2854,33700.0
2010-01-26 14:30:00,46.67,46.71,46.63,46.65,38100.0,44.2759,44.3138,44.2379,44.2569,38100.0
2010-01-26 14:40:00,46.64,46.7,46.64,46.66,43800.0,44.2474,44.3044,44.2474,44.2664,43800.0
2010-01-26 14:50:00,46.66,46.71,46.66,46.69,51400.0,44.2664,44.3138,44.2664,44.2949,51400.0
2010-01-26 15:00:00,46.68,46.72,46.65,46.71,72000.0,44.2854,44.3233,44.2569,44.3138,72000.0
2010-01-26 15:10:00,46.71,46.73,46.65,46.7,72600.0,44.3138,44.3328,44.2569,44.3044,72600.0
2010-01-26 15:20:00,46.7,46.72,46.63,46.65,92800.0,44.3044,44.3233,44.2379,44.2569,92800.0
2010-01-26 15:30:00,46.65,46.69,46.57,46.66,128800.0,44.2569,44.2949,44.181,44.2664,128800.0
2010-01-26 15:40:00,46.66,46.66,46.49,46.51,223400.0,44.2664,44.2664,44.1051,44.1241,223400.0
2010-01-26 15:50:00,46.51,46.56,46.48,46.5,269400.0,44.1241,44.1715,44.0956,44.1146,269400.0
2010-01-27 09:30:00,46.31,46.38,46.07,46.28,158000.0,43.9344,44.0008,43.7067,43.9059,158000.0
2010-01-27 09:40:00,46.28,46.37,46.24,46.33,66000.0,43.9059,43.9913,43.868,43.9533,66000.0
2010-01-27 09:50:00,46.33,46.37,46.24,46.35,37500.0,43.9533,43.9913,43.868,43.9723,37500.0
2010-01-27 10:00:00,46.34,46.49,46.25,46.46,81000.0,43.9628,44.1051,43.8774,44.0767,81000.0
2010-01-27 10:10:00,46.45,46.46,46.28,46.37,115300.0,44.0672,44.0767,43.9059,43.9913,115300.0
2010-01-27 10:20:00,46.37,46.53,46.37,46.44,67800.0,43.9913,44.1431,43.9913,44.0577,67800.0
2010-01-27 10:30:00,46.45,46.45,46.34,46.39,70800.0,44.0672,44.0672,43.9628,44.0103,70800.0
2010-01-27 10:40:00,46.4,46.47,46.35,46.38,67500.0,44.0197,44.0862,43.9723,44.0008,67500.0
2010-01-27 10:50:00,46.38,46.5,46.33,46.49,43400.0,44.0008,44.1146,43.9533,44.1051,43400.0
2010-01-27 11:00:00,46.49,46.53,46.47,46.52,45400.0,44.1051,44.1431,44.0862,44.1336,45400.0
2010-01-27 11:10:00,46.52,46.58,46.49,46.54,76300.0,44.1336,44.1905,44.1051,44.1526,76300.0
2010-01-27 11:20:00,46.55,46.57,46.47,46.53,45600.0,44.162,44.181,44.0862,44.1431,45600.0
2010-01-27 11:30:00,46.53,46.56,46.44,46.46,45500.0,44.1431,44.1715,44.0577,44.0767,45500.0
2010-01-27 11:40:00,46.44,46.47,46.42,46.44,19600.0,44.0577,44.0862,44.0387,44.0577,19600.0
2010-01-27 11:50:00,46.44,46.45,46.36,46.38,30300.0,44.0577,44.0672,43.9818,44.0008,30300.0
2010-01-27 12:00:00,46.37,46.4,46.36,46.38,25700.0,43.9913,44.0197,43.9818,44.0008,25700.0
2010-01-27 12:10:00,46.38,46.39,46.3,46.33,31200.0,44.0008,44.0103,43.9249,43.9533,31200.0
2010-01-27 12:20:00,46.31,46.33,46.26,46.28,21000.0,43.9344,43.9533,43.8869,43.9059,21000.0
2010-01-27 12:30:00,46.27,46.31,46.25,46.26,20200.0,43.8964,43.9344,43.8774,43.8869,20200.0
2010-01-27 12:40:00,46.25,46.26,46.21,46.23,19100.0,43.8774,43.8869,43.8395,43.8585,19100.0
2010-01-27 12:50:00,46.22,46.24,46.16,46.23,21900.0,43.849,43.868,43.7921,43.8585,21900.0
2010-01-27 13:00:00,46.22,46.25,46.14,46.17,49800.0,43.849,43.8774,43.7731,43.8015,49800.0
2010-01-27 13:10:00,46.18,46.2,46.09,46.12,49800.0,43.811,43.83,43.7256,43.7541,49800.0
2010-01-27 13:20:00,46.12,46.16,46.07,46.16,55400.0,43.7541,43.7921,43.7067,43.7921,55400.0
2010-01-27 13:30:00,46.16,46.27,46.15,46.18,46200.0,43.7921,43.8964,43.7826,43.811,46200.0
2010-01-27 13:40:00,46.19,46.27,46.17,46.25,38600.0,43.8205,43.8964,43.8015,43.8774,38600.0
2010-01-27 13:50:00,46.25,46.27,46.24,46.27,22300.0,43.8774,43.8964,43.868,43.8964,22300.0
2010-01-27 14:00:00,46.26,46.28,46.24,46.25,22000.0,43.8869,43.9059,43.868,43.8774,22000.0
2010-01-27 14:10:00,46.25,46.28,46.02,46.23,45300.0,43.8774,43.9059,43.6592,43.8585,45300.0
2010-01-27 14:20:00,46.24,46.29,46.1,46.15,41800.0,43.868,43.9154,43.7351,43.7826,41800.0
2010-01-27 14:30:00,46.13,46.33,46.12,46.25,50800.0,43.7636,43.9533,43.7541,43.8774,50800.0
2010-01-27 14:40:00,46.25,46.38,46.24,46.38,41200.0,43.8774,44.0008,43.868,44.0008,41200.0
2010-01-27 14:50:00,46.38,46.38,46.22,46.27,51500.0,44.0008,44.0008,43.849,43.8964,51500.0
2010-01-27 15:00:00,46.27,46.31,46.22,46.27,64100.0,43.8964,43.9344,43.849,43.8964,64100.0
2010-01-27 15:10:00,46.27,46.33,46.18,46.26,66200.0,43.8964,43.9533,43.811,43.8869,66200.0
2010-01-27 15:20:00,46.26,46.38,46.25,46.36,52900.0,43.8869,44.0008,43.8774,43.9818,52900.0
2010-01-27 15:30:00,46.35,46.5,46.33,46.44,79400.0,43.9723,44.1146,43.9533,44.0577,79400.0
2010-01-27 15:40:00,46.43,46.5,46.43,46.44,114100.0,44.0482,44.1146,44.0482,44.0577,114100.0
2010-01-27 15:50:00,46.44,46.48,46.41,46.44,94800.0,44.0577,44.0956,44.0292,44.0577,94800.0
2010-01-28 09:30:00,46.7,47.0,46.65,46.98,207500.0,44.3044,44.589,44.2569,44.57,207500.0
2010-01-28 09:40:00,46.96,47.13,46.93,47.11,184800.0,44.551,44.7123,44.5226,44.6933,184800.0
2010-01-28 09:50:00,47.12,47.13,46.99,47.1,68000.0,44.7028,44.7123,44.5795,44.6838,68000.0
2010-01-28 10:00:00,47.1,47.12,46.94,47.0,93600.0,44.6838,44.7028,44.532,44.589,93600.0
2010-01-28 10:10:00,47.0,47.08,46.95,46.98,182800.0,44.589,44.6649,44.5415,44.57,182800.0
2010-01-28 10:20:00,46.99,47.01,46.89,46.97,44500.0,44.5795,44.5985,44.4846,44.5605,44500.0
2010-01-28 10:30:00,46.98,47.06,46.95,47.04,26900.0,44.57,44.6459,44.5415,44.6269,26900.0
2010-01-28 10:40:00,47.03,47.07,46.87,46.89,30900.0,44.6174,44.6554,44.4656,44.4846,30900.0
2010-01-28 10:50:00,46.91,46.95,46.72,46.88,28400.0,44.5036,44.5415,44.3233,44.4751,28400.0
2010-01-28 11:00:00,46.86,46.9,46.64,46.7,46900.0,44.4561,44.4941,44.2474,44.3044,46900.0
2010-01-28 11:10:00,46.71,46.83,46.69,46.69,37600.0,44.3138,44.4277,44.2949,44.2949,37600.0
2010-01-28 11:20:00,46.7,46.76,46.63,46.75,30300.0,44.3044,44.3613,44.2379,44.3518,30300.0
2010-01-28 11:30:00,46.74,46.75,46.43,46.47,63200.0,44.3423,44.3518,44.0482,44.0862,63200.0
2010-01-28 11:40:00,46.48,46.56,46.48,46.54,38500.0,44.0956,44.1715,44.0956,44.1526,38500.0
2010-01-28 11:50:00,46.54,46.6,46.53,46.57,31200.0,44.1526,44.2095,44.1431,44.181,31200.0
2010-01-28 12:00:00,46.56,46.57,46.51,46.55,38300.0,44.1715,44.181,44.1241,44.162,38300.0
2010-01-28 12:10:00,46.54,46.6,46.5,46.51,38300.0,44.1526,44.2095,44.1146,44.1241,38300.0
2010-01-28 12:20:00,46.5,46.55,46.44,46.55,52300.0,44.1146,44.162,44.0577,44.162,52300.0
2010-01-28 12:30:00,46.54,46.58,46.51,46.58,40400.0,44.1526,44.1905,44.1241,44.1905,40400.0
2010-01-28 12:40:00,46.57,46.62,46.5,46.6,27400.0,44.181,44.2285,44.1146,44.2095,27400.0
2010-01-28 12:50:00,46.6,46.67,46.57,46.67,35300.0,44.2095,44.2759,44.181,44.2759,35300.0
2010-01-28 13:00:00,46.67,46.67,46.55,46.58,47100.0,44.2759,44.2759,44.162,44.1905,47100.0
2010-01-28 13:10:00,46.56,46.56,46.47,46.55,30400.0,44.1715,44.1715,44.0862,44.162,30400.0
2010-01-28 13:20:00,46.55,46.59,46.48,46.56,38500.0,44.162,44.2,44.0956,44.1715,38500.0
2010-01-28 13:30:00,46.56,46.67,46.54,46.63,63900.0,44.1715,44.2759,44.1526,44.2379,63900.0
2010-01-28 13:40:00,46.63,46.76,46.62,46.69,43200.0,44.2379,44.3613,44.2285,44.2949,43200.0
2010-01-28 13:50:00,46.67,46.71,46.56,46.57,43600.0,44.2759,44.3138,44.1715,44.181,43600.0
2010-01-28 14:00:00,46.58,46.62,46.54,46.57,40500.0,44.1905,44.2285,44.1526,44.181,40500.0
2010-01-28 14:10:00,46.57,46.58,46.41,46.47,52100.0,44.181,44.1905,44.0292,44.0862,52100.0
2010-01-28 14:20:00,46.46,46.58,46.45,46.51,57500.0,44.0767,44.1905,44.0672,44.1241,57500.0
2010-01-28 14:30:00,46.52,46.52,46.42,46.44,44200.0,44.1336,44.1336,44.0387,44.0577,44200.0
2010-01-28 14:40:00,46.45,46.52,46.41,46.49,55200.0,44.0672,44.1336,44.0292,44.1051,55200.0
2010-01-28 14:50:00,46.49,46.5,46.41,46.41,58600.0,44.1051,44.1146,44.0292,44.0292,58600.0
2010-01-28 15:00:00,46.41,46.51,46.4,46.46,89600.0,44.0292,44.1241,44.0197,44.0767,89600.0
2010-01-28 15:10:00,46.46,46.52,46.43,46.44,91600.0,44.0767,44.1336,44.0482,44.0577,91600.0
2010-01-28 15:20:00,46.44,46.49,46.4,46.4,55400.0,44.0577,44.1051,44.0197,44.0197,55400.0
2010-01-28 15:30:00,46.4,46.47,46.37,46.47,72600.0,44.0197,44.0862,43.9913,44.0862,72600.0
2010-01-28 15:40:00,46.47,46.54,46.33,46.33,122400.0,44.0862,44.1526,43.9533,43.9533,122400.0
2010-01-28 15:50:00,46.34,46.38,46.23,46.25,138500.0,43.9628,44.0008,43.8585,43.8774,138500.0
2010-01-29 09:30:00,46.67,46.79,46.27,46.49,92800.0,44.2759,44.3897,43.8964,44.1051,92800.0
2010-01-29 09:40:00,46.46,46.75,46.42,46.54,97300.0,44.0767,44.3518,44.0387,44.1526,97300.0
2010-01-29 09:50:00,46.55,46.78,46.55,46.75,111300.0,44.162,44.3802,44.162,44.3518,111300.0
2010-01-29 10:00:00,46.75,46.87,46.68,46.7,80800.0,44.3518,44.4656,44.2854,44.3044,80800.0
2010-01-29 10:10:00,46.68,46.76,46.64,46.64,54800.0,44.2854,44.3613,44.2474,44.2474,54800.0
2010-01-29 10:20:00,46.63,46.78,46.58,46.7,101400.0,44.2379,44.3802,44.1905,44.3044,101400.0
2010-01-29 10:30:00,46.7,46.75,46.64,46.64,44800.0,44.3044,44.3518,44.2474,44.2474,44800.0
2010-01-29 10:40:00,46.65,46.84,46.63,46.84,76400.0,44.2569,44.4372,44.2379,44.4372,76400.0
2010-01-29 10:50:00,46.84,46.9,46.63,46.77,50300.0,44.4372,44.4941,44.2379,44.3708,50300.0
2010-01-29 11:00:00,46.75,46.87,46.7,46.71,76200.0,44.3518,44.4656,44.3044,44.3138,76200.0
2010-01-29 11:10:00,46.71,46.71,46.63,46.66,60900.0,44.3138,44.3138,44.2379,44.2664,60900.0
2010-01-29 11:20:00,46.65,46.73,46.55,46.61,42500.0,44.2569,44.3328,44.162,44.219,42500.0
2010-01-29 11:30:00,46.63,46.76,46.56,46.69,96400.0,44.2379,44.3613,44.1715,44.2949,96400.0
2010-01-29 11:40:00,46.68,46.76,46.64,46.73,47400.0,44.2854,44.3613,44.2474,44.3328,47400.0
2010-01-29 11:50:00,46.74,46.85,46.65,46.65,66300.0,44.3423,44.4467,44.2569,44.2569,66300.0
2010-01-29 12:00:00,46.66,46.77,46.64,46.77,69200.0,44.2664,44.3708,44.2474,44.3708,69200.0
2010-01-29 12:10:00,46.78,46.79,46.73,46.78,30700.0,44.3802,44.3897,44.3328,44.3802,30700.0
2010-01-29 12:20:00,46.79,46.79,46.73,46.74,24300.0,44.3897,44.3897,44.3328,44.3423,24300.0
2010-01-29 12:30:00,46.75,46.75,46.68,46.7,24400.0,44.3518,44.3518,44.2854,44.3044,24400.0
2010-01-29 12:40:00,46.7,46.7,46.62,46.7,33000.0,44.3044,44.3044,44.2285,44.3044,33000.0
2010-01-29 12:50:00,46.7,46.77,46.69,46.72,29300.0,44.3044,44.3708,44.2949,44.3233,29300.0
2010-01-29 13:00:00,46.73,46.73,46.61,46.65,41700.0,44.3328,44.3328,44.219,44.2569,41700.0
2010-01-29 13:10:00,46.65,46.7,46.6,46.67,33800.0,44.2569,44.3044,44.2095,44.2759,33800.0
2010-01-29 13:20:00,46.67,46.69,46.57,46.57,30800.0,44.2759,44.2949,44.181,44.181,30800.0
2010-01-29 13:30:00,46.57,46.66,46.51,46.59,42000.0,44.181,44.2664,44.1241,44.2,42000.0
2010-01-29 13:40:00,46.58,46.58,46.45,46.46,62100.0,44.1905,44.1905,44.0672,44.0767,62100.0
2010-01-29 13:50:00,46.46,46.5,46.4,46.5,85600.0,44.0767,44.1146,44.0197,44.1146,85600.0
2010-01-29 14:00:00,46.51,46.64,46.47,46.54,57800.0,44.1241,44.2474,44.0862,44.1526,57800.0
2010-01-29 14:10:00,46.54,46.65,46.53,46.53,47400.0,44.1526,44.2569,44.1431,44.1431,47400.0
2010-01-29 14:20:00,46.56,46.6,46.44,46.57,42000.0,44.1715,44.2095,44.0577,44.181,42000.0
2010-01-29 14:30:00,46.58,46.6,46.45,46.53,55100.0,44.1905,44.2095,44.0672,44.1431,55100.0
2010-01-29 14:40:00,46.53,46.59,46.45,46.45,60100.0,44.1431,44.2,44.0672,44.0672,60100.0
2010-01-29 14:50:00,46.46,46.59,46.44,46.58,65000.0,44.0767,44.2,44.0577,44.1905,65000.0
2010-01-29 15:00:00,46.57,46.57,46.44,46.48,72000.0,44.181,44.181,44.0577,44.0956,72000.0
2010-01-29 15:10:00,46.47,46.47,46.35,46.47,75300.0,44.0862,44.0862,43.9723,44.0862,75300.0
2010-01-29 15:20:00,46.47,46.48,46.28,46.31,67200.0,44.0862,44.0956,43.9059,43.9344,67200.0
2010-01-29 15:30:00,46.31,46.33,46.15,46.28,124700.0,43.9344,43.9533,43.7826,43.9059,124700.0
2010-01-29 15:40:00,46.28,46.3,46.17,46.24,195400.0,43.9059,43.9249,43.8015,43.868,195400.0
2010-01-29 15:50:00,46.24,46.32,46.14,46.16,257300.0,43.868,43.9438,43.7731,43.7921,257300.0
2010-02-01 09:30:00,46.11,46.5,46.0,46.31,138400.0,43.7446,44.1146,43.6403,43.9344,138400.0
2010-02-01 09:40:00,46.31,46.41,46.29,46.34,66200.0,43.9344,44.0292,43.9154,43.9628,66200.0
2010-02-01 09:50:00,46.35,46.52,46.34,46.43,103700.0,43.9723,44.1336,43.9628,44.0482,103700.0
2010-02-01 10:00:00,46.48,46.6,46.44,46.59,87900.0,44.0956,44.2095,44.0577,44.2,87900.0
2010-02-01 10:10:00,46.6,46.74,46.48,46.71,73600.0,44.2095,44.3423,44.0956,44.3138,73600.0
2010-02-01 10:20:00,46.71,46.79,46.71,46.78,37800.0,44.3138,44.3897,44.3138,44.3802,37800.0
2010-02-01 10:30:00,46.78,46.91,46.72,46.73,105800.0,44.3802,44.5036,44.3233,44.3328,105800.0
2010-02-01 10:40:00,46.73,46.89,46.71,46.82,64300.0,44.3328,44.4846,44.3138,44.4182,64300.0
2010-02-01 10:50:00,46.8,46.85,46.61,46.63,39900.0,44.3992,44.4467,44.219,44.2379,39900.0
2010-02-01 11:00:00,46.63,46.72,46.53,46.72,173300.0,44.2379,44.3233,44.1431,44.3233,173300.0
2010-02-01 11:10:00,46.71,46.72,46.55,46.63,31600.0,44.3138,44.3233,44.162,44.2379,31600.0
2010-02-01 11:20:00,46.64,46.69,46.58,46.64,88200.0,44.2474,44.2949,44.1905,44.2474,88200.0
2010-02-01 11:30:00,46.63,46.64,46.49,46.6,35100.0,44.2379,44.2474,44.1051,44.2095,35100.0
2010-02-01 11:40:00,46.59,46.64,46.57,46.58,40400.0,44.2,44.2474,44.181,44.1905,40400.0
2010-02-01 11:50:00,46.58,46.62,46.46,46.48,65200.0,44.1905,44.2285,44.0767,44.0956,65200.0
2010-02-01 12:00:00,46.48,46.49,46.41,46.41,92300.0,44.0956,44.1051,44.0292,44.0292,92300.0
2010-02-01 12:10:00,46.42,46.55,46.39,46.55,97900.0,44.0387,44.162,44.0103,44.162,97900.0
2010-02-01 12:20:00,46.55,46.55,46.44,46.49,50700.0,44.162,44.162,44.0577,44.1051,50700.0
2010-02-01 12:30:00,46.49,46.55,46.42,46.42,40200.0,44.1051,44.162,44.0387,44.0387,40200.0
2010-02-01 12:40:00,46.42,46.48,46.39,46.41,49000.0,44.0387,44.0956,44.0103,44.0292,49000.0
2010-02-01 12:50:00,46.42,46.48,46.42,46.45,61400.0,44.0387,44.0956,44.0387,44.0672,61400.0
2010-02-01 13:00:00,46.44,46.51,46.41,46.5,48100.0,44.0577,44.1241,44.0292,44.1146,48100.0
2010-02-01 13:10:00,46.5,46.55,46.49,46.53,55600.0,44.1146,44.162,44.1051,44.1431,55600.0
2010-02-01 13:20:00,46.53,46.57,46.51,46.52,33600.0,44.1431,44.181,44.1241,44.1336,33600.0
2010-02-01 13:30:00,46.52,46.7,46.51,46.69,99100.0,44.1336,44.3044,44.1241,44.2949,99100.0
2010-02-01 13:40:00,46.7,46.7,46.58,46.64,61700.0,44.3044,44.3044,44.1905,44.2474,61700.0
2010-02-01 13:50:00,46.64,46.77,46.63,46.71,80400.0,44.2474,44.3708,44.2379,44.3138,80400.0
2010-02-01 14:00:00,46.69,46.72,46.61,46.62,52500.0,44.2949,44.3233,44.219,44.2285,52500.0
2010-02-01 14:10:00,46.63,46.65,46.56,46.65,51000.0,44.2379,44.2569,44.1715,44.2569,51000.0
2010-02-01 14:20:00,46.65,46.78,46.65,46.71,145300.0,44.2569,44.3802,44.2569,44.3138,145300.0
2010-02-01 14:30:00,46.71,46.73,46.68,46.71,137800.0,44.3138,44.3328,44.2854,44.3138,137800.0
2010-02-01 14:40:00,46.71,46.72,46.62,46.72,78900.0,44.3138,44.3233,44.2285,44.3233,78900.0
2010-02-01 14:50:00,46.72,46.75,46.69,46.71,98200.0,44.3233,44.3518,44.2949,44.3138,98200.0
2010-02-01 15:00:00,46.71,46.72,46.56,46.56,92600.0,44.3138,44.3233,44.1715,44.1715,92600.0
2010-02-01 15:10:00,46.56,46.7,46.56,46.67,62500.0,44.1715,44.3044,44.1715,44.2759,62500.0
2010-02-01 15:20:00,46.67,46.68,46.62,46.67,107400.0,44.2759,44.2854,44.2285,44.2759,107400.0
2010-02-01 15:30:00,46.67,46.7,46.59,46.66,116600.0,44.2759,44.3044,44.2,44.2664,116600.0
2010-02-01 15:40:00,46.66,46.89,46.66,46.89,295600.0,44.2664,44.4846,44.2664,44.4846,295600.0
2010-02-01 15:50:00,46.89,46.96,46.87,46.88,330900.0,44.4846,44.551,44.4656,44.4751,330900.0
2010-02-02 09:30:00,46.95,47.31,46.73,47.26,60600.0,44.5415,44.8831,44.3328,44.8356,60600.0
2010-02-02 09:40:00,47.27,47.34,47.13,47.13,80400.0,44.8451,44.9115,44.7123,44.7123,80400.0
2010-02-02 09:50:00,47.14,47.16,46.99,47.07,81100.0,44.7218,44.7408,44.5795,44.6554,81100.0
2010-02-02 10:00:00,47.1,47.18,46.99,47.01,199400.0,44.6838,44.7597,44.5795,44.5985,199400.0
2010-02-02 10:10:00,47.01,47.3,46.96,47.25,192500.0,44.5985,44.8736,44.551,44.8261,192500.0
2010-02-02 10:20:00,47.26,47.27,47.15,47.2,62300.0,44.8356,44.8451,44.7313,44.7787,62300.0
2010-02-02 10:30:00,47.2,47.31,47.2,47.31,87800.0,44.7787,44.8831,44.7787,44.8831,87800.0
2010-02-02 10:40:00,47.3,47.37,47.2,47.33,55900.0,44.8736,44.94,44.7787,44.902,55900.0
2010-02-02 10:50:00,47.33,47.38,47.28,47.31,41700.0,44.902,44.9495,44.8546,44.8831,41700.0
2010-02-02 11:00:00,47.31,47.32,47.2,47.29,57900.0,44.8831,44.8925,44.7787,44.8641,57900.0
2010-02-02 11:10:00,47.3,47.37,47.26,47.32,29300.0,44.8736,44.94,44.8356,44.8925,29300.0
2010-02-02 11:20:00,47.32,47.36,47.24,47.34,29600.0,44.8925,44.9305,44.8167,44.9115,29600.0
2010-02-02 11:30:00,47.33,47.37,47.23,47.23,37000.0,44.902,44.94,44.8072,44.8072,37000.0
2010-02-02 11:40:00,47.24,47.31,47.2,47.22,41300.0,44.8167,44.8831,44.7787,44.7977,41300.0
2010-02-02 11:50:00,47.25,47.4,47.18,47.18,134800.0,44.8261,44.9684,44.7597,44.7597,134800.0
2010-02-02 12:00:00,47.18,47.34,47.13,47.29,56400.0,44.7597,44.9115,44.7123,44.8641,56400.0
2010-02-02 12:10:00,47.28,47.36,47.27,47.35,47900.0,44.8546,44.9305,44.8451,44.921,47900.0
2010-02-02 12:20:00,47.35,47.35,47.25,47.29,75800.0,44.921,44.921,44.8261,44.8641,75800.0
2010-02-02 12:30:00,47.29,47.34,47.21,47.22,94500.0,44.8641,44.9115,44.7882,44.7977,94500.0
2010-02-02 12:40:00,47.22,47.35,47.22,47.35,72700.0,44.7977,44.921,44.7977,44.921,72700.0
2010-02-02 12:50:00,47.35,47.44,47.34,47.44,95600.0,44.921,45.0064,44.9115,45.0064,95600.0
2010-02-02 13:00:00,47.44,47.44,47.33,47.41,53000.0,45.0064,45.0064,44.902,44.9779,53000.0
2010-02-02 13:10:00,47.41,47.5,47.34,47.49,159000.0,44.9779,45.0633,44.9115,45.0538,159000.0
2010-02-02 13:20:00,47.49,47.54,47.44,47.54,97000.0,45.0538,45.1013,45.0064,45.1013,97000.0
2010-02-02 13:30:00,47.54,47.63,47.5,47.62,60300.0,45.1013,45.1866,45.0633,45.1772,60300.0
2010-02-02 13:40:00,47.62,47.62,47.53,47.55,84900.0,45.1772,45.1772,45.0918,45.1107,84900.0
2010-02-02 13:50:00,47.55,47.58,47.53,47.55,68300.0,45.1107,45.1392,45.0918,45.1107,68300.0
2010-02-02 14:00:00,47.54,47.56,47.43,47.47,74100.0,45.1013,45.1202,44.9969,45.0349,74100.0
2010-02-02 14:10:00,47.47,47.49,47.32,47.34,236900.0,45.0349,45.0538,44.8925,44.9115,236900.0
2010-02-02 14:20:00,47.34,47.55,47.32,47.53,44500.0,44.9115,45.1107,44.8925,45.0918,44500.0
2010-02-02 14:30:00,47.54,47.55,47.44,47.53,56900.0,45.1013,45.1107,45.0064,45.0918,56900.0
2010-02-02 14:40:00,47.53,47.56,47.38,47.4,76900.0,45.0918,45.1202,44.9495,44.9684,76900.0
2010-02-02 14:50:00,47.4,47.5,47.33,47.35,113000.0,44.9684,45.0633,44.902,44.921,113000.0
2010-02-02 15:00:00,47.36,47.54,47.32,47.54,145900.0,44.9305,45.1013,44.8925,45.1013,145900.0
2010-02-02 15:10:00,47.55,47.61,47.55,47.6,139200.0,45.1107,45.1677,45.1107,45.1582,139200.0
2010-02-02 15:20:00,47.6,47.7,47.48,47.49,125600.0,45.1582,45.2531,45.0443,45.0538,125600.0
2010-02-02 15:30:00,47.49,47.54,47.46,47.47,139100.0,45.0538,45.1013,45.0254,45.0349,139100.0
2010-02-02 15:40:00,47.47,47.58,47.47,47.56,194200.0,45.0349,45.1392,45.0349,45.1202,194200.0
2010-02-02 15:50:00,47.56,47.6,47.54,47.59,239000.0,45.1202,45.1582,45.1013,45.1487,239000.0
2010-02-03 09:30:00,49.45,49.64,48.49,48.6,509200.0,46.9133,47.0935,46.0025,46.1069,509200.0
2010-02-03 09:40:00,48.6,49.69,48.39,49.45,538700.0,46.1069,47.141,45.9077,46.9133,538700.0
2010-02-03 09:50:00,49.4,49.44,49.08,49.14,320500.0,46.8658,46.9038,46.5623,46.6192,320500.0
2010-02-03 10:00:00,49.18,49.21,48.9,49.06,311300.0,46.6571,46.6856,46.3915,46.5433,311300.0
2010-02-03 10:10:00,49.05,49.15,48.99,49.02,264900.0,46.5338,46.6287,46.4769,46.5053,264900.0
2010-02-03 10:20:00,49.02,49.04,48.7,48.92,210200.0,46.5053,46.5243,46.2018,46.4105,210200.0
2010-02-03 10:30:00,48.92,48.99,48.83,48.99,109600.0,46.4105,46.4769,46.3251,46.4769,109600.0
2010-02-03 10:40:00,48.99,49.0,48.73,48.82,219100.0,46.4769,46.4864,46.2302,46.3156,219100.0
2010-02-03 10:50:00,48.82,48.89,48.71,48.74,118600.0,46.3156,46.382,46.2112,46.2397,118600.0
2010-02-03 11:00:00,48.73,48.76,48.5,48.56,196100.0,46.2302,46.2587,46.012,46.0689,196100.0
2010-02-03 11:10:00,48.57,48.91,48.56,48.81,117300.0,46.0784,46.401,46.0689,46.3061,117300.0
2010-02-03 11:20:00,48.8,48.83,48.69,48.83,72500.0,46.2966,46.3251,46.1923,46.3251,72500.0
2010-02-03 11:30:00,48.83,48.84,48.73,48.75,70000.0,46.3251,46.3346,46.2302,46.2492,70000.0
2010-02-03 11:40:00,48.75,48.84,48.71,48.78,93800.0,46.2492,46.3346,46.2112,46.2777,93800.0
2010-02-03 11:50:00,48.78,48.89,48.73,48.85,153200.0,46.2777,46.382,46.2302,46.3441,153200.0
2010-02-03 12:00:00,48.83,48.88,48.75,48.76,134700.0,46.3251,46.3725,46.2492,46.2587,134700.0
2010-02-03 12:10:00,48.77,48.78,48.67,48.7,167800.0,46.2682,46.2777,46.1733,46.2018,167800.0
2010-02-03 12:20:00,48.7,48.71,48.46,48.46,144900.0,46.2018,46.2112,45.9741,45.9741,144900.0
2010-02-03 12:30:00,48.45,48.54,48.3,48.49,134500.0,45.9646,46.05,45.8223,46.0025,134500.0
2010-02-03 12:40:00,48.49,48.49,48.22,48.23,169600.0,46.0025,46.0025,45.7464,45.7559,169600.0
2010-02-03 12:50:00,48.23,48.5,48.17,48.5,125900.0,45.7559,46.012,45.6989,46.012,125900.0
2010-02-03 13:00:00,48.5,48.6,48.44,48.6,60500.0,46.012,46.1069,45.9551,46.1069,60500.0
2010-02-03 13:10:00,48.59,48.6,48.39,48.4,50400.0,46.0974,46.1069,45.9077,45.9171,50400.0
2010-02-03 13:20:00,48.41,48.49,48.36,48.47,50300.0,45.9266,46.0025,45.8792,45.9836,50300.0
2010-02-03 13:30:00,48.45,48.51,48.37,48.38,37500.0,45.9646,46.0215,45.8887,45.8982,37500.0
2010-02-03 13:40:00,48.39,48.46,48.38,48.44,37400.0,45.9077,45.9741,45.8982,45.9551,37400.0
2010-02-03 13:50:00,48.43,48.51,48.39,48.47,62300.0,45.9456,46.0215,45.9077,45.9836,62300.0
2010-02-03 14:00:00,48.48,48.48,48.33,48.33,64700.0,45.993,45.993,45.8507,45.8507,64700.0
2010-02-03 14:10:00,48.34,48.38,48.29,48.37,72500.0,45.8602,45.8982,45.8128,45.8887,72500.0
2010-02-03 14:20:00,48.36,48.37,48.16,48.18,164400.0,45.8792,45.8887,45.6895,45.7084,164400.0
2010-02-03 14:30:00,48.19,48.37,48.16,48.37,72300.0,45.7179,45.8887,45.6895,45.8887,72300.0
2010-02-03 14:40:00,48.37,48.41,48.26,48.32,109200.0,45.8887,45.9266,45.7843,45.8412,109200.0
2010-02-03 14:50:00,48.32,48.51,48.31,48.42,89700.0,45.8412,46.0215,45.8318,45.9361,89700.0
2010-02-03 15:00:00,48.43,48.55,48.42,48.52,112400.0,45.9456,46.0595,45.9361,46.031,112400.0
2010-02-03 15:10:00,48.53,48.59,48.39,48.41,122700.0,46.0405,46.0974,45.9077,45.9266,122700.0
2010-02-03 15:20:00,48.4,48.51,48.36,48.46,107300.0,45.9171,46.0215,45.8792,45.9741,107300.0
2010-02-03 15:30:00,48.46,48.46,48.34,48.34,163700.0,45.9741,45.9741,45.8602,45.8602,163700.0
2010-02-03 15:40:00,48.34,48.46,48.33,48.39,237000.0,45.8602,45.9741,45.8507,45.9077,237000.0
2010-02-03 15:50:00,48.39,48.46,48.35,48.4,336000.0,45.9077,45.9741,45.8697,45.9171,336000.0
2010-02-04 09:30:00,48.17,48.18,47.8,48.1,124800.0,45.6989,45.7084,45.3479,45.6325,124800.0
2010-02-04 09:40:00,48.12,48.14,47.89,47.92,126100.0,45.6515,45.6705,45.4333,45.4618,126100.0
2010-02-04 09:50:00,47.93,47.97,47.87,47.97,89100.0,45.4713,45.5092,45.4143,45.5092,89100.0
2010-02-04 10:00:00,47.97,48.01,47.75,47.9,186200.0,45.5092,45.5472,45.3005,45.4428,186200.0
2010-02-04 10:10:00,47.89,47.89,47.6,47.71,67500.0,45.4333,45.4333,45.1582,45.2625,67500.0
2010-02-04 10:20:00,47.71,47.77,47.62,47.75,84400.0,45.2625,45.3195,45.1772,45.3005,84400.0
2010-02-04 10:30:00,47.75,47.9,47.68,47.81,70900.0,45.3005,45.4428,45.2341,45.3574,70900.0
2010-02-04 10:40:00,47.8,47.87,47.75,47.85,79800.0,45.3479,45.4143,45.3005,45.3954,79800.0
2010-02-04 10:50:00,47.85,47.88,47.65,47.7,75500.0,45.3954,45.4238,45.2056,45.2531,75500.0
2010-02-04 11:00:00,47.69,47.85,47.66,47.8,84400.0,45.2436,45.3954,45.2151,45.3479,84400.0
2010-02-04 11:10:00,47.8,47.8,47.64,47.71,60500.0,45.3479,45.3479,45.1961,45.2625,60500.0
2010-02-04 11:20:00,47.71,47.87,47.68,47.75,75400.0,45.2625,45.4143,45.2341,45.3005,75400.0
2010-02-04 11:30:00,47.75,47.76,47.53,47.56,70900.0,45.3005,45.31,45.0918,45.1202,70900.0
2010-02-04 11:40:00,47.58,47.72,47.43,47.71,125100.0,45.1392,45.272,44.9969,45.2625,125100.0
2010-02-04 11:50:00,47.71,47.74,47.51,47.61,54900.0,45.2625,45.291,45.0728,45.1677,54900.0
2010-02-04 12:00:00,47.6,47.61,47.46,47.51,38900.0,45.1582,45.1677,45.0254,45.0728,38900.0
2010-02-04 12:10:00,47.49,47.55,47.4,47.4,111300.0,45.0538,45.1107,44.9684,44.9684,111300.0
2010-02-04 12:20:00,47.4,47.47,47.39,47.44,47500.0,44.9684,45.0349,44.959,45.0064,47500.0
2010-02-04 12:30:00,47.44,47.5,47.43,47.46,42500.0,45.0064,45.0633,44.9969,45.0254,42500.0
2010-02-04 12:40:00,47.48,47.53,47.38,47.43,80600.0,45.0443,45.0918,44.9495,44.9969,80600.0
2010-02-04 12:50:00,47.43,47.47,47.35,47.45,59400.0,44.9969,45.0349,44.921,45.0159,59400.0
2010-02-04 13:00:00,47.46,47.46,47.39,47.41,40900.0,45.0254,45.0254,44.959,44.9779,40900.0
2010-02-04 13:10:00,47.42,47.46,47.38,47.41,59000.0,44.9874,45.0254,44.9495,44.9779,59000.0
2010-02-04 13:20:00,47.42,47.44,47.33,47.4,54000.0,44.9874,45.0064,44.902,44.9684,54000.0
2010-02-04 13:30:00,47.4,47.44,47.35,47.36,47000.0,44.9684,45.0064,44.921,44.9305,47000.0
2010-02-04 13:40:00,47.35,47.46,47.26,47.44,103000.0,44.921,45.0254,44.8356,45.0064,103000.0
2010-02-04 13:50:00,47.43,47.47,47.28,47.29,82700.0,44.9969,45.0349,44.8546,44.8641,82700.0
2010-02-04 14:00:00,47.29,47.39,47.28,47.33,60600.0,44.8641,44.959,44.8546,44.902,60600.0
2010-02-04 14:10:00,47.33,47.39,47.29,47.31,84100.0,44.902,44.959,44.8641,44.8831,84100.0
2010-02-04 14:20:00,47.31,47.46,47.3,47.42,112400.0,44.8831,45.0254,44.8736,44.9874,112400.0
2010-02-04 14:30:00,47.42,47.66,47.39,47.5,159300.0,44.9874,45.2151,44.959,45.0633,159300.0
2010-02-04 14:40:00,47.49,47.53,47.41,47.46,42600.0,45.0538,45.0918,44.9779,45.0254,42600.0
2010-02-04 14:50:00,47.47,47.47,47.34,47.34,57600.0,45.0349,45.0349,44.9115,44.9115,57600.0
2010-02-04 15:00:00,47.35,47.39,47.26,47.3,80500.0,44.921,44.959,44.8356,44.8736,80500.0
2010-02-04 15:10:00,47.28,47.35,47.24,47.27,154800.0,44.8546,44.921,44.8167,44.8451,154800.0
2010-02-04 15:20:00,47.28,47.35,47.22,47.3,169200.0,44.8546,44.921,44.7977,44.8736,169200.0
2010-02-04 15:30:00,47.3,47.4,47.25,47.33,245400.0,44.8736,44.9684,44.8261,44.902,245400.0
2010-02-04 15:40:00,47.33,47.42,47.32,47.33,199900.0,44.902,44.9874,44.8925,44.902,199900.0
2010-02-04 15:50:00,47.33,47.36,47.23,47.25,411700.0,44.902,44.9305,44.8072,44.8261,411700.0
2010-02-05 09:30:00,47.15,47.27,47.01,47.21,194400.0,44.7313,44.8451,44.5985,44.7882,194400.0
2010-02-05 09:40:00,47.23,47.25,47.1,47.1,153200.0,44.8072,44.8261,44.6838,44.6838,153200.0
2010-02-05 09:50:00,47.11,47.14,47.06,47.1,97200.0,44.6933,44.7218,44.6459,44.6838,97200.0
2010-02-05 10:00:00,47.1,47.19,47.06,47.15,81200.0,44.6838,44.7692,44.6459,44.7313,81200.0
2010-02-05 10:10:00,47.16,47.27,46.97,47.05,135000.0,44.7408,44.8451,44.5605,44.6364,135000.0
2010-02-05 10:20:00,47.0,47.1,46.97,47.05,116500.0,44.589,44.6838,44.5605,44.6364,116500.0
2010-02-05 10:30:00,47.05,47.08,46.94,46.98,87500.0,44.6364,44.6649,44.532,44.57,87500.0
2010-02-05 10:40:00,46.97,47.12,46.95,47.02,51000.0,44.5605,44.7028,44.5415,44.6079,51000.0
2010-02-05 10:50:00,47.02,47.11,46.99,47.05,57500.0,44.6079,44.6933,44.5795,44.6364,57500.0
2010-02-05 11:00:00,47.05,47.07,46.88,46.94,25700.0,44.6364,44.6554,44.4751,44.532,25700.0
2010-02-05 11:10:00,46.95,47.0,46.89,46.98,34500.0,44.5415,44.589,44.4846,44.57,34500.0
2010-02-05 11:20:00,46.98,46.99,46.83,46.84,58100.0,44.57,44.5795,44.4277,44.4372,58100.0
2010-02-05 11:30:00,46.82,46.9,46.74,46.77,67400.0,44.4182,44.4941,44.3423,44.3708,67400.0
2010-02-05 11:40:00,46.76,46.84,46.68,46.82,61700.0,44.3613,44.4372,44.2854,44.4182,61700.0
2010-02-05 11:50:00,46.82,46.86,46.75,46.79,41400.0,44.4182,44.4561,44.3518,44.3897,41400.0
2010-02-05 12:00:00,46.79,46.87,46.75,46.76,54300.0,44.3897,44.4656,44.3518,44.3613,54300.0
2010-02-05 12:10:00,46.77,46.86,46.73,46.78,69000.0,44.3708,44.4561,44.3328,44.3802,69000.0
2010-02-05 12:20:00,46.78,46.86,46.73,46.78,79300.0,44.3802,44.4561,44.3328,44.3802,79300.0
2010-02-05 12:30:00,46.77,46.78,46.69,46.69,44400.0,44.3708,44.3802,44.2949,44.2949,44400.0
2010-02-05 12:40:00,46.69,46.69,46.6,46.6,62700.0,44.2949,44.2949,44.2095,44.2095,62700.0
2010-02-05 12:50:00,46.6,46.66,46.5,46.65,54200.0,44.2095,44.2664,44.1146,44.2569,54200.0
2010-02-05 13:00:00,46.66,46.74,46.6,46.74,126400.0,44.2664,44.3423,44.2095,44.3423,126400.0
2010-02-05 13:10:00,46.74,46.74,46.64,46.72,55600.0,44.3423,44.3423,44.2474,44.3233,55600.0
2010-02-05 13:20:00,46.72,46.73,46.59,46.59,78300.0,44.3233,44.3328,44.2,44.2,78300.0
2010-02-05 13:30:00,46.6,46.65,46.34,46.37,91600.0,44.2095,44.2569,43.9628,43.9913,91600.0
2010-02-05 13:40:00,46.38,46.39,46.14,46.15,115100.0,44.0008,44.0103,43.7731,43.7826,115100.0
2010-02-05 13:50:00,46.15,46.19,46.03,46.05,93500.0,43.7826,43.8205,43.6687,43.6877,93500.0
2010-02-05 14:00:00,46.06,46.21,46.05,46.19,64600.0,43.6972,43.8395,43.6877,43.8205,64600.0
2010-02-05 14:10:00,46.19,46.27,46.13,46.26,77600.0,43.8205,43.8964,43.7636,43.8869,77600.0
2010-02-05 14:20:00,46.27,46.3,46.22,46.29,111900.0,43.8964,43.9249,43.849,43.9154,111900.0
2010-02-05 14:30:00,46.29,46.36,46.24,46.34,136300.0,43.9154,43.9818,43.868,43.9628,136300.0
2010-02-05 14:40:00,46.36,46.36,46.26,46.33,81200.0,43.9818,43.9818,43.8869,43.9533,81200.0
2010-02-05 14:50:00,46.33,46.39,46.3,46.35,70000.0,43.9533,44.0103,43.9249,43.9723,70000.0
2010-02-05 15:00:00,46.34,46.71,46.34,46.69,104000.0,43.9628,44.3138,43.9628,44.2949,104000.0
2010-02-05 15:10:00,46.69,46.9,46.67,46.77,120000.0,44.2949,44.4941,44.2759,44.3708,120000.0
2010-02-05 15:20:00,46.78,46.84,46.71,46.78,88300.0,44.3802,44.4372,44.3138,44.3802,88300.0
2010-02-05 15:30:00,46.8,46.93,46.76,46.85,162300.0,44.3992,44.5226,44.3613,44.4467,162300.0
2010-02-05 15:40:00,46.85,46.98,46.77,46.78,175800.0,44.4467,44.57,44.3708,44.3802,175800.0
2010-02-05 15:50:00,46.78,47.02,46.78,46.99,280800.0,44.3802,44.6079,44.3802,44.5795,280800.0
2010-02-08 09:30:00,46.95,46.95,46.68,46.74,59600.0,44.5415,44.5415,44.2854,44.3423,59600.0
2010-02-08 09:40:00,46.78,46.84,46.61,46.62,37400.0,44.3802,44.4372,44.219,44.2285,37400.0
2010-02-08 09:50:00,46.63,46.92,46.61,46.88,29600.0,44.2379,44.5131,44.219,44.4751,29600.0
2010-02-08 10:00:00,46.9,46.95,46.83,46.91,67100.0,44.4941,44.5415,44.4277,44.5036,67100.0
2010-02-08 10:10:00,46.9,46.93,46.82,46.84,39400.0,44.4941,44.5226,44.4182,44.4372,39400.0
2010-02-08 10:20:00,46.84,46.87,46.72,46.78,51200.0,44.4372,44.4656,44.3233,44.3802,51200.0
2010-02-08 10:30:00,46.78,46.85,46.69,46.7,100000.0,44.3802,44.4467,44.2949,44.3044,100000.0
2010-02-08 10:40:00,46.7,46.96,46.7,46.95,77500.0,44.3044,44.551,44.3044,44.5415,77500.0
2010-02-08 10:50:00,46.94,47.0,46.9,46.99,71900.0,44.532,44.589,44.4941,44.5795,71900.0
2010-02-08 11:00:00,47.0,47.11,46.99,47.1,92200.0,44.589,44.6933,44.5795,44.6838,92200.0
2010-02-08 11:10:00,47.1,47.17,47.1,47.12,32700.0,44.6838,44.7502,44.6838,44.7028,32700.0
2010-02-08 11:20:00,47.1,47.21,47.1,47.1,41800.0,44.6838,44.7882,44.6838,44.6838,41800.0
2010-02-08 11:30:00,47.1,47.16,47.09,47.1,53000.0,44.6838,44.7408,44.6743,44.6838,53000.0
2010-02-08 11:40:00,47.11,47.19,47.1,47.15,35400.0,44.6933,44.7692,44.6838,44.7313,35400.0
2010-02-08 11:50:00,47.15,47.19,47.1,47.14,30600.0,44.7313,44.7692,44.6838,44.7218,30600.0
2010-02-08 12:00:00,47.15,47.15,47.1,47.12,52700.0,44.7313,44.7313,44.6838,44.7028,52700.0
2010-02-08 12:10:00,47.12,47.22,47.11,47.16,21600.0,44.7028,44.7977,44.6933,44.7408,21600.0
2010-02-08 12:20:00,47.16,47.3,47.16,47.3,95500.0,44.7408,44.8736,44.7408,44.8736,95500.0
2010-02-08 12:30:00,47.32,47.32,47.21,47.26,63000.0,44.8925,44.8925,44.7882,44.8356,63000.0
2010-02-08 12:40:00,47.27,47.27,47.11,47.11,36300.0,44.8451,44.8451,44.6933,44.6933,36300.0
2010-02-08 12:50:00,47.12,47.14,47.1,47.11,56300.0,44.7028,44.7218,44.6838,44.6933,56300.0
2010-02-08 13:00:00,47.11,47.13,46.96,46.98,39900.0,44.6933,44.7123,44.551,44.57,39900.0
2010-02-08 13:10:00,46.99,47.04,46.92,46.94,45400.0,44.5795,44.6269,44.5131,44.532,45400.0
2010-02-08 13:20:00,46.95,46.95,46.86,46.89,45300.0,44.5415,44.5415,44.4561,44.4846,45300.0
2010-02-08 13:30:00,46.9,46.9,46.84,46.86,35500.0,44.4941,44.4941,44.4372,44.4561,35500.0
2010-02-08 13:40:00,46.87,46.92,46.81,46.84,31900.0,44.4656,44.5131,44.4087,44.4372,31900.0
2010-02-08 13:50:00,46.85,46.97,46.82,46.97,94100.0,44.4467,44.5605,44.4182,44.5605,94100.0
2010-02-08 14:00:00,46.97,47.07,46.97,47.03,46100.0,44.5605,44.6554,44.5605,44.6174,46100.0
2010-02-08 14:10:00,47.02,47.11,47.01,47.04,44100.0,44.6079,44.6933,44.5985,44.6269,44100.0
2010-02-08 14:20:00,47.04,47.08,47.0,47.07,32300.0,44.6269,44.6649,44.589,44.6554,32300.0
2010-02-08 14:30:00,47.07,47.11,47.02,47.03,45600.0,44.6554,44.6933,44.6079,44.6174,45600.0
2010-02-08 14:40:00,47.02,47.08,47.0,47.03,25100.0,44.6079,44.6649,44.589,44.6174,25100.0
2010-02-08 14:50:00,47.04,47.05,46.99,47.01,33800.0,44.6269,44.6364,44.5795,44.5985,33800.0
2010-02-08 15:00:00,47.01,47.03,46.92,46.97,43500.0,44.5985,44.6174,44.5131,44.5605,43500.0
2010-02-08 15:10:00,46.95,46.96,46.87,46.91,63300.0,44.5415,44.551,44.4656,44.5036,63300.0
2010-02-08 15:20:00,46.9,46.93,46.85,46.91,57200.0,44.4941,44.5226,44.4467,44.5036,57200.0
2010-02-08 15:30:00,46.92,46.98,46.92,46.92,48800.0,44.5131,44.57,44.5131,44.5131,48800.0
2010-02-08 15:40:00,46.92,47.0,46.86,46.88,118300.0,44.5131,44.589,44.4561,44.4751,118300.0
2010-02-08 15:50:00,46.87,46.89,46.75,46.79,246800.0,44.4656,44.4846,44.3518,44.3897,246800.0
2010-02-09 09:30:00,47.08,47.5,47.08,47.17,64900.0,44.6649,45.0633,44.6649,44.7502,64900.0
2010-02-09 09:40:00,47.21,47.27,47.14,47.17,36300.0,44.7882,44.8451,44.7218,44.7502,36300.0
2010-02-09 09:50:00,47.17,47.31,47.15,47.24,60000.0,44.7502,44.8831,44.7313,44.8167,60000.0
2010-02-09 10:00:00,47.22,47.35,47.17,47.28,75600.0,44.7977,44.921,44.7502,44.8546,75600.0
2010-02-09 10:10:00,47.29,47.37,47.24,47.36,54800.0,44.8641,44.94,44.8167,44.9305,54800.0
2010-02-09 10:20:00,47.35,47.39,47.27,47.32,36300.0,44.921,44.959,44.8451,44.8925,36300.0
2010-02-09 10:30:00,47.32,47.33,47.2,47.23,62200.0,44.8925,44.902,44.7787,44.8072,62200.0
2010-02-09 10:40:00,47.23,47.28,47.2,47.27,54200.0,44.8072,44.8546,44.7787,44.8451,54200.0
2010-02-09 10:50:00,47.27,47.33,47.22,47.24,60400.0,44.8451,44.902,44.7977,44.8167,60400.0
2010-02-09 11:00:00,47.23,47.24,47.03,47.03,109100.0,44.8072,44.8167,44.6174,44.6174,109100.0
2010-02-09 11:10:00,47.04,47.2,47.03,47.2,47400.0,44.6269,44.7787,44.6174,44.7787,47400.0
2010-02-09 11:20:00,47.19,47.3,47.19,47.26,87600.0,44.7692,44.8736,44.7692,44.8356,87600.0
2010-02-09 11:30:00,47.27,47.49,47.22,47.46,137900.0,44.8451,45.0538,44.7977,45.0254,137900.0
2010-02-09 11:40:00,47.46,47.49,47.34,47.44,86600.0,45.0254,45.0538,44.9115,45.0064,86600.0
2010-02-09 11:50:00,47.44,47.55,47.36,47.41,52100.0,45.0064,45.1107,44.9305,44.9779,52100.0
2010-02-09 12:00:00,47.42,47.71,47.38,47.7,111900.0,44.9874,45.2625,44.9495,45.2531,111900.0
2010-02-09 12:10:00,47.69,47.94,47.68,47.91,95800.0,45.2436,45.4807,45.2341,45.4523,95800.0
2010-02-09 12:20:00,47.92,47.92,47.8,47.8,56400.0,45.4618,45.4618,45.3479,45.3479,56400.0
2010-02-09 12:30:00,47.81,47.95,47.81,47.87,62500.0,45.3574,45.4902,45.3574,45.4143,62500.0
2010-02-09 12:40:00,47.87,47.92,47.58,47.68,187400.0,45.4143,45.4618,45.1392,45.2341,187400.0
2010-02-09 12:50:00,47.67,47.85,47.6,47.74,125700.0,45.2246,45.3954,45.1582,45.291,125700.0
2010-02-09 13:00:00,47.76,47.87,47.75,47.8,47500.0,45.31,45.4143,45.3005,45.3479,47500.0
2010-02-09 13:10:00,47.8,47.8,47.7,47.72,41500.0,45.3479,45.3479,45.2531,45.272,41500.0
2010-02-09 13:20:00,47.72,47.89,47.71,47.85,56600.0,45.272,45.4333,45.2625,45.3954,56600.0
2010-02-09 13:30:00,47.85,47.92,47.8,47.82,52600.0,45.3954,45.4618,45.3479,45.3669,52600.0
2010-02-09 13:40:00,47.81,47.83,47.73,47.79,34400.0,45.3574,45.3764,45.2815,45.3384,34400.0
2010-02-09 13:50:00,47.77,47.82,47.75,47.77,35900.0,45.3195,45.3669,45.3005,45.3195,35900.0
2010-02-09 14:00:00,47.79,47.83,47.76,47.77,55800.0,45.3384,45.3764,45.31,45.3195,55800.0
2010-02-09 14:10:00,47.76,47.79,47.72,47.73,32400.0,45.31,45.3384,45.272,45.2815,32400.0
2010-02-09 14:20:00,47.73,47.82,47.73,47.82,32000.0,45.2815,45.3669,45.2815,45.3669,32000.0
2010-02-09 14:30:00,47.82,47.86,47.79,47.81,41000.0,45.3669,45.4048,45.3384,45.3574,41000.0
2010-02-09 14:40:00,47.8,47.85,47.75,47.76,73200.0,45.3479,45.3954,45.3005,45.31,73200.0
2010-02-09 14:50:00,47.77,47.79,47.71,47.74,53800.0,45.3195,45.3384,45.2625,45.291,53800.0
2010-02-09 15:00:00,47.74,47.78,47.71,47.74,63000.0,45.291,45.329,45.2625,45.291,63000.0
2010-02-09 15:10:00,47.72,47.78,47.68,47.76,71800.0,45.272,45.329,45.2341,45.31,71800.0
2010-02-09 15:20:00,47.75,47.86,47.75,47.79,67700.0,45.3005,45.4048,45.3005,45.3384,67700.0
2010-02-09 15:30:00,47.8,47.83,47.73,47.74,91900.0,45.3479,45.3764,45.2815,45.291,91900.0
2010-02-09 15:40:00,47.73,47.74,47.65,47.72,150700.0,45.2815,45.291,45.2056,45.272,150700.0
2010-02-09 15:50:00,47.72,47.73,47.59,47.66,167300.0,45.272,45.2815,45.1487,45.2151,167300.0
2010-02-10 09:30:00,47.52,47.78,47.52,47.68,56400.0,45.0823,45.329,45.0823,45.2341,56400.0
2010-02-10 09:40:00,47.66,47.72,47.53,47.57,62300.0,45.2151,45.272,45.0918,45.1297,62300.0
2010-02-10 09:50:00,47.56,47.56,47.41,47.44,45700.0,45.1202,45.1202,44.9779,45.0064,45700.0
2010-02-10 10:00:00,47.44,47.44,47.15,47.17,115700.0,45.0064,45.0064,44.7313,44.7502,115700.0
2010-02-10 10:10:00,47.17,47.17,46.94,47.08,55400.0,44.7502,44.7502,44.532,44.6649,55400.0
2010-02-10 10:20:00,47.1,47.12,47.01,47.1,52000.0,44.6838,44.7028,44.5985,44.6838,52000.0
2010-02-10 10:30:00,47.09,47.22,47.03,47.22,37800.0,44.6743,44.7977,44.6174,44.7977,37800.0
2010-02-10 10:40:00,47.21,47.26,47.16,47.21,38300.0,44.7882,44.8356,44.7408,44.7882,38300.0
2010-02-10 10:50:00,47.22,47.43,47.22,47.39,35000.0,44.7977,44.9969,44.7977,44.959,35000.0
2010-02-10 11:00:00,47.38,47.39,47.27,47.39,42800.0,44.9495,44.959,44.8451,44.959,42800.0
2010-02-10 11:10:00,47.39,47.4,47.34,47.38,37200.0,44.959,44.9684,44.9115,44.9495,37200.0
2010-02-10 11:20:00,47.38,47.48,47.33,47.44,45700.0,44.9495,45.0443,44.902,45.0064,45700.0
2010-02-10 11:30:00,47.44,47.5,47.43,47.45,30500.0,45.0064,45.0633,44.9969,45.0159,30500.0
2010-02-10 11:40:00,47.45,47.51,47.4,47.4,43300.0,45.0159,45.0728,44.9684,44.9684,43300.0
2010-02-10 11:50:00,47.41,47.5,47.38,47.48,26900.0,44.9779,45.0633,44.9495,45.0443,26900.0
2010-02-10 12:00:00,47.46,47.52,47.43,47.5,44300.0,45.0254,45.0823,44.9969,45.0633,44300.0
2010-02-10 12:10:00,47.51,47.58,47.49,47.57,37600.0,45.0728,45.1392,45.0538,45.1297,37600.0
2010-02-10 12:20:00,47.56,47.68,47.55,47.61,48700.0,45.1202,45.2341,45.1107,45.1677,48700.0
2010-02-10 12:30:00,47.61,47.66,47.54,47.59,54000.0,45.1677,45.2151,45.1013,45.1487,54000.0
2010-02-10 12:40:00,47.6,47.61,47.54,47.54,28400.0,45.1582,45.1677,45.1013,45.1013,28400.0
2010-02-10 12:50:00,47.53,47.63,47.49,47.5,49700.0,45.0918,45.1866,45.0538,45.0633,49700.0
2010-02-10 13:00:00,47.49,47.51,47.42,47.49,52900.0,45.0538,45.0728,44.9874,45.0538,52900.0
2010-02-10 13:10:00,47.49,47.53,47.48,47.51,49700.0,45.0538,45.0918,45.0443,45.0728,49700.0
2010-02-10 13:20:00,47.52,47.52,47.44,47.49,25500.0,45.0823,45.0823,45.0064,45.0538,25500.0
2010-02-10 13:30:00,47.5,47.53,47.43,47.43,26900.0,45.0633,45.0918,44.9969,44.9969,26900.0
2010-02-10 13:40:00,47.42,47.49,47.37,47.47,58100.0,44.9874,45.0538,44.94,45.0349,58100.0
2010-02-10 13:50:00,47.46,47.47,47.38,47.46,25700.0,45.0254,45.0349,44.9495,45.0254,25700.0
2010-02-10 14:00:00,47.47,47.52,47.47,47.51,23700.0,45.0349,45.0823,45.0349,45.0728,23700.0
2010-02-10 14:10:00,47.51,47.51,47.43,47.47,20200.0,45.0728,45.0728,44.9969,45.0349,20200.0
2010-02-10 14:20:00,47.47,47.5,47.4,47.42,30100.0,45.0349,45.0633,44.9684,44.9874,30100.0
2010-02-10 14:30:00,47.42,47.42,47.29,47.34,32700.0,44.9874,44.9874,44.8641,44.9115,32700.0
2010-02-10 14:40:00,47.34,47.35,47.28,47.29,23500.0,44.9115,44.921,44.8546,44.8641,23500.0
2010-02-10 14:50:00,47.29,47.33,47.19,47.2,94700.0,44.8641,44.902,44.7692,44.7787,94700.0
2010-02-10 15:00:00,47.2,47.26,47.17,47.23,77800.0,44.7787,44.8356,44.7502,44.8072,77800.0
2010-02-10 15:10:00,47.24,47.28,47.17,47.22,37700.0,44.8167,44.8546,44.7502,44.7977,37700.0
2010-02-10 15:20:00,47.23,47.33,47.22,47.29,34700.0,44.8072,44.902,44.7977,44.8641,34700.0
2010-02-10 15:30:00,47.29,47.3,47.13,47.17,80500.0,44.8641,44.8736,44.7123,44.7502,80500.0
2010-02-10 15:40:00,47.17,47.23,47.06,47.11,266800.0,44.7502,44.8072,44.6459,44.6933,266800.0
2010-02-10 15:50:00,47.1,47.17,47.09,47.14,169700.0,44.6838,44.7502,44.6743,44.7218,169700.0
2010-02-11 09:30:00,47.23,47.33,46.94,47.09,45600.0,44.8072,44.902,44.532,44.6743,45600.0
2010-02-11 09:40:00,47.06,47.06,46.71,46.98,45200.0,44.6459,44.6459,44.3138,44.57,45200.0
2010-02-11 09:50:00,46.97,47.07,46.86,46.87,63000.0,44.5605,44.6554,44.4561,44.4656,63000.0
2010-02-11 10:00:00,46.86,47.03,46.79,46.96,67600.0,44.4561,44.6174,44.3897,44.551,67600.0
2010-02-11 10:10:00,46.97,47.1,46.97,47.02,75800.0,44.5605,44.6838,44.5605,44.6079,75800.0
2010-02-11 10:20:00,47.02,47.09,46.99,47.08,76800.0,44.6079,44.6743,44.5795,44.6649,76800.0
2010-02-11 10:30:00,47.05,47.13,47.01,47.1,63900.0,44.6364,44.7123,44.5985,44.6838,63900.0
2010-02-11 10:40:00,47.08,47.11,46.91,47.06,39900.0,44.6649,44.6933,44.5036,44.6459,39900.0
2010-02-11 10:50:00,47.05,47.11,47.0,47.05,54500.0,44.6364,44.6933,44.589,44.6364,54500.0
2010-02-11 11:00:00,47.04,47.1,46.99,47.02,46600.0,44.6269,44.6838,44.5795,44.6079,46600.0
2010-02-11 11:10:00,47.0,47.16,47.0,47.07,22400.0,44.589,44.7408,44.589,44.6554,22400.0
2010-02-11 11:20:00,47.09,47.32,47.08,47.28,27200.0,44.6743,44.8925,44.6649,44.8546,27200.0
2010-02-11 11:30:00,47.28,47.31,47.21,47.24,16800.0,44.8546,44.8831,44.7882,44.8167,16800.0
2010-02-11 11:40:00,47.23,47.46,47.19,47.38,36300.0,44.8072,45.0254,44.7692,44.9495,36300.0
2010-02-11 11:50:00,47.4,47.47,47.37,47.39,22500.0,44.9684,45.0349,44.94,44.959,22500.0
2010-02-11 12:00:00,47.4,47.44,47.38,47.43,40700.0,44.9684,45.0064,44.9495,44.9969,40700.0
2010-02-11 12:10:00,47.45,47.48,47.35,47.35,21200.0,45.0159,45.0443,44.921,44.921,21200.0
2010-02-11 12:20:00,47.36,47.4,47.29,47.31,18800.0,44.9305,44.9684,44.8641,44.8831,18800.0
2010-02-11 12:30:00,47.3,47.31,47.24,47.3,45300.0,44.8736,44.8831,44.8167,44.8736,45300.0
2010-02-11 12:40:00,47.31,47.34,47.28,47.28,13000.0,44.8831,44.9115,44.8546,44.8546,13000.0
2010-02-11 12:50:00,47.29,47.3,47.25,47.26,32800.0,44.8641,44.8736,44.8261,44.8356,32800.0
2010-02-11 13:00:00,47.26,47.26,47.17,47.21,43500.0,44.8356,44.8356,44.7502,44.7882,43500.0
2010-02-11 13:10:00,47.2,47.24,47.2,47.21,18800.0,44.7787,44.8167,44.7787,44.7882,18800.0
2010-02-11 13:20:00,47.21,47.3,47.19,47.24,109700.0,44.7882,44.8736,44.7692,44.8167,109700.0
2010-02-11 13:30:00,47.24,47.27,47.19,47.19,78100.0,44.8167,44.8451,44.7692,44.7692,78100.0
2010-02-11 13:40:00,47.19,47.2,47.14,47.17,77800.0,44.7692,44.7787,44.7218,44.7502,77800.0
2010-02-11 13:50:00,47.17,47.2,47.15,47.15,86000.0,44.7502,44.7787,44.7313,44.7313,86000.0
2010-02-11 14:00:00,47.15,47.23,47.13,47.21,35500.0,44.7313,44.8072,44.7123,44.7882,35500.0
2010-02-11 14:10:00,47.2,47.33,47.15,47.32,97000.0,44.7787,44.902,44.7313,44.8925,97000.0
2010-02-11 14:20:00,47.32,47.4,47.28,47.37,48600.0,44.8925,44.9684,44.8546,44.94,48600.0
2010-02-11 14:30:00,47.38,47.4,47.23,47.24,75000.0,44.9495,44.9684,44.8072,44.8167,75000.0
2010-02-11 14:40:00,47.24,47.3,47.17,47.18,88300.0,44.8167,44.8736,44.7502,44.7597,88300.0
2010-02-11 14:50:00,47.19,47.23,47.11,47.21,76300.0,44.7692,44.8072,44.6933,44.7882,76300.0
2010-02-11 15:00:00,47.21,47.28,47.17,47.22,71100.0,44.7882,44.8546,44.7502,44.7977,71100.0
2010-02-11 15:10:00,47.21,47.28,47.2,47.28,40600.0,44.7882,44.8546,44.7787,44.8546,40600.0
2010-02-11 15:20:00,47.27,47.29,47.16,47.18,39200.0,44.8451,44.8641,44.7408,44.7597,39200.0
2010-02-11 15:30:00,47.18,47.3,47.16,47.26,55200.0,44.7597,44.8736,44.7408,44.8356,55200.0
2010-02-11 15:40:00,47.26,47.28,47.17,47.19,72000.0,44.8356,44.8546,44.7502,44.7692,72000.0
2010-02-11 15:50:00,47.19,47.38,47.19,47.31,119500.0,44.7692,44.9495,44.7692,44.8831,119500.0
2010-02-12 09:30:00,47.02,47.02,46.6,46.6,72800.0,44.6079,44.6079,44.2095,44.2095,72800.0
2010-02-12 09:40:00,46.59,46.71,46.55,46.69,119200.0,44.2,44.3138,44.162,44.2949,119200.0
2010-02-12 09:50:00,46.7,46.97,46.63,46.96,81700.0,44.3044,44.5605,44.2379,44.551,81700.0
2010-02-12 10:00:00,46.96,46.97,46.76,46.94,64600.0,44.551,44.5605,44.3613,44.532,64600.0
2010-02-12 10:10:00,46.93,47.05,46.9,46.92,37200.0,44.5226,44.6364,44.4941,44.5131,37200.0
2010-02-12 10:20:00,46.92,46.95,46.88,46.93,26600.0,44.5131,44.5415,44.4751,44.5226,26600.0
2010-02-12 10:30:00,46.9,47.01,46.86,46.88,38900.0,44.4941,44.5985,44.4561,44.4751,38900.0
2010-02-12 10:40:00,46.89,46.92,46.83,46.89,27300.0,44.4846,44.5131,44.4277,44.4846,27300.0
2010-02-12 10:50:00,46.9,46.96,46.87,46.93,28800.0,44.4941,44.551,44.4656,44.5226,28800.0
2010-02-12 11:00:00,46.93,46.93,46.82,46.92,30700.0,44.5226,44.5226,44.4182,44.5131,30700.0
2010-02-12 11:10:00,46.92,46.99,46.9,46.98,34200.0,44.5131,44.5795,44.4941,44.57,34200.0
2010-02-12 11:20:00,46.98,47.06,46.98,47.04,30400.0,44.57,44.6459,44.57,44.6269,30400.0
2010-02-12 11:30:00,47.03,47.05,46.96,47.0,21600.0,44.6174,44.6364,44.551,44.589,21600.0
2010-02-12 11:40:00,46.99,47.0,46.93,46.95,22100.0,44.5795,44.589,44.5226,44.5415,22100.0
2010-02-12 11:50:00,46.94,46.97,46.88,46.94,18900.0,44.532,44.5605,44.4751,44.532,18900.0
2010-02-12 12:00:00,46.94,46.98,46.93,46.94,28400.0,44.532,44.57,44.5226,44.532,28400.0
2010-02-12 12:10:00,46.94,47.17,46.94,47.15,53000.0,44.532,44.7502,44.532,44.7313,53000.0
2010-02-12 12:20:00,47.15,47.21,47.14,47.17,30100.0,44.7313,44.7882,44.7218,44.7502,30100.0
2010-02-12 12:30:00,47.16,47.19,47.13,47.15,27900.0,44.7408,44.7692,44.7123,44.7313,27900.0
2010-02-12 12:40:00,47.15,47.15,47.1,47.13,25600.0,44.7313,44.7313,44.6838,44.7123,25600.0
2010-02-12 12:50:00,47.12,47.13,47.07,47.08,24000.0,44.7028,44.7123,44.6554,44.6649,24000.0
2010-02-12 13:00:00,47.1,47.1,47.01,47.03,27000.0,44.6838,44.6838,44.5985,44.6174,27000.0
2010-02-12 13:10:00,47.03,47.03,46.88,46.94,25900.0,44.6174,44.6174,44.4751,44.532,25900.0
2010-02-12 13:20:00,46.93,46.94,46.85,46.91,28200.0,44.5226,44.532,44.4467,44.5036,28200.0
2010-02-12 13:30:00,46.9,46.9,46.8,46.82,37100.0,44.4941,44.4941,44.3992,44.4182,37100.0
2010-02-12 13:40:00,46.81,46.93,46.81,46.93,23900.0,44.4087,44.5226,44.4087,44.5226,23900.0
2010-02-12 13:50:00,46.93,46.95,46.91,46.95,18100.0,44.5226,44.5415,44.5036,44.5415,18100.0
2010-02-12 14:00:00,46.95,47.01,46.93,46.99,26000.0,44.5415,44.5985,44.5226,44.5795,26000.0
2010-02-12 14:10:00,47.0,47.19,47.0,47.17,43700.0,44.589,44.7692,44.589,44.7502,43700.0
2010-02-12 14:20:00,47.18,47.28,47.18,47.23,45000.0,44.7597,44.8546,44.7597,44.8072,45000.0
2010-02-12 14:30:00,47.23,47.26,47.2,47.21,30100.0,44.8072,44.8356,44.7787,44.7882,30100.0
2010-02-12 14:40:00,47.2,47.21,47.1,47.2,23400.0,44.7787,44.7882,44.6838,44.7787,23400.0
2010-02-12 14:50:00,47.2,47.27,47.14,47.14,39400.0,44.7787,44.8451,44.7218,44.7218,39400.0
2010-02-12 15:00:00,47.14,47.2,47.05,47.18,41200.0,44.7218,44.7787,44.6364,44.7597,41200.0
2010-02-12 15:10:00,47.19,47.19,47.08,47.12,43300.0,44.7692,44.7692,44.6649,44.7028,43300.0
2010-02-12 15:20:00,47.1,47.19,47.1,47.15,33200.0,44.6838,44.7692,44.6838,44.7313,33200.0
2010-02-12 15:30:00,47.14,47.15,47.02,47.14,58400.0,44.7218,44.7313,44.6079,44.7218,58400.0
2010-02-12 15:40:00,47.13,47.2,47.09,47.17,86500.0,44.7123,44.7787,44.6743,44.7502,86500.0
2010-02-12 15:50:00,47.18,47.3,47.15,47.3,234300.0,44.7597,44.8736,44.7313,44.8736,234300.0
2010-02-16 09:30:00,47.51,47.85,47.46,47.53,46200.0,45.0728,45.3954,45.0254,45.0918,46200.0
2010-02-16 09:40:00,47.53,47.54,47.34,47.41,38400.0,45.0918,45.1013,44.9115,44.9779,38400.0
2010-02-16 09:50:00,47.4,47.51,47.36,47.5,35400.0,44.9684,45.0728,44.9305,45.0633,35400.0
2010-02-16 10:00:00,47.51,47.53,47.42,47.45,28700.0,45.0728,45.0918,44.9874,45.0159,28700.0
2010-02-16 10:10:00,47.45,47.45,47.35,47.38,62200.0,45.0159,45.0159,44.921,44.9495,62200.0
2010-02-16 10:20:00,47.39,47.4,47.32,47.37,35600.0,44.959,44.9684,44.8925,44.94,35600.0
2010-02-16 10:30:00,47.38,47.57,47.37,47.52,35600.0,44.9495,45.1297,44.94,45.0823,35600.0
2010-02-16 10:40:00,47.52,47.65,47.5,47.6,58900.0,45.0823,45.2056,45.0633,45.1582,58900.0
2010-02-16 10:50:00,47.6,47.67,47.58,47.59,27400.0,45.1582,45.2246,45.1392,45.1487,27400.0
2010-02-16 11:00:00,47.59,47.6,47.53,47.55,31000.0,45.1487,45.1582,45.0918,45.1107,31000.0
2010-02-16 11:10:00,47.54,47.64,47.53,47.64,23400.0,45.1013,45.1961,45.0918,45.1961,23400.0
2010-02-16 11:20:00,47.63,47.78,47.63,47.77,31200.0,45.1866,45.329,45.1866,45.3195,31200.0
2010-02-16 11:30:00,47.77,47.91,47.77,47.9,52000.0,45.3195,45.4523,45.3195,45.4428,52000.0
2010-02-16 11:40:00,47.9,47.97,47.84,47.86,67200.0,45.4428,45.5092,45.3859,45.4048,67200.0
2010-02-16 11:50:00,47.87,47.87,47.82,47.83,10700.0,45.4143,45.4143,45.3669,45.3764,10700.0
2010-02-16 12:00:00,47.83,47.83,47.76,47.83,14000.0,45.3764,45.3764,45.31,45.3764,14000.0
2010-02-16 12:10:00,47.83,47.83,47.79,47.81,13800.0,45.3764,45.3764,45.3384,45.3574,13800.0
2010-02-16 12:20:00,47.81,47.84,47.78,47.81,14700.0,45.3574,45.3859,45.329,45.3574,14700.0
2010-02-16 12:30:00,47.81,47.81,47.74,47.74,26600.0,45.3574,45.3574,45.291,45.291,26600.0
2010-02-16 12:40:00,47.75,47.77,47.72,47.76,13200.0,45.3005,45.3195,45.272,45.31,13200.0
2010-02-16 12:50:00,47.75,47.85,47.75,47.85,13000.0,45.3005,45.3954,45.3005,45.3954,13000.0
2010-02-16 13:00:00,47.85,47.86,47.78,47.78,17800.0,45.3954,45.4048,45.329,45.329,17800.0
2010-02-16 13:10:00,47.79,47.87,47.78,47.86,38900.0,45.3384,45.4143,45.329,45.4048,38900.0
2010-02-16 13:20:00,47.86,47.87,47.82,47.83,13100.0,45.4048,45.4143,45.3669,45.3764,13100.0
2010-02-16 13:30:00,47.84,47.85,47.78,47.83,34800.0,45.3859,45.3954,45.329,45.3764,34800.0
2010-02-16 13:40:00,47.84,47.88,47.83,47.83,16400.0,45.3859,45.4238,45.3764,45.3764,16400.0
2010-02-16 13:50:00,47.83,47.84,47.79,47.84,17700.0,45.3764,45.3859,45.3384,45.3859,17700.0
2010-02-16 14:00:00,47.83,47.84,47.73,47.78,28700.0,45.3764,45.3859,45.2815,45.329,28700.0
2010-02-16 14:10:00,47.78,47.83,47.76,47.83,11500.0,45.329,45.3764,45.31,45.3764,11500.0
2010-02-16 14:20:00,47.83,47.94,47.82,47.92,40400.0,45.3764,45.4807,45.3669,45.4618,40400.0
2010-02-16 14:30:00,47.9,47.91,47.83,47.87,49000.0,45.4428,45.4523,45.3764,45.4143,49000.0
2010-02-16 14:40:00,47.86,47.92,47.85,47.89,17700.0,45.4048,45.4618,45.3954,45.4333,17700.0
2010-02-16 14:50:00,47.88,47.95,47.85,47.92,38100.0,45.4238,45.4902,45.3954,45.4618,38100.0
2010-02-16 15:00:00,47.92,47.95,47.9,47.94,25800.0,45.4618,45.4902,45.4428,45.4807,25800.0
2010-02-16 15:10:00,47.93,47.99,47.89,47.99,50500.0,45.4713,45.5282,45.4333,45.5282,50500.0
2010-02-16 15:20:00,47.99,48.05,47.97,48.05,67000.0,45.5282,45.5851,45.5092,45.5851,67000.0
2010-02-16 15:30:00,48.04,48.14,48.02,48.13,113700.0,45.5756,45.6705,45.5566,45.661,113700.0
2010-02-16 15:40:00,48.12,48.2,48.12,48.2,103000.0,45.6515,45.7274,45.6515,45.7274,103000.0
2010-02-16 15:50:00,48.2,48.21,48.15,48.21,204000.0,45.7274,45.7369,45.68,45.7369,204000.0
2010-02-17 09:30:00,48.21,48.42,48.17,48.37,64900.0,45.7369,45.9361,45.6989,45.8887,64900.0
2010-02-17 09:40:00,48.37,48.46,48.24,48.44,67500.0,45.8887,45.9741,45.7654,45.9551,67500.0
2010-02-17 09:50:00,48.45,48.48,48.3,48.45,68400.0,45.9646,45.993,45.8223,45.9646,68400.0
2010-02-17 10:00:00,48.46,48.48,48.39,48.4,84900.0,45.9741,45.993,45.9077,45.9171,84900.0
2010-02-17 10:10:00,48.41,48.44,48.39,48.42,51500.0,45.9266,45.9551,45.9077,45.9361,51500.0
2010-02-17 10:20:00,48.43,48.47,48.42,48.46,52000.0,45.9456,45.9836,45.9361,45.9741,52000.0
2010-02-17 10:30:00,48.46,48.57,48.41,48.44,70800.0,45.9741,46.0784,45.9266,45.9551,70800.0
2010-02-17 10:40:00,48.43,48.43,48.36,48.38,73500.0,45.9456,45.9456,45.8792,45.8982,73500.0
2010-02-17 10:50:00,48.38,48.45,48.38,48.42,25100.0,45.8982,45.9646,45.8982,45.9361,25100.0
2010-02-17 11:00:00,48.42,48.48,48.39,48.48,33800.0,45.9361,45.993,45.9077,45.993,33800.0
2010-02-17 11:10:00,48.47,48.58,48.45,48.53,28700.0,45.9836,46.0879,45.9646,46.0405,28700.0
2010-02-17 11:20:00,48.53,48.64,48.52,48.53,62500.0,46.0405,46.1448,46.031,46.0405,62500.0
2010-02-17 11:30:00,48.52,48.56,48.49,48.53,43100.0,46.031,46.0689,46.0025,46.0405,43100.0
2010-02-17 11:40:00,48.53,48.56,48.49,48.56,33400.0,46.0405,46.0689,46.0025,46.0689,33400.0
2010-02-17 11:50:00,48.56,48.61,48.55,48.6,31000.0,46.0689,46.1164,46.0595,46.1069,31000.0
2010-02-17 12:00:00,48.6,48.65,48.57,48.59,29300.0,46.1069,46.1543,46.0784,46.0974,29300.0
2010-02-17 12:10:00,48.59,48.61,48.55,48.61,23900.0,46.0974,46.1164,46.0595,46.1164,23900.0
2010-02-17 12:20:00,48.61,48.65,48.58,48.61,25200.0,46.1164,46.1543,46.0879,46.1164,25200.0
2010-02-17 12:30:00,48.61,48.62,48.54,48.54,18600.0,46.1164,46.1259,46.05,46.05,18600.0
2010-02-17 12:40:00,48.54,48.58,48.52,48.58,35000.0,46.05,46.0879,46.031,46.0879,35000.0
2010-02-17 12:50:00,48.58,48.69,48.56,48.68,31200.0,46.0879,46.1923,46.0689,46.1828,31200.0
2010-02-17 13:00:00,48.69,48.72,48.67,48.72,40700.0,46.1923,46.2207,46.1733,46.2207,40700.0
2010-02-17 13:10:00,48.71,48.72,48.67,48.71,30100.0,46.2112,46.2207,46.1733,46.2112,30100.0
2010-02-17 13:20:00,48.7,48.78,48.7,48.78,43200.0,46.2018,46.2777,46.2018,46.2777,43200.0
2010-02-17 13:30:00,48.78,48.82,48.74,48.82,62900.0,46.2777,46.3156,46.2397,46.3156,62900.0
2010-02-17 13:40:00,48.81,48.84,48.76,48.8,49100.0,46.3061,46.3346,46.2587,46.2966,49100.0
2010-02-17 13:50:00,48.8,48.86,48.78,48.84,91600.0,46.2966,46.3535,46.2777,46.3346,91600.0
2010-02-17 14:00:00,48.83,48.84,48.72,48.81,70300.0,46.3251,46.3346,46.2207,46.3061,70300.0
2010-02-17 14:10:00,48.8,48.82,48.7,48.7,31600.0,46.2966,46.3156,46.2018,46.2018,31600.0
2010-02-17 14:20:00,48.71,48.76,48.68,48.76,39000.0,46.2112,46.2587,46.1828,46.2587,39000.0
2010-02-17 14:30:00,48.75,48.76,48.68,48.71,28500.0,46.2492,46.2587,46.1828,46.2112,28500.0
2010-02-17 14:40:00,48.7,48.76,48.69,48.69,43600.0,46.2018,46.2587,46.1923,46.1923,43600.0
2010-02-17 14:50:00,48.7,48.71,48.66,48.71,28400.0,46.2018,46.2112,46.1638,46.2112,28400.0
2010-02-17 15:00:00,48.7,48.71,48.64,48.65,30100.0,46.2018,46.2112,46.1448,46.1543,30100.0
2010-02-17 15:10:00,48.65,48.72,48.64,48.71,87700.0,46.1543,46.2207,46.1448,46.2112,87700.0
2010-02-17 15:20:00,48.71,48.72,48.65,48.65,45700.0,46.2112,46.2207,46.1543,46.1543,45700.0
2010-02-17 15:30:00,48.65,48.72,48.64,48.68,91200.0,46.1543,46.2207,46.1448,46.1828,91200.0
2010-02-17 15:40:00,48.67,48.7,48.59,48.68,211800.0,46.1733,46.2018,46.0974,46.1828,211800.0
2010-02-17 15:50:00,48.68,48.74,48.68,48.71,175200.0,46.1828,46.2397,46.1828,46.2112,175200.0
2010-02-18 09:30:00,48.8,48.97,48.55,48.91,44900.0,46.2966,46.4579,46.0595,46.401,44900.0
2010-02-18 09:40:00,48.93,49.07,48.89,49.03,52800.0,46.42,46.5528,46.382,46.5148,52800.0
2010-02-18 09:50:00,49.03,49.2,49.03,49.1,39400.0,46.5148,46.6761,46.5148,46.5812,39400.0
2010-02-18 10:00:00,49.11,49.21,49.06,49.17,70800.0,46.5907,46.6856,46.5433,46.6476,70800.0
2010-02-18 10:10:00,49.17,49.26,49.17,49.24,81100.0,46.6476,46.733,46.6476,46.7141,81100.0
2010-02-18 10:20:00,49.24,49.28,49.2,49.28,86700.0,46.7141,46.752,46.6761,46.752,86700.0
2010-02-18 10:30:00,49.27,49.28,49.18,49.24,97900.0,46.7425,46.752,46.6571,46.7141,97900.0
2010-02-18 10:40:00,49.24,49.34,49.21,49.3,117400.0,46.7141,46.8089,46.6856,46.771,117400.0
2010-02-18 10:50:00,49.3,49.34,49.24,49.31,142100.0,46.771,46.8089,46.7141,46.7805,142100.0
2010-02-18 11:00:00,49.32,49.35,49.27,49.28,93700.0,46.79,46.8184,46.7425,46.752,93700.0
2010-02-18 11:10:00,49.29,49.33,49.28,49.3,63900.0,46.7615,46.7994,46.752,46.771,63900.0
2010-02-18 11:20:00,49.29,49.45,49.29,49.38,79500.0,46.7615,46.9133,46.7615,46.8469,79500.0
2010-02-18 11:30:00,49.38,49.52,49.38,49.47,115100.0,46.8469,46.9797,46.8469,46.9323,115100.0
2010-02-18 11:40:00,49.47,49.49,49.46,49.47,42100.0,46.9323,46.9512,46.9228,46.9323,42100.0
2010-02-18 11:50:00,49.47,49.48,49.35,49.39,52300.0,46.9323,46.9417,46.8184,46.8564,52300.0
2010-02-18 12:00:00,49.39,49.42,49.34,49.34,37700.0,46.8564,46.8848,46.8089,46.8089,37700.0
2010-02-18 12:10:00,49.34,49.41,49.33,49.37,81600.0,46.8089,46.8753,46.7994,46.8374,81600.0
2010-02-18 12:20:00,49.36,49.37,49.33,49.37,41400.0,46.8279,46.8374,46.7994,46.8374,41400.0
2010-02-18 12:30:00,49.37,49.39,49.29,49.35,61000.0,46.8374,46.8564,46.7615,46.8184,61000.0
2010-02-18 12:40:00,49.33,49.33,49.22,49.28,23900.0,46.7994,46.7994,46.6951,46.752,23900.0
2010-02-18 12:50:00,49.28,49.28,49.22,49.24,20400.0,46.752,46.752,46.6951,46.7141,20400.0
2010-02-18 13:00:00,49.24,49.27,49.22,49.24,79700.0,46.7141,46.7425,46.6951,46.7141,79700.0
2010-02-18 13:10:00,49.24,49.27,49.23,49.24,42900.0,46.7141,46.7425,46.7046,46.7141,42900.0
2010-02-18 13:20:00,49.24,49.28,49.22,49.22,61700.0,46.7141,46.752,46.6951,46.6951,61700.0
2010-02-18 13:30:00,49.22,49.24,49.14,49.17,59800.0,46.6951,46.7141,46.6192,46.6476,59800.0
2010-02-18 13:40:00,49.17,49.18,49.15,49.16,41100.0,46.6476,46.6571,46.6287,46.6382,41100.0
2010-02-18 13:50:00,49.16,49.17,49.11,49.12,48400.0,46.6382,46.6476,46.5907,46.6002,48400.0
2010-02-18 14:00:00,49.11,49.17,49.09,49.11,46300.0,46.5907,46.6476,46.5717,46.5907,46300.0
2010-02-18 14:10:00,49.11,49.31,49.1,49.3,124500.0,46.5907,46.7805,46.5812,46.771,124500.0
2010-02-18 14:20:00,49.3,49.31,49.24,49.27,44100.0,46.771,46.7805,46.7141,46.7425,44100.0
2010-02-18 14:30:00,49.27,49.35,49.24,49.31,70400.0,46.7425,46.8184,46.7141,46.7805,70400.0
2010-02-18 14:40:00,49.31,49.31,49.26,49.28,38800.0,46.7805,46.7805,46.733,46.752,38800.0
2010-02-18 14:50:00,49.28,49.33,49.26,49.33,55200.0,46.752,46.7994,46.733,46.7994,55200.0
2010-02-18 15:00:00,49.32,49.34,49.25,49.29,101800.0,46.79,46.8089,46.7235,46.7615,101800.0
2010-02-18 15:10:00,49.28,49.31,49.27,49.31,40900.0,46.752,46.7805,46.7425,46.7805,40900.0
2010-02-18 15:20:00,49.31,49.35,49.29,49.3,57600.0,46.7805,46.8184,46.7615,46.771,57600.0
2010-02-18 15:30:00,49.3,49.3,49.27,49.28,86000.0,46.771,46.771,46.7425,46.752,86000.0
2010-02-18 15:40:00,49.26,49.33,49.26,49.32,127400.0,46.733,46.7994,46.733,46.79,127400.0
2010-02-18 15:50:00,49.31,49.34,49.31,49.32,130900.0,46.7805,46.8089,46.7805,46.79,130900.0
2010-02-19 09:30:00,49.13,49.45,48.91,49.06,333000.0,46.6097,46.9133,46.401,46.5433,333000.0
2010-02-19 09:40:00,49.07,49.33,49.05,49.25,159900.0,46.5528,46.7994,46.5338,46.7235,159900.0
2010-02-19 09:50:00,49.25,49.3,49.18,49.22,49100.0,46.7235,46.771,46.6571,46.6951,49100.0
2010-02-19 10:00:00,49.21,49.25,49.18,49.22,62100.0,46.6856,46.7235,46.6571,46.6951,62100.0
2010-02-19 10:10:00,49.22,49.28,49.2,49.25,64500.0,46.6951,46.752,46.6761,46.7235,64500.0
2010-02-19 10:20:00,49.24,49.31,49.2,49.27,37500.0,46.7141,46.7805,46.6761,46.7425,37500.0
2010-02-19 10:30:00,49.25,49.29,49.2,49.21,35600.0,46.7235,46.7615,46.6761,46.6856,35600.0
2010-02-19 10:40:00,49.21,49.35,49.21,49.29,26100.0,46.6856,46.8184,46.6856,46.7615,26100.0
2010-02-19 10:50:00,49.29,49.33,49.22,49.33,25400.0,46.7615,46.7994,46.6951,46.7994,25400.0
2010-02-19 11:00:00,49.34,49.38,49.29,49.31,22300.0,46.8089,46.8469,46.7615,46.7805,22300.0
2010-02-19 11:10:00,49.32,49.45,49.27,49.38,24300.0,46.79,46.9133,46.7425,46.8469,24300.0
2010-02-19 11:20:00,49.39,49.44,49.37,49.44,29300.0,46.8564,46.9038,46.8374,46.9038,29300.0
2010-02-19 11:30:00,49.44,49.44,49.39,49.43,23400.0,46.9038,46.9038,46.8564,46.8943,23400.0
2010-02-19 11:40:00,49.42,49.47,49.4,49.43,30900.0,46.8848,46.9323,46.8658,46.8943,30900.0
2010-02-19 11:50:00,49.44,49.49,49.44,49.45,35000.0,46.9038,46.9512,46.9038,46.9133,35000.0
2010-02-19 12:00:00,49.45,49.49,49.38,49.44,65000.0,46.9133,46.9512,46.8469,46.9038,65000.0
2010-02-19 12:10:00,49.43,49.47,49.37,49.39,23000.0,46.8943,46.9323,46.8374,46.8564,23000.0
2010-02-19 12:20:00,49.39,49.49,49.36,49.41,29700.0,46.8564,46.9512,46.8279,46.8753,29700.0
2010-02-19 12:30:00,49.41,49.44,49.37,49.4,19400.0,46.8753,46.9038,46.8374,46.8658,19400.0
2010-02-19 12:40:00,49.4,49.42,49.37,49.4,18700.0,46.8658,46.8848,46.8374,46.8658,18700.0
2010-02-19 12:50:00,49.39,49.41,49.37,49.4,26000.0,46.8564,46.8753,46.8374,46.8658,26000.0
2010-02-19 13:00:00,49.41,49.41,49.35,49.38,34300.0,46.8753,46.8753,46.8184,46.8469,34300.0
2010-02-19 13:10:00,49.38,49.4,49.37,49.38,22400.0,46.8469,46.8658,46.8374,46.8469,22400.0
2010-02-19 13:20:00,49.38,49.41,49.29,49.31,37800.0,46.8469,46.8753,46.7615,46.7805,37800.0
2010-02-19 13:30:00,49.32,49.32,49.26,49.26,24000.0,46.79,46.79,46.733,46.733,24000.0
2010-02-19 13:40:00,49.26,49.29,49.23,49.23,20000.0,46.733,46.7615,46.7046,46.7046,20000.0
2010-02-19 13:50:00,49.23,49.26,49.2,49.25,28800.0,46.7046,46.733,46.6761,46.7235,28800.0
2010-02-19 14:00:00,49.24,49.25,49.16,49.16,45000.0,46.7141,46.7235,46.6382,46.6382,45000.0
2010-02-19 14:10:00,49.16,49.19,49.12,49.17,56900.0,46.6382,46.6666,46.6002,46.6476,56900.0
2010-02-19 14:20:00,49.18,49.26,49.17,49.19,16800.0,46.6571,46.733,46.6476,46.6666,16800.0
2010-02-19 14:30:00,49.2,49.22,49.19,49.19,27500.0,46.6761,46.6951,46.6666,46.6666,27500.0
2010-02-19 14:40:00,49.19,49.2,49.14,49.15,22100.0,46.6666,46.6761,46.6192,46.6287,22100.0
2010-02-19 14:50:00,49.15,49.19,49.14,49.15,21100.0,46.6287,46.6666,46.6192,46.6287,21100.0
2010-02-19 15:00:00,49.14,49.2,49.13,49.19,54900.0,46.6192,46.6761,46.6097,46.6666,54900.0
2010-02-19 15:10:00,49.18,49.2,49.05,49.06,35600.0,46.6571,46.6761,46.5338,46.5433,35600.0
2010-02-19 15:20:00,49.08,49.17,49.07,49.13,43800.0,46.5623,46.6476,46.5528,46.6097,43800.0
2010-02-19 15:30:00,49.13,49.18,49.12,49.18,58500.0,46.6097,46.6571,46.6002,46.6571,58500.0
2010-02-19 15:40:00,49.18,49.31,49.18,49.24,83900.0,46.6571,46.7805,46.6571,46.7141,83900.0
2010-02-19 15:50:00,49.24,49.25,49.17,49.18,109200.0,46.7141,46.7235,46.6476,46.6571,109200.0
2010-02-22 09:30:00,49.4,49.57,49.32,49.37,45900.0,46.8658,47.0271,46.79,46.8374,45900.0
2010-02-22 09:40:00,49.36,49.45,49.32,49.37,107900.0,46.8279,46.9133,46.79,46.8374,107900.0
2010-02-22 09:50:00,49.37,49.4,49.29,49.36,53600.0,46.8374,46.8658,46.7615,46.8279,53600.0
2010-02-22 10:00:00,49.38,49.4,49.2,49.2,76000.0,46.8469,46.8658,46.6761,46.6761,76000.0
2010-02-22 10:10:00,49.21,49.28,49.18,49.23,22500.0,46.6856,46.752,46.6571,46.7046,22500.0
2010-02-22 10:20:00,49.22,49.38,49.21,49.37,36900.0,46.6951,46.8469,46.6856,46.8374,36900.0
2010-02-22 10:30:00,49.35,49.55,49.35,49.47,52600.0,46.8184,47.0082,46.8184,46.9323,52600.0
2010-02-22 10:40:00,49.46,49.5,49.41,49.45,37900.0,46.9228,46.9607,46.8753,46.9133,37900.0
2010-02-22 10:50:00,49.44,49.48,49.34,49.47,45800.0,46.9038,46.9417,46.8089,46.9323,45800.0
2010-02-22 11:00:00,49.46,49.5,49.41,49.43,23200.0,46.9228,46.9607,46.8753,46.8943,23200.0
2010-02-22 11:10:00,49.42,49.5,49.38,49.5,24900.0,46.8848,46.9607,46.8469,46.9607,24900.0
2010-02-22 11:20:00,49.48,49.49,49.33,49.38,24900.0,46.9417,46.9512,46.7994,46.8469,24900.0
2010-02-22 11:30:00,49.38,49.42,49.32,49.37,16300.0,46.8469,46.8848,46.79,46.8374,16300.0
2010-02-22 11:40:00,49.37,49.45,49.35,49.4,24100.0,46.8374,46.9133,46.8184,46.8658,24100.0
2010-02-22 11:50:00,49.41,49.41,49.31,49.36,12600.0,46.8753,46.8753,46.7805,46.8279,12600.0
2010-02-22 12:00:00,49.35,49.36,49.33,49.33,11000.0,46.8184,46.8279,46.7994,46.7994,11000.0
2010-02-22 12:10:00,49.33,49.37,49.3,49.32,19200.0,46.7994,46.8374,46.771,46.79,19200.0
2010-02-22 12:20:00,49.31,49.37,47.91,47.92,1038100.0,46.7805,46.8374,45.4523,45.4618,1038100.0
2010-02-22 12:30:00,47.93,48.25,45.37,45.58,2398600.0,45.4713,45.7748,43.0426,43.2418,2398600.0
2010-02-22 12:40:00,45.56,46.47,45.52,45.81,1623800.0,43.2228,44.0862,43.1849,43.46,1623800.0
2010-02-22 12:50:00,45.8,46.73,45.8,46.59,1143200.0,43.4505,44.3328,43.4505,44.2,1143200.0
2010-02-22 13:00:00,46.58,46.6,45.61,45.61,728600.0,44.1905,44.2095,43.2703,43.2703,728600.0
2010-02-22 13:10:00,45.62,47.24,45.6,46.82,2608100.0,43.2798,44.8167,43.2608,44.4182,2608100.0
2010-02-22 13:20:00,46.81,46.95,45.89,46.28,808500.0,44.4087,44.5415,43.5359,43.9059,808500.0
2010-02-22 13:30:00,46.33,46.54,46.26,46.37,316600.0,43.9533,44.1526,43.8869,43.9913,316600.0
2010-02-22 13:40:00,46.37,46.47,46.08,46.28,272600.0,43.9913,44.0862,43.7162,43.9059,272600.0
2010-02-22 13:50:00,46.29,47.1,46.29,47.08,537600.0,43.9154,44.6838,43.9154,44.6649,537600.0
2010-02-22 14:00:00,47.08,47.42,47.02,47.42,460500.0,44.6649,44.9874,44.6079,44.9874,460500.0
2010-02-22 14:10:00,47.42,47.45,47.2,47.4,481200.0,44.9874,45.0159,44.7787,44.9684,481200.0
2010-02-22 14:20:00,47.41,47.78,47.4,47.7,1009700.0,44.9779,45.329,44.9684,45.2531,1009700.0
2010-02-22 14:30:00,47.69,47.97,47.68,47.8,259900.0,45.2436,45.5092,45.2341,45.3479,259900.0
2010-02-22 14:40:00,47.8,47.81,47.64,47.75,287500.0,45.3479,45.3574,45.1961,45.3005,287500.0
2010-02-22 14:50:00,47.75,47.89,47.7,47.83,431800.0,45.3005,45.4333,45.2531,45.3764,431800.0
2010-02-22 15:00:00,47.82,47.95,47.78,47.81,411600.0,45.3669,45.4902,45.329,45.3574,411600.0
2010-02-22 15:10:00,47.81,47.81,47.47,47.52,602400.0,45.3574,45.3574,45.0349,45.0823,602400.0
2010-02-22 15:20:00,47.51,47.81,47.51,47.8,565900.0,45.0728,45.3574,45.0728,45.3479,565900.0
2010-02-22 15:30:00,47.81,48.0,47.78,47.92,546800.0,45.3574,45.5377,45.329,45.4618,546800.0
2010-02-22 15:40:00,47.93,47.98,47.85,47.95,617100.0,45.4713,45.5187,45.3954,45.4902,617100.0
2010-02-22 15:50:00,47.95,48.13,47.91,48.09,1023100.0,45.4902,45.661,45.4523,45.623,1023100.0
2010-02-23 09:30:00,47.83,49.56,47.76,49.06,844300.0,45.3764,47.0176,45.31,46.5433,844300.0
2010-02-23 09:40:00,49.06,49.27,48.89,49.23,454300.0,46.5433,46.7425,46.382,46.7046,454300.0
2010-02-23 09:50:00,49.23,49.25,49.14,49.22,672200.0,46.7046,46.7235,46.6192,46.6951,672200.0
2010-02-23 10:00:00,49.21,49.22,48.96,49.07,690100.0,46.6856,46.6951,46.4484,46.5528,690100.0
2010-02-23 10:10:00,49.06,49.15,48.96,48.99,239600.0,46.5433,46.6287,46.4484,46.4769,239600.0
2010-02-23 10:20:00,49.0,49.17,48.99,49.08,441400.0,46.4864,46.6476,46.4769,46.5623,441400.0
2010-02-23 10:30:00,49.09,49.28,49.03,49.23,305000.0,46.5717,46.752,46.5148,46.7046,305000.0
2010-02-23 10:40:00,49.24,49.24,49.07,49.12,605600.0,46.7141,46.7141,46.5528,46.6002,605600.0
2010-02-23 10:50:00,49.13,49.31,49.1,49.31,113500.0,46.6097,46.7805,46.5812,46.7805,113500.0
2010-02-23 11:00:00,49.31,49.46,49.29,49.45,253200.0,46.7805,46.9228,46.7615,46.9133,253200.0
2010-02-23 11:10:00,49.46,49.57,49.37,49.51,394200.0,46.9228,47.0271,46.8374,46.9702,394200.0
2010-02-23 11:20:00,49.52,49.69,49.5,49.62,575300.0,46.9797,47.141,46.9607,47.0746,575300.0
2010-02-23 11:30:00,49.61,49.87,49.46,49.87,722300.0,47.0651,47.3117,46.9228,47.3117,722300.0
2010-02-23 11:40:00,49.87,49.94,49.8,49.8,361600.0,47.3117,47.3781,47.2453,47.2453,361600.0
2010-02-23 11:50:00,49.81,49.81,49.6,49.69,183300.0,47.2548,47.2548,47.0556,47.141,183300.0
2010-02-23 12:00:00,49.68,49.68,49.54,49.56,161000.0,47.1315,47.1315,46.9987,47.0176,161000.0
2010-02-23 12:10:00,49.55,49.8,49.47,49.6,513000.0,47.0082,47.2453,46.9323,47.0556,513000.0
2010-02-23 12:20:00,49.59,49.6,49.48,49.51,123000.0,47.0461,47.0556,46.9417,46.9702,123000.0
2010-02-23 12:30:00,49.5,49.57,49.42,49.57,118400.0,46.9607,47.0271,46.8848,47.0271,118400.0
2010-02-23 12:40:00,49.57,49.63,49.43,49.56,200400.0,47.0271,47.084,46.8943,47.0176,200400.0
2010-02-23 12:50:00,49.56,49.6,49.49,49.6,92700.0,47.0176,47.0556,46.9512,47.0556,92700.0
2010-02-23 13:00:00,49.59,49.82,49.54,49.77,805900.0,47.0461,47.2643,46.9987,47.2169,805900.0
2010-02-23 13:10:00,49.76,49.8,49.66,49.71,239100.0,47.2074,47.2453,47.1125,47.1599,239100.0
2010-02-23 13:20:00,49.71,49.8,49.58,49.78,96500.0,47.1599,47.2453,47.0366,47.2264,96500.0
2010-02-23 13:30:00,49.78,49.81,49.59,49.6,338800.0,47.2264,47.2548,47.0461,47.0556,338800.0
2010-02-23 13:40:00,49.6,49.65,49.47,49.53,107400.0,47.0556,47.103,46.9323,46.9892,107400.0
2010-02-23 13:50:00,49.53,49.62,49.49,49.54,216000.0,46.9892,47.0746,46.9512,46.9987,216000.0
2010-02-23 14:00:00,49.54,49.63,49.5,49.61,319900.0,46.9987,47.084,46.9607,47.0651,319900.0
2010-02-23 14:10:00,49.61,49.74,49.59,49.67,217700.0,47.0651,47.1884,47.0461,47.122,217700.0
2010-02-23 14:20:00,49.67,49.71,49.64,49.69,116100.0,47.122,47.1599,47.0935,47.141,116100.0
2010-02-23 14:30:00,49.7,49.82,49.67,49.71,191400.0,47.1505,47.2643,47.122,47.1599,191400.0
2010-02-23 14:40:00,49.71,49.8,49.7,49.78,384700.0,47.1599,47.2453,47.1505,47.2264,384700.0
2010-02-23 14:50:00,49.78,49.92,49.77,49.86,168600.0,47.2264,47.3592,47.2169,47.3022,168600.0
2010-02-23 15:00:00,49.86,49.9,49.71,49.75,908000.0,47.3022,47.3402,47.1599,47.1979,908000.0
2010-02-23 15:10:00,49.75,49.92,49.72,49.89,290300.0,47.1979,47.3592,47.1694,47.3307,290300.0
2010-02-23 15:20:00,49.89,49.91,49.81,49.81,178700.0,47.3307,47.3497,47.2548,47.2548,178700.0
2010-02-23 15:30:00,49.82,49.82,49.67,49.76,301000.0,47.2643,47.2643,47.122,47.2074,301000.0
2010-02-23 15:40:00,49.76,49.77,49.67,49.67,224100.0,47.2074,47.2169,47.122,47.122,224100.0
2010-02-23 15:50:00,49.68,49.72,49.62,49.68,457500.0,47.1315,47.1694,47.0746,47.1315,457500.0
2010-02-24 09:30:00,49.45,49.58,49.23,49.3,177600.0,46.9133,47.0366,46.7046,46.771,177600.0
2010-02-24 09:40:00,49.31,49.35,49.1,49.12,194900.0,46.7805,46.8184,46.5812,46.6002,194900.0
2010-02-24 09:50:00,49.12,49.12,48.64,48.8,599900.0,46.6002,46.6002,46.1448,46.2966,599900.0
2010-02-24 10:00:00,48.8,48.89,48.64,48.8,196600.0,46.2966,46.382,46.1448,46.2966,196600.0
2010-02-24 10:10:00,48.79,48.85,48.67,48.79,90400.0,46.2871,46.3441,46.1733,46.2871,90400.0
2010-02-24 10:20:00,48.78,48.97,48.69,48.96,101600.0,46.2777,46.4579,46.1923,46.4484,101600.0
2010-02-24 10:30:00,48.95,49.19,48.87,49.18,148700.0,46.4389,46.6666,46.363,46.6571,148700.0
2010-02-24 10:40:00,49.19,49.21,48.94,49.1,130600.0,46.6666,46.6856,46.4294,46.5812,130600.0
2010-02-24 10:50:00,49.09,49.15,49.02,49.06,99300.0,46.5717,46.6287,46.5053,46.5433,99300.0
2010-02-24 11:00:00,49.07,49.17,49.05,49.12,81900.0,46.5528,46.6476,46.5338,46.6002,81900.0
2010-02-24 11:10:00,49.11,49.13,48.98,49.02,68500.0,46.5907,46.6097,46.4674,46.5053,68500.0
2010-02-24 11:20:00,49.02,49.12,48.92,48.93,81400.0,46.5053,46.6002,46.4105,46.42,81400.0
2010-02-24 11:30:00,48.92,49.05,48.86,49.04,72600.0,46.4105,46.5338,46.3535,46.5243,72600.0
2010-02-24 11:40:00,49.04,49.09,49.01,49.01,41300.0,46.5243,46.5717,46.4959,46.4959,41300.0
2010-02-24 11:50:00,49.01,49.02,48.97,49.01,46500.0,46.4959,46.5053,46.4579,46.4959,46500.0
2010-02-24 12:00:00,49.01,49.02,48.9,48.94,52600.0,46.4959,46.5053,46.3915,46.4294,52600.0
2010-02-24 12:10:00,48.95,48.95,48.85,48.86,101400.0,46.4389,46.4389,46.3441,46.3535,101400.0
2010-02-24 12:20:00,48.87,48.87,48.51,48.55,325600.0,46.363,46.363,46.0215,46.0595,325600.0
2010-02-24 12:30:00,48.54,48.6,48.38,48.46,277600.0,46.05,46.1069,45.8982,45.9741,277600.0
2010-02-24 12:40:00,48.47,48.49,48.29,48.36,175800.0,45.9836,46.0025,45.8128,45.8792,175800.0
2010-02-24 12:50:00,48.35,48.53,48.35,48.5,125700.0,45.8697,46.0405,45.8697,46.012,125700.0
2010-02-24 13:00:00,48.48,48.57,48.42,48.52,136700.0,45.993,46.0784,45.9361,46.031,136700.0
2010-02-24 13:10:00,48.51,48.67,48.51,48.67,171200.0,46.0215,46.1733,46.0215,46.1733,171200.0
2010-02-24 13:20:00,48.68,48.73,48.66,48.72,45400.0,46.1828,46.2302,46.1638,46.2207,45400.0
2010-02-24 13:30:00,48.71,48.76,48.61,48.63,166200.0,46.2112,46.2587,46.1164,46.1353,166200.0
2010-02-24 13:40:00,48.63,48.64,48.56,48.59,118500.0,46.1353,46.1448,46.0689,46.0974,118500.0
2010-02-24 13:50:00,48.58,48.65,48.58,48.63,132400.0,46.0879,46.1543,46.0879,46.1353,132400.0
2010-02-24 14:00:00,48.63,48.64,48.53,48.59,218600.0,46.1353,46.1448,46.0405,46.0974,218600.0
2010-02-24 14:10:00,48.59,48.59,48.51,48.53,48100.0,46.0974,46.0974,46.0215,46.0405,48100.0
2010-02-24 14:20:00,48.53,48.62,48.49,48.59,120100.0,46.0405,46.1259,46.0025,46.0974,120100.0
2010-02-24 14:30:00,48.59,48.59,48.3,48.31,159100.0,46.0974,46.0974,45.8223,45.8318,159100.0
2010-02-24 14:40:00,48.3,48.4,48.22,48.32,191700.0,45.8223,45.9171,45.7464,45.8412,191700.0
2010-02-24 14:50:00,48.33,48.4,48.28,48.33,161500.0,45.8507,45.9171,45.8033,45.8507,161500.0
2010-02-24 15:00:00,48.33,48.4,48.25,48.27,205400.0,45.8507,45.9171,45.7748,45.7938,205400.0
2010-02-24 15:10:00,48.27,48.32,48.16,48.17,179800.0,45.7938,45.8412,45.6895,45.6989,179800.0
2010-02-24 15:20:00,48.17,48.2,48.04,48.08,345200.0,45.6989,45.7274,45.5756,45.6136,345200.0
2010-02-24 15:30:00,48.08,48.35,48.08,48.29,402900.0,45.6136,45.8697,45.6136,45.8128,402900.0
2010-02-24 15:40:00,48.28,48.36,48.27,48.29,287800.0,45.8033,45.8792,45.7938,45.8128,287800.0
2010-02-24 15:50:00,48.3,48.41,48.29,48.4,349100.0,45.8223,45.9266,45.8128,45.9171,349100.0
2010-02-25 09:30:00,48.0,48.28,47.71,47.95,129900.0,45.5377,45.8033,45.2625,45.4902,129900.0
2010-02-25 09:40:00,47.94,47.99,47.77,47.94,78900.0,45.4807,45.5282,45.3195,45.4807,78900.0
2010-02-25 09:50:00,47.93,47.94,47.69,47.81,258700.0,45.4713,45.4807,45.2436,45.3574,258700.0
2010-02-25 10:00:00,47.81,48.05,47.81,47.95,208800.0,45.3574,45.5851,45.3574,45.4902,208800.0
2010-02-25 10:10:00,47.94,47.99,47.87,47.91,81200.0,45.4807,45.5282,45.4143,45.4523,81200.0
2010-02-25 10:20:00,47.91,48.08,47.88,48.07,191400.0,45.4523,45.6136,45.4238,45.6041,191400.0
2010-02-25 10:30:00,48.07,48.21,48.05,48.19,254500.0,45.6041,45.7369,45.5851,45.7179,254500.0
2010-02-25 10:40:00,48.19,48.35,48.16,48.31,169600.0,45.7179,45.8697,45.6895,45.8318,169600.0
2010-02-25 10:50:00,48.31,48.48,48.31,48.44,109500.0,45.8318,45.993,45.8318,45.9551,109500.0
2010-02-25 11:00:00,48.43,48.45,48.26,48.27,97800.0,45.9456,45.9646,45.7843,45.7938,97800.0
2010-02-25 11:10:00,48.28,48.33,48.22,48.25,58900.0,45.8033,45.8507,45.7464,45.7748,58900.0
2010-02-25 11:20:00,48.26,48.28,47.91,47.93,272100.0,45.7843,45.8033,45.4523,45.4713,272100.0
2010-02-25 11:30:00,47.93,47.97,47.67,47.68,145500.0,45.4713,45.5092,45.2246,45.2341,145500.0
2010-02-25 11:40:00,47.68,47.74,47.56,47.74,152600.0,45.2341,45.291,45.1202,45.291,152600.0
2010-02-25 11:50:00,47.74,47.83,47.74,47.75,76400.0,45.291,45.3764,45.291,45.3005,76400.0
2010-02-25 12:00:00,47.74,47.79,47.64,47.78,168000.0,45.291,45.3384,45.1961,45.329,168000.0
2010-02-25 12:10:00,47.78,48.02,47.78,48.01,113400.0,45.329,45.5566,45.329,45.5472,113400.0
2010-02-25 12:20:00,48.02,48.16,48.02,48.16,74600.0,45.5566,45.6895,45.5566,45.6895,74600.0
2010-02-25 12:30:00,48.16,48.3,48.15,48.29,95100.0,45.6895,45.8223,45.68,45.8128,95100.0
2010-02-25 12:40:00,48.28,48.47,48.28,48.46,107500.0,45.8033,45.9836,45.8033,45.9741,107500.0
2010-02-25 12:50:00,48.45,48.58,48.45,48.5,114700.0,45.9646,46.0879,45.9646,46.012,114700.0
2010-02-25 13:00:00,48.51,48.57,48.34,48.43,93400.0,46.0215,46.0784,45.8602,45.9456,93400.0
2010-02-25 13:10:00,48.43,48.47,48.29,48.3,90900.0,45.9456,45.9836,45.8128,45.8223,90900.0
2010-02-25 13:20:00,48.3,48.31,48.22,48.26,65700.0,45.8223,45.8318,45.7464,45.7843,65700.0
2010-02-25 13:30:00,48.26,48.33,48.24,48.32,72900.0,45.7843,45.8507,45.7654,45.8412,72900.0
2010-02-25 13:40:00,48.33,48.42,48.28,48.4,66100.0,45.8507,45.9361,45.8033,45.9171,66100.0
2010-02-25 13:50:00,48.39,48.43,48.34,48.41,116400.0,45.9077,45.9456,45.8602,45.9266,116400.0
2010-02-25 14:00:00,48.41,48.59,48.41,48.53,87500.0,45.9266,46.0974,45.9266,46.0405,87500.0
2010-02-25 14:10:00,48.52,48.61,48.48,48.52,54900.0,46.031,46.1164,45.993,46.031,54900.0
2010-02-25 14:20:00,48.52,48.66,48.5,48.54,81800.0,46.031,46.1638,46.012,46.05,81800.0
2010-02-25 14:30:00,48.52,48.61,48.45,48.47,2386200.0,46.031,46.1164,45.9646,45.9836,2386200.0
2010-02-25 14:40:00,48.47,48.54,48.4,48.41,188700.0,45.9836,46.05,45.9171,45.9266,188700.0
2010-02-25 14:50:00,48.41,48.54,48.41,48.53,181800.0,45.9266,46.05,45.9266,46.0405,181800.0
2010-02-25 15:00:00,48.54,48.85,48.53,48.84,204300.0,46.05,46.3441,46.0405,46.3346,204300.0
2010-02-25 15:10:00,48.85,48.86,48.73,48.78,62600.0,46.3441,46.3535,46.2302,46.2777,62600.0
2010-02-25 15:20:00,48.79,48.85,48.69,48.85,86300.0,46.2871,46.3441,46.1923,46.3441,86300.0
2010-02-25 15:30:00,48.85,49.04,48.85,49.03,252700.0,46.3441,46.5243,46.3441,46.5148,252700.0
2010-02-25 15:40:00,49.04,49.28,49.03,49.26,431500.0,46.5243,46.752,46.5148,46.733,431500.0
2010-02-25 15:50:00,49.26,49.33,49.2,49.27,555100.0,46.733,46.7994,46.6761,46.7425,555100.0
2010-02-26 09:30:00,49.07,49.19,48.94,49.03,140200.0,46.5528,46.6666,46.4294,46.5148,140200.0
2010-02-26 09:40:00,49.01,49.11,48.86,48.88,149200.0,46.4959,46.5907,46.3535,46.3725,149200.0
2010-02-26 09:50:00,48.86,48.86,48.59,48.61,196000.0,46.3535,46.3535,46.0974,46.1164,196000.0
2010-02-26 10:00:00,48.59,48.66,48.33,48.36,141100.0,46.0974,46.1638,45.8507,45.8792,141100.0
2010-02-26 10:10:00,48.36,48.54,48.31,48.45,93100.0,45.8792,46.05,45.8318,45.9646,93100.0
2010-02-26 10:20:00,48.45,48.45,48.3,48.33,85300.0,45.9646,45.9646,45.8223,45.8507,85300.0
2010-02-26 10:30:00,48.33,48.6,48.31,48.52,110600.0,45.8507,46.1069,45.8318,46.031,110600.0
2010-02-26 10:40:00,48.53,48.59,48.47,48.48,70300.0,46.0405,46.0974,45.9836,45.993,70300.0
2010-02-26 10:50:00,48.48,48.56,48.38,48.44,70900.0,45.993,46.0689,45.8982,45.9551,70900.0
2010-02-26 11:00:00,48.43,48.5,48.42,48.47,87700.0,45.9456,46.012,45.9361,45.9836,87700.0
2010-02-26 11:10:00,48.47,48.65,48.47,48.58,123400.0,45.9836,46.1543,45.9836,46.0879,123400.0
2010-02-26 11:20:00,48.58,48.63,48.55,48.59,73500.0,46.0879,46.1353,46.0595,46.0974,73500.0
2010-02-26 11:30:00,48.58,48.66,48.51,48.51,54800.0,46.0879,46.1638,46.0215,46.0215,54800.0
2010-02-26 11:40:00,48.52,48.55,48.44,48.52,73100.0,46.031,46.0595,45.9551,46.031,73100.0
2010-02-26 11:50:00,48.52,48.52,48.28,48.3,51800.0,46.031,46.031,45.8033,45.8223,51800.0
2010-02-26 12:00:00,48.29,48.45,48.29,48.43,50600.0,45.8128,45.9646,45.8128,45.9456,50600.0
2010-02-26 12:10:00,48.43,48.48,48.42,48.42,34400.0,45.9456,45.993,45.9361,45.9361,34400.0
2010-02-26 12:20:00,48.42,48.5,48.36,48.48,60600.0,45.9361,46.012,45.8792,45.993,60600.0
2010-02-26 12:30:00,48.49,48.54,48.36,48.39,47000.0,46.0025,46.05,45.8792,45.9077,47000.0
2010-02-26 12:40:00,48.39,48.46,48.35,48.35,30400.0,45.9077,45.9741,45.8697,45.8697,30400.0
2010-02-26 12:50:00,48.35,48.35,48.24,48.31,32500.0,45.8697,45.8697,45.7654,45.8318,32500.0
2010-02-26 13:00:00,48.31,48.36,48.3,48.34,69200.0,45.8318,45.8792,45.8223,45.8602,69200.0
2010-02-26 13:10:00,48.33,48.34,48.27,48.28,28500.0,45.8507,45.8602,45.7938,45.8033,28500.0
2010-02-26 13:20:00,48.28,48.37,48.27,48.34,47900.0,45.8033,45.8887,45.7938,45.8602,47900.0
2010-02-26 13:30:00,48.35,48.41,48.32,48.39,31900.0,45.8697,45.9266,45.8412,45.9077,31900.0
2010-02-26 13:40:00,48.39,48.39,48.3,48.34,35500.0,45.9077,45.9077,45.8223,45.8602,35500.0
2010-02-26 13:50:00,48.34,48.4,48.32,48.34,49400.0,45.8602,45.9171,45.8412,45.8602,49400.0
2010-02-26 14:00:00,48.35,48.36,48.3,48.32,37200.0,45.8697,45.8792,45.8223,45.8412,37200.0
2010-02-26 14:10:00,48.32,48.42,48.31,48.4,80800.0,45.8412,45.9361,45.8318,45.9171,80800.0
2010-02-26 14:20:00,48.4,48.45,48.39,48.44,50900.0,45.9171,45.9646,45.9077,45.9551,50900.0
2010-02-26 14:30:00,48.44,48.45,48.41,48.41,57100.0,45.9551,45.9646,45.9266,45.9266,57100.0
2010-02-26 14:40:00,48.42,48.5,48.41,48.49,87200.0,45.9361,46.012,45.9266,46.0025,87200.0
2010-02-26 14:50:00,48.5,48.56,48.48,48.56,53600.0,46.012,46.0689,45.993,46.0689,53600.0
2010-02-26 15:00:00,48.56,48.6,48.53,48.58,135000.0,46.0689,46.1069,46.0405,46.0879,135000.0
2010-02-26 15:10:00,48.59,48.72,48.58,48.69,141800.0,46.0974,46.2207,46.0879,46.1923,141800.0
2010-02-26 15:20:00,48.7,48.82,48.69,48.81,121800.0,46.2018,46.3156,46.1923,46.3061,121800.0
2010-02-26 15:30:00,48.81,48.82,48.73,48.8,129500.0,46.3061,46.3156,46.2302,46.2966,129500.0
2010-02-26 15:40:00,48.79,48.8,48.76,48.77,151800.0,46.2871,46.2966,46.2587,46.2682,151800.0
2010-02-26 15:50:00,48.77,48.9,48.76,48.77,391300.0,46.2682,46.3915,46.2587,46.2682,391300.0
2010-03-01 09:30:00,48.85,49.25,48.31,48.74,419700.0,46.3441,46.7235,45.8318,46.2397,419700.0
2010-03-01 09:40:00,48.74,48.78,48.27,48.27,232500.0,46.2397,46.2777,45.7938,45.7938,232500.0
2010-03-01 09:50:00,48.29,48.69,48.27,48.69,168500.0,45.8128,46.1923,45.7938,46.1923,168500.0
2010-03-01 10:00:00,48.68,48.85,48.64,48.68,234900.0,46.1828,46.3441,46.1448,46.1828,234900.0
2010-03-01 10:10:00,48.69,48.85,48.59,48.61,148400.0,46.1923,46.3441,46.0974,46.1164,148400.0
2010-03-01 10:20:00,48.61,48.63,48.35,48.4,214700.0,46.1164,46.1353,45.8697,45.9171,214700.0
2010-03-01 10:30:00,48.42,48.5,48.41,48.47,166600.0,45.9361,46.012,45.9266,45.9836,166600.0
2010-03-01 10:40:00,48.47,48.55,48.46,48.49,98700.0,45.9836,46.0595,45.9741,46.0025,98700.0
2010-03-01 10:50:00,48.5,48.6,48.39,48.5,239600.0,46.012,46.1069,45.9077,46.012,239600.0
2010-03-01 11:00:00,48.5,48.51,48.39,48.48,437300.0,46.012,46.0215,45.9077,45.993,437300.0
2010-03-01 11:10:00,48.48,48.5,48.34,48.36,381600.0,45.993,46.012,45.8602,45.8792,381600.0
2010-03-01 11:20:00,48.35,48.41,48.33,48.4,99400.0,45.8697,45.9266,45.8507,45.9171,99400.0
2010-03-01 11:30:00,48.41,48.51,48.35,48.51,86900.0,45.9266,46.0215,45.8697,46.0215,86900.0
2010-03-01 11:40:00,48.51,48.56,48.48,48.48,44500.0,46.0215,46.0689,45.993,45.993,44500.0
2010-03-01 11:50:00,48.49,48.52,48.38,48.42,47100.0,46.0025,46.031,45.8982,45.9361,47100.0
2010-03-01 12:00:00,48.41,48.47,48.39,48.46,55800.0,45.9266,45.9836,45.9077,45.9741,55800.0
2010-03-01 12:10:00,48.46,48.52,48.37,48.52,120500.0,45.9741,46.031,45.8887,46.031,120500.0
2010-03-01 12:20:00,48.52,48.67,48.49,48.66,250200.0,46.031,46.1733,46.0025,46.1638,250200.0
2010-03-01 12:30:00,48.66,48.96,48.65,48.93,313700.0,46.1638,46.4484,46.1543,46.42,313700.0
2010-03-01 12:40:00,48.92,49.08,48.91,49.01,276200.0,46.4105,46.5623,46.401,46.4959,276200.0
2010-03-01 12:50:00,49.01,49.09,48.95,48.99,68300.0,46.4959,46.5717,46.4389,46.4769,68300.0
2010-03-01 13:00:00,48.98,49.03,48.9,49.03,53300.0,46.4674,46.5148,46.3915,46.5148,53300.0
2010-03-01 13:10:00,49.03,49.06,48.99,49.01,135700.0,46.5148,46.5433,46.4769,46.4959,135700.0
2010-03-01 13:20:00,49.01,49.01,48.92,48.97,63200.0,46.4959,46.4959,46.4105,46.4579,63200.0
2010-03-01 13:30:00,48.97,49.1,48.96,49.08,116800.0,46.4579,46.5812,46.4484,46.5623,116800.0
2010-03-01 13:40:00,49.08,49.12,49.05,49.07,180000.0,46.5623,46.6002,46.5338,46.5528,180000.0
2010-03-01 13:50:00,49.08,49.08,48.9,48.92,63500.0,46.5623,46.5623,46.3915,46.4105,63500.0
2010-03-01 14:00:00,48.91,48.94,48.86,48.9,158100.0,46.401,46.4294,46.3535,46.3915,158100.0
2010-03-01 14:10:00,48.9,48.92,48.87,48.9,86900.0,46.3915,46.4105,46.363,46.3915,86900.0
2010-03-01 14:20:00,48.89,48.92,48.87,48.87,136300.0,46.382,46.4105,46.363,46.363,136300.0
2010-03-01 14:30:00,48.88,48.88,48.78,48.79,93000.0,46.3725,46.3725,46.2777,46.2871,93000.0
2010-03-01 14:40:00,48.79,48.8,48.69,48.7,126900.0,46.2871,46.2966,46.1923,46.2018,126900.0
2010-03-01 14:50:00,48.7,48.71,48.62,48.62,96200.0,46.2018,46.2112,46.1259,46.1259,96200.0
2010-03-01 15:00:00,48.63,48.63,48.5,48.5,123200.0,46.1353,46.1353,46.012,46.012,123200.0
2010-03-01 15:10:00,48.5,48.53,48.46,48.47,224000.0,46.012,46.0405,45.9741,45.9836,224000.0
2010-03-01 15:20:00,48.46,48.57,48.45,48.55,153300.0,45.9741,46.0784,45.9646,46.0595,153300.0
2010-03-01 15:30:00,48.54,48.57,48.5,48.57,90700.0,46.05,46.0784,46.012,46.0784,90700.0
2010-03-01 15:40:00,48.57,48.58,48.49,48.5,187200.0,46.0784,46.0879,46.0025,46.012,187200.0
2010-03-01 15:50:00,48.51,48.66,48.51,48.6,413500.0,46.0215,46.1638,46.0215,46.1069,413500.0
2010-03-02 09:30:00,48.84,49.06,48.74,49.03,92200.0,46.3346,46.5433,46.2397,46.5148,92200.0
2010-03-02 09:40:00,49.02,49.12,48.96,49.05,62800.0,46.5053,46.6002,46.4484,46.5338,62800.0
2010-03-02 09:50:00,49.06,49.06,48.9,48.9,148800.0,46.5433,46.5433,46.3915,46.3915,148800.0
2010-03-02 10:00:00,48.9,48.97,48.85,48.86,152800.0,46.3915,46.4579,46.3441,46.3535,152800.0
2010-03-02 10:10:00,48.86,48.95,48.76,48.9,43600.0,46.3535,46.4389,46.2587,46.3915,43600.0
2010-03-02 10:20:00,48.92,49.0,48.92,48.96,26200.0,46.4105,46.4864,46.4105,46.4484,26200.0
2010-03-02 10:30:00,48.96,49.18,48.92,49.16,36600.0,46.4484,46.6571,46.4105,46.6382,36600.0
2010-03-02 10:40:00,49.17,49.3,49.17,49.29,45500.0,46.6476,46.771,46.6476,46.7615,45500.0
2010-03-02 10:50:00,49.29,49.51,49.28,49.51,105800.0,46.7615,46.9702,46.752,46.9702,105800.0
2010-03-02 11:00:00,49.53,49.61,49.37,49.44,86700.0,46.9892,47.0651,46.8374,46.9038,86700.0
2010-03-02 11:10:00,49.43,49.5,49.39,49.42,33300.0,46.8943,46.9607,46.8564,46.8848,33300.0
2010-03-02 11:20:00,49.42,49.48,49.39,49.4,37400.0,46.8848,46.9417,46.8564,46.8658,37400.0
2010-03-02 11:30:00,49.4,49.44,49.36,49.44,44900.0,46.8658,46.9038,46.8279,46.9038,44900.0
2010-03-02 11:40:00,49.44,49.5,49.44,49.45,29800.0,46.9038,46.9607,46.9038,46.9133,29800.0
2010-03-02 11:50:00,49.45,49.52,49.44,49.48,15900.0,46.9133,46.9797,46.9038,46.9417,15900.0
2010-03-02 12:00:00,49.48,49.53,49.46,49.48,23000.0,46.9417,46.9892,46.9228,46.9417,23000.0
2010-03-02 12:10:00,49.48,49.48,49.39,49.39,17800.0,46.9417,46.9417,46.8564,46.8564,17800.0
2010-03-02 12:20:00,49.39,49.4,49.31,49.34,30600.0,46.8564,46.8658,46.7805,46.8089,30600.0
2010-03-02 12:30:00,49.34,49.34,49.25,49.3,54800.0,46.8089,46.8089,46.7235,46.771,54800.0
2010-03-02 12:40:00,49.29,49.39,49.29,49.38,25500.0,46.7615,46.8564,46.7615,46.8469,25500.0
2010-03-02 12:50:00,49.39,49.39,49.31,49.37,66100.0,46.8564,46.8564,46.7805,46.8374,66100.0
2010-03-02 13:00:00,49.37,49.41,49.36,49.37,33900.0,46.8374,46.8753,46.8279,46.8374,33900.0
2010-03-02 13:10:00,49.37,49.4,49.33,49.34,28200.0,46.8374,46.8658,46.7994,46.8089,28200.0
2010-03-02 13:20:00,49.33,49.38,49.3,49.33,29900.0,46.7994,46.8469,46.771,46.7994,29900.0
2010-03-02 13:30:00,49.33,49.37,49.3,49.33,29300.0,46.7994,46.8374,46.771,46.7994,29300.0
2010-03-02 13:40:00,49.34,49.38,49.33,49.35,35000.0,46.8089,46.8469,46.7994,46.8184,35000.0
2010-03-02 13:50:00,49.34,49.46,49.34,49.38,32300.0,46.8089,46.9228,46.8089,46.8469,32300.0
2010-03-02 14:00:00,49.39,49.44,49.38,49.43,28400.0,46.8564,46.9038,46.8469,46.8943,28400.0
2010-03-02 14:10:00,49.43,49.49,49.43,49.48,36200.0,46.8943,46.9512,46.8943,46.9417,36200.0
2010-03-02 14:20:00,49.47,49.47,49.4,49.42,40000.0,46.9323,46.9323,46.8658,46.8848,40000.0
2010-03-02 14:30:00,49.44,49.5,49.36,49.5,50100.0,46.9038,46.9607,46.8279,46.9607,50100.0
2010-03-02 14:40:00,49.5,49.5,49.37,49.45,46400.0,46.9607,46.9607,46.8374,46.9133,46400.0
2010-03-02 14:50:00,49.45,49.45,49.34,49.36,45600.0,46.9133,46.9133,46.8089,46.8279,45600.0
2010-03-02 15:00:00,49.36,49.41,49.31,49.37,57200.0,46.8279,46.8753,46.7805,46.8374,57200.0
2010-03-02 15:10:00,49.38,49.43,49.33,49.34,65500.0,46.8469,46.8943,46.7994,46.8089,65500.0
2010-03-02 15:20:00,49.34,49.39,49.28,49.32,165100.0,46.8089,46.8564,46.752,46.79,165100.0
2010-03-02 15:30:00,49.33,49.4,49.31,49.36,76000.0,46.7994,46.8658,46.7805,46.8279,76000.0
2010-03-02 15:40:00,49.36,49.42,49.27,49.39,94500.0,46.8279,46.8848,46.7425,46.8564,94500.0
2010-03-02 15:50:00,49.39,49.4,49.32,49.4,163700.0,46.8564,46.8658,46.79,46.8658,163700.0
2010-03-03 09:30:00,49.42,49.44,48.89,49.3,96500.0,46.8848,46.9038,46.382,46.771,96500.0
2010-03-03 09:40:00,49.3,49.44,49.3,49.42,102200.0,46.771,46.9038,46.771,46.8848,102200.0
2010-03-03 09:50:00,49.42,49.47,49.24,49.32,98800.0,46.8848,46.9323,46.7141,46.79,98800.0
2010-03-03 10:00:00,49.32,49.37,49.22,49.25,55600.0,46.79,46.8374,46.6951,46.7235,55600.0
2010-03-03 10:10:00,49.25,49.31,49.19,49.28,31100.0,46.7235,46.7805,46.6666,46.752,31100.0
2010-03-03 10:20:00,49.29,49.34,49.18,49.18,44500.0,46.7615,46.8089,46.6571,46.6571,44500.0
2010-03-03 10:30:00,49.18,49.34,49.16,49.28,33800.0,46.6571,46.8089,46.6382,46.752,33800.0
2010-03-03 10:40:00,49.27,49.29,49.11,49.13,52400.0,46.7425,46.7615,46.5907,46.6097,52400.0
2010-03-03 10:50:00,49.13,49.14,49.08,49.11,50500.0,46.6097,46.6192,46.5623,46.5907,50500.0
2010-03-03 11:00:00,49.1,49.21,49.1,49.19,56800.0,46.5812,46.6856,46.5812,46.6666,56800.0
2010-03-03 11:10:00,49.19,49.27,49.18,49.2,55100.0,46.6666,46.7425,46.6571,46.6761,55100.0
2010-03-03 11:20:00,49.2,49.2,49.07,49.17,93900.0,46.6761,46.6761,46.5528,46.6476,93900.0
2010-03-03 11:30:00,49.17,49.19,49.13,49.15,400300.0,46.6476,46.6666,46.6097,46.6287,400300.0
2010-03-03 11:40:00,49.15,49.18,49.15,49.17,25100.0,46.6287,46.6571,46.6287,46.6476,25100.0
2010-03-03 11:50:00,49.16,49.17,49.13,49.15,37400.0,46.6382,46.6476,46.6097,46.6287,37400.0
2010-03-03 12:00:00,49.15,49.17,49.07,49.1,21800.0,46.6287,46.6476,46.5528,46.5812,21800.0
2010-03-03 12:10:00,49.11,49.17,49.09,49.11,22400.0,46.5907,46.6476,46.5717,46.5907,22400.0
2010-03-03 12:20:00,49.13,49.18,49.13,49.13,39200.0,46.6097,46.6571,46.6097,46.6097,39200.0
2010-03-03 12:30:00,49.13,49.17,49.13,49.16,36000.0,46.6097,46.6476,46.6097,46.6382,36000.0
2010-03-03 12:40:00,49.16,49.19,49.14,49.19,17500.0,46.6382,46.6666,46.6192,46.6666,17500.0
2010-03-03 12:50:00,49.19,49.19,49.1,49.13,21500.0,46.6666,46.6666,46.5812,46.6097,21500.0
2010-03-03 13:00:00,49.13,49.19,49.11,49.16,13400.0,46.6097,46.6666,46.5907,46.6382,13400.0
2010-03-03 13:10:00,49.18,49.24,49.14,49.21,15400.0,46.6571,46.7141,46.6192,46.6856,15400.0
2010-03-03 13:20:00,49.21,49.25,49.2,49.23,14300.0,46.6856,46.7235,46.6761,46.7046,14300.0
2010-03-03 13:30:00,49.24,49.24,49.15,49.17,24000.0,46.7141,46.7141,46.6287,46.6476,24000.0
2010-03-03 13:40:00,49.18,49.23,49.17,49.21,25300.0,46.6571,46.7046,46.6476,46.6856,25300.0
2010-03-03 13:50:00,49.21,49.3,49.19,49.3,28300.0,46.6856,46.771,46.6666,46.771,28300.0
2010-03-03 14:00:00,49.29,49.38,49.28,49.36,45500.0,46.7615,46.8469,46.752,46.8279,45500.0
2010-03-03 14:10:00,49.36,49.36,49.28,49.31,31400.0,46.8279,46.8279,46.752,46.7805,31400.0
2010-03-03 14:20:00,49.32,49.32,49.2,49.23,50400.0,46.79,46.79,46.6761,46.7046,50400.0
2010-03-03 14:30:00,49.23,49.29,49.22,49.27,31700.0,46.7046,46.7615,46.6951,46.7425,31700.0
2010-03-03 14:40:00,49.27,49.28,49.07,49.12,58600.0,46.7425,46.752,46.5528,46.6002,58600.0
2010-03-03 14:50:00,49.12,49.22,49.11,49.18,36600.0,46.6002,46.6951,46.5907,46.6571,36600.0
2010-03-03 15:00:00,49.17,49.21,49.11,49.16,38500.0,46.6476,46.6856,46.5907,46.6382,38500.0
2010-03-03 15:10:00,49.16,49.2,49.08,49.15,94900.0,46.6382,46.6761,46.5623,46.6287,94900.0
2010-03-03 15:20:00,49.16,49.16,49.01,49.05,78500.0,46.6382,46.6382,46.4959,46.5338,78500.0
2010-03-03 15:30:00,49.06,49.13,49.01,49.08,96100.0,46.5433,46.6097,46.4959,46.5623,96100.0
2010-03-03 15:40:00,49.09,49.17,49.08,49.16,119300.0,46.5717,46.6476,46.5623,46.6382,119300.0
2010-03-03 15:50:00,49.16,49.19,49.09,49.1,315000.0,46.6382,46.6666,46.5717,46.5812,315000.0
2010-03-04 09:30:00,49.25,49.5,49.19,49.21,62900.0,46.7235,46.9607,46.6666,46.6856,62900.0
2010-03-04 09:40:00,49.23,49.32,49.07,49.1,75500.0,46.7046,46.79,46.5528,46.5812,75500.0
2010-03-04 09:50:00,49.11,49.24,49.09,49.12,26200.0,46.5907,46.7141,46.5717,46.6002,26200.0
2010-03-04 10:00:00,49.13,49.13,48.97,48.99,34300.0,46.6097,46.6097,46.4579,46.4769,34300.0
2010-03-04 10:10:00,48.99,49.01,48.81,48.81,52600.0,46.4769,46.4959,46.3061,46.3061,52600.0
2010-03-04 10:20:00,48.82,48.95,48.77,48.82,54200.0,46.3156,46.4389,46.2682,46.3156,54200.0
2010-03-04 10:30:00,48.83,48.85,48.74,48.79,32900.0,46.3251,46.3441,46.2397,46.2871,32900.0
2010-03-04 10:40:00,48.79,48.84,48.73,48.82,29500.0,46.2871,46.3346,46.2302,46.3156,29500.0
2010-03-04 10:50:00,48.82,48.82,48.7,48.72,26900.0,46.3156,46.3156,46.2018,46.2207,26900.0
2010-03-04 11:00:00,48.72,48.82,48.72,48.74,37600.0,46.2207,46.3156,46.2207,46.2397,37600.0
2010-03-04 11:10:00,48.74,48.85,48.74,48.79,31800.0,46.2397,46.3441,46.2397,46.2871,31800.0
2010-03-04 11:20:00,48.78,48.78,48.67,48.71,39900.0,46.2777,46.2777,46.1733,46.2112,39900.0
2010-03-04 11:30:00,48.71,48.74,48.59,48.59,37500.0,46.2112,46.2397,46.0974,46.0974,37500.0
2010-03-04 11:40:00,48.6,48.68,48.59,48.63,28400.0,46.1069,46.1828,46.0974,46.1353,28400.0
2010-03-04 11:50:00,48.63,48.73,48.62,48.73,48300.0,46.1353,46.2302,46.1259,46.2302,48300.0
2010-03-04 12:00:00,48.73,48.73,48.64,48.68,34700.0,46.2302,46.2302,46.1448,46.1828,34700.0
2010-03-04 12:10:00,48.66,48.68,48.63,48.63,14300.0,46.1638,46.1828,46.1353,46.1353,14300.0
2010-03-04 12:20:00,48.63,48.73,48.63,48.68,25300.0,46.1353,46.2302,46.1353,46.1828,25300.0
2010-03-04 12:30:00,48.68,48.74,48.66,48.67,13500.0,46.1828,46.2397,46.1638,46.1733,13500.0
2010-03-04 12:40:00,48.67,48.67,48.63,48.65,14200.0,46.1733,46.1733,46.1353,46.1543,14200.0
2010-03-04 12:50:00,48.65,48.67,48.6,48.61,23100.0,46.1543,46.1733,46.1069,46.1164,23100.0
2010-03-04 13:00:00,48.61,48.68,48.61,48.67,20300.0,46.1164,46.1828,46.1164,46.1733,20300.0
2010-03-04 13:10:00,48.66,48.69,48.62,48.63,18500.0,46.1638,46.1923,46.1259,46.1353,18500.0
2010-03-04 13:20:00,48.62,48.63,48.58,48.62,14600.0,46.1259,46.1353,46.0879,46.1259,14600.0
2010-03-04 13:30:00,48.61,48.62,48.55,48.56,18000.0,46.1164,46.1259,46.0595,46.0689,18000.0
2010-03-04 13:40:00,48.56,48.58,48.52,48.57,19700.0,46.0689,46.0879,46.031,46.0784,19700.0
2010-03-04 13:50:00,48.56,48.65,48.54,48.65,27500.0,46.0689,46.1543,46.05,46.1543,27500.0
2010-03-04 14:00:00,48.64,48.65,48.57,48.6,33000.0,46.1448,46.1543,46.0784,46.1069,33000.0
2010-03-04 14:10:00,48.59,48.6,48.53,48.53,25400.0,46.0974,46.1069,46.0405,46.0405,25400.0
2010-03-04 14:20:00,48.53,48.63,48.51,48.58,29600.0,46.0405,46.1353,46.0215,46.0879,29600.0
2010-03-04 14:30:00,48.6,48.6,48.51,48.6,29900.0,46.1069,46.1069,46.0215,46.1069,29900.0
2010-03-04 14:40:00,48.59,48.65,48.56,48.61,47100.0,46.0974,46.1543,46.0689,46.1164,47100.0
2010-03-04 14:50:00,48.6,48.72,48.6,48.64,65800.0,46.1069,46.2207,46.1069,46.1448,65800.0
2010-03-04 15:00:00,48.64,48.69,48.64,48.69,36600.0,46.1448,46.1923,46.1448,46.1923,36600.0
2010-03-04 15:10:00,48.68,48.69,48.64,48.69,36100.0,46.1828,46.1923,46.1448,46.1923,36100.0
2010-03-04 15:20:00,48.69,48.69,48.64,48.67,71800.0,46.1923,46.1923,46.1448,46.1733,71800.0
2010-03-04 15:30:00,48.67,48.72,48.64,48.72,90000.0,46.1733,46.2207,46.1448,46.2207,90000.0
2010-03-04 15:40:00,48.72,48.82,48.69,48.73,153100.0,46.2207,46.3156,46.1923,46.2302,153100.0
2010-03-04 15:50:00,48.74,48.75,48.62,48.63,464100.0,46.2397,46.2492,46.1259,46.1353,464100.0
2010-03-05 09:30:00,48.71,49.05,48.63,49.03,114900.0,46.2112,46.5338,46.1353,46.5148,114900.0
2010-03-05 09:40:00,49.01,49.31,48.95,49.28,107600.0,46.4959,46.7805,46.4389,46.752,107600.0
2010-03-05 09:50:00,49.28,49.46,49.15,49.2,100100.0,46.752,46.9228,46.6287,46.6761,100100.0
2010-03-05 10:00:00,49.21,49.26,49.13,49.16,63000.0,46.6856,46.733,46.6097,46.6382,63000.0
2010-03-05 10:10:00,49.15,49.38,49.15,49.37,85900.0,46.6287,46.8469,46.6287,46.8374,85900.0
2010-03-05 10:20:00,49.36,49.54,49.33,49.52,128300.0,46.8279,46.9987,46.7994,46.9797,128300.0
2010-03-05 10:30:00,49.51,49.51,49.39,49.4,41800.0,46.9702,46.9702,46.8564,46.8658,41800.0
2010-03-05 10:40:00,49.4,49.53,49.39,49.53,46500.0,46.8658,46.9892,46.8564,46.9892,46500.0
2010-03-05 10:50:00,49.53,49.71,49.53,49.62,75200.0,46.9892,47.1599,46.9892,47.0746,75200.0
2010-03-05 11:00:00,49.63,49.72,49.55,49.71,57000.0,47.084,47.1694,47.0082,47.1599,57000.0
2010-03-05 11:10:00,49.7,49.7,49.55,49.58,51800.0,47.1505,47.1505,47.0082,47.0366,51800.0
2010-03-05 11:20:00,49.57,49.65,49.53,49.61,50900.0,47.0271,47.103,46.9892,47.0651,50900.0
2010-03-05 11:30:00,49.61,49.64,49.53,49.54,77800.0,47.0651,47.0935,46.9892,46.9987,77800.0
2010-03-05 11:40:00,49.54,49.61,49.52,49.54,63000.0,46.9987,47.0651,46.9797,46.9987,63000.0
2010-03-05 11:50:00,49.54,49.6,49.46,49.48,50000.0,46.9987,47.0556,46.9228,46.9417,50000.0
2010-03-05 12:00:00,49.47,49.47,49.38,49.4,116300.0,46.9323,46.9323,46.8469,46.8658,116300.0
2010-03-05 12:10:00,49.4,49.48,49.38,49.39,138600.0,46.8658,46.9417,46.8469,46.8564,138600.0
2010-03-05 12:20:00,49.39,49.42,49.39,49.42,57200.0,46.8564,46.8848,46.8564,46.8848,57200.0
2010-03-05 12:30:00,49.43,49.45,49.41,49.44,17200.0,46.8943,46.9133,46.8753,46.9038,17200.0
2010-03-05 12:40:00,49.44,49.45,49.41,49.41,28200.0,46.9038,46.9133,46.8753,46.8753,28200.0
2010-03-05 12:50:00,49.42,49.45,49.36,49.36,30300.0,46.8848,46.9133,46.8279,46.8279,30300.0
2010-03-05 13:00:00,49.36,49.42,49.34,49.38,11200.0,46.8279,46.8848,46.8089,46.8469,11200.0
2010-03-05 13:10:00,49.39,49.4,49.35,49.39,25700.0,46.8564,46.8658,46.8184,46.8564,25700.0
2010-03-05 13:20:00,49.39,49.53,49.38,49.47,90000.0,46.8564,46.9892,46.8469,46.9323,90000.0
2010-03-05 13:30:00,49.47,49.47,49.36,49.41,65100.0,46.9323,46.9323,46.8279,46.8753,65100.0
2010-03-05 13:40:00,49.42,49.45,49.39,49.39,18500.0,46.8848,46.9133,46.8564,46.8564,18500.0
2010-03-05 13:50:00,49.4,49.42,49.37,49.42,20900.0,46.8658,46.8848,46.8374,46.8848,20900.0
2010-03-05 14:00:00,49.42,49.47,49.36,49.45,36100.0,46.8848,46.9323,46.8279,46.9133,36100.0
2010-03-05 14:10:00,49.44,49.46,49.31,49.32,34900.0,46.9038,46.9228,46.7805,46.79,34900.0
2010-03-05 14:20:00,49.33,49.4,49.31,49.39,23100.0,46.7994,46.8658,46.7805,46.8564,23100.0
2010-03-05 14:30:00,49.38,49.41,49.31,49.33,37600.0,46.8469,46.8753,46.7805,46.7994,37600.0
2010-03-05 14:40:00,49.32,49.43,49.32,49.41,53200.0,46.79,46.8943,46.79,46.8753,53200.0
2010-03-05 14:50:00,49.41,49.44,49.38,49.44,28400.0,46.8753,46.9038,46.8469,46.9038,28400.0
2010-03-05 15:00:00,49.43,49.54,49.43,49.44,68700.0,46.8943,46.9987,46.8943,46.9038,68700.0
2010-03-05 15:10:00,49.45,49.53,49.44,49.46,74700.0,46.9133,46.9892,46.9038,46.9228,74700.0
2010-03-05 15:20:00,49.46,49.53,49.42,49.45,43700.0,46.9228,46.9892,46.8848,46.9133,43700.0
2010-03-05 15:30:00,49.45,49.45,49.37,49.39,120300.0,46.9133,46.9133,46.8374,46.8564,120300.0
2010-03-05 15:40:00,49.39,49.5,49.38,49.49,94100.0,46.8564,46.9607,46.8469,46.9512,94100.0
2010-03-05 15:50:00,49.49,49.53,49.46,49.52,213100.0,46.9512,46.9892,46.9228,46.9797,213100.0
2010-03-08 09:30:00,49.33,49.33,49.17,49.3,70900.0,46.7994,46.7994,46.6476,46.771,70900.0
2010-03-08 09:40:00,49.29,49.57,49.29,49.53,66400.0,46.7615,47.0271,46.7615,46.9892,66400.0
2010-03-08 09:50:00,49.53,49.6,49.48,49.51,83000.0,46.9892,47.0556,46.9417,46.9702,83000.0
2010-03-08 10:00:00,49.52,49.62,49.5,49.57,61100.0,46.9797,47.0746,46.9607,47.0271,61100.0
2010-03-08 10:10:00,49.57,49.71,49.56,49.66,61600.0,47.0271,47.1599,47.0176,47.1125,61600.0
2010-03-08 10:20:00,49.66,49.82,49.63,49.66,154500.0,47.1125,47.2643,47.084,47.1125,154500.0
2010-03-08 10:30:00,49.67,49.7,49.49,49.53,49700.0,47.122,47.1505,46.9512,46.9892,49700.0
2010-03-08 10:40:00,49.52,49.61,49.5,49.6,37100.0,46.9797,47.0651,46.9607,47.0556,37100.0
2010-03-08 10:50:00,49.59,49.66,49.58,49.61,30300.0,47.0461,47.1125,47.0366,47.0651,30300.0
2010-03-08 11:00:00,49.61,49.71,49.61,49.7,47700.0,47.0651,47.1599,47.0651,47.1505,47700.0
2010-03-08 11:10:00,49.69,49.74,49.6,49.66,69400.0,47.141,47.1884,47.0556,47.1125,69400.0
2010-03-08 11:20:00,49.65,49.7,49.61,49.63,38300.0,47.103,47.1505,47.0651,47.084,38300.0
2010-03-08 11:30:00,49.63,49.71,49.6,49.71,39000.0,47.084,47.1599,47.0556,47.1599,39000.0
2010-03-08 11:40:00,49.71,49.72,49.65,49.69,28800.0,47.1599,47.1694,47.103,47.141,28800.0
2010-03-08 11:50:00,49.68,49.72,49.66,49.7,57800.0,47.1315,47.1694,47.1125,47.1505,57800.0
2010-03-08 12:00:00,49.7,49.72,49.69,49.71,30500.0,47.1505,47.1694,47.141,47.1599,30500.0
2010-03-08 12:10:00,49.7,49.74,49.66,49.74,58300.0,47.1505,47.1884,47.1125,47.1884,58300.0
2010-03-08 12:20:00,49.74,49.75,49.72,49.73,35300.0,47.1884,47.1979,47.1694,47.1789,35300.0
2010-03-08 12:30:00,49.73,49.75,49.72,49.72,24600.0,47.1789,47.1979,47.1694,47.1694,24600.0
2010-03-08 12:40:00,49.72,49.77,49.67,49.76,50300.0,47.1694,47.2169,47.122,47.2074,50300.0
2010-03-08 12:50:00,49.75,49.81,49.72,49.79,40400.0,47.1979,47.2548,47.1694,47.2358,40400.0
2010-03-08 13:00:00,49.79,49.89,49.78,49.81,63000.0,47.2358,47.3307,47.2264,47.2548,63000.0
2010-03-08 13:10:00,49.8,49.84,49.73,49.8,60600.0,47.2453,47.2833,47.1789,47.2453,60600.0
2010-03-08 13:20:00,49.8,49.88,49.79,49.88,52400.0,47.2453,47.3212,47.2358,47.3212,52400.0
2010-03-08 13:30:00,49.88,49.91,49.82,49.91,64100.0,47.3212,47.3497,47.2643,47.3497,64100.0
2010-03-08 13:40:00,49.91,49.99,49.91,49.99,169400.0,47.3497,47.4256,47.3497,47.4256,169400.0
2010-03-08 13:50:00,49.99,50.07,49.95,49.99,184800.0,47.4256,47.5015,47.3876,47.4256,184800.0
2010-03-08 14:00:00,50.0,50.19,49.99,50.02,216700.0,47.4351,47.6153,47.4256,47.454,216700.0
2010-03-08 14:10:00,50.02,50.19,50.02,50.14,92300.0,47.454,47.6153,47.454,47.5679,92300.0
2010-03-08 14:20:00,50.13,50.13,50.02,50.03,47200.0,47.5584,47.5584,47.454,47.4635,47200.0
2010-03-08 14:30:00,50.03,50.15,50.01,50.14,69100.0,47.4635,47.5774,47.4446,47.5679,69100.0
2010-03-08 14:40:00,50.15,50.15,50.01,50.01,69800.0,47.5774,47.5774,47.4446,47.4446,69800.0
2010-03-08 14:50:00,50.01,50.02,49.91,49.94,88800.0,47.4446,47.454,47.3497,47.3781,88800.0
2010-03-08 15:00:00,49.95,49.96,49.9,49.95,69700.0,47.3876,47.3971,47.3402,47.3876,69700.0
2010-03-08 15:10:00,49.95,49.95,49.87,49.9,56600.0,47.3876,47.3876,47.3117,47.3402,56600.0
2010-03-08 15:20:00,49.91,50.0,49.9,49.95,125700.0,47.3497,47.4351,47.3402,47.3876,125700.0
2010-03-08 15:30:00,49.95,49.98,49.94,49.96,58600.0,47.3876,47.4161,47.3781,47.3971,58600.0
2010-03-08 15:40:00,49.96,49.97,49.9,49.9,93400.0,47.3971,47.4066,47.3402,47.3402,93400.0
2010-03-08 15:50:00,49.91,49.93,49.88,49.9,235700.0,47.3497,47.3687,47.3212,47.3402,235700.0
2010-03-09 09:30:00,49.84,49.92,49.67,49.81,76700.0,47.2833,47.3592,47.122,47.2548,76700.0
2010-03-09 09:40:00,49.81,50.24,49.8,50.01,235300.0,47.2548,47.6628,47.2453,47.4446,235300.0
2010-03-09 09:50:00,50.01,50.17,50.0,50.14,44100.0,47.4446,47.5963,47.4351,47.5679,44100.0
2010-03-09 10:00:00,50.14,50.4,50.12,50.4,83300.0,47.5679,47.8145,47.5489,47.8145,83300.0
2010-03-09 10:10:00,50.39,50.53,50.33,50.44,91300.0,47.8051,47.9379,47.7481,47.8525,91300.0
2010-03-09 10:20:00,50.43,50.47,50.32,50.35,68800.0,47.843,47.881,47.7387,47.7671,68800.0
2010-03-09 10:30:00,50.35,50.4,50.25,50.28,70100.0,47.7671,47.8145,47.6722,47.7007,70100.0
2010-03-09 10:40:00,50.26,50.31,50.25,50.28,52900.0,47.6817,47.7292,47.6722,47.7007,52900.0
2010-03-09 10:50:00,50.29,50.3,50.22,50.26,52800.0,47.7102,47.7197,47.6438,47.6817,52800.0
2010-03-09 11:00:00,50.26,50.29,50.18,50.28,70200.0,47.6817,47.7102,47.6058,47.7007,70200.0
2010-03-09 11:10:00,50.28,50.43,50.27,50.43,267000.0,47.7007,47.843,47.6912,47.843,267000.0
2010-03-09 11:20:00,50.43,50.58,50.43,50.57,99800.0,47.843,47.9853,47.843,47.9758,99800.0
2010-03-09 11:30:00,50.58,50.68,50.48,50.48,102900.0,47.9853,48.0802,47.8904,47.8904,102900.0
2010-03-09 11:40:00,50.48,50.53,50.46,50.5,73100.0,47.8904,47.9379,47.8715,47.9094,73100.0
2010-03-09 11:50:00,50.5,50.6,50.46,50.57,763400.0,47.9094,48.0043,47.8715,47.9758,763400.0
2010-03-09 12:00:00,50.57,50.65,50.52,50.55,76100.0,47.9758,48.0517,47.9284,47.9569,76100.0
2010-03-09 12:10:00,50.55,50.57,50.51,50.51,40600.0,47.9569,47.9758,47.9189,47.9189,40600.0
2010-03-09 12:20:00,50.51,50.55,50.49,50.53,49500.0,47.9189,47.9569,47.8999,47.9379,49500.0
2010-03-09 12:30:00,50.53,50.58,50.52,50.58,34600.0,47.9379,47.9853,47.9284,47.9853,34600.0
2010-03-09 12:40:00,50.58,50.58,50.43,50.5,90700.0,47.9853,47.9853,47.843,47.9094,90700.0
2010-03-09 12:50:00,50.49,50.52,50.49,50.5,104700.0,47.8999,47.9284,47.8999,47.9094,104700.0
2010-03-09 13:00:00,50.49,50.5,50.43,50.43,36200.0,47.8999,47.9094,47.843,47.843,36200.0
2010-03-09 13:10:00,50.44,50.44,50.4,50.44,31300.0,47.8525,47.8525,47.8145,47.8525,31300.0
2010-03-09 13:20:00,50.44,50.46,50.39,50.39,40100.0,47.8525,47.8715,47.8051,47.8051,40100.0
2010-03-09 13:30:00,50.39,50.44,50.34,50.35,40700.0,47.8051,47.8525,47.7576,47.7671,40700.0
2010-03-09 13:40:00,50.34,50.37,50.25,50.29,44300.0,47.7576,47.7861,47.6722,47.7102,44300.0
2010-03-09 13:50:00,50.29,50.33,50.27,50.33,107100.0,47.7102,47.7481,47.6912,47.7481,107100.0
2010-03-09 14:00:00,50.33,50.35,50.23,50.26,36800.0,47.7481,47.7671,47.6533,47.6817,36800.0
2010-03-09 14:10:00,50.27,50.36,50.27,50.34,29800.0,47.6912,47.7766,47.6912,47.7576,29800.0
2010-03-09 14:20:00,50.35,50.39,50.33,50.39,46700.0,47.7671,47.8051,47.7481,47.8051,46700.0
2010-03-09 14:30:00,50.39,50.46,50.34,50.39,68900.0,47.8051,47.8715,47.7576,47.8051,68900.0
2010-03-09 14:40:00,50.4,50.42,50.33,50.38,65500.0,47.8145,47.8335,47.7481,47.7956,65500.0
2010-03-09 14:50:00,50.39,50.41,50.29,50.3,94300.0,47.8051,47.824,47.7102,47.7197,94300.0
2010-03-09 15:00:00,50.3,50.3,50.25,50.26,68600.0,47.7197,47.7197,47.6722,47.6817,68600.0
2010-03-09 15:10:00,50.25,50.29,50.15,50.21,140500.0,47.6722,47.7102,47.5774,47.6343,140500.0
2010-03-09 15:20:00,50.21,50.31,50.13,50.15,154700.0,47.6343,47.7292,47.5584,47.5774,154700.0
2010-03-09 15:30:00,50.15,50.15,50.09,50.11,171400.0,47.5774,47.5774,47.5205,47.5394,171400.0
2010-03-09 15:40:00,50.11,50.22,50.09,50.19,372100.0,47.5394,47.6438,47.5205,47.6153,372100.0
2010-03-09 15:50:00,50.19,50.26,50.19,50.23,304000.0,47.6153,47.6817,47.6153,47.6533,304000.0
2010-03-10 09:30:00,50.14,50.25,49.94,50.16,90800.0,47.5679,47.6722,47.3781,47.5869,90800.0
2010-03-10 09:40:00,50.19,50.34,50.16,50.22,45900.0,47.6153,47.7576,47.5869,47.6438,45900.0
2010-03-10 09:50:00,50.22,50.33,50.18,50.32,44500.0,47.6438,47.7481,47.6058,47.7387,44500.0
2010-03-10 10:00:00,50.32,50.41,50.25,50.25,73400.0,47.7387,47.824,47.6722,47.6722,73400.0
2010-03-10 10:10:00,50.24,50.42,50.22,50.35,73300.0,47.6628,47.8335,47.6438,47.7671,73300.0
2010-03-10 10:20:00,50.33,50.39,50.25,50.34,64200.0,47.7481,47.8051,47.6722,47.7576,64200.0
2010-03-10 10:30:00,50.36,50.37,50.28,50.33,26700.0,47.7766,47.7861,47.7007,47.7481,26700.0
2010-03-10 10:40:00,50.31,50.32,50.25,50.28,52800.0,47.7292,47.7387,47.6722,47.7007,52800.0
2010-03-10 10:50:00,50.28,50.3,50.24,50.26,25500.0,47.7007,47.7197,47.6628,47.6817,25500.0
2010-03-10 11:00:00,50.26,50.36,50.26,50.3,30900.0,47.6817,47.7766,47.6817,47.7197,30900.0
2010-03-10 11:10:00,50.31,50.32,50.25,50.31,33600.0,47.7292,47.7387,47.6722,47.7292,33600.0
2010-03-10 11:20:00,50.32,50.36,50.28,50.35,26100.0,47.7387,47.7766,47.7007,47.7671,26100.0
2010-03-10 11:30:00,50.35,50.37,50.28,50.32,27000.0,47.7671,47.7861,47.7007,47.7387,27000.0
2010-03-10 11:40:00,50.31,50.33,50.25,50.29,32400.0,47.7292,47.7481,47.6722,47.7102,32400.0
2010-03-10 11:50:00,50.29,50.31,50.2,50.27,115400.0,47.7102,47.7292,47.6248,47.6912,115400.0
2010-03-10 12:00:00,50.25,50.34,50.23,50.24,34500.0,47.6722,47.7576,47.6533,47.6628,34500.0
2010-03-10 12:10:00,50.23,50.28,50.21,50.25,35300.0,47.6533,47.7007,47.6343,47.6722,35300.0
2010-03-10 12:20:00,50.25,50.31,50.22,50.22,28700.0,47.6722,47.7292,47.6438,47.6438,28700.0
2010-03-10 12:30:00,50.23,50.29,50.17,50.27,33600.0,47.6533,47.7102,47.5963,47.6912,33600.0
2010-03-10 12:40:00,50.27,50.32,50.26,50.28,17300.0,47.6912,47.7387,47.6817,47.7007,17300.0
2010-03-10 12:50:00,50.29,50.37,50.25,50.35,32700.0,47.7102,47.7861,47.6722,47.7671,32700.0
2010-03-10 13:00:00,50.33,50.35,50.28,50.33,20200.0,47.7481,47.7671,47.7007,47.7481,20200.0
2010-03-10 13:10:00,50.33,50.34,50.26,50.33,26500.0,47.7481,47.7576,47.6817,47.7481,26500.0
2010-03-10 13:20:00,50.33,50.33,50.24,50.26,40200.0,47.7481,47.7481,47.6628,47.6817,40200.0
2010-03-10 13:30:00,50.26,50.32,50.26,50.3,34700.0,47.6817,47.7387,47.6817,47.7197,34700.0
2010-03-10 13:40:00,50.3,50.39,50.29,50.3,32700.0,47.7197,47.8051,47.7102,47.7197,32700.0
2010-03-10 13:50:00,50.3,50.33,50.27,50.3,47300.0,47.7197,47.7481,47.6912,47.7197,47300.0
2010-03-10 14:00:00,50.31,50.41,50.31,50.35,57300.0,47.7292,47.824,47.7292,47.7671,57300.0
2010-03-10 14:10:00,50.36,50.43,50.34,50.41,38900.0,47.7766,47.843,47.7576,47.824,38900.0
2010-03-10 14:20:00,50.4,50.5,50.37,50.49,43200.0,47.8145,47.9094,47.7861,47.8999,43200.0
2010-03-10 14:30:00,50.49,50.55,50.38,50.42,61000.0,47.8999,47.9569,47.7956,47.8335,61000.0
2010-03-10 14:40:00,50.42,50.5,50.41,50.46,30400.0,47.8335,47.9094,47.824,47.8715,30400.0
2010-03-10 14:50:00,50.46,50.46,50.38,50.38,24700.0,47.8715,47.8715,47.7956,47.7956,24700.0
2010-03-10 15:00:00,50.37,50.45,50.36,50.43,30900.0,47.7861,47.862,47.7766,47.843,30900.0
2010-03-10 15:10:00,50.43,50.48,50.42,50.42,39900.0,47.843,47.8904,47.8335,47.8335,39900.0
2010-03-10 15:20:00,50.42,50.44,50.29,50.31,47400.0,47.8335,47.8525,47.7102,47.7292,47400.0
2010-03-10 15:30:00,50.3,50.35,50.23,50.31,74100.0,47.7197,47.7671,47.6533,47.7292,74100.0
2010-03-10 15:40:00,50.31,50.41,50.31,50.38,93600.0,47.7292,47.824,47.7292,47.7956,93600.0
2010-03-10 15:50:00,50.38,50.43,50.36,50.39,154300.0,47.7956,47.843,47.7766,47.8051,154300.0
2010-03-11 09:30:00,50.4,50.46,50.27,50.31,49700.0,47.8145,47.8715,47.6912,47.7292,49700.0
2010-03-11 09:40:00,50.28,50.36,50.17,50.17,27400.0,47.7007,47.7766,47.5963,47.5963,27400.0
2010-03-11 09:50:00,50.17,50.39,50.14,50.37,48000.0,47.5963,47.8051,47.5679,47.7861,48000.0
2010-03-11 10:00:00,50.37,50.51,50.33,50.37,103700.0,47.7861,47.9189,47.7481,47.7861,103700.0
2010-03-11 10:10:00,50.39,50.43,50.26,50.43,105700.0,47.8051,47.843,47.6817,47.843,105700.0
2010-03-11 10:20:00,50.43,50.45,50.31,50.32,68700.0,47.843,47.862,47.7292,47.7387,68700.0
2010-03-11 10:30:00,50.31,50.39,50.19,50.34,50000.0,47.7292,47.8051,47.6153,47.7576,50000.0
2010-03-11 10:40:00,50.35,50.47,50.29,50.46,65100.0,47.7671,47.881,47.7102,47.8715,65100.0
2010-03-11 10:50:00,50.46,50.5,50.4,50.45,64500.0,47.8715,47.9094,47.8145,47.862,64500.0
2010-03-11 11:00:00,50.44,50.46,50.42,50.45,89900.0,47.8525,47.8715,47.8335,47.862,89900.0
2010-03-11 11:10:00,50.45,50.52,50.42,50.49,73600.0,47.862,47.9284,47.8335,47.8999,73600.0
2010-03-11 11:20:00,50.49,50.54,50.48,50.49,43400.0,47.8999,47.9474,47.8904,47.8999,43400.0
2010-03-11 11:30:00,50.49,50.5,50.47,50.5,40100.0,47.8999,47.9094,47.881,47.9094,40100.0
2010-03-11 11:40:00,50.5,50.6,50.43,50.6,32600.0,47.9094,48.0043,47.843,48.0043,32600.0
2010-03-11 11:50:00,50.59,50.59,50.48,50.53,29400.0,47.9948,47.9948,47.8904,47.9379,29400.0
2010-03-11 12:00:00,50.53,50.57,50.48,50.48,33400.0,47.9379,47.9758,47.8904,47.8904,33400.0
2010-03-11 12:10:00,50.49,50.5,50.42,50.43,24600.0,47.8999,47.9094,47.8335,47.843,24600.0
2010-03-11 12:20:00,50.44,50.49,50.41,50.42,21000.0,47.8525,47.8999,47.824,47.8335,21000.0
2010-03-11 12:30:00,50.42,50.51,50.4,50.47,24800.0,47.8335,47.9189,47.8145,47.881,24800.0
2010-03-11 12:40:00,50.46,50.5,50.39,50.39,32900.0,47.8715,47.9094,47.8051,47.8051,32900.0
2010-03-11 12:50:00,50.39,50.44,50.38,50.39,30400.0,47.8051,47.8525,47.7956,47.8051,30400.0
2010-03-11 13:00:00,50.38,50.42,50.38,50.41,33000.0,47.7956,47.8335,47.7956,47.824,33000.0
2010-03-11 13:10:00,50.42,50.42,50.4,50.4,21000.0,47.8335,47.8335,47.8145,47.8145,21000.0
2010-03-11 13:20:00,50.41,50.42,50.38,50.41,28500.0,47.824,47.8335,47.7956,47.824,28500.0
2010-03-11 13:30:00,50.42,50.44,50.41,50.41,33200.0,47.8335,47.8525,47.824,47.824,33200.0
2010-03-11 13:40:00,50.41,50.49,50.4,50.47,21800.0,47.824,47.8999,47.8145,47.881,21800.0
2010-03-11 13:50:00,50.47,50.49,50.44,50.47,32400.0,47.881,47.8999,47.8525,47.881,32400.0
2010-03-11 14:00:00,50.47,50.48,50.41,50.44,32600.0,47.881,47.8904,47.824,47.8525,32600.0
2010-03-11 14:10:00,50.43,50.5,50.42,50.47,37300.0,47.843,47.9094,47.8335,47.881,37300.0
2010-03-11 14:20:00,50.47,50.48,50.4,50.48,58800.0,47.881,47.8904,47.8145,47.8904,58800.0
2010-03-11 14:30:00,50.47,50.56,50.47,50.55,89100.0,47.881,47.9663,47.881,47.9569,89100.0
2010-03-11 14:40:00,50.54,50.57,50.49,50.57,61500.0,47.9474,47.9758,47.8999,47.9758,61500.0
2010-03-11 14:50:00,50.57,50.6,50.53,50.55,71600.0,47.9758,48.0043,47.9379,47.9569,71600.0
2010-03-11 15:00:00,50.55,50.64,50.54,50.61,154300.0,47.9569,48.0422,47.9474,48.0138,154300.0
2010-03-11 15:10:00,50.62,50.72,50.62,50.67,106200.0,48.0233,48.1181,48.0233,48.0707,106200.0
2010-03-11 15:20:00,50.67,50.7,50.66,50.68,65500.0,48.0707,48.0992,48.0612,48.0802,65500.0
2010-03-11 15:30:00,50.67,50.74,50.67,50.69,129400.0,48.0707,48.1371,48.0707,48.0897,129400.0
2010-03-11 15:40:00,50.69,50.78,50.69,50.78,170300.0,48.0897,48.1751,48.0897,48.1751,170300.0
2010-03-11 15:50:00,50.78,50.85,50.77,50.82,320000.0,48.1751,48.2415,48.1656,48.213,320000.0
2010-03-12 09:30:00,50.85,50.85,50.62,50.63,80700.0,48.2415,48.2415,48.0233,48.0327,80700.0
2010-03-12 09:40:00,50.64,50.83,50.61,50.8,39000.0,48.0422,48.2225,48.0138,48.194,39000.0
2010-03-12 09:50:00,50.79,50.83,50.51,50.67,68800.0,48.1845,48.2225,47.9189,48.0707,68800.0
2010-03-12 10:00:00,50.68,50.71,50.49,50.5,76200.0,48.0802,48.1086,47.8999,47.9094,76200.0
2010-03-12 10:10:00,50.49,50.53,50.42,50.48,44300.0,47.8999,47.9379,47.8335,47.8904,44300.0
2010-03-12 10:20:00,50.47,50.49,50.36,50.41,28100.0,47.881,47.8999,47.7766,47.824,28100.0
2010-03-12 10:30:00,50.41,50.48,50.34,50.45,77900.0,47.824,47.8904,47.7576,47.862,77900.0
2010-03-12 10:40:00,50.45,50.45,50.34,50.4,57200.0,47.862,47.862,47.7576,47.8145,57200.0
2010-03-12 10:50:00,50.4,50.46,50.4,50.46,34800.0,47.8145,47.8715,47.8145,47.8715,34800.0
2010-03-12 11:00:00,50.46,50.46,50.39,50.46,29100.0,47.8715,47.8715,47.8051,47.8715,29100.0
2010-03-12 11:10:00,50.45,50.52,50.41,50.47,27700.0,47.862,47.9284,47.824,47.881,27700.0
2010-03-12 11:20:00,50.47,50.53,50.42,50.43,22700.0,47.881,47.9379,47.8335,47.843,22700.0
2010-03-12 11:30:00,50.42,50.42,50.3,50.3,44700.0,47.8335,47.8335,47.7197,47.7197,44700.0
2010-03-12 11:40:00,50.31,50.32,50.22,50.23,142900.0,47.7292,47.7387,47.6438,47.6533,142900.0
2010-03-12 11:50:00,50.23,50.26,50.11,50.15,160300.0,47.6533,47.6817,47.5394,47.5774,160300.0
2010-03-12 12:00:00,50.15,50.23,50.11,50.21,178200.0,47.5774,47.6533,47.5394,47.6343,178200.0
2010-03-12 12:10:00,50.21,50.25,50.2,50.25,40400.0,47.6343,47.6722,47.6248,47.6722,40400.0
2010-03-12 12:20:00,50.24,50.26,50.23,50.23,31900.0,47.6628,47.6817,47.6533,47.6533,31900.0
2010-03-12 12:30:00,50.23,50.24,50.03,50.03,104200.0,47.6533,47.6628,47.4635,47.4635,104200.0
2010-03-12 12:40:00,50.03,50.15,50.03,50.15,38800.0,47.4635,47.5774,47.4635,47.5774,38800.0
2010-03-12 12:50:00,50.15,50.16,50.12,50.12,30900.0,47.5774,47.5869,47.5489,47.5489,30900.0
2010-03-12 13:00:00,50.13,50.18,50.12,50.16,40900.0,47.5584,47.6058,47.5489,47.5869,40900.0
2010-03-12 13:10:00,50.15,50.18,50.1,50.1,85800.0,47.5774,47.6058,47.5299,47.5299,85800.0
2010-03-12 13:20:00,50.11,50.11,50.06,50.06,26700.0,47.5394,47.5394,47.492,47.492,26700.0
2010-03-12 13:30:00,50.07,50.09,50.06,50.09,34600.0,47.5015,47.5205,47.492,47.5205,34600.0
2010-03-12 13:40:00,50.09,50.09,50.01,50.01,51700.0,47.5205,47.5205,47.4446,47.4446,51700.0
2010-03-12 13:50:00,50.01,50.07,49.97,50.07,83600.0,47.4446,47.5015,47.4066,47.5015,83600.0
2010-03-12 14:00:00,50.06,50.16,50.06,50.15,50200.0,47.492,47.5869,47.492,47.5774,50200.0
2010-03-12 14:10:00,50.15,50.16,50.14,50.15,53000.0,47.5774,47.5869,47.5679,47.5774,53000.0
2010-03-12 14:20:00,50.15,50.15,49.99,50.0,66400.0,47.5774,47.5774,47.4256,47.4351,66400.0
2010-03-12 14:30:00,49.99,50.05,49.94,50.01,115000.0,47.4256,47.4825,47.3781,47.4446,115000.0
2010-03-12 14:40:00,50.01,50.08,50.01,50.03,39900.0,47.4446,47.511,47.4446,47.4635,39900.0
2010-03-12 14:50:00,50.03,50.04,49.99,49.99,120900.0,47.4635,47.473,47.4256,47.4256,120900.0
2010-03-12 15:00:00,50.0,50.11,49.99,50.09,98800.0,47.4351,47.5394,47.4256,47.5205,98800.0
2010-03-12 15:10:00,50.1,50.1,50.0,50.03,67600.0,47.5299,47.5299,47.4351,47.4635,67600.0
2010-03-12 15:20:00,50.04,50.08,50.0,50.06,94500.0,47.473,47.511,47.4351,47.492,94500.0
2010-03-12 15:30:00,50.06,50.1,50.05,50.1,118000.0,47.492,47.5299,47.4825,47.5299,118000.0
2010-03-12 15:40:00,50.1,50.1,50.05,50.09,110600.0,47.5299,47.5299,47.4825,47.5205,110600.0
2010-03-12 15:50:00,50.1,50.17,50.08,50.11,231600.0,47.5299,47.5963,47.511,47.5394,231600.0
2010-03-15 09:30:00,50.11,50.25,50.06,50.11,55000.0,47.5394,47.6722,47.492,47.5394,55000.0
2010-03-15 09:40:00,50.11,50.16,49.99,50.04,56600.0,47.5394,47.5869,47.4256,47.473,56600.0
2010-03-15 09:50:00,50.06,50.06,49.95,49.96,42000.0,47.492,47.492,47.3876,47.3971,42000.0
2010-03-15 10:00:00,49.96,49.97,49.88,49.94,41800.0,47.3971,47.4066,47.3212,47.3781,41800.0
2010-03-15 10:10:00,49.94,50.01,49.9,49.94,59500.0,47.3781,47.4446,47.3402,47.3781,59500.0
2010-03-15 10:20:00,49.93,50.07,49.93,50.0,133700.0,47.3687,47.5015,47.3687,47.4351,133700.0
2010-03-15 10:30:00,50.0,50.01,49.95,49.99,42800.0,47.4351,47.4446,47.3876,47.4256,42800.0
2010-03-15 10:40:00,50.0,50.0,49.89,49.92,33100.0,47.4351,47.4351,47.3307,47.3592,33100.0
2010-03-15 10:50:00,49.93,50.0,49.92,49.97,35000.0,47.3687,47.4351,47.3592,47.4066,35000.0
2010-03-15 11:00:00,49.97,49.99,49.89,49.91,41600.0,47.4066,47.4256,47.3307,47.3497,41600.0
2010-03-15 11:10:00,49.9,49.98,49.88,49.88,50900.0,47.3402,47.4161,47.3212,47.3212,50900.0
2010-03-15 11:20:00,49.89,49.89,49.74,49.77,76500.0,47.3307,47.3307,47.1884,47.2169,76500.0
2010-03-15 11:30:00,49.76,49.79,49.74,49.77,79600.0,47.2074,47.2358,47.1884,47.2169,79600.0
2010-03-15 11:40:00,49.77,49.86,49.77,49.82,32900.0,47.2169,47.3022,47.2169,47.2643,32900.0
2010-03-15 11:50:00,49.82,49.86,49.67,49.69,39500.0,47.2643,47.3022,47.122,47.141,39500.0
2010-03-15 12:00:00,49.69,49.7,49.61,49.65,33100.0,47.141,47.1505,47.0651,47.103,33100.0
2010-03-15 12:10:00,49.66,49.73,49.65,49.73,28100.0,47.1125,47.1789,47.103,47.1789,28100.0
2010-03-15 12:20:00,49.7,49.77,49.69,49.72,67400.0,47.1505,47.2169,47.141,47.1694,67400.0
2010-03-15 12:30:00,49.71,49.78,49.71,49.77,19300.0,47.1599,47.2264,47.1599,47.2169,19300.0
2010-03-15 12:40:00,49.76,49.83,49.62,49.62,59800.0,47.2074,47.2738,47.0746,47.0746,59800.0
2010-03-15 12:50:00,49.62,49.65,49.59,49.62,52600.0,47.0746,47.103,47.0461,47.0746,52600.0
2010-03-15 13:00:00,49.61,49.65,49.57,49.61,38100.0,47.0651,47.103,47.0271,47.0651,38100.0
2010-03-15 13:10:00,49.61,49.66,49.5,49.51,90100.0,47.0651,47.1125,46.9607,46.9702,90100.0
2010-03-15 13:20:00,49.5,49.57,49.48,49.53,48600.0,46.9607,47.0271,46.9417,46.9892,48600.0
2010-03-15 13:30:00,49.55,49.55,49.49,49.51,84500.0,47.0082,47.0082,46.9512,46.9702,84500.0
2010-03-15 13:40:00,49.51,49.54,49.48,49.52,124000.0,46.9702,46.9987,46.9417,46.9797,124000.0
2010-03-15 13:50:00,49.53,49.6,49.51,49.59,207500.0,46.9892,47.0556,46.9702,47.0461,207500.0
2010-03-15 14:00:00,49.59,49.61,49.56,49.59,60700.0,47.0461,47.0651,47.0176,47.0461,60700.0
2010-03-15 14:10:00,49.6,49.6,49.55,49.58,97400.0,47.0556,47.0556,47.0082,47.0366,97400.0
2010-03-15 14:20:00,49.57,49.66,49.55,49.6,124700.0,47.0271,47.1125,47.0082,47.0556,124700.0
2010-03-15 14:30:00,49.6,49.61,49.58,49.6,90600.0,47.0556,47.0651,47.0366,47.0556,90600.0
2010-03-15 14:40:00,49.59,49.65,49.59,49.61,70200.0,47.0461,47.103,47.0461,47.0651,70200.0
2010-03-15 14:50:00,49.61,49.69,49.59,49.66,227900.0,47.0651,47.141,47.0461,47.1125,227900.0
2010-03-15 15:00:00,49.66,49.7,49.66,49.66,43200.0,47.1125,47.1505,47.1125,47.1125,43200.0
2010-03-15 15:10:00,49.66,49.73,49.66,49.69,52600.0,47.1125,47.1789,47.1125,47.141,52600.0
2010-03-15 15:20:00,49.7,49.83,49.69,49.77,98800.0,47.1505,47.2738,47.141,47.2169,98800.0
2010-03-15 15:30:00,49.77,49.86,49.76,49.84,84200.0,47.2169,47.3022,47.2074,47.2833,84200.0
2010-03-15 15:40:00,49.84,49.92,49.83,49.92,104700.0,47.2833,47.3592,47.2738,47.3592,104700.0
2010-03-15 15:50:00,49.92,49.95,49.88,49.92,231200.0,47.3592,47.3876,47.3212,47.3592,231200.0
2010-03-16 09:30:00,50.18,50.3,49.8,49.9,48200.0,47.6058,47.7197,47.2453,47.3402,48200.0
2010-03-16 09:40:00,49.9,49.94,49.83,49.91,59200.0,47.3402,47.3781,47.2738,47.3497,59200.0
2010-03-16 09:50:00,49.92,49.92,49.74,49.88,31200.0,47.3592,47.3592,47.1884,47.3212,31200.0
2010-03-16 10:00:00,49.9,49.95,49.81,49.88,32600.0,47.3402,47.3876,47.2548,47.3212,32600.0
2010-03-16 10:10:00,49.87,49.89,49.71,49.73,76100.0,47.3117,47.3307,47.1599,47.1789,76100.0
2010-03-16 10:20:00,49.73,49.77,49.69,49.71,47900.0,47.1789,47.2169,47.141,47.1599,47900.0
2010-03-16 10:30:00,49.71,49.72,49.67,49.68,49500.0,47.1599,47.1694,47.122,47.1315,49500.0
2010-03-16 10:40:00,49.69,49.7,49.56,49.58,124900.0,47.141,47.1505,47.0176,47.0366,124900.0
2010-03-16 10:50:00,49.57,49.59,49.53,49.56,151900.0,47.0271,47.0461,46.9892,47.0176,151900.0
2010-03-16 11:00:00,49.57,49.67,49.55,49.6,106000.0,47.0271,47.122,47.0082,47.0556,106000.0
2010-03-16 11:10:00,49.59,49.66,49.54,49.58,148700.0,47.0461,47.1125,46.9987,47.0366,148700.0
2010-03-16 11:20:00,49.58,49.64,49.58,49.6,105300.0,47.0366,47.0935,47.0366,47.0556,105300.0
2010-03-16 11:30:00,49.6,49.62,49.58,49.6,71900.0,47.0556,47.0746,47.0366,47.0556,71900.0
2010-03-16 11:40:00,49.6,49.63,49.59,49.6,64900.0,47.0556,47.084,47.0461,47.0556,64900.0
2010-03-16 11:50:00,49.61,49.61,49.54,49.56,69500.0,47.0651,47.0651,46.9987,47.0176,69500.0
2010-03-16 12:00:00,49.57,49.62,49.56,49.6,19000.0,47.0271,47.0746,47.0176,47.0556,19000.0
2010-03-16 12:10:00,49.59,49.62,49.58,49.6,51400.0,47.0461,47.0746,47.0366,47.0556,51400.0
2010-03-16 12:20:00,49.61,49.61,49.56,49.59,54000.0,47.0651,47.0651,47.0176,47.0461,54000.0
2010-03-16 12:30:00,49.58,49.59,49.52,49.55,49800.0,47.0366,47.0461,46.9797,47.0082,49800.0
2010-03-16 12:40:00,49.54,49.54,49.45,49.51,61200.0,46.9987,46.9987,46.9133,46.9702,61200.0
2010-03-16 12:50:00,49.53,49.53,49.43,49.49,78600.0,46.9892,46.9892,46.8943,46.9512,78600.0
2010-03-16 13:00:00,49.49,49.51,49.47,49.49,26300.0,46.9512,46.9702,46.9323,46.9512,26300.0
2010-03-16 13:10:00,49.49,49.51,49.43,49.47,34800.0,46.9512,46.9702,46.8943,46.9323,34800.0
2010-03-16 13:20:00,49.48,49.49,49.38,49.38,58900.0,46.9417,46.9512,46.8469,46.8469,58900.0
2010-03-16 13:30:00,49.38,49.5,49.37,49.5,34200.0,46.8469,46.9607,46.8374,46.9607,34200.0
2010-03-16 13:40:00,49.51,49.53,49.44,49.46,45000.0,46.9702,46.9892,46.9038,46.9228,45000.0
2010-03-16 13:50:00,49.46,49.48,49.41,49.47,25400.0,46.9228,46.9417,46.8753,46.9323,25400.0
2010-03-16 14:00:00,49.47,49.47,49.37,49.38,44500.0,46.9323,46.9323,46.8374,46.8469,44500.0
2010-03-16 14:10:00,49.38,49.52,49.37,49.47,50700.0,46.8469,46.9797,46.8374,46.9323,50700.0
2010-03-16 14:20:00,49.46,49.6,49.46,49.56,46900.0,46.9228,47.0556,46.9228,47.0176,46900.0
2010-03-16 14:30:00,49.56,49.57,49.46,49.5,88200.0,47.0176,47.0271,46.9228,46.9607,88200.0
2010-03-16 14:40:00,49.5,49.53,49.47,49.49,68500.0,46.9607,46.9892,46.9323,46.9512,68500.0
2010-03-16 14:50:00,49.49,49.54,49.47,49.5,74600.0,46.9512,46.9987,46.9323,46.9607,74600.0
2010-03-16 15:00:00,49.49,49.57,49.49,49.55,57700.0,46.9512,47.0271,46.9512,47.0082,57700.0
2010-03-16 15:10:00,49.54,49.66,49.54,49.63,52900.0,46.9987,47.1125,46.9987,47.084,52900.0
2010-03-16 15:20:00,49.63,49.67,49.58,49.65,105400.0,47.084,47.122,47.0366,47.103,105400.0
2010-03-16 15:30:00,49.64,49.66,49.54,49.56,203400.0,47.0935,47.1125,46.9987,47.0176,203400.0
2010-03-16 15:40:00,49.55,49.59,49.39,49.4,251300.0,47.0082,47.0461,46.8564,46.8658,251300.0
2010-03-16 15:50:00,49.4,49.55,49.39,49.52,284900.0,46.8658,47.0082,46.8564,46.9797,284900.0
2010-03-17 09:30:00,49.46,49.82,49.46,49.82,67000.0,46.9228,47.2643,46.9228,47.2643,67000.0
2010-03-17 09:40:00,49.82,49.9,49.77,49.83,79800.0,47.2643,47.3402,47.2169,47.2738,79800.0
2010-03-17 09:50:00,49.83,49.89,49.77,49.88,35200.0,47.2738,47.3307,47.2169,47.3212,35200.0
2010-03-17 10:00:00,49.89,49.92,49.79,49.86,29400.0,47.3307,47.3592,47.2358,47.3022,29400.0
2010-03-17 10:10:00,49.86,49.93,49.83,49.9,47600.0,47.3022,47.3687,47.2738,47.3402,47600.0
2010-03-17 10:20:00,49.92,49.96,49.82,49.93,59800.0,47.3592,47.3971,47.2643,47.3687,59800.0
2010-03-17 10:30:00,49.93,49.96,49.85,49.85,41000.0,47.3687,47.3971,47.2928,47.2928,41000.0
2010-03-17 10:40:00,49.84,49.92,49.8,49.92,58800.0,47.2833,47.3592,47.2453,47.3592,58800.0
2010-03-17 10:50:00,49.92,49.92,49.83,49.9,45800.0,47.3592,47.3592,47.2738,47.3402,45800.0
2010-03-17 11:00:00,49.9,49.94,49.86,49.87,63500.0,47.3402,47.3781,47.3022,47.3117,63500.0
2010-03-17 11:10:00,49.85,49.88,49.81,49.86,33100.0,47.2928,47.3212,47.2548,47.3022,33100.0
2010-03-17 11:20:00,49.86,50.0,49.86,50.0,81500.0,47.3022,47.4351,47.3022,47.4351,81500.0
2010-03-17 11:30:00,50.0,50.02,49.97,49.99,87700.0,47.4351,47.454,47.4066,47.4256,87700.0
2010-03-17 11:40:00,49.99,50.04,49.93,49.95,93300.0,47.4256,47.473,47.3687,47.3876,93300.0
2010-03-17 11:50:00,49.95,49.95,49.84,49.9,81000.0,47.3876,47.3876,47.2833,47.3402,81000.0
2010-03-17 12:00:00,49.89,49.96,49.87,49.92,118700.0,47.3307,47.3971,47.3117,47.3592,118700.0
2010-03-17 12:10:00,49.91,50.04,49.86,49.96,127800.0,47.3497,47.473,47.3022,47.3971,127800.0
2010-03-17 12:20:00,49.96,50.02,49.96,49.97,65400.0,47.3971,47.454,47.3971,47.4066,65400.0
2010-03-17 12:30:00,49.96,50.0,49.94,49.95,66200.0,47.3971,47.4351,47.3781,47.3876,66200.0
2010-03-17 12:40:00,49.96,50.01,49.9,49.91,98200.0,47.3971,47.4446,47.3402,47.3497,98200.0
2010-03-17 12:50:00,49.92,49.97,49.91,49.94,41100.0,47.3592,47.4066,47.3497,47.3781,41100.0
2010-03-17 13:00:00,49.93,49.96,49.86,49.87,48000.0,47.3687,47.3971,47.3022,47.3117,48000.0
2010-03-17 13:10:00,49.88,49.9,49.83,49.88,133400.0,47.3212,47.3402,47.2738,47.3212,133400.0
2010-03-17 13:20:00,49.89,49.94,49.85,49.88,47700.0,47.3307,47.3781,47.2928,47.3212,47700.0
2010-03-17 13:30:00,49.88,49.99,49.88,49.95,68000.0,47.3212,47.4256,47.3212,47.3876,68000.0
2010-03-17 13:40:00,49.94,50.05,49.93,50.03,70900.0,47.3781,47.4825,47.3687,47.4635,70900.0
2010-03-17 13:50:00,50.01,50.11,49.99,50.09,65600.0,47.4446,47.5394,47.4256,47.5205,65600.0
2010-03-17 14:00:00,50.11,50.13,50.08,50.1,56800.0,47.5394,47.5584,47.511,47.5299,56800.0
2010-03-17 14:10:00,50.1,50.1,50.04,50.08,38100.0,47.5299,47.5299,47.473,47.511,38100.0
2010-03-17 14:20:00,50.08,50.11,50.03,50.05,33900.0,47.511,47.5394,47.4635,47.4825,33900.0
2010-03-17 14:30:00,50.05,50.1,49.99,49.99,59200.0,47.4825,47.5299,47.4256,47.4256,59200.0
2010-03-17 14:40:00,49.99,50.04,49.96,49.96,34400.0,47.4256,47.473,47.3971,47.3971,34400.0
2010-03-17 14:50:00,49.96,49.98,49.91,49.93,50400.0,47.3971,47.4161,47.3497,47.3687,50400.0
2010-03-17 15:00:00,49.92,50.0,49.92,49.98,74100.0,47.3592,47.4351,47.3592,47.4161,74100.0
2010-03-17 15:10:00,49.98,49.98,49.87,49.87,87300.0,47.4161,47.4161,47.3117,47.3117,87300.0
2010-03-17 15:20:00,49.88,49.91,49.85,49.9,109800.0,47.3212,47.3497,47.2928,47.3402,109800.0
2010-03-17 15:30:00,49.9,49.96,49.84,49.93,97700.0,47.3402,47.3971,47.2833,47.3687,97700.0
2010-03-17 15:40:00,49.93,49.99,49.88,49.98,112800.0,47.3687,47.4256,47.3212,47.4161,112800.0
2010-03-17 15:50:00,49.97,49.98,49.9,49.95,189600.0,47.4066,47.4161,47.3402,47.3876,189600.0
2010-03-18 09:30:00,49.99,50.13,49.64,49.97,48400.0,47.4256,47.5584,47.0935,47.4066,48400.0
2010-03-18 09:40:00,49.99,50.06,49.86,50.01,53700.0,47.4256,47.492,47.3022,47.4446,53700.0
2010-03-18 09:50:00,50.04,50.06,49.99,50.02,27200.0,47.473,47.492,47.4256,47.454,27200.0
2010-03-18 10:00:00,50.03,50.1,49.94,49.94,24700.0,47.4635,47.5299,47.3781,47.3781,24700.0
2010-03-18 10:10:00,49.95,50.08,49.93,50.06,36100.0,47.3876,47.511,47.3687,47.492,36100.0
2010-03-18 10:20:00,50.06,50.14,50.04,50.13,38400.0,47.492,47.5679,47.473,47.5584,38400.0
2010-03-18 10:30:00,50.12,50.13,49.93,50.03,51900.0,47.5489,47.5584,47.3687,47.4635,51900.0
2010-03-18 10:40:00,50.04,50.15,50.03,50.15,15900.0,47.473,47.5774,47.4635,47.5774,15900.0
2010-03-18 10:50:00,50.15,50.2,50.15,50.2,32900.0,47.5774,47.6248,47.5774,47.6248,32900.0
2010-03-18 11:00:00,50.21,50.21,50.09,50.14,26600.0,47.6343,47.6343,47.5205,47.5679,26600.0
2010-03-18 11:10:00,50.13,50.25,50.13,50.18,27300.0,47.5584,47.6722,47.5584,47.6058,27300.0
2010-03-18 11:20:00,50.18,50.24,50.16,50.18,18300.0,47.6058,47.6628,47.5869,47.6058,18300.0
2010-03-18 11:30:00,50.18,50.21,50.07,50.07,39700.0,47.6058,47.6343,47.5015,47.5015,39700.0
2010-03-18 11:40:00,50.07,50.1,49.98,50.04,32100.0,47.5015,47.5299,47.4161,47.473,32100.0
2010-03-18 11:50:00,50.04,50.05,50.0,50.01,44200.0,47.473,47.4825,47.4351,47.4446,44200.0
2010-03-18 12:00:00,50.01,50.05,49.95,50.03,34100.0,47.4446,47.4825,47.3876,47.4635,34100.0
2010-03-18 12:10:00,50.05,50.06,50.0,50.03,40900.0,47.4825,47.492,47.4351,47.4635,40900.0
2010-03-18 12:20:00,50.03,50.04,49.97,50.0,51100.0,47.4635,47.473,47.4066,47.4351,51100.0
2010-03-18 12:30:00,50.0,50.01,49.94,49.94,53500.0,47.4351,47.4446,47.3781,47.3781,53500.0
2010-03-18 12:40:00,49.95,49.99,49.89,49.92,42900.0,47.3876,47.4256,47.3307,47.3592,42900.0
2010-03-18 12:50:00,49.92,49.94,49.76,49.86,85700.0,47.3592,47.3781,47.2074,47.3022,85700.0
2010-03-18 13:00:00,49.86,49.93,49.85,49.91,24400.0,47.3022,47.3687,47.2928,47.3497,24400.0
2010-03-18 13:10:00,49.91,50.0,49.88,49.89,49300.0,47.3497,47.4351,47.3212,47.3307,49300.0
2010-03-18 13:20:00,49.89,49.93,49.84,49.9,23200.0,47.3307,47.3687,47.2833,47.3402,23200.0
2010-03-18 13:30:00,49.9,49.94,49.89,49.93,43700.0,47.3402,47.3781,47.3307,47.3687,43700.0
2010-03-18 13:40:00,49.93,49.93,49.9,49.9,45300.0,47.3687,47.3687,47.3402,47.3402,45300.0
2010-03-18 13:50:00,49.9,49.93,49.9,49.93,30200.0,47.3402,47.3687,47.3402,47.3687,30200.0
2010-03-18 14:00:00,49.93,49.94,49.87,49.91,51900.0,47.3687,47.3781,47.3117,47.3497,51900.0
2010-03-18 14:10:00,49.91,49.92,49.88,49.89,32300.0,47.3497,47.3592,47.3212,47.3307,32300.0
2010-03-18 14:20:00,49.9,49.92,49.86,49.86,33300.0,47.3402,47.3592,47.3022,47.3022,33300.0
2010-03-18 14:30:00,49.87,49.89,49.83,49.83,80000.0,47.3117,47.3307,47.2738,47.2738,80000.0
2010-03-18 14:40:00,49.84,49.89,49.8,49.81,59100.0,47.2833,47.3307,47.2453,47.2548,59100.0
2010-03-18 14:50:00,49.82,49.85,49.77,49.83,48100.0,47.2643,47.2928,47.2169,47.2738,48100.0
2010-03-18 15:00:00,49.82,49.86,49.79,49.83,63400.0,47.2643,47.3022,47.2358,47.2738,63400.0
2010-03-18 15:10:00,49.83,49.85,49.78,49.78,51300.0,47.2738,47.2928,47.2264,47.2264,51300.0
2010-03-18 15:20:00,49.78,49.81,49.75,49.8,135700.0,47.2264,47.2548,47.1979,47.2453,135700.0
2010-03-18 15:30:00,49.8,49.91,49.77,49.81,146200.0,47.2453,47.3497,47.2169,47.2548,146200.0
2010-03-18 15:40:00,49.8,49.88,49.8,49.83,123100.0,47.2453,47.3212,47.2453,47.2738,123100.0
2010-03-18 15:50:00,49.83,49.87,49.82,49.87,155000.0,47.2738,47.3117,47.2643,47.3117,155000.0
2010-03-19 09:30:00,50.14,50.14,49.64,49.86,669800.0,47.5679,47.5679,47.0935,47.3022,669800.0
2010-03-19 09:40:00,49.86,49.98,49.77,49.95,50200.0,47.3022,47.4161,47.2169,47.3876,50200.0
2010-03-19 09:50:00,49.95,50.13,49.93,50.11,74700.0,47.3876,47.5584,47.3687,47.5394,74700.0
2010-03-19 10:00:00,50.11,50.19,49.94,49.96,64000.0,47.5394,47.6153,47.3781,47.3971,64000.0
2010-03-19 10:10:00,49.97,50.0,49.91,49.94,24400.0,47.4066,47.4351,47.3497,47.3781,24400.0
2010-03-19 10:20:00,49.93,50.0,49.88,49.98,34300.0,47.3687,47.4351,47.3212,47.4161,34300.0
2010-03-19 10:30:00,49.98,49.98,49.85,49.96,23900.0,47.4161,47.4161,47.2928,47.3971,23900.0
2010-03-19 10:40:00,49.95,49.96,49.9,49.94,24200.0,47.3876,47.3971,47.3402,47.3781,24200.0
2010-03-19 10:50:00,49.93,49.97,49.9,49.97,27100.0,47.3687,47.4066,47.3402,47.4066,27100.0
2010-03-19 11:00:00,49.95,49.96,49.87,49.89,35500.0,47.3876,47.3971,47.3117,47.3307,35500.0
2010-03-19 11:10:00,49.91,49.91,49.74,49.78,27900.0,47.3497,47.3497,47.1884,47.2264,27900.0
2010-03-19 11:20:00,49.77,49.85,49.76,49.81,29300.0,47.2169,47.2928,47.2074,47.2548,29300.0
2010-03-19 11:30:00,49.81,49.9,49.81,49.9,44900.0,47.2548,47.3402,47.2548,47.3402,44900.0
2010-03-19 11:40:00,49.9,49.92,49.83,49.92,23800.0,47.3402,47.3592,47.2738,47.3592,23800.0
2010-03-19 11:50:00,49.92,49.97,49.89,49.97,33500.0,47.3592,47.4066,47.3307,47.4066,33500.0
2010-03-19 12:00:00,49.97,49.99,49.88,49.91,33200.0,47.4066,47.4256,47.3212,47.3497,33200.0
2010-03-19 12:10:00,49.91,49.93,49.88,49.9,133400.0,47.3497,47.3687,47.3212,47.3402,133400.0
2010-03-19 12:20:00,49.91,49.98,49.87,49.95,31000.0,47.3497,47.4161,47.3117,47.3876,31000.0
2010-03-19 12:30:00,49.94,49.95,49.91,49.91,21400.0,47.3781,47.3876,47.3497,47.3497,21400.0
2010-03-19 12:40:00,49.91,49.92,49.88,49.89,16200.0,47.3497,47.3592,47.3212,47.3307,16200.0
2010-03-19 12:50:00,49.89,49.93,49.88,49.92,34900.0,47.3307,47.3687,47.3212,47.3592,34900.0
2010-03-19 13:00:00,49.92,49.99,49.92,49.95,16600.0,47.3592,47.4256,47.3592,47.3876,16600.0
2010-03-19 13:10:00,49.94,49.95,49.92,49.93,17200.0,47.3781,47.3876,47.3592,47.3687,17200.0
2010-03-19 13:20:00,49.93,49.97,49.9,49.95,41100.0,47.3687,47.4066,47.3402,47.3876,41100.0
2010-03-19 13:30:00,49.95,49.96,49.9,49.92,25600.0,47.3876,47.3971,47.3402,47.3592,25600.0
2010-03-19 13:40:00,49.91,49.97,49.9,49.95,34600.0,47.3497,47.4066,47.3402,47.3876,34600.0
2010-03-19 13:50:00,49.94,49.97,49.91,49.91,40300.0,47.3781,47.4066,47.3497,47.3497,40300.0
2010-03-19 14:00:00,49.91,49.95,49.88,49.92,24900.0,47.3497,47.3876,47.3212,47.3592,24900.0
2010-03-19 14:10:00,49.93,49.93,49.87,49.87,25100.0,47.3687,47.3687,47.3117,47.3117,25100.0
2010-03-19 14:20:00,49.88,49.9,49.83,49.83,47300.0,47.3212,47.3402,47.2738,47.2738,47300.0
2010-03-19 14:30:00,49.82,49.86,49.78,49.83,42600.0,47.2643,47.3022,47.2264,47.2738,42600.0
2010-03-19 14:40:00,49.83,49.83,49.78,49.79,58500.0,47.2738,47.2738,47.2264,47.2358,58500.0
2010-03-19 14:50:00,49.79,49.85,49.78,49.79,33600.0,47.2358,47.2928,47.2264,47.2358,33600.0
2010-03-19 15:00:00,49.78,49.79,49.75,49.77,50900.0,47.2264,47.2358,47.1979,47.2169,50900.0
2010-03-19 15:10:00,49.77,49.79,49.76,49.79,25000.0,47.2169,47.2358,47.2074,47.2358,25000.0
2010-03-19 15:20:00,49.79,49.8,49.74,49.74,34600.0,47.2358,47.2453,47.1884,47.1884,34600.0
2010-03-19 15:30:00,49.75,49.75,49.56,49.61,119300.0,47.1979,47.1979,47.0176,47.0651,119300.0
2010-03-19 15:40:00,49.61,49.81,49.56,49.8,193400.0,47.0651,47.2548,47.0176,47.2453,193400.0
2010-03-19 15:50:00,49.8,49.89,49.73,49.88,293400.0,47.2453,47.3307,47.1789,47.3212,293400.0
2010-03-22 09:30:00,49.85,49.92,49.56,49.9,75200.0,47.2928,47.3592,47.0176,47.3402,75200.0
2010-03-22 09:40:00,49.9,50.27,49.81,50.13,106700.0,47.3402,47.6912,47.2548,47.5584,106700.0
2010-03-22 09:50:00,50.13,50.21,50.09,50.17,35900.0,47.5584,47.6343,47.5205,47.5963,35900.0
2010-03-22 10:00:00,50.17,50.28,50.11,50.25,42700.0,47.5963,47.7007,47.5394,47.6722,42700.0
2010-03-22 10:10:00,50.24,50.36,50.24,50.29,26200.0,47.6628,47.7766,47.6628,47.7102,26200.0
2010-03-22 10:20:00,50.29,50.46,50.27,50.4,44400.0,47.7102,47.8715,47.6912,47.8145,44400.0
2010-03-22 10:30:00,50.44,50.45,50.32,50.39,35400.0,47.8525,47.862,47.7387,47.8051,35400.0
2010-03-22 10:40:00,50.38,50.5,50.38,50.46,26000.0,47.7956,47.9094,47.7956,47.8715,26000.0
2010-03-22 10:50:00,50.47,50.62,50.45,50.62,60500.0,47.881,48.0233,47.862,48.0233,60500.0
2010-03-22 11:00:00,50.61,50.69,50.54,50.69,60500.0,48.0138,48.0897,47.9474,48.0897,60500.0
2010-03-22 11:10:00,50.68,50.71,50.61,50.71,63200.0,48.0802,48.1086,48.0138,48.1086,63200.0
2010-03-22 11:20:00,50.7,50.74,50.59,50.68,40300.0,48.0992,48.1371,47.9948,48.0802,40300.0
2010-03-22 11:30:00,50.66,50.73,50.63,50.73,46500.0,48.0612,48.1276,48.0327,48.1276,46500.0
2010-03-22 11:40:00,50.73,50.74,50.64,50.71,49800.0,48.1276,48.1371,48.0422,48.1086,49800.0
2010-03-22 11:50:00,50.71,50.82,50.71,50.78,47900.0,48.1086,48.213,48.1086,48.1751,47900.0
2010-03-22 12:00:00,50.78,50.78,50.64,50.64,24700.0,48.1751,48.1751,48.0422,48.0422,24700.0
2010-03-22 12:10:00,50.65,50.67,50.62,50.65,36500.0,48.0517,48.0707,48.0233,48.0517,36500.0
2010-03-22 12:20:00,50.65,50.69,50.63,50.69,21500.0,48.0517,48.0897,48.0327,48.0897,21500.0
2010-03-22 12:30:00,50.69,50.73,50.64,50.65,21900.0,48.0897,48.1276,48.0422,48.0517,21900.0
2010-03-22 12:40:00,50.66,50.69,50.65,50.67,12200.0,48.0612,48.0897,48.0517,48.0707,12200.0
2010-03-22 12:50:00,50.68,50.69,50.63,50.66,30500.0,48.0802,48.0897,48.0327,48.0612,30500.0
2010-03-22 13:00:00,50.66,50.77,50.66,50.74,35300.0,48.0612,48.1656,48.0612,48.1371,35300.0
2010-03-22 13:10:00,50.74,50.77,50.73,50.73,22000.0,48.1371,48.1656,48.1276,48.1276,22000.0
2010-03-22 13:20:00,50.73,50.77,50.72,50.74,24600.0,48.1276,48.1656,48.1181,48.1371,24600.0
2010-03-22 13:30:00,50.74,50.78,50.74,50.77,46900.0,48.1371,48.1751,48.1371,48.1656,46900.0
2010-03-22 13:40:00,50.77,50.81,50.76,50.79,33800.0,48.1656,48.2035,48.1561,48.1845,33800.0
2010-03-22 13:50:00,50.79,50.83,50.79,50.81,27300.0,48.1845,48.2225,48.1845,48.2035,27300.0
2010-03-22 14:00:00,50.81,50.83,50.8,50.82,62800.0,48.2035,48.2225,48.194,48.213,62800.0
2010-03-22 14:10:00,50.81,50.82,50.8,50.81,48100.0,48.2035,48.213,48.194,48.2035,48100.0
2010-03-22 14:20:00,50.8,50.83,50.8,50.83,54100.0,48.194,48.2225,48.194,48.2225,54100.0
2010-03-22 14:30:00,50.82,50.88,50.81,50.88,71400.0,48.213,48.2699,48.2035,48.2699,71400.0
2010-03-22 14:40:00,50.88,50.88,50.81,50.82,24000.0,48.2699,48.2699,48.2035,48.213,24000.0
2010-03-22 14:50:00,50.83,50.83,50.8,50.8,32200.0,48.2225,48.2225,48.194,48.194,32200.0
2010-03-22 15:00:00,50.8,50.81,50.73,50.74,67600.0,48.194,48.2035,48.1276,48.1371,67600.0
2010-03-22 15:10:00,50.74,50.79,50.74,50.75,49900.0,48.1371,48.1845,48.1371,48.1466,49900.0
2010-03-22 15:20:00,50.76,50.79,50.74,50.77,86900.0,48.1561,48.1845,48.1371,48.1656,86900.0
2010-03-22 15:30:00,50.77,50.79,50.73,50.75,88600.0,48.1656,48.1845,48.1276,48.1466,88600.0
2010-03-22 15:40:00,50.74,50.83,50.74,50.83,142200.0,48.1371,48.2225,48.1371,48.2225,142200.0
2010-03-22 15:50:00,50.83,50.83,50.75,50.78,205000.0,48.2225,48.2225,48.1466,48.1751,205000.0
2010-03-23 09:30:00,50.82,50.97,50.61,50.66,83300.0,48.213,48.3553,48.0138,48.0612,83300.0
2010-03-23 09:40:00,50.65,50.74,50.53,50.58,47400.0,48.0517,48.1371,47.9379,47.9853,47400.0
2010-03-23 09:50:00,50.56,50.71,50.55,50.62,54000.0,47.9663,48.1086,47.9569,48.0233,54000.0
2010-03-23 10:00:00,50.62,50.7,50.42,50.55,59500.0,48.0233,48.0992,47.8335,47.9569,59500.0
2010-03-23 10:10:00,50.55,50.6,50.43,50.54,75800.0,47.9569,48.0043,47.843,47.9474,75800.0
2010-03-23 10:20:00,50.54,50.54,50.42,50.44,72200.0,47.9474,47.9474,47.8335,47.8525,72200.0
2010-03-23 10:30:00,50.46,50.5,50.37,50.48,46800.0,47.8715,47.9094,47.7861,47.8904,46800.0
2010-03-23 10:40:00,50.47,50.47,50.38,50.38,82700.0,47.881,47.881,47.7956,47.7956,82700.0
2010-03-23 10:50:00,50.38,50.42,50.26,50.3,41000.0,47.7956,47.8335,47.6817,47.7197,41000.0
2010-03-23 11:00:00,50.29,50.31,50.15,50.21,58600.0,47.7102,47.7292,47.5774,47.6343,58600.0
2010-03-23 11:10:00,50.19,50.3,50.19,50.25,64700.0,47.6153,47.7197,47.6153,47.6722,64700.0
2010-03-23 11:20:00,50.25,50.33,50.24,50.3,108500.0,47.6722,47.7481,47.6628,47.7197,108500.0
2010-03-23 11:30:00,50.32,50.44,50.3,50.41,47300.0,47.7387,47.8525,47.7197,47.824,47300.0
2010-03-23 11:40:00,50.41,50.5,50.41,50.44,127400.0,47.824,47.9094,47.824,47.8525,127400.0
2010-03-23 11:50:00,50.44,50.51,50.42,50.42,34800.0,47.8525,47.9189,47.8335,47.8335,34800.0
2010-03-23 12:00:00,50.41,50.49,50.41,50.42,32600.0,47.824,47.8999,47.824,47.8335,32600.0
2010-03-23 12:10:00,50.42,50.45,50.36,50.38,37100.0,47.8335,47.862,47.7766,47.7956,37100.0
2010-03-23 12:20:00,50.37,50.42,50.34,50.42,28300.0,47.7861,47.8335,47.7576,47.8335,28300.0
2010-03-23 12:30:00,50.42,50.42,50.33,50.35,29100.0,47.8335,47.8335,47.7481,47.7671,29100.0
2010-03-23 12:40:00,50.35,50.39,50.31,50.31,97700.0,47.7671,47.8051,47.7292,47.7292,97700.0
2010-03-23 12:50:00,50.32,50.35,50.31,50.33,63200.0,47.7387,47.7671,47.7292,47.7481,63200.0
2010-03-23 13:00:00,50.32,50.35,50.28,50.31,40200.0,47.7387,47.7671,47.7007,47.7292,40200.0
2010-03-23 13:10:00,50.31,50.35,50.29,50.33,48700.0,47.7292,47.7671,47.7102,47.7481,48700.0
2010-03-23 13:20:00,50.33,50.36,50.29,50.34,17300.0,47.7481,47.7766,47.7102,47.7576,17300.0
2010-03-23 13:30:00,50.34,50.37,50.33,50.37,16700.0,47.7576,47.7861,47.7481,47.7861,16700.0
2010-03-23 13:40:00,50.37,50.37,50.3,50.34,23700.0,47.7861,47.7861,47.7197,47.7576,23700.0
2010-03-23 13:50:00,50.34,50.35,50.29,50.3,85100.0,47.7576,47.7671,47.7102,47.7197,85100.0
2010-03-23 14:00:00,50.3,50.33,50.25,50.33,73700.0,47.7197,47.7481,47.6722,47.7481,73700.0
2010-03-23 14:10:00,50.33,50.4,50.31,50.4,27200.0,47.7481,47.8145,47.7292,47.8145,27200.0
2010-03-23 14:20:00,50.39,50.41,50.36,50.4,32000.0,47.8051,47.824,47.7766,47.8145,32000.0
2010-03-23 14:30:00,50.4,50.42,50.35,50.39,42500.0,47.8145,47.8335,47.7671,47.8051,42500.0
2010-03-23 14:40:00,50.4,50.54,50.39,50.5,99700.0,47.8145,47.9474,47.8051,47.9094,99700.0
2010-03-23 14:50:00,50.49,50.6,50.48,50.59,76600.0,47.8999,48.0043,47.8904,47.9948,76600.0
2010-03-23 15:00:00,50.6,50.7,50.54,50.69,63300.0,48.0043,48.0992,47.9474,48.0897,63300.0
2010-03-23 15:10:00,50.68,50.78,50.66,50.78,95900.0,48.0802,48.1751,48.0612,48.1751,95900.0
2010-03-23 15:20:00,50.78,50.89,50.77,50.88,116900.0,48.1751,48.2794,48.1656,48.2699,116900.0
2010-03-23 15:30:00,50.88,50.92,50.85,50.87,170700.0,48.2699,48.3079,48.2415,48.2604,170700.0
2010-03-23 15:40:00,50.89,50.9,50.81,50.9,156100.0,48.2794,48.2889,48.2035,48.2889,156100.0
2010-03-23 15:50:00,50.9,50.9,50.83,50.88,194700.0,48.2889,48.2889,48.2225,48.2699,194700.0
2010-03-24 09:30:00,50.85,50.85,50.62,50.69,58500.0,48.2415,48.2415,48.0233,48.0897,58500.0
2010-03-24 09:40:00,50.72,50.81,50.68,50.78,44500.0,48.1181,48.2035,48.0802,48.1751,44500.0
2010-03-24 09:50:00,50.77,50.77,50.47,50.5,33300.0,48.1656,48.1656,47.881,47.9094,33300.0
2010-03-24 10:00:00,50.49,50.72,50.42,50.69,68500.0,47.8999,48.1181,47.8335,48.0897,68500.0
2010-03-24 10:10:00,50.7,50.73,50.59,50.62,31000.0,48.0992,48.1276,47.9948,48.0233,31000.0
2010-03-24 10:20:00,50.65,50.73,50.63,50.7,20700.0,48.0517,48.1276,48.0327,48.0992,20700.0
2010-03-24 10:30:00,50.73,50.77,50.6,50.74,68900.0,48.1276,48.1656,48.0043,48.1371,68900.0
2010-03-24 10:40:00,50.74,50.79,50.71,50.78,65900.0,48.1371,48.1845,48.1086,48.1751,65900.0
2010-03-24 10:50:00,50.79,50.83,50.75,50.78,40000.0,48.1845,48.2225,48.1466,48.1751,40000.0
2010-03-24 11:00:00,50.78,50.82,50.69,50.72,43300.0,48.1751,48.213,48.0897,48.1181,43300.0
2010-03-24 11:10:00,50.71,50.71,50.49,50.53,32400.0,48.1086,48.1086,47.8999,47.9379,32400.0
2010-03-24 11:20:00,50.54,50.54,50.45,50.5,42500.0,47.9474,47.9474,47.862,47.9094,42500.0
2010-03-24 11:30:00,50.5,50.57,50.48,50.54,40000.0,47.9094,47.9758,47.8904,47.9474,40000.0
2010-03-24 11:40:00,50.53,50.61,50.5,50.54,31500.0,47.9379,48.0138,47.9094,47.9474,31500.0
2010-03-24 11:50:00,50.54,50.61,50.5,50.61,23700.0,47.9474,48.0138,47.9094,48.0138,23700.0
2010-03-24 12:00:00,50.6,50.66,50.59,50.64,20600.0,48.0043,48.0612,47.9948,48.0422,20600.0
2010-03-24 12:10:00,50.63,50.68,50.6,50.63,11800.0,48.0327,48.0802,48.0043,48.0327,11800.0
2010-03-24 12:20:00,50.62,50.67,50.59,50.6,15500.0,48.0233,48.0707,47.9948,48.0043,15500.0
2010-03-24 12:30:00,50.62,50.69,50.58,50.59,17600.0,48.0233,48.0897,47.9853,47.9948,17600.0
2010-03-24 12:40:00,50.57,50.66,50.57,50.61,40400.0,47.9758,48.0612,47.9758,48.0138,40400.0
2010-03-24 12:50:00,50.61,50.61,50.56,50.59,40400.0,48.0138,48.0138,47.9663,47.9948,40400.0
2010-03-24 13:00:00,50.6,50.6,50.46,50.55,39600.0,48.0043,48.0043,47.8715,47.9569,39600.0
2010-03-24 13:10:00,50.55,50.59,50.43,50.46,16500.0,47.9569,47.9948,47.843,47.8715,16500.0
2010-03-24 13:20:00,50.46,50.51,50.43,50.48,78200.0,47.8715,47.9189,47.843,47.8904,78200.0
2010-03-24 13:30:00,50.49,50.58,50.48,50.51,21400.0,47.8999,47.9853,47.8904,47.9189,21400.0
2010-03-24 13:40:00,50.51,50.54,50.39,50.43,28000.0,47.9189,47.9474,47.8051,47.843,28000.0
2010-03-24 13:50:00,50.43,50.5,50.38,50.48,24600.0,47.843,47.9094,47.7956,47.8904,24600.0
2010-03-24 14:00:00,50.49,50.51,50.43,50.48,20300.0,47.8999,47.9189,47.843,47.8904,20300.0
2010-03-24 14:10:00,50.5,50.55,50.48,50.52,28700.0,47.9094,47.9569,47.8904,47.9284,28700.0
2010-03-24 14:20:00,50.51,50.55,50.48,50.52,51500.0,47.9189,47.9569,47.8904,47.9284,51500.0
2010-03-24 14:30:00,50.51,50.55,50.49,50.53,52300.0,47.9189,47.9569,47.8999,47.9379,52300.0
2010-03-24 14:40:00,50.53,50.63,50.52,50.62,177200.0,47.9379,48.0327,47.9284,48.0233,177200.0
2010-03-24 14:50:00,50.61,50.63,50.53,50.56,75500.0,48.0138,48.0327,47.9379,47.9663,75500.0
2010-03-24 15:00:00,50.56,50.59,50.48,50.54,43300.0,47.9663,47.9948,47.8904,47.9474,43300.0
2010-03-24 15:10:00,50.54,50.58,50.48,50.55,53400.0,47.9474,47.9853,47.8904,47.9569,53400.0
2010-03-24 15:20:00,50.54,50.63,50.52,50.59,64300.0,47.9474,48.0327,47.9284,47.9948,64300.0
2010-03-24 15:30:00,50.6,50.72,50.58,50.65,99600.0,48.0043,48.1181,47.9853,48.0517,99600.0
2010-03-24 15:40:00,50.65,50.72,50.63,50.69,221900.0,48.0517,48.1181,48.0327,48.0897,221900.0
2010-03-24 15:50:00,50.69,50.77,50.65,50.73,398500.0,48.0897,48.1656,48.0517,48.1276,398500.0
2010-03-25 09:30:00,50.94,51.33,50.86,51.07,269400.0,48.3268,48.6968,48.251,48.4502,269400.0
2010-03-25 09:40:00,51.05,51.09,51.0,51.06,280900.0,48.4312,48.4692,48.3838,48.4407,280900.0
2010-03-25 09:50:00,51.07,51.18,50.97,51.12,159800.0,48.4502,48.5545,48.3553,48.4976,159800.0
2010-03-25 10:00:00,51.11,51.16,50.89,50.97,113400.0,48.4881,48.5356,48.2794,48.3553,113400.0
2010-03-25 10:10:00,50.96,51.01,50.93,50.99,80100.0,48.3458,48.3933,48.3174,48.3743,80100.0
2010-03-25 10:20:00,50.99,51.03,50.97,51.0,107800.0,48.3743,48.4122,48.3553,48.3838,107800.0
2010-03-25 10:30:00,51.0,51.02,50.9,50.91,43800.0,48.3838,48.4027,48.2889,48.2984,43800.0
2010-03-25 10:40:00,50.91,50.93,50.86,50.91,44600.0,48.2984,48.3174,48.251,48.2984,44600.0
2010-03-25 10:50:00,50.92,51.0,50.92,50.99,87600.0,48.3079,48.3838,48.3079,48.3743,87600.0
2010-03-25 11:00:00,50.99,51.0,50.98,51.0,80000.0,48.3743,48.3838,48.3648,48.3838,80000.0
2010-03-25 11:10:00,50.99,51.05,50.95,50.97,69400.0,48.3743,48.4312,48.3363,48.3553,69400.0
2010-03-25 11:20:00,50.98,50.99,50.91,50.96,36400.0,48.3648,48.3743,48.2984,48.3458,36400.0
2010-03-25 11:30:00,50.98,51.03,50.97,51.03,55500.0,48.3648,48.4122,48.3553,48.4122,55500.0
2010-03-25 11:40:00,51.02,51.08,51.02,51.05,42700.0,48.4027,48.4597,48.4027,48.4312,42700.0
2010-03-25 11:50:00,51.02,51.05,51.0,51.0,142700.0,48.4027,48.4312,48.3838,48.3838,142700.0
2010-03-25 12:00:00,51.0,51.04,50.97,51.0,28900.0,48.3838,48.4217,48.3553,48.3838,28900.0
2010-03-25 12:10:00,51.0,51.01,50.91,50.92,40600.0,48.3838,48.3933,48.2984,48.3079,40600.0
2010-03-25 12:20:00,50.91,50.94,50.87,50.87,44700.0,48.2984,48.3268,48.2604,48.2604,44700.0
2010-03-25 12:30:00,50.87,50.88,50.78,50.81,69400.0,48.2604,48.2699,48.1751,48.2035,69400.0
2010-03-25 12:40:00,50.81,50.85,50.79,50.79,100300.0,48.2035,48.2415,48.1845,48.1845,100300.0
2010-03-25 12:50:00,50.79,50.8,50.71,50.78,74400.0,48.1845,48.194,48.1086,48.1751,74400.0
2010-03-25 13:00:00,50.79,50.8,50.7,50.8,42500.0,48.1845,48.194,48.0992,48.194,42500.0
2010-03-25 13:10:00,50.8,50.84,50.77,50.79,28700.0,48.194,48.232,48.1656,48.1845,28700.0
2010-03-25 13:20:00,50.78,50.81,50.75,50.78,31300.0,48.1751,48.2035,48.1466,48.1751,31300.0
2010-03-25 13:30:00,50.78,50.79,50.68,50.7,25600.0,48.1751,48.1845,48.0802,48.0992,25600.0
2010-03-25 13:40:00,50.71,50.74,50.64,50.65,21400.0,48.1086,48.1371,48.0422,48.0517,21400.0
2010-03-25 13:50:00,50.65,50.69,50.58,50.6,30100.0,48.0517,48.0897,47.9853,48.0043,30100.0
2010-03-25 14:00:00,50.61,50.67,50.6,50.66,19100.0,48.0138,48.0707,48.0043,48.0612,19100.0
2010-03-25 14:10:00,50.66,50.7,50.64,50.7,26800.0,48.0612,48.0992,48.0422,48.0992,26800.0
2010-03-25 14:20:00,50.69,50.69,50.55,50.59,36800.0,48.0897,48.0897,47.9569,47.9948,36800.0
2010-03-25 14:30:00,50.57,50.6,50.5,50.6,21400.0,47.9758,48.0043,47.9094,48.0043,21400.0
2010-03-25 14:40:00,50.6,50.61,50.53,50.55,23100.0,48.0043,48.0138,47.9379,47.9569,23100.0
2010-03-25 14:50:00,50.55,50.64,50.52,50.6,30000.0,47.9569,48.0422,47.9284,48.0043,30000.0
2010-03-25 15:00:00,50.59,50.73,50.59,50.72,39400.0,47.9948,48.1276,47.9948,48.1181,39400.0
2010-03-25 15:10:00,50.73,50.76,50.68,50.68,26900.0,48.1276,48.1561,48.0802,48.0802,26900.0
2010-03-25 15:20:00,50.68,50.7,50.6,50.6,37700.0,48.0802,48.0992,48.0043,48.0043,37700.0
2010-03-25 15:30:00,50.61,50.61,50.45,50.46,103500.0,48.0138,48.0138,47.862,47.8715,103500.0
2010-03-25 15:40:00,50.45,50.53,50.39,50.4,112400.0,47.862,47.9379,47.8051,47.8145,112400.0
2010-03-25 15:50:00,50.4,50.48,50.35,50.41,267500.0,47.8145,47.8904,47.7671,47.824,267500.0
2010-03-26 09:30:00,50.56,50.56,50.32,50.36,55900.0,47.9663,47.9663,47.7387,47.7766,55900.0
2010-03-26 09:40:00,50.36,50.43,50.3,50.31,32700.0,47.7766,47.843,47.7197,47.7292,32700.0
2010-03-26 09:50:00,50.33,50.35,50.18,50.18,48600.0,47.7481,47.7671,47.6058,47.6058,48600.0
2010-03-26 10:00:00,50.2,50.3,50.13,50.13,52600.0,47.6248,47.7197,47.5584,47.5584,52600.0
2010-03-26 10:10:00,50.14,50.22,50.11,50.14,88600.0,47.5679,47.6438,47.5394,47.5679,88600.0
2010-03-26 10:20:00,50.14,50.19,50.11,50.14,42900.0,47.5679,47.6153,47.5394,47.5679,42900.0
2010-03-26 10:30:00,50.14,50.22,50.1,50.1,26400.0,47.5679,47.6438,47.5299,47.5299,26400.0
2010-03-26 10:40:00,50.1,50.13,50.06,50.13,33200.0,47.5299,47.5584,47.492,47.5584,33200.0
2010-03-26 10:50:00,50.13,50.13,50.02,50.06,34300.0,47.5584,47.5584,47.454,47.492,34300.0
2010-03-26 11:00:00,50.07,50.09,49.97,49.98,60900.0,47.5015,47.5205,47.4066,47.4161,60900.0
2010-03-26 11:10:00,49.99,50.15,49.99,50.06,58400.0,47.4256,47.5774,47.4256,47.492,58400.0
2010-03-26 11:20:00,50.06,50.11,50.04,50.11,36800.0,47.492,47.5394,47.473,47.5394,36800.0
2010-03-26 11:30:00,50.1,50.1,49.98,49.99,54600.0,47.5299,47.5299,47.4161,47.4256,54600.0
2010-03-26 11:40:00,49.98,50.02,49.93,49.97,79600.0,47.4161,47.454,47.3687,47.4066,79600.0
2010-03-26 11:50:00,49.96,49.97,49.91,49.92,46700.0,47.3971,47.4066,47.3497,47.3592,46700.0
2010-03-26 12:00:00,49.92,50.03,49.92,50.01,69600.0,47.3592,47.4635,47.3592,47.4446,69600.0
2010-03-26 12:10:00,50.01,50.15,50.0,50.12,57700.0,47.4446,47.5774,47.4351,47.5489,57700.0
2010-03-26 12:20:00,50.13,50.13,50.0,50.01,64500.0,47.5584,47.5584,47.4351,47.4446,64500.0
2010-03-26 12:30:00,50.01,50.03,49.99,50.02,68400.0,47.4446,47.4635,47.4256,47.454,68400.0
2010-03-26 12:40:00,50.01,50.02,49.93,49.96,65400.0,47.4446,47.454,47.3687,47.3971,65400.0
2010-03-26 12:50:00,49.96,50.01,49.9,49.98,70400.0,47.3971,47.4446,47.3402,47.4161,70400.0
2010-03-26 13:00:00,49.99,50.0,49.71,49.76,114500.0,47.4256,47.4351,47.1599,47.2074,114500.0
2010-03-26 13:10:00,49.78,49.85,49.76,49.83,25600.0,47.2264,47.2928,47.2074,47.2738,25600.0
2010-03-26 13:20:00,49.84,49.93,49.83,49.84,44500.0,47.2833,47.3687,47.2738,47.2833,44500.0
2010-03-26 13:30:00,49.84,49.87,49.78,49.85,42300.0,47.2833,47.3117,47.2264,47.2928,42300.0
2010-03-26 13:40:00,49.85,49.85,49.79,49.8,96900.0,47.2928,47.2928,47.2358,47.2453,96900.0
2010-03-26 13:50:00,49.8,49.85,49.76,49.83,29800.0,47.2453,47.2928,47.2074,47.2738,29800.0
2010-03-26 14:00:00,49.83,49.93,49.81,49.93,51500.0,47.2738,47.3687,47.2548,47.3687,51500.0
2010-03-26 14:10:00,49.93,49.93,49.85,49.88,30400.0,47.3687,47.3687,47.2928,47.3212,30400.0
2010-03-26 14:20:00,49.87,50.0,49.87,50.0,29800.0,47.3117,47.4351,47.3117,47.4351,29800.0
2010-03-26 14:30:00,50.0,50.04,49.99,50.03,883800.0,47.4351,47.473,47.4256,47.4635,883800.0
2010-03-26 14:40:00,50.03,50.03,49.85,49.93,57200.0,47.4635,47.4635,47.2928,47.3687,57200.0
2010-03-26 14:50:00,49.94,49.98,49.83,49.85,82200.0,47.3781,47.4161,47.2738,47.2928,82200.0
2010-03-26 15:00:00,49.85,49.92,49.84,49.85,31700.0,47.2928,47.3592,47.2833,47.2928,31700.0
2010-03-26 15:10:00,49.85,49.92,49.82,49.92,32600.0,47.2928,47.3592,47.2643,47.3592,32600.0
2010-03-26 15:20:00,49.92,49.92,49.83,49.87,63200.0,47.3592,47.3592,47.2738,47.3117,63200.0
2010-03-26 15:30:00,49.88,49.92,49.86,49.89,91800.0,47.3212,47.3592,47.3022,47.3307,91800.0
2010-03-26 15:40:00,49.89,49.99,49.89,49.94,136800.0,47.3307,47.4256,47.3307,47.3781,136800.0
2010-03-26 15:50:00,49.95,50.02,49.94,50.0,152900.0,47.3876,47.454,47.3781,47.4351,152900.0
2010-03-29 09:30:00,50.18,50.44,49.91,50.44,77000.0,47.6058,47.8525,47.3497,47.8525,77000.0
2010-03-29 09:40:00,50.45,50.5,50.41,50.42,67600.0,47.862,47.9094,47.824,47.8335,67600.0
2010-03-29 09:50:00,50.41,50.41,50.23,50.3,40900.0,47.824,47.824,47.6533,47.7197,40900.0
2010-03-29 10:00:00,50.3,50.3,50.17,50.22,56200.0,47.7197,47.7197,47.5963,47.6438,56200.0
2010-03-29 10:10:00,50.22,50.3,50.21,50.25,30200.0,47.6438,47.7197,47.6343,47.6722,30200.0
2010-03-29 10:20:00,50.25,50.27,50.19,50.25,32900.0,47.6722,47.6912,47.6153,47.6722,32900.0
2010-03-29 10:30:00,50.25,50.32,50.22,50.31,33800.0,47.6722,47.7387,47.6438,47.7292,33800.0
2010-03-29 10:40:00,50.3,50.37,50.3,50.35,45100.0,47.7197,47.7861,47.7197,47.7671,45100.0
2010-03-29 10:50:00,50.36,50.36,50.3,50.32,35000.0,47.7766,47.7766,47.7197,47.7387,35000.0
2010-03-29 11:00:00,50.32,50.35,50.3,50.35,37900.0,47.7387,47.7671,47.7197,47.7671,37900.0
2010-03-29 11:10:00,50.35,50.37,50.3,50.33,62600.0,47.7671,47.7861,47.7197,47.7481,62600.0
2010-03-29 11:20:00,50.33,50.4,50.3,50.38,69300.0,47.7481,47.8145,47.7197,47.7956,69300.0
2010-03-29 11:30:00,50.38,50.47,50.36,50.47,52700.0,47.7956,47.881,47.7766,47.881,52700.0
2010-03-29 11:40:00,50.46,50.46,50.39,50.39,26500.0,47.8715,47.8715,47.8051,47.8051,26500.0
2010-03-29 11:50:00,50.4,50.4,50.37,50.38,31600.0,47.8145,47.8145,47.7861,47.7956,31600.0
2010-03-29 12:00:00,50.38,50.38,50.35,50.38,31800.0,47.7956,47.7956,47.7671,47.7956,31800.0
2010-03-29 12:10:00,50.37,50.37,50.35,50.35,28500.0,47.7861,47.7861,47.7671,47.7671,28500.0
2010-03-29 12:20:00,50.37,50.37,50.33,50.33,16400.0,47.7861,47.7861,47.7481,47.7481,16400.0
2010-03-29 12:30:00,50.35,50.36,50.31,50.31,21600.0,47.7671,47.7766,47.7292,47.7292,21600.0
2010-03-29 12:40:00,50.32,50.32,50.27,50.27,16500.0,47.7387,47.7387,47.6912,47.6912,16500.0
2010-03-29 12:50:00,50.27,50.29,50.25,50.26,20200.0,47.6912,47.7102,47.6722,47.6817,20200.0
2010-03-29 13:00:00,50.26,50.3,50.26,50.28,19900.0,47.6817,47.7197,47.6817,47.7007,19900.0
2010-03-29 13:10:00,50.29,50.31,50.25,50.26,16900.0,47.7102,47.7292,47.6722,47.6817,16900.0
2010-03-29 13:20:00,50.27,50.31,50.26,50.29,18900.0,47.6912,47.7292,47.6817,47.7102,18900.0
2010-03-29 13:30:00,50.29,50.32,50.25,50.26,26700.0,47.7102,47.7387,47.6722,47.6817,26700.0
2010-03-29 13:40:00,50.26,50.33,50.26,50.31,28800.0,47.6817,47.7481,47.6817,47.7292,28800.0
2010-03-29 13:50:00,50.3,50.34,50.29,50.29,33900.0,47.7197,47.7576,47.7102,47.7102,33900.0
2010-03-29 14:00:00,50.29,50.29,50.25,50.26,26900.0,47.7102,47.7102,47.6722,47.6817,26900.0
2010-03-29 14:10:00,50.26,50.29,50.25,50.28,28000.0,47.6817,47.7102,47.6722,47.7007,28000.0
2010-03-29 14:20:00,50.27,50.28,50.22,50.25,41600.0,47.6912,47.7007,47.6438,47.6722,41600.0
2010-03-29 14:30:00,50.26,50.31,50.16,50.28,122200.0,47.6817,47.7292,47.5869,47.7007,122200.0
2010-03-29 14:40:00,50.29,50.31,50.28,50.3,39100.0,47.7102,47.7292,47.7007,47.7197,39100.0
2010-03-29 14:50:00,50.3,50.38,50.29,50.36,59100.0,47.7197,47.7956,47.7102,47.7766,59100.0
2010-03-29 15:00:00,50.37,50.41,50.36,50.38,32300.0,47.7861,47.824,47.7766,47.7956,32300.0
2010-03-29 15:10:00,50.38,50.42,50.38,50.42,24400.0,47.7956,47.8335,47.7956,47.8335,24400.0
2010-03-29 15:20:00,50.42,50.45,50.37,50.39,89400.0,47.8335,47.862,47.7861,47.8051,89400.0
2010-03-29 15:30:00,50.4,50.43,50.38,50.43,75000.0,47.8145,47.843,47.7956,47.843,75000.0
2010-03-29 15:40:00,50.43,50.48,50.4,50.46,105900.0,47.843,47.8904,47.8145,47.8715,105900.0
2010-03-29 15:50:00,50.45,50.51,50.44,50.5,196300.0,47.862,47.9189,47.8525,47.9094,196300.0
2010-03-30 09:30:00,50.54,50.63,50.4,50.53,34000.0,47.9474,48.0327,47.8145,47.9379,34000.0
2010-03-30 09:40:00,50.52,50.84,50.52,50.83,49800.0,47.9284,48.232,47.9284,48.2225,49800.0
2010-03-30 09:50:00,50.83,51.36,50.83,51.24,149000.0,48.2225,48.7253,48.2225,48.6115,149000.0
2010-03-30 10:00:00,51.25,51.34,51.15,51.34,147600.0,48.6209,48.7063,48.5261,48.7063,147600.0
2010-03-30 10:10:00,51.34,51.59,51.32,51.56,158300.0,48.7063,48.9435,48.6874,48.915,158300.0
2010-03-30 10:20:00,51.56,51.72,51.49,51.66,122000.0,48.915,49.0668,48.8486,49.0099,122000.0
2010-03-30 10:30:00,51.67,51.84,51.67,51.82,125700.0,49.0194,49.1807,49.0194,49.1617,125700.0
2010-03-30 10:40:00,51.83,51.9,51.69,51.89,186200.0,49.1712,49.2376,49.0384,49.2281,186200.0
2010-03-30 10:50:00,51.9,52.25,51.87,52.16,251800.0,49.2376,49.5696,49.2091,49.4843,251800.0
2010-03-30 11:00:00,52.15,52.15,51.83,51.83,152200.0,49.4748,49.4748,49.1712,49.1712,152200.0
2010-03-30 11:10:00,51.84,51.86,51.68,51.69,151300.0,49.1807,49.1997,49.0289,49.0384,151300.0
2010-03-30 11:20:00,51.69,51.9,51.65,51.86,196900.0,49.0384,49.2376,49.0004,49.1997,196900.0
2010-03-30 11:30:00,51.85,52.0,51.83,51.99,103000.0,49.1902,49.3325,49.1712,49.323,103000.0
2010-03-30 11:40:00,51.99,52.12,51.96,52.0,130800.0,49.323,49.4463,49.2945,49.3325,130800.0
2010-03-30 11:50:00,52.0,52.2,51.92,52.18,134000.0,49.3325,49.5222,49.2566,49.5032,134000.0
2010-03-30 12:00:00,52.18,52.37,52.1,52.35,203000.0,49.5032,49.6835,49.4273,49.6645,203000.0
2010-03-30 12:10:00,52.35,52.39,52.25,52.27,171900.0,49.6645,49.7025,49.5696,49.5886,171900.0
2010-03-30 12:20:00,52.27,52.3,52.12,52.29,109300.0,49.5886,49.6171,49.4463,49.6076,109300.0
2010-03-30 12:30:00,52.28,52.28,52.16,52.16,96100.0,49.5981,49.5981,49.4843,49.4843,96100.0
2010-03-30 12:40:00,52.17,52.2,52.11,52.15,112800.0,49.4937,49.5222,49.4368,49.4748,112800.0
2010-03-30 12:50:00,52.15,52.18,52.13,52.15,105200.0,49.4748,49.5032,49.4558,49.4748,105200.0
2010-03-30 13:00:00,52.15,52.15,52.03,52.04,181700.0,49.4748,49.4748,49.3609,49.3704,181700.0
2010-03-30 13:10:00,52.03,52.07,51.91,51.96,105100.0,49.3609,49.3989,49.2471,49.2945,105100.0
2010-03-30 13:20:00,51.95,52.01,51.87,51.99,124000.0,49.285,49.342,49.2091,49.323,124000.0
2010-03-30 13:30:00,51.99,52.08,51.97,52.03,68900.0,49.323,49.4084,49.304,49.3609,68900.0
2010-03-30 13:40:00,52.02,52.09,51.98,52.02,63900.0,49.3514,49.4179,49.3135,49.3514,63900.0
2010-03-30 13:50:00,52.02,52.09,52.02,52.08,66700.0,49.3514,49.4179,49.3514,49.4084,66700.0
2010-03-30 14:00:00,52.08,52.09,51.95,51.99,56000.0,49.4084,49.4179,49.285,49.323,56000.0
2010-03-30 14:10:00,51.99,52.03,51.88,51.88,61900.0,49.323,49.3609,49.2186,49.2186,61900.0
2010-03-30 14:20:00,51.88,51.96,51.85,51.93,46100.0,49.2186,49.2945,49.1902,49.2661,46100.0
2010-03-30 14:30:00,51.94,51.98,51.92,51.92,57200.0,49.2755,49.3135,49.2566,49.2566,57200.0
2010-03-30 14:40:00,51.92,51.92,51.85,51.89,103300.0,49.2566,49.2566,49.1902,49.2281,103300.0
2010-03-30 14:50:00,51.89,51.94,51.81,51.88,58500.0,49.2281,49.2755,49.1522,49.2186,58500.0
2010-03-30 15:00:00,51.88,51.91,51.78,51.79,137800.0,49.2186,49.2471,49.1238,49.1332,137800.0
2010-03-30 15:10:00,51.78,51.79,51.67,51.68,104700.0,49.1238,49.1332,49.0194,49.0289,104700.0
2010-03-30 15:20:00,51.67,51.72,51.59,51.69,193500.0,49.0194,49.0668,48.9435,49.0384,193500.0
2010-03-30 15:30:00,51.7,51.74,51.64,51.67,134000.0,49.0479,49.0858,48.9909,49.0194,134000.0
2010-03-30 15:40:00,51.67,51.71,51.54,51.68,302500.0,49.0194,49.0573,48.8961,49.0289,302500.0
2010-03-30 15:50:00,51.67,51.71,51.6,51.66,416800.0,49.0194,49.0573,48.953,49.0099,416800.0
2010-03-31 09:30:00,51.44,51.58,51.25,51.46,79900.0,48.8012,48.934,48.6209,48.8202,79900.0
2010-03-31 09:40:00,51.44,51.56,51.21,51.31,68700.0,48.8012,48.915,48.583,48.6779,68700.0
2010-03-31 09:50:00,51.3,51.49,51.3,51.4,107300.0,48.6684,48.8486,48.6684,48.7632,107300.0
2010-03-31 10:00:00,51.4,51.42,51.37,51.42,45600.0,48.7632,48.7822,48.7348,48.7822,45600.0
2010-03-31 10:10:00,51.42,51.43,51.33,51.35,68900.0,48.7822,48.7917,48.6968,48.7158,68900.0
2010-03-31 10:20:00,51.35,51.4,51.3,51.4,147900.0,48.7158,48.7632,48.6684,48.7632,147900.0
2010-03-31 10:30:00,51.42,51.42,51.28,51.28,141300.0,48.7822,48.7822,48.6494,48.6494,141300.0
2010-03-31 10:40:00,51.29,51.33,51.26,51.3,40500.0,48.6589,48.6968,48.6304,48.6684,40500.0
2010-03-31 10:50:00,51.3,51.31,51.2,51.3,50900.0,48.6684,48.6779,48.5735,48.6684,50900.0
2010-03-31 11:00:00,51.3,51.38,51.29,51.37,56200.0,48.6684,48.7443,48.6589,48.7348,56200.0
2010-03-31 11:10:00,51.37,51.39,51.31,51.31,66600.0,48.7348,48.7538,48.6779,48.6779,66600.0
2010-03-31 11:20:00,51.31,51.44,51.31,51.32,43200.0,48.6779,48.8012,48.6779,48.6874,43200.0
2010-03-31 11:30:00,51.32,51.35,51.28,51.3,69900.0,48.6874,48.7158,48.6494,48.6684,69900.0
2010-03-31 11:40:00,51.31,51.38,51.29,51.35,64300.0,48.6779,48.7443,48.6589,48.7158,64300.0
2010-03-31 11:50:00,51.36,51.37,51.27,51.27,20200.0,48.7253,48.7348,48.6399,48.6399,20200.0
2010-03-31 12:00:00,51.27,51.29,51.24,51.26,21400.0,48.6399,48.6589,48.6115,48.6304,21400.0
2010-03-31 12:10:00,51.25,51.36,51.25,51.34,20600.0,48.6209,48.7253,48.6209,48.7063,20600.0
2010-03-31 12:20:00,51.35,51.38,51.3,51.33,53900.0,48.7158,48.7443,48.6684,48.6968,53900.0
2010-03-31 12:30:00,51.32,51.39,51.31,51.39,38600.0,48.6874,48.7538,48.6779,48.7538,38600.0
2010-03-31 12:40:00,51.39,51.4,51.35,51.35,21800.0,48.7538,48.7632,48.7158,48.7158,21800.0
2010-03-31 12:50:00,51.35,51.38,51.32,51.36,33600.0,48.7158,48.7443,48.6874,48.7253,33600.0
2010-03-31 13:00:00,51.35,51.38,51.32,51.34,56200.0,48.7158,48.7443,48.6874,48.7063,56200.0
2010-03-31 13:10:00,51.34,51.4,51.33,51.38,78400.0,48.7063,48.7632,48.6968,48.7443,78400.0
2010-03-31 13:20:00,51.38,51.46,51.37,51.41,60500.0,48.7443,48.8202,48.7348,48.7727,60500.0
2010-03-31 13:30:00,51.41,51.44,51.39,51.43,33300.0,48.7727,48.8012,48.7538,48.7917,33300.0
2010-03-31 13:40:00,51.43,51.52,51.43,51.51,69200.0,48.7917,48.8771,48.7917,48.8676,69200.0
2010-03-31 13:50:00,51.51,51.53,51.47,51.5,95400.0,48.8676,48.8866,48.8297,48.8581,95400.0
2010-03-31 14:00:00,51.5,51.58,51.48,51.53,57000.0,48.8581,48.934,48.8391,48.8866,57000.0
2010-03-31 14:10:00,51.53,51.54,51.43,51.43,27300.0,48.8866,48.8961,48.7917,48.7917,27300.0
2010-03-31 14:20:00,51.43,51.47,51.43,51.47,32600.0,48.7917,48.8297,48.7917,48.8297,32600.0
2010-03-31 14:30:00,51.46,51.47,51.39,51.4,45100.0,48.8202,48.8297,48.7538,48.7632,45100.0
2010-03-31 14:40:00,51.39,51.4,51.3,51.3,54700.0,48.7538,48.7632,48.6684,48.6684,54700.0
2010-03-31 14:50:00,51.29,51.3,51.24,51.25,63800.0,48.6589,48.6684,48.6115,48.6209,63800.0
2010-03-31 15:00:00,51.26,51.32,51.24,51.32,56500.0,48.6304,48.6874,48.6115,48.6874,56500.0
2010-03-31 15:10:00,51.31,51.36,51.29,51.31,72100.0,48.6779,48.7253,48.6589,48.6779,72100.0
2010-03-31 15:20:00,51.32,51.32,51.23,51.3,100200.0,48.6874,48.6874,48.602,48.6684,100200.0
2010-03-31 15:30:00,51.3,51.4,51.29,51.35,200800.0,48.6684,48.7632,48.6589,48.7158,200800.0
2010-03-31 15:40:00,51.35,51.36,51.22,51.23,167900.0,48.7158,48.7253,48.5925,48.602,167900.0
2010-03-31 15:50:00,51.22,51.44,51.19,51.41,405900.0,48.5925,48.8012,48.564,48.7727,405900.0
2010-04-01 09:30:00,51.58,52.94,51.48,51.64,87200.0,48.934,50.2242,48.8391,48.9909,87200.0
2010-04-01 09:40:00,51.65,51.94,51.64,51.81,43500.0,49.0004,49.2755,48.9909,49.1522,43500.0
2010-04-01 09:50:00,51.84,51.87,51.74,51.84,30300.0,49.1807,49.2091,49.0858,49.1807,30300.0
2010-04-01 10:00:00,51.82,51.92,51.77,51.81,48600.0,49.1617,49.2566,49.1143,49.1522,48600.0
2010-04-01 10:10:00,51.81,51.81,51.73,51.74,21700.0,49.1522,49.1522,49.0763,49.0858,21700.0
2010-04-01 10:20:00,51.74,51.77,51.67,51.72,47900.0,49.0858,49.1143,49.0194,49.0668,47900.0
2010-04-01 10:30:00,51.74,51.76,51.68,51.74,23300.0,49.0858,49.1048,49.0289,49.0858,23300.0
2010-04-01 10:40:00,51.76,51.84,51.72,51.74,67000.0,49.1048,49.1807,49.0668,49.0858,67000.0
2010-04-01 10:50:00,51.74,51.75,51.65,51.72,141200.0,49.0858,49.0953,49.0004,49.0668,141200.0
2010-04-01 11:00:00,51.73,51.82,51.7,51.75,78500.0,49.0763,49.1617,49.0479,49.0953,78500.0
2010-04-01 11:10:00,51.75,51.76,51.59,51.59,45500.0,49.0953,49.1048,48.9435,48.9435,45500.0
2010-04-01 11:20:00,51.58,51.69,51.54,51.67,21200.0,48.934,49.0384,48.8961,49.0194,21200.0
2010-04-01 11:30:00,51.68,51.71,51.58,51.62,37400.0,49.0289,49.0573,48.934,48.972,37400.0
2010-04-01 11:40:00,51.61,51.65,51.6,51.63,18000.0,48.9625,49.0004,48.953,48.9815,18000.0
2010-04-01 11:50:00,51.63,51.63,51.58,51.58,21900.0,48.9815,48.9815,48.934,48.934,21900.0
2010-04-01 12:00:00,51.58,51.58,51.55,51.56,10500.0,48.934,48.934,48.9056,48.915,10500.0
2010-04-01 12:10:00,51.56,51.59,51.55,51.58,26000.0,48.915,48.9435,48.9056,48.934,26000.0
2010-04-01 12:20:00,51.57,51.57,51.51,51.52,20400.0,48.9245,48.9245,48.8676,48.8771,20400.0
2010-04-01 12:30:00,51.52,51.55,51.48,51.49,19400.0,48.8771,48.9056,48.8391,48.8486,19400.0
2010-04-01 12:40:00,51.5,51.57,51.49,51.53,41500.0,48.8581,48.9245,48.8486,48.8866,41500.0
2010-04-01 12:50:00,51.55,51.58,51.52,51.53,16500.0,48.9056,48.934,48.8771,48.8866,16500.0
2010-04-01 13:00:00,51.53,51.53,51.47,51.49,22600.0,48.8866,48.8866,48.8297,48.8486,22600.0
2010-04-01 13:10:00,51.5,51.51,51.49,51.49,14400.0,48.8581,48.8676,48.8486,48.8486,14400.0
2010-04-01 13:20:00,51.49,51.5,51.46,51.49,32000.0,48.8486,48.8581,48.8202,48.8486,32000.0
2010-04-01 13:30:00,51.49,51.51,51.48,51.48,15300.0,48.8486,48.8676,48.8391,48.8391,15300.0
2010-04-01 13:40:00,51.48,51.49,51.4,51.45,135000.0,48.8391,48.8486,48.7632,48.8107,135000.0
2010-04-01 13:50:00,51.45,51.54,51.41,51.53,45000.0,48.8107,48.8961,48.7727,48.8866,45000.0
2010-04-01 14:00:00,51.5,51.51,51.42,51.42,19100.0,48.8581,48.8676,48.7822,48.7822,19100.0
2010-04-01 14:10:00,51.42,51.51,51.42,51.49,13100.0,48.7822,48.8676,48.7822,48.8486,13100.0
2010-04-01 14:20:00,51.49,51.5,51.4,51.4,16400.0,48.8486,48.8581,48.7632,48.7632,16400.0
2010-04-01 14:30:00,51.4,51.46,51.35,51.38,46100.0,48.7632,48.8202,48.7158,48.7443,46100.0
2010-04-01 14:40:00,51.37,51.49,51.35,51.49,57200.0,48.7348,48.8486,48.7158,48.8486,57200.0
2010-04-01 14:50:00,51.49,51.58,51.48,51.58,49700.0,48.8486,48.934,48.8391,48.934,49700.0
2010-04-01 15:00:00,51.57,51.59,51.49,51.49,37700.0,48.9245,48.9435,48.8486,48.8486,37700.0
2010-04-01 15:10:00,51.5,51.54,51.48,51.51,50700.0,48.8581,48.8961,48.8391,48.8676,50700.0
2010-04-01 15:20:00,51.51,51.53,51.49,51.51,66100.0,48.8676,48.8866,48.8486,48.8676,66100.0
2010-04-01 15:30:00,51.51,51.58,51.51,51.55,75400.0,48.8676,48.934,48.8676,48.9056,75400.0
2010-04-01 15:40:00,51.56,51.68,51.55,51.66,123900.0,48.915,49.0289,48.9056,49.0099,123900.0
2010-04-01 15:50:00,51.67,51.77,51.64,51.77,244000.0,49.0194,49.1143,48.9909,49.1143,244000.0
2010-04-05 09:30:00,51.81,52.04,51.81,51.9,108900.0,49.1522,49.3704,49.1522,49.2376,108900.0
2010-04-05 09:40:00,51.9,51.94,51.67,51.73,68900.0,49.2376,49.2755,49.0194,49.0763,68900.0
2010-04-05 09:50:00,51.73,52.01,51.72,51.97,34200.0,49.0763,49.342,49.0668,49.304,34200.0
2010-04-05 10:00:00,51.98,52.02,51.87,51.97,19400.0,49.3135,49.3514,49.2091,49.304,19400.0
2010-04-05 10:10:00,51.98,52.03,51.97,52.0,41000.0,49.3135,49.3609,49.304,49.3325,41000.0
2010-04-05 10:20:00,52.02,52.08,51.99,51.99,40300.0,49.3514,49.4084,49.323,49.323,40300.0
2010-04-05 10:30:00,51.96,52.16,51.95,52.15,41000.0,49.2945,49.4843,49.285,49.4748,41000.0
2010-04-05 10:40:00,52.15,52.15,52.08,52.09,46600.0,49.4748,49.4748,49.4084,49.4179,46600.0
2010-04-05 10:50:00,52.09,52.09,51.97,51.97,12000.0,49.4179,49.4179,49.304,49.304,12000.0
2010-04-05 11:00:00,51.97,51.97,51.87,51.87,13800.0,49.304,49.304,49.2091,49.2091,13800.0
2010-04-05 11:10:00,51.87,51.88,51.82,51.82,10200.0,49.2091,49.2186,49.1617,49.1617,10200.0
2010-04-05 11:20:00,51.81,51.95,51.81,51.9,19900.0,49.1522,49.285,49.1522,49.2376,19900.0
2010-04-05 11:30:00,51.9,51.93,51.82,51.85,13000.0,49.2376,49.2661,49.1617,49.1902,13000.0
2010-04-05 11:40:00,51.84,51.87,51.79,51.81,20400.0,49.1807,49.2091,49.1332,49.1522,20400.0
2010-04-05 11:50:00,51.8,51.8,51.74,51.74,7800.0,49.1427,49.1427,49.0858,49.0858,7800.0
2010-04-05 12:00:00,51.75,51.77,51.73,51.73,9700.0,49.0953,49.1143,49.0763,49.0763,9700.0
2010-04-05 12:10:00,51.73,51.76,51.7,51.71,16300.0,49.0763,49.1048,49.0479,49.0573,16300.0
2010-04-05 12:20:00,51.71,51.72,51.7,51.71,12800.0,49.0573,49.0668,49.0479,49.0573,12800.0
2010-04-05 12:30:00,51.72,51.72,51.69,51.69,19200.0,49.0668,49.0668,49.0384,49.0384,19200.0
2010-04-05 12:40:00,51.69,51.71,51.67,51.67,12400.0,49.0384,49.0573,49.0194,49.0194,12400.0
2010-04-05 12:50:00,51.67,51.68,51.64,51.68,24100.0,49.0194,49.0289,48.9909,49.0289,24100.0
2010-04-05 13:00:00,51.68,51.68,51.63,51.64,26500.0,49.0289,49.0289,48.9815,48.9909,26500.0
2010-04-05 13:10:00,51.64,51.7,51.63,51.7,20200.0,48.9909,49.0479,48.9815,49.0479,20200.0
2010-04-05 13:20:00,51.7,51.76,51.69,51.76,9700.0,49.0479,49.1048,49.0384,49.1048,9700.0
2010-04-05 13:30:00,51.75,51.79,51.72,51.72,9100.0,49.0953,49.1332,49.0668,49.0668,9100.0
2010-04-05 13:40:00,51.73,51.79,51.71,51.75,28200.0,49.0763,49.1332,49.0573,49.0953,28200.0
2010-04-05 13:50:00,51.76,51.79,51.74,51.77,8600.0,49.1048,49.1332,49.0858,49.1143,8600.0
2010-04-05 14:00:00,51.75,51.84,51.75,51.81,21800.0,49.0953,49.1807,49.0953,49.1522,21800.0
2010-04-05 14:10:00,51.81,51.81,51.74,51.76,8400.0,49.1522,49.1522,49.0858,49.1048,8400.0
2010-04-05 14:20:00,51.75,51.81,51.71,51.8,18800.0,49.0953,49.1522,49.0573,49.1427,18800.0
2010-04-05 14:30:00,51.8,51.81,51.74,51.75,12500.0,49.1427,49.1522,49.0858,49.0953,12500.0
2010-04-05 14:40:00,51.75,51.8,51.74,51.79,11000.0,49.0953,49.1427,49.0858,49.1332,11000.0
2010-04-05 14:50:00,51.78,51.8,51.75,51.75,35600.0,49.1238,49.1427,49.0953,49.0953,35600.0
2010-04-05 15:00:00,51.76,51.79,51.73,51.75,19100.0,49.1048,49.1332,49.0763,49.0953,19100.0
2010-04-05 15:10:00,51.74,51.78,51.72,51.75,33100.0,49.0858,49.1238,49.0668,49.0953,33100.0
2010-04-05 15:20:00,51.75,51.78,51.74,51.77,26100.0,49.0953,49.1238,49.0858,49.1143,26100.0
2010-04-05 15:30:00,51.76,51.8,51.7,51.77,55300.0,49.1048,49.1427,49.0479,49.1143,55300.0
2010-04-05 15:40:00,51.77,51.77,51.7,51.76,108100.0,49.1143,49.1143,49.0479,49.1048,108100.0
2010-04-05 15:50:00,51.75,51.87,51.74,51.82,150300.0,49.0953,49.2091,49.0858,49.1617,150300.0
2010-04-06 09:30:00,51.61,51.85,51.5,51.71,75400.0,48.9625,49.1902,48.8581,49.0573,75400.0
2010-04-06 09:40:00,51.7,51.73,51.46,51.57,50000.0,49.0479,49.0763,48.8202,48.9245,50000.0
2010-04-06 09:50:00,51.57,51.67,51.54,51.59,36200.0,48.9245,49.0194,48.8961,48.9435,36200.0
2010-04-06 10:00:00,51.58,51.68,51.43,51.68,71800.0,48.934,49.0289,48.7917,49.0289,71800.0
2010-04-06 10:10:00,51.67,51.77,51.65,51.71,27700.0,49.0194,49.1143,49.0004,49.0573,27700.0
2010-04-06 10:20:00,51.7,51.75,51.68,51.75,34100.0,49.0479,49.0953,49.0289,49.0953,34100.0
2010-04-06 10:30:00,51.75,51.75,51.68,51.69,73100.0,49.0953,49.0953,49.0289,49.0384,73100.0
2010-04-06 10:40:00,51.69,51.7,51.59,51.61,18900.0,49.0384,49.0479,48.9435,48.9625,18900.0
2010-04-06 10:50:00,51.61,51.67,51.6,51.65,21100.0,48.9625,49.0194,48.953,49.0004,21100.0
2010-04-06 11:00:00,51.64,51.65,51.53,51.54,10800.0,48.9909,49.0004,48.8866,48.8961,10800.0
2010-04-06 11:10:00,51.54,51.57,51.52,51.57,32900.0,48.8961,48.9245,48.8771,48.9245,32900.0
2010-04-06 11:20:00,51.57,51.6,51.52,51.56,20200.0,48.9245,48.953,48.8771,48.915,20200.0
2010-04-06 11:30:00,51.55,51.64,51.54,51.6,18300.0,48.9056,48.9909,48.8961,48.953,18300.0
2010-04-06 11:40:00,51.61,51.66,51.6,51.61,23900.0,48.9625,49.0099,48.953,48.9625,23900.0
2010-04-06 11:50:00,51.6,51.63,51.59,51.61,15700.0,48.953,48.9815,48.9435,48.9625,15700.0
2010-04-06 12:00:00,51.61,51.65,51.6,51.65,14800.0,48.9625,49.0004,48.953,49.0004,14800.0
2010-04-06 12:10:00,51.65,51.66,51.59,51.64,9700.0,49.0004,49.0099,48.9435,48.9909,9700.0
2010-04-06 12:20:00,51.64,51.67,51.63,51.65,16200.0,48.9909,49.0194,48.9815,49.0004,16200.0
2010-04-06 12:30:00,51.65,51.67,51.61,51.64,30500.0,49.0004,49.0194,48.9625,48.9909,30500.0
2010-04-06 12:40:00,51.64,51.69,51.63,51.68,18300.0,48.9909,49.0384,48.9815,49.0289,18300.0
2010-04-06 12:50:00,51.68,51.68,51.62,51.63,25300.0,49.0289,49.0289,48.972,48.9815,25300.0
2010-04-06 13:00:00,51.63,51.66,51.59,51.64,49000.0,48.9815,49.0099,48.9435,48.9909,49000.0
2010-04-06 13:10:00,51.64,51.66,51.63,51.63,37900.0,48.9909,49.0099,48.9815,48.9815,37900.0
2010-04-06 13:20:00,51.63,51.66,51.62,51.62,14000.0,48.9815,49.0099,48.972,48.972,14000.0
2010-04-06 13:30:00,51.63,51.65,51.6,51.63,35200.0,48.9815,49.0004,48.953,48.9815,35200.0
2010-04-06 13:40:00,51.63,51.64,51.57,51.57,17300.0,48.9815,48.9909,48.9245,48.9245,17300.0
2010-04-06 13:50:00,51.57,51.64,51.57,51.62,13200.0,48.9245,48.9909,48.9245,48.972,13200.0
2010-04-06 14:00:00,51.61,51.67,51.61,51.64,23000.0,48.9625,49.0194,48.9625,48.9909,23000.0
2010-04-06 14:10:00,51.64,51.67,51.61,51.66,26100.0,48.9909,49.0194,48.9625,49.0099,26100.0
2010-04-06 14:20:00,51.65,51.69,51.65,51.67,19800.0,49.0004,49.0384,49.0004,49.0194,19800.0
2010-04-06 14:30:00,51.68,51.77,51.67,51.74,33400.0,49.0289,49.1143,49.0194,49.0858,33400.0
2010-04-06 14:40:00,51.74,51.76,51.64,51.64,32800.0,49.0858,49.1048,48.9909,48.9909,32800.0
2010-04-06 14:50:00,51.65,51.69,51.64,51.67,20900.0,49.0004,49.0384,48.9909,49.0194,20900.0
2010-04-06 15:00:00,51.67,51.68,51.65,51.65,32500.0,49.0194,49.0289,49.0004,49.0004,32500.0
2010-04-06 15:10:00,51.65,51.67,51.65,51.65,33700.0,49.0004,49.0194,49.0004,49.0004,33700.0
2010-04-06 15:20:00,51.65,51.66,51.61,51.62,51800.0,49.0004,49.0099,48.9625,48.972,51800.0
2010-04-06 15:30:00,51.62,51.66,51.6,51.6,69900.0,48.972,49.0099,48.953,48.953,69900.0
2010-04-06 15:40:00,51.6,51.66,51.58,51.65,97000.0,48.953,49.0099,48.934,49.0004,97000.0
2010-04-06 15:50:00,51.64,51.7,51.63,51.69,169800.0,48.9909,49.0479,48.9815,49.0384,169800.0
2010-04-07 09:30:00,51.85,51.85,51.34,51.7,57800.0,49.1902,49.1902,48.7063,49.0479,57800.0
2010-04-07 09:40:00,51.69,51.81,51.64,51.8,53800.0,49.0384,49.1522,48.9909,49.1427,53800.0
2010-04-07 09:50:00,51.8,51.81,51.65,51.69,41900.0,49.1427,49.1522,49.0004,49.0384,41900.0
2010-04-07 10:00:00,51.7,51.73,51.67,51.71,33900.0,49.0479,49.0763,49.0194,49.0573,33900.0
2010-04-07 10:10:00,51.71,51.8,51.7,51.77,40200.0,49.0573,49.1427,49.0479,49.1143,40200.0
2010-04-07 10:20:00,51.79,51.79,51.54,51.54,83800.0,49.1332,49.1332,48.8961,48.8961,83800.0
2010-04-07 10:30:00,51.54,51.56,51.4,51.42,67700.0,48.8961,48.915,48.7632,48.7822,67700.0
2010-04-07 10:40:00,51.42,51.45,51.34,51.45,47400.0,48.7822,48.8107,48.7063,48.8107,47400.0
2010-04-07 10:50:00,51.44,51.51,51.4,51.46,62600.0,48.8012,48.8676,48.7632,48.8202,62600.0
2010-04-07 11:00:00,51.46,51.51,51.4,51.46,36000.0,48.8202,48.8676,48.7632,48.8202,36000.0
2010-04-07 11:10:00,51.46,51.57,51.45,51.55,61900.0,48.8202,48.9245,48.8107,48.9056,61900.0
2010-04-07 11:20:00,51.54,51.6,51.47,51.5,87600.0,48.8961,48.953,48.8297,48.8581,87600.0
2010-04-07 11:30:00,51.51,51.51,51.32,51.36,36500.0,48.8676,48.8676,48.6874,48.7253,36500.0
2010-04-07 11:40:00,51.36,51.39,51.31,51.34,20400.0,48.7253,48.7538,48.6779,48.7063,20400.0
2010-04-07 11:50:00,51.33,51.4,51.3,51.37,31900.0,48.6968,48.7632,48.6684,48.7348,31900.0
2010-04-07 12:00:00,51.38,51.43,51.35,51.43,30400.0,48.7443,48.7917,48.7158,48.7917,30400.0
2010-04-07 12:10:00,51.44,51.5,51.43,51.44,36300.0,48.8012,48.8581,48.7917,48.8012,36300.0
2010-04-07 12:20:00,51.43,51.49,51.4,51.42,41500.0,48.7917,48.8486,48.7632,48.7822,41500.0
2010-04-07 12:30:00,51.41,51.47,51.41,51.42,20500.0,48.7727,48.8297,48.7727,48.7822,20500.0
2010-04-07 12:40:00,51.41,51.49,51.41,51.42,27800.0,48.7727,48.8486,48.7727,48.7822,27800.0
2010-04-07 12:50:00,51.43,51.52,51.39,51.44,82300.0,48.7917,48.8771,48.7538,48.8012,82300.0
2010-04-07 13:00:00,51.44,51.51,51.43,51.43,33300.0,48.8012,48.8676,48.7917,48.7917,33300.0
2010-04-07 13:10:00,51.45,51.47,51.4,51.43,17700.0,48.8107,48.8297,48.7632,48.7917,17700.0
2010-04-07 13:20:00,51.44,51.52,51.42,51.52,73200.0,48.8012,48.8771,48.7822,48.8771,73200.0
2010-04-07 13:30:00,51.5,51.53,51.46,51.46,13400.0,48.8581,48.8866,48.8202,48.8202,13400.0
2010-04-07 13:40:00,51.46,51.54,51.45,51.53,81800.0,48.8202,48.8961,48.8107,48.8866,81800.0
2010-04-07 13:50:00,51.54,51.62,51.53,51.62,27400.0,48.8961,48.972,48.8866,48.972,27400.0
2010-04-07 14:00:00,51.62,51.69,51.61,51.67,64500.0,48.972,49.0384,48.9625,49.0194,64500.0
2010-04-07 14:10:00,51.68,51.68,51.58,51.64,33500.0,49.0289,49.0289,48.934,48.9909,33500.0
2010-04-07 14:20:00,51.65,51.66,51.58,51.61,71100.0,49.0004,49.0099,48.934,48.9625,71100.0
2010-04-07 14:30:00,51.62,51.67,51.58,51.62,70200.0,48.972,49.0194,48.934,48.972,70200.0
2010-04-07 14:40:00,51.62,51.64,51.56,51.6,43200.0,48.972,48.9909,48.915,48.953,43200.0
2010-04-07 14:50:00,51.59,51.61,51.48,51.57,19800.0,48.9435,48.9625,48.8391,48.9245,19800.0
2010-04-07 15:00:00,51.56,51.56,51.37,51.38,91400.0,48.915,48.915,48.7348,48.7443,91400.0
2010-04-07 15:10:00,51.38,51.49,51.34,51.47,55800.0,48.7443,48.8486,48.7063,48.8297,55800.0
2010-04-07 15:20:00,51.47,51.47,51.36,51.39,34300.0,48.8297,48.8297,48.7253,48.7538,34300.0
2010-04-07 15:30:00,51.38,51.42,51.34,51.42,119100.0,48.7443,48.7822,48.7063,48.7822,119100.0
2010-04-07 15:40:00,51.42,51.55,51.39,51.47,156700.0,48.7822,48.9056,48.7538,48.8297,156700.0
2010-04-07 15:50:00,51.48,51.58,51.47,51.58,170300.0,48.8391,48.934,48.8297,48.934,170300.0
2010-04-08 09:30:00,51.42,51.42,51.09,51.27,70900.0,48.7822,48.7822,48.4692,48.6399,70900.0
2010-04-08 09:40:00,51.27,51.29,51.0,51.14,94700.0,48.6399,48.6589,48.3838,48.5166,94700.0
2010-04-08 09:50:00,51.15,51.19,50.91,50.96,53000.0,48.5261,48.564,48.2984,48.3458,53000.0
2010-04-08 10:00:00,50.95,51.02,50.92,50.98,61300.0,48.3363,48.4027,48.3079,48.3648,61300.0
2010-04-08 10:10:00,50.98,51.03,50.98,51.0,72200.0,48.3648,48.4122,48.3648,48.3838,72200.0
2010-04-08 10:20:00,51.0,51.0,50.87,50.9,108600.0,48.3838,48.3838,48.2604,48.2889,108600.0
2010-04-08 10:30:00,50.89,51.04,50.88,51.02,73200.0,48.2794,48.4217,48.2699,48.4027,73200.0
2010-04-08 10:40:00,51.02,51.12,51.02,51.12,19700.0,48.4027,48.4976,48.4027,48.4976,19700.0
2010-04-08 10:50:00,51.11,51.17,51.11,51.15,29200.0,48.4881,48.545,48.4881,48.5261,29200.0
2010-04-08 11:00:00,51.14,51.26,51.14,51.17,48600.0,48.5166,48.6304,48.5166,48.545,48600.0
2010-04-08 11:10:00,51.16,51.16,51.03,51.03,22400.0,48.5356,48.5356,48.4122,48.4122,22400.0
2010-04-08 11:20:00,51.04,51.07,50.98,50.98,25200.0,48.4217,48.4502,48.3648,48.3648,25200.0
2010-04-08 11:30:00,50.99,51.07,50.99,51.07,18600.0,48.3743,48.4502,48.3743,48.4502,18600.0
2010-04-08 11:40:00,51.09,51.12,51.04,51.11,25900.0,48.4692,48.4976,48.4217,48.4881,25900.0
2010-04-08 11:50:00,51.11,51.18,51.11,51.17,32800.0,48.4881,48.5545,48.4881,48.545,32800.0
2010-04-08 12:00:00,51.17,51.27,51.16,51.23,41400.0,48.545,48.6399,48.5356,48.602,41400.0
2010-04-08 12:10:00,51.23,51.36,51.21,51.3,34400.0,48.602,48.7253,48.583,48.6684,34400.0
2010-04-08 12:20:00,51.3,51.4,51.3,51.4,36500.0,48.6684,48.7632,48.6684,48.7632,36500.0
2010-04-08 12:30:00,51.41,51.46,51.35,51.36,61200.0,48.7727,48.8202,48.7158,48.7253,61200.0
2010-04-08 12:40:00,51.36,51.36,51.27,51.27,28400.0,48.7253,48.7253,48.6399,48.6399,28400.0
2010-04-08 12:50:00,51.28,51.28,51.25,51.26,29100.0,48.6494,48.6494,48.6209,48.6304,29100.0
2010-04-08 13:00:00,51.26,51.3,51.25,51.26,43600.0,48.6304,48.6684,48.6209,48.6304,43600.0
2010-04-08 13:10:00,51.25,51.27,51.18,51.21,28100.0,48.6209,48.6399,48.5545,48.583,28100.0
2010-04-08 13:20:00,51.21,51.24,51.2,51.2,28100.0,48.583,48.6115,48.5735,48.5735,28100.0
2010-04-08 13:30:00,51.2,51.26,51.18,51.24,30300.0,48.5735,48.6304,48.5545,48.6115,30300.0
2010-04-08 13:40:00,51.24,51.31,51.22,51.26,32500.0,48.6115,48.6779,48.5925,48.6304,32500.0
2010-04-08 13:50:00,51.26,51.26,51.16,51.22,29100.0,48.6304,48.6304,48.5356,48.5925,29100.0
2010-04-08 14:00:00,51.22,51.31,51.2,51.26,55600.0,48.5925,48.6779,48.5735,48.6304,55600.0
2010-04-08 14:10:00,51.26,51.33,51.25,51.3,23200.0,48.6304,48.6968,48.6209,48.6684,23200.0
2010-04-08 14:20:00,51.31,51.31,51.25,51.27,25600.0,48.6779,48.6779,48.6209,48.6399,25600.0
2010-04-08 14:30:00,51.27,51.28,51.24,51.26,24900.0,48.6399,48.6494,48.6115,48.6304,24900.0
2010-04-08 14:40:00,51.27,51.28,51.23,51.27,41100.0,48.6399,48.6494,48.602,48.6399,41100.0
2010-04-08 14:50:00,51.28,51.34,51.28,51.34,32900.0,48.6494,48.7063,48.6494,48.7063,32900.0
2010-04-08 15:00:00,51.34,51.34,51.27,51.3,45000.0,48.7063,48.7063,48.6399,48.6684,45000.0
2010-04-08 15:10:00,51.29,51.31,51.27,51.3,64500.0,48.6589,48.6779,48.6399,48.6684,64500.0
2010-04-08 15:20:00,51.3,51.39,51.29,51.37,117000.0,48.6684,48.7538,48.6589,48.7348,117000.0
2010-04-08 15:30:00,51.37,51.42,51.36,51.42,75200.0,48.7348,48.7822,48.7253,48.7822,75200.0
2010-04-08 15:40:00,51.41,51.42,51.35,51.38,133300.0,48.7727,48.7822,48.7158,48.7443,133300.0
2010-04-08 15:50:00,51.39,51.42,51.35,51.41,208000.0,48.7538,48.7822,48.7158,48.7727,208000.0
2010-04-09 09:30:00,51.4,51.46,51.24,51.37,43000.0,48.7632,48.8202,48.6115,48.7348,43000.0
2010-04-09 09:40:00,51.33,51.73,51.33,51.65,64100.0,48.6968,49.0763,48.6968,49.0004,64100.0
2010-04-09 09:50:00,51.64,51.97,51.6,51.94,66500.0,48.9909,49.304,48.953,49.2755,66500.0
2010-04-09 10:00:00,51.94,52.01,51.92,51.92,49800.0,49.2755,49.342,49.2566,49.2566,49800.0
2010-04-09 10:10:00,51.92,51.92,51.85,51.85,39500.0,49.2566,49.2566,49.1902,49.1902,39500.0
2010-04-09 10:20:00,51.86,51.87,51.7,51.81,58300.0,49.1997,49.2091,49.0479,49.1522,58300.0
2010-04-09 10:30:00,51.82,51.84,51.71,51.76,26700.0,49.1617,49.1807,49.0573,49.1048,26700.0
2010-04-09 10:40:00,51.77,51.82,51.75,51.79,20400.0,49.1143,49.1617,49.0953,49.1332,20400.0
2010-04-09 10:50:00,51.81,51.83,51.75,51.8,24500.0,49.1522,49.1712,49.0953,49.1427,24500.0
2010-04-09 11:00:00,51.79,51.8,51.71,51.72,11100.0,49.1332,49.1427,49.0573,49.0668,11100.0
2010-04-09 11:10:00,51.72,51.77,51.72,51.76,11900.0,49.0668,49.1143,49.0668,49.1048,11900.0
2010-04-09 11:20:00,51.75,51.83,51.74,51.82,17800.0,49.0953,49.1712,49.0858,49.1617,17800.0
2010-04-09 11:30:00,51.81,51.85,51.79,51.84,31800.0,49.1522,49.1902,49.1332,49.1807,31800.0
2010-04-09 11:40:00,51.83,51.87,51.8,51.84,11300.0,49.1712,49.2091,49.1427,49.1807,11300.0
2010-04-09 11:50:00,51.85,51.89,51.84,51.89,21900.0,49.1902,49.2281,49.1807,49.2281,21900.0
2010-04-09 12:00:00,51.88,51.94,51.87,51.92,15200.0,49.2186,49.2755,49.2091,49.2566,15200.0
2010-04-09 12:10:00,51.9,51.95,51.88,51.91,18600.0,49.2376,49.285,49.2186,49.2471,18600.0
2010-04-09 12:20:00,51.91,51.97,51.87,51.9,16600.0,49.2471,49.304,49.2091,49.2376,16600.0
2010-04-09 12:30:00,51.89,51.92,51.88,51.91,29300.0,49.2281,49.2566,49.2186,49.2471,29300.0
2010-04-09 12:40:00,51.92,51.94,51.88,51.92,31200.0,49.2566,49.2755,49.2186,49.2566,31200.0
2010-04-09 12:50:00,51.93,51.98,51.92,51.94,14600.0,49.2661,49.3135,49.2566,49.2755,14600.0
2010-04-09 13:00:00,51.94,51.97,51.87,51.88,20900.0,49.2755,49.304,49.2091,49.2186,20900.0
2010-04-09 13:10:00,51.89,51.94,51.88,51.94,14600.0,49.2281,49.2755,49.2186,49.2755,14600.0
2010-04-09 13:20:00,51.95,51.99,51.94,51.98,14000.0,49.285,49.323,49.2755,49.3135,14000.0
2010-04-09 13:30:00,51.98,52.05,51.97,52.01,26300.0,49.3135,49.3799,49.304,49.342,26300.0
2010-04-09 13:40:00,52.01,52.04,51.99,52.01,14400.0,49.342,49.3704,49.323,49.342,14400.0
2010-04-09 13:50:00,52.01,52.01,51.9,51.91,17200.0,49.342,49.342,49.2376,49.2471,17200.0
2010-04-09 14:00:00,51.91,51.93,51.87,51.92,25800.0,49.2471,49.2661,49.2091,49.2566,25800.0
2010-04-09 14:10:00,51.93,51.98,51.92,51.97,18900.0,49.2661,49.3135,49.2566,49.304,18900.0
2010-04-09 14:20:00,51.97,52.02,51.92,51.99,33600.0,49.304,49.3514,49.2566,49.323,33600.0
2010-04-09 14:30:00,51.99,52.04,51.99,52.02,37400.0,49.323,49.3704,49.323,49.3514,37400.0
2010-04-09 14:40:00,52.02,52.11,52.01,52.11,46200.0,49.3514,49.4368,49.342,49.4368,46200.0
2010-04-09 14:50:00,52.11,52.11,52.04,52.09,45100.0,49.4368,49.4368,49.3704,49.4179,45100.0
2010-04-09 15:00:00,52.08,52.1,52.04,52.08,61100.0,49.4084,49.4273,49.3704,49.4084,61100.0
2010-04-09 15:10:00,52.07,52.13,52.06,52.13,41900.0,49.3989,49.4558,49.3894,49.4558,41900.0
2010-04-09 15:20:00,52.13,52.17,52.11,52.17,50500.0,49.4558,49.4937,49.4368,49.4937,50500.0
2010-04-09 15:30:00,52.16,52.18,52.13,52.17,95600.0,49.4843,49.5032,49.4558,49.4937,95600.0
2010-04-09 15:40:00,52.17,52.17,52.11,52.15,96800.0,49.4937,49.4937,49.4368,49.4748,96800.0
2010-04-09 15:50:00,52.15,52.26,52.15,52.25,244600.0,49.4748,49.5791,49.4748,49.5696,244600.0
2010-04-12 09:30:00,52.38,52.4,52.19,52.19,40600.0,49.693,49.712,49.5127,49.5127,40600.0
2010-04-12 09:40:00,52.23,52.28,52.16,52.21,23400.0,49.5507,49.5981,49.4843,49.5317,23400.0
2010-04-12 09:50:00,52.2,52.2,52.16,52.17,18000.0,49.5222,49.5222,49.4843,49.4937,18000.0
2010-04-12 10:00:00,52.16,52.17,52.05,52.05,40800.0,49.4843,49.4937,49.3799,49.3799,40800.0
2010-04-12 10:10:00,52.06,52.09,51.97,51.97,23800.0,49.3894,49.4179,49.304,49.304,23800.0
2010-04-12 10:20:00,51.99,52.07,51.97,52.07,27800.0,49.323,49.3989,49.304,49.3989,27800.0
2010-04-12 10:30:00,52.08,52.12,51.92,51.95,31000.0,49.4084,49.4463,49.2566,49.285,31000.0
2010-04-12 10:40:00,51.96,52.07,51.96,52.01,18700.0,49.2945,49.3989,49.2945,49.342,18700.0
2010-04-12 10:50:00,52.01,52.01,51.99,52.01,23300.0,49.342,49.342,49.323,49.342,23300.0
2010-04-12 11:00:00,52.02,52.02,51.99,51.99,37600.0,49.3514,49.3514,49.323,49.323,37600.0
2010-04-12 11:10:00,51.99,52.0,51.89,51.89,45700.0,49.323,49.3325,49.2281,49.2281,45700.0
2010-04-12 11:20:00,51.9,51.93,51.87,51.88,34500.0,49.2376,49.2661,49.2091,49.2186,34500.0
2010-04-12 11:30:00,51.88,51.98,51.87,51.96,35100.0,49.2186,49.3135,49.2091,49.2945,35100.0
2010-04-12 11:40:00,51.96,51.97,51.9,51.91,22500.0,49.2945,49.304,49.2376,49.2471,22500.0
2010-04-12 11:50:00,51.91,51.94,51.9,51.94,20700.0,49.2471,49.2755,49.2376,49.2755,20700.0
2010-04-12 12:00:00,51.94,51.96,51.91,51.92,17800.0,49.2755,49.2945,49.2471,49.2566,17800.0
2010-04-12 12:10:00,51.91,51.96,51.91,51.94,23500.0,49.2471,49.2945,49.2471,49.2755,23500.0
2010-04-12 12:20:00,51.94,51.96,51.91,51.94,17900.0,49.2755,49.2945,49.2471,49.2755,17900.0
2010-04-12 12:30:00,51.94,51.98,51.91,51.94,47400.0,49.2755,49.3135,49.2471,49.2755,47400.0
2010-04-12 12:40:00,51.95,52.0,51.93,51.98,35200.0,49.285,49.3325,49.2661,49.3135,35200.0
2010-04-12 12:50:00,51.97,52.02,51.96,52.0,25700.0,49.304,49.3514,49.2945,49.3325,25700.0
2010-04-12 13:00:00,52.0,52.08,51.99,52.07,36700.0,49.3325,49.4084,49.323,49.3989,36700.0
2010-04-12 13:10:00,52.07,52.11,52.06,52.1,24800.0,49.3989,49.4368,49.3894,49.4273,24800.0
2010-04-12 13:20:00,52.1,52.11,52.08,52.1,27300.0,49.4273,49.4368,49.4084,49.4273,27300.0
2010-04-12 13:30:00,52.08,52.1,52.04,52.06,19000.0,49.4084,49.4273,49.3704,49.3894,19000.0
2010-04-12 13:40:00,52.06,52.07,52.04,52.06,20100.0,49.3894,49.3989,49.3704,49.3894,20100.0
2010-04-12 13:50:00,52.06,52.06,51.99,52.01,30300.0,49.3894,49.3894,49.323,49.342,30300.0
2010-04-12 14:00:00,52.02,52.06,51.98,52.01,28100.0,49.3514,49.3894,49.3135,49.342,28100.0
2010-04-12 14:10:00,52.0,52.01,51.98,52.01,21700.0,49.3325,49.342,49.3135,49.342,21700.0
2010-04-12 14:20:00,52.01,52.04,51.99,52.01,29300.0,49.342,49.3704,49.323,49.342,29300.0
2010-04-12 14:30:00,52.01,52.02,51.96,51.96,28000.0,49.342,49.3514,49.2945,49.2945,28000.0
2010-04-12 14:40:00,51.97,52.01,51.91,52.0,35100.0,49.304,49.342,49.2471,49.3325,35100.0
2010-04-12 14:50:00,52.0,52.08,52.0,52.08,53300.0,49.3325,49.4084,49.3325,49.4084,53300.0
2010-04-12 15:00:00,52.07,52.11,52.04,52.09,71100.0,49.3989,49.4368,49.3704,49.4179,71100.0
2010-04-12 15:10:00,52.09,52.11,52.05,52.09,65300.0,49.4179,49.4368,49.3799,49.4179,65300.0
2010-04-12 15:20:00,52.09,52.1,52.03,52.06,114800.0,49.4179,49.4273,49.3609,49.3894,114800.0
2010-04-12 15:30:00,52.06,52.1,52.04,52.1,81000.0,49.3894,49.4273,49.3704,49.4273,81000.0
2010-04-12 15:40:00,52.1,52.14,52.06,52.11,141800.0,49.4273,49.4653,49.3894,49.4368,141800.0
2010-04-12 15:50:00,52.11,52.18,52.08,52.12,187000.0,49.4368,49.5032,49.4084,49.4463,187000.0
2010-04-13 09:30:00,51.93,52.1,51.83,52.08,58300.0,49.2661,49.4273,49.1712,49.4084,58300.0
2010-04-13 09:40:00,52.05,52.07,51.92,51.92,24200.0,49.3799,49.3989,49.2566,49.2566,24200.0
2010-04-13 09:50:00,51.92,51.99,51.74,51.77,35800.0,49.2566,49.323,49.0858,49.1143,35800.0
2010-04-13 10:00:00,51.77,51.88,51.77,51.88,20100.0,49.1143,49.2186,49.1143,49.2186,20100.0
2010-04-13 10:10:00,51.89,51.98,51.8,51.8,29400.0,49.2281,49.3135,49.1427,49.1427,29400.0
2010-04-13 10:20:00,51.8,51.81,51.66,51.68,20500.0,49.1427,49.1522,49.0099,49.0289,20500.0
2010-04-13 10:30:00,51.69,51.76,51.69,51.75,39000.0,49.0384,49.1048,49.0384,49.0953,39000.0
2010-04-13 10:40:00,51.75,51.82,51.74,51.76,53600.0,49.0953,49.1617,49.0858,49.1048,53600.0
2010-04-13 10:50:00,51.75,51.77,51.7,51.72,33000.0,49.0953,49.1143,49.0479,49.0668,33000.0
2010-04-13 11:00:00,51.72,51.76,51.7,51.72,63600.0,49.0668,49.1048,49.0479,49.0668,63600.0
2010-04-13 11:10:00,51.71,51.74,51.67,51.7,28000.0,49.0573,49.0858,49.0194,49.0479,28000.0
2010-04-13 11:20:00,51.7,51.74,51.69,51.74,34200.0,49.0479,49.0858,49.0384,49.0858,34200.0
2010-04-13 11:30:00,51.73,51.82,51.73,51.73,16100.0,49.0763,49.1617,49.0763,49.0763,16100.0
2010-04-13 11:40:00,51.72,51.77,51.71,51.74,22800.0,49.0668,49.1143,49.0573,49.0858,22800.0
2010-04-13 11:50:00,51.74,51.74,51.55,51.66,65000.0,49.0858,49.0858,48.9056,49.0099,65000.0
2010-04-13 12:00:00,51.67,51.7,51.54,51.59,70900.0,49.0194,49.0479,48.8961,48.9435,70900.0
2010-04-13 12:10:00,51.58,51.76,51.58,51.75,24500.0,48.934,49.1048,48.934,49.0953,24500.0
2010-04-13 12:20:00,51.77,51.8,51.73,51.74,49600.0,49.1143,49.1427,49.0763,49.0858,49600.0
2010-04-13 12:30:00,51.74,51.75,51.62,51.74,62300.0,49.0858,49.0953,48.972,49.0858,62300.0
2010-04-13 12:40:00,51.74,51.78,51.68,51.7,67200.0,49.0858,49.1238,49.0289,49.0479,67200.0
2010-04-13 12:50:00,51.7,51.78,51.69,51.78,13200.0,49.0479,49.1238,49.0384,49.1238,13200.0
2010-04-13 13:00:00,51.77,51.81,51.74,51.77,15400.0,49.1143,49.1522,49.0858,49.1143,15400.0
2010-04-13 13:10:00,51.77,51.79,51.51,51.64,191400.0,49.1143,49.1332,48.8676,48.9909,191400.0
2010-04-13 13:20:00,51.63,51.71,51.62,51.69,14900.0,48.9815,49.0573,48.972,49.0384,14900.0
2010-04-13 13:30:00,51.7,51.78,51.69,51.78,18500.0,49.0479,49.1238,49.0384,49.1238,18500.0
2010-04-13 13:40:00,51.78,51.82,51.76,51.78,27700.0,49.1238,49.1617,49.1048,49.1238,27700.0
2010-04-13 13:50:00,51.78,51.78,51.74,51.75,25900.0,49.1238,49.1238,49.0858,49.0953,25900.0
2010-04-13 14:00:00,51.75,51.81,51.73,51.81,20200.0,49.0953,49.1522,49.0763,49.1522,20200.0
2010-04-13 14:10:00,51.8,51.81,51.76,51.81,17800.0,49.1427,49.1522,49.1048,49.1522,17800.0
2010-04-13 14:20:00,51.81,51.86,51.8,51.81,26600.0,49.1522,49.1997,49.1427,49.1522,26600.0
2010-04-13 14:30:00,51.81,51.89,51.8,51.87,43700.0,49.1522,49.2281,49.1427,49.2091,43700.0
2010-04-13 14:40:00,51.87,51.94,51.87,51.92,39400.0,49.2091,49.2755,49.2091,49.2566,39400.0
2010-04-13 14:50:00,51.92,51.98,51.91,51.95,45100.0,49.2566,49.3135,49.2471,49.285,45100.0
2010-04-13 15:00:00,51.95,51.97,51.92,51.94,43900.0,49.285,49.304,49.2566,49.2755,43900.0
2010-04-13 15:10:00,51.94,52.07,51.91,52.07,61100.0,49.2755,49.3989,49.2471,49.3989,61100.0
2010-04-13 15:20:00,52.06,52.16,52.04,52.14,87800.0,49.3894,49.4843,49.3704,49.4653,87800.0
2010-04-13 15:30:00,52.15,52.3,52.13,52.29,160700.0,49.4748,49.6171,49.4558,49.6076,160700.0
2010-04-13 15:40:00,52.28,52.41,52.27,52.41,222900.0,49.5981,49.7214,49.5886,49.7214,222900.0
2010-04-13 15:50:00,52.4,52.41,52.24,52.3,266600.0,49.712,49.7214,49.5602,49.6171,266600.0
2010-04-14 09:30:00,52.18,52.75,51.66,52.75,122700.0,49.5032,50.044,49.0099,50.044,122700.0
2010-04-14 09:40:00,52.74,52.88,52.63,52.84,92500.0,50.0345,50.1673,49.9302,50.1294,92500.0
2010-04-14 09:50:00,52.86,53.48,52.84,53.41,364400.0,50.1484,50.7365,50.1294,50.6701,364400.0
2010-04-14 10:00:00,53.41,53.64,53.33,53.35,318200.0,50.6701,50.8883,50.5942,50.6132,318200.0
2010-04-14 10:10:00,53.35,53.35,53.14,53.23,108700.0,50.6132,50.6132,50.414,50.4994,108700.0
2010-04-14 10:20:00,53.22,53.33,53.16,53.31,128900.0,50.4899,50.5942,50.433,50.5753,128900.0
2010-04-14 10:30:00,53.31,53.37,53.2,53.35,82600.0,50.5753,50.6322,50.4709,50.6132,82600.0
2010-04-14 10:40:00,53.36,53.46,53.33,53.38,88600.0,50.6227,50.7176,50.5942,50.6417,88600.0
2010-04-14 10:50:00,53.37,53.55,53.32,53.53,83200.0,50.6322,50.803,50.5848,50.784,83200.0
2010-04-14 11:00:00,53.53,53.57,53.36,53.41,88800.0,50.784,50.8219,50.6227,50.6701,88800.0
2010-04-14 11:10:00,53.4,53.41,53.31,53.36,123200.0,50.6607,50.6701,50.5753,50.6227,123200.0
2010-04-14 11:20:00,53.36,53.43,53.26,53.4,80100.0,50.6227,50.6891,50.5278,50.6607,80100.0
2010-04-14 11:30:00,53.4,53.52,53.37,53.49,185400.0,50.6607,50.7745,50.6322,50.746,185400.0
2010-04-14 11:40:00,53.49,53.56,53.48,53.48,170700.0,50.746,50.8124,50.7365,50.7365,170700.0
2010-04-14 11:50:00,53.49,53.5,53.35,53.35,81500.0,50.746,50.7555,50.6132,50.6132,81500.0
2010-04-14 12:00:00,53.36,53.43,53.34,53.42,52000.0,50.6227,50.6891,50.6037,50.6796,52000.0
2010-04-14 12:10:00,53.42,53.42,53.33,53.37,105300.0,50.6796,50.6796,50.5942,50.6322,105300.0
2010-04-14 12:20:00,53.37,53.43,53.35,53.43,115600.0,50.6322,50.6891,50.6132,50.6891,115600.0
2010-04-14 12:30:00,53.43,53.48,53.39,53.4,37100.0,50.6891,50.7365,50.6512,50.6607,37100.0
2010-04-14 12:40:00,53.4,53.42,53.39,53.4,72300.0,50.6607,50.6796,50.6512,50.6607,72300.0
2010-04-14 12:50:00,53.41,53.41,53.33,53.38,56700.0,50.6701,50.6701,50.5942,50.6417,56700.0
2010-04-14 13:00:00,53.39,53.44,53.36,53.36,23200.0,50.6512,50.6986,50.6227,50.6227,23200.0
2010-04-14 13:10:00,53.38,53.42,53.37,53.4,23800.0,50.6417,50.6796,50.6322,50.6607,23800.0
2010-04-14 13:20:00,53.4,53.48,53.4,53.48,58700.0,50.6607,50.7365,50.6607,50.7365,58700.0
2010-04-14 13:30:00,53.48,53.53,53.48,53.5,57300.0,50.7365,50.784,50.7365,50.7555,57300.0
2010-04-14 13:40:00,53.51,53.55,53.48,53.54,64800.0,50.765,50.803,50.7365,50.7935,64800.0
2010-04-14 13:50:00,53.54,53.61,53.54,53.58,55100.0,50.7935,50.8599,50.7935,50.8314,55100.0
2010-04-14 14:00:00,53.58,53.67,53.57,53.63,138200.0,50.8314,50.9168,50.8219,50.8789,138200.0
2010-04-14 14:10:00,53.63,53.64,53.54,53.54,101700.0,50.8789,50.8883,50.7935,50.7935,101700.0
2010-04-14 14:20:00,53.55,53.57,53.47,53.54,86800.0,50.803,50.8219,50.7271,50.7935,86800.0
2010-04-14 14:30:00,53.54,53.63,53.52,53.61,77500.0,50.7935,50.8789,50.7745,50.8599,77500.0
2010-04-14 14:40:00,53.61,53.62,53.49,53.51,123300.0,50.8599,50.8694,50.746,50.765,123300.0
2010-04-14 14:50:00,53.51,53.51,53.49,53.49,67800.0,50.765,50.765,50.746,50.746,67800.0
2010-04-14 15:00:00,53.49,53.51,53.43,53.46,94200.0,50.746,50.765,50.6891,50.7176,94200.0
2010-04-14 15:10:00,53.46,53.5,53.45,53.5,60200.0,50.7176,50.7555,50.7081,50.7555,60200.0
2010-04-14 15:20:00,53.49,53.55,53.48,53.55,99600.0,50.746,50.803,50.7365,50.803,99600.0
2010-04-14 15:30:00,53.54,53.58,53.54,53.56,163000.0,50.7935,50.8314,50.7935,50.8124,163000.0
2010-04-14 15:40:00,53.55,53.66,53.55,53.65,197500.0,50.803,50.9073,50.803,50.8978,197500.0
2010-04-14 15:50:00,53.65,53.7,53.61,53.65,375200.0,50.8978,50.9453,50.8599,50.8978,375200.0
2010-04-15 09:30:00,53.5,53.75,53.13,53.67,97700.0,50.7555,50.9927,50.4045,50.9168,97700.0
2010-04-15 09:40:00,53.66,53.87,53.61,53.66,117700.0,50.9073,51.1065,50.8599,50.9073,117700.0
2010-04-15 09:50:00,53.66,53.7,53.55,53.7,55800.0,50.9073,50.9453,50.803,50.9453,55800.0
2010-04-15 10:00:00,53.68,53.88,53.65,53.75,390200.0,50.9263,51.116,50.8978,50.9927,390200.0
2010-04-15 10:10:00,53.75,53.82,53.7,53.75,74100.0,50.9927,51.0591,50.9453,50.9927,74100.0
2010-04-15 10:20:00,53.75,53.99,53.62,53.95,152100.0,50.9927,51.2204,50.8694,51.1824,152100.0
2010-04-15 10:30:00,53.95,53.98,53.78,53.82,50400.0,51.1824,51.2109,51.0212,51.0591,50400.0
2010-04-15 10:40:00,53.83,53.83,53.76,53.79,56200.0,51.0686,51.0686,51.0022,51.0306,56200.0
2010-04-15 10:50:00,53.8,53.99,53.79,53.97,66400.0,51.0401,51.2204,51.0306,51.2014,66400.0
2010-04-15 11:00:00,53.97,53.97,53.92,53.94,54400.0,51.2014,51.2014,51.154,51.173,54400.0
2010-04-15 11:10:00,53.94,53.94,53.87,53.89,77000.0,51.173,51.173,51.1065,51.1255,77000.0
2010-04-15 11:20:00,53.89,53.9,53.81,53.88,37400.0,51.1255,51.135,51.0496,51.116,37400.0
2010-04-15 11:30:00,53.88,53.9,53.79,53.85,64200.0,51.116,51.135,51.0306,51.0876,64200.0
2010-04-15 11:40:00,53.85,53.87,53.77,53.78,42900.0,51.0876,51.1065,51.0117,51.0212,42900.0
2010-04-15 11:50:00,53.79,53.83,53.76,53.82,39200.0,51.0306,51.0686,51.0022,51.0591,39200.0
2010-04-15 12:00:00,53.82,53.82,53.75,53.78,27000.0,51.0591,51.0591,50.9927,51.0212,27000.0
2010-04-15 12:10:00,53.78,53.78,53.75,53.77,40100.0,51.0212,51.0212,50.9927,51.0117,40100.0
2010-04-15 12:20:00,53.77,53.85,53.76,53.84,45800.0,51.0117,51.0876,51.0022,51.0781,45800.0
2010-04-15 12:30:00,53.84,53.86,53.81,53.86,39000.0,51.0781,51.0971,51.0496,51.0971,39000.0
2010-04-15 12:40:00,53.86,53.92,53.86,53.92,49900.0,51.0971,51.154,51.0971,51.154,49900.0
2010-04-15 12:50:00,53.92,53.95,53.91,53.92,52800.0,51.154,51.1824,51.1445,51.154,52800.0
2010-04-15 13:00:00,53.91,53.92,53.87,53.91,38800.0,51.1445,51.154,51.1065,51.1445,38800.0
2010-04-15 13:10:00,53.91,54.05,53.9,54.03,74500.0,51.1445,51.2773,51.135,51.2583,74500.0
2010-04-15 13:20:00,54.03,54.05,54.0,54.02,44800.0,51.2583,51.2773,51.2299,51.2488,44800.0
2010-04-15 13:30:00,54.02,54.1,54.01,54.07,56100.0,51.2488,51.3247,51.2394,51.2963,56100.0
2010-04-15 13:40:00,54.08,54.13,54.06,54.1,71700.0,51.3058,51.3532,51.2868,51.3247,71700.0
2010-04-15 13:50:00,54.1,54.15,54.08,54.13,43100.0,51.3247,51.3722,51.3058,51.3532,43100.0
2010-04-15 14:00:00,54.13,54.13,54.05,54.05,46500.0,51.3532,51.3532,51.2773,51.2773,46500.0
2010-04-15 14:10:00,54.05,54.06,54.0,54.0,51100.0,51.2773,51.2868,51.2299,51.2299,51100.0
2010-04-15 14:20:00,54.0,54.03,54.0,54.03,51800.0,51.2299,51.2583,51.2299,51.2583,51800.0
2010-04-15 14:30:00,54.03,54.04,54.0,54.01,63100.0,51.2583,51.2678,51.2299,51.2394,63100.0
2010-04-15 14:40:00,54.01,54.09,54.0,54.05,65200.0,51.2394,51.3153,51.2299,51.2773,65200.0
2010-04-15 14:50:00,54.04,54.12,54.03,54.09,63900.0,51.2678,51.3437,51.2583,51.3153,63900.0
2010-04-15 15:00:00,54.09,54.1,54.03,54.06,134600.0,51.3153,51.3247,51.2583,51.2868,134600.0
2010-04-15 15:10:00,54.06,54.11,54.01,54.03,115800.0,51.2868,51.3342,51.2394,51.2583,115800.0
2010-04-15 15:20:00,54.03,54.05,54.01,54.02,89900.0,51.2583,51.2773,51.2394,51.2488,89900.0
2010-04-15 15:30:00,54.02,54.04,53.99,54.01,148700.0,51.2488,51.2678,51.2204,51.2394,148700.0
2010-04-15 15:40:00,54.01,54.06,54.0,54.03,180900.0,51.2394,51.2868,51.2299,51.2583,180900.0
2010-04-15 15:50:00,54.03,54.12,54.02,54.11,284700.0,51.2583,51.3437,51.2488,51.3342,284700.0
2010-04-16 09:30:00,53.98,53.98,53.69,53.89,298600.0,51.2109,51.2109,50.9358,51.1255,298600.0
2010-04-16 09:40:00,53.86,53.88,53.49,53.52,63200.0,51.0971,51.116,50.746,50.7745,63200.0
2010-04-16 09:50:00,53.52,53.53,53.25,53.38,55000.0,50.7745,50.784,50.5183,50.6417,55000.0
2010-04-16 10:00:00,53.38,53.41,53.27,53.39,109000.0,50.6417,50.6701,50.5373,50.6512,109000.0
2010-04-16 10:10:00,53.39,53.57,53.38,53.55,178100.0,50.6512,50.8219,50.6417,50.803,178100.0
2010-04-16 10:20:00,53.54,53.63,53.47,53.6,91200.0,50.7935,50.8789,50.7271,50.8504,91200.0
2010-04-16 10:30:00,53.59,53.62,53.25,53.3,160100.0,50.8409,50.8694,50.5183,50.5658,160100.0
2010-04-16 10:40:00,53.3,53.49,53.21,53.23,54900.0,50.5658,50.746,50.4804,50.4994,54900.0
2010-04-16 10:50:00,53.23,53.23,52.98,53.1,84000.0,50.4994,50.4994,50.2622,50.376,84000.0
2010-04-16 11:00:00,53.09,53.12,52.99,52.99,30400.0,50.3666,50.395,50.2717,50.2717,30400.0
2010-04-16 11:10:00,52.98,53.12,52.93,52.97,116000.0,50.2622,50.395,50.2148,50.2527,116000.0
2010-04-16 11:20:00,52.97,53.07,52.94,53.0,66900.0,50.2527,50.3476,50.2242,50.2812,66900.0
2010-04-16 11:30:00,53.0,53.19,52.98,53.19,140700.0,50.2812,50.4614,50.2622,50.4614,140700.0
2010-04-16 11:40:00,53.19,53.26,53.17,53.24,111200.0,50.4614,50.5278,50.4425,50.5089,111200.0
2010-04-16 11:50:00,53.24,53.26,53.13,53.13,69600.0,50.5089,50.5278,50.4045,50.4045,69600.0
2010-04-16 12:00:00,53.14,53.15,52.95,53.05,56400.0,50.414,50.4235,50.2337,50.3286,56400.0
2010-04-16 12:10:00,53.05,53.07,52.87,52.88,46000.0,50.3286,50.3476,50.1578,50.1673,46000.0
2010-04-16 12:20:00,52.87,52.9,52.85,52.89,49800.0,50.1578,50.1863,50.1389,50.1768,49800.0
2010-04-16 12:30:00,52.88,52.93,52.72,52.72,61400.0,50.1673,50.2148,50.0155,50.0155,61400.0
2010-04-16 12:40:00,52.7,52.86,52.66,52.83,36600.0,49.9966,50.1484,49.9586,50.1199,36600.0
2010-04-16 12:50:00,52.82,52.93,52.81,52.85,55600.0,50.1104,50.2148,50.1009,50.1389,55600.0
2010-04-16 13:00:00,52.85,52.98,52.84,52.98,34700.0,50.1389,50.2622,50.1294,50.2622,34700.0
2010-04-16 13:10:00,52.97,52.98,52.87,52.87,67300.0,50.2527,50.2622,50.1578,50.1578,67300.0
2010-04-16 13:20:00,52.89,52.9,52.81,52.81,23900.0,50.1768,50.1863,50.1009,50.1009,23900.0
2010-04-16 13:30:00,52.81,52.82,52.74,52.76,28900.0,50.1009,50.1104,50.0345,50.0535,28900.0
2010-04-16 13:40:00,52.76,52.83,52.69,52.72,59000.0,50.0535,50.1199,49.9871,50.0155,59000.0
2010-04-16 13:50:00,52.71,52.86,52.69,52.84,41600.0,50.006,50.1484,49.9871,50.1294,41600.0
2010-04-16 14:00:00,52.83,52.95,52.81,52.92,59200.0,50.1199,50.2337,50.1009,50.2053,59200.0
2010-04-16 14:10:00,52.92,52.98,52.83,52.94,172000.0,50.2053,50.2622,50.1199,50.2242,172000.0
2010-04-16 14:20:00,52.91,52.95,52.89,52.93,39700.0,50.1958,50.2337,50.1768,50.2148,39700.0
2010-04-16 14:30:00,52.92,52.97,52.87,52.97,103000.0,50.2053,50.2527,50.1578,50.2527,103000.0
2010-04-16 14:40:00,52.97,53.14,52.96,53.09,57800.0,50.2527,50.414,50.2432,50.3666,57800.0
2010-04-16 14:50:00,53.09,53.21,53.08,53.15,94900.0,50.3666,50.4804,50.3571,50.4235,94900.0
2010-04-16 15:00:00,53.15,53.22,53.14,53.19,114100.0,50.4235,50.4899,50.414,50.4614,114100.0
2010-04-16 15:10:00,53.19,53.28,53.18,53.24,90100.0,50.4614,50.5468,50.4519,50.5089,90100.0
2010-04-16 15:20:00,53.24,53.28,53.11,53.2,151600.0,50.5089,50.5468,50.3855,50.4709,151600.0
2010-04-16 15:30:00,53.19,53.33,53.15,53.31,95600.0,50.4614,50.5942,50.4235,50.5753,95600.0
2010-04-16 15:40:00,53.31,53.37,53.24,53.32,164500.0,50.5753,50.6322,50.5089,50.5848,164500.0
2010-04-16 15:50:00,53.32,53.33,53.24,53.26,271300.0,50.5848,50.5942,50.5089,50.5278,271300.0
2010-04-19 09:30:00,53.25,53.4,53.06,53.06,74000.0,50.5183,50.6607,50.3381,50.3381,74000.0
2010-04-19 09:40:00,53.07,53.32,53.06,53.3,48300.0,50.3476,50.5848,50.3381,50.5658,48300.0
2010-04-19 09:50:00,53.3,53.39,53.26,53.26,45900.0,50.5658,50.6512,50.5278,50.5278,45900.0
2010-04-19 10:00:00,53.26,53.34,53.22,53.3,45100.0,50.5278,50.6037,50.4899,50.5658,45100.0
2010-04-19 10:10:00,53.31,53.38,53.27,53.3,47000.0,50.5753,50.6417,50.5373,50.5658,47000.0
2010-04-19 10:20:00,53.29,53.37,53.28,53.36,54000.0,50.5563,50.6322,50.5468,50.6227,54000.0
2010-04-19 10:30:00,53.36,53.39,53.3,53.35,32400.0,50.6227,50.6512,50.5658,50.6132,32400.0
2010-04-19 10:40:00,53.35,53.49,53.34,53.46,24000.0,50.6132,50.746,50.6037,50.7176,24000.0
2010-04-19 10:50:00,53.47,53.55,53.4,53.5,39100.0,50.7271,50.803,50.6607,50.7555,39100.0
2010-04-19 11:00:00,53.51,53.51,53.4,53.4,32500.0,50.765,50.765,50.6607,50.6607,32500.0
2010-04-19 11:10:00,53.4,53.49,53.35,53.49,26700.0,50.6607,50.746,50.6132,50.746,26700.0
2010-04-19 11:20:00,53.46,53.49,53.36,53.38,26600.0,50.7176,50.746,50.6227,50.6417,26600.0
2010-04-19 11:30:00,53.38,53.44,53.36,53.36,24300.0,50.6417,50.6986,50.6227,50.6227,24300.0
2010-04-19 11:40:00,53.37,53.39,53.27,53.34,39900.0,50.6322,50.6512,50.5373,50.6037,39900.0
2010-04-19 11:50:00,53.35,53.35,53.15,53.2,61500.0,50.6132,50.6132,50.4235,50.4709,61500.0
2010-04-19 12:00:00,53.21,53.27,53.18,53.18,36000.0,50.4804,50.5373,50.4519,50.4519,36000.0
2010-04-19 12:10:00,53.21,53.23,53.05,53.09,62800.0,50.4804,50.4994,50.3286,50.3666,62800.0
2010-04-19 12:20:00,53.09,53.12,53.01,53.01,42300.0,50.3666,50.395,50.2907,50.2907,42300.0
2010-04-19 12:30:00,53.0,53.04,52.96,52.99,30100.0,50.2812,50.3191,50.2432,50.2717,30100.0
2010-04-19 12:40:00,52.99,53.0,52.96,52.99,15200.0,50.2717,50.2812,50.2432,50.2717,15200.0
2010-04-19 12:50:00,52.99,52.99,52.95,52.95,16800.0,50.2717,50.2717,50.2337,50.2337,16800.0
2010-04-19 13:00:00,52.95,52.99,52.93,52.97,17200.0,50.2337,50.2717,50.2148,50.2527,17200.0
2010-04-19 13:10:00,52.97,53.02,52.92,52.97,19000.0,50.2527,50.3001,50.2053,50.2527,19000.0
2010-04-19 13:20:00,52.96,53.02,52.96,52.99,20000.0,50.2432,50.3001,50.2432,50.2717,20000.0
2010-04-19 13:30:00,52.99,53.0,52.9,52.92,18900.0,50.2717,50.2812,50.1863,50.2053,18900.0
2010-04-19 13:40:00,52.9,52.95,52.86,52.87,40900.0,50.1863,50.2337,50.1484,50.1578,40900.0
2010-04-19 13:50:00,52.86,52.9,52.83,52.87,22600.0,50.1484,50.1863,50.1199,50.1578,22600.0
2010-04-19 14:00:00,52.87,52.95,52.81,52.94,41000.0,50.1578,50.2337,50.1009,50.2242,41000.0
2010-04-19 14:10:00,52.94,53.0,52.92,52.95,51200.0,50.2242,50.2812,50.2053,50.2337,51200.0
2010-04-19 14:20:00,52.96,53.06,52.94,53.04,40800.0,50.2432,50.3381,50.2242,50.3191,40800.0
2010-04-19 14:30:00,53.05,53.08,53.01,53.04,52700.0,50.3286,50.3571,50.2907,50.3191,52700.0
2010-04-19 14:40:00,53.04,53.08,52.98,53.04,89300.0,50.3191,50.3571,50.2622,50.3191,89300.0
2010-04-19 14:50:00,53.06,53.13,53.04,53.12,88200.0,50.3381,50.4045,50.3191,50.395,88200.0
2010-04-19 15:00:00,53.11,53.21,53.11,53.19,59600.0,50.3855,50.4804,50.3855,50.4614,59600.0
2010-04-19 15:10:00,53.19,53.21,53.13,53.14,71500.0,50.4614,50.4804,50.4045,50.414,71500.0
2010-04-19 15:20:00,53.13,53.25,53.13,53.2,73200.0,50.4045,50.5183,50.4045,50.4709,73200.0
2010-04-19 15:30:00,53.21,53.21,53.16,53.17,59400.0,50.4804,50.4804,50.433,50.4425,59400.0
2010-04-19 15:40:00,53.18,53.29,53.16,53.28,91400.0,50.4519,50.5563,50.433,50.5468,91400.0
2010-04-19 15:50:00,53.29,53.43,53.26,53.4,185700.0,50.5563,50.6891,50.5278,50.6607,185700.0
2010-04-20 09:30:00,53.82,54.61,53.81,54.45,2457900.0,51.0591,51.8086,51.0496,51.6568,2457900.0
2010-04-20 09:40:00,54.47,54.94,54.44,54.79,245200.0,51.6758,52.1217,51.6473,51.9793,245200.0
2010-04-20 09:50:00,54.79,54.82,54.55,54.66,146700.0,51.9793,52.0078,51.7517,51.856,146700.0
2010-04-20 10:00:00,54.67,54.94,54.64,54.86,116700.0,51.8655,52.1217,51.837,52.0458,116700.0
2010-04-20 10:10:00,54.87,54.87,54.52,54.52,166800.0,52.0552,52.0552,51.7232,51.7232,166800.0
2010-04-20 10:20:00,54.54,54.65,54.35,54.65,202200.0,51.7422,51.8465,51.5619,51.8465,202200.0
2010-04-20 10:30:00,54.65,54.8,54.56,54.65,135700.0,51.8465,51.9888,51.7611,51.8465,135700.0
2010-04-20 10:40:00,54.66,54.68,54.57,54.6,238200.0,51.856,51.875,51.7706,51.7991,238200.0
2010-04-20 10:50:00,54.6,54.7,54.6,54.63,114300.0,51.7991,51.894,51.7991,51.8276,114300.0
2010-04-20 11:00:00,54.62,54.69,54.55,54.6,64400.0,51.8181,51.8845,51.7517,51.7991,64400.0
2010-04-20 11:10:00,54.59,54.67,54.56,54.64,63600.0,51.7896,51.8655,51.7611,51.837,63600.0
2010-04-20 11:20:00,54.64,54.69,54.58,54.64,63400.0,51.837,51.8845,51.7801,51.837,63400.0
2010-04-20 11:30:00,54.65,54.65,54.52,54.55,101500.0,51.8465,51.8465,51.7232,51.7517,101500.0
2010-04-20 11:40:00,54.55,54.63,54.54,54.55,48300.0,51.7517,51.8276,51.7422,51.7517,48300.0
2010-04-20 11:50:00,54.56,54.56,54.44,54.46,90100.0,51.7611,51.7611,51.6473,51.6663,90100.0
2010-04-20 12:00:00,54.47,54.48,54.34,54.39,80600.0,51.6758,51.6852,51.5524,51.5999,80600.0
2010-04-20 12:10:00,54.39,54.43,54.32,54.38,77500.0,51.5999,51.6378,51.5335,51.5904,77500.0
2010-04-20 12:20:00,54.38,54.42,54.36,54.37,88300.0,51.5904,51.6283,51.5714,51.5809,88300.0
2010-04-20 12:30:00,54.4,54.41,54.27,54.27,68300.0,51.6094,51.6188,51.486,51.486,68300.0
2010-04-20 12:40:00,54.27,54.36,54.23,54.32,88700.0,51.486,51.5714,51.4481,51.5335,88700.0
2010-04-20 12:50:00,54.31,54.35,54.25,54.3,43500.0,51.524,51.5619,51.467,51.5145,43500.0
2010-04-20 13:00:00,54.3,54.32,54.19,54.22,49900.0,51.5145,51.5335,51.4101,51.4386,49900.0
2010-04-20 13:10:00,54.22,54.24,54.17,54.18,64700.0,51.4386,51.4576,51.3912,51.4006,64700.0
2010-04-20 13:20:00,54.17,54.25,54.16,54.16,43300.0,51.3912,51.467,51.3817,51.3817,43300.0
2010-04-20 13:30:00,54.16,54.18,54.08,54.16,112500.0,51.3817,51.4006,51.3058,51.3817,112500.0
2010-04-20 13:40:00,54.17,54.17,54.09,54.14,36800.0,51.3912,51.3912,51.3153,51.3627,36800.0
2010-04-20 13:50:00,54.14,54.26,54.14,54.15,40200.0,51.3627,51.4765,51.3627,51.3722,40200.0
2010-04-20 14:00:00,54.16,54.25,54.14,54.25,45400.0,51.3817,51.467,51.3627,51.467,45400.0
2010-04-20 14:10:00,54.24,54.35,54.24,54.3,67000.0,51.4576,51.5619,51.4576,51.5145,67000.0
2010-04-20 14:20:00,54.29,54.34,54.25,54.29,36600.0,51.505,51.5524,51.467,51.505,36600.0
2010-04-20 14:30:00,54.31,54.31,54.24,54.27,41100.0,51.524,51.524,51.4576,51.486,41100.0
2010-04-20 14:40:00,54.26,54.28,54.23,54.26,53400.0,51.4765,51.4955,51.4481,51.4765,53400.0
2010-04-20 14:50:00,54.26,54.32,54.24,54.32,52100.0,51.4765,51.5335,51.4576,51.5335,52100.0
2010-04-20 15:00:00,54.31,54.38,54.23,54.24,85500.0,51.524,51.5904,51.4481,51.4576,85500.0
2010-04-20 15:10:00,54.23,54.24,54.14,54.14,39900.0,51.4481,51.4576,51.3627,51.3627,39900.0
2010-04-20 15:20:00,54.14,54.15,54.1,54.1,96000.0,51.3627,51.3722,51.3247,51.3247,96000.0
2010-04-20 15:30:00,54.1,54.2,54.07,54.19,98100.0,51.3247,51.4196,51.2963,51.4101,98100.0
2010-04-20 15:40:00,54.2,54.2,54.09,54.15,241700.0,51.4196,51.4196,51.3153,51.3722,241700.0
2010-04-20 15:50:00,54.16,54.23,54.15,54.23,234300.0,51.3817,51.4481,51.3722,51.4481,234300.0
2010-04-21 09:30:00,54.14,54.55,53.99,54.13,95500.0,51.3627,51.7517,51.2204,51.3532,95500.0
2010-04-21 09:40:00,54.13,54.37,54.13,54.21,49600.0,51.3532,51.5809,51.3532,51.4291,49600.0
2010-04-21 09:50:00,54.18,54.21,54.0,54.0,30500.0,51.4006,51.4291,51.2299,51.2299,30500.0
2010-04-21 10:00:00,54.01,54.04,53.96,54.01,47000.0,51.2394,51.2678,51.1919,51.2394,47000.0
2010-04-21 10:10:00,54.01,54.03,53.92,53.95,106000.0,51.2394,51.2583,51.154,51.1824,106000.0
2010-04-21 10:20:00,53.94,53.95,53.79,53.84,38700.0,51.173,51.1824,51.0306,51.0781,38700.0
2010-04-21 10:30:00,53.84,53.93,53.83,53.87,62200.0,51.0781,51.1635,51.0686,51.1065,62200.0
2010-04-21 10:40:00,53.86,53.92,53.86,53.89,43500.0,51.0971,51.154,51.0971,51.1255,43500.0
2010-04-21 10:50:00,53.89,53.9,53.78,53.81,44900.0,51.1255,51.135,51.0212,51.0496,44900.0
2010-04-21 11:00:00,53.82,53.9,53.77,53.85,66000.0,51.0591,51.135,51.0117,51.0876,66000.0
2010-04-21 11:10:00,53.84,53.9,53.84,53.89,43000.0,51.0781,51.135,51.0781,51.1255,43000.0
2010-04-21 11:20:00,53.9,53.91,53.65,53.68,49700.0,51.135,51.1445,50.8978,50.9263,49700.0
2010-04-21 11:30:00,53.68,53.68,53.53,53.54,71600.0,50.9263,50.9263,50.784,50.7935,71600.0
2010-04-21 11:40:00,53.54,53.55,53.48,53.52,237200.0,50.7935,50.803,50.7365,50.7745,237200.0
2010-04-21 11:50:00,53.52,53.54,53.47,53.49,85900.0,50.7745,50.7935,50.7271,50.746,85900.0
2010-04-21 12:00:00,53.49,53.52,53.49,53.52,35700.0,50.746,50.7745,50.746,50.7745,35700.0
2010-04-21 12:10:00,53.52,53.52,53.44,53.44,86900.0,50.7745,50.7745,50.6986,50.6986,86900.0
2010-04-21 12:20:00,53.44,53.44,53.31,53.34,221000.0,50.6986,50.6986,50.5753,50.6037,221000.0
2010-04-21 12:30:00,53.34,53.44,53.25,53.34,322800.0,50.6037,50.6986,50.5183,50.6037,322800.0
2010-04-21 12:40:00,53.34,53.35,53.26,53.28,140500.0,50.6037,50.6132,50.5278,50.5468,140500.0
2010-04-21 12:50:00,53.28,53.31,53.27,53.29,37200.0,50.5468,50.5753,50.5373,50.5563,37200.0
2010-04-21 13:00:00,53.29,53.33,53.22,53.26,174700.0,50.5563,50.5942,50.4899,50.5278,174700.0
2010-04-21 13:10:00,53.27,53.29,53.21,53.25,70800.0,50.5373,50.5563,50.4804,50.5183,70800.0
2010-04-21 13:20:00,53.26,53.31,53.2,53.23,51200.0,50.5278,50.5753,50.4709,50.4994,51200.0
2010-04-21 13:30:00,53.23,53.32,53.21,53.28,91400.0,50.4994,50.5848,50.4804,50.5468,91400.0
2010-04-21 13:40:00,53.28,53.33,53.28,53.32,86700.0,50.5468,50.5942,50.5468,50.5848,86700.0
2010-04-21 13:50:00,53.32,53.34,53.26,53.33,145800.0,50.5848,50.6037,50.5278,50.5942,145800.0
2010-04-21 14:00:00,53.34,53.55,53.33,53.45,90900.0,50.6037,50.803,50.5942,50.7081,90900.0
2010-04-21 14:10:00,53.45,53.49,53.38,53.39,214500.0,50.7081,50.746,50.6417,50.6512,214500.0
2010-04-21 14:20:00,53.39,53.42,53.31,53.34,89500.0,50.6512,50.6796,50.5753,50.6037,89500.0
2010-04-21 14:30:00,53.34,53.37,53.26,53.27,115100.0,50.6037,50.6322,50.5278,50.5373,115100.0
2010-04-21 14:40:00,53.27,53.31,53.14,53.18,274600.0,50.5373,50.5753,50.414,50.4519,274600.0
2010-04-21 14:50:00,53.18,53.25,53.17,53.23,101900.0,50.4519,50.5183,50.4425,50.4994,101900.0
2010-04-21 15:00:00,53.23,53.28,53.21,53.23,165900.0,50.4994,50.5468,50.4804,50.4994,165900.0
2010-04-21 15:10:00,53.24,53.26,53.22,53.23,239400.0,50.5089,50.5278,50.4899,50.4994,239400.0
2010-04-21 15:20:00,53.24,53.24,53.21,53.22,140800.0,50.5089,50.5089,50.4804,50.4899,140800.0
2010-04-21 15:30:00,53.21,53.26,53.19,53.25,337600.0,50.4804,50.5278,50.4614,50.5183,337600.0
2010-04-21 15:40:00,53.25,53.36,53.22,53.36,282900.0,50.5183,50.6227,50.4899,50.6227,282900.0
2010-04-21 15:50:00,53.36,53.59,53.36,53.54,440200.0,50.6227,50.8409,50.6227,50.7935,440200.0
2010-04-22 09:30:00,53.47,53.47,52.83,52.85,110100.0,50.7271,50.7271,50.1199,50.1389,110100.0
2010-04-22 09:40:00,52.84,52.84,52.56,52.62,108200.0,50.1294,50.1294,49.8637,49.9207,108200.0
2010-04-22 09:50:00,52.61,53.06,52.61,53.01,158500.0,49.9112,50.3381,49.9112,50.2907,158500.0
2010-04-22 10:00:00,52.99,53.12,52.88,52.88,94000.0,50.2717,50.395,50.1673,50.1673,94000.0
2010-04-22 10:10:00,52.87,52.97,52.82,52.87,75900.0,50.1578,50.2527,50.1104,50.1578,75900.0
2010-04-22 10:20:00,52.87,53.26,52.87,53.18,71900.0,50.1578,50.5278,50.1578,50.4519,71900.0
2010-04-22 10:30:00,53.18,53.21,53.06,53.09,64100.0,50.4519,50.4804,50.3381,50.3666,64100.0
2010-04-22 10:40:00,53.09,53.09,52.97,53.05,51000.0,50.3666,50.3666,50.2527,50.3286,51000.0
2010-04-22 10:50:00,53.05,53.08,53.02,53.04,41100.0,50.3286,50.3571,50.3001,50.3191,41100.0
2010-04-22 11:00:00,53.04,53.3,53.01,53.28,54800.0,50.3191,50.5658,50.2907,50.5468,54800.0
2010-04-22 11:10:00,53.29,53.36,53.08,53.08,81600.0,50.5563,50.6227,50.3571,50.3571,81600.0
2010-04-22 11:20:00,53.07,53.29,53.04,53.27,84600.0,50.3476,50.5563,50.3191,50.5373,84600.0
2010-04-22 11:30:00,53.26,53.31,53.07,53.08,105000.0,50.5278,50.5753,50.3476,50.3571,105000.0
2010-04-22 11:40:00,53.07,53.07,52.84,52.88,89600.0,50.3476,50.3476,50.1294,50.1673,89600.0
2010-04-22 11:50:00,52.89,52.94,52.84,52.91,108100.0,50.1768,50.2242,50.1294,50.1958,108100.0
2010-04-22 12:00:00,52.9,52.93,52.85,52.92,46300.0,50.1863,50.2148,50.1389,50.2053,46300.0
2010-04-22 12:10:00,52.92,53.03,52.91,53.01,49400.0,50.2053,50.3096,50.1958,50.2907,49400.0
2010-04-22 12:20:00,53.0,53.01,52.92,52.92,51100.0,50.2812,50.2907,50.2053,50.2053,51100.0
2010-04-22 12:30:00,52.93,52.93,52.86,52.9,41100.0,50.2148,50.2148,50.1484,50.1863,41100.0
2010-04-22 12:40:00,52.89,52.9,52.81,52.83,36300.0,50.1768,50.1863,50.1009,50.1199,36300.0
2010-04-22 12:50:00,52.84,52.94,52.81,52.92,53900.0,50.1294,50.2242,50.1009,50.2053,53900.0
2010-04-22 13:00:00,52.92,52.99,52.89,52.97,79800.0,50.2053,50.2717,50.1768,50.2527,79800.0
2010-04-22 13:10:00,52.98,53.15,52.98,53.14,48700.0,50.2622,50.4235,50.2622,50.414,48700.0
2010-04-22 13:20:00,53.15,53.18,53.04,53.08,55600.0,50.4235,50.4519,50.3191,50.3571,55600.0
2010-04-22 13:30:00,53.08,53.09,52.97,53.0,24100.0,50.3571,50.3666,50.2527,50.2812,24100.0
2010-04-22 13:40:00,52.98,53.0,52.9,52.95,63900.0,50.2622,50.2812,50.1863,50.2337,63900.0
2010-04-22 13:50:00,52.95,53.09,52.94,53.08,61100.0,50.2337,50.3666,50.2242,50.3571,61100.0
2010-04-22 14:00:00,53.07,53.14,53.07,53.12,70400.0,50.3476,50.414,50.3476,50.395,70400.0
2010-04-22 14:10:00,53.12,53.16,53.1,53.16,39600.0,50.395,50.433,50.376,50.433,39600.0
2010-04-22 14:20:00,53.17,53.17,53.12,53.17,80600.0,50.4425,50.4425,50.395,50.4425,80600.0
2010-04-22 14:30:00,53.17,53.22,53.14,53.18,128500.0,50.4425,50.4899,50.414,50.4519,128500.0
2010-04-22 14:40:00,53.17,53.18,53.1,53.12,33100.0,50.4425,50.4519,50.376,50.395,33100.0
2010-04-22 14:50:00,53.13,53.19,53.11,53.14,49300.0,50.4045,50.4614,50.3855,50.414,49300.0
2010-04-22 15:00:00,53.15,53.17,53.09,53.16,46200.0,50.4235,50.4425,50.3666,50.433,46200.0
2010-04-22 15:10:00,53.16,53.22,53.16,53.17,139900.0,50.433,50.4899,50.433,50.4425,139900.0
2010-04-22 15:20:00,53.17,53.3,53.16,53.3,96200.0,50.4425,50.5658,50.433,50.5658,96200.0
2010-04-22 15:30:00,53.29,53.34,53.28,53.33,110200.0,50.5563,50.6037,50.5468,50.5942,110200.0
2010-04-22 15:40:00,53.33,53.44,53.3,53.4,353500.0,50.5942,50.6986,50.5658,50.6607,353500.0
2010-04-22 15:50:00,53.4,53.48,53.39,53.43,219700.0,50.6607,50.7365,50.6512,50.6891,219700.0
2010-04-23 09:30:00,53.41,53.5,53.2,53.35,48900.0,50.6701,50.7555,50.4709,50.6132,48900.0
2010-04-23 09:40:00,53.37,53.41,53.15,53.33,70500.0,50.6322,50.6701,50.4235,50.5942,70500.0
2010-04-23 09:50:00,53.35,53.5,53.26,53.47,45100.0,50.6132,50.7555,50.5278,50.7271,45100.0
2010-04-23 10:00:00,53.48,53.64,53.44,53.49,73000.0,50.7365,50.8883,50.6986,50.746,73000.0
2010-04-23 10:10:00,53.49,53.55,53.37,53.4,75500.0,50.746,50.803,50.6322,50.6607,75500.0
2010-04-23 10:20:00,53.39,53.42,53.28,53.29,55300.0,50.6512,50.6796,50.5468,50.5563,55300.0
2010-04-23 10:30:00,53.3,53.48,53.26,53.48,45000.0,50.5658,50.7365,50.5278,50.7365,45000.0
2010-04-23 10:40:00,53.47,53.59,53.34,53.34,57200.0,50.7271,50.8409,50.6037,50.6037,57200.0
2010-04-23 10:50:00,53.32,53.37,53.28,53.33,54800.0,50.5848,50.6322,50.5468,50.5942,54800.0
2010-04-23 11:00:00,53.33,53.35,53.17,53.22,79400.0,50.5942,50.6132,50.4425,50.4899,79400.0
2010-04-23 11:10:00,53.22,53.56,53.21,53.51,38600.0,50.4899,50.8124,50.4804,50.765,38600.0
2010-04-23 11:20:00,53.51,53.52,53.34,53.42,32700.0,50.765,50.7745,50.6037,50.6796,32700.0
2010-04-23 11:30:00,53.42,53.44,53.32,53.37,54600.0,50.6796,50.6986,50.5848,50.6322,54600.0
2010-04-23 11:40:00,53.36,53.37,53.27,53.35,21500.0,50.6227,50.6322,50.5373,50.6132,21500.0
2010-04-23 11:50:00,53.36,53.41,53.3,53.37,35000.0,50.6227,50.6701,50.5658,50.6322,35000.0
2010-04-23 12:00:00,53.37,53.47,53.36,53.46,31000.0,50.6322,50.7271,50.6227,50.7176,31000.0
2010-04-23 12:10:00,53.46,53.52,53.43,53.5,45600.0,50.7176,50.7745,50.6891,50.7555,45600.0
2010-04-23 12:20:00,53.49,53.58,53.47,53.58,38500.0,50.746,50.8314,50.7271,50.8314,38500.0
2010-04-23 12:30:00,53.58,53.58,53.42,53.43,34300.0,50.8314,50.8314,50.6796,50.6891,34300.0
2010-04-23 12:40:00,53.44,53.47,53.43,53.45,33000.0,50.6986,50.7271,50.6891,50.7081,33000.0
2010-04-23 12:50:00,53.44,53.54,53.44,53.54,55100.0,50.6986,50.7935,50.6986,50.7935,55100.0
2010-04-23 13:00:00,53.52,53.57,53.51,53.52,26400.0,50.7745,50.8219,50.765,50.7745,26400.0
2010-04-23 13:10:00,53.52,53.55,53.48,53.49,16700.0,50.7745,50.803,50.7365,50.746,16700.0
2010-04-23 13:20:00,53.49,53.6,53.49,53.56,31900.0,50.746,50.8504,50.746,50.8124,31900.0
2010-04-23 13:30:00,53.56,53.56,53.5,53.54,27600.0,50.8124,50.8124,50.7555,50.7935,27600.0
2010-04-23 13:40:00,53.54,53.56,53.48,53.56,37000.0,50.7935,50.8124,50.7365,50.8124,37000.0
2010-04-23 13:50:00,53.56,53.57,53.52,53.52,27300.0,50.8124,50.8219,50.7745,50.7745,27300.0
2010-04-23 14:00:00,53.51,53.55,53.49,53.52,35200.0,50.765,50.803,50.746,50.7745,35200.0
2010-04-23 14:10:00,53.52,53.55,53.52,53.53,39500.0,50.7745,50.803,50.7745,50.784,39500.0
2010-04-23 14:20:00,53.52,53.58,53.51,53.57,68700.0,50.7745,50.8314,50.765,50.8219,68700.0
2010-04-23 14:30:00,53.55,53.57,53.51,53.57,53300.0,50.803,50.8219,50.765,50.8219,53300.0
2010-04-23 14:40:00,53.57,53.65,53.55,53.65,45900.0,50.8219,50.8978,50.803,50.8978,45900.0
2010-04-23 14:50:00,53.65,53.73,53.6,53.71,86000.0,50.8978,50.9737,50.8504,50.9547,86000.0
2010-04-23 15:00:00,53.73,53.73,53.63,53.64,40900.0,50.9737,50.9737,50.8789,50.8883,40900.0
2010-04-23 15:10:00,53.63,53.67,53.59,53.66,75900.0,50.8789,50.9168,50.8409,50.9073,75900.0
2010-04-23 15:20:00,53.66,53.71,53.61,53.61,130800.0,50.9073,50.9547,50.8599,50.8599,130800.0
2010-04-23 15:30:00,53.62,53.65,53.58,53.59,218100.0,50.8694,50.8978,50.8314,50.8409,218100.0
2010-04-23 15:40:00,53.6,53.68,53.59,53.65,243500.0,50.8504,50.9263,50.8409,50.8978,243500.0
2010-04-23 15:50:00,53.66,53.74,53.65,53.7,441300.0,50.9073,50.9832,50.8978,50.9453,441300.0
2010-04-26 09:30:00,54.81,55.0,54.32,54.46,228200.0,51.9983,52.1786,51.5335,51.6663,228200.0
2010-04-26 09:40:00,54.5,54.56,54.01,54.18,165700.0,51.7042,51.7611,51.2394,51.4006,165700.0
2010-04-26 09:50:00,54.19,54.39,54.1,54.17,94300.0,51.4101,51.5999,51.3247,51.3912,94300.0
2010-04-26 10:00:00,54.17,54.24,54.06,54.19,89500.0,51.3912,51.4576,51.2868,51.4101,89500.0
2010-04-26 10:10:00,54.19,54.36,54.19,54.29,120700.0,51.4101,51.5714,51.4101,51.505,120700.0
2010-04-26 10:20:00,54.29,54.56,54.26,54.52,136600.0,51.505,51.7611,51.4765,51.7232,136600.0
2010-04-26 10:30:00,54.53,54.58,54.37,54.42,104200.0,51.7327,51.7801,51.5809,51.6283,104200.0
2010-04-26 10:40:00,54.42,54.42,54.27,54.29,69000.0,51.6283,51.6283,51.486,51.505,69000.0
2010-04-26 10:50:00,54.3,54.35,54.25,54.29,70500.0,51.5145,51.5619,51.467,51.505,70500.0
2010-04-26 11:00:00,54.29,54.31,54.26,54.27,61600.0,51.505,51.524,51.4765,51.486,61600.0
2010-04-26 11:10:00,54.28,54.31,54.27,54.3,46300.0,51.4955,51.524,51.486,51.5145,46300.0
2010-04-26 11:20:00,54.3,54.36,54.21,54.22,129700.0,51.5145,51.5714,51.4291,51.4386,129700.0
2010-04-26 11:30:00,54.22,54.25,54.21,54.23,42000.0,51.4386,51.467,51.4291,51.4481,42000.0
2010-04-26 11:40:00,54.22,54.24,54.16,54.17,39200.0,51.4386,51.4576,51.3817,51.3912,39200.0
2010-04-26 11:50:00,54.17,54.2,54.12,54.19,45200.0,51.3912,51.4196,51.3437,51.4101,45200.0
2010-04-26 12:00:00,54.2,54.2,54.1,54.1,37700.0,51.4196,51.4196,51.3247,51.3247,37700.0
2010-04-26 12:10:00,54.11,54.11,54.02,54.06,40200.0,51.3342,51.3342,51.2488,51.2868,40200.0
2010-04-26 12:20:00,54.06,54.15,54.04,54.11,36800.0,51.2868,51.3722,51.2678,51.3342,36800.0
2010-04-26 12:30:00,54.12,54.12,54.03,54.06,40600.0,51.3437,51.3437,51.2583,51.2868,40600.0
2010-04-26 12:40:00,54.06,54.06,53.98,53.99,24400.0,51.2868,51.2868,51.2109,51.2204,24400.0
2010-04-26 12:50:00,53.98,54.06,53.94,54.06,52400.0,51.2109,51.2868,51.173,51.2868,52400.0
2010-04-26 13:00:00,54.06,54.11,53.99,53.99,35500.0,51.2868,51.3342,51.2204,51.2204,35500.0
2010-04-26 13:10:00,53.99,54.02,53.93,54.0,52400.0,51.2204,51.2488,51.1635,51.2299,52400.0
2010-04-26 13:20:00,53.98,54.01,53.92,53.93,30700.0,51.2109,51.2394,51.154,51.1635,30700.0
2010-04-26 13:30:00,53.93,54.0,53.92,53.96,48100.0,51.1635,51.2299,51.154,51.1919,48100.0
2010-04-26 13:40:00,53.96,54.03,53.96,54.01,43300.0,51.1919,51.2583,51.1919,51.2394,43300.0
2010-04-26 13:50:00,54.0,54.07,53.98,53.99,89300.0,51.2299,51.2963,51.2109,51.2204,89300.0
2010-04-26 14:00:00,53.99,54.0,53.96,53.99,49500.0,51.2204,51.2299,51.1919,51.2204,49500.0
2010-04-26 14:10:00,53.99,54.0,53.97,53.98,71000.0,51.2204,51.2299,51.2014,51.2109,71000.0
2010-04-26 14:20:00,53.97,53.97,53.86,53.88,92400.0,51.2014,51.2014,51.0971,51.116,92400.0
2010-04-26 14:30:00,53.87,53.91,53.83,53.91,95100.0,51.1065,51.1445,51.0686,51.1445,95100.0
2010-04-26 14:40:00,53.9,54.0,53.89,53.97,83600.0,51.135,51.2299,51.1255,51.2014,83600.0
2010-04-26 14:50:00,53.98,53.98,53.91,53.91,46900.0,51.2109,51.2109,51.1445,51.1445,46900.0
2010-04-26 15:00:00,53.92,54.0,53.91,54.0,87700.0,51.154,51.2299,51.1445,51.2299,87700.0
2010-04-26 15:10:00,54.0,54.02,53.93,53.97,243600.0,51.2299,51.2488,51.1635,51.2014,243600.0
2010-04-26 15:20:00,53.96,54.11,53.95,54.04,125000.0,51.1919,51.3342,51.1824,51.2678,125000.0
2010-04-26 15:30:00,54.03,54.08,54.03,54.06,151700.0,51.2583,51.3058,51.2583,51.2868,151700.0
2010-04-26 15:40:00,54.05,54.08,53.96,54.07,232600.0,51.2773,51.3058,51.1919,51.2963,232600.0
2010-04-26 15:50:00,54.06,54.09,54.02,54.02,352000.0,51.2868,51.3153,51.2488,51.2488,352000.0
2010-04-27 09:30:00,53.61,54.1,53.61,54.05,172200.0,50.8599,51.3247,50.8599,51.2773,172200.0
2010-04-27 09:40:00,54.05,54.35,54.05,54.2,173100.0,51.2773,51.5619,51.2773,51.4196,173100.0
2010-04-27 09:50:00,54.2,54.21,54.14,54.2,288300.0,51.4196,51.4291,51.3627,51.4196,288300.0
2010-04-27 10:00:00,54.2,54.32,54.16,54.3,225300.0,51.4196,51.5335,51.3817,51.5145,225300.0
2010-04-27 10:10:00,54.3,54.57,54.29,54.56,180700.0,51.5145,51.7706,51.505,51.7611,180700.0
2010-04-27 10:20:00,54.56,54.73,54.47,54.53,56900.0,51.7611,51.9224,51.6758,51.7327,56900.0
2010-04-27 10:30:00,54.53,54.8,54.49,54.79,67700.0,51.7327,51.9888,51.6947,51.9793,67700.0
2010-04-27 10:40:00,54.8,54.95,54.77,54.87,80300.0,51.9888,52.1311,51.9604,52.0552,80300.0
2010-04-27 10:50:00,54.87,55.0,54.74,54.84,296700.0,52.0552,52.1786,51.9319,52.0268,296700.0
2010-04-27 11:00:00,54.85,54.88,54.56,54.71,146200.0,52.0363,52.0647,51.7611,51.9035,146200.0
2010-04-27 11:10:00,54.71,54.71,54.55,54.61,143900.0,51.9035,51.9035,51.7517,51.8086,143900.0
2010-04-27 11:20:00,54.61,54.61,54.08,54.08,216000.0,51.8086,51.8086,51.3058,51.3058,216000.0
2010-04-27 11:30:00,54.08,54.09,53.92,53.98,107800.0,51.3058,51.3153,51.154,51.2109,107800.0
2010-04-27 11:40:00,53.97,54.04,53.77,53.77,106100.0,51.2014,51.2678,51.0117,51.0117,106100.0
2010-04-27 11:50:00,53.77,53.81,53.59,53.69,181900.0,51.0117,51.0496,50.8409,50.9358,181900.0
2010-04-27 12:00:00,53.68,53.88,53.65,53.78,50900.0,50.9263,51.116,50.8978,51.0212,50900.0
2010-04-27 12:10:00,53.79,53.95,53.65,53.95,87300.0,51.0306,51.1824,50.8978,51.1824,87300.0
2010-04-27 12:20:00,53.94,54.13,53.94,54.1,122700.0,51.173,51.3532,51.173,51.3247,122700.0
2010-04-27 12:30:00,54.1,54.24,54.09,54.16,88200.0,51.3247,51.4576,51.3153,51.3817,88200.0
2010-04-27 12:40:00,54.16,54.26,54.14,54.22,49400.0,51.3817,51.4765,51.3627,51.4386,49400.0
2010-04-27 12:50:00,54.25,54.29,54.12,54.12,63500.0,51.467,51.505,51.3437,51.3437,63500.0
2010-04-27 13:00:00,54.13,54.14,54.04,54.1,60100.0,51.3532,51.3627,51.2678,51.3247,60100.0
2010-04-27 13:10:00,54.1,54.18,54.05,54.14,80600.0,51.3247,51.4006,51.2773,51.3627,80600.0
2010-04-27 13:20:00,54.14,54.23,54.09,54.22,88800.0,51.3627,51.4481,51.3153,51.4386,88800.0
2010-04-27 13:30:00,54.22,54.3,54.2,54.29,65900.0,51.4386,51.5145,51.4196,51.505,65900.0
2010-04-27 13:40:00,54.28,54.44,54.27,54.42,80600.0,51.4955,51.6473,51.486,51.6283,80600.0
2010-04-27 13:50:00,54.43,54.53,54.37,54.42,113100.0,51.6378,51.7327,51.5809,51.6283,113100.0
2010-04-27 14:00:00,54.41,54.48,54.28,54.29,58900.0,51.6188,51.6852,51.4955,51.505,58900.0
2010-04-27 14:10:00,54.3,54.44,54.28,54.36,58400.0,51.5145,51.6473,51.4955,51.5714,58400.0
2010-04-27 14:20:00,54.36,54.39,54.27,54.37,96600.0,51.5714,51.5999,51.486,51.5809,96600.0
2010-04-27 14:30:00,54.37,54.42,54.27,54.3,106600.0,51.5809,51.6283,51.486,51.5145,106600.0
2010-04-27 14:40:00,54.29,54.33,54.17,54.26,340100.0,51.505,51.5429,51.3912,51.4765,340100.0
2010-04-27 14:50:00,54.26,54.33,54.24,54.26,209300.0,51.4765,51.5429,51.4576,51.4765,209300.0
2010-04-27 15:00:00,54.26,54.31,54.17,54.25,135300.0,51.4765,51.524,51.3912,51.467,135300.0
2010-04-27 15:10:00,54.25,54.34,54.18,54.25,184300.0,51.467,51.5524,51.4006,51.467,184300.0
2010-04-27 15:20:00,54.26,54.27,54.11,54.14,117500.0,51.4765,51.486,51.3342,51.3627,117500.0
2010-04-27 15:30:00,54.14,54.15,53.97,53.97,372400.0,51.3627,51.3722,51.2014,51.2014,372400.0
2010-04-27 15:40:00,53.98,53.98,53.71,53.75,297100.0,51.2109,51.2109,50.9547,50.9927,297100.0
2010-04-27 15:50:00,53.75,53.78,53.65,53.68,616300.0,50.9927,51.0212,50.8978,50.9263,616300.0
2010-04-28 09:30:00,57.02,57.4,54.98,55.11,888100.0,54.095,54.4555,52.1596,52.2829,888100.0
2010-04-28 09:40:00,55.11,55.65,55.1,55.65,503200.0,52.2829,52.7952,52.2734,52.7952,503200.0
2010-04-28 09:50:00,55.65,55.65,55.32,55.47,288700.0,52.7952,52.7952,52.4822,52.6245,288700.0
2010-04-28 10:00:00,55.45,55.71,55.14,55.62,580800.0,52.6055,52.8522,52.3114,52.7668,580800.0
2010-04-28 10:10:00,55.59,55.6,55.37,55.53,362200.0,52.7383,52.7478,52.5296,52.6814,362200.0
2010-04-28 10:20:00,55.53,56.2,55.31,55.48,308600.0,52.6814,53.317,52.4727,52.634,308600.0
2010-04-28 10:30:00,55.47,55.49,55.06,55.15,230900.0,52.6245,52.6434,52.2355,52.3209,230900.0
2010-04-28 10:40:00,55.15,55.32,55.11,55.12,268300.0,52.3209,52.4822,52.2829,52.2924,268300.0
2010-04-28 10:50:00,55.15,55.15,54.82,55.07,231900.0,52.3209,52.3209,52.0078,52.245,231900.0
2010-04-28 11:00:00,55.06,55.39,55.04,55.33,153700.0,52.2355,52.5486,52.2165,52.4916,153700.0
2010-04-28 11:10:00,55.33,55.35,55.28,55.35,161700.0,52.4916,52.5106,52.4442,52.5106,161700.0
2010-04-28 11:20:00,55.34,55.35,54.84,55.19,297200.0,52.5011,52.5106,52.0268,52.3588,297200.0
2010-04-28 11:30:00,55.09,55.21,54.95,55.09,114000.0,52.264,52.3778,52.1311,52.264,114000.0
2010-04-28 11:40:00,55.08,55.18,54.96,55.14,179600.0,52.2545,52.3493,52.1406,52.3114,179600.0
2010-04-28 11:50:00,55.15,55.15,54.99,55.14,58000.0,52.3209,52.3209,52.1691,52.3114,58000.0
2010-04-28 12:00:00,55.14,55.35,55.06,55.33,65900.0,52.3114,52.5106,52.2355,52.4916,65900.0
2010-04-28 12:10:00,55.33,55.41,55.26,55.4,71800.0,52.4916,52.5675,52.4252,52.5581,71800.0
2010-04-28 12:20:00,55.39,55.55,55.33,55.47,106000.0,52.5486,52.7004,52.4916,52.6245,106000.0
2010-04-28 12:30:00,55.47,55.49,55.38,55.42,56200.0,52.6245,52.6434,52.5391,52.577,56200.0
2010-04-28 12:40:00,55.41,55.54,55.41,55.46,74200.0,52.5675,52.6909,52.5675,52.615,74200.0
2010-04-28 12:50:00,55.46,55.54,55.39,55.4,65000.0,52.615,52.6909,52.5486,52.5581,65000.0
2010-04-28 13:00:00,55.4,55.51,55.4,55.47,119100.0,52.5581,52.6624,52.5581,52.6245,119100.0
2010-04-28 13:10:00,55.47,55.57,55.38,55.52,110900.0,52.6245,52.7193,52.5391,52.6719,110900.0
2010-04-28 13:20:00,55.51,55.56,55.43,55.49,64600.0,52.6624,52.7098,52.5865,52.6434,64600.0
2010-04-28 13:30:00,55.49,55.65,55.49,55.6,91900.0,52.6434,52.7952,52.6434,52.7478,91900.0
2010-04-28 13:40:00,55.6,55.7,55.5,55.59,80500.0,52.7478,52.8427,52.6529,52.7383,80500.0
2010-04-28 13:50:00,55.58,55.73,55.58,55.69,71800.0,52.7288,52.8711,52.7288,52.8332,71800.0
2010-04-28 14:00:00,55.7,55.86,55.7,55.84,127300.0,52.8427,52.9945,52.8427,52.9755,127300.0
2010-04-28 14:10:00,55.84,55.96,55.73,55.83,160600.0,52.9755,53.0893,52.8711,52.966,160600.0
2010-04-28 14:20:00,55.81,56.05,55.81,55.89,197000.0,52.947,53.1747,52.947,53.0229,197000.0
2010-04-28 14:30:00,55.89,55.91,55.73,55.89,141700.0,53.0229,53.0419,52.8711,53.0229,141700.0
2010-04-28 14:40:00,55.89,55.91,55.74,55.87,163000.0,53.0229,53.0419,52.8806,53.0039,163000.0
2010-04-28 14:50:00,55.87,56.07,55.86,56.07,200500.0,53.0039,53.1937,52.9945,53.1937,200500.0
2010-04-28 15:00:00,56.07,56.14,55.85,55.94,287500.0,53.1937,53.2601,52.985,53.0704,287500.0
2010-04-28 15:10:00,55.95,56.03,55.9,55.99,292700.0,53.0798,53.1557,53.0324,53.1178,292700.0
2010-04-28 15:20:00,56.0,56.0,55.88,55.92,178500.0,53.1273,53.1273,53.0134,53.0514,178500.0
2010-04-28 15:30:00,55.92,55.94,55.82,55.82,271100.0,53.0514,53.0704,52.9565,52.9565,271100.0
2010-04-28 15:40:00,55.82,55.84,55.6,55.64,292300.0,52.9565,52.9755,52.7478,52.7857,292300.0
2010-04-28 15:50:00,55.64,55.97,55.64,55.93,555900.0,52.7857,53.0988,52.7857,53.0609,555900.0
2010-04-29 09:30:00,56.08,56.78,56.08,56.45,344200.0,53.2032,53.8673,53.2032,53.5542,344200.0
2010-04-29 09:40:00,56.45,56.64,56.41,56.63,154500.0,53.5542,53.7344,53.5162,53.725,154500.0
2010-04-29 09:50:00,56.64,56.73,56.33,56.35,258800.0,53.7344,53.8198,53.4403,53.4593,258800.0
2010-04-29 10:00:00,56.34,56.38,56.12,56.2,197600.0,53.4498,53.4878,53.2411,53.317,197600.0
2010-04-29 10:10:00,56.2,56.5,56.16,56.5,160900.0,53.317,53.6016,53.2791,53.6016,160900.0
2010-04-29 10:20:00,56.5,56.5,56.33,56.38,132400.0,53.6016,53.6016,53.4403,53.4878,132400.0
2010-04-29 10:30:00,56.36,56.41,56.27,56.3,102000.0,53.4688,53.5162,53.3834,53.4119,102000.0
2010-04-29 10:40:00,56.29,56.31,56.21,56.24,60300.0,53.4024,53.4214,53.3265,53.355,60300.0
2010-04-29 10:50:00,56.25,56.34,56.2,56.29,213300.0,53.3645,53.4498,53.317,53.4024,213300.0
2010-04-29 11:00:00,56.31,56.33,55.91,55.93,148800.0,53.4214,53.4403,53.0419,53.0609,148800.0
2010-04-29 11:10:00,55.93,55.98,55.87,55.87,88200.0,53.0609,53.1083,53.0039,53.0039,88200.0
2010-04-29 11:20:00,55.86,55.91,55.75,55.83,144700.0,52.9945,53.0419,52.8901,52.966,144700.0
2010-04-29 11:30:00,55.83,55.83,55.55,55.6,132100.0,52.966,52.966,52.7004,52.7478,132100.0
2010-04-29 11:40:00,55.59,55.64,55.58,55.61,101200.0,52.7383,52.7857,52.7288,52.7573,101200.0
2010-04-29 11:50:00,55.6,55.63,55.58,55.61,76000.0,52.7478,52.7763,52.7288,52.7573,76000.0
2010-04-29 12:00:00,55.61,55.62,55.44,55.53,71700.0,52.7573,52.7668,52.596,52.6814,71700.0
2010-04-29 12:10:00,55.53,55.53,55.39,55.46,91600.0,52.6814,52.6814,52.5486,52.615,91600.0
2010-04-29 12:20:00,55.46,55.62,55.46,55.62,45800.0,52.615,52.7668,52.615,52.7668,45800.0
2010-04-29 12:30:00,55.63,55.68,55.55,55.56,34900.0,52.7763,52.8237,52.7004,52.7098,34900.0
2010-04-29 12:40:00,55.57,55.77,55.56,55.71,84000.0,52.7193,52.9091,52.7098,52.8522,84000.0
2010-04-29 12:50:00,55.71,55.87,55.7,55.83,61500.0,52.8522,53.0039,52.8427,52.966,61500.0
2010-04-29 13:00:00,55.85,56.05,55.84,55.99,146300.0,52.985,53.1747,52.9755,53.1178,146300.0
2010-04-29 13:10:00,56.0,56.01,55.78,55.81,36800.0,53.1273,53.1368,52.9186,52.947,36800.0
2010-04-29 13:20:00,55.81,55.84,55.71,55.76,61700.0,52.947,52.9755,52.8522,52.8996,61700.0
2010-04-29 13:30:00,55.75,55.77,55.62,55.62,28400.0,52.8901,52.9091,52.7668,52.7668,28400.0
2010-04-29 13:40:00,55.62,55.65,55.57,55.62,21000.0,52.7668,52.7952,52.7193,52.7668,21000.0
2010-04-29 13:50:00,55.62,55.72,55.61,55.71,71900.0,52.7668,52.8616,52.7573,52.8522,71900.0
2010-04-29 14:00:00,55.73,55.76,55.69,55.75,73600.0,52.8711,52.8996,52.8332,52.8901,73600.0
2010-04-29 14:10:00,55.76,55.94,55.75,55.91,119100.0,52.8996,53.0704,52.8901,53.0419,119100.0
2010-04-29 14:20:00,55.91,55.91,55.84,55.86,78300.0,53.0419,53.0419,52.9755,52.9945,78300.0
2010-04-29 14:30:00,55.85,55.99,55.84,55.88,84700.0,52.985,53.1178,52.9755,53.0134,84700.0
2010-04-29 14:40:00,55.88,55.91,55.83,55.86,95000.0,53.0134,53.0419,52.966,52.9945,95000.0
2010-04-29 14:50:00,55.86,55.88,55.83,55.85,85200.0,52.9945,53.0134,52.966,52.985,85200.0
2010-04-29 15:00:00,55.85,55.85,55.73,55.75,64700.0,52.985,52.985,52.8711,52.8901,64700.0
2010-04-29 15:10:00,55.74,55.77,55.72,55.72,71800.0,52.8806,52.9091,52.8616,52.8616,71800.0
2010-04-29 15:20:00,55.72,55.81,55.67,55.78,87300.0,52.8616,52.947,52.8142,52.9186,87300.0
2010-04-29 15:30:00,55.79,55.86,55.75,55.83,155500.0,52.928,52.9945,52.8901,52.966,155500.0
2010-04-29 15:40:00,55.82,55.98,55.79,55.94,202800.0,52.9565,53.1083,52.928,53.0704,202800.0
2010-04-29 15:50:00,55.95,55.95,55.83,55.93,272600.0,53.0798,53.0798,52.966,53.0609,272600.0
2010-04-30 09:30:00,56.06,56.5,56.06,56.35,147600.0,53.1842,53.6016,53.1842,53.4593,147600.0
2010-04-30 09:40:00,56.36,56.5,56.22,56.22,66800.0,53.4688,53.6016,53.336,53.336,66800.0
2010-04-30 09:50:00,56.22,56.4,56.21,56.22,78500.0,53.336,53.5068,53.3265,53.336,78500.0
2010-04-30 10:00:00,56.21,56.21,55.9,56.03,67600.0,53.3265,53.3265,53.0324,53.1557,67600.0
2010-04-30 10:10:00,56.02,56.05,55.89,55.93,58400.0,53.1462,53.1747,53.0229,53.0609,58400.0
2010-04-30 10:20:00,55.94,56.15,55.94,56.07,38400.0,53.0704,53.2696,53.0704,53.1937,38400.0
2010-04-30 10:30:00,56.06,56.15,55.92,55.92,67700.0,53.1842,53.2696,53.0514,53.0514,67700.0
2010-04-30 10:40:00,55.93,56.17,55.92,56.14,47500.0,53.0609,53.2886,53.0514,53.2601,47500.0
2010-04-30 10:50:00,56.14,56.14,56.01,56.02,26100.0,53.2601,53.2601,53.1368,53.1462,26100.0
2010-04-30 11:00:00,56.03,56.08,55.91,55.93,35300.0,53.1557,53.2032,53.0419,53.0609,35300.0
2010-04-30 11:10:00,55.93,55.96,55.81,55.88,29100.0,53.0609,53.0893,52.947,53.0134,29100.0
2010-04-30 11:20:00,55.89,55.96,55.83,55.92,34600.0,53.0229,53.0893,52.966,53.0514,34600.0
2010-04-30 11:30:00,55.93,56.03,55.92,55.98,46700.0,53.0609,53.1557,53.0514,53.1083,46700.0
2010-04-30 11:40:00,55.97,56.09,55.94,56.09,37100.0,53.0988,53.2127,53.0704,53.2127,37100.0
2010-04-30 11:50:00,56.1,56.12,56.01,56.1,34000.0,53.2221,53.2411,53.1368,53.2221,34000.0
2010-04-30 12:00:00,56.1,56.15,55.97,55.99,36400.0,53.2221,53.2696,53.0988,53.1178,36400.0
2010-04-30 12:10:00,55.97,56.0,55.88,55.89,42700.0,53.0988,53.1273,53.0134,53.0229,42700.0
2010-04-30 12:20:00,55.89,55.9,55.79,55.84,37600.0,53.0229,53.0324,52.928,52.9755,37600.0
2010-04-30 12:30:00,55.83,55.93,55.81,55.81,60200.0,52.966,53.0609,52.947,52.947,60200.0
2010-04-30 12:40:00,55.81,55.92,55.81,55.9,36700.0,52.947,53.0514,52.947,53.0324,36700.0
2010-04-30 12:50:00,55.9,55.9,55.72,55.74,43700.0,53.0324,53.0324,52.8616,52.8806,43700.0
2010-04-30 13:00:00,55.75,55.85,55.68,55.69,29800.0,52.8901,52.985,52.8237,52.8332,29800.0
2010-04-30 13:10:00,55.71,55.75,55.65,55.69,44100.0,52.8522,52.8901,52.7952,52.8332,44100.0
2010-04-30 13:20:00,55.69,55.69,55.59,55.63,34500.0,52.8332,52.8332,52.7383,52.7763,34500.0
2010-04-30 13:30:00,55.63,55.75,55.58,55.68,26200.0,52.7763,52.8901,52.7288,52.8237,26200.0
2010-04-30 13:40:00,55.68,55.7,55.62,55.63,30800.0,52.8237,52.8427,52.7668,52.7763,30800.0
2010-04-30 13:50:00,55.62,55.8,55.58,55.76,57000.0,52.7668,52.9375,52.7288,52.8996,57000.0
2010-04-30 14:00:00,55.76,55.76,55.64,55.66,41100.0,52.8996,52.8996,52.7857,52.8047,41100.0
2010-04-30 14:10:00,55.66,55.67,55.5,55.51,108800.0,52.8047,52.8142,52.6529,52.6624,108800.0
2010-04-30 14:20:00,55.51,55.68,55.44,55.66,40900.0,52.6624,52.8237,52.596,52.8047,40900.0
2010-04-30 14:30:00,55.66,55.68,55.51,55.51,42000.0,52.8047,52.8237,52.6624,52.6624,42000.0
2010-04-30 14:40:00,55.52,55.52,55.39,55.43,55500.0,52.6719,52.6719,52.5486,52.5865,55500.0
2010-04-30 14:50:00,55.43,55.47,55.38,55.44,66400.0,52.5865,52.6245,52.5391,52.596,66400.0
2010-04-30 15:00:00,55.43,55.49,55.34,55.47,105800.0,52.5865,52.6434,52.5011,52.6245,105800.0
2010-04-30 15:10:00,55.47,55.6,55.45,55.53,69700.0,52.6245,52.7478,52.6055,52.6814,69700.0
2010-04-30 15:20:00,55.54,55.58,55.44,55.51,61100.0,52.6909,52.7288,52.596,52.6624,61100.0
2010-04-30 15:30:00,55.49,55.52,55.33,55.35,82600.0,52.6434,52.6719,52.4916,52.5106,82600.0
2010-04-30 15:40:00,55.35,55.35,55.25,55.3,193400.0,52.5106,52.5106,52.4157,52.4632,193400.0
2010-04-30 15:50:00,55.3,55.38,55.23,55.25,299800.0,52.4632,52.5391,52.3968,52.4157,299800.0
2010-05-03 09:30:00,55.5,55.5,55.05,55.12,85200.0,52.6529,52.6529,52.226,52.2924,85200.0
2010-05-03 09:40:00,55.14,55.14,54.79,54.8,76000.0,52.3114,52.3114,51.9793,51.9888,76000.0
2010-05-03 09:50:00,54.81,54.85,54.69,54.81,116300.0,51.9983,52.0363,51.8845,51.9983,116300.0
2010-05-03 10:00:00,54.8,55.14,54.79,55.1,74600.0,51.9888,52.3114,51.9793,52.2734,74600.0
2010-05-03 10:10:00,55.11,55.26,54.92,54.93,87700.0,52.2829,52.4252,52.1027,52.1122,87700.0
2010-05-03 10:20:00,54.94,55.05,54.86,54.87,57700.0,52.1217,52.226,52.0458,52.0552,57700.0
2010-05-03 10:30:00,54.87,55.01,54.86,55.01,94300.0,52.0552,52.1881,52.0458,52.1881,94300.0
2010-05-03 10:40:00,55.0,55.01,54.81,54.83,89100.0,52.1786,52.1881,51.9983,52.0173,89100.0
2010-05-03 10:50:00,54.84,54.87,54.72,54.74,65300.0,52.0268,52.0552,51.9129,51.9319,65300.0
2010-05-03 11:00:00,54.75,54.93,54.74,54.88,65600.0,51.9414,52.1122,51.9319,52.0647,65600.0
2010-05-03 11:10:00,54.88,55.04,54.87,54.99,98300.0,52.0647,52.2165,52.0552,52.1691,98300.0
2010-05-03 11:20:00,54.99,55.03,54.93,54.97,73100.0,52.1691,52.207,52.1122,52.1501,73100.0
2010-05-03 11:30:00,54.98,55.1,54.93,54.95,85000.0,52.1596,52.2734,52.1122,52.1311,85000.0
2010-05-03 11:40:00,54.95,55.04,54.92,55.0,42500.0,52.1311,52.2165,52.1027,52.1786,42500.0
2010-05-03 11:50:00,55.01,55.01,54.92,54.95,28000.0,52.1881,52.1881,52.1027,52.1311,28000.0
2010-05-03 12:00:00,54.96,55.01,54.92,54.92,24300.0,52.1406,52.1881,52.1027,52.1027,24300.0
2010-05-03 12:10:00,54.92,54.96,54.81,54.96,30500.0,52.1027,52.1406,51.9983,52.1406,30500.0
2010-05-03 12:20:00,54.94,55.0,54.93,54.97,97600.0,52.1217,52.1786,52.1122,52.1501,97600.0
2010-05-03 12:30:00,54.98,55.04,54.93,55.01,55300.0,52.1596,52.2165,52.1122,52.1881,55300.0
2010-05-03 12:40:00,55.01,55.12,55.01,55.11,34000.0,52.1881,52.2924,52.1881,52.2829,34000.0
2010-05-03 12:50:00,55.11,55.2,55.05,55.2,42200.0,52.2829,52.3683,52.226,52.3683,42200.0
2010-05-03 13:00:00,55.19,55.27,55.17,55.25,31000.0,52.3588,52.4347,52.3399,52.4157,31000.0
2010-05-03 13:10:00,55.23,55.24,55.12,55.14,42200.0,52.3968,52.4063,52.2924,52.3114,42200.0
2010-05-03 13:20:00,55.14,55.32,55.09,55.26,62600.0,52.3114,52.4822,52.264,52.4252,62600.0
2010-05-03 13:30:00,55.24,55.37,55.19,55.33,48900.0,52.4063,52.5296,52.3588,52.4916,48900.0
2010-05-03 13:40:00,55.34,55.42,55.34,55.36,33000.0,52.5011,52.577,52.5011,52.5201,33000.0
2010-05-03 13:50:00,55.36,55.37,55.28,55.34,28000.0,52.5201,52.5296,52.4442,52.5011,28000.0
2010-05-03 14:00:00,55.34,55.35,55.26,55.33,44900.0,52.5011,52.5106,52.4252,52.4916,44900.0
2010-05-03 14:10:00,55.33,55.33,55.24,55.3,52200.0,52.4916,52.4916,52.4063,52.4632,52200.0
2010-05-03 14:20:00,55.31,55.45,55.3,55.45,49700.0,52.4727,52.6055,52.4632,52.6055,49700.0
2010-05-03 14:30:00,55.44,55.44,55.36,55.43,35900.0,52.596,52.596,52.5201,52.5865,35900.0
2010-05-03 14:40:00,55.43,55.44,55.39,55.44,44800.0,52.5865,52.596,52.5486,52.596,44800.0
2010-05-03 14:50:00,55.44,55.52,55.41,55.41,29100.0,52.596,52.6719,52.5675,52.5675,29100.0
2010-05-03 15:00:00,55.43,55.48,55.38,55.43,51000.0,52.5865,52.634,52.5391,52.5865,51000.0
2010-05-03 15:10:00,55.43,55.43,55.35,55.37,51500.0,52.5865,52.5865,52.5106,52.5296,51500.0
2010-05-03 15:20:00,55.36,55.37,55.28,55.28,95800.0,52.5201,52.5296,52.4442,52.4442,95800.0
2010-05-03 15:30:00,55.29,55.35,55.27,55.33,102300.0,52.4537,52.5106,52.4347,52.4916,102300.0
2010-05-03 15:40:00,55.33,55.36,55.22,55.32,150100.0,52.4916,52.5201,52.3873,52.4822,150100.0
2010-05-03 15:50:00,55.32,55.48,55.32,55.47,322300.0,52.4822,52.634,52.4822,52.6245,322300.0
2010-05-04 09:30:00,55.01,55.01,54.24,54.3,157500.0,52.1881,52.1881,51.4576,51.5145,157500.0
2010-05-04 09:40:00,54.31,54.31,53.86,54.04,144600.0,51.524,51.524,51.0971,51.2678,144600.0
2010-05-04 09:50:00,54.04,54.61,54.03,54.61,119200.0,51.2678,51.8086,51.2583,51.8086,119200.0
2010-05-04 10:00:00,54.61,54.82,54.57,54.66,87600.0,51.8086,52.0078,51.7706,51.856,87600.0
2010-05-04 10:10:00,54.67,54.76,54.57,54.65,117000.0,51.8655,51.9509,51.7706,51.8465,117000.0
2010-05-04 10:20:00,54.64,54.92,54.64,54.76,99700.0,51.837,52.1027,51.837,51.9509,99700.0
2010-05-04 10:30:00,54.77,54.79,54.4,54.44,166100.0,51.9604,51.9793,51.6094,51.6473,166100.0
2010-05-04 10:40:00,54.44,54.44,54.25,54.27,120600.0,51.6473,51.6473,51.467,51.486,120600.0
2010-05-04 10:50:00,54.27,54.33,54.03,54.04,138900.0,51.486,51.5429,51.2583,51.2678,138900.0
2010-05-04 11:00:00,54.04,54.04,53.86,53.89,113500.0,51.2678,51.2678,51.0971,51.1255,113500.0
2010-05-04 11:10:00,53.89,53.89,53.76,53.85,158400.0,51.1255,51.1255,51.0022,51.0876,158400.0
2010-05-04 11:20:00,53.87,54.08,53.79,54.08,138200.0,51.1065,51.3058,51.0306,51.3058,138200.0
2010-05-04 11:30:00,54.08,54.27,54.08,54.25,46900.0,51.3058,51.486,51.3058,51.467,46900.0
2010-05-04 11:40:00,54.26,54.31,54.18,54.19,75400.0,51.4765,51.524,51.4006,51.4101,75400.0
2010-05-04 11:50:00,54.18,54.24,54.12,54.24,28100.0,51.4006,51.4576,51.3437,51.4576,28100.0
2010-05-04 12:00:00,54.24,54.24,54.0,54.01,29300.0,51.4576,51.4576,51.2299,51.2394,29300.0
2010-05-04 12:10:00,54.01,54.01,53.82,53.83,74200.0,51.2394,51.2394,51.0591,51.0686,74200.0
2010-05-04 12:20:00,53.83,53.83,53.7,53.79,54000.0,51.0686,51.0686,50.9453,51.0306,54000.0
2010-05-04 12:30:00,53.79,53.85,53.78,53.83,33600.0,51.0306,51.0876,51.0212,51.0686,33600.0
2010-05-04 12:40:00,53.84,53.85,53.79,53.85,56400.0,51.0781,51.0876,51.0306,51.0876,56400.0
2010-05-04 12:50:00,53.85,54.0,53.84,53.96,26700.0,51.0876,51.2299,51.0781,51.1919,26700.0
2010-05-04 13:00:00,53.97,54.03,53.87,53.88,37700.0,51.2014,51.2583,51.1065,51.116,37700.0
2010-05-04 13:10:00,53.91,53.94,53.87,53.9,19900.0,51.1445,51.173,51.1065,51.135,19900.0
2010-05-04 13:20:00,53.92,54.01,53.89,53.91,51500.0,51.154,51.2394,51.1255,51.1445,51500.0
2010-05-04 13:30:00,53.91,54.0,53.91,53.98,22400.0,51.1445,51.2299,51.1445,51.2109,22400.0
2010-05-04 13:40:00,53.98,54.07,53.98,54.06,23500.0,51.2109,51.2963,51.2109,51.2868,23500.0
2010-05-04 13:50:00,54.06,54.06,54.01,54.01,10700.0,51.2868,51.2868,51.2394,51.2394,10700.0
2010-05-04 14:00:00,54.02,54.06,53.97,54.04,19600.0,51.2488,51.2868,51.2014,51.2678,19600.0
2010-05-04 14:10:00,54.07,54.11,53.95,53.97,15400.0,51.2963,51.3342,51.1824,51.2014,15400.0
2010-05-04 14:20:00,53.97,53.97,53.81,53.85,38900.0,51.2014,51.2014,51.0496,51.0876,38900.0
2010-05-04 14:30:00,53.85,53.89,53.77,53.78,55300.0,51.0876,51.1255,51.0117,51.0212,55300.0
2010-05-04 14:40:00,53.78,53.86,53.76,53.85,96100.0,51.0212,51.0971,51.0022,51.0876,96100.0
2010-05-04 14:50:00,53.86,53.97,53.85,53.94,69000.0,51.0971,51.2014,51.0876,51.173,69000.0
2010-05-04 15:00:00,53.95,54.11,53.93,54.1,98900.0,51.1824,51.3342,51.1635,51.3247,98900.0
2010-05-04 15:10:00,54.11,54.24,54.1,54.23,78000.0,51.3342,51.4576,51.3247,51.4481,78000.0
2010-05-04 15:20:00,54.23,54.36,54.2,54.36,171300.0,51.4481,51.5714,51.4196,51.5714,171300.0
2010-05-04 15:30:00,54.35,54.45,54.2,54.26,164900.0,51.5619,51.6568,51.4196,51.4765,164900.0
2010-05-04 15:40:00,54.26,54.29,54.06,54.24,223900.0,51.4765,51.505,51.2868,51.4576,223900.0
2010-05-04 15:50:00,54.24,54.56,54.18,54.49,540500.0,51.4576,51.7611,51.4006,51.6947,540500.0
2010-05-05 09:30:00,54.08,54.81,53.99,54.05,191300.0,51.3058,51.9983,51.2204,51.2773,191300.0
2010-05-05 09:40:00,54.06,54.2,54.03,54.03,108400.0,51.2868,51.4196,51.2583,51.2583,108400.0
2010-05-05 09:50:00,54.04,54.28,53.93,54.14,203400.0,51.2678,51.4955,51.1635,51.3627,203400.0
2010-05-05 10:00:00,54.14,54.5,54.06,54.42,149200.0,51.3627,51.7042,51.2868,51.6283,149200.0
2010-05-05 10:10:00,54.41,54.57,54.35,54.5,110500.0,51.6188,51.7706,51.5619,51.7042,110500.0
2010-05-05 10:20:00,54.51,54.71,54.47,54.69,94900.0,51.7137,51.9035,51.6758,51.8845,94900.0
2010-05-05 10:30:00,54.69,54.72,54.48,54.5,75000.0,51.8845,51.9129,51.6852,51.7042,75000.0
2010-05-05 10:40:00,54.5,54.68,54.5,54.65,54800.0,51.7042,51.875,51.7042,51.8465,54800.0
2010-05-05 10:50:00,54.64,54.81,54.64,54.7,80300.0,51.837,51.9983,51.837,51.894,80300.0
2010-05-05 11:00:00,54.7,54.71,54.5,54.6,110800.0,51.894,51.9035,51.7042,51.7991,110800.0
2010-05-05 11:10:00,54.6,54.64,54.49,54.53,69800.0,51.7991,51.837,51.6947,51.7327,69800.0
2010-05-05 11:20:00,54.53,54.59,54.49,54.56,58200.0,51.7327,51.7896,51.6947,51.7611,58200.0
2010-05-05 11:30:00,54.55,54.61,54.49,54.53,50500.0,51.7517,51.8086,51.6947,51.7327,50500.0
2010-05-05 11:40:00,54.53,54.56,54.46,54.52,95100.0,51.7327,51.7611,51.6663,51.7232,95100.0
2010-05-05 11:50:00,54.53,54.6,54.49,54.5,115500.0,51.7327,51.7991,51.6947,51.7042,115500.0
2010-05-05 12:00:00,54.51,54.52,54.45,54.45,72600.0,51.7137,51.7232,51.6568,51.6568,72600.0
2010-05-05 12:10:00,54.46,54.52,54.41,54.46,86900.0,51.6663,51.7232,51.6188,51.6663,86900.0
2010-05-05 12:20:00,54.46,54.47,54.28,54.29,80300.0,51.6663,51.6758,51.4955,51.505,80300.0
2010-05-05 12:30:00,54.29,54.48,54.27,54.28,52600.0,51.505,51.6852,51.486,51.4955,52600.0
2010-05-05 12:40:00,54.29,54.32,54.22,54.31,43600.0,51.505,51.5335,51.4386,51.524,43600.0
2010-05-05 12:50:00,54.31,54.45,54.23,54.45,41700.0,51.524,51.6568,51.4481,51.6568,41700.0
2010-05-05 13:00:00,54.44,54.52,54.34,54.48,107300.0,51.6473,51.7232,51.5524,51.6852,107300.0
2010-05-05 13:10:00,54.47,54.69,54.46,54.69,60200.0,51.6758,51.8845,51.6663,51.8845,60200.0
2010-05-05 13:20:00,54.7,54.71,54.63,54.67,144800.0,51.894,51.9035,51.8276,51.8655,144800.0
2010-05-05 13:30:00,54.67,54.72,54.62,54.7,99500.0,51.8655,51.9129,51.8181,51.894,99500.0
2010-05-05 13:40:00,54.7,54.86,54.66,54.86,64900.0,51.894,52.0458,51.856,52.0458,64900.0
2010-05-05 13:50:00,54.86,54.86,54.75,54.77,59300.0,52.0458,52.0458,51.9414,51.9604,59300.0
2010-05-05 14:00:00,54.76,54.8,54.66,54.77,67800.0,51.9509,51.9888,51.856,51.9604,67800.0
2010-05-05 14:10:00,54.78,54.86,54.73,54.86,71700.0,51.9699,52.0458,51.9224,52.0458,71700.0
2010-05-05 14:20:00,54.84,54.88,54.71,54.77,138700.0,52.0268,52.0647,51.9035,51.9604,138700.0
2010-05-05 14:30:00,54.78,54.82,54.63,54.64,122300.0,51.9699,52.0078,51.8276,51.837,122300.0
2010-05-05 14:40:00,54.64,54.79,54.56,54.56,76000.0,51.837,51.9793,51.7611,51.7611,76000.0
2010-05-05 14:50:00,54.56,54.59,54.49,54.58,71000.0,51.7611,51.7896,51.6947,51.7801,71000.0
2010-05-05 15:00:00,54.57,54.63,54.53,54.57,87100.0,51.7706,51.8276,51.7327,51.7706,87100.0
2010-05-05 15:10:00,54.57,54.66,54.57,54.63,121400.0,51.7706,51.856,51.7706,51.8276,121400.0
2010-05-05 15:20:00,54.63,54.78,54.63,54.74,115500.0,51.8276,51.9699,51.8276,51.9319,115500.0
2010-05-05 15:30:00,54.74,54.77,54.64,54.75,207400.0,51.9319,51.9604,51.837,51.9414,207400.0
2010-05-05 15:40:00,54.75,54.87,54.74,54.79,250600.0,51.9414,52.0552,51.9319,51.9793,250600.0
2010-05-05 15:50:00,54.8,54.89,54.76,54.83,507400.0,51.9888,52.0742,51.9509,52.0173,507400.0
2010-05-06 09:30:00,54.74,54.85,54.5,54.57,86800.0,51.9319,52.0363,51.7042,51.7706,86800.0
2010-05-06 09:40:00,54.6,54.79,54.56,54.73,92200.0,51.7991,51.9793,51.7611,51.9224,92200.0
2010-05-06 09:50:00,54.73,54.8,54.55,54.77,58400.0,51.9224,51.9888,51.7517,51.9604,58400.0
2010-05-06 10:00:00,54.77,54.85,54.74,54.77,88600.0,51.9604,52.0363,51.9319,51.9604,88600.0
2010-05-06 10:10:00,54.77,54.79,54.69,54.72,67500.0,51.9604,51.9793,51.8845,51.9129,67500.0
2010-05-06 10:20:00,54.72,54.72,54.47,54.52,78200.0,51.9129,51.9129,51.6758,51.7232,78200.0
2010-05-06 10:30:00,54.52,54.65,54.51,54.58,42600.0,51.7232,51.8465,51.7137,51.7801,42600.0
2010-05-06 10:40:00,54.57,54.59,54.43,54.45,49000.0,51.7706,51.7896,51.6378,51.6568,49000.0
2010-05-06 10:50:00,54.46,54.55,54.38,54.44,50400.0,51.6663,51.7517,51.5904,51.6473,50400.0
2010-05-06 11:00:00,54.44,54.46,54.14,54.23,79400.0,51.6473,51.6663,51.3627,51.4481,79400.0
2010-05-06 11:10:00,54.23,54.24,54.02,54.14,90800.0,51.4481,51.4576,51.2488,51.3627,90800.0
2010-05-06 11:20:00,54.16,54.22,54.07,54.19,69700.0,51.3817,51.4386,51.2963,51.4101,69700.0
2010-05-06 11:30:00,54.19,54.21,54.09,54.13,56800.0,51.4101,51.4291,51.3153,51.3532,56800.0
2010-05-06 11:40:00,54.12,54.15,54.05,54.09,57300.0,51.3437,51.3722,51.2773,51.3153,57300.0
2010-05-06 11:50:00,54.09,54.15,54.01,54.01,78600.0,51.3153,51.3722,51.2394,51.2394,78600.0
2010-05-06 12:00:00,54.02,54.13,53.94,53.99,90400.0,51.2488,51.3532,51.173,51.2204,90400.0
2010-05-06 12:10:00,53.99,54.24,53.99,54.23,110300.0,51.2204,51.4576,51.2204,51.4481,110300.0
2010-05-06 12:20:00,54.23,54.36,54.17,54.2,55600.0,51.4481,51.5714,51.3912,51.4196,55600.0
2010-05-06 12:30:00,54.2,54.22,54.08,54.13,39200.0,51.4196,51.4386,51.3058,51.3532,39200.0
2010-05-06 12:40:00,54.12,54.19,53.96,54.03,45500.0,51.3437,51.4101,51.1919,51.2583,45500.0
2010-05-06 12:50:00,54.03,54.15,53.99,54.15,41100.0,51.2583,51.3722,51.2204,51.3722,41100.0
2010-05-06 13:00:00,54.15,54.22,54.1,54.1,49500.0,51.3722,51.4386,51.3247,51.3247,49500.0
2010-05-06 13:10:00,54.12,54.12,53.94,53.97,69700.0,51.3437,51.3437,51.173,51.2014,69700.0
2010-05-06 13:20:00,53.98,53.98,53.87,53.98,61300.0,51.2109,51.2109,51.1065,51.2109,61300.0
2010-05-06 13:30:00,53.98,53.99,53.84,53.86,48900.0,51.2109,51.2204,51.0781,51.0971,48900.0
2010-05-06 13:40:00,53.85,53.85,53.77,53.78,80200.0,51.0876,51.0876,51.0117,51.0212,80200.0
2010-05-06 13:50:00,53.77,53.85,53.74,53.76,62900.0,51.0117,51.0876,50.9832,51.0022,62900.0
2010-05-06 14:00:00,53.77,53.83,53.59,53.59,68600.0,51.0117,51.0686,50.8409,50.8409,68600.0
2010-05-06 14:10:00,53.6,53.61,53.28,53.28,146900.0,50.8504,50.8599,50.5468,50.5468,146900.0
2010-05-06 14:20:00,53.29,53.32,53.04,53.13,112000.0,50.5563,50.5848,50.3191,50.4045,112000.0
2010-05-06 14:30:00,53.13,53.14,52.51,52.55,133200.0,50.4045,50.414,49.8163,49.8543,133200.0
2010-05-06 14:40:00,52.52,52.53,49.04,51.58,241200.0,49.8258,49.8353,46.5243,48.934,241200.0
2010-05-06 14:50:00,51.58,52.83,51.46,52.5,124300.0,48.934,50.1199,48.8202,49.8068,124300.0
2010-05-06 15:00:00,52.48,53.25,52.46,53.11,216600.0,49.7878,50.5183,49.7689,50.3855,216600.0
2010-05-06 15:10:00,53.11,53.36,52.74,52.82,160500.0,50.3855,50.6227,50.0345,50.1104,160500.0
2010-05-06 15:20:00,52.82,52.87,52.38,52.83,152900.0,50.1104,50.1578,49.693,50.1199,152900.0
2010-05-06 15:30:00,52.83,53.3,52.81,53.06,190600.0,50.1199,50.5658,50.1009,50.3381,190600.0
2010-05-06 15:40:00,53.06,53.6,53.05,53.49,349600.0,50.3381,50.8504,50.3286,50.746,349600.0
2010-05-06 15:50:00,53.46,53.79,53.12,53.3,547800.0,50.7176,51.0306,50.395,50.5658,547800.0
2010-05-07 09:30:00,53.07,53.14,52.24,52.94,221100.0,50.3476,50.414,49.5602,50.2242,221100.0
2010-05-07 09:40:00,52.93,53.2,52.82,52.93,117900.0,50.2148,50.4709,50.1104,50.2148,117900.0
2010-05-07 09:50:00,52.94,52.99,52.51,52.52,94300.0,50.2242,50.2717,49.8163,49.8258,94300.0
2010-05-07 10:00:00,52.5,52.59,52.06,52.09,133500.0,49.8068,49.8922,49.3894,49.4179,133500.0
2010-05-07 10:10:00,52.09,52.21,52.0,52.18,150200.0,49.4179,49.5317,49.3325,49.5032,150200.0
2010-05-07 10:20:00,52.16,52.16,51.23,51.53,109200.0,49.4843,49.4843,48.602,48.8866,109200.0
2010-05-07 10:30:00,51.55,51.81,51.47,51.75,178500.0,48.9056,49.1522,48.8297,49.0953,178500.0
2010-05-07 10:40:00,51.75,51.8,51.4,51.65,112400.0,49.0953,49.1427,48.7632,49.0004,112400.0
2010-05-07 10:50:00,51.67,51.82,51.54,51.64,67300.0,49.0194,49.1617,48.8961,48.9909,67300.0
2010-05-07 11:00:00,51.64,51.97,51.56,51.96,57300.0,48.9909,49.304,48.915,49.2945,57300.0
2010-05-07 11:10:00,51.94,52.34,51.89,52.19,201500.0,49.2755,49.655,49.2281,49.5127,201500.0
2010-05-07 11:20:00,52.19,52.33,51.96,52.07,137100.0,49.5127,49.6455,49.2945,49.3989,137100.0
2010-05-07 11:30:00,52.07,52.08,51.76,52.07,62500.0,49.3989,49.4084,49.1048,49.3989,62500.0
2010-05-07 11:40:00,52.03,52.52,52.03,52.5,128000.0,49.3609,49.8258,49.3609,49.8068,128000.0
2010-05-07 11:50:00,52.49,52.5,52.29,52.46,150800.0,49.7973,49.8068,49.6076,49.7689,150800.0
2010-05-07 12:00:00,52.43,52.57,52.35,52.57,157200.0,49.7404,49.8732,49.6645,49.8732,157200.0
2010-05-07 12:10:00,52.57,52.83,52.57,52.77,103600.0,49.8732,50.1199,49.8732,50.063,103600.0
2010-05-07 12:20:00,52.77,52.8,52.29,52.34,69300.0,50.063,50.0914,49.6076,49.655,69300.0
2010-05-07 12:30:00,52.35,52.39,52.15,52.28,103100.0,49.6645,49.7025,49.4748,49.5981,103100.0
2010-05-07 12:40:00,52.29,52.43,52.17,52.21,57400.0,49.6076,49.7404,49.4937,49.5317,57400.0
2010-05-07 12:50:00,52.21,52.33,51.98,51.98,146500.0,49.5317,49.6455,49.3135,49.3135,146500.0
2010-05-07 13:00:00,51.97,51.99,51.67,51.67,78800.0,49.304,49.323,49.0194,49.0194,78800.0
2010-05-07 13:10:00,51.67,51.91,51.56,51.8,55900.0,49.0194,49.2471,48.915,49.1427,55900.0
2010-05-07 13:20:00,51.81,51.85,51.66,51.67,82600.0,49.1522,49.1902,49.0099,49.0194,82600.0
2010-05-07 13:30:00,51.68,51.84,51.67,51.76,57700.0,49.0289,49.1807,49.0194,49.1048,57700.0
2010-05-07 13:40:00,51.79,52.02,51.78,51.96,124200.0,49.1332,49.3514,49.1238,49.2945,124200.0
2010-05-07 13:50:00,51.96,51.96,51.77,51.8,66100.0,49.2945,49.2945,49.1143,49.1427,66100.0
2010-05-07 14:00:00,51.8,51.88,51.62,51.63,64500.0,49.1427,49.2186,48.972,48.9815,64500.0
2010-05-07 14:10:00,51.63,51.64,51.4,51.51,141400.0,48.9815,48.9909,48.7632,48.8676,141400.0
2010-05-07 14:20:00,51.51,51.55,51.27,51.27,115100.0,48.8676,48.9056,48.6399,48.6399,115100.0
2010-05-07 14:30:00,51.28,51.38,51.23,51.33,131700.0,48.6494,48.7443,48.602,48.6968,131700.0
2010-05-07 14:40:00,51.32,51.4,51.2,51.23,145400.0,48.6874,48.7632,48.5735,48.602,145400.0
2010-05-07 14:50:00,51.23,51.31,51.14,51.25,117300.0,48.602,48.6779,48.5166,48.6209,117300.0
2010-05-07 15:00:00,51.25,51.36,51.16,51.17,148000.0,48.6209,48.7253,48.5356,48.545,148000.0
2010-05-07 15:10:00,51.19,51.31,51.04,51.3,159500.0,48.564,48.6779,48.4217,48.6684,159500.0
2010-05-07 15:20:00,51.32,51.41,51.17,51.2,129000.0,48.6874,48.7727,48.545,48.5735,129000.0
2010-05-07 15:30:00,51.21,51.25,51.01,51.11,304000.0,48.583,48.6209,48.3933,48.4881,304000.0
2010-05-07 15:40:00,51.11,51.46,51.11,51.43,406200.0,48.4881,48.8202,48.4881,48.7917,406200.0
2010-05-07 15:50:00,51.42,51.64,51.25,51.47,542400.0,48.7822,48.9909,48.6209,48.8297,542400.0
2010-05-10 09:30:00,52.4,54.07,52.4,53.69,195500.0,49.712,51.2963,49.712,50.9358,195500.0
2010-05-10 09:40:00,53.68,54.34,53.46,54.01,176100.0,50.9263,51.5524,50.7176,51.2394,176100.0
2010-05-10 09:50:00,54.05,54.05,53.57,53.62,192200.0,51.2773,51.2773,50.8219,50.8694,192200.0
2010-05-10 10:00:00,53.64,53.64,53.4,53.5,182900.0,50.8883,50.8883,50.6607,50.7555,182900.0
2010-05-10 10:10:00,53.5,53.69,53.44,53.54,114400.0,50.7555,50.9358,50.6986,50.7935,114400.0
2010-05-10 10:20:00,53.54,53.59,53.33,53.36,63600.0,50.7935,50.8409,50.5942,50.6227,63600.0
2010-05-10 10:30:00,53.37,53.58,53.35,53.54,85400.0,50.6322,50.8314,50.6132,50.7935,85400.0
2010-05-10 10:40:00,53.53,53.58,53.17,53.24,165600.0,50.784,50.8314,50.4425,50.5089,165600.0
2010-05-10 10:50:00,53.24,53.29,53.09,53.18,97300.0,50.5089,50.5563,50.3666,50.4519,97300.0
2010-05-10 11:00:00,53.18,53.4,53.18,53.24,91200.0,50.4519,50.6607,50.4519,50.5089,91200.0
2010-05-10 11:10:00,53.24,53.4,53.2,53.39,61800.0,50.5089,50.6607,50.4709,50.6512,61800.0
2010-05-10 11:20:00,53.38,53.43,53.33,53.4,46000.0,50.6417,50.6891,50.5942,50.6607,46000.0
2010-05-10 11:30:00,53.39,53.47,53.33,53.44,56300.0,50.6512,50.7271,50.5942,50.6986,56300.0
2010-05-10 11:40:00,53.44,53.49,53.33,53.34,59100.0,50.6986,50.746,50.5942,50.6037,59100.0
2010-05-10 11:50:00,53.35,53.53,53.34,53.48,73000.0,50.6132,50.784,50.6037,50.7365,73000.0
2010-05-10 12:00:00,53.49,53.63,53.47,53.59,66800.0,50.746,50.8789,50.7271,50.8409,66800.0
2010-05-10 12:10:00,53.58,53.62,53.57,53.6,67100.0,50.8314,50.8694,50.8219,50.8504,67100.0
2010-05-10 12:20:00,53.6,53.6,53.48,53.51,53700.0,50.8504,50.8504,50.7365,50.765,53700.0
2010-05-10 12:30:00,53.5,53.65,53.47,53.64,50800.0,50.7555,50.8978,50.7271,50.8883,50800.0
2010-05-10 12:40:00,53.63,53.69,53.62,53.67,28600.0,50.8789,50.9358,50.8694,50.9168,28600.0
2010-05-10 12:50:00,53.67,53.74,53.54,53.54,47800.0,50.9168,50.9832,50.7935,50.7935,47800.0
2010-05-10 13:00:00,53.54,53.58,53.33,53.35,54300.0,50.7935,50.8314,50.5942,50.6132,54300.0
2010-05-10 13:10:00,53.37,53.4,53.23,53.39,57100.0,50.6322,50.6607,50.4994,50.6512,57100.0
2010-05-10 13:20:00,53.38,53.53,53.35,53.53,54500.0,50.6417,50.784,50.6132,50.784,54500.0
2010-05-10 13:30:00,53.54,53.59,53.45,53.45,36400.0,50.7935,50.8409,50.7081,50.7081,36400.0
2010-05-10 13:40:00,53.46,53.46,53.27,53.43,39400.0,50.7176,50.7176,50.5373,50.6891,39400.0
2010-05-10 13:50:00,53.43,53.52,53.41,53.42,40100.0,50.6891,50.7745,50.6701,50.6796,40100.0
2010-05-10 14:00:00,53.42,53.46,53.3,53.44,48600.0,50.6796,50.7176,50.5658,50.6986,48600.0
2010-05-10 14:10:00,53.46,53.47,53.33,53.37,67700.0,50.7176,50.7271,50.5942,50.6322,67700.0
2010-05-10 14:20:00,53.37,53.46,53.37,53.39,65600.0,50.6322,50.7176,50.6322,50.6512,65600.0
2010-05-10 14:30:00,53.4,53.46,53.34,53.34,48000.0,50.6607,50.7176,50.6037,50.6037,48000.0
2010-05-10 14:40:00,53.33,53.37,53.33,53.34,55600.0,50.5942,50.6322,50.5942,50.6037,55600.0
2010-05-10 14:50:00,53.33,53.52,53.33,53.51,59100.0,50.5942,50.7745,50.5942,50.765,59100.0
2010-05-10 15:00:00,53.52,53.54,53.42,53.43,102500.0,50.7745,50.7935,50.6796,50.6891,102500.0
2010-05-10 15:10:00,53.44,53.5,53.42,53.49,83800.0,50.6986,50.7555,50.6796,50.746,83800.0
2010-05-10 15:20:00,53.49,53.52,53.48,53.49,206300.0,50.746,50.7745,50.7365,50.746,206300.0
2010-05-10 15:30:00,53.49,53.6,53.44,53.6,196900.0,50.746,50.8504,50.6986,50.8504,196900.0
2010-05-10 15:40:00,53.61,53.79,53.59,53.77,419000.0,50.8599,51.0306,50.8409,51.0117,419000.0
2010-05-10 15:50:00,53.78,54.33,53.77,54.21,846600.0,51.0212,51.5429,51.0117,51.4291,846600.0
2010-05-11 09:30:00,53.73,53.88,53.24,53.75,166900.0,50.9737,51.116,50.5089,50.9927,166900.0
2010-05-11 09:40:00,53.76,53.81,53.56,53.72,150700.0,51.0022,51.0496,50.8124,50.9642,150700.0
2010-05-11 09:50:00,53.75,53.95,53.65,53.82,84500.0,50.9927,51.1824,50.8978,51.0591,84500.0
2010-05-11 10:00:00,53.82,53.93,53.66,53.68,81900.0,51.0591,51.1635,50.9073,50.9263,81900.0
2010-05-11 10:10:00,53.67,53.82,53.5,53.7,221100.0,50.9168,51.0591,50.7555,50.9453,221100.0
2010-05-11 10:20:00,53.7,53.89,53.7,53.72,72400.0,50.9453,51.1255,50.9453,50.9642,72400.0
2010-05-11 10:30:00,53.73,53.78,53.69,53.78,38100.0,50.9737,51.0212,50.9358,51.0212,38100.0
2010-05-11 10:40:00,53.79,53.87,53.79,53.83,56200.0,51.0306,51.1065,51.0306,51.0686,56200.0
2010-05-11 10:50:00,53.82,53.85,53.63,53.63,49000.0,51.0591,51.0876,50.8789,50.8789,49000.0
2010-05-11 11:00:00,53.63,53.74,53.54,53.74,79200.0,50.8789,50.9832,50.7935,50.9832,79200.0
2010-05-11 11:10:00,53.74,53.85,53.74,53.82,66000.0,50.9832,51.0876,50.9832,51.0591,66000.0
2010-05-11 11:20:00,53.83,53.91,53.77,53.89,83800.0,51.0686,51.1445,51.0117,51.1255,83800.0
2010-05-11 11:30:00,53.89,53.9,53.75,53.83,130300.0,51.1255,51.135,50.9927,51.0686,130300.0
2010-05-11 11:40:00,53.83,53.86,53.74,53.77,55800.0,51.0686,51.0971,50.9832,51.0117,55800.0
2010-05-11 11:50:00,53.75,53.83,53.75,53.76,55400.0,50.9927,51.0686,50.9927,51.0022,55400.0
2010-05-11 12:00:00,53.76,53.95,53.75,53.94,55600.0,51.0022,51.1824,50.9927,51.173,55600.0
2010-05-11 12:10:00,53.92,53.94,53.86,53.91,48800.0,51.154,51.173,51.0971,51.1445,48800.0
2010-05-11 12:20:00,53.91,53.93,53.87,53.88,45800.0,51.1445,51.1635,51.1065,51.116,45800.0
2010-05-11 12:30:00,53.87,53.9,53.79,53.85,45500.0,51.1065,51.135,51.0306,51.0876,45500.0
2010-05-11 12:40:00,53.84,53.87,53.77,53.82,78300.0,51.0781,51.1065,51.0117,51.0591,78300.0
2010-05-11 12:50:00,53.82,53.83,53.78,53.79,65600.0,51.0591,51.0686,51.0212,51.0306,65600.0
2010-05-11 13:00:00,53.79,53.82,53.78,53.81,61100.0,51.0306,51.0591,51.0212,51.0496,61100.0
2010-05-11 13:10:00,53.81,53.82,53.73,53.77,88000.0,51.0496,51.0591,50.9737,51.0117,88000.0
2010-05-11 13:20:00,53.76,53.87,53.76,53.86,81100.0,51.0022,51.1065,51.0022,51.0971,81100.0
2010-05-11 13:30:00,53.87,53.91,53.83,53.91,43600.0,51.1065,51.1445,51.0686,51.1445,43600.0
2010-05-11 13:40:00,53.9,54.19,53.88,54.03,107300.0,51.135,51.4101,51.116,51.2583,107300.0
2010-05-11 13:50:00,54.05,54.09,54.01,54.06,30500.0,51.2773,51.3153,51.2394,51.2868,30500.0
2010-05-11 14:00:00,54.06,54.19,54.05,54.09,50500.0,51.2868,51.4101,51.2773,51.3153,50500.0
2010-05-11 14:10:00,54.11,54.11,53.84,53.87,56100.0,51.3342,51.3342,51.0781,51.1065,56100.0
2010-05-11 14:20:00,53.9,54.02,53.89,53.97,40000.0,51.135,51.2488,51.1255,51.2014,40000.0
2010-05-11 14:30:00,53.97,53.97,53.73,53.82,104300.0,51.2014,51.2014,50.9737,51.0591,104300.0
2010-05-11 14:40:00,53.82,54.02,53.76,53.98,67300.0,51.0591,51.2488,51.0022,51.2109,67300.0
2010-05-11 14:50:00,53.98,54.05,53.94,53.97,59200.0,51.2109,51.2773,51.173,51.2014,59200.0
2010-05-11 15:00:00,53.96,53.97,53.79,53.9,90400.0,51.1919,51.2014,51.0306,51.135,90400.0
2010-05-11 15:10:00,53.9,53.94,53.65,53.69,146700.0,51.135,51.173,50.8978,50.9358,146700.0
2010-05-11 15:20:00,53.67,53.77,53.6,53.77,106700.0,50.9168,51.0117,50.8504,51.0117,106700.0
2010-05-11 15:30:00,53.75,53.8,53.61,53.79,176300.0,50.9927,51.0401,50.8599,51.0306,176300.0
2010-05-11 15:40:00,53.78,53.87,53.63,53.82,457200.0,51.0212,51.1065,50.8789,51.0591,457200.0
2010-05-11 15:50:00,53.82,53.87,53.73,53.74,588300.0,51.0591,51.1065,50.9737,50.9832,588300.0
2010-05-12 09:30:00,53.76,54.06,53.61,53.83,117900.0,51.0022,51.2868,50.8599,51.0686,117900.0
2010-05-12 09:40:00,53.83,53.94,53.64,53.87,43900.0,51.0686,51.173,50.8883,51.1065,43900.0
2010-05-12 09:50:00,53.86,53.96,53.72,53.95,60800.0,51.0971,51.1919,50.9642,51.1824,60800.0
2010-05-12 10:00:00,53.97,54.08,53.89,54.08,94200.0,51.2014,51.3058,51.1255,51.3058,94200.0
2010-05-12 10:10:00,54.07,54.26,54.06,54.09,62400.0,51.2963,51.4765,51.2868,51.3153,62400.0
2010-05-12 10:20:00,54.08,54.15,54.0,54.07,54900.0,51.3058,51.3722,51.2299,51.2963,54900.0
2010-05-12 10:30:00,54.07,54.15,54.01,54.03,51600.0,51.2963,51.3722,51.2394,51.2583,51600.0
2010-05-12 10:40:00,54.05,54.19,54.02,54.13,29300.0,51.2773,51.4101,51.2488,51.3532,29300.0
2010-05-12 10:50:00,54.1,54.12,54.0,54.0,50900.0,51.3247,51.3437,51.2299,51.2299,50900.0
2010-05-12 11:00:00,54.0,54.07,53.98,54.07,64800.0,51.2299,51.2963,51.2109,51.2963,64800.0
2010-05-12 11:10:00,54.07,54.12,53.96,54.01,45500.0,51.2963,51.3437,51.1919,51.2394,45500.0
2010-05-12 11:20:00,54.02,54.06,53.8,53.84,41400.0,51.2488,51.2868,51.0401,51.0781,41400.0
2010-05-12 11:30:00,53.85,53.91,53.83,53.9,28400.0,51.0876,51.1445,51.0686,51.135,28400.0
2010-05-12 11:40:00,53.91,53.99,53.87,53.95,26600.0,51.1445,51.2204,51.1065,51.1824,26600.0
2010-05-12 11:50:00,53.95,54.1,53.9,54.1,23400.0,51.1824,51.3247,51.135,51.3247,23400.0
2010-05-12 12:00:00,54.1,54.14,53.97,54.0,33400.0,51.3247,51.3627,51.2014,51.2299,33400.0
2010-05-12 12:10:00,53.99,54.04,53.98,54.03,33200.0,51.2204,51.2678,51.2109,51.2583,33200.0
2010-05-12 12:20:00,54.03,54.05,53.99,54.01,28300.0,51.2583,51.2773,51.2204,51.2394,28300.0
2010-05-12 12:30:00,54.01,54.05,53.98,54.02,22000.0,51.2394,51.2773,51.2109,51.2488,22000.0
2010-05-12 12:40:00,54.03,54.07,54.0,54.07,16600.0,51.2583,51.2963,51.2299,51.2963,16600.0
2010-05-12 12:50:00,54.07,54.21,54.07,54.17,39100.0,51.2963,51.4291,51.2963,51.3912,39100.0
2010-05-12 13:00:00,54.17,54.28,54.14,54.18,69300.0,51.3912,51.4955,51.3627,51.4006,69300.0
2010-05-12 13:10:00,54.2,54.27,54.18,54.21,56600.0,51.4196,51.486,51.4006,51.4291,56600.0
2010-05-12 13:20:00,54.21,54.34,54.2,54.34,55700.0,51.4291,51.5524,51.4196,51.5524,55700.0
2010-05-12 13:30:00,54.35,54.39,54.31,54.39,39100.0,51.5619,51.5999,51.524,51.5999,39100.0
2010-05-12 13:40:00,54.39,54.39,54.31,54.38,45600.0,51.5999,51.5999,51.524,51.5904,45600.0
2010-05-12 13:50:00,54.37,54.39,54.35,54.35,51600.0,51.5809,51.5999,51.5619,51.5619,51600.0
2010-05-12 14:00:00,54.35,54.44,54.34,54.36,53100.0,51.5619,51.6473,51.5524,51.5714,53100.0
2010-05-12 14:10:00,54.36,54.4,54.35,54.4,76400.0,51.5714,51.6094,51.5619,51.6094,76400.0
2010-05-12 14:20:00,54.41,54.47,54.38,54.47,62000.0,51.6188,51.6758,51.5904,51.6758,62000.0
2010-05-12 14:30:00,54.47,54.5,54.44,54.49,52500.0,51.6758,51.7042,51.6473,51.6947,52500.0
2010-05-12 14:40:00,54.49,54.58,54.47,54.5,127900.0,51.6947,51.7801,51.6758,51.7042,127900.0
2010-05-12 14:50:00,54.5,54.58,54.49,54.57,55000.0,51.7042,51.7801,51.6947,51.7706,55000.0
2010-05-12 15:00:00,54.57,54.72,54.56,54.6,131900.0,51.7706,51.9129,51.7611,51.7991,131900.0
2010-05-12 15:10:00,54.61,54.71,54.6,54.7,82300.0,51.8086,51.9035,51.7991,51.894,82300.0
2010-05-12 15:20:00,54.69,54.78,54.67,54.78,108000.0,51.8845,51.9699,51.8655,51.9699,108000.0
2010-05-12 15:30:00,54.77,54.82,54.55,54.59,191300.0,51.9604,52.0078,51.7517,51.7896,191300.0
2010-05-12 15:40:00,54.58,54.86,54.58,54.82,251700.0,51.7801,52.0458,51.7801,52.0078,251700.0
2010-05-12 15:50:00,54.81,55.06,54.77,54.84,688500.0,51.9983,52.2355,51.9604,52.0268,688500.0
2010-05-13 09:30:00,54.59,54.76,54.32,54.52,48900.0,51.7896,51.9509,51.5335,51.7232,48900.0
2010-05-13 09:40:00,54.54,54.7,54.48,54.67,50500.0,51.7422,51.894,51.6852,51.8655,50500.0
2010-05-13 09:50:00,54.66,54.66,54.49,54.49,34700.0,51.856,51.856,51.6947,51.6947,34700.0
2010-05-13 10:00:00,54.47,54.68,54.46,54.68,35200.0,51.6758,51.875,51.6663,51.875,35200.0
2010-05-13 10:10:00,54.66,54.87,54.66,54.82,41000.0,51.856,52.0552,51.856,52.0078,41000.0
2010-05-13 10:20:00,54.8,54.81,54.66,54.68,17400.0,51.9888,51.9983,51.856,51.875,17400.0
2010-05-13 10:30:00,54.68,54.77,54.6,54.75,29300.0,51.875,51.9604,51.7991,51.9414,29300.0
2010-05-13 10:40:00,54.75,54.81,54.64,54.68,34000.0,51.9414,51.9983,51.837,51.875,34000.0
2010-05-13 10:50:00,54.68,54.71,54.53,54.53,41900.0,51.875,51.9035,51.7327,51.7327,41900.0
2010-05-13 11:00:00,54.54,54.58,54.42,54.44,83200.0,51.7422,51.7801,51.6283,51.6473,83200.0
2010-05-13 11:10:00,54.45,54.47,54.38,54.43,39700.0,51.6568,51.6758,51.5904,51.6378,39700.0
2010-05-13 11:20:00,54.43,54.48,54.43,54.44,28200.0,51.6378,51.6852,51.6378,51.6473,28200.0
2010-05-13 11:30:00,54.43,54.43,54.25,54.27,38400.0,51.6378,51.6378,51.467,51.486,38400.0
2010-05-13 11:40:00,54.27,54.32,54.16,54.18,56000.0,51.486,51.5335,51.3817,51.4006,56000.0
2010-05-13 11:50:00,54.18,54.2,54.05,54.12,38600.0,51.4006,51.4196,51.2773,51.3437,38600.0
2010-05-13 12:00:00,54.1,54.15,54.03,54.1,73900.0,51.3247,51.3722,51.2583,51.3247,73900.0
2010-05-13 12:10:00,54.11,54.12,54.02,54.04,61200.0,51.3342,51.3437,51.2488,51.2678,61200.0
2010-05-13 12:20:00,54.04,54.09,54.0,54.02,50700.0,51.2678,51.3153,51.2299,51.2488,50700.0
2010-05-13 12:30:00,54.02,54.09,54.02,54.05,29700.0,51.2488,51.3153,51.2488,51.2773,29700.0
2010-05-13 12:40:00,54.05,54.08,53.99,54.08,35300.0,51.2773,51.3058,51.2204,51.3058,35300.0
2010-05-13 12:50:00,54.08,54.11,54.04,54.1,15900.0,51.3058,51.3342,51.2678,51.3247,15900.0
2010-05-13 13:00:00,54.09,54.18,54.07,54.09,29500.0,51.3153,51.4006,51.2963,51.3153,29500.0
2010-05-13 13:10:00,54.09,54.13,54.07,54.1,42900.0,51.3153,51.3532,51.2963,51.3247,42900.0
2010-05-13 13:20:00,54.11,54.12,54.07,54.1,24700.0,51.3342,51.3437,51.2963,51.3247,24700.0
2010-05-13 13:30:00,54.12,54.17,54.11,54.16,51600.0,51.3437,51.3912,51.3342,51.3817,51600.0
2010-05-13 13:40:00,54.18,54.28,54.18,54.23,25300.0,51.4006,51.4955,51.4006,51.4481,25300.0
2010-05-13 13:50:00,54.23,54.25,54.14,54.15,27600.0,51.4481,51.467,51.3627,51.3722,27600.0
2010-05-13 14:00:00,54.15,54.19,54.14,54.15,29000.0,51.3722,51.4101,51.3627,51.3722,29000.0
2010-05-13 14:10:00,54.15,54.15,54.09,54.1,25800.0,51.3722,51.3722,51.3153,51.3247,25800.0
2010-05-13 14:20:00,54.09,54.11,54.09,54.1,36700.0,51.3153,51.3342,51.3153,51.3247,36700.0
2010-05-13 14:30:00,54.1,54.11,53.96,54.0,89500.0,51.3247,51.3342,51.1919,51.2299,89500.0
2010-05-13 14:40:00,54.0,54.01,53.94,53.95,60900.0,51.2299,51.2394,51.173,51.1824,60900.0
2010-05-13 14:50:00,53.95,54.03,53.89,53.99,34300.0,51.1824,51.2583,51.1255,51.2204,34300.0
2010-05-13 15:00:00,53.98,54.05,53.87,53.89,66200.0,51.2109,51.2773,51.1065,51.1255,66200.0
2010-05-13 15:10:00,53.89,53.9,53.61,53.68,77300.0,51.1255,51.135,50.8599,50.9263,77300.0
2010-05-13 15:20:00,53.67,53.82,53.66,53.72,56900.0,50.9168,51.0591,50.9073,50.9642,56900.0
2010-05-13 15:30:00,53.73,53.8,53.61,53.62,128100.0,50.9737,51.0401,50.8599,50.8694,128100.0
2010-05-13 15:40:00,53.63,53.88,53.61,53.77,282500.0,50.8789,51.116,50.8599,51.0117,282500.0
2010-05-13 15:50:00,53.78,54.0,53.74,53.75,559400.0,51.0212,51.2299,50.9832,50.9927,559400.0
2010-05-14 09:30:00,53.75,54.14,53.43,53.49,164600.0,50.9927,51.3627,50.6891,50.746,164600.0
2010-05-14 09:40:00,53.49,53.5,52.85,52.87,131900.0,50.746,50.7555,50.1389,50.1578,131900.0
2010-05-14 09:50:00,52.88,52.92,52.7,52.84,208400.0,50.1673,50.2053,49.9966,50.1294,208400.0
2010-05-14 10:00:00,52.84,52.84,52.55,52.72,108300.0,50.1294,50.1294,49.8543,50.0155,108300.0
2010-05-14 10:10:00,52.73,52.88,52.7,52.85,88000.0,50.025,50.1673,49.9966,50.1389,88000.0
2010-05-14 10:20:00,52.85,52.99,52.81,52.88,70300.0,50.1389,50.2717,50.1009,50.1673,70300.0
2010-05-14 10:30:00,52.88,52.92,52.69,52.76,80400.0,50.1673,50.2053,49.9871,50.0535,80400.0
2010-05-14 10:40:00,52.75,52.8,52.62,52.7,120800.0,50.044,50.0914,49.9207,49.9966,120800.0
2010-05-14 10:50:00,52.7,52.72,52.56,52.63,64500.0,49.9966,50.0155,49.8637,49.9302,64500.0
2010-05-14 11:00:00,52.64,52.64,52.4,52.4,94100.0,49.9396,49.9396,49.712,49.712,94100.0
2010-05-14 11:10:00,52.4,52.53,52.32,52.33,75400.0,49.712,49.8353,49.6361,49.6455,75400.0
2010-05-14 11:20:00,52.32,52.4,52.17,52.33,55800.0,49.6361,49.712,49.4937,49.6455,55800.0
2010-05-14 11:30:00,52.33,52.41,52.25,52.27,50800.0,49.6455,49.7214,49.5696,49.5886,50800.0
2010-05-14 11:40:00,52.26,52.28,52.2,52.25,40900.0,49.5791,49.5981,49.5222,49.5696,40900.0
2010-05-14 11:50:00,52.26,52.26,52.15,52.2,47400.0,49.5791,49.5791,49.4748,49.5222,47400.0
2010-05-14 12:00:00,52.2,52.24,52.04,52.08,92800.0,49.5222,49.5602,49.3704,49.4084,92800.0
2010-05-14 12:10:00,52.08,52.19,52.08,52.19,74600.0,49.4084,49.5127,49.4084,49.5127,74600.0
2010-05-14 12:20:00,52.17,52.26,52.1,52.2,66400.0,49.4937,49.5791,49.4273,49.5222,66400.0
2010-05-14 12:30:00,52.2,52.28,52.2,52.25,93100.0,49.5222,49.5981,49.5222,49.5696,93100.0
2010-05-14 12:40:00,52.25,52.26,52.16,52.2,94100.0,49.5696,49.5791,49.4843,49.5222,94100.0
2010-05-14 12:50:00,52.2,52.36,52.2,52.35,48600.0,49.5222,49.674,49.5222,49.6645,48600.0
2010-05-14 13:00:00,52.35,52.42,52.34,52.36,71500.0,49.6645,49.7309,49.655,49.674,71500.0
2010-05-14 13:10:00,52.36,52.44,52.18,52.21,38600.0,49.674,49.7499,49.5032,49.5317,38600.0
2010-05-14 13:20:00,52.21,52.32,52.21,52.3,43100.0,49.5317,49.6361,49.5317,49.6171,43100.0
2010-05-14 13:30:00,52.28,52.29,52.15,52.17,37600.0,49.5981,49.6076,49.4748,49.4937,37600.0
2010-05-14 13:40:00,52.17,52.27,52.14,52.24,36300.0,49.4937,49.5886,49.4653,49.5602,36300.0
2010-05-14 13:50:00,52.24,52.3,52.21,52.23,55000.0,49.5602,49.6171,49.5317,49.5507,55000.0
2010-05-14 14:00:00,52.23,52.27,52.2,52.2,42400.0,49.5507,49.5886,49.5222,49.5222,42400.0
2010-05-14 14:10:00,52.2,52.21,52.01,52.04,56000.0,49.5222,49.5317,49.342,49.3704,56000.0
2010-05-14 14:20:00,52.04,52.08,52.0,52.03,62400.0,49.3704,49.4084,49.3325,49.3609,62400.0
2010-05-14 14:30:00,52.04,52.27,52.03,52.22,73000.0,49.3704,49.5886,49.3609,49.5412,73000.0
2010-05-14 14:40:00,52.21,52.28,52.19,52.26,38400.0,49.5317,49.5981,49.5127,49.5791,38400.0
2010-05-14 14:50:00,52.27,52.32,52.14,52.19,84900.0,49.5886,49.6361,49.4653,49.5127,84900.0
2010-05-14 15:00:00,52.18,52.34,52.17,52.34,107600.0,49.5032,49.655,49.4937,49.655,107600.0
2010-05-14 15:10:00,52.35,52.44,52.23,52.25,121800.0,49.6645,49.7499,49.5507,49.5696,121800.0
2010-05-14 15:20:00,52.26,52.28,52.14,52.24,69500.0,49.5791,49.5981,49.4653,49.5602,69500.0
2010-05-14 15:30:00,52.25,52.31,52.13,52.15,209500.0,49.5696,49.6266,49.4558,49.4748,209500.0
2010-05-14 15:40:00,52.14,52.44,52.14,52.28,327400.0,49.4653,49.7499,49.4653,49.5981,327400.0
2010-05-14 15:50:00,52.28,52.7,52.26,52.5,720400.0,49.5981,49.9966,49.5791,49.8068,720400.0
2010-05-17 09:30:00,52.7,53.15,52.66,52.95,121400.0,49.9966,50.4235,49.9586,50.2337,121400.0
2010-05-17 09:40:00,52.97,53.06,52.82,53.0,94000.0,50.2527,50.3381,50.1104,50.2812,94000.0
2010-05-17 09:50:00,53.0,53.04,52.87,52.94,246600.0,50.2812,50.3191,50.1578,50.2242,246600.0
2010-05-17 10:00:00,52.92,53.0,52.84,52.9,122200.0,50.2053,50.2812,50.1294,50.1863,122200.0
2010-05-17 10:10:00,52.91,52.97,52.84,52.9,191700.0,50.1958,50.2527,50.1294,50.1863,191700.0
2010-05-17 10:20:00,52.89,52.93,52.77,52.9,66100.0,50.1768,50.2148,50.063,50.1863,66100.0
2010-05-17 10:30:00,52.89,52.98,52.79,52.86,52200.0,50.1768,50.2622,50.0819,50.1484,52200.0
2010-05-17 10:40:00,52.86,52.91,52.79,52.87,51800.0,50.1484,50.1958,50.0819,50.1578,51800.0
2010-05-17 10:50:00,52.87,52.97,52.75,52.78,90100.0,50.1578,50.2527,50.044,50.0725,90100.0
2010-05-17 11:00:00,52.77,52.81,52.63,52.78,35500.0,50.063,50.1009,49.9302,50.0725,35500.0
2010-05-17 11:10:00,52.78,52.78,52.58,52.62,68800.0,50.0725,50.0725,49.8827,49.9207,68800.0
2010-05-17 11:20:00,52.62,52.75,52.59,52.75,75800.0,49.9207,50.044,49.8922,50.044,75800.0
2010-05-17 11:30:00,52.73,52.79,52.65,52.68,66400.0,50.025,50.0819,49.9491,49.9776,66400.0
2010-05-17 11:40:00,52.67,52.74,52.53,52.59,53900.0,49.9681,50.0345,49.8353,49.8922,53900.0
2010-05-17 11:50:00,52.59,52.6,52.47,52.51,77200.0,49.8922,49.9017,49.7784,49.8163,77200.0
2010-05-17 12:00:00,52.5,52.51,51.99,52.11,71000.0,49.8068,49.8163,49.323,49.4368,71000.0
2010-05-17 12:10:00,52.1,52.25,52.09,52.14,39200.0,49.4273,49.5696,49.4179,49.4653,39200.0
2010-05-17 12:20:00,52.14,52.25,52.11,52.2,28700.0,49.4653,49.5696,49.4368,49.5222,28700.0
2010-05-17 12:30:00,52.19,52.44,52.17,52.37,58600.0,49.5127,49.7499,49.4937,49.6835,58600.0
2010-05-17 12:40:00,52.38,52.45,52.29,52.37,43800.0,49.693,49.7594,49.6076,49.6835,43800.0
2010-05-17 12:50:00,52.37,52.38,52.22,52.27,42800.0,49.6835,49.693,49.5412,49.5886,42800.0
2010-05-17 13:00:00,52.28,52.36,52.19,52.26,50800.0,49.5981,49.674,49.5127,49.5791,50800.0
2010-05-17 13:10:00,52.25,52.47,52.2,52.45,22200.0,49.5696,49.7784,49.5222,49.7594,22200.0
2010-05-17 13:20:00,52.45,52.46,52.35,52.37,20500.0,49.7594,49.7689,49.6645,49.6835,20500.0
2010-05-17 13:30:00,52.37,52.42,52.24,52.25,42200.0,49.6835,49.7309,49.5602,49.5696,42200.0
2010-05-17 13:40:00,52.24,52.25,52.13,52.19,49000.0,49.5602,49.5696,49.4558,49.5127,49000.0
2010-05-17 13:50:00,52.18,52.33,52.14,52.28,83200.0,49.5032,49.6455,49.4653,49.5981,83200.0
2010-05-17 14:00:00,52.28,52.36,52.24,52.25,103000.0,49.5981,49.674,49.5602,49.5696,103000.0
2010-05-17 14:10:00,52.24,52.34,52.22,52.29,57500.0,49.5602,49.655,49.5412,49.6076,57500.0
2010-05-17 14:20:00,52.3,52.31,52.17,52.21,60000.0,49.6171,49.6266,49.4937,49.5317,60000.0
2010-05-17 14:30:00,52.19,52.39,52.19,52.35,36400.0,49.5127,49.7025,49.5127,49.6645,36400.0
2010-05-17 14:40:00,52.37,52.49,52.37,52.42,37000.0,49.6835,49.7973,49.6835,49.7309,37000.0
2010-05-17 14:50:00,52.42,52.47,52.33,52.45,40900.0,49.7309,49.7784,49.6455,49.7594,40900.0
2010-05-17 15:00:00,52.44,52.58,52.43,52.47,81600.0,49.7499,49.8827,49.7404,49.7784,81600.0
2010-05-17 15:10:00,52.47,52.52,52.4,52.43,77400.0,49.7784,49.8258,49.712,49.7404,77400.0
2010-05-17 15:20:00,52.43,52.51,52.38,52.47,90800.0,49.7404,49.8163,49.693,49.7784,90800.0
2010-05-17 15:30:00,52.47,52.74,52.46,52.73,87200.0,49.7784,50.0345,49.7689,50.025,87200.0
2010-05-17 15:40:00,52.72,52.81,52.63,52.72,246600.0,50.0155,50.1009,49.9302,50.0155,246600.0
2010-05-17 15:50:00,52.73,52.96,52.71,52.79,578900.0,50.025,50.2432,50.006,50.0819,578900.0
2010-05-18 09:30:00,53.29,53.62,53.15,53.58,75900.0,50.5563,50.8694,50.4235,50.8314,75900.0
2010-05-18 09:40:00,53.58,53.62,53.36,53.57,47300.0,50.8314,50.8694,50.6227,50.8219,47300.0
2010-05-18 09:50:00,53.57,53.57,53.46,53.47,35200.0,50.8219,50.8219,50.7176,50.7271,35200.0
2010-05-18 10:00:00,53.47,53.56,53.45,53.52,62000.0,50.7271,50.8124,50.7081,50.7745,62000.0
2010-05-18 10:10:00,53.52,53.56,53.44,53.45,58200.0,50.7745,50.8124,50.6986,50.7081,58200.0
2010-05-18 10:20:00,53.44,53.44,53.24,53.26,50500.0,50.6986,50.6986,50.5089,50.5278,50500.0
2010-05-18 10:30:00,53.26,53.31,53.22,53.28,61900.0,50.5278,50.5753,50.4899,50.5468,61900.0
2010-05-18 10:40:00,53.28,53.29,53.11,53.15,59100.0,50.5468,50.5563,50.3855,50.4235,59100.0
2010-05-18 10:50:00,53.12,53.22,53.03,53.19,44900.0,50.395,50.4899,50.3096,50.4614,44900.0
2010-05-18 11:00:00,53.17,53.27,53.05,53.16,60100.0,50.4425,50.5373,50.3286,50.433,60100.0
2010-05-18 11:10:00,53.15,53.26,53.13,53.22,34100.0,50.4235,50.5278,50.4045,50.4899,34100.0
2010-05-18 11:20:00,53.23,53.33,53.16,53.33,34700.0,50.4994,50.5942,50.433,50.5942,34700.0
2010-05-18 11:30:00,53.34,53.36,53.16,53.17,22000.0,50.6037,50.6227,50.433,50.4425,22000.0
2010-05-18 11:40:00,53.16,53.18,52.96,53.01,25100.0,50.433,50.4519,50.2432,50.2907,25100.0
2010-05-18 11:50:00,53.0,53.08,52.98,53.04,17900.0,50.2812,50.3571,50.2622,50.3191,17900.0
2010-05-18 12:00:00,53.03,53.03,52.9,52.95,42400.0,50.3096,50.3096,50.1863,50.2337,42400.0
2010-05-18 12:10:00,52.95,53.05,52.94,53.02,23300.0,50.2337,50.3286,50.2242,50.3001,23300.0
2010-05-18 12:20:00,53.03,53.04,52.93,53.01,34800.0,50.3096,50.3191,50.2148,50.2907,34800.0
2010-05-18 12:30:00,52.99,53.08,52.96,52.98,41000.0,50.2717,50.3571,50.2432,50.2622,41000.0
2010-05-18 12:40:00,52.97,53.14,52.96,53.12,21700.0,50.2527,50.414,50.2432,50.395,21700.0
2010-05-18 12:50:00,53.12,53.14,52.88,52.88,26500.0,50.395,50.414,50.1673,50.1673,26500.0
2010-05-18 13:00:00,52.88,52.94,52.68,52.83,63800.0,50.1673,50.2242,49.9776,50.1199,63800.0
2010-05-18 13:10:00,52.82,52.87,52.67,52.71,24500.0,50.1104,50.1578,49.9681,50.006,24500.0
2010-05-18 13:20:00,52.74,52.87,52.71,52.82,33300.0,50.0345,50.1578,50.006,50.1104,33300.0
2010-05-18 13:30:00,52.82,52.88,52.64,52.68,26200.0,50.1104,50.1673,49.9396,49.9776,26200.0
2010-05-18 13:40:00,52.7,52.74,52.51,52.6,91500.0,49.9966,50.0345,49.8163,49.9017,91500.0
2010-05-18 13:50:00,52.6,52.67,52.5,52.52,35300.0,49.9017,49.9681,49.8068,49.8258,35300.0
2010-05-18 14:00:00,52.53,52.66,52.53,52.63,58200.0,49.8353,49.9586,49.8353,49.9302,58200.0
2010-05-18 14:10:00,52.63,52.66,52.54,52.59,58400.0,49.9302,49.9586,49.8448,49.8922,58400.0
2010-05-18 14:20:00,52.58,52.59,52.39,52.44,71500.0,49.8827,49.8922,49.7025,49.7499,71500.0
2010-05-18 14:30:00,52.44,52.46,52.22,52.22,87900.0,49.7499,49.7689,49.5412,49.5412,87900.0
2010-05-18 14:40:00,52.22,52.36,52.18,52.28,51000.0,49.5412,49.674,49.5032,49.5981,51000.0
2010-05-18 14:50:00,52.27,52.37,52.24,52.3,93100.0,49.5886,49.6835,49.5602,49.6171,93100.0
2010-05-18 15:00:00,52.3,52.37,52.12,52.32,93500.0,49.6171,49.6835,49.4463,49.6361,93500.0
2010-05-18 15:10:00,52.32,52.54,52.32,52.45,55500.0,49.6361,49.8448,49.6361,49.7594,55500.0
2010-05-18 15:20:00,52.45,52.45,52.22,52.22,75100.0,49.7594,49.7594,49.5412,49.5412,75100.0
2010-05-18 15:30:00,52.22,52.32,52.19,52.29,119800.0,49.5412,49.6361,49.5127,49.6076,119800.0
2010-05-18 15:40:00,52.3,52.47,52.26,52.32,181100.0,49.6171,49.7784,49.5791,49.6361,181100.0
2010-05-18 15:50:00,52.33,52.44,52.28,52.37,325400.0,49.6455,49.7499,49.5981,49.6835,325400.0
2010-05-19 09:30:00,52.0,52.29,51.95,52.21,72600.0,49.3325,49.6076,49.285,49.5317,72600.0
2010-05-19 09:40:00,52.25,52.48,52.05,52.41,138500.0,49.5696,49.7878,49.3799,49.7214,138500.0
2010-05-19 09:50:00,52.42,52.68,52.4,52.68,102300.0,49.7309,49.9776,49.712,49.9776,102300.0
2010-05-19 10:00:00,52.68,52.68,52.32,52.37,73300.0,49.9776,49.9776,49.6361,49.6835,73300.0
2010-05-19 10:10:00,52.37,52.4,51.9,51.96,58100.0,49.6835,49.712,49.2376,49.2945,58100.0
2010-05-19 10:20:00,51.96,52.13,51.74,52.12,43800.0,49.2945,49.4558,49.0858,49.4463,43800.0
2010-05-19 10:30:00,52.12,52.2,51.97,52.06,26800.0,49.4463,49.5222,49.304,49.3894,26800.0
2010-05-19 10:40:00,52.06,52.13,51.93,51.93,29600.0,49.3894,49.4558,49.2661,49.2661,29600.0
2010-05-19 10:50:00,51.95,52.04,51.85,52.0,64900.0,49.285,49.3704,49.1902,49.3325,64900.0
2010-05-19 11:00:00,51.99,52.05,51.85,51.95,33100.0,49.323,49.3799,49.1902,49.285,33100.0
2010-05-19 11:10:00,51.95,51.96,51.73,51.75,31800.0,49.285,49.2945,49.0763,49.0953,31800.0
2010-05-19 11:20:00,51.74,51.75,51.53,51.63,34900.0,49.0858,49.0953,48.8866,48.9815,34900.0
2010-05-19 11:30:00,51.63,51.66,51.5,51.53,69200.0,48.9815,49.0099,48.8581,48.8866,69200.0
2010-05-19 11:40:00,51.54,51.57,51.39,51.41,32800.0,48.8961,48.9245,48.7538,48.7727,32800.0
2010-05-19 11:50:00,51.41,51.52,51.38,51.48,79800.0,48.7727,48.8771,48.7443,48.8391,79800.0
2010-05-19 12:00:00,51.49,51.59,51.42,51.43,49000.0,48.8486,48.9435,48.7822,48.7917,49000.0
2010-05-19 12:10:00,51.43,51.54,51.4,51.43,25600.0,48.7917,48.8961,48.7632,48.7917,25600.0
2010-05-19 12:20:00,51.42,51.81,51.4,51.72,28800.0,48.7822,49.1522,48.7632,49.0668,28800.0
2010-05-19 12:30:00,51.72,51.76,51.57,51.73,17000.0,49.0668,49.1048,48.9245,49.0763,17000.0
2010-05-19 12:40:00,51.73,51.73,51.61,51.61,15600.0,49.0763,49.0763,48.9625,48.9625,15600.0
2010-05-19 12:50:00,51.59,51.95,51.59,51.95,18000.0,48.9435,49.285,48.9435,49.285,18000.0
2010-05-19 13:00:00,51.95,52.06,51.86,52.01,65800.0,49.285,49.3894,49.1997,49.342,65800.0
2010-05-19 13:10:00,52.02,52.02,51.91,51.97,19900.0,49.3514,49.3514,49.2471,49.304,19900.0
2010-05-19 13:20:00,51.98,52.22,51.97,52.1,52900.0,49.3135,49.5412,49.304,49.4273,52900.0
2010-05-19 13:30:00,52.08,52.09,51.89,51.97,31900.0,49.4084,49.4179,49.2281,49.304,31900.0
2010-05-19 13:40:00,51.99,52.08,51.93,52.06,31800.0,49.323,49.4084,49.2661,49.3894,31800.0
2010-05-19 13:50:00,52.06,52.09,51.99,52.01,43700.0,49.3894,49.4179,49.323,49.342,43700.0
2010-05-19 14:00:00,52.02,52.18,52.0,52.01,34900.0,49.3514,49.5032,49.3325,49.342,34900.0
2010-05-19 14:10:00,52.0,52.02,51.94,51.98,29700.0,49.3325,49.3514,49.2755,49.3135,29700.0
2010-05-19 14:20:00,51.97,52.05,51.93,52.05,33400.0,49.304,49.3799,49.2661,49.3799,33400.0
2010-05-19 14:30:00,52.04,52.05,51.86,51.88,66400.0,49.3704,49.3799,49.1997,49.2186,66400.0
2010-05-19 14:40:00,51.89,52.05,51.87,52.01,57800.0,49.2281,49.3799,49.2091,49.342,57800.0
2010-05-19 14:50:00,52.01,52.03,51.83,51.87,71100.0,49.342,49.3609,49.1712,49.2091,71100.0
2010-05-19 15:00:00,51.88,51.94,51.64,51.67,76400.0,49.2186,49.2755,48.9909,49.0194,76400.0
2010-05-19 15:10:00,51.67,51.77,51.57,51.74,95100.0,49.0194,49.1143,48.9245,49.0858,95100.0
2010-05-19 15:20:00,51.75,51.83,51.63,51.83,115000.0,49.0953,49.1712,48.9815,49.1712,115000.0
2010-05-19 15:30:00,51.83,52.04,51.8,52.01,154200.0,49.1712,49.3704,49.1427,49.342,154200.0
2010-05-19 15:40:00,52.01,52.08,51.84,51.88,214200.0,49.342,49.4084,49.1807,49.2186,214200.0
2010-05-19 15:50:00,51.88,51.95,51.77,51.79,295500.0,49.2186,49.285,49.1143,49.1332,295500.0
2010-05-20 09:30:00,51.15,51.16,50.56,50.76,86700.0,48.5261,48.5356,47.9663,48.1561,86700.0
2010-05-20 09:40:00,50.76,50.83,50.51,50.73,61000.0,48.1561,48.2225,47.9189,48.1276,61000.0
2010-05-20 09:50:00,50.72,51.0,50.7,50.91,30500.0,48.1181,48.3838,48.0992,48.2984,30500.0
2010-05-20 10:00:00,50.9,51.24,50.85,51.03,111900.0,48.2889,48.6115,48.2415,48.4122,111900.0
2010-05-20 10:10:00,51.03,51.05,50.69,50.78,87700.0,48.4122,48.4312,48.0897,48.1751,87700.0
2010-05-20 10:20:00,50.79,50.79,50.19,50.2,161300.0,48.1845,48.1845,47.6153,47.6248,161300.0
2010-05-20 10:30:00,50.21,50.63,50.18,50.48,138600.0,47.6343,48.0327,47.6058,47.8904,138600.0
2010-05-20 10:40:00,50.49,50.65,50.37,50.5,97200.0,47.8999,48.0517,47.7861,47.9094,97200.0
2010-05-20 10:50:00,50.51,50.74,50.49,50.6,64100.0,47.9189,48.1371,47.8999,48.0043,64100.0
2010-05-20 11:00:00,50.6,50.79,50.54,50.75,53200.0,48.0043,48.1845,47.9474,48.1466,53200.0
2010-05-20 11:10:00,50.76,50.76,50.53,50.65,58200.0,48.1561,48.1561,47.9379,48.0517,58200.0
2010-05-20 11:20:00,50.66,50.81,50.6,50.8,60600.0,48.0612,48.2035,48.0043,48.194,60600.0
2010-05-20 11:30:00,50.79,50.84,50.67,50.76,61500.0,48.1845,48.232,48.0707,48.1561,61500.0
2010-05-20 11:40:00,50.76,50.81,50.67,50.76,56800.0,48.1561,48.2035,48.0707,48.1561,56800.0
2010-05-20 11:50:00,50.76,50.83,50.61,50.66,157300.0,48.1561,48.2225,48.0138,48.0612,157300.0
2010-05-20 12:00:00,50.65,50.7,50.59,50.62,106400.0,48.0517,48.0992,47.9948,48.0233,106400.0
2010-05-20 12:10:00,50.62,50.62,50.32,50.38,82400.0,48.0233,48.0233,47.7387,47.7956,82400.0
2010-05-20 12:20:00,50.38,50.47,50.34,50.37,42100.0,47.7956,47.881,47.7576,47.7861,42100.0
2010-05-20 12:30:00,50.37,50.39,50.27,50.36,48700.0,47.7861,47.8051,47.6912,47.7766,48700.0
2010-05-20 12:40:00,50.35,50.36,50.27,50.32,46300.0,47.7671,47.7766,47.6912,47.7387,46300.0
2010-05-20 12:50:00,50.31,50.34,50.09,50.11,96000.0,47.7292,47.7576,47.5205,47.5394,96000.0
2010-05-20 13:00:00,50.11,50.35,50.07,50.31,52300.0,47.5394,47.7671,47.5015,47.7292,52300.0
2010-05-20 13:10:00,50.3,50.44,50.25,50.43,64100.0,47.7197,47.8525,47.6722,47.843,64100.0
2010-05-20 13:20:00,50.41,50.72,50.39,50.61,67000.0,47.824,48.1181,47.8051,48.0138,67000.0
2010-05-20 13:30:00,50.61,50.8,50.57,50.62,94700.0,48.0138,48.194,47.9758,48.0233,94700.0
2010-05-20 13:40:00,50.62,50.8,50.52,50.52,96700.0,48.0233,48.194,47.9284,47.9284,96700.0
2010-05-20 13:50:00,50.53,50.58,50.28,50.34,92100.0,47.9379,47.9853,47.7007,47.7576,92100.0
2010-05-20 14:00:00,50.34,50.35,50.1,50.19,130600.0,47.7576,47.7671,47.5299,47.6153,130600.0
2010-05-20 14:10:00,50.2,50.33,50.14,50.33,144100.0,47.6248,47.7481,47.5679,47.7481,144100.0
2010-05-20 14:20:00,50.31,50.47,50.17,50.21,111000.0,47.7292,47.881,47.5963,47.6343,111000.0
2010-05-20 14:30:00,50.21,50.45,50.13,50.44,129200.0,47.6343,47.862,47.5584,47.8525,129200.0
2010-05-20 14:40:00,50.44,50.54,50.32,50.45,135600.0,47.8525,47.9474,47.7387,47.862,135600.0
2010-05-20 14:50:00,50.45,50.6,50.26,50.28,129100.0,47.862,48.0043,47.6817,47.7007,129100.0
2010-05-20 15:00:00,50.3,50.46,50.23,50.41,113600.0,47.7197,47.8715,47.6533,47.824,113600.0
2010-05-20 15:10:00,50.4,50.42,50.21,50.32,98200.0,47.8145,47.8335,47.6343,47.7387,98200.0
2010-05-20 15:20:00,50.32,50.54,50.28,50.3,161000.0,47.7387,47.9474,47.7007,47.7197,161000.0
2010-05-20 15:30:00,50.3,50.42,50.22,50.28,134000.0,47.7197,47.8335,47.6438,47.7007,134000.0
2010-05-20 15:40:00,50.28,50.33,50.04,50.15,296500.0,47.7007,47.7481,47.473,47.5774,296500.0
2010-05-20 15:50:00,50.15,50.18,49.82,49.83,431200.0,47.5774,47.6058,47.2643,47.2738,431200.0
2010-05-21 09:30:00,49.28,49.95,49.14,49.95,757700.0,46.752,47.3876,46.6192,47.3876,757700.0
2010-05-21 09:40:00,49.95,49.95,49.73,49.88,269700.0,47.3876,47.3876,47.1789,47.3212,269700.0
2010-05-21 09:50:00,49.88,50.22,49.88,50.1,200900.0,47.3212,47.6438,47.3212,47.5299,200900.0
2010-05-21 10:00:00,50.08,50.31,50.0,50.14,193500.0,47.511,47.7292,47.4351,47.5679,193500.0
2010-05-21 10:10:00,50.15,50.23,49.96,50.05,174000.0,47.5774,47.6533,47.3971,47.4825,174000.0
2010-05-21 10:20:00,50.03,50.13,49.92,49.96,289800.0,47.4635,47.5584,47.3592,47.3971,289800.0
2010-05-21 10:30:00,49.96,50.07,49.77,50.03,201500.0,47.3971,47.5015,47.2169,47.4635,201500.0
2010-05-21 10:40:00,50.04,50.12,49.97,50.03,84200.0,47.473,47.5489,47.4066,47.4635,84200.0
2010-05-21 10:50:00,50.02,50.16,49.98,50.03,85300.0,47.454,47.5869,47.4161,47.4635,85300.0
2010-05-21 11:00:00,50.01,50.27,50.01,50.27,107000.0,47.4446,47.6912,47.4446,47.6912,107000.0
2010-05-21 11:10:00,50.28,50.48,50.21,50.48,77300.0,47.7007,47.8904,47.6343,47.8904,77300.0
2010-05-21 11:20:00,50.47,50.64,50.41,50.6,62800.0,47.881,48.0422,47.824,48.0043,62800.0
2010-05-21 11:30:00,50.6,50.92,50.55,50.92,122700.0,48.0043,48.3079,47.9569,48.3079,122700.0
2010-05-21 11:40:00,50.92,51.11,50.85,50.94,236300.0,48.3079,48.4881,48.2415,48.3268,236300.0
2010-05-21 11:50:00,50.95,51.02,50.8,50.86,63800.0,48.3363,48.4027,48.194,48.251,63800.0
2010-05-21 12:00:00,50.84,50.87,50.7,50.72,47200.0,48.232,48.2604,48.0992,48.1181,47200.0
2010-05-21 12:10:00,50.7,50.85,50.6,50.85,97200.0,48.0992,48.2415,48.0043,48.2415,97200.0
2010-05-21 12:20:00,50.85,50.89,50.75,50.75,30000.0,48.2415,48.2794,48.1466,48.1466,30000.0
2010-05-21 12:30:00,50.76,50.8,50.64,50.76,35100.0,48.1561,48.194,48.0422,48.1561,35100.0
2010-05-21 12:40:00,50.76,50.79,50.58,50.58,31400.0,48.1561,48.1845,47.9853,47.9853,31400.0
2010-05-21 12:50:00,50.58,50.69,50.56,50.58,38400.0,47.9853,48.0897,47.9663,47.9853,38400.0
2010-05-21 13:00:00,50.58,50.65,50.53,50.65,90600.0,47.9853,48.0517,47.9379,48.0517,90600.0
2010-05-21 13:10:00,50.65,50.76,50.64,50.67,34300.0,48.0517,48.1561,48.0422,48.0707,34300.0
2010-05-21 13:20:00,50.67,50.69,50.56,50.65,140600.0,48.0707,48.0897,47.9663,48.0517,140600.0
2010-05-21 13:30:00,50.66,50.72,50.61,50.66,58700.0,48.0612,48.1181,48.0138,48.0612,58700.0
2010-05-21 13:40:00,50.66,50.78,50.66,50.75,49300.0,48.0612,48.1751,48.0612,48.1466,49300.0
2010-05-21 13:50:00,50.76,50.79,50.71,50.78,27100.0,48.1561,48.1845,48.1086,48.1751,27100.0
2010-05-21 14:00:00,50.79,50.84,50.54,50.6,59700.0,48.1845,48.232,47.9474,48.0043,59700.0
2010-05-21 14:10:00,50.6,50.68,50.49,50.55,91500.0,48.0043,48.0802,47.8999,47.9569,91500.0
2010-05-21 14:20:00,50.55,50.58,50.5,50.52,70900.0,47.9569,47.9853,47.9094,47.9284,70900.0
2010-05-21 14:30:00,50.52,50.6,50.47,50.48,45600.0,47.9284,48.0043,47.881,47.8904,45600.0
2010-05-21 14:40:00,50.5,50.55,50.22,50.35,54300.0,47.9094,47.9569,47.6438,47.7671,54300.0
2010-05-21 14:50:00,50.35,50.39,50.22,50.37,79500.0,47.7671,47.8051,47.6438,47.7861,79500.0
2010-05-21 15:00:00,50.38,50.46,50.34,50.37,48400.0,47.7956,47.8715,47.7576,47.7861,48400.0
2010-05-21 15:10:00,50.36,50.38,50.08,50.14,70200.0,47.7766,47.7956,47.511,47.5679,70200.0
2010-05-21 15:20:00,50.13,50.35,50.13,50.26,97600.0,47.5584,47.7671,47.5584,47.6817,97600.0
2010-05-21 15:30:00,50.26,50.28,50.09,50.14,132800.0,47.6817,47.7007,47.5205,47.5679,132800.0
2010-05-21 15:40:00,50.13,50.58,50.13,50.46,211800.0,47.5584,47.9853,47.5584,47.8715,211800.0
2010-05-21 15:50:00,50.47,50.91,50.47,50.89,469500.0,47.881,48.2984,47.881,48.2794,469500.0
2010-05-24 09:30:00,50.73,51.02,50.18,50.95,170900.0,48.1276,48.4027,47.6058,48.3363,170900.0
2010-05-24 09:40:00,50.96,51.08,50.87,51.02,148900.0,48.3458,48.4597,48.2604,48.4027,148900.0
2010-05-24 09:50:00,51.02,51.02,50.84,50.84,227000.0,48.4027,48.4027,48.232,48.232,227000.0
2010-05-24 10:00:00,50.86,51.05,50.79,51.0,125600.0,48.251,48.4312,48.1845,48.3838,125600.0
2010-05-24 10:10:00,51.0,51.03,50.89,51.02,141100.0,48.3838,48.4122,48.2794,48.4027,141100.0
2010-05-24 10:20:00,51.04,51.35,50.97,51.32,158800.0,48.4217,48.7158,48.3553,48.6874,158800.0
2010-05-24 10:30:00,51.33,51.35,51.24,51.25,72600.0,48.6968,48.7158,48.6115,48.6209,72600.0
2010-05-24 10:40:00,51.24,51.26,51.13,51.16,74800.0,48.6115,48.6304,48.5071,48.5356,74800.0
2010-05-24 10:50:00,51.16,51.29,51.15,51.28,67400.0,48.5356,48.6589,48.5261,48.6494,67400.0
2010-05-24 11:00:00,51.27,51.32,51.19,51.26,64300.0,48.6399,48.6874,48.564,48.6304,64300.0
2010-05-24 11:10:00,51.27,51.32,51.2,51.28,68800.0,48.6399,48.6874,48.5735,48.6494,68800.0
2010-05-24 11:20:00,51.27,51.42,51.25,51.33,64400.0,48.6399,48.7822,48.6209,48.6968,64400.0
2010-05-24 11:30:00,51.36,51.39,51.22,51.34,48100.0,48.7253,48.7538,48.5925,48.7063,48100.0
2010-05-24 11:40:00,51.33,51.47,51.29,51.47,49200.0,48.6968,48.8297,48.6589,48.8297,49200.0
2010-05-24 11:50:00,51.48,51.53,51.4,51.47,49000.0,48.8391,48.8866,48.7632,48.8297,49000.0
2010-05-24 12:00:00,51.49,51.67,51.47,51.63,81600.0,48.8486,49.0194,48.8297,48.9815,81600.0
2010-05-24 12:10:00,51.64,51.65,51.46,51.46,58300.0,48.9909,49.0004,48.8202,48.8202,58300.0
2010-05-24 12:20:00,51.46,51.48,51.4,51.48,29000.0,48.8202,48.8391,48.7632,48.8391,29000.0
2010-05-24 12:30:00,51.49,51.56,51.45,51.47,76700.0,48.8486,48.915,48.8107,48.8297,76700.0
2010-05-24 12:40:00,51.49,51.53,51.47,51.5,63300.0,48.8486,48.8866,48.8297,48.8581,63300.0
2010-05-24 12:50:00,51.5,51.58,51.49,51.5,54800.0,48.8581,48.934,48.8486,48.8581,54800.0
2010-05-24 13:00:00,51.51,51.55,51.43,51.44,57100.0,48.8676,48.9056,48.7917,48.8012,57100.0
2010-05-24 13:10:00,51.44,51.47,51.39,51.4,41200.0,48.8012,48.8297,48.7538,48.7632,41200.0
2010-05-24 13:20:00,51.39,51.48,51.36,51.41,41200.0,48.7538,48.8391,48.7253,48.7727,41200.0
2010-05-24 13:30:00,51.41,51.45,51.29,51.35,39300.0,48.7727,48.8107,48.6589,48.7158,39300.0
2010-05-24 13:40:00,51.35,51.42,51.28,51.29,49200.0,48.7158,48.7822,48.6494,48.6589,49200.0
2010-05-24 13:50:00,51.29,51.42,51.28,51.4,66000.0,48.6589,48.7822,48.6494,48.7632,66000.0
2010-05-24 14:00:00,51.4,51.41,51.28,51.38,58300.0,48.7632,48.7727,48.6494,48.7443,58300.0
2010-05-24 14:10:00,51.38,51.48,51.38,51.41,33900.0,48.7443,48.8391,48.7443,48.7727,33900.0
2010-05-24 14:20:00,51.41,51.42,51.34,51.36,26300.0,48.7727,48.7822,48.7063,48.7253,26300.0
2010-05-24 14:30:00,51.36,51.36,51.25,51.25,57500.0,48.7253,48.7253,48.6209,48.6209,57500.0
2010-05-24 14:40:00,51.26,51.28,51.18,51.18,91800.0,48.6304,48.6494,48.5545,48.5545,91800.0
2010-05-24 14:50:00,51.19,51.27,51.19,51.24,92600.0,48.564,48.6399,48.564,48.6115,92600.0
2010-05-24 15:00:00,51.25,51.25,51.17,51.21,124600.0,48.6209,48.6209,48.545,48.583,124600.0
2010-05-24 15:10:00,51.21,51.34,51.2,51.26,71600.0,48.583,48.7063,48.5735,48.6304,71600.0
2010-05-24 15:20:00,51.26,51.31,51.21,51.23,74500.0,48.6304,48.6779,48.583,48.602,74500.0
2010-05-24 15:30:00,51.23,51.37,51.22,51.33,144200.0,48.602,48.7348,48.5925,48.6968,144200.0
2010-05-24 15:40:00,51.33,51.44,51.2,51.25,238000.0,48.6968,48.8012,48.5735,48.6209,238000.0
2010-05-24 15:50:00,51.24,51.24,50.96,51.0,431500.0,48.6115,48.6115,48.3458,48.3838,431500.0
2010-05-25 09:30:00,49.93,50.13,49.85,49.89,358000.0,47.3687,47.5584,47.2928,47.3307,358000.0
2010-05-25 09:40:00,49.89,50.09,49.81,50.02,290200.0,47.3307,47.5205,47.2548,47.454,290200.0
2010-05-25 09:50:00,50.01,50.04,49.88,49.94,114700.0,47.4446,47.473,47.3212,47.3781,114700.0
2010-05-25 10:00:00,49.95,50.29,49.94,50.0,167800.0,47.3876,47.7102,47.3781,47.4351,167800.0
2010-05-25 10:10:00,50.0,50.04,49.86,49.94,187300.0,47.4351,47.473,47.3022,47.3781,187300.0
2010-05-25 10:20:00,49.94,50.04,49.81,49.81,176900.0,47.3781,47.473,47.2548,47.2548,176900.0
2010-05-25 10:30:00,49.81,49.88,49.71,49.78,144000.0,47.2548,47.3212,47.1599,47.2264,144000.0
2010-05-25 10:40:00,49.78,49.84,49.69,49.74,100200.0,47.2264,47.2833,47.141,47.1884,100200.0
2010-05-25 10:50:00,49.74,49.85,49.66,49.84,88200.0,47.1884,47.2928,47.1125,47.2833,88200.0
2010-05-25 11:00:00,49.84,50.05,49.79,49.99,85700.0,47.2833,47.4825,47.2358,47.4256,85700.0
2010-05-25 11:10:00,49.99,49.99,49.78,49.79,92400.0,47.4256,47.4256,47.2264,47.2358,92400.0
2010-05-25 11:20:00,49.79,49.96,49.7,49.91,94900.0,47.2358,47.3971,47.1505,47.3497,94900.0
2010-05-25 11:30:00,49.91,49.93,49.79,49.84,68900.0,47.3497,47.3687,47.2358,47.2833,68900.0
2010-05-25 11:40:00,49.85,49.93,49.8,49.85,83700.0,47.2928,47.3687,47.2453,47.2928,83700.0
2010-05-25 11:50:00,49.85,49.95,49.8,49.91,151000.0,47.2928,47.3876,47.2453,47.3497,151000.0
2010-05-25 12:00:00,49.89,49.98,49.78,49.79,147400.0,47.3307,47.4161,47.2264,47.2358,147400.0
2010-05-25 12:10:00,49.79,49.94,49.76,49.92,132300.0,47.2358,47.3781,47.2074,47.3592,132300.0
2010-05-25 12:20:00,49.93,50.03,49.88,49.91,77900.0,47.3687,47.4635,47.3212,47.3497,77900.0
2010-05-25 12:30:00,49.91,49.96,49.83,49.9,100000.0,47.3497,47.3971,47.2738,47.3402,100000.0
2010-05-25 12:40:00,49.91,50.02,49.84,50.02,75500.0,47.3497,47.454,47.2833,47.454,75500.0
2010-05-25 12:50:00,50.01,50.12,49.99,50.03,59000.0,47.4446,47.5489,47.4256,47.4635,59000.0
2010-05-25 13:00:00,50.02,50.09,49.99,50.01,68100.0,47.454,47.5205,47.4256,47.4446,68100.0
2010-05-25 13:10:00,49.99,50.06,49.94,49.95,113300.0,47.4256,47.492,47.3781,47.3876,113300.0
2010-05-25 13:20:00,49.96,49.99,49.89,49.91,232600.0,47.3971,47.4256,47.3307,47.3497,232600.0
2010-05-25 13:30:00,49.91,49.93,49.82,49.88,83200.0,47.3497,47.3687,47.2643,47.3212,83200.0
2010-05-25 13:40:00,49.89,49.89,49.74,49.86,114200.0,47.3307,47.3307,47.1884,47.3022,114200.0
2010-05-25 13:50:00,49.86,49.96,49.83,49.88,90600.0,47.3022,47.3971,47.2738,47.3212,90600.0
2010-05-25 14:00:00,49.88,50.04,49.8,49.95,86600.0,47.3212,47.473,47.2453,47.3876,86600.0
2010-05-25 14:10:00,49.94,50.09,49.94,50.08,60800.0,47.3781,47.5205,47.3781,47.511,60800.0
2010-05-25 14:20:00,50.1,50.14,49.98,50.03,70700.0,47.5299,47.5679,47.4161,47.4635,70700.0
2010-05-25 14:30:00,50.03,50.1,49.96,50.0,157400.0,47.4635,47.5299,47.3971,47.4351,157400.0
2010-05-25 14:40:00,49.99,50.29,49.98,50.26,85900.0,47.4256,47.7102,47.4161,47.6817,85900.0
2010-05-25 14:50:00,50.28,50.31,50.12,50.14,109900.0,47.7007,47.7292,47.5489,47.5679,109900.0
2010-05-25 15:00:00,50.14,50.36,50.12,50.31,157400.0,47.5679,47.7766,47.5489,47.7292,157400.0
2010-05-25 15:10:00,50.31,50.32,50.15,50.22,169400.0,47.7292,47.7387,47.5774,47.6438,169400.0
2010-05-25 15:20:00,50.22,50.46,50.21,50.36,202600.0,47.6438,47.8715,47.6343,47.7766,202600.0
2010-05-25 15:30:00,50.38,50.62,50.35,50.49,268600.0,47.7956,48.0233,47.7671,47.8999,268600.0
2010-05-25 15:40:00,50.48,50.66,50.42,50.65,214400.0,47.8904,48.0612,47.8335,48.0517,214400.0
2010-05-25 15:50:00,50.65,50.72,50.45,50.69,329200.0,48.0517,48.1181,47.862,48.0897,329200.0
2010-05-26 09:30:00,50.78,51.08,50.68,51.05,119500.0,48.1751,48.4597,48.0802,48.4312,119500.0
2010-05-26 09:40:00,51.03,51.19,50.98,51.17,89800.0,48.4122,48.564,48.3648,48.545,89800.0
2010-05-26 09:50:00,51.17,51.49,51.16,51.4,99600.0,48.545,48.8486,48.5356,48.7632,99600.0
2010-05-26 10:00:00,51.4,51.5,51.35,51.46,98600.0,48.7632,48.8581,48.7158,48.8202,98600.0
2010-05-26 10:10:00,51.46,51.62,51.42,51.58,65600.0,48.8202,48.972,48.7822,48.934,65600.0
2010-05-26 10:20:00,51.58,51.59,51.44,51.49,64500.0,48.934,48.9435,48.8012,48.8486,64500.0
2010-05-26 10:30:00,51.49,51.6,51.4,51.54,82800.0,48.8486,48.953,48.7632,48.8961,82800.0
2010-05-26 10:40:00,51.53,51.57,51.44,51.44,54000.0,48.8866,48.9245,48.8012,48.8012,54000.0
2010-05-26 10:50:00,51.43,51.55,51.41,51.45,59200.0,48.7917,48.9056,48.7727,48.8107,59200.0
2010-05-26 11:00:00,51.44,51.54,51.38,51.53,98200.0,48.8012,48.8961,48.7443,48.8866,98200.0
2010-05-26 11:10:00,51.53,51.63,51.4,51.46,69900.0,48.8866,48.9815,48.7632,48.8202,69900.0
2010-05-26 11:20:00,51.47,51.49,51.3,51.33,65600.0,48.8297,48.8486,48.6684,48.6968,65600.0
2010-05-26 11:30:00,51.31,51.44,51.31,51.37,49700.0,48.6779,48.8012,48.6779,48.7348,49700.0
2010-05-26 11:40:00,51.37,51.46,51.3,51.39,50400.0,48.7348,48.8202,48.6684,48.7538,50400.0
2010-05-26 11:50:00,51.38,51.45,51.3,51.41,52000.0,48.7443,48.8107,48.6684,48.7727,52000.0
2010-05-26 12:00:00,51.42,51.56,51.39,51.56,31600.0,48.7822,48.915,48.7538,48.915,31600.0
2010-05-26 12:10:00,51.57,51.57,51.48,51.51,34900.0,48.9245,48.9245,48.8391,48.8676,34900.0
2010-05-26 12:20:00,51.51,51.58,51.43,51.44,24800.0,48.8676,48.934,48.7917,48.8012,24800.0
2010-05-26 12:30:00,51.44,51.51,51.39,51.47,31400.0,48.8012,48.8676,48.7538,48.8297,31400.0
2010-05-26 12:40:00,51.46,51.46,51.29,51.32,58600.0,48.8202,48.8202,48.6589,48.6874,58600.0
2010-05-26 12:50:00,51.31,51.45,51.3,51.45,82000.0,48.6779,48.8107,48.6684,48.8107,82000.0
2010-05-26 13:00:00,51.47,51.57,51.46,51.54,37200.0,48.8297,48.9245,48.8202,48.8961,37200.0
2010-05-26 13:10:00,51.55,51.55,51.41,51.41,26100.0,48.9056,48.9056,48.7727,48.7727,26100.0
2010-05-26 13:20:00,51.41,51.49,51.39,51.44,35100.0,48.7727,48.8486,48.7538,48.8012,35100.0
2010-05-26 13:30:00,51.43,51.52,51.41,51.49,42700.0,48.7917,48.8771,48.7727,48.8486,42700.0
2010-05-26 13:40:00,51.49,51.54,51.36,51.39,54300.0,48.8486,48.8961,48.7253,48.7538,54300.0
2010-05-26 13:50:00,51.4,51.49,51.37,51.45,50300.0,48.7632,48.8486,48.7348,48.8107,50300.0
2010-05-26 14:00:00,51.45,51.53,51.38,51.44,90800.0,48.8107,48.8866,48.7443,48.8012,90800.0
2010-05-26 14:10:00,51.44,51.45,51.37,51.43,49600.0,48.8012,48.8107,48.7348,48.7917,49600.0
2010-05-26 14:20:00,51.45,51.45,51.32,51.39,61800.0,48.8107,48.8107,48.6874,48.7538,61800.0
2010-05-26 14:30:00,51.39,51.43,51.2,51.35,109500.0,48.7538,48.7917,48.5735,48.7158,109500.0
2010-05-26 14:40:00,51.35,51.37,51.11,51.15,154200.0,48.7158,48.7348,48.4881,48.5261,154200.0
2010-05-26 14:50:00,51.14,51.27,51.07,51.2,111500.0,48.5166,48.6399,48.4502,48.5735,111500.0
2010-05-26 15:00:00,51.22,51.35,51.19,51.21,55800.0,48.5925,48.7158,48.564,48.583,55800.0
2010-05-26 15:10:00,51.22,51.34,51.18,51.23,94300.0,48.5925,48.7063,48.5545,48.602,94300.0
2010-05-26 15:20:00,51.24,51.25,50.81,50.88,141000.0,48.6115,48.6209,48.2035,48.2699,141000.0
2010-05-26 15:30:00,50.88,51.06,50.79,51.03,229300.0,48.2699,48.4407,48.1845,48.4122,229300.0
2010-05-26 15:40:00,51.03,51.21,50.92,50.98,246100.0,48.4122,48.583,48.3079,48.3648,246100.0
2010-05-26 15:50:00,50.99,51.06,50.88,50.89,300200.0,48.3743,48.4407,48.2699,48.2794,300200.0
2010-05-27 09:30:00,51.82,52.36,51.71,52.26,197100.0,49.1617,49.674,49.0573,49.5791,197100.0
2010-05-27 09:40:00,52.27,52.53,52.17,52.18,157700.0,49.5886,49.8353,49.4937,49.5032,157700.0
2010-05-27 09:50:00,52.17,52.18,51.97,52.09,140900.0,49.4937,49.5032,49.304,49.4179,140900.0
2010-05-27 10:00:00,52.09,52.11,51.85,52.08,85700.0,49.4179,49.4368,49.1902,49.4084,85700.0
2010-05-27 10:10:00,52.07,52.28,52.06,52.27,77400.0,49.3989,49.5981,49.3894,49.5886,77400.0
2010-05-27 10:20:00,52.26,52.48,52.2,52.43,152000.0,49.5791,49.7878,49.5222,49.7404,152000.0
2010-05-27 10:30:00,52.41,52.47,52.25,52.4,111700.0,49.7214,49.7784,49.5696,49.712,111700.0
2010-05-27 10:40:00,52.41,52.41,52.1,52.12,160400.0,49.7214,49.7214,49.4273,49.4463,160400.0
2010-05-27 10:50:00,52.1,52.14,51.95,52.07,163300.0,49.4273,49.4653,49.285,49.3989,163300.0
2010-05-27 11:00:00,52.07,52.25,52.03,52.1,101800.0,49.3989,49.5696,49.3609,49.4273,101800.0
2010-05-27 11:10:00,52.1,52.14,51.99,52.1,36100.0,49.4273,49.4653,49.323,49.4273,36100.0
2010-05-27 11:20:00,52.11,52.25,52.09,52.24,44400.0,49.4368,49.5696,49.4179,49.5602,44400.0
2010-05-27 11:30:00,52.23,52.27,52.03,52.05,37400.0,49.5507,49.5886,49.3609,49.3799,37400.0
2010-05-27 11:40:00,52.04,52.14,52.0,52.1,52500.0,49.3704,49.4653,49.3325,49.4273,52500.0
2010-05-27 11:50:00,52.1,52.23,52.09,52.21,35000.0,49.4273,49.5507,49.4179,49.5317,35000.0
2010-05-27 12:00:00,52.21,52.27,52.13,52.27,35200.0,49.5317,49.5886,49.4558,49.5886,35200.0
2010-05-27 12:10:00,52.28,52.3,52.14,52.3,40300.0,49.5981,49.6171,49.4653,49.6171,40300.0
2010-05-27 12:20:00,52.3,52.3,52.13,52.16,57900.0,49.6171,49.6171,49.4558,49.4843,57900.0
2010-05-27 12:30:00,52.16,52.2,52.08,52.09,42900.0,49.4843,49.5222,49.4084,49.4179,42900.0
2010-05-27 12:40:00,52.1,52.22,52.08,52.21,35800.0,49.4273,49.5412,49.4084,49.5317,35800.0
2010-05-27 12:50:00,52.2,52.28,52.12,52.22,40500.0,49.5222,49.5981,49.4463,49.5412,40500.0
2010-05-27 13:00:00,52.21,52.22,52.06,52.14,55100.0,49.5317,49.5412,49.3894,49.4653,55100.0
2010-05-27 13:10:00,52.13,52.26,52.12,52.17,49700.0,49.4558,49.5791,49.4463,49.4937,49700.0
2010-05-27 13:20:00,52.16,52.31,52.16,52.27,25000.0,49.4843,49.6266,49.4843,49.5886,25000.0
2010-05-27 13:30:00,52.28,52.38,52.24,52.31,46200.0,49.5981,49.693,49.5602,49.6266,46200.0
2010-05-27 13:40:00,52.3,52.31,52.16,52.22,31700.0,49.6171,49.6266,49.4843,49.5412,31700.0
2010-05-27 13:50:00,52.22,52.29,52.17,52.28,46000.0,49.5412,49.6076,49.4937,49.5981,46000.0
2010-05-27 14:00:00,52.28,52.36,52.21,52.35,83400.0,49.5981,49.674,49.5317,49.6645,83400.0
2010-05-27 14:10:00,52.33,52.44,52.31,52.44,63000.0,49.6455,49.7499,49.6266,49.7499,63000.0
2010-05-27 14:20:00,52.43,52.44,52.36,52.43,72300.0,49.7404,49.7499,49.674,49.7404,72300.0
2010-05-27 14:30:00,52.43,52.47,52.35,52.44,70800.0,49.7404,49.7784,49.6645,49.7499,70800.0
2010-05-27 14:40:00,52.43,52.48,52.38,52.47,76400.0,49.7404,49.7878,49.693,49.7784,76400.0
2010-05-27 14:50:00,52.46,52.49,52.38,52.4,52000.0,49.7689,49.7973,49.693,49.712,52000.0
2010-05-27 15:00:00,52.4,52.42,52.27,52.31,107100.0,49.712,49.7309,49.5886,49.6266,107100.0
2010-05-27 15:10:00,52.32,52.5,52.27,52.38,68400.0,49.6361,49.8068,49.5886,49.693,68400.0
2010-05-27 15:20:00,52.39,52.4,52.22,52.3,85400.0,49.7025,49.712,49.5412,49.6171,85400.0
2010-05-27 15:30:00,52.3,52.42,52.24,52.37,203400.0,49.6171,49.7309,49.5602,49.6835,203400.0
2010-05-27 15:40:00,52.37,52.44,52.3,52.43,384500.0,49.6835,49.7499,49.6171,49.7404,384500.0
2010-05-27 15:50:00,52.44,52.73,52.43,52.72,443500.0,49.7499,50.025,49.7404,50.0155,443500.0
2010-05-28 09:30:00,52.61,52.61,52.24,52.39,74500.0,49.9112,49.9112,49.5602,49.7025,74500.0
2010-05-28 09:40:00,52.37,52.51,52.23,52.47,34900.0,49.6835,49.8163,49.5507,49.7784,34900.0
2010-05-28 09:50:00,52.47,52.48,52.28,52.44,29200.0,49.7784,49.7878,49.5981,49.7499,29200.0
2010-05-28 10:00:00,52.42,52.53,52.31,52.52,35200.0,49.7309,49.8353,49.6266,49.8258,35200.0
2010-05-28 10:10:00,52.52,52.53,52.36,52.42,42400.0,49.8258,49.8353,49.674,49.7309,42400.0
2010-05-28 10:20:00,52.42,52.45,52.26,52.31,32400.0,49.7309,49.7594,49.5791,49.6266,32400.0
2010-05-28 10:30:00,52.32,52.39,52.25,52.26,49600.0,49.6361,49.7025,49.5696,49.5791,49600.0
2010-05-28 10:40:00,52.26,52.28,52.03,52.03,34800.0,49.5791,49.5981,49.3609,49.3609,34800.0
2010-05-28 10:50:00,52.04,52.12,52.02,52.09,33800.0,49.3704,49.4463,49.3514,49.4179,33800.0
2010-05-28 11:00:00,52.1,52.17,52.05,52.1,30700.0,49.4273,49.4937,49.3799,49.4273,30700.0
2010-05-28 11:10:00,52.1,52.19,52.02,52.07,45600.0,49.4273,49.5127,49.3514,49.3989,45600.0
2010-05-28 11:20:00,52.07,52.22,52.02,52.21,43700.0,49.3989,49.5412,49.3514,49.5317,43700.0
2010-05-28 11:30:00,52.2,52.31,52.19,52.3,51800.0,49.5222,49.6266,49.5127,49.6171,51800.0
2010-05-28 11:40:00,52.3,52.59,52.29,52.56,85100.0,49.6171,49.8922,49.6076,49.8637,85100.0
2010-05-28 11:50:00,52.56,52.65,52.54,52.54,78400.0,49.8637,49.9491,49.8448,49.8448,78400.0
2010-05-28 12:00:00,52.54,52.6,52.49,52.58,74300.0,49.8448,49.9017,49.7973,49.8827,74300.0
2010-05-28 12:10:00,52.59,52.66,52.58,52.65,60500.0,49.8922,49.9586,49.8827,49.9491,60500.0
2010-05-28 12:20:00,52.65,52.71,52.64,52.64,30300.0,49.9491,50.006,49.9396,49.9396,30300.0
2010-05-28 12:30:00,52.64,52.65,52.12,52.15,57500.0,49.9396,49.9491,49.4463,49.4748,57500.0
2010-05-28 12:40:00,52.14,52.22,51.86,51.97,88900.0,49.4653,49.5412,49.1997,49.304,88900.0
2010-05-28 12:50:00,51.99,52.09,51.95,51.95,76300.0,49.323,49.4179,49.285,49.285,76300.0
2010-05-28 13:00:00,51.97,52.03,51.91,51.93,65600.0,49.304,49.3609,49.2471,49.2661,65600.0
2010-05-28 13:10:00,51.93,51.99,51.9,51.97,66500.0,49.2661,49.323,49.2376,49.304,66500.0
2010-05-28 13:20:00,51.97,51.99,51.87,51.89,53300.0,49.304,49.323,49.2091,49.2281,53300.0
2010-05-28 13:30:00,51.9,51.92,51.8,51.83,63700.0,49.2376,49.2566,49.1427,49.1712,63700.0
2010-05-28 13:40:00,51.85,51.87,51.7,51.75,35600.0,49.1902,49.2091,49.0479,49.0953,35600.0
2010-05-28 13:50:00,51.76,51.87,51.71,51.74,38300.0,49.1048,49.2091,49.0573,49.0858,38300.0
2010-05-28 14:00:00,51.74,51.74,51.54,51.65,65100.0,49.0858,49.0858,48.8961,49.0004,65100.0
2010-05-28 14:10:00,51.65,51.76,51.59,51.75,34200.0,49.0004,49.1048,48.9435,49.0953,34200.0
2010-05-28 14:20:00,51.74,51.85,51.7,51.83,36200.0,49.0858,49.1902,49.0479,49.1712,36200.0
2010-05-28 14:30:00,51.84,51.89,51.8,51.87,42600.0,49.1807,49.2281,49.1427,49.2091,42600.0
2010-05-28 14:40:00,51.88,52.09,51.84,52.04,73100.0,49.2186,49.4179,49.1807,49.3704,73100.0
2010-05-28 14:50:00,52.03,52.15,51.98,52.0,33400.0,49.3609,49.4748,49.3135,49.3325,33400.0
2010-05-28 15:00:00,52.0,52.08,51.96,52.01,53500.0,49.3325,49.4084,49.2945,49.342,53500.0
2010-05-28 15:10:00,52.01,52.21,52.01,52.21,104900.0,49.342,49.5317,49.342,49.5317,104900.0
2010-05-28 15:20:00,52.2,52.39,52.17,52.37,113500.0,49.5222,49.7025,49.4937,49.6835,113500.0
2010-05-28 15:30:00,52.36,52.43,52.33,52.38,103900.0,49.674,49.7404,49.6455,49.693,103900.0
2010-05-28 15:40:00,52.38,52.49,52.14,52.33,253000.0,49.693,49.7973,49.4653,49.6455,253000.0
2010-05-28 15:50:00,52.34,52.38,52.04,52.05,348400.0,49.655,49.693,49.3704,49.3799,348400.0
2010-06-01 09:30:00,51.57,51.58,51.03,51.06,150100.0,48.9245,48.934,48.4122,48.4407,150100.0
2010-06-01 09:40:00,51.06,51.24,51.0,51.23,140300.0,48.4407,48.6115,48.3838,48.602,140300.0
2010-06-01 09:50:00,51.25,51.28,51.01,51.06,83000.0,48.6209,48.6494,48.3933,48.4407,83000.0
2010-06-01 10:00:00,51.06,51.47,51.06,51.44,87400.0,48.4407,48.8297,48.4407,48.8012,87400.0
2010-06-01 10:10:00,51.43,51.49,51.36,51.48,57300.0,48.7917,48.8486,48.7253,48.8391,57300.0
2010-06-01 10:20:00,51.47,51.83,51.46,51.73,79300.0,48.8297,49.1712,48.8202,49.0763,79300.0
2010-06-01 10:30:00,51.74,51.86,51.73,51.78,45100.0,49.0858,49.1997,49.0763,49.1238,45100.0
2010-06-01 10:40:00,51.78,51.81,51.65,51.72,59500.0,49.1238,49.1522,49.0004,49.0668,59500.0
2010-06-01 10:50:00,51.72,51.74,51.65,51.67,34100.0,49.0668,49.0858,49.0004,49.0194,34100.0
2010-06-01 11:00:00,51.66,51.72,51.56,51.62,40200.0,49.0099,49.0668,48.915,48.972,40200.0
2010-06-01 11:10:00,51.62,51.67,51.54,51.66,26100.0,48.972,49.0194,48.8961,49.0099,26100.0
2010-06-01 11:20:00,51.65,51.79,51.62,51.72,23400.0,49.0004,49.1332,48.972,49.0668,23400.0
2010-06-01 11:30:00,51.72,51.78,51.64,51.67,22200.0,49.0668,49.1238,48.9909,49.0194,22200.0
2010-06-01 11:40:00,51.68,51.68,51.42,51.5,27000.0,49.0289,49.0289,48.7822,48.8581,27000.0
2010-06-01 11:50:00,51.52,51.59,51.46,51.51,42900.0,48.8771,48.9435,48.8202,48.8676,42900.0
2010-06-01 12:00:00,51.51,51.61,51.48,51.51,30200.0,48.8676,48.9625,48.8391,48.8676,30200.0
2010-06-01 12:10:00,51.52,51.64,51.51,51.61,38500.0,48.8771,48.9909,48.8676,48.9625,38500.0
2010-06-01 12:20:00,51.61,51.67,51.52,51.66,47700.0,48.9625,49.0194,48.8771,49.0099,47700.0
2010-06-01 12:30:00,51.67,51.7,51.6,51.69,23700.0,49.0194,49.0479,48.953,49.0384,23700.0
2010-06-01 12:40:00,51.68,51.68,51.54,51.58,32600.0,49.0289,49.0289,48.8961,48.934,32600.0
2010-06-01 12:50:00,51.59,51.62,51.51,51.51,24500.0,48.9435,48.972,48.8676,48.8676,24500.0
2010-06-01 13:00:00,51.5,51.66,51.5,51.65,29300.0,48.8581,49.0099,48.8581,49.0004,29300.0
2010-06-01 13:10:00,51.65,51.86,51.64,51.85,55500.0,49.0004,49.1997,48.9909,49.1902,55500.0
2010-06-01 13:20:00,51.84,51.87,51.78,51.83,29300.0,49.1807,49.2091,49.1238,49.1712,29300.0
2010-06-01 13:30:00,51.84,51.91,51.83,51.88,26600.0,49.1807,49.2471,49.1712,49.2186,26600.0
2010-06-01 13:40:00,51.88,51.93,51.79,51.9,39700.0,49.2186,49.2661,49.1332,49.2376,39700.0
2010-06-01 13:50:00,51.9,51.9,51.68,51.68,33800.0,49.2376,49.2376,49.0289,49.0289,33800.0
2010-06-01 14:00:00,51.67,51.67,51.45,51.49,69800.0,49.0194,49.0194,48.8107,48.8486,69800.0
2010-06-01 14:10:00,51.51,51.62,51.44,51.54,41900.0,48.8676,48.972,48.8012,48.8961,41900.0
2010-06-01 14:20:00,51.54,51.65,51.48,51.58,34200.0,48.8961,49.0004,48.8391,48.934,34200.0
2010-06-01 14:30:00,51.6,51.71,51.6,51.66,30800.0,48.953,49.0573,48.953,49.0099,30800.0
2010-06-01 14:40:00,51.66,51.73,51.59,51.71,33400.0,49.0099,49.0763,48.9435,49.0573,33400.0
2010-06-01 14:50:00,51.7,51.71,51.5,51.62,39700.0,49.0479,49.0573,48.8581,48.972,39700.0
2010-06-01 15:00:00,51.64,51.65,51.53,51.57,44700.0,48.9909,49.0004,48.8866,48.9245,44700.0
2010-06-01 15:10:00,51.57,51.68,51.49,51.5,63600.0,48.9245,49.0289,48.8486,48.8581,63600.0
2010-06-01 15:20:00,51.5,51.56,51.31,51.45,95700.0,48.8581,48.915,48.6779,48.8107,95700.0
2010-06-01 15:30:00,51.44,51.62,51.37,51.51,105900.0,48.8012,48.972,48.7348,48.8676,105900.0
2010-06-01 15:40:00,51.51,51.54,51.08,51.12,213900.0,48.8676,48.8961,48.4597,48.4976,213900.0
2010-06-01 15:50:00,51.12,51.12,50.93,50.94,387500.0,48.4976,48.4976,48.3174,48.3268,387500.0
2010-06-02 09:30:00,51.02,51.09,50.46,50.47,130500.0,48.4027,48.4692,47.8715,47.881,130500.0
2010-06-02 09:40:00,50.47,50.5,50.23,50.29,138300.0,47.881,47.9094,47.6533,47.7102,138300.0
2010-06-02 09:50:00,50.29,50.31,50.16,50.22,109000.0,47.7102,47.7292,47.5869,47.6438,109000.0
2010-06-02 10:00:00,50.21,50.45,50.2,50.33,141000.0,47.6343,47.862,47.6248,47.7481,141000.0
2010-06-02 10:10:00,50.34,50.43,50.32,50.42,83500.0,47.7576,47.843,47.7387,47.8335,83500.0
2010-06-02 10:20:00,50.41,50.62,50.4,50.47,82400.0,47.824,48.0233,47.8145,47.881,82400.0
2010-06-02 10:30:00,50.48,50.57,50.45,50.48,110200.0,47.8904,47.9758,47.862,47.8904,110200.0
2010-06-02 10:40:00,50.47,50.53,50.45,50.49,166200.0,47.881,47.9379,47.862,47.8999,166200.0
2010-06-02 10:50:00,50.49,50.67,50.48,50.66,83600.0,47.8999,48.0707,47.8904,48.0612,83600.0
2010-06-02 11:00:00,50.65,50.86,50.64,50.79,215400.0,48.0517,48.251,48.0422,48.1845,215400.0
2010-06-02 11:10:00,50.78,50.85,50.76,50.77,58700.0,48.1751,48.2415,48.1561,48.1656,58700.0
2010-06-02 11:20:00,50.77,50.92,50.77,50.81,42500.0,48.1656,48.3079,48.1656,48.2035,42500.0
2010-06-02 11:30:00,50.81,50.93,50.78,50.83,56400.0,48.2035,48.3174,48.1751,48.2225,56400.0
2010-06-02 11:40:00,50.83,51.0,50.79,50.96,89700.0,48.2225,48.3838,48.1845,48.3458,89700.0
2010-06-02 11:50:00,50.97,51.03,50.94,50.95,113500.0,48.3553,48.4122,48.3268,48.3363,113500.0
2010-06-02 12:00:00,50.97,50.97,50.85,50.89,118000.0,48.3553,48.3553,48.2415,48.2794,118000.0
2010-06-02 12:10:00,50.9,50.92,50.86,50.87,61000.0,48.2889,48.3079,48.251,48.2604,61000.0
2010-06-02 12:20:00,50.86,50.89,50.83,50.85,76900.0,48.251,48.2794,48.2225,48.2415,76900.0
2010-06-02 12:30:00,50.86,50.88,50.86,50.86,26300.0,48.251,48.2699,48.251,48.251,26300.0
2010-06-02 12:40:00,50.87,50.98,50.86,50.98,32800.0,48.2604,48.3648,48.251,48.3648,32800.0
2010-06-02 12:50:00,50.97,51.0,50.87,50.9,51000.0,48.3553,48.3838,48.2604,48.2889,51000.0
2010-06-02 13:00:00,50.9,50.91,50.82,50.86,104000.0,48.2889,48.2984,48.213,48.251,104000.0
2010-06-02 13:10:00,50.85,50.87,50.76,50.78,61100.0,48.2415,48.2604,48.1561,48.1751,61100.0
2010-06-02 13:20:00,50.77,50.88,50.74,50.85,45000.0,48.1656,48.2699,48.1371,48.2415,45000.0
2010-06-02 13:30:00,50.84,50.91,50.82,50.9,50400.0,48.232,48.2984,48.213,48.2889,50400.0
2010-06-02 13:40:00,50.9,50.94,50.83,50.84,70900.0,48.2889,48.3268,48.2225,48.232,70900.0
2010-06-02 13:50:00,50.84,50.86,50.77,50.82,24100.0,48.232,48.251,48.1656,48.213,24100.0
2010-06-02 14:00:00,50.82,50.84,50.74,50.78,56400.0,48.213,48.232,48.1371,48.1751,56400.0
2010-06-02 14:10:00,50.8,50.91,50.79,50.81,89200.0,48.194,48.2984,48.1845,48.2035,89200.0
2010-06-02 14:20:00,50.81,50.9,50.78,50.89,30200.0,48.2035,48.2889,48.1751,48.2794,30200.0
2010-06-02 14:30:00,50.9,50.98,50.88,50.95,60000.0,48.2889,48.3648,48.2699,48.3363,60000.0
2010-06-02 14:40:00,50.96,51.21,50.94,51.17,107900.0,48.3458,48.583,48.3268,48.545,107900.0
2010-06-02 14:50:00,51.17,51.32,51.16,51.32,68300.0,48.545,48.6874,48.5356,48.6874,68300.0
2010-06-02 15:00:00,51.31,51.47,51.31,51.44,67600.0,48.6779,48.8297,48.6779,48.8012,67600.0
2010-06-02 15:10:00,51.43,51.55,51.41,51.52,76700.0,48.7917,48.9056,48.7727,48.8771,76700.0
2010-06-02 15:20:00,51.52,51.68,51.51,51.67,77800.0,48.8771,49.0289,48.8676,49.0194,77800.0
2010-06-02 15:30:00,51.67,51.71,51.55,51.61,134200.0,49.0194,49.0573,48.9056,48.9625,134200.0
2010-06-02 15:40:00,51.61,51.72,51.55,51.62,200900.0,48.9625,49.0668,48.9056,48.972,200900.0
2010-06-02 15:50:00,51.62,51.92,51.61,51.9,258700.0,48.972,49.2566,48.9625,49.2376,258700.0
2010-06-03 09:30:00,52.15,52.45,52.02,52.26,76200.0,49.4748,49.7594,49.3514,49.5791,76200.0
2010-06-03 09:40:00,52.29,52.43,52.18,52.34,49200.0,49.6076,49.7404,49.5032,49.655,49200.0
2010-06-03 09:50:00,52.35,52.38,52.22,52.33,43100.0,49.6645,49.693,49.5412,49.6455,43100.0
2010-06-03 10:00:00,52.32,52.34,52.13,52.14,71300.0,49.6361,49.655,49.4558,49.4653,71300.0
2010-06-03 10:10:00,52.14,52.16,51.93,51.96,61300.0,49.4653,49.4843,49.2661,49.2945,61300.0
2010-06-03 10:20:00,51.96,51.97,51.79,51.88,84300.0,49.2945,49.304,49.1332,49.2186,84300.0
2010-06-03 10:30:00,51.87,52.08,51.82,51.9,43400.0,49.2091,49.4084,49.1617,49.2376,43400.0
2010-06-03 10:40:00,51.91,52.13,51.91,52.13,36700.0,49.2471,49.4558,49.2471,49.4558,36700.0
2010-06-03 10:50:00,52.11,52.19,52.03,52.04,41900.0,49.4368,49.5127,49.3609,49.3704,41900.0
2010-06-03 11:00:00,52.07,52.21,52.04,52.16,32200.0,49.3989,49.5317,49.3704,49.4843,32200.0
2010-06-03 11:10:00,52.18,52.23,52.13,52.19,41200.0,49.5032,49.5507,49.4558,49.5127,41200.0
2010-06-03 11:20:00,52.2,52.25,52.16,52.18,39100.0,49.5222,49.5696,49.4843,49.5032,39100.0
2010-06-03 11:30:00,52.18,52.32,52.15,52.22,28300.0,49.5032,49.6361,49.4748,49.5412,28300.0
2010-06-03 11:40:00,52.23,52.33,52.13,52.26,21700.0,49.5507,49.6455,49.4558,49.5791,21700.0
2010-06-03 11:50:00,52.27,52.31,52.19,52.24,25000.0,49.5886,49.6266,49.5127,49.5602,25000.0
2010-06-03 12:00:00,52.25,52.3,52.13,52.19,34500.0,49.5696,49.6171,49.4558,49.5127,34500.0
2010-06-03 12:10:00,52.17,52.21,52.09,52.14,21400.0,49.4937,49.5317,49.4179,49.4653,21400.0
2010-06-03 12:20:00,52.13,52.13,51.86,51.89,34600.0,49.4558,49.4558,49.1997,49.2281,34600.0
2010-06-03 12:30:00,51.89,51.97,51.82,51.96,24800.0,49.2281,49.304,49.1617,49.2945,24800.0
2010-06-03 12:40:00,51.95,51.97,51.91,51.94,22200.0,49.285,49.304,49.2471,49.2755,22200.0
2010-06-03 12:50:00,51.92,51.96,51.9,51.94,19700.0,49.2566,49.2945,49.2376,49.2755,19700.0
2010-06-03 13:00:00,51.94,52.04,51.94,52.0,24100.0,49.2755,49.3704,49.2755,49.3325,24100.0
2010-06-03 13:10:00,52.02,52.03,51.86,51.86,27900.0,49.3514,49.3609,49.1997,49.1997,27900.0
2010-06-03 13:20:00,51.87,51.89,51.81,51.85,9500.0,49.2091,49.2281,49.1522,49.1902,9500.0
2010-06-03 13:30:00,51.86,51.93,51.8,51.9,23300.0,49.1997,49.2661,49.1427,49.2376,23300.0
2010-06-03 13:40:00,51.89,51.98,51.89,51.94,25100.0,49.2281,49.3135,49.2281,49.2755,25100.0
2010-06-03 13:50:00,51.95,51.97,51.88,51.89,20800.0,49.285,49.304,49.2186,49.2281,20800.0
2010-06-03 14:00:00,51.9,51.96,51.88,51.93,36600.0,49.2376,49.2945,49.2186,49.2661,36600.0
2010-06-03 14:10:00,51.93,52.07,51.92,52.06,45700.0,49.2661,49.3989,49.2566,49.3894,45700.0
2010-06-03 14:20:00,52.07,52.1,51.96,51.96,36700.0,49.3989,49.4273,49.2945,49.2945,36700.0
2010-06-03 14:30:00,51.97,52.17,51.96,52.13,46600.0,49.304,49.4937,49.2945,49.4558,46600.0
2010-06-03 14:40:00,52.14,52.18,52.1,52.11,39100.0,49.4653,49.5032,49.4273,49.4368,39100.0
2010-06-03 14:50:00,52.11,52.17,52.08,52.11,38000.0,49.4368,49.4937,49.4084,49.4368,38000.0
2010-06-03 15:00:00,52.11,52.17,52.09,52.15,43000.0,49.4368,49.4937,49.4179,49.4748,43000.0
2010-06-03 15:10:00,52.15,52.15,52.02,52.04,49500.0,49.4748,49.4748,49.3514,49.3704,49500.0
2010-06-03 15:20:00,52.04,52.2,52.0,52.18,49900.0,49.3704,49.5222,49.3325,49.5032,49900.0
2010-06-03 15:30:00,52.19,52.2,52.09,52.14,96800.0,49.5127,49.5222,49.4179,49.4653,96800.0
2010-06-03 15:40:00,52.13,52.19,52.02,52.02,156400.0,49.4558,49.5127,49.3514,49.3514,156400.0
2010-06-03 15:50:00,52.02,52.13,52.01,52.11,210300.0,49.3514,49.4558,49.342,49.4368,210300.0
2010-06-04 09:30:00,51.21,51.32,51.12,51.16,154700.0,48.583,48.6874,48.4976,48.5356,154700.0
2010-06-04 09:40:00,51.16,51.19,50.8,50.92,131000.0,48.5356,48.564,48.194,48.3079,131000.0
2010-06-04 09:50:00,50.96,51.07,50.87,50.92,77200.0,48.3458,48.4502,48.2604,48.3079,77200.0
2010-06-04 10:00:00,50.92,50.93,50.61,50.71,119900.0,48.3079,48.3174,48.0138,48.1086,119900.0
2010-06-04 10:10:00,50.7,51.18,50.59,50.69,184500.0,48.0992,48.5545,47.9948,48.0897,184500.0
2010-06-04 10:20:00,50.69,50.91,50.62,50.82,148600.0,48.0897,48.2984,48.0233,48.213,148600.0
2010-06-04 10:30:00,50.81,50.88,50.75,50.85,127500.0,48.2035,48.2699,48.1466,48.2415,127500.0
2010-06-04 10:40:00,50.84,50.88,50.6,50.6,90500.0,48.232,48.2699,48.0043,48.0043,90500.0
2010-06-04 10:50:00,50.6,50.62,50.36,50.37,161400.0,48.0043,48.0233,47.7766,47.7861,161400.0
2010-06-04 11:00:00,50.37,50.64,50.34,50.6,85000.0,47.7861,48.0422,47.7576,48.0043,85000.0
2010-06-04 11:10:00,50.61,50.72,50.44,50.44,53700.0,48.0138,48.1181,47.8525,47.8525,53700.0
2010-06-04 11:20:00,50.43,50.44,50.21,50.28,75300.0,47.843,47.8525,47.6343,47.7007,75300.0
2010-06-04 11:30:00,50.27,50.45,50.24,50.4,69000.0,47.6912,47.862,47.6628,47.8145,69000.0
2010-06-04 11:40:00,50.39,50.46,50.36,50.46,42700.0,47.8051,47.8715,47.7766,47.8715,42700.0
2010-06-04 11:50:00,50.47,50.48,50.32,50.37,53700.0,47.881,47.8904,47.7387,47.7861,53700.0
2010-06-04 12:00:00,50.38,50.38,50.13,50.23,70300.0,47.7956,47.7956,47.5584,47.6533,70300.0
2010-06-04 12:10:00,50.24,50.36,50.24,50.27,38400.0,47.6628,47.7766,47.6628,47.6912,38400.0
2010-06-04 12:20:00,50.28,50.35,50.28,50.3,28800.0,47.7007,47.7671,47.7007,47.7197,28800.0
2010-06-04 12:30:00,50.3,50.33,50.25,50.31,35200.0,47.7197,47.7481,47.6722,47.7292,35200.0
2010-06-04 12:40:00,50.31,50.31,50.2,50.24,37400.0,47.7292,47.7292,47.6248,47.6628,37400.0
2010-06-04 12:50:00,50.23,50.28,50.18,50.2,101100.0,47.6533,47.7007,47.6058,47.6248,101100.0
2010-06-04 13:00:00,50.2,50.21,50.04,50.09,194500.0,47.6248,47.6343,47.473,47.5205,194500.0
2010-06-04 13:10:00,50.08,50.09,49.87,49.92,176500.0,47.511,47.5205,47.3117,47.3592,176500.0
2010-06-04 13:20:00,49.91,50.1,49.88,50.02,68200.0,47.3497,47.5299,47.3212,47.454,68200.0
2010-06-04 13:30:00,50.02,50.06,49.94,49.99,94400.0,47.454,47.492,47.3781,47.4256,94400.0
2010-06-04 13:40:00,49.99,50.02,49.94,49.99,73700.0,47.4256,47.454,47.3781,47.4256,73700.0
2010-06-04 13:50:00,49.99,50.0,49.83,49.91,71100.0,47.4256,47.4351,47.2738,47.3497,71100.0
2010-06-04 14:00:00,49.92,49.99,49.78,49.8,82800.0,47.3592,47.4256,47.2264,47.2453,82800.0
2010-06-04 14:10:00,49.8,49.92,49.8,49.85,53100.0,47.2453,47.3592,47.2453,47.2928,53100.0
2010-06-04 14:20:00,49.84,50.0,49.81,49.92,85200.0,47.2833,47.4351,47.2548,47.3592,85200.0
2010-06-04 14:30:00,49.9,50.01,49.8,49.85,85200.0,47.3402,47.4446,47.2453,47.2928,85200.0
2010-06-04 14:40:00,49.85,49.94,49.69,49.73,130100.0,47.2928,47.3781,47.141,47.1789,130100.0
2010-06-04 14:50:00,49.75,49.78,49.57,49.63,128100.0,47.1979,47.2264,47.0271,47.084,128100.0
2010-06-04 15:00:00,49.63,49.9,49.62,49.86,116500.0,47.084,47.3402,47.0746,47.3022,116500.0
2010-06-04 15:10:00,49.85,49.95,49.77,49.82,112300.0,47.2928,47.3876,47.2169,47.2643,112300.0
2010-06-04 15:20:00,49.82,49.86,49.59,49.61,120800.0,47.2643,47.3022,47.0461,47.0651,120800.0
2010-06-04 15:30:00,49.61,49.69,49.53,49.58,295100.0,47.0651,47.141,46.9892,47.0366,295100.0
2010-06-04 15:40:00,49.58,49.65,49.41,49.65,288500.0,47.0366,47.103,46.8753,47.103,288500.0
2010-06-04 15:50:00,49.65,49.69,49.37,49.58,348400.0,47.103,47.141,46.8374,47.0366,348400.0
2010-06-07 09:30:00,49.83,49.92,49.5,49.78,161500.0,47.2738,47.3592,46.9607,47.2264,161500.0
2010-06-07 09:40:00,49.8,49.93,49.64,49.89,160500.0,47.2453,47.3687,47.0935,47.3307,160500.0
2010-06-07 09:50:00,49.91,50.44,49.86,50.36,119300.0,47.3497,47.8525,47.3022,47.7766,119300.0
2010-06-07 10:00:00,50.37,50.4,50.18,50.23,65600.0,47.7861,47.8145,47.6058,47.6533,65600.0
2010-06-07 10:10:00,50.23,50.38,50.16,50.36,99900.0,47.6533,47.7956,47.5869,47.7766,99900.0
2010-06-07 10:20:00,50.36,50.37,50.09,50.16,83500.0,47.7766,47.7861,47.5205,47.5869,83500.0
2010-06-07 10:30:00,50.14,50.16,50.07,50.1,63100.0,47.5679,47.5869,47.5015,47.5299,63100.0
2010-06-07 10:40:00,50.1,50.17,50.03,50.06,105200.0,47.5299,47.5963,47.4635,47.492,105200.0
2010-06-07 10:50:00,50.07,50.11,49.98,49.99,109600.0,47.5015,47.5394,47.4161,47.4256,109600.0
2010-06-07 11:00:00,49.99,50.08,49.9,49.96,78000.0,47.4256,47.511,47.3402,47.3971,78000.0
2010-06-07 11:10:00,49.95,50.05,49.9,50.04,60400.0,47.3876,47.4825,47.3402,47.473,60400.0
2010-06-07 11:20:00,50.04,50.07,49.94,50.0,73600.0,47.473,47.5015,47.3781,47.4351,73600.0
2010-06-07 11:30:00,50.01,50.21,50.0,50.18,81800.0,47.4446,47.6343,47.4351,47.6058,81800.0
2010-06-07 11:40:00,50.18,50.27,50.14,50.14,72900.0,47.6058,47.6912,47.5679,47.5679,72900.0
2010-06-07 11:50:00,50.14,50.16,50.04,50.07,74800.0,47.5679,47.5869,47.473,47.5015,74800.0
2010-06-07 12:00:00,50.05,50.15,50.03,50.14,63100.0,47.4825,47.5774,47.4635,47.5679,63100.0
2010-06-07 12:10:00,50.15,50.19,50.06,50.11,59100.0,47.5774,47.6153,47.492,47.5394,59100.0
2010-06-07 12:20:00,50.1,50.17,50.05,50.05,29900.0,47.5299,47.5963,47.4825,47.4825,29900.0
2010-06-07 12:30:00,50.04,50.14,50.02,50.13,30600.0,47.473,47.5679,47.454,47.5584,30600.0
2010-06-07 12:40:00,50.13,50.16,50.06,50.1,68100.0,47.5584,47.5869,47.492,47.5299,68100.0
2010-06-07 12:50:00,50.1,50.19,50.09,50.16,67100.0,47.5299,47.6153,47.5205,47.5869,67100.0
2010-06-07 13:00:00,50.16,50.18,50.03,50.13,81800.0,47.5869,47.6058,47.4635,47.5584,81800.0
2010-06-07 13:10:00,50.14,50.28,50.12,50.27,73100.0,47.5679,47.7007,47.5489,47.6912,73100.0
2010-06-07 13:20:00,50.27,50.34,50.21,50.22,90700.0,47.6912,47.7576,47.6343,47.6438,90700.0
2010-06-07 13:30:00,50.22,50.33,50.19,50.23,62300.0,47.6438,47.7481,47.6153,47.6533,62300.0
2010-06-07 13:40:00,50.23,50.25,50.09,50.13,59500.0,47.6533,47.6722,47.5205,47.5584,59500.0
2010-06-07 13:50:00,50.12,50.17,50.05,50.13,72100.0,47.5489,47.5963,47.4825,47.5584,72100.0
2010-06-07 14:00:00,50.12,50.22,50.1,50.1,74700.0,47.5489,47.6438,47.5299,47.5299,74700.0
2010-06-07 14:10:00,50.11,50.13,49.99,50.01,43400.0,47.5394,47.5584,47.4256,47.4446,43400.0
2010-06-07 14:20:00,49.99,50.09,49.99,50.08,64600.0,47.4256,47.5205,47.4256,47.511,64600.0
2010-06-07 14:30:00,50.09,50.12,49.99,50.02,93500.0,47.5205,47.5489,47.4256,47.454,93500.0
2010-06-07 14:40:00,50.03,50.08,49.99,50.07,101400.0,47.4635,47.511,47.4256,47.5015,101400.0
2010-06-07 14:50:00,50.06,50.11,49.99,50.07,76700.0,47.492,47.5394,47.4256,47.5015,76700.0
2010-06-07 15:00:00,50.07,50.24,50.07,50.2,82100.0,47.5015,47.6628,47.5015,47.6248,82100.0
2010-06-07 15:10:00,50.2,50.22,50.0,50.02,85800.0,47.6248,47.6438,47.4351,47.454,85800.0
2010-06-07 15:20:00,50.01,50.01,49.88,49.88,192800.0,47.4446,47.4446,47.3212,47.3212,192800.0
2010-06-07 15:30:00,49.88,50.04,49.87,49.96,170000.0,47.3212,47.473,47.3117,47.3971,170000.0
2010-06-07 15:40:00,49.96,49.97,49.75,49.91,219200.0,47.3971,47.4066,47.1979,47.3497,219200.0
2010-06-07 15:50:00,49.91,49.92,49.69,49.7,292600.0,47.3497,47.3592,47.141,47.1505,292600.0
2010-06-08 09:30:00,49.49,50.02,49.49,50.0,104900.0,46.9512,47.454,46.9512,47.4351,104900.0
2010-06-08 09:40:00,50.01,50.01,49.83,49.88,83500.0,47.4446,47.4446,47.2738,47.3212,83500.0
2010-06-08 09:50:00,49.89,49.89,49.56,49.82,106100.0,47.3307,47.3307,47.0176,47.2643,106100.0
2010-06-08 10:00:00,49.82,50.24,49.8,50.24,103900.0,47.2643,47.6628,47.2453,47.6628,103900.0
2010-06-08 10:10:00,50.26,50.29,49.99,50.0,59300.0,47.6817,47.7102,47.4256,47.4351,59300.0
2010-06-08 10:20:00,50.01,50.05,49.92,50.03,79700.0,47.4446,47.4825,47.3592,47.4635,79700.0
2010-06-08 10:30:00,50.03,50.03,49.88,49.88,50500.0,47.4635,47.4635,47.3212,47.3212,50500.0
2010-06-08 10:40:00,49.87,49.87,49.6,49.7,66500.0,47.3117,47.3117,47.0556,47.1505,66500.0
2010-06-08 10:50:00,49.71,49.79,49.62,49.76,60100.0,47.1599,47.2358,47.0746,47.2074,60100.0
2010-06-08 11:00:00,49.76,49.78,49.6,49.69,111000.0,47.2074,47.2264,47.0556,47.141,111000.0
2010-06-08 11:10:00,49.69,49.73,49.5,49.68,93600.0,47.141,47.1789,46.9607,47.1315,93600.0
2010-06-08 11:20:00,49.68,49.99,49.68,49.94,165000.0,47.1315,47.4256,47.1315,47.3781,165000.0
2010-06-08 11:30:00,49.94,50.0,49.89,49.92,107300.0,47.3781,47.4351,47.3307,47.3592,107300.0
2010-06-08 11:40:00,49.91,49.92,49.77,49.89,57400.0,47.3497,47.3592,47.2169,47.3307,57400.0
2010-06-08 11:50:00,49.89,50.0,49.87,49.9,85100.0,47.3307,47.4351,47.3117,47.3402,85100.0
2010-06-08 12:00:00,49.91,49.95,49.82,49.82,40800.0,47.3497,47.3876,47.2643,47.2643,40800.0
2010-06-08 12:10:00,49.83,49.84,49.73,49.78,40900.0,47.2738,47.2833,47.1789,47.2264,40900.0
2010-06-08 12:20:00,49.78,49.79,49.63,49.67,46500.0,47.2264,47.2358,47.084,47.122,46500.0
2010-06-08 12:30:00,49.66,49.72,49.64,49.65,45500.0,47.1125,47.1694,47.0935,47.103,45500.0
2010-06-08 12:40:00,49.65,49.69,49.54,49.54,82400.0,47.103,47.141,46.9987,46.9987,82400.0
2010-06-08 12:50:00,49.55,49.61,49.52,49.54,68000.0,47.0082,47.0651,46.9797,46.9987,68000.0
2010-06-08 13:00:00,49.54,49.59,49.45,49.45,66500.0,46.9987,47.0461,46.9133,46.9133,66500.0
2010-06-08 13:10:00,49.45,49.47,49.32,49.4,83700.0,46.9133,46.9323,46.79,46.8658,83700.0
2010-06-08 13:20:00,49.41,49.44,49.25,49.25,84400.0,46.8753,46.9038,46.7235,46.7235,84400.0
2010-06-08 13:30:00,49.26,49.3,49.07,49.21,76900.0,46.733,46.771,46.5528,46.6856,76900.0
2010-06-08 13:40:00,49.2,49.21,49.04,49.06,45300.0,46.6761,46.6856,46.5243,46.5433,45300.0
2010-06-08 13:50:00,49.06,49.12,48.97,49.12,92900.0,46.5433,46.6002,46.4579,46.6002,92900.0
2010-06-08 14:00:00,49.13,49.15,49.06,49.09,59500.0,46.6097,46.6287,46.5433,46.5717,59500.0
2010-06-08 14:10:00,49.08,49.16,48.99,49.14,55500.0,46.5623,46.6382,46.4769,46.6192,55500.0
2010-06-08 14:20:00,49.16,49.36,49.16,49.3,61400.0,46.6382,46.8279,46.6382,46.771,61400.0
2010-06-08 14:30:00,49.31,49.44,49.27,49.28,97000.0,46.7805,46.9038,46.7425,46.752,97000.0
2010-06-08 14:40:00,49.28,49.39,49.25,49.29,129400.0,46.752,46.8564,46.7235,46.7615,129400.0
2010-06-08 14:50:00,49.29,49.3,49.15,49.17,80700.0,46.7615,46.771,46.6287,46.6476,80700.0
2010-06-08 15:00:00,49.18,49.29,49.1,49.24,116600.0,46.6571,46.7615,46.5812,46.7141,116600.0
2010-06-08 15:10:00,49.23,49.27,49.01,49.06,108800.0,46.7046,46.7425,46.4959,46.5433,108800.0
2010-06-08 15:20:00,49.06,49.28,49.05,49.26,151800.0,46.5433,46.752,46.5338,46.733,151800.0
2010-06-08 15:30:00,49.27,49.54,49.26,49.54,259000.0,46.7425,46.9987,46.733,46.9987,259000.0
2010-06-08 15:40:00,49.55,49.6,49.46,49.49,282900.0,47.0082,47.0556,46.9228,46.9512,282900.0
2010-06-08 15:50:00,49.49,49.63,49.46,49.58,320800.0,46.9512,47.084,46.9228,47.0366,320800.0
2010-06-09 09:30:00,49.9,50.26,49.57,50.11,97300.0,47.3402,47.6817,47.0271,47.5394,97300.0
2010-06-09 09:40:00,50.12,50.27,49.96,50.13,73600.0,47.5489,47.6912,47.3971,47.5584,73600.0
2010-06-09 09:50:00,50.14,50.15,50.06,50.13,44900.0,47.5679,47.5774,47.492,47.5584,44900.0
2010-06-09 10:00:00,50.13,50.17,50.0,50.03,64800.0,47.5584,47.5963,47.4351,47.4635,64800.0
2010-06-09 10:10:00,50.04,50.16,50.04,50.11,88600.0,47.473,47.5869,47.473,47.5394,88600.0
2010-06-09 10:20:00,50.11,50.15,50.01,50.05,58000.0,47.5394,47.5774,47.4446,47.4825,58000.0
2010-06-09 10:30:00,50.03,50.11,49.91,49.96,63400.0,47.4635,47.5394,47.3497,47.3971,63400.0
2010-06-09 10:40:00,49.95,50.16,49.91,50.1,55400.0,47.3876,47.5869,47.3497,47.5299,55400.0
2010-06-09 10:50:00,50.09,50.15,50.01,50.06,46900.0,47.5205,47.5774,47.4446,47.492,46900.0
2010-06-09 11:00:00,50.07,50.24,50.04,50.19,101900.0,47.5015,47.6628,47.473,47.6153,101900.0
2010-06-09 11:10:00,50.2,50.26,50.12,50.15,69400.0,47.6248,47.6817,47.5489,47.5774,69400.0
2010-06-09 11:20:00,50.15,50.41,50.14,50.34,81500.0,47.5774,47.824,47.5679,47.7576,81500.0
2010-06-09 11:30:00,50.35,50.46,50.28,50.45,55400.0,47.7671,47.8715,47.7007,47.862,55400.0
2010-06-09 11:40:00,50.45,50.49,50.4,50.4,36100.0,47.862,47.8999,47.8145,47.8145,36100.0
2010-06-09 11:50:00,50.41,50.51,50.38,50.42,48000.0,47.824,47.9189,47.7956,47.8335,48000.0
2010-06-09 12:00:00,50.42,50.45,50.34,50.4,50700.0,47.8335,47.862,47.7576,47.8145,50700.0
2010-06-09 12:10:00,50.4,50.45,50.37,50.38,42800.0,47.8145,47.862,47.7861,47.7956,42800.0
2010-06-09 12:20:00,50.39,50.5,50.36,50.44,69300.0,47.8051,47.9094,47.7766,47.8525,69300.0
2010-06-09 12:30:00,50.45,50.49,50.44,50.49,32100.0,47.862,47.8999,47.8525,47.8999,32100.0
2010-06-09 12:40:00,50.49,50.52,50.47,50.52,36800.0,47.8999,47.9284,47.881,47.9284,36800.0
2010-06-09 12:50:00,50.51,50.59,50.5,50.5,30600.0,47.9189,47.9948,47.9094,47.9094,30600.0
2010-06-09 13:00:00,50.51,50.51,50.41,50.49,29700.0,47.9189,47.9189,47.824,47.8999,29700.0
2010-06-09 13:10:00,50.49,50.59,50.49,50.59,34400.0,47.8999,47.9948,47.8999,47.9948,34400.0
2010-06-09 13:20:00,50.58,50.6,50.49,50.51,49600.0,47.9853,48.0043,47.8999,47.9189,49600.0
2010-06-09 13:30:00,50.51,50.51,50.37,50.37,28000.0,47.9189,47.9189,47.7861,47.7861,28000.0
2010-06-09 13:40:00,50.36,50.39,50.28,50.35,44000.0,47.7766,47.8051,47.7007,47.7671,44000.0
2010-06-09 13:50:00,50.35,50.42,50.24,50.33,49600.0,47.7671,47.8335,47.6628,47.7481,49600.0
2010-06-09 14:00:00,50.33,50.45,50.18,50.24,65100.0,47.7481,47.862,47.6058,47.6628,65100.0
2010-06-09 14:10:00,50.24,50.42,50.22,50.32,40500.0,47.6628,47.8335,47.6438,47.7387,40500.0
2010-06-09 14:20:00,50.33,50.34,50.21,50.32,32900.0,47.7481,47.7576,47.6343,47.7387,32900.0
2010-06-09 14:30:00,50.33,50.35,50.23,50.31,32700.0,47.7481,47.7671,47.6533,47.7292,32700.0
2010-06-09 14:40:00,50.32,50.32,50.08,50.1,38900.0,47.7387,47.7387,47.511,47.5299,38900.0
2010-06-09 14:50:00,50.11,50.18,49.96,49.99,138200.0,47.5394,47.6058,47.3971,47.4256,138200.0
2010-06-09 15:00:00,49.99,50.07,49.94,50.02,78400.0,47.4256,47.5015,47.3781,47.454,78400.0
2010-06-09 15:10:00,50.02,50.02,49.72,49.74,156700.0,47.454,47.454,47.1694,47.1884,156700.0
2010-06-09 15:20:00,49.76,49.92,49.63,49.86,177200.0,47.2074,47.3592,47.084,47.3022,177200.0
2010-06-09 15:30:00,49.87,49.92,49.61,49.72,146500.0,47.3117,47.3592,47.0651,47.1694,146500.0
2010-06-09 15:40:00,49.72,49.83,49.65,49.73,170400.0,47.1694,47.2738,47.103,47.1789,170400.0
2010-06-09 15:50:00,49.73,49.77,49.57,49.73,251400.0,47.1789,47.2169,47.0271,47.1789,251400.0
2010-06-10 09:30:00,50.59,50.83,50.31,50.82,84000.0,47.9948,48.2225,47.7292,48.213,84000.0
2010-06-10 09:40:00,50.85,50.9,50.59,50.9,46700.0,48.2415,48.2889,47.9948,48.2889,46700.0
2010-06-10 09:50:00,50.94,51.18,50.92,51.15,49100.0,48.3268,48.5545,48.3079,48.5261,49100.0
2010-06-10 10:00:00,51.14,51.33,50.94,50.94,53900.0,48.5166,48.6968,48.3268,48.3268,53900.0
2010-06-10 10:10:00,50.95,50.96,50.83,50.84,40200.0,48.3363,48.3458,48.2225,48.232,40200.0
2010-06-10 10:20:00,50.83,50.95,50.78,50.82,73100.0,48.2225,48.3363,48.1751,48.213,73100.0
2010-06-10 10:30:00,50.82,50.86,50.76,50.78,60300.0,48.213,48.251,48.1561,48.1751,60300.0
2010-06-10 10:40:00,50.76,50.78,50.6,50.68,48500.0,48.1561,48.1751,48.0043,48.0802,48500.0
2010-06-10 10:50:00,50.69,50.74,50.63,50.65,105600.0,48.0897,48.1371,48.0327,48.0517,105600.0
2010-06-10 11:00:00,50.65,50.85,50.65,50.82,114300.0,48.0517,48.2415,48.0517,48.213,114300.0
2010-06-10 11:10:00,50.82,50.94,50.8,50.93,35100.0,48.213,48.3268,48.194,48.3174,35100.0
2010-06-10 11:20:00,50.92,51.03,50.9,51.02,26800.0,48.3079,48.4122,48.2889,48.4027,26800.0
2010-06-10 11:30:00,51.02,51.06,51.0,51.06,38300.0,48.4027,48.4407,48.3838,48.4407,38300.0
2010-06-10 11:40:00,51.07,51.07,50.98,51.01,127000.0,48.4502,48.4502,48.3648,48.3933,127000.0
2010-06-10 11:50:00,51.01,51.21,51.0,51.21,78700.0,48.3933,48.583,48.3838,48.583,78700.0
2010-06-10 12:00:00,51.17,51.26,51.1,51.11,118100.0,48.545,48.6304,48.4786,48.4881,118100.0
2010-06-10 12:10:00,51.11,51.22,51.09,51.16,66100.0,48.4881,48.5925,48.4692,48.5356,66100.0
2010-06-10 12:20:00,51.15,51.24,51.11,51.2,118200.0,48.5261,48.6115,48.4881,48.5735,118200.0
2010-06-10 12:30:00,51.2,51.36,51.19,51.36,104700.0,48.5735,48.7253,48.564,48.7253,104700.0
2010-06-10 12:40:00,51.36,51.41,51.27,51.36,116900.0,48.7253,48.7727,48.6399,48.7253,116900.0
2010-06-10 12:50:00,51.34,51.4,51.31,51.37,56000.0,48.7063,48.7632,48.6779,48.7348,56000.0
2010-06-10 13:00:00,51.36,51.37,51.24,51.26,90400.0,48.7253,48.7348,48.6115,48.6304,90400.0
2010-06-10 13:10:00,51.26,51.32,51.22,51.29,115700.0,48.6304,48.6874,48.5925,48.6589,115700.0
2010-06-10 13:20:00,51.27,51.41,51.25,51.36,54300.0,48.6399,48.7727,48.6209,48.7253,54300.0
2010-06-10 13:30:00,51.36,51.44,51.32,51.33,69800.0,48.7253,48.8012,48.6874,48.6968,69800.0
2010-06-10 13:40:00,51.33,51.42,51.27,51.42,48100.0,48.6968,48.7822,48.6399,48.7822,48100.0
2010-06-10 13:50:00,51.42,51.45,51.35,51.36,38100.0,48.7822,48.8107,48.7158,48.7253,38100.0
2010-06-10 14:00:00,51.35,51.35,51.23,51.25,76800.0,48.7158,48.7158,48.602,48.6209,76800.0
2010-06-10 14:10:00,51.25,51.5,51.24,51.49,63700.0,48.6209,48.8581,48.6115,48.8486,63700.0
2010-06-10 14:20:00,51.48,51.59,51.47,51.5,45000.0,48.8391,48.9435,48.8297,48.8581,45000.0
2010-06-10 14:30:00,51.5,51.56,51.44,51.52,30600.0,48.8581,48.915,48.8012,48.8771,30600.0
2010-06-10 14:40:00,51.51,51.69,51.51,51.66,49200.0,48.8676,49.0384,48.8676,49.0099,49200.0
2010-06-10 14:50:00,51.64,51.64,51.55,51.56,75200.0,48.9909,48.9909,48.9056,48.915,75200.0
2010-06-10 15:00:00,51.56,51.62,51.48,51.56,94000.0,48.915,48.972,48.8391,48.915,94000.0
2010-06-10 15:10:00,51.55,51.64,51.47,51.62,81400.0,48.9056,48.9909,48.8297,48.972,81400.0
2010-06-10 15:20:00,51.62,51.72,51.6,51.69,68700.0,48.972,49.0668,48.953,49.0384,68700.0
2010-06-10 15:30:00,51.7,51.74,51.53,51.53,126800.0,49.0479,49.0858,48.8866,48.8866,126800.0
2010-06-10 15:40:00,51.54,51.65,51.53,51.62,149700.0,48.8961,49.0004,48.8866,48.972,149700.0
2010-06-10 15:50:00,51.62,51.79,51.62,51.78,254600.0,48.972,49.1332,48.972,49.1238,254600.0
2010-06-11 09:30:00,51.2,51.53,51.0,51.52,61700.0,48.5735,48.8866,48.3838,48.8771,61700.0
2010-06-11 09:40:00,51.53,51.55,51.32,51.34,148200.0,48.8866,48.9056,48.6874,48.7063,148200.0
2010-06-11 09:50:00,51.33,51.82,51.31,51.8,93400.0,48.6968,49.1617,48.6779,49.1427,93400.0
2010-06-11 10:00:00,51.8,51.98,51.64,51.95,77700.0,49.1427,49.3135,48.9909,49.285,77700.0
2010-06-11 10:10:00,51.94,51.98,51.82,51.87,49100.0,49.2755,49.3135,49.1617,49.2091,49100.0
2010-06-11 10:20:00,51.87,51.97,51.86,51.9,43300.0,49.2091,49.304,49.1997,49.2376,43300.0
2010-06-11 10:30:00,51.89,51.94,51.79,51.82,47900.0,49.2281,49.2755,49.1332,49.1617,47900.0
2010-06-11 10:40:00,51.83,51.9,51.82,51.86,23000.0,49.1712,49.2376,49.1617,49.1997,23000.0
2010-06-11 10:50:00,51.86,51.87,51.74,51.79,66300.0,49.1997,49.2091,49.0858,49.1332,66300.0
2010-06-11 11:00:00,51.8,51.8,51.53,51.53,70400.0,49.1427,49.1427,48.8866,48.8866,70400.0
2010-06-11 11:10:00,51.55,51.55,51.43,51.46,84200.0,48.9056,48.9056,48.7917,48.8202,84200.0
2010-06-11 11:20:00,51.46,51.48,51.41,51.44,66600.0,48.8202,48.8391,48.7727,48.8012,66600.0
2010-06-11 11:30:00,51.44,51.51,51.43,51.45,51800.0,48.8012,48.8676,48.7917,48.8107,51800.0
2010-06-11 11:40:00,51.44,51.45,51.38,51.4,44000.0,48.8012,48.8107,48.7443,48.7632,44000.0
2010-06-11 11:50:00,51.39,51.52,51.39,51.52,41700.0,48.7538,48.8771,48.7538,48.8771,41700.0
2010-06-11 12:00:00,51.52,51.55,51.44,51.45,46000.0,48.8771,48.9056,48.8012,48.8107,46000.0
2010-06-11 12:10:00,51.45,51.46,51.39,51.44,45600.0,48.8107,48.8202,48.7538,48.8012,45600.0
2010-06-11 12:20:00,51.45,51.45,51.35,51.44,36200.0,48.8107,48.8107,48.7158,48.8012,36200.0
2010-06-11 12:30:00,51.44,51.53,51.38,51.5,23200.0,48.8012,48.8866,48.7443,48.8581,23200.0
2010-06-11 12:40:00,51.49,51.63,51.49,51.6,28100.0,48.8486,48.9815,48.8486,48.953,28100.0
2010-06-11 12:50:00,51.61,51.62,51.54,51.58,19000.0,48.9625,48.972,48.8961,48.934,19000.0
2010-06-11 13:00:00,51.58,51.75,51.58,51.67,25500.0,48.934,49.0953,48.934,49.0194,25500.0
2010-06-11 13:10:00,51.67,51.7,51.64,51.64,15300.0,49.0194,49.0479,48.9909,48.9909,15300.0
2010-06-11 13:20:00,51.62,51.65,51.52,51.52,46400.0,48.972,49.0004,48.8771,48.8771,46400.0
2010-06-11 13:30:00,51.53,51.66,51.51,51.62,48900.0,48.8866,49.0099,48.8676,48.972,48900.0
2010-06-11 13:40:00,51.63,51.63,51.49,51.5,26200.0,48.9815,48.9815,48.8486,48.8581,26200.0
2010-06-11 13:50:00,51.5,51.59,51.47,51.54,24900.0,48.8581,48.9435,48.8297,48.8961,24900.0
2010-06-11 14:00:00,51.55,51.63,51.52,51.55,28800.0,48.9056,48.9815,48.8771,48.9056,28800.0
2010-06-11 14:10:00,51.56,51.58,51.43,51.44,47100.0,48.915,48.934,48.7917,48.8012,47100.0
2010-06-11 14:20:00,51.44,51.48,51.38,51.42,31400.0,48.8012,48.8391,48.7443,48.7822,31400.0
2010-06-11 14:30:00,51.42,51.51,51.41,51.43,24200.0,48.7822,48.8676,48.7727,48.7917,24200.0
2010-06-11 14:40:00,51.43,51.57,51.41,51.47,56900.0,48.7917,48.9245,48.7727,48.8297,56900.0
2010-06-11 14:50:00,51.48,51.5,51.41,51.45,56100.0,48.8391,48.8581,48.7727,48.8107,56100.0
2010-06-11 15:00:00,51.46,51.52,51.42,51.45,39800.0,48.8202,48.8771,48.7822,48.8107,39800.0
2010-06-11 15:10:00,51.44,51.5,51.38,51.47,43900.0,48.8012,48.8581,48.7443,48.8297,43900.0
2010-06-11 15:20:00,51.47,51.62,51.43,51.56,52300.0,48.8297,48.972,48.7917,48.915,52300.0
2010-06-11 15:30:00,51.57,51.74,51.53,51.73,76000.0,48.9245,49.0858,48.8866,49.0763,76000.0
2010-06-11 15:40:00,51.72,51.87,51.71,51.87,118000.0,49.0668,49.2091,49.0573,49.2091,118000.0
2010-06-11 15:50:00,51.87,51.96,51.77,51.92,158700.0,49.2091,49.2945,49.1143,49.2566,158700.0
2010-06-14 09:30:00,52.17,52.65,52.17,52.56,65300.0,49.4937,49.9491,49.4937,49.8637,65300.0
2010-06-14 09:40:00,52.54,52.58,52.43,52.55,78200.0,49.8448,49.8827,49.7404,49.8543,78200.0
2010-06-14 09:50:00,52.56,52.56,52.45,52.55,47600.0,49.8637,49.8637,49.7594,49.8543,47600.0
2010-06-14 10:00:00,52.56,52.64,52.48,52.54,38200.0,49.8637,49.9396,49.7878,49.8448,38200.0
2010-06-14 10:10:00,52.54,52.63,52.52,52.59,35800.0,49.8448,49.9302,49.8258,49.8922,35800.0
2010-06-14 10:20:00,52.6,52.67,52.57,52.66,27600.0,49.9017,49.9681,49.8732,49.9586,27600.0
2010-06-14 10:30:00,52.66,52.66,52.48,52.51,32900.0,49.9586,49.9586,49.7878,49.8163,32900.0
2010-06-14 10:40:00,52.52,52.58,52.45,52.54,32700.0,49.8258,49.8827,49.7594,49.8448,32700.0
2010-06-14 10:50:00,52.54,52.69,52.54,52.68,43300.0,49.8448,49.9871,49.8448,49.9776,43300.0
2010-06-14 11:00:00,52.67,52.71,52.66,52.71,32200.0,49.9681,50.006,49.9586,50.006,32200.0
2010-06-14 11:10:00,52.73,52.76,52.66,52.67,32800.0,50.025,50.0535,49.9586,49.9681,32800.0
2010-06-14 11:20:00,52.67,52.74,52.58,52.59,34200.0,49.9681,50.0345,49.8827,49.8922,34200.0
2010-06-14 11:30:00,52.59,52.65,52.52,52.53,39500.0,49.8922,49.9491,49.8258,49.8353,39500.0
2010-06-14 11:40:00,52.53,52.62,52.52,52.6,15700.0,49.8353,49.9207,49.8258,49.9017,15700.0
2010-06-14 11:50:00,52.6,52.63,52.58,52.58,22500.0,49.9017,49.9302,49.8827,49.8827,22500.0
2010-06-14 12:00:00,52.59,52.65,52.58,52.61,27900.0,49.8922,49.9491,49.8827,49.9112,27900.0
2010-06-14 12:10:00,52.62,52.67,52.59,52.61,33900.0,49.9207,49.9681,49.8922,49.9112,33900.0
2010-06-14 12:20:00,52.6,52.67,52.6,52.65,35600.0,49.9017,49.9681,49.9017,49.9491,35600.0
2010-06-14 12:30:00,52.65,52.67,52.63,52.63,56900.0,49.9491,49.9681,49.9302,49.9302,56900.0
2010-06-14 12:40:00,52.62,52.67,52.56,52.56,24400.0,49.9207,49.9681,49.8637,49.8637,24400.0
2010-06-14 12:50:00,52.56,52.56,52.43,52.44,50900.0,49.8637,49.8637,49.7404,49.7499,50900.0
2010-06-14 13:00:00,52.43,52.57,52.4,52.51,58600.0,49.7404,49.8732,49.712,49.8163,58600.0
2010-06-14 13:10:00,52.52,52.68,52.51,52.59,72700.0,49.8258,49.9776,49.8163,49.8922,72700.0
2010-06-14 13:20:00,52.59,52.63,52.53,52.55,42300.0,49.8922,49.9302,49.8353,49.8543,42300.0
2010-06-14 13:30:00,52.56,52.76,52.56,52.73,49400.0,49.8637,50.0535,49.8637,50.025,49400.0
2010-06-14 13:40:00,52.73,52.76,52.64,52.64,29000.0,50.025,50.0535,49.9396,49.9396,29000.0
2010-06-14 13:50:00,52.65,52.65,52.42,52.42,34300.0,49.9491,49.9491,49.7309,49.7309,34300.0
2010-06-14 14:00:00,52.41,52.48,52.36,52.44,50400.0,49.7214,49.7878,49.674,49.7499,50400.0
2010-06-14 14:10:00,52.44,52.51,52.31,52.4,42200.0,49.7499,49.8163,49.6266,49.712,42200.0
2010-06-14 14:20:00,52.39,52.46,52.34,52.46,41300.0,49.7025,49.7689,49.655,49.7689,41300.0
2010-06-14 14:30:00,52.45,52.45,52.25,52.26,45100.0,49.7594,49.7594,49.5696,49.5791,45100.0
2010-06-14 14:40:00,52.25,52.35,52.19,52.31,58100.0,49.5696,49.6645,49.5127,49.6266,58100.0
2010-06-14 14:50:00,52.31,52.43,52.31,52.42,45300.0,49.6266,49.7404,49.6266,49.7309,45300.0
2010-06-14 15:00:00,52.42,52.46,52.32,52.43,53500.0,49.7309,49.7689,49.6361,49.7404,53500.0
2010-06-14 15:10:00,52.43,52.54,52.38,52.46,49400.0,49.7404,49.8448,49.693,49.7689,49400.0
2010-06-14 15:20:00,52.46,52.47,52.31,52.42,61000.0,49.7689,49.7784,49.6266,49.7309,61000.0
2010-06-14 15:30:00,52.41,52.41,52.15,52.19,92100.0,49.7214,49.7214,49.4748,49.5127,92100.0
2010-06-14 15:40:00,52.2,52.36,52.15,52.29,159300.0,49.5222,49.674,49.4748,49.6076,159300.0
2010-06-14 15:50:00,52.29,52.3,52.14,52.2,236200.0,49.6076,49.6171,49.4653,49.5222,236200.0
2010-06-15 09:30:00,52.59,53.0,52.55,52.92,65300.0,49.8922,50.2812,49.8543,50.2053,65300.0
2010-06-15 09:40:00,52.92,52.92,52.74,52.78,81000.0,50.2053,50.2053,50.0345,50.0725,81000.0
2010-06-15 09:50:00,52.77,53.0,52.77,52.94,99200.0,50.063,50.2812,50.063,50.2242,99200.0
2010-06-15 10:00:00,52.94,52.96,52.66,52.74,69300.0,50.2242,50.2432,49.9586,50.0345,69300.0
2010-06-15 10:10:00,52.73,52.75,52.59,52.66,28600.0,50.025,50.044,49.8922,49.9586,28600.0
2010-06-15 10:20:00,52.66,52.88,52.64,52.79,22400.0,49.9586,50.1673,49.9396,50.0819,22400.0
2010-06-15 10:30:00,52.8,52.91,52.8,52.86,30400.0,50.0914,50.1958,50.0914,50.1484,30400.0
2010-06-15 10:40:00,52.85,53.0,52.81,52.95,47800.0,50.1389,50.2812,50.1009,50.2337,47800.0
2010-06-15 10:50:00,52.94,52.97,52.87,52.9,41000.0,50.2242,50.2527,50.1578,50.1863,41000.0
2010-06-15 11:00:00,52.9,52.93,52.8,52.8,39600.0,50.1863,50.2148,50.0914,50.0914,39600.0
2010-06-15 11:10:00,52.8,52.81,52.66,52.72,79000.0,50.0914,50.1009,49.9586,50.0155,79000.0
2010-06-15 11:20:00,52.71,52.83,52.71,52.79,31800.0,50.006,50.1199,50.006,50.0819,31800.0
2010-06-15 11:30:00,52.78,52.83,52.74,52.75,25900.0,50.0725,50.1199,50.0345,50.044,25900.0
2010-06-15 11:40:00,52.75,52.82,52.73,52.74,34700.0,50.044,50.1104,50.025,50.0345,34700.0
2010-06-15 11:50:00,52.74,52.88,52.72,52.86,47000.0,50.0345,50.1673,50.0155,50.1484,47000.0
2010-06-15 12:00:00,52.87,53.09,52.87,53.09,41200.0,50.1578,50.3666,50.1578,50.3666,41200.0
2010-06-15 12:10:00,53.09,53.12,53.02,53.03,40300.0,50.3666,50.395,50.3001,50.3096,40300.0
2010-06-15 12:20:00,53.03,53.06,52.98,53.02,31000.0,50.3096,50.3381,50.2622,50.3001,31000.0
2010-06-15 12:30:00,53.02,53.05,52.98,53.05,32000.0,50.3001,50.3286,50.2622,50.3286,32000.0
2010-06-15 12:40:00,53.04,53.04,52.97,53.02,24100.0,50.3191,50.3191,50.2527,50.3001,24100.0
2010-06-15 12:50:00,53.02,53.07,52.97,53.06,22200.0,50.3001,50.3476,50.2527,50.3381,22200.0
2010-06-15 13:00:00,53.06,53.08,52.94,52.94,25000.0,50.3381,50.3571,50.2242,50.2242,25000.0
2010-06-15 13:10:00,52.93,53.2,52.91,53.18,45100.0,50.2148,50.4709,50.1958,50.4519,45100.0
2010-06-15 13:20:00,53.17,53.17,53.08,53.1,33600.0,50.4425,50.4425,50.3571,50.376,33600.0
2010-06-15 13:30:00,53.1,53.15,53.06,53.09,53100.0,50.376,50.4235,50.3381,50.3666,53100.0
2010-06-15 13:40:00,53.1,53.1,53.01,53.07,19700.0,50.376,50.376,50.2907,50.3476,19700.0
2010-06-15 13:50:00,53.06,53.15,53.04,53.15,25600.0,50.3381,50.4235,50.3191,50.4235,25600.0
2010-06-15 14:00:00,53.16,53.22,53.09,53.1,79200.0,50.433,50.4899,50.3666,50.376,79200.0
2010-06-15 14:10:00,53.1,53.19,53.07,53.18,43500.0,50.376,50.4614,50.3476,50.4519,43500.0
2010-06-15 14:20:00,53.19,53.3,53.19,53.23,37100.0,50.4614,50.5658,50.4614,50.4994,37100.0
2010-06-15 14:30:00,53.24,53.24,53.15,53.15,61400.0,50.5089,50.5089,50.4235,50.4235,61400.0
2010-06-15 14:40:00,53.15,53.16,53.1,53.12,54900.0,50.4235,50.433,50.376,50.395,54900.0
2010-06-15 14:50:00,53.12,53.12,53.08,53.1,55800.0,50.395,50.395,50.3571,50.376,55800.0
2010-06-15 15:00:00,53.11,53.12,53.05,53.06,88100.0,50.3855,50.395,50.3286,50.3381,88100.0
2010-06-15 15:10:00,53.07,53.21,53.04,53.2,74800.0,50.3476,50.4804,50.3191,50.4709,74800.0
2010-06-15 15:20:00,53.2,53.33,53.19,53.33,77700.0,50.4709,50.5942,50.4614,50.5942,77700.0
2010-06-15 15:30:00,53.32,53.41,53.26,53.37,144500.0,50.5848,50.6701,50.5278,50.6322,144500.0
2010-06-15 15:40:00,53.36,53.37,53.31,53.35,194500.0,50.6227,50.6322,50.5753,50.6132,194500.0
2010-06-15 15:50:00,53.35,53.48,53.34,53.46,256500.0,50.6132,50.7365,50.6037,50.7176,256500.0
2010-06-16 09:30:00,53.03,53.28,52.68,53.21,72000.0,50.3096,50.5468,49.9776,50.4804,72000.0
2010-06-16 09:40:00,53.22,53.37,53.16,53.34,33500.0,50.4899,50.6322,50.433,50.6037,33500.0
2010-06-16 09:50:00,53.32,53.32,53.15,53.27,35300.0,50.5848,50.5848,50.4235,50.5373,35300.0
2010-06-16 10:00:00,53.28,53.39,53.28,53.3,27900.0,50.5468,50.6512,50.5468,50.5658,27900.0
2010-06-16 10:10:00,53.3,53.35,53.26,53.34,40400.0,50.5658,50.6132,50.5278,50.6037,40400.0
2010-06-16 10:20:00,53.33,53.33,53.18,53.19,36000.0,50.5942,50.5942,50.4519,50.4614,36000.0
2010-06-16 10:30:00,53.18,53.19,53.08,53.15,38700.0,50.4519,50.4614,50.3571,50.4235,38700.0
2010-06-16 10:40:00,53.16,53.28,53.16,53.21,19700.0,50.433,50.5468,50.433,50.4804,19700.0
2010-06-16 10:50:00,53.2,53.36,53.17,53.35,30900.0,50.4709,50.6227,50.4425,50.6132,30900.0
2010-06-16 11:00:00,53.35,53.41,53.26,53.36,43600.0,50.6132,50.6701,50.5278,50.6227,43600.0
2010-06-16 11:10:00,53.36,53.45,53.33,53.45,44900.0,50.6227,50.7081,50.5942,50.7081,44900.0
2010-06-16 11:20:00,53.46,53.5,53.4,53.5,46700.0,50.7176,50.7555,50.6607,50.7555,46700.0
2010-06-16 11:30:00,53.5,53.52,53.39,53.39,27100.0,50.7555,50.7745,50.6512,50.6512,27100.0
2010-06-16 11:40:00,53.4,53.47,53.37,53.37,29300.0,50.6607,50.7271,50.6322,50.6322,29300.0
2010-06-16 11:50:00,53.37,53.39,53.3,53.39,53000.0,50.6322,50.6512,50.5658,50.6512,53000.0
2010-06-16 12:00:00,53.39,53.6,53.39,53.54,44300.0,50.6512,50.8504,50.6512,50.7935,44300.0
2010-06-16 12:10:00,53.54,53.57,53.5,53.52,26300.0,50.7935,50.8219,50.7555,50.7745,26300.0
2010-06-16 12:20:00,53.53,53.57,53.49,53.52,33000.0,50.784,50.8219,50.746,50.7745,33000.0
2010-06-16 12:30:00,53.51,53.53,53.45,53.46,45300.0,50.765,50.784,50.7081,50.7176,45300.0
2010-06-16 12:40:00,53.46,53.51,53.43,53.44,54800.0,50.7176,50.765,50.6891,50.6986,54800.0
2010-06-16 12:50:00,53.43,53.44,53.31,53.32,59400.0,50.6891,50.6986,50.5753,50.5848,59400.0
2010-06-16 13:00:00,53.32,53.37,53.26,53.33,35300.0,50.5848,50.6322,50.5278,50.5942,35300.0
2010-06-16 13:10:00,53.33,53.33,53.27,53.31,35500.0,50.5942,50.5942,50.5373,50.5753,35500.0
2010-06-16 13:20:00,53.3,53.44,53.3,53.4,21800.0,50.5658,50.6986,50.5658,50.6607,21800.0
2010-06-16 13:30:00,53.4,53.44,53.36,53.41,32100.0,50.6607,50.6986,50.6227,50.6701,32100.0
2010-06-16 13:40:00,53.4,53.44,53.35,53.42,28700.0,50.6607,50.6986,50.6132,50.6796,28700.0
2010-06-16 13:50:00,53.42,53.56,53.41,53.56,28300.0,50.6796,50.8124,50.6701,50.8124,28300.0
2010-06-16 14:00:00,53.56,53.65,53.56,53.62,56000.0,50.8124,50.8978,50.8124,50.8694,56000.0
2010-06-16 14:10:00,53.63,53.66,53.6,53.66,53900.0,50.8789,50.9073,50.8504,50.9073,53900.0
2010-06-16 14:20:00,53.66,53.68,53.51,53.54,132000.0,50.9073,50.9263,50.765,50.7935,132000.0
2010-06-16 14:30:00,53.55,53.62,53.51,53.54,52800.0,50.803,50.8694,50.765,50.7935,52800.0
2010-06-16 14:40:00,53.54,53.6,53.47,53.58,67100.0,50.7935,50.8504,50.7271,50.8314,67100.0
2010-06-16 14:50:00,53.59,53.59,53.48,53.5,64800.0,50.8409,50.8409,50.7365,50.7555,64800.0
2010-06-16 15:00:00,53.5,53.5,53.41,53.41,55600.0,50.7555,50.7555,50.6701,50.6701,55600.0
2010-06-16 15:10:00,53.42,53.46,53.34,53.34,67400.0,50.6796,50.7176,50.6037,50.6037,67400.0
2010-06-16 15:20:00,53.35,53.35,53.24,53.25,66000.0,50.6132,50.6132,50.5089,50.5183,66000.0
2010-06-16 15:30:00,53.25,53.37,53.23,53.36,92300.0,50.5183,50.6322,50.4994,50.6227,92300.0
2010-06-16 15:40:00,53.36,53.45,53.33,53.44,180700.0,50.6227,50.7081,50.5942,50.6986,180700.0
2010-06-16 15:50:00,53.44,53.5,53.37,53.45,209800.0,50.6986,50.7555,50.6322,50.7081,209800.0
2010-06-17 09:30:00,53.33,53.56,53.26,53.27,32500.0,50.5942,50.8124,50.5278,50.5373,32500.0
2010-06-17 09:40:00,53.28,53.38,53.23,53.26,30200.0,50.5468,50.6417,50.4994,50.5278,30200.0
2010-06-17 09:50:00,53.26,53.43,53.23,53.4,24500.0,50.5278,50.6891,50.4994,50.6607,24500.0
2010-06-17 10:00:00,53.39,53.39,53.07,53.08,55300.0,50.6512,50.6512,50.3476,50.3571,55300.0
2010-06-17 10:10:00,53.08,53.09,52.8,52.84,59900.0,50.3571,50.3666,50.0914,50.1294,59900.0
2010-06-17 10:20:00,52.83,52.86,52.69,52.77,78100.0,50.1199,50.1484,49.9871,50.063,78100.0
2010-06-17 10:30:00,52.78,52.84,52.68,52.79,62200.0,50.0725,50.1294,49.9776,50.0819,62200.0
2010-06-17 10:40:00,52.79,52.85,52.67,52.81,41300.0,50.0819,50.1389,49.9681,50.1009,41300.0
2010-06-17 10:50:00,52.81,52.93,52.77,52.79,139800.0,50.1009,50.2148,50.063,50.0819,139800.0
2010-06-17 11:00:00,52.78,52.81,52.67,52.73,30100.0,50.0725,50.1009,49.9681,50.025,30100.0
2010-06-17 11:10:00,52.75,52.82,52.65,52.66,158400.0,50.044,50.1104,49.9491,49.9586,158400.0
2010-06-17 11:20:00,52.67,52.74,52.67,52.68,51600.0,49.9681,50.0345,49.9681,49.9776,51600.0
2010-06-17 11:30:00,52.68,52.75,52.67,52.75,30600.0,49.9776,50.044,49.9681,50.044,30600.0
2010-06-17 11:40:00,52.75,52.83,52.7,52.77,47900.0,50.044,50.1199,49.9966,50.063,47900.0
2010-06-17 11:50:00,52.78,52.98,52.78,52.94,30200.0,50.0725,50.2622,50.0725,50.2242,30200.0
2010-06-17 12:00:00,52.93,52.97,52.88,52.94,23900.0,50.2148,50.2527,50.1673,50.2242,23900.0
2010-06-17 12:10:00,52.94,53.01,52.9,53.01,27600.0,50.2242,50.2907,50.1863,50.2907,27600.0
2010-06-17 12:20:00,53.02,53.04,52.94,52.97,18900.0,50.3001,50.3191,50.2242,50.2527,18900.0
2010-06-17 12:30:00,52.98,53.05,52.98,53.05,13700.0,50.2622,50.3286,50.2622,50.3286,13700.0
2010-06-17 12:40:00,53.05,53.06,52.97,53.04,20500.0,50.3286,50.3381,50.2527,50.3191,20500.0
2010-06-17 12:50:00,53.04,53.12,53.03,53.1,13500.0,50.3191,50.395,50.3096,50.376,13500.0
2010-06-17 13:00:00,53.09,53.13,53.03,53.08,35700.0,50.3666,50.4045,50.3096,50.3571,35700.0
2010-06-17 13:10:00,53.07,53.19,53.04,53.18,42400.0,50.3476,50.4614,50.3191,50.4519,42400.0
2010-06-17 13:20:00,53.18,53.22,53.1,53.13,42300.0,50.4519,50.4899,50.376,50.4045,42300.0
2010-06-17 13:30:00,53.14,53.17,53.1,53.17,14700.0,50.414,50.4425,50.376,50.4425,14700.0
2010-06-17 13:40:00,53.17,53.22,53.15,53.17,21100.0,50.4425,50.4899,50.4235,50.4425,21100.0
2010-06-17 13:50:00,53.18,53.32,53.17,53.31,12900.0,50.4519,50.5848,50.4425,50.5753,12900.0
2010-06-17 14:00:00,53.32,53.35,53.29,53.3,14200.0,50.5848,50.6132,50.5563,50.5658,14200.0
2010-06-17 14:10:00,53.3,53.3,53.23,53.25,10700.0,50.5658,50.5658,50.4994,50.5183,10700.0
2010-06-17 14:20:00,53.24,53.34,53.23,53.23,47300.0,50.5089,50.6037,50.4994,50.4994,47300.0
2010-06-17 14:30:00,53.23,53.28,53.2,53.28,19800.0,50.4994,50.5468,50.4709,50.5468,19800.0
2010-06-17 14:40:00,53.27,53.28,53.13,53.16,31000.0,50.5373,50.5468,50.4045,50.433,31000.0
2010-06-17 14:50:00,53.14,53.22,53.11,53.18,31300.0,50.414,50.4899,50.3855,50.4519,31300.0
2010-06-17 15:00:00,53.18,53.19,53.03,53.08,55800.0,50.4519,50.4614,50.3096,50.3571,55800.0
2010-06-17 15:10:00,53.08,53.12,52.97,53.04,92900.0,50.3571,50.395,50.2527,50.3191,92900.0
2010-06-17 15:20:00,53.05,53.1,53.0,53.03,53700.0,50.3286,50.376,50.2812,50.3096,53700.0
2010-06-17 15:30:00,53.03,53.28,53.03,53.25,88900.0,50.3096,50.5468,50.3096,50.5183,88900.0
2010-06-17 15:40:00,53.26,53.41,53.23,53.38,176800.0,50.5278,50.6701,50.4994,50.6417,176800.0
2010-06-17 15:50:00,53.39,53.49,53.36,53.44,174300.0,50.6512,50.746,50.6227,50.6986,174300.0
2010-06-18 09:30:00,53.48,53.73,53.33,53.57,617500.0,50.7365,50.9737,50.5942,50.8219,617500.0
2010-06-18 09:40:00,53.55,53.6,53.38,53.4,41300.0,50.803,50.8504,50.6417,50.6607,41300.0
2010-06-18 09:50:00,53.41,53.48,53.38,53.38,42900.0,50.6701,50.7365,50.6417,50.6417,42900.0
2010-06-18 10:00:00,53.38,53.58,53.38,53.58,48600.0,50.6417,50.8314,50.6417,50.8314,48600.0
2010-06-18 10:10:00,53.59,53.67,53.58,53.6,33900.0,50.8409,50.9168,50.8314,50.8504,33900.0
2010-06-18 10:20:00,53.58,53.64,53.48,53.51,24000.0,50.8314,50.8883,50.7365,50.765,24000.0
2010-06-18 10:30:00,53.52,53.7,53.52,53.69,48800.0,50.7745,50.9453,50.7745,50.9358,48800.0
2010-06-18 10:40:00,53.69,53.76,53.64,53.76,34700.0,50.9358,51.0022,50.8883,51.0022,34700.0
2010-06-18 10:50:00,53.76,53.86,53.76,53.79,26900.0,51.0022,51.0971,51.0022,51.0306,26900.0
2010-06-18 11:00:00,53.8,53.81,53.7,53.78,30100.0,51.0401,51.0496,50.9453,51.0212,30100.0
2010-06-18 11:10:00,53.78,53.78,53.61,53.62,31000.0,51.0212,51.0212,50.8599,50.8694,31000.0
2010-06-18 11:20:00,53.63,53.64,53.5,53.54,54000.0,50.8789,50.8883,50.7555,50.7935,54000.0
2010-06-18 11:30:00,53.53,53.56,53.46,53.49,26700.0,50.784,50.8124,50.7176,50.746,26700.0
2010-06-18 11:40:00,53.49,53.49,53.4,53.47,33200.0,50.746,50.746,50.6607,50.7271,33200.0
2010-06-18 11:50:00,53.5,53.56,53.47,53.51,16000.0,50.7555,50.8124,50.7271,50.765,16000.0
2010-06-18 12:00:00,53.52,53.66,53.52,53.56,18200.0,50.7745,50.9073,50.7745,50.8124,18200.0
2010-06-18 12:10:00,53.56,53.67,53.54,53.62,132600.0,50.8124,50.9168,50.7935,50.8694,132600.0
2010-06-18 12:20:00,53.62,53.62,53.38,53.39,25600.0,50.8694,50.8694,50.6417,50.6512,25600.0
2010-06-18 12:30:00,53.39,53.42,53.36,53.39,11100.0,50.6512,50.6796,50.6227,50.6512,11100.0
2010-06-18 12:40:00,53.4,53.51,53.37,53.5,45200.0,50.6607,50.765,50.6322,50.7555,45200.0
2010-06-18 12:50:00,53.5,53.53,53.44,53.45,14200.0,50.7555,50.784,50.6986,50.7081,14200.0
2010-06-18 13:00:00,53.44,53.52,53.41,53.48,20200.0,50.6986,50.7745,50.6701,50.7365,20200.0
2010-06-18 13:10:00,53.49,53.59,53.49,53.56,36000.0,50.746,50.8409,50.746,50.8124,36000.0
2010-06-18 13:20:00,53.55,53.56,53.52,53.54,11000.0,50.803,50.8124,50.7745,50.7935,11000.0
2010-06-18 13:30:00,53.54,53.54,53.5,53.51,18400.0,50.7935,50.7935,50.7555,50.765,18400.0
2010-06-18 13:40:00,53.52,53.54,53.43,53.48,26500.0,50.7745,50.7935,50.6891,50.7365,26500.0
2010-06-18 13:50:00,53.48,53.53,53.44,53.53,64600.0,50.7365,50.784,50.6986,50.784,64600.0
2010-06-18 14:00:00,53.53,53.58,53.49,53.55,54200.0,50.784,50.8314,50.746,50.803,54200.0
2010-06-18 14:10:00,53.55,53.68,53.54,53.64,23800.0,50.803,50.9263,50.7935,50.8883,23800.0
2010-06-18 14:20:00,53.63,53.7,53.61,53.7,26300.0,50.8789,50.9453,50.8599,50.9453,26300.0
2010-06-18 14:30:00,53.69,53.69,53.53,53.59,48200.0,50.9358,50.9358,50.784,50.8409,48200.0
2010-06-18 14:40:00,53.58,53.64,53.52,53.62,51800.0,50.8314,50.8883,50.7745,50.8694,51800.0
2010-06-18 14:50:00,53.62,53.65,53.57,53.57,23600.0,50.8694,50.8978,50.8219,50.8219,23600.0
2010-06-18 15:00:00,53.57,53.57,53.5,53.51,34300.0,50.8219,50.8219,50.7555,50.765,34300.0
2010-06-18 15:10:00,53.5,53.56,53.48,53.49,55000.0,50.7555,50.8124,50.7365,50.746,55000.0
2010-06-18 15:20:00,53.49,53.57,53.47,53.56,26000.0,50.746,50.8219,50.7271,50.8124,26000.0
2010-06-18 15:30:00,53.56,53.58,53.53,53.58,50800.0,50.8124,50.8314,50.784,50.8314,50800.0
2010-06-18 15:40:00,53.58,53.68,53.55,53.63,127400.0,50.8314,50.9263,50.803,50.8789,127400.0
2010-06-18 15:50:00,53.63,53.68,53.61,53.67,130200.0,50.8789,50.9263,50.8599,50.9168,130200.0
2010-06-21 09:30:00,54.1,54.87,54.1,54.71,167700.0,51.3247,52.0552,51.3247,51.9035,167700.0
2010-06-21 09:40:00,54.66,54.67,54.24,54.44,72000.0,51.856,51.8655,51.4576,51.6473,72000.0
2010-06-21 09:50:00,54.46,54.6,54.44,54.48,53100.0,51.6663,51.7991,51.6473,51.6852,53100.0
2010-06-21 10:00:00,54.48,54.49,54.42,54.46,30800.0,51.6852,51.6947,51.6283,51.6663,30800.0
2010-06-21 10:10:00,54.45,54.54,54.36,54.38,66400.0,51.6568,51.7422,51.5714,51.5904,66400.0
2010-06-21 10:20:00,54.36,54.39,54.24,54.28,46400.0,51.5714,51.5999,51.4576,51.4955,46400.0
2010-06-21 10:30:00,54.27,54.34,54.25,54.33,41300.0,51.486,51.5524,51.467,51.5429,41300.0
2010-06-21 10:40:00,54.34,54.43,54.33,54.33,75000.0,51.5524,51.6378,51.5429,51.5429,75000.0
2010-06-21 10:50:00,54.33,54.33,54.15,54.26,67900.0,51.5429,51.5429,51.3722,51.4765,67900.0
2010-06-21 11:00:00,54.27,54.28,54.17,54.23,40100.0,51.486,51.4955,51.3912,51.4481,40100.0
2010-06-21 11:10:00,54.23,54.27,54.19,54.26,22400.0,51.4481,51.486,51.4101,51.4765,22400.0
2010-06-21 11:20:00,54.26,54.29,54.18,54.23,46200.0,51.4765,51.505,51.4006,51.4481,46200.0
2010-06-21 11:30:00,54.22,54.31,54.22,54.27,49500.0,51.4386,51.524,51.4386,51.486,49500.0
2010-06-21 11:40:00,54.26,54.27,54.11,54.11,34500.0,51.4765,51.486,51.3342,51.3342,34500.0
2010-06-21 11:50:00,54.1,54.2,54.09,54.17,39100.0,51.3247,51.4196,51.3153,51.3912,39100.0
2010-06-21 12:00:00,54.16,54.18,54.07,54.1,38800.0,51.3817,51.4006,51.2963,51.3247,38800.0
2010-06-21 12:10:00,54.11,54.14,54.03,54.09,52400.0,51.3342,51.3627,51.2583,51.3153,52400.0
2010-06-21 12:20:00,54.09,54.09,53.99,53.99,33300.0,51.3153,51.3153,51.2204,51.2204,33300.0
2010-06-21 12:30:00,53.99,54.03,53.96,54.01,29200.0,51.2204,51.2583,51.1919,51.2394,29200.0
2010-06-21 12:40:00,54.02,54.04,53.97,53.98,33700.0,51.2488,51.2678,51.2014,51.2109,33700.0
2010-06-21 12:50:00,53.99,54.04,53.92,54.02,68600.0,51.2204,51.2678,51.154,51.2488,68600.0
2010-06-21 13:00:00,54.02,54.04,53.92,54.04,41300.0,51.2488,51.2678,51.154,51.2678,41300.0
2010-06-21 13:10:00,54.04,54.07,54.0,54.01,96400.0,51.2678,51.2963,51.2299,51.2394,96400.0
2010-06-21 13:20:00,54.0,54.07,53.99,54.04,49500.0,51.2299,51.2963,51.2204,51.2678,49500.0
2010-06-21 13:30:00,54.05,54.06,53.81,53.82,41900.0,51.2773,51.2868,51.0496,51.0591,41900.0
2010-06-21 13:40:00,53.81,53.88,53.79,53.83,29400.0,51.0496,51.116,51.0306,51.0686,29400.0
2010-06-21 13:50:00,53.83,53.95,53.83,53.89,26200.0,51.0686,51.1824,51.0686,51.1255,26200.0
2010-06-21 14:00:00,53.89,53.97,53.87,53.96,39700.0,51.1255,51.2014,51.1065,51.1919,39700.0
2010-06-21 14:10:00,53.96,54.04,53.93,54.0,51900.0,51.1919,51.2678,51.1635,51.2299,51900.0
2010-06-21 14:20:00,54.01,54.06,53.94,53.97,30700.0,51.2394,51.2868,51.173,51.2014,30700.0
2010-06-21 14:30:00,53.97,54.02,53.96,53.97,33500.0,51.2014,51.2488,51.1919,51.2014,33500.0
2010-06-21 14:40:00,53.98,53.99,53.88,53.88,31800.0,51.2109,51.2204,51.116,51.116,31800.0
2010-06-21 14:50:00,53.88,53.9,53.79,53.84,55900.0,51.116,51.135,51.0306,51.0781,55900.0
2010-06-21 15:00:00,53.83,53.86,53.71,53.74,53800.0,51.0686,51.0971,50.9547,50.9832,53800.0
2010-06-21 15:10:00,53.74,53.74,53.46,53.47,60500.0,50.9832,50.9832,50.7176,50.7271,60500.0
2010-06-21 15:20:00,53.47,53.63,53.46,53.54,80300.0,50.7271,50.8789,50.7176,50.7935,80300.0
2010-06-21 15:30:00,53.55,53.65,53.51,53.59,111400.0,50.803,50.8978,50.765,50.8409,111400.0
2010-06-21 15:40:00,53.6,53.6,53.37,53.48,173000.0,50.8504,50.8504,50.6322,50.7365,173000.0
2010-06-21 15:50:00,53.48,53.66,53.48,53.65,253500.0,50.7365,50.9073,50.7365,50.8978,253500.0
2010-06-22 09:30:00,53.8,53.87,53.53,53.64,67500.0,51.0401,51.1065,50.784,50.8883,67500.0
2010-06-22 09:40:00,53.66,53.89,53.66,53.76,44300.0,50.9073,51.1255,50.9073,51.0022,44300.0
2010-06-22 09:50:00,53.75,53.77,53.57,53.57,44800.0,50.9927,51.0117,50.8219,50.8219,44800.0
2010-06-22 10:00:00,53.55,53.57,53.41,53.53,50800.0,50.803,50.8219,50.6701,50.784,50800.0
2010-06-22 10:10:00,53.53,53.57,53.4,53.46,75400.0,50.784,50.8219,50.6607,50.7176,75400.0
2010-06-22 10:20:00,53.47,53.56,53.37,53.51,27600.0,50.7271,50.8124,50.6322,50.765,27600.0
2010-06-22 10:30:00,53.51,53.51,53.39,53.5,36800.0,50.765,50.765,50.6512,50.7555,36800.0
2010-06-22 10:40:00,53.49,53.56,53.46,53.47,34000.0,50.746,50.8124,50.7176,50.7271,34000.0
2010-06-22 10:50:00,53.47,53.6,53.45,53.53,46800.0,50.7271,50.8504,50.7081,50.784,46800.0
2010-06-22 11:00:00,53.54,53.59,53.38,53.49,32800.0,50.7935,50.8409,50.6417,50.746,32800.0
2010-06-22 11:10:00,53.48,53.52,53.44,53.49,30000.0,50.7365,50.7745,50.6986,50.746,30000.0
2010-06-22 11:20:00,53.49,53.6,53.49,53.55,35300.0,50.746,50.8504,50.746,50.803,35300.0
2010-06-22 11:30:00,53.54,53.66,53.5,53.57,63400.0,50.7935,50.9073,50.7555,50.8219,63400.0
2010-06-22 11:40:00,53.57,53.57,53.44,53.48,58500.0,50.8219,50.8219,50.6986,50.7365,58500.0
2010-06-22 11:50:00,53.48,53.52,53.29,53.29,64400.0,50.7365,50.7745,50.5563,50.5563,64400.0
2010-06-22 12:00:00,53.3,53.32,53.17,53.32,87800.0,50.5658,50.5848,50.4425,50.5848,87800.0
2010-06-22 12:10:00,53.32,53.47,53.28,53.47,78900.0,50.5848,50.7271,50.5468,50.7271,78900.0
2010-06-22 12:20:00,53.48,53.52,53.34,53.34,15800.0,50.7365,50.7745,50.6037,50.6037,15800.0
2010-06-22 12:30:00,53.34,53.38,53.26,53.34,17700.0,50.6037,50.6417,50.5278,50.6037,17700.0
2010-06-22 12:40:00,53.36,53.44,53.34,53.44,18100.0,50.6227,50.6986,50.6037,50.6986,18100.0
2010-06-22 12:50:00,53.44,53.48,53.38,53.44,23100.0,50.6986,50.7365,50.6417,50.6986,23100.0
2010-06-22 13:00:00,53.44,53.5,53.39,53.46,26100.0,50.6986,50.7555,50.6512,50.7176,26100.0
2010-06-22 13:10:00,53.44,53.45,53.35,53.37,12600.0,50.6986,50.7081,50.6132,50.6322,12600.0
2010-06-22 13:20:00,53.38,53.39,53.25,53.27,17400.0,50.6417,50.6512,50.5183,50.5373,17400.0
2010-06-22 13:30:00,53.29,53.31,53.19,53.31,16700.0,50.5563,50.5753,50.4614,50.5753,16700.0
2010-06-22 13:40:00,53.3,53.39,53.27,53.35,34900.0,50.5658,50.6512,50.5373,50.6132,34900.0
2010-06-22 13:50:00,53.35,53.37,53.19,53.22,16500.0,50.6132,50.6322,50.4614,50.4899,16500.0
2010-06-22 14:00:00,53.22,53.24,53.09,53.13,38300.0,50.4899,50.5089,50.3666,50.4045,38300.0
2010-06-22 14:10:00,53.14,53.21,53.1,53.12,17600.0,50.414,50.4804,50.376,50.395,17600.0
2010-06-22 14:20:00,53.13,53.17,53.01,53.02,25900.0,50.4045,50.4425,50.2907,50.3001,25900.0
2010-06-22 14:30:00,53.02,53.09,52.95,53.01,49100.0,50.3001,50.3666,50.2337,50.2907,49100.0
2010-06-22 14:40:00,52.99,53.0,52.65,52.69,83200.0,50.2717,50.2812,49.9491,49.9871,83200.0
2010-06-22 14:50:00,52.68,52.69,52.54,52.63,70200.0,49.9776,49.9871,49.8448,49.9302,70200.0
2010-06-22 15:00:00,52.64,52.78,52.62,52.69,55100.0,49.9396,50.0725,49.9207,49.9871,55100.0
2010-06-22 15:10:00,52.7,52.85,52.63,52.82,54100.0,49.9966,50.1389,49.9302,50.1104,54100.0
2010-06-22 15:20:00,52.83,52.84,52.61,52.62,51300.0,50.1199,50.1294,49.9112,49.9207,51300.0
2010-06-22 15:30:00,52.63,52.68,52.49,52.67,92500.0,49.9302,49.9776,49.7973,49.9681,92500.0
2010-06-22 15:40:00,52.68,52.68,52.42,52.45,228800.0,49.9776,49.9776,49.7309,49.7594,228800.0
2010-06-22 15:50:00,52.45,52.47,52.33,52.43,280100.0,49.7594,49.7784,49.6455,49.7404,280100.0
2010-06-23 09:30:00,52.38,52.43,51.96,51.96,56300.0,49.693,49.7404,49.2945,49.2945,56300.0
2010-06-23 09:40:00,51.96,52.21,51.82,52.16,56200.0,49.2945,49.5317,49.1617,49.4843,56200.0
2010-06-23 09:50:00,52.16,52.43,52.04,52.42,72200.0,49.4843,49.7404,49.3704,49.7309,72200.0
2010-06-23 10:00:00,52.42,52.42,51.86,51.91,106600.0,49.7309,49.7309,49.1997,49.2471,106600.0
2010-06-23 10:10:00,51.91,52.14,51.88,52.13,38400.0,49.2471,49.4653,49.2186,49.4558,38400.0
2010-06-23 10:20:00,52.15,52.15,52.01,52.01,30100.0,49.4748,49.4748,49.342,49.342,30100.0
2010-06-23 10:30:00,52.01,52.29,52.01,52.23,44000.0,49.342,49.6076,49.342,49.5507,44000.0
2010-06-23 10:40:00,52.23,52.25,52.12,52.15,28400.0,49.5507,49.5696,49.4463,49.4748,28400.0
2010-06-23 10:50:00,52.17,52.26,52.12,52.12,37100.0,49.4937,49.5791,49.4463,49.4463,37100.0
2010-06-23 11:00:00,52.12,52.14,52.06,52.12,40900.0,49.4463,49.4653,49.3894,49.4463,40900.0
2010-06-23 11:10:00,52.11,52.12,52.04,52.08,31400.0,49.4368,49.4463,49.3704,49.4084,31400.0
2010-06-23 11:20:00,52.08,52.15,52.02,52.15,44600.0,49.4084,49.4748,49.3514,49.4748,44600.0
2010-06-23 11:30:00,52.14,52.17,52.05,52.1,36900.0,49.4653,49.4937,49.3799,49.4273,36900.0
2010-06-23 11:40:00,52.09,52.21,52.09,52.14,32100.0,49.4179,49.5317,49.4179,49.4653,32100.0
2010-06-23 11:50:00,52.14,52.18,52.08,52.14,33400.0,49.4653,49.5032,49.4084,49.4653,33400.0
2010-06-23 12:00:00,52.13,52.15,52.07,52.13,21600.0,49.4558,49.4748,49.3989,49.4558,21600.0
2010-06-23 12:10:00,52.12,52.14,52.06,52.13,26300.0,49.4463,49.4653,49.3894,49.4558,26300.0
2010-06-23 12:20:00,52.13,52.22,52.1,52.14,42200.0,49.4558,49.5412,49.4273,49.4653,42200.0
2010-06-23 12:30:00,52.13,52.21,52.05,52.07,58800.0,49.4558,49.5317,49.3799,49.3989,58800.0
2010-06-23 12:40:00,52.08,52.23,52.02,52.2,100800.0,49.4084,49.5507,49.3514,49.5222,100800.0
2010-06-23 12:50:00,52.21,52.25,52.16,52.24,30100.0,49.5317,49.5696,49.4843,49.5602,30100.0
2010-06-23 13:00:00,52.25,52.33,52.23,52.3,24700.0,49.5696,49.6455,49.5507,49.6171,24700.0
2010-06-23 13:10:00,52.3,52.4,52.28,52.28,24800.0,49.6171,49.712,49.5981,49.5981,24800.0
2010-06-23 13:20:00,52.28,52.33,52.21,52.29,38900.0,49.5981,49.6455,49.5317,49.6076,38900.0
2010-06-23 13:30:00,52.28,52.37,52.25,52.36,32500.0,49.5981,49.6835,49.5696,49.674,32500.0
2010-06-23 13:40:00,52.35,52.38,52.27,52.28,15700.0,49.6645,49.693,49.5886,49.5981,15700.0
2010-06-23 13:50:00,52.27,52.39,52.27,52.38,29000.0,49.5886,49.7025,49.5886,49.693,29000.0
2010-06-23 14:00:00,52.38,52.42,52.35,52.42,70900.0,49.693,49.7309,49.6645,49.7309,70900.0
2010-06-23 14:10:00,52.42,52.45,52.17,52.33,54100.0,49.7309,49.7594,49.4937,49.6455,54100.0
2010-06-23 14:20:00,52.31,52.39,52.15,52.38,49600.0,49.6266,49.7025,49.4748,49.693,49600.0
2010-06-23 14:30:00,52.41,52.69,52.41,52.49,109700.0,49.7214,49.9871,49.7214,49.7973,109700.0
2010-06-23 14:40:00,52.5,52.53,52.28,52.31,43800.0,49.8068,49.8353,49.5981,49.6266,43800.0
2010-06-23 14:50:00,52.29,52.38,52.22,52.3,39800.0,49.6076,49.693,49.5412,49.6171,39800.0
2010-06-23 15:00:00,52.31,52.4,52.15,52.2,44000.0,49.6266,49.712,49.4748,49.5222,44000.0
2010-06-23 15:10:00,52.2,52.36,52.2,52.27,51200.0,49.5222,49.674,49.5222,49.5886,51200.0
2010-06-23 15:20:00,52.27,52.42,52.24,52.36,53400.0,49.5886,49.7309,49.5602,49.674,53400.0
2010-06-23 15:30:00,52.36,52.43,52.25,52.4,79700.0,49.674,49.7404,49.5696,49.712,79700.0
2010-06-23 15:40:00,52.4,52.51,52.35,52.46,113000.0,49.712,49.8163,49.6645,49.7689,113000.0
2010-06-23 15:50:00,52.47,52.47,52.27,52.35,144900.0,49.7784,49.7784,49.5886,49.6645,144900.0
2010-06-24 09:30:00,52.1,52.26,51.84,51.87,50600.0,49.4273,49.5791,49.1807,49.2091,50600.0
2010-06-24 09:40:00,51.9,51.91,51.51,51.55,105300.0,49.2376,49.2471,48.8676,48.9056,105300.0
2010-06-24 09:50:00,51.53,51.55,51.28,51.29,77700.0,48.8866,48.9056,48.6494,48.6589,77700.0
2010-06-24 10:00:00,51.32,51.41,51.25,51.29,171200.0,48.6874,48.7727,48.6209,48.6589,171200.0
2010-06-24 10:10:00,51.27,51.32,51.24,51.3,129100.0,48.6399,48.6874,48.6115,48.6684,129100.0
2010-06-24 10:20:00,51.31,51.45,51.26,51.41,128200.0,48.6779,48.8107,48.6304,48.7727,128200.0
2010-06-24 10:30:00,51.42,51.42,51.25,51.26,158000.0,48.7822,48.7822,48.6209,48.6304,158000.0
2010-06-24 10:40:00,51.26,51.26,50.88,50.9,145100.0,48.6304,48.6304,48.2699,48.2889,145100.0
2010-06-24 10:50:00,50.89,50.9,50.76,50.86,91300.0,48.2794,48.2889,48.1561,48.251,91300.0
2010-06-24 11:00:00,50.88,50.96,50.87,50.94,62000.0,48.2699,48.3458,48.2604,48.3268,62000.0
2010-06-24 11:10:00,50.97,51.15,50.97,51.14,109400.0,48.3553,48.5261,48.3553,48.5166,109400.0
2010-06-24 11:20:00,51.14,51.16,51.07,51.09,126000.0,48.5166,48.5356,48.4502,48.4692,126000.0
2010-06-24 11:30:00,51.08,51.17,51.05,51.17,38800.0,48.4597,48.545,48.4312,48.545,38800.0
2010-06-24 11:40:00,51.16,51.18,51.06,51.16,35100.0,48.5356,48.5545,48.4407,48.5356,35100.0
2010-06-24 11:50:00,51.17,51.18,51.12,51.15,97600.0,48.545,48.5545,48.4976,48.5261,97600.0
2010-06-24 12:00:00,51.16,51.3,51.16,51.27,110800.0,48.5356,48.6684,48.5356,48.6399,110800.0
2010-06-24 12:10:00,51.27,51.27,51.2,51.26,17300.0,48.6399,48.6399,48.5735,48.6304,17300.0
2010-06-24 12:20:00,51.27,51.28,51.2,51.22,26300.0,48.6399,48.6494,48.5735,48.5925,26300.0
2010-06-24 12:30:00,51.2,51.23,51.17,51.2,81200.0,48.5735,48.602,48.545,48.5735,81200.0
2010-06-24 12:40:00,51.2,51.22,51.1,51.11,54400.0,48.5735,48.5925,48.4786,48.4881,54400.0
2010-06-24 12:50:00,51.11,51.19,51.11,51.11,60700.0,48.4881,48.564,48.4881,48.4881,60700.0
2010-06-24 13:00:00,51.12,51.14,51.05,51.11,94800.0,48.4976,48.5166,48.4312,48.4881,94800.0
2010-06-24 13:10:00,51.11,51.26,51.09,51.25,80800.0,48.4881,48.6304,48.4692,48.6209,80800.0
2010-06-24 13:20:00,51.25,51.26,51.14,51.2,70100.0,48.6209,48.6304,48.5166,48.5735,70100.0
2010-06-24 13:30:00,51.2,51.33,51.19,51.28,34500.0,48.5735,48.6968,48.564,48.6494,34500.0
2010-06-24 13:40:00,51.29,51.35,51.25,51.33,55400.0,48.6589,48.7158,48.6209,48.6968,55400.0
2010-06-24 13:50:00,51.32,51.45,51.32,51.36,67500.0,48.6874,48.8107,48.6874,48.7253,67500.0
2010-06-24 14:00:00,51.37,51.41,51.34,51.39,48400.0,48.7348,48.7727,48.7063,48.7538,48400.0
2010-06-24 14:10:00,51.37,51.37,51.23,51.23,80600.0,48.7348,48.7348,48.602,48.602,80600.0
2010-06-24 14:20:00,51.24,51.27,51.21,51.24,51000.0,48.6115,48.6399,48.583,48.6115,51000.0
2010-06-24 14:30:00,51.25,51.25,51.18,51.18,118200.0,48.6209,48.6209,48.5545,48.5545,118200.0
2010-06-24 14:40:00,51.19,51.21,51.09,51.12,75600.0,48.564,48.583,48.4692,48.4976,75600.0
2010-06-24 14:50:00,51.12,51.15,51.02,51.07,79100.0,48.4976,48.5261,48.4027,48.4502,79100.0
2010-06-24 15:00:00,51.07,51.21,51.07,51.12,94100.0,48.4502,48.583,48.4502,48.4976,94100.0
2010-06-24 15:10:00,51.13,51.14,50.88,50.94,137700.0,48.5071,48.5166,48.2699,48.3268,137700.0
2010-06-24 15:20:00,50.95,51.13,50.92,51.07,71300.0,48.3363,48.5071,48.3079,48.4502,71300.0
2010-06-24 15:30:00,51.07,51.12,51.01,51.06,129100.0,48.4502,48.4976,48.3933,48.4407,129100.0
2010-06-24 15:40:00,51.05,51.2,51.01,51.12,231300.0,48.4312,48.5735,48.3933,48.4976,231300.0
2010-06-24 15:50:00,51.13,51.15,50.9,50.99,270700.0,48.5071,48.5261,48.2889,48.3743,270700.0
2010-06-25 09:30:00,51.07,51.13,50.83,50.97,36700.0,48.4502,48.5071,48.2225,48.3553,36700.0
2010-06-25 09:40:00,51.0,51.04,50.74,50.85,26700.0,48.3838,48.4217,48.1371,48.2415,26700.0
2010-06-25 09:50:00,50.86,51.08,50.73,51.0,36500.0,48.251,48.4597,48.1276,48.3838,36500.0
2010-06-25 10:00:00,51.02,51.1,50.98,50.98,78900.0,48.4027,48.4786,48.3648,48.3648,78900.0
2010-06-25 10:10:00,50.99,51.04,50.96,50.97,36300.0,48.3743,48.4217,48.3458,48.3553,36300.0
2010-06-25 10:20:00,50.97,51.07,50.95,51.05,43900.0,48.3553,48.4502,48.3363,48.4312,43900.0
2010-06-25 10:30:00,51.05,51.09,50.94,50.99,69800.0,48.4312,48.4692,48.3268,48.3743,69800.0
2010-06-25 10:40:00,51.0,51.08,50.98,51.07,72900.0,48.3838,48.4597,48.3648,48.4502,72900.0
2010-06-25 10:50:00,51.06,51.11,50.88,50.95,61700.0,48.4407,48.4881,48.2699,48.3363,61700.0
2010-06-25 11:00:00,50.96,51.01,50.95,50.98,38400.0,48.3458,48.3933,48.3363,48.3648,38400.0
2010-06-25 11:10:00,50.99,51.0,50.93,50.94,33100.0,48.3743,48.3838,48.3174,48.3268,33100.0
2010-06-25 11:20:00,50.95,51.04,50.86,51.01,39100.0,48.3363,48.4217,48.251,48.3933,39100.0
2010-06-25 11:30:00,51.0,51.09,50.93,50.95,88900.0,48.3838,48.4692,48.3174,48.3363,88900.0
2010-06-25 11:40:00,50.94,51.01,50.84,51.01,48200.0,48.3268,48.3933,48.232,48.3933,48200.0
2010-06-25 11:50:00,51.02,51.04,50.93,50.94,73500.0,48.4027,48.4217,48.3174,48.3268,73500.0
2010-06-25 12:00:00,50.93,51.01,50.88,50.98,51100.0,48.3174,48.3933,48.2699,48.3648,51100.0
2010-06-25 12:10:00,50.99,51.13,50.99,51.13,32000.0,48.3743,48.5071,48.3743,48.5071,32000.0
2010-06-25 12:20:00,51.13,51.3,51.12,51.28,30800.0,48.5071,48.6684,48.4976,48.6494,30800.0
2010-06-25 12:30:00,51.27,51.35,51.22,51.22,37100.0,48.6399,48.7158,48.5925,48.5925,37100.0
2010-06-25 12:40:00,51.22,51.29,51.21,51.25,25200.0,48.5925,48.6589,48.583,48.6209,25200.0
2010-06-25 12:50:00,51.25,51.25,51.07,51.09,58900.0,48.6209,48.6209,48.4502,48.4692,58900.0
2010-06-25 13:00:00,51.09,51.3,51.07,51.3,57400.0,48.4692,48.6684,48.4502,48.6684,57400.0
2010-06-25 13:10:00,51.3,51.3,51.13,51.2,74500.0,48.6684,48.6684,48.5071,48.5735,74500.0
2010-06-25 13:20:00,51.21,51.41,51.18,51.35,53000.0,48.583,48.7727,48.5545,48.7158,53000.0
2010-06-25 13:30:00,51.35,51.4,51.32,51.33,96400.0,48.7158,48.7632,48.6874,48.6968,96400.0
2010-06-25 13:40:00,51.33,51.35,51.19,51.22,74000.0,48.6968,48.7158,48.564,48.5925,74000.0
2010-06-25 13:50:00,51.23,51.38,51.21,51.38,55100.0,48.602,48.7443,48.583,48.7443,55100.0
2010-06-25 14:00:00,51.39,51.44,51.26,51.29,47200.0,48.7538,48.8012,48.6304,48.6589,47200.0
2010-06-25 14:10:00,51.28,51.35,51.26,51.3,58500.0,48.6494,48.7158,48.6304,48.6684,58500.0
2010-06-25 14:20:00,51.29,51.33,51.18,51.26,62800.0,48.6589,48.6968,48.5545,48.6304,62800.0
2010-06-25 14:30:00,51.26,51.36,51.2,51.3,44000.0,48.6304,48.7253,48.5735,48.6684,44000.0
2010-06-25 14:40:00,51.31,51.33,51.26,51.29,59700.0,48.6779,48.6968,48.6304,48.6589,59700.0
2010-06-25 14:50:00,51.3,51.41,51.2,51.2,89400.0,48.6684,48.7727,48.5735,48.5735,89400.0
2010-06-25 15:00:00,51.19,51.22,51.1,51.2,60700.0,48.564,48.5925,48.4786,48.5735,60700.0
2010-06-25 15:10:00,51.19,51.22,51.02,51.06,50400.0,48.564,48.5925,48.4027,48.4407,50400.0
2010-06-25 15:20:00,51.06,51.07,50.99,51.01,105600.0,48.4407,48.4502,48.3743,48.3933,105600.0
2010-06-25 15:30:00,51.01,51.24,51.01,51.17,154900.0,48.3933,48.6115,48.3933,48.545,154900.0
2010-06-25 15:40:00,51.17,51.2,50.82,50.85,303700.0,48.545,48.5735,48.213,48.2415,303700.0
2010-06-25 15:50:00,50.85,50.93,50.8,50.93,484800.0,48.2415,48.3174,48.194,48.3174,484800.0
2010-06-28 09:30:00,51.15,51.26,50.7,50.89,92800.0,48.5261,48.6304,48.0992,48.2794,92800.0
2010-06-28 09:40:00,50.88,50.88,50.58,50.61,75400.0,48.2699,48.2699,47.9853,48.0138,75400.0
2010-06-28 09:50:00,50.62,50.69,50.44,50.64,80700.0,48.0233,48.0897,47.8525,48.0422,80700.0
2010-06-28 10:00:00,50.64,50.78,50.6,50.64,74400.0,48.0422,48.1751,48.0043,48.0422,74400.0
2010-06-28 10:10:00,50.65,50.72,50.62,50.62,45600.0,48.0517,48.1181,48.0233,48.0233,45600.0
2010-06-28 10:20:00,50.62,50.95,50.62,50.95,61500.0,48.0233,48.3363,48.0233,48.3363,61500.0
2010-06-28 10:30:00,50.95,51.0,50.81,50.82,62000.0,48.3363,48.3838,48.2035,48.213,62000.0
2010-06-28 10:40:00,50.82,50.98,50.81,50.94,77600.0,48.213,48.3648,48.2035,48.3268,77600.0
2010-06-28 10:50:00,50.93,51.01,50.91,50.97,79300.0,48.3174,48.3933,48.2984,48.3553,79300.0
2010-06-28 11:00:00,50.97,51.06,50.9,51.03,66700.0,48.3553,48.4407,48.2889,48.4122,66700.0
2010-06-28 11:10:00,51.03,51.11,50.96,51.04,80700.0,48.4122,48.4881,48.3458,48.4217,80700.0
2010-06-28 11:20:00,51.04,51.22,51.04,51.17,78000.0,48.4217,48.5925,48.4217,48.545,78000.0
2010-06-28 11:30:00,51.19,51.27,51.15,51.24,77500.0,48.564,48.6399,48.5261,48.6115,77500.0
2010-06-28 11:40:00,51.24,51.36,51.22,51.28,44700.0,48.6115,48.7253,48.5925,48.6494,44700.0
2010-06-28 11:50:00,51.28,51.29,51.12,51.12,41200.0,48.6494,48.6589,48.4976,48.4976,41200.0
2010-06-28 12:00:00,51.14,51.15,50.94,50.95,129800.0,48.5166,48.5261,48.3268,48.3363,129800.0
2010-06-28 12:10:00,50.95,50.97,50.81,50.93,81100.0,48.3363,48.3553,48.2035,48.3174,81100.0
2010-06-28 12:20:00,50.93,51.09,50.9,51.09,28000.0,48.3174,48.4692,48.2889,48.4692,28000.0
2010-06-28 12:30:00,51.09,51.13,51.06,51.09,60700.0,48.4692,48.5071,48.4407,48.4692,60700.0
2010-06-28 12:40:00,51.09,51.23,51.06,51.21,74200.0,48.4692,48.602,48.4407,48.583,74200.0
2010-06-28 12:50:00,51.21,51.28,51.14,51.28,25600.0,48.583,48.6494,48.5166,48.6494,25600.0
2010-06-28 13:00:00,51.27,51.27,51.08,51.14,57200.0,48.6399,48.6399,48.4597,48.5166,57200.0
2010-06-28 13:10:00,51.15,51.17,51.09,51.11,33700.0,48.5261,48.545,48.4692,48.4881,33700.0
2010-06-28 13:20:00,51.11,51.2,51.11,51.16,44800.0,48.4881,48.5735,48.4881,48.5356,44800.0
2010-06-28 13:30:00,51.16,51.17,51.09,51.17,58500.0,48.5356,48.545,48.4692,48.545,58500.0
2010-06-28 13:40:00,51.17,51.27,51.13,51.25,41200.0,48.545,48.6399,48.5071,48.6209,41200.0
2010-06-28 13:50:00,51.24,51.31,51.18,51.26,52400.0,48.6115,48.6779,48.5545,48.6304,52400.0
2010-06-28 14:00:00,51.24,51.26,51.19,51.24,41000.0,48.6115,48.6304,48.564,48.6115,41000.0
2010-06-28 14:10:00,51.25,51.27,51.18,51.19,89200.0,48.6209,48.6399,48.5545,48.564,89200.0
2010-06-28 14:20:00,51.19,51.24,51.14,51.15,44300.0,48.564,48.6115,48.5166,48.5261,44300.0
2010-06-28 14:30:00,51.14,51.25,51.11,51.21,65900.0,48.5166,48.6209,48.4881,48.583,65900.0
2010-06-28 14:40:00,51.22,51.31,51.2,51.26,129100.0,48.5925,48.6779,48.5735,48.6304,129100.0
2010-06-28 14:50:00,51.26,51.33,51.2,51.33,61800.0,48.6304,48.6968,48.5735,48.6968,61800.0
2010-06-28 15:00:00,51.33,51.38,51.28,51.29,60200.0,48.6968,48.7443,48.6494,48.6589,60200.0
2010-06-28 15:10:00,51.32,51.33,51.19,51.28,53200.0,48.6874,48.6968,48.564,48.6494,53200.0
2010-06-28 15:20:00,51.28,51.28,51.11,51.18,50800.0,48.6494,48.6494,48.4881,48.5545,50800.0
2010-06-28 15:30:00,51.17,51.23,51.11,51.21,69800.0,48.545,48.602,48.4881,48.583,69800.0
2010-06-28 15:40:00,51.21,51.35,51.19,51.3,100700.0,48.583,48.7158,48.564,48.6684,100700.0
2010-06-28 15:50:00,51.29,51.29,51.05,51.06,210700.0,48.6589,48.6589,48.4312,48.4407,210700.0
2010-06-29 09:30:00,50.3,50.62,49.91,50.12,153800.0,47.7197,48.0233,47.3497,47.5489,153800.0
2010-06-29 09:40:00,50.12,50.16,49.85,49.94,57300.0,47.5489,47.5869,47.2928,47.3781,57300.0
2010-06-29 09:50:00,49.94,49.94,49.78,49.84,56600.0,47.3781,47.3781,47.2264,47.2833,56600.0
2010-06-29 10:00:00,49.83,49.84,49.38,49.63,122100.0,47.2738,47.2833,46.8469,47.084,122100.0
2010-06-29 10:10:00,49.61,49.67,49.36,49.39,91800.0,47.0651,47.122,46.8279,46.8564,91800.0
2010-06-29 10:20:00,49.4,49.43,49.1,49.16,112500.0,46.8658,46.8943,46.5812,46.6382,112500.0
2010-06-29 10:30:00,49.15,49.23,49.1,49.18,111500.0,46.6287,46.7046,46.5812,46.6571,111500.0
2010-06-29 10:40:00,49.19,49.21,49.08,49.17,95800.0,46.6666,46.6856,46.5623,46.6476,95800.0
2010-06-29 10:50:00,49.18,49.46,49.12,49.45,69500.0,46.6571,46.9228,46.6002,46.9133,69500.0
2010-06-29 11:00:00,49.44,49.49,49.39,49.46,41800.0,46.9038,46.9512,46.8564,46.9228,41800.0
2010-06-29 11:10:00,49.45,49.6,49.45,49.53,60800.0,46.9133,47.0556,46.9133,46.9892,60800.0
2010-06-29 11:20:00,49.54,49.61,49.42,49.45,60500.0,46.9987,47.0651,46.8848,46.9133,60500.0
2010-06-29 11:30:00,49.46,49.52,49.42,49.46,36500.0,46.9228,46.9797,46.8848,46.9228,36500.0
2010-06-29 11:40:00,49.46,49.53,49.4,49.51,29700.0,46.9228,46.9892,46.8658,46.9702,29700.0
2010-06-29 11:50:00,49.51,49.61,49.45,49.5,30900.0,46.9702,47.0651,46.9133,46.9607,30900.0
2010-06-29 12:00:00,49.49,49.51,49.37,49.48,44700.0,46.9512,46.9702,46.8374,46.9417,44700.0
2010-06-29 12:10:00,49.48,49.63,49.37,49.55,75400.0,46.9417,47.084,46.8374,47.0082,75400.0
2010-06-29 12:20:00,49.56,49.61,49.4,49.48,63200.0,47.0176,47.0651,46.8658,46.9417,63200.0
2010-06-29 12:30:00,49.47,49.58,49.47,49.52,66800.0,46.9323,47.0366,46.9323,46.9797,66800.0
2010-06-29 12:40:00,49.51,49.6,49.5,49.6,33900.0,46.9702,47.0556,46.9607,47.0556,33900.0
2010-06-29 12:50:00,49.59,49.59,49.48,49.52,59500.0,47.0461,47.0461,46.9417,46.9797,59500.0
2010-06-29 13:00:00,49.51,49.56,49.48,49.56,119300.0,46.9702,47.0176,46.9417,47.0176,119300.0
2010-06-29 13:10:00,49.55,49.55,49.47,49.5,97200.0,47.0082,47.0082,46.9323,46.9607,97200.0
2010-06-29 13:20:00,49.49,49.6,49.47,49.59,115300.0,46.9512,47.0556,46.9323,47.0461,115300.0
2010-06-29 13:30:00,49.58,49.59,49.48,49.57,152400.0,47.0366,47.0461,46.9417,47.0271,152400.0
2010-06-29 13:40:00,49.57,49.66,49.54,49.54,75200.0,47.0271,47.1125,46.9987,46.9987,75200.0
2010-06-29 13:50:00,49.54,49.71,49.53,49.71,60400.0,46.9987,47.1599,46.9892,47.1599,60400.0
2010-06-29 14:00:00,49.7,49.85,49.68,49.79,87000.0,47.1505,47.2928,47.1315,47.2358,87000.0
2010-06-29 14:10:00,49.79,49.87,49.69,49.75,78900.0,47.2358,47.3117,47.141,47.1979,78900.0
2010-06-29 14:20:00,49.74,49.77,49.7,49.71,31800.0,47.1884,47.2169,47.1505,47.1599,31800.0
2010-06-29 14:30:00,49.69,49.79,49.67,49.72,113900.0,47.141,47.2358,47.122,47.1694,113900.0
2010-06-29 14:40:00,49.73,49.76,49.59,49.59,57300.0,47.1789,47.2074,47.0461,47.0461,57300.0
2010-06-29 14:50:00,49.59,49.74,49.53,49.56,78800.0,47.0461,47.1884,46.9892,47.0176,78800.0
2010-06-29 15:00:00,49.56,49.72,49.56,49.61,76700.0,47.0176,47.1694,47.0176,47.0651,76700.0
2010-06-29 15:10:00,49.61,49.72,49.57,49.6,175700.0,47.0651,47.1694,47.0271,47.0556,175700.0
2010-06-29 15:20:00,49.6,49.65,49.56,49.61,409000.0,47.0556,47.103,47.0176,47.0651,409000.0
2010-06-29 15:30:00,49.61,49.68,49.59,49.63,240800.0,47.0651,47.1315,47.0461,47.084,240800.0
2010-06-29 15:40:00,49.62,49.64,49.55,49.63,559000.0,47.0746,47.0935,47.0082,47.084,559000.0
2010-06-29 15:50:00,49.63,49.96,49.57,49.8,686700.0,47.084,47.3971,47.0271,47.2453,686700.0
2010-06-30 09:30:00,49.58,50.11,49.48,49.71,123500.0,47.0366,47.5394,46.9417,47.1599,123500.0
2010-06-30 09:40:00,49.7,49.95,49.68,49.75,265400.0,47.1505,47.3876,47.1315,47.1979,265400.0
2010-06-30 09:50:00,49.75,49.82,49.6,49.73,238800.0,47.1979,47.2643,47.0556,47.1789,238800.0
2010-06-30 10:00:00,49.72,49.84,49.67,49.69,275600.0,47.1694,47.2833,47.122,47.141,275600.0
2010-06-30 10:10:00,49.68,49.74,49.48,49.54,298300.0,47.1315,47.1884,46.9417,46.9987,298300.0
2010-06-30 10:20:00,49.54,49.57,49.33,49.51,181400.0,46.9987,47.0271,46.7994,46.9702,181400.0
2010-06-30 10:30:00,49.51,49.76,49.5,49.69,160100.0,46.9702,47.2074,46.9607,47.141,160100.0
2010-06-30 10:40:00,49.71,49.71,49.51,49.68,138400.0,47.1599,47.1599,46.9702,47.1315,138400.0
2010-06-30 10:50:00,49.68,49.75,49.56,49.57,157000.0,47.1315,47.1979,47.0176,47.0271,157000.0
2010-06-30 11:00:00,49.58,49.76,49.55,49.75,131600.0,47.0366,47.2074,47.0082,47.1979,131600.0
2010-06-30 11:10:00,49.76,49.79,49.6,49.65,289100.0,47.2074,47.2358,47.0556,47.103,289100.0
2010-06-30 11:20:00,49.65,49.67,49.55,49.57,81300.0,47.103,47.122,47.0082,47.0271,81300.0
2010-06-30 11:30:00,49.57,49.75,49.56,49.71,197100.0,47.0271,47.1979,47.0176,47.1599,197100.0
2010-06-30 11:40:00,49.72,49.87,49.72,49.79,176200.0,47.1694,47.3117,47.1694,47.2358,176200.0
2010-06-30 11:50:00,49.78,49.81,49.63,49.63,187400.0,47.2264,47.2548,47.084,47.084,187400.0
2010-06-30 12:00:00,49.63,49.66,49.59,49.61,72900.0,47.084,47.1125,47.0461,47.0651,72900.0
2010-06-30 12:10:00,49.61,49.65,49.6,49.64,97500.0,47.0651,47.103,47.0556,47.0935,97500.0
2010-06-30 12:20:00,49.63,49.71,49.59,49.66,136000.0,47.084,47.1599,47.0461,47.1125,136000.0
2010-06-30 12:30:00,49.66,49.76,49.65,49.7,196900.0,47.1125,47.2074,47.103,47.1505,196900.0
2010-06-30 12:40:00,49.7,49.73,49.56,49.62,87100.0,47.1505,47.1789,47.0176,47.0746,87100.0
2010-06-30 12:50:00,49.61,49.66,49.61,49.63,51500.0,47.0651,47.1125,47.0651,47.084,51500.0
2010-06-30 13:00:00,49.63,49.64,49.54,49.56,62400.0,47.084,47.0935,46.9987,47.0176,62400.0
2010-06-30 13:10:00,49.55,49.57,49.5,49.56,61500.0,47.0082,47.0271,46.9607,47.0176,61500.0
2010-06-30 13:20:00,49.57,49.65,49.54,49.62,58500.0,47.0271,47.103,46.9987,47.0746,58500.0
2010-06-30 13:30:00,49.62,49.64,49.5,49.52,79000.0,47.0746,47.0935,46.9607,46.9797,79000.0
2010-06-30 13:40:00,49.51,49.63,49.51,49.6,119200.0,46.9702,47.084,46.9702,47.0556,119200.0
2010-06-30 13:50:00,49.59,49.71,49.55,49.71,196200.0,47.0461,47.1599,47.0082,47.1599,196200.0
2010-06-30 14:00:00,49.71,49.74,49.58,49.64,165400.0,47.1599,47.1884,47.0366,47.0935,165400.0
2010-06-30 14:10:00,49.64,49.69,49.46,49.49,107500.0,47.0935,47.141,46.9228,46.9512,107500.0
2010-06-30 14:20:00,49.49,49.51,49.33,49.45,120900.0,46.9512,46.9702,46.7994,46.9133,120900.0
2010-06-30 14:30:00,49.45,49.65,49.42,49.61,114800.0,46.9133,47.103,46.8848,47.0651,114800.0
2010-06-30 14:40:00,49.61,49.74,49.58,49.71,152400.0,47.0651,47.1884,47.0366,47.1599,152400.0
2010-06-30 14:50:00,49.71,49.72,49.6,49.6,88800.0,47.1599,47.1694,47.0556,47.0556,88800.0
2010-06-30 15:00:00,49.6,49.67,49.58,49.62,93600.0,47.0556,47.122,47.0366,47.0746,93600.0
2010-06-30 15:10:00,49.63,49.65,49.49,49.55,97200.0,47.084,47.103,46.9512,47.0082,97200.0
2010-06-30 15:20:00,49.54,49.56,49.4,49.43,117500.0,46.9987,47.0176,46.8658,46.8943,117500.0
2010-06-30 15:30:00,49.43,49.44,49.3,49.31,239400.0,46.8943,46.9038,46.771,46.7805,239400.0
2010-06-30 15:40:00,49.31,49.33,48.97,49.12,414500.0,46.7805,46.7994,46.4579,46.6002,414500.0
2010-06-30 15:50:00,49.11,49.22,48.97,49.02,500000.0,46.5907,46.6951,46.4579,46.5053,500000.0
2010-07-01 09:30:00,49.05,49.05,48.57,48.69,142700.0,46.5338,46.5338,46.0784,46.1923,142700.0
2010-07-01 09:40:00,48.69,48.85,48.52,48.52,157300.0,46.1923,46.3441,46.031,46.031,157300.0
2010-07-01 09:50:00,48.53,48.58,48.26,48.28,215000.0,46.0405,46.0879,45.7843,45.8033,215000.0
2010-07-01 10:00:00,48.26,48.28,47.9,48.04,398600.0,45.7843,45.8033,45.4428,45.5756,398600.0
2010-07-01 10:10:00,48.04,48.1,47.54,47.57,260300.0,45.5756,45.6325,45.1013,45.1297,260300.0
2010-07-01 10:20:00,47.57,47.69,47.54,47.64,192800.0,45.1297,45.2436,45.1013,45.1961,192800.0
2010-07-01 10:30:00,47.65,47.71,47.44,47.45,282800.0,45.2056,45.2625,45.0064,45.0159,282800.0
2010-07-01 10:40:00,47.46,47.56,47.34,47.48,229000.0,45.0254,45.1202,44.9115,45.0443,229000.0
2010-07-01 10:50:00,47.47,47.53,47.38,47.47,111700.0,45.0349,45.0918,44.9495,45.0349,111700.0
2010-07-01 11:00:00,47.44,47.51,47.35,47.45,262000.0,45.0064,45.0728,44.921,45.0159,262000.0
2010-07-01 11:10:00,47.45,47.53,47.36,47.5,182200.0,45.0159,45.0918,44.9305,45.0633,182200.0
2010-07-01 11:20:00,47.5,47.5,47.25,47.41,122500.0,45.0633,45.0633,44.8261,44.9779,122500.0
2010-07-01 11:30:00,47.39,47.69,47.34,47.69,81200.0,44.959,45.2436,44.9115,45.2436,81200.0
2010-07-01 11:40:00,47.68,47.79,47.65,47.69,100900.0,45.2341,45.3384,45.2056,45.2436,100900.0
2010-07-01 11:50:00,47.67,47.8,47.62,47.78,78700.0,45.2246,45.3479,45.1772,45.329,78700.0
2010-07-01 12:00:00,47.78,47.79,47.61,47.64,51700.0,45.329,45.3384,45.1677,45.1961,51700.0
2010-07-01 12:10:00,47.63,47.83,47.59,47.81,62100.0,45.1866,45.3764,45.1487,45.3574,62100.0
2010-07-01 12:20:00,47.82,47.91,47.74,47.88,117100.0,45.3669,45.4523,45.291,45.4238,117100.0
2010-07-01 12:30:00,47.88,48.12,47.83,48.11,94000.0,45.4238,45.6515,45.3764,45.642,94000.0
2010-07-01 12:40:00,48.09,48.4,48.08,48.36,150900.0,45.623,45.9171,45.6136,45.8792,150900.0
2010-07-01 12:50:00,48.36,48.46,48.23,48.28,107800.0,45.8792,45.9741,45.7559,45.8033,107800.0
2010-07-01 13:00:00,48.28,48.36,48.19,48.24,100900.0,45.8033,45.8792,45.7179,45.7654,100900.0
2010-07-01 13:10:00,48.24,48.26,48.06,48.24,94700.0,45.7654,45.7843,45.5946,45.7654,94700.0
2010-07-01 13:20:00,48.24,48.32,48.1,48.12,77700.0,45.7654,45.8412,45.6325,45.6515,77700.0
2010-07-01 13:30:00,48.11,48.24,48.1,48.18,138000.0,45.642,45.7654,45.6325,45.7084,138000.0
2010-07-01 13:40:00,48.18,48.18,47.9,47.92,150100.0,45.7084,45.7084,45.4428,45.4618,150100.0
2010-07-01 13:50:00,47.92,48.02,47.88,48.0,115100.0,45.4618,45.5566,45.4238,45.5377,115100.0
2010-07-01 14:00:00,48.01,48.01,47.89,47.98,132600.0,45.5472,45.5472,45.4333,45.5187,132600.0
2010-07-01 14:10:00,47.98,48.29,47.97,48.2,99600.0,45.5187,45.8128,45.5092,45.7274,99600.0
2010-07-01 14:20:00,48.22,48.24,48.1,48.15,66200.0,45.7464,45.7654,45.6325,45.68,66200.0
2010-07-01 14:30:00,48.16,48.18,48.03,48.09,66000.0,45.6895,45.7084,45.5661,45.623,66000.0
2010-07-01 14:40:00,48.09,48.1,47.9,47.98,107500.0,45.623,45.6325,45.4428,45.5187,107500.0
2010-07-01 14:50:00,47.99,48.1,47.95,48.1,51900.0,45.5282,45.6325,45.4902,45.6325,51900.0
2010-07-01 15:00:00,48.09,48.3,48.09,48.27,67500.0,45.623,45.8223,45.623,45.7938,67500.0
2010-07-01 15:10:00,48.27,48.28,48.13,48.15,85400.0,45.7938,45.8033,45.661,45.68,85400.0
2010-07-01 15:20:00,48.14,48.23,48.06,48.23,114500.0,45.6705,45.7559,45.5946,45.7559,114500.0
2010-07-01 15:30:00,48.22,48.35,48.17,48.25,130300.0,45.7464,45.8697,45.6989,45.7748,130300.0
2010-07-01 15:40:00,48.26,48.3,48.09,48.09,185700.0,45.7843,45.8223,45.623,45.623,185700.0
2010-07-01 15:50:00,48.09,48.26,48.0,48.13,408200.0,45.623,45.7843,45.5377,45.661,408200.0
2010-07-02 09:30:00,48.23,48.35,48.06,48.21,117400.0,45.7559,45.8697,45.5946,45.7369,117400.0
2010-07-02 09:40:00,48.22,48.23,47.93,47.93,59100.0,45.7464,45.7559,45.4713,45.4713,59100.0
2010-07-02 09:50:00,47.9,48.01,47.75,47.96,96100.0,45.4428,45.5472,45.3005,45.4997,96100.0
2010-07-02 10:00:00,47.95,47.95,47.75,47.87,84100.0,45.4902,45.4902,45.3005,45.4143,84100.0
2010-07-02 10:10:00,47.86,48.0,47.86,47.97,84600.0,45.4048,45.5377,45.4048,45.5092,84600.0
2010-07-02 10:20:00,47.98,48.02,47.81,47.84,75500.0,45.5187,45.5566,45.3574,45.3859,75500.0
2010-07-02 10:30:00,47.83,47.9,47.79,47.88,77200.0,45.3764,45.4428,45.3384,45.4238,77200.0
2010-07-02 10:40:00,47.88,47.96,47.8,47.94,71600.0,45.4238,45.4997,45.3479,45.4807,71600.0
2010-07-02 10:50:00,47.93,47.95,47.78,47.79,89600.0,45.4713,45.4902,45.329,45.3384,89600.0
2010-07-02 11:00:00,47.8,47.84,47.68,47.81,75600.0,45.3479,45.3859,45.2341,45.3574,75600.0
2010-07-02 11:10:00,47.8,47.9,47.75,47.75,55600.0,45.3479,45.4428,45.3005,45.3005,55600.0
2010-07-02 11:20:00,47.75,47.76,47.57,47.58,99200.0,45.3005,45.31,45.1297,45.1392,99200.0
2010-07-02 11:30:00,47.58,47.61,47.34,47.36,119800.0,45.1392,45.1677,44.9115,44.9305,119800.0
2010-07-02 11:40:00,47.36,47.4,47.21,47.24,206800.0,44.9305,44.9684,44.7882,44.8167,206800.0
2010-07-02 11:50:00,47.25,47.4,47.24,47.39,143100.0,44.8261,44.9684,44.8167,44.959,143100.0
2010-07-02 12:00:00,47.39,47.54,47.36,47.53,54800.0,44.959,45.1013,44.9305,45.0918,54800.0
2010-07-02 12:10:00,47.54,47.63,47.52,47.56,102600.0,45.1013,45.1866,45.0823,45.1202,102600.0
2010-07-02 12:20:00,47.56,47.58,47.42,47.45,82000.0,45.1202,45.1392,44.9874,45.0159,82000.0
2010-07-02 12:30:00,47.45,47.53,47.39,47.49,46600.0,45.0159,45.0918,44.959,45.0538,46600.0
2010-07-02 12:40:00,47.5,47.57,47.46,47.52,111700.0,45.0633,45.1297,45.0254,45.0823,111700.0
2010-07-02 12:50:00,47.51,47.56,47.44,47.51,67400.0,45.0728,45.1202,45.0064,45.0728,67400.0
2010-07-02 13:00:00,47.53,47.53,47.34,47.5,67800.0,45.0918,45.0918,44.9115,45.0633,67800.0
2010-07-02 13:10:00,47.5,47.57,47.46,47.56,37400.0,45.0633,45.1297,45.0254,45.1202,37400.0
2010-07-02 13:20:00,47.56,47.58,47.4,47.42,47900.0,45.1202,45.1392,44.9684,44.9874,47900.0
2010-07-02 13:30:00,47.42,47.56,47.4,47.51,39500.0,44.9874,45.1202,44.9684,45.0728,39500.0
2010-07-02 13:40:00,47.51,47.54,47.42,47.53,41000.0,45.0728,45.1013,44.9874,45.0918,41000.0
2010-07-02 13:50:00,47.52,47.62,47.51,47.59,34000.0,45.0823,45.1772,45.0728,45.1487,34000.0
2010-07-02 14:00:00,47.59,47.6,47.49,47.54,39200.0,45.1487,45.1582,45.0538,45.1013,39200.0
2010-07-02 14:10:00,47.53,47.53,47.43,47.49,53200.0,45.0918,45.0918,44.9969,45.0538,53200.0
2010-07-02 14:20:00,47.48,47.5,47.44,47.48,45300.0,45.0443,45.0633,45.0064,45.0443,45300.0
2010-07-02 14:30:00,47.48,47.51,47.4,47.5,49800.0,45.0443,45.0728,44.9684,45.0633,49800.0
2010-07-02 14:40:00,47.5,47.54,47.48,47.48,48900.0,45.0633,45.1013,45.0443,45.0443,48900.0
2010-07-02 14:50:00,47.47,47.56,47.42,47.55,46000.0,45.0349,45.1202,44.9874,45.1107,46000.0
2010-07-02 15:00:00,47.55,47.75,47.52,47.75,92700.0,45.1107,45.3005,45.0823,45.3005,92700.0
2010-07-02 15:10:00,47.75,47.77,47.65,47.76,59900.0,45.3005,45.3195,45.2056,45.31,59900.0
2010-07-02 15:20:00,47.75,47.81,47.68,47.77,66600.0,45.3005,45.3574,45.2341,45.3195,66600.0
2010-07-02 15:30:00,47.76,47.95,47.73,47.95,131200.0,45.31,45.4902,45.2815,45.4902,131200.0
2010-07-02 15:40:00,47.95,48.0,47.86,47.92,176000.0,45.4902,45.5377,45.4048,45.4618,176000.0
2010-07-02 15:50:00,47.91,47.93,47.58,47.58,318500.0,45.4523,45.4713,45.1392,45.1392,318500.0
2010-07-06 09:30:00,48.17,48.34,48.07,48.27,132500.0,45.6989,45.8602,45.6041,45.7938,132500.0
2010-07-06 09:40:00,48.27,48.46,48.2,48.44,127800.0,45.7938,45.9741,45.7274,45.9551,127800.0
2010-07-06 09:50:00,48.45,48.74,48.44,48.7,125700.0,45.9646,46.2397,45.9551,46.2018,125700.0
2010-07-06 10:00:00,48.68,48.88,48.48,48.87,176000.0,46.1828,46.3725,45.993,46.363,176000.0
2010-07-06 10:10:00,48.86,49.13,48.86,49.06,155100.0,46.3535,46.6097,46.3535,46.5433,155100.0
2010-07-06 10:20:00,49.07,49.28,49.04,49.25,95200.0,46.5528,46.752,46.5243,46.7235,95200.0
2010-07-06 10:30:00,49.24,49.3,49.1,49.29,129500.0,46.7141,46.771,46.5812,46.7615,129500.0
2010-07-06 10:40:00,49.3,49.4,49.29,49.4,98300.0,46.771,46.8658,46.7615,46.8658,98300.0
2010-07-06 10:50:00,49.4,49.43,49.32,49.32,87800.0,46.8658,46.8943,46.79,46.79,87800.0
2010-07-06 11:00:00,49.32,49.44,49.32,49.34,88300.0,46.79,46.9038,46.79,46.8089,88300.0
2010-07-06 11:10:00,49.34,49.36,49.2,49.2,91200.0,46.8089,46.8279,46.6761,46.6761,91200.0
2010-07-06 11:20:00,49.21,49.24,49.16,49.2,86900.0,46.6856,46.7141,46.6382,46.6761,86900.0
2010-07-06 11:30:00,49.2,49.29,49.18,49.22,81500.0,46.6761,46.7615,46.6571,46.6951,81500.0
2010-07-06 11:40:00,49.21,49.27,49.16,49.22,58700.0,46.6856,46.7425,46.6382,46.6951,58700.0
2010-07-06 11:50:00,49.22,49.35,49.2,49.33,61200.0,46.6951,46.8184,46.6761,46.7994,61200.0
2010-07-06 12:00:00,49.33,49.42,49.32,49.37,72800.0,46.7994,46.8848,46.79,46.8374,72800.0
2010-07-06 12:10:00,49.37,49.38,49.17,49.23,56300.0,46.8374,46.8469,46.6476,46.7046,56300.0
2010-07-06 12:20:00,49.24,49.25,49.06,49.09,46000.0,46.7141,46.7235,46.5433,46.5717,46000.0
2010-07-06 12:30:00,49.12,49.21,49.09,49.19,58400.0,46.6002,46.6856,46.5717,46.6666,58400.0
2010-07-06 12:40:00,49.18,49.19,49.06,49.08,79200.0,46.6571,46.6666,46.5433,46.5623,79200.0
2010-07-06 12:50:00,49.09,49.12,48.99,49.02,118100.0,46.5717,46.6002,46.4769,46.5053,118100.0
2010-07-06 13:00:00,49.01,49.09,49.01,49.03,78600.0,46.4959,46.5717,46.4959,46.5148,78600.0
2010-07-06 13:10:00,49.03,49.06,48.9,48.99,102900.0,46.5148,46.5433,46.3915,46.4769,102900.0
2010-07-06 13:20:00,48.99,49.06,48.9,49.05,133400.0,46.4769,46.5433,46.3915,46.5338,133400.0
2010-07-06 13:30:00,49.05,49.05,48.83,48.83,82000.0,46.5338,46.5338,46.3251,46.3251,82000.0
2010-07-06 13:40:00,48.84,48.89,48.66,48.7,105300.0,46.3346,46.382,46.1638,46.2018,105300.0
2010-07-06 13:50:00,48.7,48.71,48.57,48.67,68700.0,46.2018,46.2112,46.0784,46.1733,68700.0
2010-07-06 14:00:00,48.68,48.75,48.63,48.63,51800.0,46.1828,46.2492,46.1353,46.1353,51800.0
2010-07-06 14:10:00,48.63,48.67,48.52,48.59,87500.0,46.1353,46.1733,46.031,46.0974,87500.0
2010-07-06 14:20:00,48.6,48.87,48.6,48.8,107500.0,46.1069,46.363,46.1069,46.2966,107500.0
2010-07-06 14:30:00,48.8,48.86,48.76,48.85,60300.0,46.2966,46.3535,46.2587,46.3441,60300.0
2010-07-06 14:40:00,48.84,48.86,48.73,48.76,68500.0,46.3346,46.3535,46.2302,46.2587,68500.0
2010-07-06 14:50:00,48.75,48.87,48.68,48.69,79300.0,46.2492,46.363,46.1828,46.1923,79300.0
2010-07-06 15:00:00,48.69,48.79,48.55,48.65,99500.0,46.1923,46.2871,46.0595,46.1543,99500.0
2010-07-06 15:10:00,48.65,48.74,48.53,48.57,128300.0,46.1543,46.2397,46.0405,46.0784,128300.0
2010-07-06 15:20:00,48.56,48.67,48.47,48.66,154100.0,46.0689,46.1733,45.9836,46.1638,154100.0
2010-07-06 15:30:00,48.66,48.75,48.62,48.66,159800.0,46.1638,46.2492,46.1259,46.1638,159800.0
2010-07-06 15:40:00,48.66,48.94,48.66,48.78,307500.0,46.1638,46.4294,46.1638,46.2777,307500.0
2010-07-06 15:50:00,48.79,48.96,48.74,48.96,377400.0,46.2871,46.4484,46.2397,46.4484,377400.0
2010-07-07 09:30:00,48.94,48.94,47.96,47.99,308400.0,46.4294,46.4294,45.4997,45.5282,308400.0
2010-07-07 09:40:00,47.99,48.06,47.57,47.61,273600.0,45.5282,45.5946,45.1297,45.1677,273600.0
2010-07-07 09:50:00,47.63,47.64,47.4,47.6,342400.0,45.1866,45.1961,44.9684,45.1582,342400.0
2010-07-07 10:00:00,47.61,48.16,47.57,47.97,378900.0,45.1677,45.6895,45.1297,45.5092,378900.0
2010-07-07 10:10:00,47.97,48.33,47.97,48.28,357200.0,45.5092,45.8507,45.5092,45.8033,357200.0
2010-07-07 10:20:00,48.28,48.36,48.26,48.32,223800.0,45.8033,45.8792,45.7843,45.8412,223800.0
2010-07-07 10:30:00,48.33,48.65,48.33,48.54,289300.0,45.8507,46.1543,45.8507,46.05,289300.0
2010-07-07 10:40:00,48.54,48.56,48.13,48.35,143900.0,46.05,46.0689,45.661,45.8697,143900.0
2010-07-07 10:50:00,48.34,48.51,48.19,48.2,111800.0,45.8602,46.0215,45.7179,45.7274,111800.0
2010-07-07 11:00:00,48.2,48.23,48.17,48.21,139100.0,45.7274,45.7559,45.6989,45.7369,139100.0
2010-07-07 11:10:00,48.22,48.22,48.09,48.15,176700.0,45.7464,45.7464,45.623,45.68,176700.0
2010-07-07 11:20:00,48.15,48.33,48.11,48.31,71900.0,45.68,45.8507,45.642,45.8318,71900.0
2010-07-07 11:30:00,48.32,48.37,48.26,48.27,123800.0,45.8412,45.8887,45.7843,45.7938,123800.0
2010-07-07 11:40:00,48.27,48.27,48.08,48.14,82200.0,45.7938,45.7938,45.6136,45.6705,82200.0
2010-07-07 11:50:00,48.13,48.19,48.08,48.15,68200.0,45.661,45.7179,45.6136,45.68,68200.0
2010-07-07 12:00:00,48.15,48.21,48.14,48.18,72500.0,45.68,45.7369,45.6705,45.7084,72500.0
2010-07-07 12:10:00,48.17,48.26,48.15,48.15,71600.0,45.6989,45.7843,45.68,45.68,71600.0
2010-07-07 12:20:00,48.15,48.2,48.14,48.19,62600.0,45.68,45.7274,45.6705,45.7179,62600.0
2010-07-07 12:30:00,48.2,48.22,48.18,48.18,73900.0,45.7274,45.7464,45.7084,45.7084,73900.0
2010-07-07 12:40:00,48.17,48.23,48.14,48.2,90900.0,45.6989,45.7559,45.6705,45.7274,90900.0
2010-07-07 12:50:00,48.2,48.21,48.08,48.08,100200.0,45.7274,45.7369,45.6136,45.6136,100200.0
2010-07-07 13:00:00,48.1,48.19,48.08,48.16,60700.0,45.6325,45.7179,45.6136,45.6895,60700.0
2010-07-07 13:10:00,48.16,48.31,48.11,48.2,120600.0,45.6895,45.8318,45.642,45.7274,120600.0
2010-07-07 13:20:00,48.21,48.21,48.14,48.15,96100.0,45.7369,45.7369,45.6705,45.68,96100.0
2010-07-07 13:30:00,48.15,48.16,48.1,48.14,73800.0,45.68,45.6895,45.6325,45.6705,73800.0
2010-07-07 13:40:00,48.15,48.22,48.1,48.22,83300.0,45.68,45.7464,45.6325,45.7464,83300.0
2010-07-07 13:50:00,48.22,48.26,48.17,48.2,83000.0,45.7464,45.7843,45.6989,45.7274,83000.0
2010-07-07 14:00:00,48.21,48.33,48.21,48.3,106600.0,45.7369,45.8507,45.7369,45.8223,106600.0
2010-07-07 14:10:00,48.29,48.32,48.19,48.2,71700.0,45.8128,45.8412,45.7179,45.7274,71700.0
2010-07-07 14:20:00,48.2,48.21,48.15,48.16,73500.0,45.7274,45.7369,45.68,45.6895,73500.0
2010-07-07 14:30:00,48.16,48.2,48.04,48.04,87000.0,45.6895,45.7274,45.5756,45.5756,87000.0
2010-07-07 14:40:00,48.04,48.22,48.04,48.19,75100.0,45.5756,45.7464,45.5756,45.7179,75100.0
2010-07-07 14:50:00,48.2,48.26,48.18,48.23,98000.0,45.7274,45.7843,45.7084,45.7559,98000.0
2010-07-07 15:00:00,48.23,48.33,48.22,48.31,155800.0,45.7559,45.8507,45.7464,45.8318,155800.0
2010-07-07 15:10:00,48.32,48.53,48.31,48.51,121000.0,45.8412,46.0405,45.8318,46.0215,121000.0
2010-07-07 15:20:00,48.5,48.63,48.42,48.44,160600.0,46.012,46.1353,45.9361,45.9551,160600.0
2010-07-07 15:30:00,48.45,48.6,48.43,48.55,150000.0,45.9646,46.1069,45.9456,46.0595,150000.0
2010-07-07 15:40:00,48.56,48.64,48.51,48.61,262200.0,46.0689,46.1448,46.0215,46.1164,262200.0
2010-07-07 15:50:00,48.6,48.69,48.59,48.62,322300.0,46.1069,46.1923,46.0974,46.1259,322300.0
2010-07-08 09:30:00,48.87,49.24,48.84,49.19,126400.0,46.363,46.7141,46.3346,46.6666,126400.0
2010-07-08 09:40:00,49.19,49.2,48.79,48.86,171400.0,46.6666,46.6761,46.2871,46.3535,171400.0
2010-07-08 09:50:00,48.86,48.92,48.77,48.91,112500.0,46.3535,46.4105,46.2682,46.401,112500.0
2010-07-08 10:00:00,48.91,49.01,48.91,48.98,106700.0,46.401,46.4959,46.401,46.4674,106700.0
2010-07-08 10:10:00,48.99,49.2,48.98,49.18,147500.0,46.4769,46.6761,46.4674,46.6571,147500.0
2010-07-08 10:20:00,49.19,49.24,49.11,49.18,120200.0,46.6666,46.7141,46.5907,46.6571,120200.0
2010-07-08 10:30:00,49.17,49.25,49.1,49.16,125900.0,46.6476,46.7235,46.5812,46.6382,125900.0
2010-07-08 10:40:00,49.16,49.16,49.05,49.08,83600.0,46.6382,46.6382,46.5338,46.5623,83600.0
2010-07-08 10:50:00,49.08,49.17,49.05,49.14,126300.0,46.5623,46.6476,46.5338,46.6192,126300.0
2010-07-08 11:00:00,49.14,49.15,49.04,49.1,110400.0,46.6192,46.6287,46.5243,46.5812,110400.0
2010-07-08 11:10:00,49.1,49.13,49.05,49.08,211800.0,46.5812,46.6097,46.5338,46.5623,211800.0
2010-07-08 11:20:00,49.07,49.07,48.98,48.98,81500.0,46.5528,46.5528,46.4674,46.4674,81500.0
2010-07-08 11:30:00,48.99,49.0,48.93,48.96,99600.0,46.4769,46.4864,46.42,46.4484,99600.0
2010-07-08 11:40:00,48.96,49.0,48.81,48.84,92600.0,46.4484,46.4864,46.3061,46.3346,92600.0
2010-07-08 11:50:00,48.83,48.84,48.71,48.74,85000.0,46.3251,46.3346,46.2112,46.2397,85000.0
2010-07-08 12:00:00,48.74,48.85,48.7,48.81,59700.0,46.2397,46.3441,46.2018,46.3061,59700.0
2010-07-08 12:10:00,48.81,48.87,48.76,48.86,48600.0,46.3061,46.363,46.2587,46.3535,48600.0
2010-07-08 12:20:00,48.86,48.86,48.78,48.84,49600.0,46.3535,46.3535,46.2777,46.3346,49600.0
2010-07-08 12:30:00,48.85,48.9,48.81,48.83,63000.0,46.3441,46.3915,46.3061,46.3251,63000.0
2010-07-08 12:40:00,48.82,48.85,48.76,48.85,58100.0,46.3156,46.3441,46.2587,46.3441,58100.0
2010-07-08 12:50:00,48.85,48.9,48.78,48.81,41600.0,46.3441,46.3915,46.2777,46.3061,41600.0
2010-07-08 13:00:00,48.81,48.95,48.78,48.94,37800.0,46.3061,46.4389,46.2777,46.4294,37800.0
2010-07-08 13:10:00,48.95,48.98,48.9,48.98,51100.0,46.4389,46.4674,46.3915,46.4674,51100.0
2010-07-08 13:20:00,48.98,49.0,48.89,48.91,54200.0,46.4674,46.4864,46.382,46.401,54200.0
2010-07-08 13:30:00,48.92,48.99,48.91,48.91,48200.0,46.4105,46.4769,46.401,46.401,48200.0
2010-07-08 13:40:00,48.92,48.98,48.9,48.98,41800.0,46.4105,46.4674,46.3915,46.4674,41800.0
2010-07-08 13:50:00,48.97,48.99,48.81,48.87,82700.0,46.4579,46.4769,46.3061,46.363,82700.0
2010-07-08 14:00:00,48.87,48.94,48.84,48.86,60400.0,46.363,46.4294,46.3346,46.3535,60400.0
2010-07-08 14:10:00,48.86,48.86,48.69,48.76,84000.0,46.3535,46.3535,46.1923,46.2587,84000.0
2010-07-08 14:20:00,48.76,48.8,48.67,48.78,89800.0,46.2587,46.2966,46.1733,46.2777,89800.0
2010-07-08 14:30:00,48.79,48.83,48.74,48.76,53500.0,46.2871,46.3251,46.2397,46.2587,53500.0
2010-07-08 14:40:00,48.77,48.88,48.76,48.85,124500.0,46.2682,46.3725,46.2587,46.3441,124500.0
2010-07-08 14:50:00,48.84,48.84,48.77,48.79,140500.0,46.3346,46.3346,46.2682,46.2871,140500.0
2010-07-08 15:00:00,48.79,48.79,48.59,48.63,228700.0,46.2871,46.2871,46.0974,46.1353,228700.0
2010-07-08 15:10:00,48.64,48.67,48.57,48.66,174400.0,46.1448,46.1733,46.0784,46.1638,174400.0
2010-07-08 15:20:00,48.65,48.79,48.65,48.78,163200.0,46.1543,46.2871,46.1543,46.2777,163200.0
2010-07-08 15:30:00,48.79,48.88,48.76,48.83,225700.0,46.2871,46.3725,46.2587,46.3251,225700.0
2010-07-08 15:40:00,48.82,48.93,48.76,48.81,455500.0,46.3156,46.42,46.2587,46.3061,455500.0
2010-07-08 15:50:00,48.82,48.88,48.76,48.87,465500.0,46.3156,46.3725,46.2587,46.363,465500.0
2010-07-09 09:30:00,49.01,49.03,48.88,49.0,95500.0,46.4959,46.5148,46.3725,46.4864,95500.0
2010-07-09 09:40:00,48.99,49.03,48.83,48.83,97100.0,46.4769,46.5148,46.3251,46.3251,97100.0
2010-07-09 09:50:00,48.83,49.01,48.83,48.94,82300.0,46.3251,46.4959,46.3251,46.4294,82300.0
2010-07-09 10:00:00,48.94,49.11,48.94,48.98,96000.0,46.4294,46.5907,46.4294,46.4674,96000.0
2010-07-09 10:10:00,48.99,49.17,48.98,49.15,82300.0,46.4769,46.6476,46.4674,46.6287,82300.0
2010-07-09 10:20:00,49.15,49.38,49.13,49.14,179900.0,46.6287,46.8469,46.6097,46.6192,179900.0
2010-07-09 10:30:00,49.15,49.31,49.11,49.29,107900.0,46.6287,46.7805,46.5907,46.7615,107900.0
2010-07-09 10:40:00,49.3,49.32,49.18,49.19,60300.0,46.771,46.79,46.6571,46.6666,60300.0
2010-07-09 10:50:00,49.19,49.26,49.17,49.19,56900.0,46.6666,46.733,46.6476,46.6666,56900.0
2010-07-09 11:00:00,49.18,49.28,49.13,49.14,64800.0,46.6571,46.752,46.6097,46.6192,64800.0
2010-07-09 11:10:00,49.14,49.17,49.06,49.07,67500.0,46.6192,46.6476,46.5433,46.5528,67500.0
2010-07-09 11:20:00,49.08,49.09,48.99,49.02,38300.0,46.5623,46.5717,46.4769,46.5053,38300.0
2010-07-09 11:30:00,49.03,49.1,49.03,49.08,69800.0,46.5148,46.5812,46.5148,46.5623,69800.0
2010-07-09 11:40:00,49.09,49.13,49.07,49.11,77000.0,46.5717,46.6097,46.5528,46.5907,77000.0
2010-07-09 11:50:00,49.11,49.16,49.09,49.14,52100.0,46.5907,46.6382,46.5717,46.6192,52100.0
2010-07-09 12:00:00,49.16,49.24,49.12,49.2,142200.0,46.6382,46.7141,46.6002,46.6761,142200.0
2010-07-09 12:10:00,49.2,49.21,49.15,49.2,54700.0,46.6761,46.6856,46.6287,46.6761,54700.0
2010-07-09 12:20:00,49.2,49.23,49.19,49.22,59900.0,46.6761,46.7046,46.6666,46.6951,59900.0
2010-07-09 12:30:00,49.21,49.23,49.17,49.22,52800.0,46.6856,46.7046,46.6476,46.6951,52800.0
2010-07-09 12:40:00,49.22,49.3,49.17,49.29,79100.0,46.6951,46.771,46.6476,46.7615,79100.0
2010-07-09 12:50:00,49.3,49.45,49.29,49.4,76800.0,46.771,46.9133,46.7615,46.8658,76800.0
2010-07-09 13:00:00,49.4,49.45,49.35,49.41,47300.0,46.8658,46.9133,46.8184,46.8753,47300.0
2010-07-09 13:10:00,49.42,49.42,49.33,49.35,43900.0,46.8848,46.8848,46.7994,46.8184,43900.0
2010-07-09 13:20:00,49.34,49.35,49.27,49.29,41800.0,46.8089,46.8184,46.7425,46.7615,41800.0
2010-07-09 13:30:00,49.29,49.34,49.26,49.32,65800.0,46.7615,46.8089,46.733,46.79,65800.0
2010-07-09 13:40:00,49.32,49.33,49.24,49.31,41300.0,46.79,46.7994,46.7141,46.7805,41300.0
2010-07-09 13:50:00,49.31,49.38,49.3,49.37,32800.0,46.7805,46.8469,46.771,46.8374,32800.0
2010-07-09 14:00:00,49.37,49.4,49.26,49.26,48800.0,46.8374,46.8658,46.733,46.733,48800.0
2010-07-09 14:10:00,49.25,49.33,49.24,49.33,46200.0,46.7235,46.7994,46.7141,46.7994,46200.0
2010-07-09 14:20:00,49.33,49.34,49.29,49.31,49600.0,46.7994,46.8089,46.7615,46.7805,49600.0
2010-07-09 14:30:00,49.3,49.31,49.25,49.25,33300.0,46.771,46.7805,46.7235,46.7235,33300.0
2010-07-09 14:40:00,49.25,49.33,49.24,49.32,60100.0,46.7235,46.7994,46.7141,46.79,60100.0
2010-07-09 14:50:00,49.33,49.45,49.32,49.41,81000.0,46.7994,46.9133,46.79,46.8753,81000.0
2010-07-09 15:00:00,49.42,49.42,49.34,49.35,79500.0,46.8848,46.8848,46.8089,46.8184,79500.0
2010-07-09 15:10:00,49.35,49.43,49.32,49.33,68800.0,46.8184,46.8943,46.79,46.7994,68800.0
2010-07-09 15:20:00,49.34,49.36,49.24,49.25,94500.0,46.8089,46.8279,46.7141,46.7235,94500.0
2010-07-09 15:30:00,49.26,49.38,49.25,49.34,85500.0,46.733,46.8469,46.7235,46.8089,85500.0
2010-07-09 15:40:00,49.35,49.42,49.35,49.36,157800.0,46.8184,46.8848,46.8184,46.8279,157800.0
2010-07-09 15:50:00,49.36,49.37,49.25,49.27,352900.0,46.8279,46.8374,46.7235,46.7425,352900.0
2010-07-12 09:30:00,49.05,49.14,48.89,49.01,73200.0,46.5338,46.6192,46.382,46.4959,73200.0
2010-07-12 09:40:00,49.03,49.09,48.95,49.01,160500.0,46.5148,46.5717,46.4389,46.4959,160500.0
2010-07-12 09:50:00,49.01,49.02,48.87,48.95,82300.0,46.4959,46.5053,46.363,46.4389,82300.0
2010-07-12 10:00:00,48.95,48.96,48.82,48.84,76100.0,46.4389,46.4484,46.3156,46.3346,76100.0
2010-07-12 10:10:00,48.84,48.89,48.73,48.75,104400.0,46.3346,46.382,46.2302,46.2492,104400.0
2010-07-12 10:20:00,48.76,48.77,48.62,48.63,84600.0,46.2587,46.2682,46.1259,46.1353,84600.0
2010-07-12 10:30:00,48.63,48.63,48.41,48.46,138300.0,46.1353,46.1353,45.9266,45.9741,138300.0
2010-07-12 10:40:00,48.45,48.55,48.43,48.49,99400.0,45.9646,46.0595,45.9456,46.0025,99400.0
2010-07-12 10:50:00,48.49,48.54,48.42,48.47,74600.0,46.0025,46.05,45.9361,45.9836,74600.0
2010-07-12 11:00:00,48.48,48.48,48.22,48.24,112700.0,45.993,45.993,45.7464,45.7654,112700.0
2010-07-12 11:10:00,48.24,48.33,48.21,48.31,77900.0,45.7654,45.8507,45.7369,45.8318,77900.0
2010-07-12 11:20:00,48.31,48.39,48.25,48.33,75300.0,45.8318,45.9077,45.7748,45.8507,75300.0
2010-07-12 11:30:00,48.33,48.37,48.28,48.29,75500.0,45.8507,45.8887,45.8033,45.8128,75500.0
2010-07-12 11:40:00,48.28,48.29,48.18,48.18,63700.0,45.8033,45.8128,45.7084,45.7084,63700.0
2010-07-12 11:50:00,48.18,48.22,48.05,48.12,141400.0,45.7084,45.7464,45.5851,45.6515,141400.0
2010-07-12 12:00:00,48.12,48.15,48.01,48.06,198300.0,45.6515,45.68,45.5472,45.5946,198300.0
2010-07-12 12:10:00,48.05,48.22,48.04,48.1,101300.0,45.5851,45.7464,45.5756,45.6325,101300.0
2010-07-12 12:20:00,48.1,48.11,48.05,48.1,82100.0,45.6325,45.642,45.5851,45.6325,82100.0
2010-07-12 12:30:00,48.09,48.23,48.09,48.2,103000.0,45.623,45.7559,45.623,45.7274,103000.0
2010-07-12 12:40:00,48.21,48.23,48.14,48.17,58700.0,45.7369,45.7559,45.6705,45.6989,58700.0
2010-07-12 12:50:00,48.16,48.24,48.1,48.11,82700.0,45.6895,45.7654,45.6325,45.642,82700.0
2010-07-12 13:00:00,48.12,48.24,48.11,48.23,791000.0,45.6515,45.7654,45.642,45.7559,791000.0
2010-07-12 13:10:00,48.23,48.31,48.2,48.22,67600.0,45.7559,45.8318,45.7274,45.7464,67600.0
2010-07-12 13:20:00,48.21,48.23,48.18,48.2,93100.0,45.7369,45.7559,45.7084,45.7274,93100.0
2010-07-12 13:30:00,48.21,48.23,48.15,48.22,77000.0,45.7369,45.7559,45.68,45.7464,77000.0
2010-07-12 13:40:00,48.23,48.27,48.17,48.27,67700.0,45.7559,45.7938,45.6989,45.7938,67700.0
2010-07-12 13:50:00,48.27,48.34,48.19,48.2,120600.0,45.7938,45.8602,45.7179,45.7274,120600.0
2010-07-12 14:00:00,48.2,48.25,48.18,48.24,81300.0,45.7274,45.7748,45.7084,45.7654,81300.0
2010-07-12 14:10:00,48.25,48.28,48.2,48.21,110500.0,45.7748,45.8033,45.7274,45.7369,110500.0
2010-07-12 14:20:00,48.22,48.3,48.2,48.3,113700.0,45.7464,45.8223,45.7274,45.8223,113700.0
2010-07-12 14:30:00,48.29,48.39,48.26,48.39,98000.0,45.8128,45.9077,45.7843,45.9077,98000.0
2010-07-12 14:40:00,48.39,48.46,48.35,48.41,135300.0,45.9077,45.9741,45.8697,45.9266,135300.0
2010-07-12 14:50:00,48.4,48.41,48.33,48.35,104400.0,45.9171,45.9266,45.8507,45.8697,104400.0
2010-07-12 15:00:00,48.37,48.39,48.3,48.3,99700.0,45.8887,45.9077,45.8223,45.8223,99700.0
2010-07-12 15:10:00,48.3,48.41,48.28,48.35,85500.0,45.8223,45.9266,45.8033,45.8697,85500.0
2010-07-12 15:20:00,48.36,48.4,48.31,48.33,177800.0,45.8792,45.9171,45.8318,45.8507,177800.0
2010-07-12 15:30:00,48.33,48.39,48.24,48.28,196000.0,45.8507,45.9077,45.7654,45.8033,196000.0
2010-07-12 15:40:00,48.27,48.32,48.22,48.23,351800.0,45.7938,45.8412,45.7464,45.7559,351800.0
2010-07-12 15:50:00,48.24,48.26,48.17,48.23,514200.0,45.7654,45.7843,45.6989,45.7559,514200.0
2010-07-13 09:30:00,48.52,49.11,48.27,49.11,204700.0,46.031,46.5907,45.7938,46.5907,204700.0
2010-07-13 09:40:00,49.1,49.19,49.04,49.18,186800.0,46.5812,46.6666,46.5243,46.6571,186800.0
2010-07-13 09:50:00,49.18,49.36,49.02,49.36,244600.0,46.6571,46.8279,46.5053,46.8279,244600.0
2010-07-13 10:00:00,49.36,49.42,49.29,49.36,213600.0,46.8279,46.8848,46.7615,46.8279,213600.0
2010-07-13 10:10:00,49.35,49.51,49.35,49.44,156200.0,46.8184,46.9702,46.8184,46.9038,156200.0
2010-07-13 10:20:00,49.45,49.52,49.33,49.36,147300.0,46.9133,46.9797,46.7994,46.8279,147300.0
2010-07-13 10:30:00,49.36,49.5,49.3,49.49,126400.0,46.8279,46.9607,46.771,46.9512,126400.0
2010-07-13 10:40:00,49.48,49.48,49.33,49.37,122700.0,46.9417,46.9417,46.7994,46.8374,122700.0
2010-07-13 10:50:00,49.37,49.4,49.21,49.22,97800.0,46.8374,46.8658,46.6856,46.6951,97800.0
2010-07-13 11:00:00,49.22,49.37,49.18,49.35,84000.0,46.6951,46.8374,46.6571,46.8184,84000.0
2010-07-13 11:10:00,49.34,49.34,49.29,49.3,86700.0,46.8089,46.8089,46.7615,46.771,86700.0
2010-07-13 11:20:00,49.3,49.41,49.28,49.4,81400.0,46.771,46.8753,46.752,46.8658,81400.0
2010-07-13 11:30:00,49.39,49.47,49.38,49.45,114900.0,46.8564,46.9323,46.8469,46.9133,114900.0
2010-07-13 11:40:00,49.45,49.61,49.44,49.53,85300.0,46.9133,47.0651,46.9038,46.9892,85300.0
2010-07-13 11:50:00,49.54,49.6,49.48,49.48,79900.0,46.9987,47.0556,46.9417,46.9417,79900.0
2010-07-13 12:00:00,49.49,49.49,49.24,49.3,151400.0,46.9512,46.9512,46.7141,46.771,151400.0
2010-07-13 12:10:00,49.3,49.44,49.29,49.41,79200.0,46.771,46.9038,46.7615,46.8753,79200.0
2010-07-13 12:20:00,49.41,49.54,49.35,49.51,102900.0,46.8753,46.9987,46.8184,46.9702,102900.0
2010-07-13 12:30:00,49.51,49.55,49.46,49.47,120200.0,46.9702,47.0082,46.9228,46.9323,120200.0
2010-07-13 12:40:00,49.47,49.51,49.43,49.47,91200.0,46.9323,46.9702,46.8943,46.9323,91200.0
2010-07-13 12:50:00,49.46,49.52,49.31,49.32,68500.0,46.9228,46.9797,46.7805,46.79,68500.0
2010-07-13 13:00:00,49.31,49.46,49.29,49.44,93900.0,46.7805,46.9228,46.7615,46.9038,93900.0
2010-07-13 13:10:00,49.44,49.44,49.31,49.37,80900.0,46.9038,46.9038,46.7805,46.8374,80900.0
2010-07-13 13:20:00,49.36,49.41,49.35,49.38,44700.0,46.8279,46.8753,46.8184,46.8469,44700.0
2010-07-13 13:30:00,49.38,49.54,49.38,49.54,78300.0,46.8469,46.9987,46.8469,46.9987,78300.0
2010-07-13 13:40:00,49.53,49.63,49.52,49.56,87400.0,46.9892,47.084,46.9797,47.0176,87400.0
2010-07-13 13:50:00,49.56,49.56,49.42,49.5,69900.0,47.0176,47.0176,46.8848,46.9607,69900.0
2010-07-13 14:00:00,49.5,49.66,49.49,49.62,65000.0,46.9607,47.1125,46.9512,47.0746,65000.0
2010-07-13 14:10:00,49.62,49.7,49.6,49.69,52500.0,47.0746,47.1505,47.0556,47.141,52500.0
2010-07-13 14:20:00,49.69,49.69,49.6,49.65,75400.0,47.141,47.141,47.0556,47.103,75400.0
2010-07-13 14:30:00,49.65,49.71,49.65,49.69,54500.0,47.103,47.1599,47.103,47.141,54500.0
2010-07-13 14:40:00,49.7,49.75,49.67,49.73,67900.0,47.1505,47.1979,47.122,47.1789,67900.0
2010-07-13 14:50:00,49.73,49.73,49.62,49.67,66600.0,47.1789,47.1789,47.0746,47.122,66600.0
2010-07-13 15:00:00,49.67,49.75,49.67,49.71,87500.0,47.122,47.1979,47.122,47.1599,87500.0
2010-07-13 15:10:00,49.71,49.74,49.63,49.69,103400.0,47.1599,47.1884,47.084,47.141,103400.0
2010-07-13 15:20:00,49.7,49.7,49.62,49.66,103000.0,47.1505,47.1505,47.0746,47.1125,103000.0
2010-07-13 15:30:00,49.66,49.71,49.59,49.7,137500.0,47.1125,47.1599,47.0461,47.1505,137500.0
2010-07-13 15:40:00,49.7,49.78,49.65,49.71,279200.0,47.1505,47.2264,47.103,47.1599,279200.0
2010-07-13 15:50:00,49.71,49.75,49.5,49.5,334800.0,47.1599,47.1979,46.9607,46.9607,334800.0
2010-07-14 09:30:00,49.44,49.49,49.11,49.15,91500.0,46.9038,46.9512,46.5907,46.6287,91500.0
2010-07-14 09:40:00,49.16,49.28,49.06,49.15,123200.0,46.6382,46.752,46.5433,46.6287,123200.0
2010-07-14 09:50:00,49.16,49.21,49.13,49.2,98900.0,46.6382,46.6856,46.6097,46.6761,98900.0
2010-07-14 10:00:00,49.2,49.36,49.14,49.33,94800.0,46.6761,46.8279,46.6192,46.7994,94800.0
2010-07-14 10:10:00,49.34,49.49,49.33,49.47,81300.0,46.8089,46.9512,46.7994,46.9323,81300.0
2010-07-14 10:20:00,49.47,49.71,49.47,49.67,99400.0,46.9323,47.1599,46.9323,47.122,99400.0
2010-07-14 10:30:00,49.67,49.76,49.6,49.61,109800.0,47.122,47.2074,47.0556,47.0651,109800.0
2010-07-14 10:40:00,49.61,49.8,49.6,49.77,78500.0,47.0651,47.2453,47.0556,47.2169,78500.0
2010-07-14 10:50:00,49.77,49.88,49.71,49.87,85500.0,47.2169,47.3212,47.1599,47.3117,85500.0
2010-07-14 11:00:00,49.87,49.95,49.78,49.9,82100.0,47.3117,47.3876,47.2264,47.3402,82100.0
2010-07-14 11:10:00,49.9,50.03,49.89,50.03,72700.0,47.3402,47.4635,47.3307,47.4635,72700.0
2010-07-14 11:20:00,50.03,50.04,49.98,50.02,69900.0,47.4635,47.473,47.4161,47.454,69900.0
2010-07-14 11:30:00,50.01,50.08,49.99,50.08,51100.0,47.4446,47.511,47.4256,47.511,51100.0
2010-07-14 11:40:00,50.07,50.14,50.05,50.11,42700.0,47.5015,47.5679,47.4825,47.5394,42700.0
2010-07-14 11:50:00,50.12,50.13,50.06,50.08,39600.0,47.5489,47.5584,47.492,47.511,39600.0
2010-07-14 12:00:00,50.05,50.06,49.99,50.0,49100.0,47.4825,47.492,47.4256,47.4351,49100.0
2010-07-14 12:10:00,50.0,50.04,49.99,50.02,53700.0,47.4351,47.473,47.4256,47.454,53700.0
2010-07-14 12:20:00,50.02,50.03,49.99,50.0,34100.0,47.454,47.4635,47.4256,47.4351,34100.0
2010-07-14 12:30:00,50.0,50.03,49.98,50.01,63400.0,47.4351,47.4635,47.4161,47.4446,63400.0
2010-07-14 12:40:00,50.01,50.02,49.98,49.99,46800.0,47.4446,47.454,47.4161,47.4256,46800.0
2010-07-14 12:50:00,50.0,50.02,49.96,50.0,73200.0,47.4351,47.454,47.3971,47.4351,73200.0
2010-07-14 13:00:00,49.99,50.04,49.99,50.04,50300.0,47.4256,47.473,47.4256,47.473,50300.0
2010-07-14 13:10:00,50.03,50.06,50.0,50.01,43500.0,47.4635,47.492,47.4351,47.4446,43500.0
2010-07-14 13:20:00,50.01,50.03,49.95,49.98,84800.0,47.4446,47.4635,47.3876,47.4161,84800.0
2010-07-14 13:30:00,49.97,50.01,49.93,49.96,66700.0,47.4066,47.4446,47.3687,47.3971,66700.0
2010-07-14 13:40:00,49.96,49.98,49.9,49.9,35600.0,47.3971,47.4161,47.3402,47.3402,35600.0
2010-07-14 13:50:00,49.91,49.91,49.81,49.83,50600.0,47.3497,47.3497,47.2548,47.2738,50600.0
2010-07-14 14:00:00,49.82,49.88,49.77,49.83,120900.0,47.2643,47.3212,47.2169,47.2738,120900.0
2010-07-14 14:10:00,49.82,49.85,49.72,49.77,86400.0,47.2643,47.2928,47.1694,47.2169,86400.0
2010-07-14 14:20:00,49.77,49.82,49.63,49.7,121900.0,47.2169,47.2643,47.084,47.1505,121900.0
2010-07-14 14:30:00,49.7,49.74,49.64,49.69,77100.0,47.1505,47.1884,47.0935,47.141,77100.0
2010-07-14 14:40:00,49.69,49.75,49.63,49.73,78100.0,47.141,47.1979,47.084,47.1789,78100.0
2010-07-14 14:50:00,49.72,49.81,49.71,49.78,68700.0,47.1694,47.2548,47.1599,47.2264,68700.0
2010-07-14 15:00:00,49.78,49.86,49.74,49.76,113100.0,47.2264,47.3022,47.1884,47.2074,113100.0
2010-07-14 15:10:00,49.76,49.81,49.72,49.78,158300.0,47.2074,47.2548,47.1694,47.2264,158300.0
2010-07-14 15:20:00,49.79,49.81,49.75,49.79,169700.0,47.2358,47.2548,47.1979,47.2358,169700.0
2010-07-14 15:30:00,49.78,49.83,49.72,49.72,137400.0,47.2264,47.2738,47.1694,47.1694,137400.0
2010-07-14 15:40:00,49.72,49.72,49.57,49.71,246600.0,47.1694,47.1694,47.0271,47.1599,246600.0
2010-07-14 15:50:00,49.7,49.74,49.65,49.71,409200.0,47.1505,47.1884,47.103,47.1599,409200.0
2010-07-15 09:30:00,49.68,50.09,49.68,49.86,46900.0,47.1315,47.5205,47.1315,47.3022,46900.0
2010-07-15 09:40:00,49.83,50.03,49.8,49.92,72100.0,47.2738,47.4635,47.2453,47.3592,72100.0
2010-07-15 09:50:00,49.92,49.99,49.83,49.91,83000.0,47.3592,47.4256,47.2738,47.3497,83000.0
2010-07-15 10:00:00,49.9,49.9,49.53,49.55,147100.0,47.3402,47.3402,46.9892,47.0082,147100.0
2010-07-15 10:10:00,49.55,49.55,49.38,49.4,100700.0,47.0082,47.0082,46.8469,46.8658,100700.0
2010-07-15 10:20:00,49.38,49.52,49.28,49.5,67000.0,46.8469,46.9797,46.752,46.9607,67000.0
2010-07-15 10:30:00,49.5,49.61,49.47,49.61,58700.0,46.9607,47.0651,46.9323,47.0651,58700.0
2010-07-15 10:40:00,49.61,49.63,49.54,49.61,67700.0,47.0651,47.084,46.9987,47.0651,67700.0
2010-07-15 10:50:00,49.6,49.69,49.56,49.67,53500.0,47.0556,47.141,47.0176,47.122,53500.0
2010-07-15 11:00:00,49.68,49.72,49.6,49.61,52100.0,47.1315,47.1694,47.0556,47.0651,52100.0
2010-07-15 11:10:00,49.6,49.67,49.54,49.67,49500.0,47.0556,47.122,46.9987,47.122,49500.0
2010-07-15 11:20:00,49.67,49.78,49.66,49.74,48100.0,47.122,47.2264,47.1125,47.1884,48100.0
2010-07-15 11:30:00,49.75,49.75,49.67,49.75,39500.0,47.1979,47.1979,47.122,47.1979,39500.0
2010-07-15 11:40:00,49.76,49.77,49.69,49.7,35900.0,47.2074,47.2169,47.141,47.1505,35900.0
2010-07-15 11:50:00,49.7,49.76,49.68,49.74,56400.0,47.1505,47.2074,47.1315,47.1884,56400.0
2010-07-15 12:00:00,49.74,49.74,49.62,49.62,41200.0,47.1884,47.1884,47.0746,47.0746,41200.0
2010-07-15 12:10:00,49.62,49.7,49.62,49.67,50300.0,47.0746,47.1505,47.0746,47.122,50300.0
2010-07-15 12:20:00,49.67,49.67,49.59,49.59,35500.0,47.122,47.122,47.0461,47.0461,35500.0
2010-07-15 12:30:00,49.6,49.65,49.58,49.62,51600.0,47.0556,47.103,47.0366,47.0746,51600.0
2010-07-15 12:40:00,49.62,49.71,49.6,49.69,33900.0,47.0746,47.1599,47.0556,47.141,33900.0
2010-07-15 12:50:00,49.69,49.73,49.66,49.66,32800.0,47.141,47.1789,47.1125,47.1125,32800.0
2010-07-15 13:00:00,49.66,49.76,49.66,49.74,47700.0,47.1125,47.2074,47.1125,47.1884,47700.0
2010-07-15 13:10:00,49.74,49.88,49.72,49.84,53100.0,47.1884,47.3212,47.1694,47.2833,53100.0
2010-07-15 13:20:00,49.84,49.9,49.83,49.84,40600.0,47.2833,47.3402,47.2738,47.2833,40600.0
2010-07-15 13:30:00,49.84,49.88,49.76,49.8,36400.0,47.2833,47.3212,47.2074,47.2453,36400.0
2010-07-15 13:40:00,49.8,49.84,49.73,49.83,52100.0,47.2453,47.2833,47.1789,47.2738,52100.0
2010-07-15 13:50:00,49.83,49.88,49.81,49.86,55700.0,47.2738,47.3212,47.2548,47.3022,55700.0
2010-07-15 14:00:00,49.87,49.93,49.84,49.9,74500.0,47.3117,47.3687,47.2833,47.3402,74500.0
2010-07-15 14:10:00,49.89,49.92,49.85,49.92,59400.0,47.3307,47.3592,47.2928,47.3592,59400.0
2010-07-15 14:20:00,49.93,50.05,49.9,50.03,92800.0,47.3687,47.4825,47.3402,47.4635,92800.0
2010-07-15 14:30:00,50.02,50.06,49.98,50.02,109600.0,47.454,47.492,47.4161,47.454,109600.0
2010-07-15 14:40:00,50.01,50.04,49.98,50.03,92400.0,47.4446,47.473,47.4161,47.4635,92400.0
2010-07-15 14:50:00,50.03,50.04,49.95,49.97,88600.0,47.4635,47.473,47.3876,47.4066,88600.0
2010-07-15 15:00:00,49.97,50.0,49.85,49.85,124000.0,47.4066,47.4351,47.2928,47.2928,124000.0
2010-07-15 15:10:00,49.85,49.85,49.74,49.8,152100.0,47.2928,47.2928,47.1884,47.2453,152100.0
2010-07-15 15:20:00,49.78,49.94,49.74,49.92,221300.0,47.2264,47.3781,47.1884,47.3592,221300.0
2010-07-15 15:30:00,49.91,50.07,49.9,50.04,197200.0,47.3497,47.5015,47.3402,47.473,197200.0
2010-07-15 15:40:00,50.05,50.26,49.99,50.19,274500.0,47.4825,47.6817,47.4256,47.6153,274500.0
2010-07-15 15:50:00,50.19,50.28,50.12,50.14,257800.0,47.6153,47.7007,47.5489,47.5679,257800.0
2010-07-16 09:30:00,49.67,50.03,49.62,49.99,396000.0,47.122,47.4635,47.0746,47.4256,396000.0
2010-07-16 09:40:00,50.01,50.04,49.74,49.75,121900.0,47.4446,47.473,47.1884,47.1979,121900.0
2010-07-16 09:50:00,49.74,49.79,49.4,49.59,147100.0,47.1884,47.2358,46.8658,47.0461,147100.0
2010-07-16 10:00:00,49.59,49.66,49.2,49.2,107400.0,47.0461,47.1125,46.6761,46.6761,107400.0
2010-07-16 10:10:00,49.19,49.4,49.18,49.38,70300.0,46.6666,46.8658,46.6571,46.8469,70300.0
2010-07-16 10:20:00,49.38,49.57,49.35,49.56,67100.0,46.8469,47.0271,46.8184,47.0176,67100.0
2010-07-16 10:30:00,49.56,49.58,49.46,49.56,64700.0,47.0176,47.0366,46.9228,47.0176,64700.0
2010-07-16 10:40:00,49.55,49.67,49.53,49.6,56300.0,47.0082,47.122,46.9892,47.0556,56300.0
2010-07-16 10:50:00,49.59,49.7,49.58,49.66,44700.0,47.0461,47.1505,47.0366,47.1125,44700.0
2010-07-16 11:00:00,49.65,49.69,49.56,49.58,61900.0,47.103,47.141,47.0176,47.0366,61900.0
2010-07-16 11:10:00,49.58,49.63,49.56,49.59,58300.0,47.0366,47.084,47.0176,47.0461,58300.0
2010-07-16 11:20:00,49.57,49.6,49.47,49.59,58500.0,47.0271,47.0556,46.9323,47.0461,58500.0
2010-07-16 11:30:00,49.58,49.58,49.32,49.39,53600.0,47.0366,47.0366,46.79,46.8564,53600.0
2010-07-16 11:40:00,49.39,49.44,49.28,49.28,30900.0,46.8564,46.9038,46.752,46.752,30900.0
2010-07-16 11:50:00,49.29,49.33,49.18,49.22,34100.0,46.7615,46.7994,46.6571,46.6951,34100.0
2010-07-16 12:00:00,49.22,49.31,49.21,49.3,45500.0,46.6951,46.7805,46.6856,46.771,45500.0
2010-07-16 12:10:00,49.3,49.36,49.18,49.21,59700.0,46.771,46.8279,46.6571,46.6856,59700.0
2010-07-16 12:20:00,49.21,49.31,49.2,49.3,29600.0,46.6856,46.7805,46.6761,46.771,29600.0
2010-07-16 12:30:00,49.29,49.29,49.2,49.27,45800.0,46.7615,46.7615,46.6761,46.7425,45800.0
2010-07-16 12:40:00,49.26,49.32,49.22,49.25,30800.0,46.733,46.79,46.6951,46.7235,30800.0
2010-07-16 12:50:00,49.26,49.26,49.12,49.16,29800.0,46.733,46.733,46.6002,46.6382,29800.0
2010-07-16 13:00:00,49.16,49.21,49.13,49.19,60200.0,46.6382,46.6856,46.6097,46.6666,60200.0
2010-07-16 13:10:00,49.18,49.26,49.14,49.22,49200.0,46.6571,46.733,46.6192,46.6951,49200.0
2010-07-16 13:20:00,49.22,49.25,49.17,49.17,28500.0,46.6951,46.7235,46.6476,46.6476,28500.0
2010-07-16 13:30:00,49.17,49.2,49.13,49.15,51700.0,46.6476,46.6761,46.6097,46.6287,51700.0
2010-07-16 13:40:00,49.15,49.15,49.0,49.08,67000.0,46.6287,46.6287,46.4864,46.5623,67000.0
2010-07-16 13:50:00,49.08,49.08,48.95,49.03,39700.0,46.5623,46.5623,46.4389,46.5148,39700.0
2010-07-16 14:00:00,49.02,49.16,49.0,49.16,33000.0,46.5053,46.6382,46.4864,46.6382,33000.0
2010-07-16 14:10:00,49.16,49.22,49.13,49.14,72700.0,46.6382,46.6951,46.6097,46.6192,72700.0
2010-07-16 14:20:00,49.15,49.28,49.15,49.23,110500.0,46.6287,46.752,46.6287,46.7046,110500.0
2010-07-16 14:30:00,49.23,49.3,49.21,49.27,105900.0,46.7046,46.771,46.6856,46.7425,105900.0
2010-07-16 14:40:00,49.28,49.32,49.24,49.3,76500.0,46.752,46.79,46.7141,46.771,76500.0
2010-07-16 14:50:00,49.3,49.33,49.27,49.29,119800.0,46.771,46.7994,46.7425,46.7615,119800.0
2010-07-16 15:00:00,49.29,49.32,49.17,49.17,71800.0,46.7615,46.79,46.6476,46.6476,71800.0
2010-07-16 15:10:00,49.18,49.26,49.13,49.21,115700.0,46.6571,46.733,46.6097,46.6856,115700.0
2010-07-16 15:20:00,49.21,49.26,49.07,49.13,123800.0,46.6856,46.733,46.5528,46.6097,123800.0
2010-07-16 15:30:00,49.14,49.26,49.13,49.14,100700.0,46.6192,46.733,46.6097,46.6192,100700.0
2010-07-16 15:40:00,49.13,49.2,49.04,49.04,134800.0,46.6097,46.6761,46.5243,46.5243,134800.0
2010-07-16 15:50:00,49.05,49.21,49.05,49.07,180600.0,46.5338,46.6856,46.5338,46.5528,180600.0
2010-07-19 09:30:00,49.33,49.54,49.16,49.4,55100.0,46.7994,46.9987,46.6382,46.8658,55100.0
2010-07-19 09:40:00,49.4,49.48,49.28,49.45,63100.0,46.8658,46.9417,46.752,46.9133,63100.0
2010-07-19 09:50:00,49.45,49.51,49.32,49.36,24000.0,46.9133,46.9702,46.79,46.8279,24000.0
2010-07-19 10:00:00,49.34,49.4,49.25,49.26,42200.0,46.8089,46.8658,46.7235,46.733,42200.0
2010-07-19 10:10:00,49.24,49.32,49.23,49.29,55700.0,46.7141,46.79,46.7046,46.7615,55700.0
2010-07-19 10:20:00,49.3,49.3,49.15,49.15,65400.0,46.771,46.771,46.6287,46.6287,65400.0
2010-07-19 10:30:00,49.15,49.3,49.15,49.18,39200.0,46.6287,46.771,46.6287,46.6571,39200.0
2010-07-19 10:40:00,49.16,49.22,49.03,49.08,35600.0,46.6382,46.6951,46.5148,46.5623,35600.0
2010-07-19 10:50:00,49.07,49.08,48.94,49.07,44300.0,46.5528,46.5623,46.4294,46.5528,44300.0
2010-07-19 11:00:00,49.08,49.2,49.04,49.16,30600.0,46.5623,46.6761,46.5243,46.6382,30600.0
2010-07-19 11:10:00,49.17,49.2,49.12,49.16,25200.0,46.6476,46.6761,46.6002,46.6382,25200.0
2010-07-19 11:20:00,49.16,49.24,49.15,49.16,20800.0,46.6382,46.7141,46.6287,46.6382,20800.0
2010-07-19 11:30:00,49.16,49.17,49.1,49.13,55800.0,46.6382,46.6476,46.5812,46.6097,55800.0
2010-07-19 11:40:00,49.13,49.21,49.12,49.14,60800.0,46.6097,46.6856,46.6002,46.6192,60800.0
2010-07-19 11:50:00,49.14,49.2,49.1,49.12,75800.0,46.6192,46.6761,46.5812,46.6002,75800.0
2010-07-19 12:00:00,49.13,49.15,49.03,49.07,34000.0,46.6097,46.6287,46.5148,46.5528,34000.0
2010-07-19 12:10:00,49.08,49.14,49.04,49.14,18700.0,46.5623,46.6192,46.5243,46.6192,18700.0
2010-07-19 12:20:00,49.14,49.25,49.14,49.23,24200.0,46.6192,46.7235,46.6192,46.7046,24200.0
2010-07-19 12:30:00,49.23,49.23,49.18,49.2,23700.0,46.7046,46.7046,46.6571,46.6761,23700.0
2010-07-19 12:40:00,49.2,49.28,49.19,49.27,24500.0,46.6761,46.752,46.6666,46.7425,24500.0
2010-07-19 12:50:00,49.27,49.31,49.16,49.18,36800.0,46.7425,46.7805,46.6382,46.6571,36800.0
2010-07-19 13:00:00,49.2,49.22,49.14,49.17,23000.0,46.6761,46.6951,46.6192,46.6476,23000.0
2010-07-19 13:10:00,49.17,49.17,49.07,49.07,14500.0,46.6476,46.6476,46.5528,46.5528,14500.0
2010-07-19 13:20:00,49.07,49.13,49.06,49.11,20600.0,46.5528,46.6097,46.5433,46.5907,20600.0
2010-07-19 13:30:00,49.11,49.17,49.08,49.12,27600.0,46.5907,46.6476,46.5623,46.6002,27600.0
2010-07-19 13:40:00,49.13,49.16,49.1,49.16,21200.0,46.6097,46.6382,46.5812,46.6382,21200.0
2010-07-19 13:50:00,49.15,49.15,49.09,49.12,32200.0,46.6287,46.6287,46.5717,46.6002,32200.0
2010-07-19 14:00:00,49.12,49.21,49.12,49.18,31200.0,46.6002,46.6856,46.6002,46.6571,31200.0
2010-07-19 14:10:00,49.19,49.23,49.17,49.23,35300.0,46.6666,46.7046,46.6476,46.7046,35300.0
2010-07-19 14:20:00,49.23,49.23,49.13,49.15,35400.0,46.7046,46.7046,46.6097,46.6287,35400.0
2010-07-19 14:30:00,49.15,49.27,49.15,49.25,46100.0,46.6287,46.7425,46.6287,46.7235,46100.0
2010-07-19 14:40:00,49.25,49.38,49.24,49.35,49700.0,46.7235,46.8469,46.7141,46.8184,49700.0
2010-07-19 14:50:00,49.35,49.39,49.26,49.27,50200.0,46.8184,46.8564,46.733,46.7425,50200.0
2010-07-19 15:00:00,49.28,49.42,49.27,49.41,27800.0,46.752,46.8848,46.7425,46.8753,27800.0
2010-07-19 15:10:00,49.41,49.44,49.36,49.38,37200.0,46.8753,46.9038,46.8279,46.8469,37200.0
2010-07-19 15:20:00,49.37,49.37,49.14,49.17,62500.0,46.8374,46.8374,46.6192,46.6476,62500.0
2010-07-19 15:30:00,49.17,49.2,49.04,49.09,97300.0,46.6476,46.6761,46.5243,46.5717,97300.0
2010-07-19 15:40:00,49.09,49.14,49.04,49.06,173100.0,46.5717,46.6192,46.5243,46.5433,173100.0
2010-07-19 15:50:00,49.05,49.15,49.03,49.11,213300.0,46.5338,46.6287,46.5148,46.5907,213300.0
2010-07-20 09:30:00,48.5,48.62,48.17,48.32,64400.0,46.012,46.1259,45.6989,45.8412,64400.0
2010-07-20 09:40:00,48.3,48.33,48.14,48.3,126100.0,45.8223,45.8507,45.6705,45.8223,126100.0
2010-07-20 09:50:00,48.31,48.51,48.3,48.45,71700.0,45.8318,46.0215,45.8223,45.9646,71700.0
2010-07-20 10:00:00,48.46,48.5,48.38,48.48,50300.0,45.9741,46.012,45.8982,45.993,50300.0
2010-07-20 10:10:00,48.49,48.64,48.36,48.64,42700.0,46.0025,46.1448,45.8792,46.1448,42700.0
2010-07-20 10:20:00,48.63,48.69,48.59,48.64,48800.0,46.1353,46.1923,46.0974,46.1448,48800.0
2010-07-20 10:30:00,48.64,48.71,48.55,48.56,71500.0,46.1448,46.2112,46.0595,46.0689,71500.0
2010-07-20 10:40:00,48.56,48.64,48.53,48.63,28100.0,46.0689,46.1448,46.0405,46.1353,28100.0
2010-07-20 10:50:00,48.62,48.65,48.52,48.59,33600.0,46.1259,46.1543,46.031,46.0974,33600.0
2010-07-20 11:00:00,48.59,48.68,48.56,48.64,46700.0,46.0974,46.1828,46.0689,46.1448,46700.0
2010-07-20 11:10:00,48.63,48.71,48.6,48.69,24300.0,46.1353,46.2112,46.1069,46.1923,24300.0
2010-07-20 11:20:00,48.7,48.74,48.67,48.74,14500.0,46.2018,46.2397,46.1733,46.2397,14500.0
2010-07-20 11:30:00,48.75,48.76,48.69,48.73,21900.0,46.2492,46.2587,46.1923,46.2302,21900.0
2010-07-20 11:40:00,48.72,48.75,48.67,48.73,19100.0,46.2207,46.2492,46.1733,46.2302,19100.0
2010-07-20 11:50:00,48.73,48.74,48.64,48.66,35500.0,46.2302,46.2397,46.1448,46.1638,35500.0
2010-07-20 12:00:00,48.67,48.75,48.63,48.69,68300.0,46.1733,46.2492,46.1353,46.1923,68300.0
2010-07-20 12:10:00,48.7,48.71,48.56,48.62,18700.0,46.2018,46.2112,46.0689,46.1259,18700.0
2010-07-20 12:20:00,48.61,48.72,48.61,48.7,19300.0,46.1164,46.2207,46.1164,46.2018,19300.0
2010-07-20 12:30:00,48.69,48.71,48.66,48.68,44000.0,46.1923,46.2112,46.1638,46.1828,44000.0
2010-07-20 12:40:00,48.66,48.75,48.65,48.71,31800.0,46.1638,46.2492,46.1543,46.2112,31800.0
2010-07-20 12:50:00,48.71,48.73,48.68,48.72,29200.0,46.2112,46.2302,46.1828,46.2207,29200.0
2010-07-20 13:00:00,48.73,48.78,48.68,48.7,61000.0,46.2302,46.2777,46.1828,46.2018,61000.0
2010-07-20 13:10:00,48.69,48.76,48.65,48.76,89500.0,46.1923,46.2587,46.1543,46.2587,89500.0
2010-07-20 13:20:00,48.77,48.82,48.74,48.77,29300.0,46.2682,46.3156,46.2397,46.2682,29300.0
2010-07-20 13:30:00,48.78,48.91,48.72,48.91,52100.0,46.2777,46.401,46.2207,46.401,52100.0
2010-07-20 13:40:00,48.91,48.98,48.89,48.91,17500.0,46.401,46.4674,46.382,46.401,17500.0
2010-07-20 13:50:00,48.92,49.16,48.87,49.16,62900.0,46.4105,46.6382,46.363,46.6382,62900.0
2010-07-20 14:00:00,49.16,49.18,49.09,49.1,46500.0,46.6382,46.6571,46.5717,46.5812,46500.0
2010-07-20 14:10:00,49.11,49.14,49.08,49.11,29700.0,46.5907,46.6192,46.5623,46.5907,29700.0
2010-07-20 14:20:00,49.11,49.17,49.04,49.16,66300.0,46.5907,46.6476,46.5243,46.6382,66300.0
2010-07-20 14:30:00,49.14,49.21,49.08,49.09,40800.0,46.6192,46.6856,46.5623,46.5717,40800.0
2010-07-20 14:40:00,49.09,49.09,48.98,49.04,85700.0,46.5717,46.5717,46.4674,46.5243,85700.0
2010-07-20 14:50:00,49.05,49.07,48.93,48.96,29400.0,46.5338,46.5528,46.42,46.4484,29400.0
2010-07-20 15:00:00,48.95,49.08,48.91,49.05,34300.0,46.4389,46.5623,46.401,46.5338,34300.0
2010-07-20 15:10:00,49.05,49.21,49.03,49.16,59000.0,46.5338,46.6856,46.5148,46.6382,59000.0
2010-07-20 15:20:00,49.14,49.29,49.12,49.22,53200.0,46.6192,46.7615,46.6002,46.6951,53200.0
2010-07-20 15:30:00,49.21,49.41,49.21,49.27,114000.0,46.6856,46.8753,46.6856,46.7425,114000.0
2010-07-20 15:40:00,49.28,49.43,49.21,49.43,96000.0,46.752,46.8943,46.6856,46.8943,96000.0
2010-07-20 15:50:00,49.44,49.46,49.32,49.42,190100.0,46.9038,46.9228,46.79,46.8848,190100.0
2010-07-21 09:30:00,49.65,49.68,49.44,49.48,75800.0,47.103,47.1315,46.9038,46.9417,75800.0
2010-07-21 09:40:00,49.49,49.49,49.19,49.34,48900.0,46.9512,46.9512,46.6666,46.8089,48900.0
2010-07-21 09:50:00,49.34,49.43,49.12,49.31,91700.0,46.8089,46.8943,46.6002,46.7805,91700.0
2010-07-21 10:00:00,49.3,49.31,49.08,49.16,60800.0,46.771,46.7805,46.5623,46.6382,60800.0
2010-07-21 10:10:00,49.16,49.38,49.14,49.31,31900.0,46.6382,46.8469,46.6192,46.7805,31900.0
2010-07-21 10:20:00,49.32,49.49,49.3,49.41,45600.0,46.79,46.9512,46.771,46.8753,45600.0
2010-07-21 10:30:00,49.41,49.42,49.27,49.34,40000.0,46.8753,46.8848,46.7425,46.8089,40000.0
2010-07-21 10:40:00,49.34,49.38,49.26,49.33,27600.0,46.8089,46.8469,46.733,46.7994,27600.0
2010-07-21 10:50:00,49.33,49.34,49.25,49.29,23100.0,46.7994,46.8089,46.7235,46.7615,23100.0
2010-07-21 11:00:00,49.3,49.33,49.21,49.31,90500.0,46.771,46.7994,46.6856,46.7805,90500.0
2010-07-21 11:10:00,49.31,49.32,49.23,49.28,44000.0,46.7805,46.79,46.7046,46.752,44000.0
2010-07-21 11:20:00,49.29,49.33,49.28,49.32,30800.0,46.7615,46.7994,46.752,46.79,30800.0
2010-07-21 11:30:00,49.31,49.35,49.24,49.33,50700.0,46.7805,46.8184,46.7141,46.7994,50700.0
2010-07-21 11:40:00,49.33,49.43,49.32,49.41,28600.0,46.7994,46.8943,46.79,46.8753,28600.0
2010-07-21 11:50:00,49.4,49.45,49.35,49.42,45200.0,46.8658,46.9133,46.8184,46.8848,45200.0
2010-07-21 12:00:00,49.42,49.45,49.4,49.45,32300.0,46.8848,46.9133,46.8658,46.9133,32300.0
2010-07-21 12:10:00,49.44,49.49,49.36,49.36,31000.0,46.9038,46.9512,46.8279,46.8279,31000.0
2010-07-21 12:20:00,49.36,49.42,49.34,49.41,18100.0,46.8279,46.8848,46.8089,46.8753,18100.0
2010-07-21 12:30:00,49.41,49.51,49.41,49.48,18600.0,46.8753,46.9702,46.8753,46.9417,18600.0
2010-07-21 12:40:00,49.5,49.51,49.4,49.44,23000.0,46.9607,46.9702,46.8658,46.9038,23000.0
2010-07-21 12:50:00,49.42,49.44,49.36,49.37,24300.0,46.8848,46.9038,46.8279,46.8374,24300.0
2010-07-21 13:00:00,49.38,49.48,49.38,49.46,30300.0,46.8469,46.9417,46.8469,46.9228,30300.0
2010-07-21 13:10:00,49.47,49.5,49.42,49.45,85900.0,46.9323,46.9607,46.8848,46.9133,85900.0
2010-07-21 13:20:00,49.44,49.46,49.38,49.44,12400.0,46.9038,46.9228,46.8469,46.9038,12400.0
2010-07-21 13:30:00,49.44,49.52,49.44,49.52,16700.0,46.9038,46.9797,46.9038,46.9797,16700.0
2010-07-21 13:40:00,49.52,49.52,49.41,49.49,18100.0,46.9797,46.9797,46.8753,46.9512,18100.0
2010-07-21 13:50:00,49.5,49.55,49.45,49.45,27000.0,46.9607,47.0082,46.9133,46.9133,27000.0
2010-07-21 14:00:00,49.45,49.52,49.15,49.15,122700.0,46.9133,46.9797,46.6287,46.6287,122700.0
2010-07-21 14:10:00,49.15,49.15,48.88,48.99,120200.0,46.6287,46.6287,46.3725,46.4769,120200.0
2010-07-21 14:20:00,48.98,49.11,48.92,48.99,87600.0,46.4674,46.5907,46.4105,46.4769,87600.0
2010-07-21 14:30:00,48.98,49.0,48.76,48.8,75900.0,46.4674,46.4864,46.2587,46.2966,75900.0
2010-07-21 14:40:00,48.8,48.85,48.68,48.74,54300.0,46.2966,46.3441,46.1828,46.2397,54300.0
2010-07-21 14:50:00,48.74,48.76,48.43,48.47,97100.0,46.2397,46.2587,45.9456,45.9836,97100.0
2010-07-21 15:00:00,48.48,48.49,48.36,48.48,156000.0,45.993,46.0025,45.8792,45.993,156000.0
2010-07-21 15:10:00,48.47,48.67,48.45,48.53,105000.0,45.9836,46.1733,45.9646,46.0405,105000.0
2010-07-21 15:20:00,48.52,48.59,48.44,48.54,68400.0,46.031,46.0974,45.9551,46.05,68400.0
2010-07-21 15:30:00,48.54,48.68,48.51,48.67,115700.0,46.05,46.1828,46.0215,46.1733,115700.0
2010-07-21 15:40:00,48.66,48.76,48.59,48.72,119000.0,46.1638,46.2587,46.0974,46.2207,119000.0
2010-07-21 15:50:00,48.73,48.81,48.62,48.74,169200.0,46.2302,46.3061,46.1259,46.2397,169200.0
2010-07-22 09:30:00,49.13,49.79,49.11,49.75,110300.0,46.6097,47.2358,46.5907,47.1979,110300.0
2010-07-22 09:40:00,49.75,49.85,49.64,49.83,99200.0,47.1979,47.2928,47.0935,47.2738,99200.0
2010-07-22 09:50:00,49.84,49.9,49.66,49.81,146800.0,47.2833,47.3402,47.1125,47.2548,146800.0
2010-07-22 10:00:00,49.81,50.05,49.81,49.87,81200.0,47.2548,47.4825,47.2548,47.3117,81200.0
2010-07-22 10:10:00,49.87,50.09,49.85,49.98,35700.0,47.3117,47.5205,47.2928,47.4161,35700.0
2010-07-22 10:20:00,49.97,50.02,49.92,49.99,61800.0,47.4066,47.454,47.3592,47.4256,61800.0
2010-07-22 10:30:00,49.98,50.12,49.94,50.12,55000.0,47.4161,47.5489,47.3781,47.5489,55000.0
2010-07-22 10:40:00,50.11,50.26,50.11,50.18,43400.0,47.5394,47.6817,47.5394,47.6058,43400.0
2010-07-22 10:50:00,50.21,50.26,50.1,50.17,93900.0,47.6343,47.6817,47.5299,47.5963,93900.0
2010-07-22 11:00:00,50.16,50.21,50.15,50.19,48500.0,47.5869,47.6343,47.5774,47.6153,48500.0
2010-07-22 11:10:00,50.19,50.32,50.18,50.32,47800.0,47.6153,47.7387,47.6058,47.7387,47800.0
2010-07-22 11:20:00,50.32,50.4,50.24,50.37,55400.0,47.7387,47.8145,47.6628,47.7861,55400.0
2010-07-22 11:30:00,50.37,50.42,50.27,50.28,57400.0,47.7861,47.8335,47.6912,47.7007,57400.0
2010-07-22 11:40:00,50.28,50.29,50.22,50.25,36600.0,47.7007,47.7102,47.6438,47.6722,36600.0
2010-07-22 11:50:00,50.24,50.27,50.01,50.04,88000.0,47.6628,47.6912,47.4446,47.473,88000.0
2010-07-22 12:00:00,50.05,50.14,49.99,50.12,41200.0,47.4825,47.5679,47.4256,47.5489,41200.0
2010-07-22 12:10:00,50.12,50.17,50.1,50.12,51600.0,47.5489,47.5963,47.5299,47.5489,51600.0
2010-07-22 12:20:00,50.12,50.17,50.06,50.08,36800.0,47.5489,47.5963,47.492,47.511,36800.0
2010-07-22 12:30:00,50.09,50.09,49.98,50.02,16100.0,47.5205,47.5205,47.4161,47.454,16100.0
2010-07-22 12:40:00,50.01,50.05,49.98,50.05,26200.0,47.4446,47.4825,47.4161,47.4825,26200.0
2010-07-22 12:50:00,50.04,50.05,49.99,50.02,23000.0,47.473,47.4825,47.4256,47.454,23000.0
2010-07-22 13:00:00,50.02,50.09,50.02,50.04,26500.0,47.454,47.5205,47.454,47.473,26500.0
2010-07-22 13:10:00,50.03,50.13,50.02,50.12,34300.0,47.4635,47.5584,47.454,47.5489,34300.0
2010-07-22 13:20:00,50.11,50.14,50.06,50.06,37400.0,47.5394,47.5679,47.492,47.492,37400.0
2010-07-22 13:30:00,50.06,50.18,50.06,50.13,76200.0,47.492,47.6058,47.492,47.5584,76200.0
2010-07-22 13:40:00,50.13,50.19,50.12,50.19,63700.0,47.5584,47.6153,47.5489,47.6153,63700.0
2010-07-22 13:50:00,50.19,50.21,50.12,50.13,34800.0,47.6153,47.6343,47.5489,47.5584,34800.0
2010-07-22 14:00:00,50.13,50.24,50.11,50.19,49800.0,47.5584,47.6628,47.5394,47.6153,49800.0
2010-07-22 14:10:00,50.19,50.23,50.12,50.13,62400.0,47.6153,47.6533,47.5489,47.5584,62400.0
2010-07-22 14:20:00,50.13,50.17,50.05,50.16,83700.0,47.5584,47.5963,47.4825,47.5869,83700.0
2010-07-22 14:30:00,50.16,50.16,50.03,50.11,66400.0,47.5869,47.5869,47.4635,47.5394,66400.0
2010-07-22 14:40:00,50.12,50.14,50.09,50.13,46000.0,47.5489,47.5679,47.5205,47.5584,46000.0
2010-07-22 14:50:00,50.13,50.13,50.09,50.11,45100.0,47.5584,47.5584,47.5205,47.5394,45100.0
2010-07-22 15:00:00,50.1,50.14,50.08,50.13,50900.0,47.5299,47.5679,47.511,47.5584,50900.0
2010-07-22 15:10:00,50.13,50.27,50.09,50.23,87000.0,47.5584,47.6912,47.5205,47.6533,87000.0
2010-07-22 15:20:00,50.23,50.26,50.16,50.23,85800.0,47.6533,47.6817,47.5869,47.6533,85800.0
2010-07-22 15:30:00,50.23,50.26,50.09,50.15,297800.0,47.6533,47.6817,47.5205,47.5774,297800.0
2010-07-22 15:40:00,50.15,50.23,50.02,50.19,274400.0,47.5774,47.6533,47.454,47.6153,274400.0
2010-07-22 15:50:00,50.19,50.44,50.19,50.36,415500.0,47.6153,47.8525,47.6153,47.7766,415500.0
2010-07-23 09:30:00,50.23,50.3,50.09,50.15,71400.0,47.6533,47.7197,47.5205,47.5774,71400.0
2010-07-23 09:40:00,50.15,50.39,50.09,50.39,173200.0,47.5774,47.8051,47.5205,47.8051,173200.0
2010-07-23 09:50:00,50.39,50.42,50.32,50.35,151400.0,47.8051,47.8335,47.7387,47.7671,151400.0
2010-07-23 10:00:00,50.35,50.7,50.33,50.69,173400.0,47.7671,48.0992,47.7481,48.0897,173400.0
2010-07-23 10:10:00,50.69,50.82,50.66,50.79,137100.0,48.0897,48.213,48.0612,48.1845,137100.0
2010-07-23 10:20:00,50.8,50.9,50.72,50.82,87500.0,48.194,48.2889,48.1181,48.213,87500.0
2010-07-23 10:30:00,50.82,50.93,50.82,50.91,111100.0,48.213,48.3174,48.213,48.2984,111100.0
2010-07-23 10:40:00,50.91,50.94,50.84,50.87,124400.0,48.2984,48.3268,48.232,48.2604,124400.0
2010-07-23 10:50:00,50.87,50.88,50.62,50.62,93700.0,48.2604,48.2699,48.0233,48.0233,93700.0
2010-07-23 11:00:00,50.62,50.67,50.59,50.64,106900.0,48.0233,48.0707,47.9948,48.0422,106900.0
2010-07-23 11:10:00,50.64,50.67,50.57,50.63,166700.0,48.0422,48.0707,47.9758,48.0327,166700.0
2010-07-23 11:20:00,50.63,50.67,50.6,50.66,74500.0,48.0327,48.0707,48.0043,48.0612,74500.0
2010-07-23 11:30:00,50.65,50.72,50.63,50.64,107500.0,48.0517,48.1181,48.0327,48.0422,107500.0
2010-07-23 11:40:00,50.64,50.83,50.56,50.83,167700.0,48.0422,48.2225,47.9663,48.2225,167700.0
2010-07-23 11:50:00,50.83,50.94,50.74,50.79,52800.0,48.2225,48.3268,48.1371,48.1845,52800.0
2010-07-23 12:00:00,50.79,50.88,50.58,50.6,128800.0,48.1845,48.2699,47.9853,48.0043,128800.0
2010-07-23 12:10:00,50.6,50.75,50.53,50.7,85500.0,48.0043,48.1466,47.9379,48.0992,85500.0
2010-07-23 12:20:00,50.73,50.74,50.57,50.61,47300.0,48.1276,48.1371,47.9758,48.0138,47300.0
2010-07-23 12:30:00,50.58,50.67,50.52,50.67,42700.0,47.9853,48.0707,47.9284,48.0707,42700.0
2010-07-23 12:40:00,50.66,50.68,50.62,50.68,129300.0,48.0612,48.0802,48.0233,48.0802,129300.0
2010-07-23 12:50:00,50.68,50.74,50.66,50.74,32900.0,48.0802,48.1371,48.0612,48.1371,32900.0
2010-07-23 13:00:00,50.73,50.74,50.64,50.66,44600.0,48.1276,48.1371,48.0422,48.0612,44600.0
2010-07-23 13:10:00,50.66,50.87,50.64,50.83,72300.0,48.0612,48.2604,48.0422,48.2225,72300.0
2010-07-23 13:20:00,50.82,51.08,50.77,51.08,83800.0,48.213,48.4597,48.1656,48.4597,83800.0
2010-07-23 13:30:00,51.09,51.23,51.02,51.06,94600.0,48.4692,48.602,48.4027,48.4407,94600.0
2010-07-23 13:40:00,51.06,51.13,51.02,51.11,59000.0,48.4407,48.5071,48.4027,48.4881,59000.0
2010-07-23 13:50:00,51.11,51.17,51.09,51.17,63800.0,48.4881,48.545,48.4692,48.545,63800.0
2010-07-23 14:00:00,51.16,51.3,51.13,51.27,100300.0,48.5356,48.6684,48.5071,48.6399,100300.0
2010-07-23 14:10:00,51.27,51.27,51.1,51.14,77800.0,48.6399,48.6399,48.4786,48.5166,77800.0
2010-07-23 14:20:00,51.13,51.13,51.0,51.01,68000.0,48.5071,48.5071,48.3838,48.3933,68000.0
2010-07-23 14:30:00,51.01,51.01,50.91,50.97,57400.0,48.3933,48.3933,48.2984,48.3553,57400.0
2010-07-23 14:40:00,50.97,51.08,50.93,51.0,46200.0,48.3553,48.4597,48.3174,48.3838,46200.0
2010-07-23 14:50:00,51.01,51.14,50.98,51.12,74000.0,48.3933,48.5166,48.3648,48.4976,74000.0
2010-07-23 15:00:00,51.12,51.14,50.99,51.03,95000.0,48.4976,48.5166,48.3743,48.4122,95000.0
2010-07-23 15:10:00,51.03,51.04,50.91,50.99,95400.0,48.4122,48.4217,48.2984,48.3743,95400.0
2010-07-23 15:20:00,50.99,51.06,50.95,51.05,115400.0,48.3743,48.4407,48.3363,48.4312,115400.0
2010-07-23 15:30:00,51.04,51.19,51.04,51.09,197100.0,48.4217,48.564,48.4217,48.4692,197100.0
2010-07-23 15:40:00,51.09,51.11,50.98,51.05,307300.0,48.4692,48.4881,48.3648,48.4312,307300.0
2010-07-23 15:50:00,51.06,51.1,51.01,51.1,365000.0,48.4407,48.4786,48.3933,48.4786,365000.0
2010-07-26 09:30:00,50.94,51.06,50.49,50.92,94700.0,48.3268,48.4407,47.8999,48.3079,94700.0
2010-07-26 09:40:00,50.93,51.13,50.88,51.01,160600.0,48.3174,48.5071,48.2699,48.3933,160600.0
2010-07-26 09:50:00,51.0,51.06,50.68,51.06,293600.0,48.3838,48.4407,48.0802,48.4407,293600.0
2010-07-26 10:00:00,51.09,51.34,51.0,51.02,171300.0,48.4692,48.7063,48.3838,48.4027,171300.0
2010-07-26 10:10:00,51.03,51.35,50.9,51.35,150900.0,48.4122,48.7158,48.2889,48.7158,150900.0
2010-07-26 10:20:00,51.35,51.36,50.9,51.0,264000.0,48.7158,48.7253,48.2889,48.3838,264000.0
2010-07-26 10:30:00,51.01,51.07,50.77,50.99,152300.0,48.3933,48.4502,48.1656,48.3743,152300.0
2010-07-26 10:40:00,51.0,51.0,50.85,50.99,79400.0,48.3838,48.3838,48.2415,48.3743,79400.0
2010-07-26 10:50:00,50.99,51.01,50.93,51.0,79600.0,48.3743,48.3933,48.3174,48.3838,79600.0
2010-07-26 11:00:00,51.0,51.01,50.88,50.96,92100.0,48.3838,48.3933,48.2699,48.3458,92100.0
2010-07-26 11:10:00,50.98,51.17,50.95,51.17,62900.0,48.3648,48.545,48.3363,48.545,62900.0
2010-07-26 11:20:00,51.17,51.17,50.95,50.95,98900.0,48.545,48.545,48.3363,48.3363,98900.0
2010-07-26 11:30:00,50.95,51.04,50.95,51.03,45300.0,48.3363,48.4217,48.3363,48.4122,45300.0
2010-07-26 11:40:00,51.02,51.03,50.94,50.98,48900.0,48.4027,48.4122,48.3268,48.3648,48900.0
2010-07-26 11:50:00,50.98,51.0,50.96,50.99,40500.0,48.3648,48.3838,48.3458,48.3743,40500.0
2010-07-26 12:00:00,51.0,51.0,50.91,50.97,73200.0,48.3838,48.3838,48.2984,48.3553,73200.0
2010-07-26 12:10:00,50.98,50.98,50.89,50.94,85500.0,48.3648,48.3648,48.2794,48.3268,85500.0
2010-07-26 12:20:00,50.94,50.98,50.91,50.97,89700.0,48.3268,48.3648,48.2984,48.3553,89700.0
2010-07-26 12:30:00,50.97,50.98,50.75,50.75,58600.0,48.3553,48.3648,48.1466,48.1466,58600.0
2010-07-26 12:40:00,50.75,50.8,50.67,50.8,33500.0,48.1466,48.194,48.0707,48.194,33500.0
2010-07-26 12:50:00,50.79,50.8,50.71,50.78,109500.0,48.1845,48.194,48.1086,48.1751,109500.0
2010-07-26 13:00:00,50.79,50.91,50.79,50.89,42300.0,48.1845,48.2984,48.1845,48.2794,42300.0
2010-07-26 13:10:00,50.87,50.91,50.77,50.87,110200.0,48.2604,48.2984,48.1656,48.2604,110200.0
2010-07-26 13:20:00,50.87,51.04,50.87,51.04,263100.0,48.2604,48.4217,48.2604,48.4217,263100.0
2010-07-26 13:30:00,51.03,51.21,50.98,51.13,242300.0,48.4122,48.583,48.3648,48.5071,242300.0
2010-07-26 13:40:00,51.14,51.21,51.12,51.16,51000.0,48.5166,48.583,48.4976,48.5356,51000.0
2010-07-26 13:50:00,51.16,51.23,51.14,51.19,46200.0,48.5356,48.602,48.5166,48.564,46200.0
2010-07-26 14:00:00,51.17,51.19,51.12,51.17,56600.0,48.545,48.564,48.4976,48.545,56600.0
2010-07-26 14:10:00,51.15,51.22,51.09,51.1,85800.0,48.5261,48.5925,48.4692,48.4786,85800.0
2010-07-26 14:20:00,51.09,51.1,50.89,50.9,27000.0,48.4692,48.4786,48.2794,48.2889,27000.0
2010-07-26 14:30:00,50.89,50.97,50.89,50.9,37300.0,48.2794,48.3553,48.2794,48.2889,37300.0
2010-07-26 14:40:00,50.9,50.96,50.9,50.92,36400.0,48.2889,48.3458,48.2889,48.3079,36400.0
2010-07-26 14:50:00,50.91,50.92,50.76,50.76,53200.0,48.2984,48.3079,48.1561,48.1561,53200.0
2010-07-26 15:00:00,50.78,50.83,50.75,50.83,85500.0,48.1751,48.2225,48.1466,48.2225,85500.0
2010-07-26 15:10:00,50.83,50.83,50.78,50.81,72100.0,48.2225,48.2225,48.1751,48.2035,72100.0
2010-07-26 15:20:00,50.8,50.93,50.8,50.92,102900.0,48.194,48.3174,48.194,48.3079,102900.0
2010-07-26 15:30:00,50.92,50.94,50.78,50.86,184300.0,48.3079,48.3268,48.1751,48.251,184300.0
2010-07-26 15:40:00,50.87,50.98,50.8,50.89,215500.0,48.2604,48.3648,48.194,48.2794,215500.0
2010-07-26 15:50:00,50.89,51.06,50.85,50.98,330700.0,48.2794,48.4407,48.2415,48.3648,330700.0
2010-07-27 09:30:00,48.74,48.76,46.91,47.15,982100.0,46.2397,46.2587,44.5036,44.7313,982100.0
2010-07-27 09:40:00,47.15,47.74,47.0,47.29,1005800.0,44.7313,45.291,44.589,44.8641,1005800.0
2010-07-27 09:50:00,47.29,47.51,46.01,46.96,1308100.0,44.8641,45.0728,43.6497,44.551,1308100.0
2010-07-27 10:00:00,46.94,47.06,46.67,46.68,1022400.0,44.532,44.6459,44.2759,44.2854,1022400.0
2010-07-27 10:10:00,46.68,46.7,46.32,46.5,819000.0,44.2854,44.3044,43.9438,44.1146,819000.0
2010-07-27 10:20:00,46.5,47.27,46.45,47.23,854900.0,44.1146,44.8451,44.0672,44.8072,854900.0
2010-07-27 10:30:00,47.22,47.23,46.9,46.91,604400.0,44.7977,44.8072,44.4941,44.5036,604400.0
2010-07-27 10:40:00,46.9,46.97,46.49,46.54,596200.0,44.4941,44.5605,44.1051,44.1526,596200.0
2010-07-27 10:50:00,46.54,46.67,46.48,46.51,737700.0,44.1526,44.2759,44.0956,44.1241,737700.0
2010-07-27 11:00:00,46.51,46.56,46.2,46.25,766700.0,44.1241,44.1715,43.83,43.8774,766700.0
2010-07-27 11:10:00,46.25,46.45,46.22,46.37,803900.0,43.8774,44.0672,43.849,43.9913,803900.0
2010-07-27 11:20:00,46.38,46.86,46.32,46.45,391400.0,44.0008,44.4561,43.9438,44.0672,391400.0
2010-07-27 11:30:00,46.45,46.51,46.35,46.48,325700.0,44.0672,44.1241,43.9723,44.0956,325700.0
2010-07-27 11:40:00,46.48,46.65,46.48,46.51,381000.0,44.0956,44.2569,44.0956,44.1241,381000.0
2010-07-27 11:50:00,46.51,46.56,46.26,46.28,391600.0,44.1241,44.1715,43.8869,43.9059,391600.0
2010-07-27 12:00:00,46.28,46.32,46.1,46.12,315900.0,43.9059,43.9438,43.7351,43.7541,315900.0
2010-07-27 12:10:00,46.11,46.43,45.95,46.4,474200.0,43.7446,44.0482,43.5928,44.0197,474200.0
2010-07-27 12:20:00,46.4,46.48,46.34,46.39,606400.0,44.0197,44.0956,43.9628,44.0103,606400.0
2010-07-27 12:30:00,46.39,46.4,46.17,46.2,263300.0,44.0103,44.0197,43.8015,43.83,263300.0
2010-07-27 12:40:00,46.19,46.34,46.03,46.29,303000.0,43.8205,43.9628,43.6687,43.9154,303000.0
2010-07-27 12:50:00,46.29,46.4,46.26,46.36,108200.0,43.9154,44.0197,43.8869,43.9818,108200.0
2010-07-27 13:00:00,46.36,46.48,46.35,46.4,158300.0,43.9818,44.0956,43.9723,44.0197,158300.0
2010-07-27 13:10:00,46.4,46.44,46.35,46.41,133000.0,44.0197,44.0577,43.9723,44.0292,133000.0
2010-07-27 13:20:00,46.41,46.48,46.39,46.4,140100.0,44.0292,44.0956,44.0103,44.0197,140100.0
2010-07-27 13:30:00,46.4,46.45,46.38,46.45,180700.0,44.0197,44.0672,44.0008,44.0672,180700.0
2010-07-27 13:40:00,46.45,46.53,46.39,46.43,158300.0,44.0672,44.1431,44.0103,44.0482,158300.0
2010-07-27 13:50:00,46.43,46.45,46.28,46.28,118200.0,44.0482,44.0672,43.9059,43.9059,118200.0
2010-07-27 14:00:00,46.28,46.57,46.27,46.53,173500.0,43.9059,44.181,43.8964,44.1431,173500.0
2010-07-27 14:10:00,46.53,46.77,46.44,46.68,409400.0,44.1431,44.3708,44.0577,44.2854,409400.0
2010-07-27 14:20:00,46.67,46.8,46.61,46.74,341400.0,44.2759,44.3992,44.219,44.3423,341400.0
2010-07-27 14:30:00,46.75,46.76,46.65,46.68,239100.0,44.3518,44.3613,44.2569,44.2854,239100.0
2010-07-27 14:40:00,46.69,46.72,46.5,46.71,185300.0,44.2949,44.3233,44.1146,44.3138,185300.0
2010-07-27 14:50:00,46.71,46.72,46.52,46.53,263000.0,44.3138,44.3233,44.1336,44.1431,263000.0
2010-07-27 15:00:00,46.53,46.65,46.53,46.64,157000.0,44.1431,44.2569,44.1431,44.2474,157000.0
2010-07-27 15:10:00,46.63,46.7,46.63,46.64,281300.0,44.2379,44.3044,44.2379,44.2474,281300.0
2010-07-27 15:20:00,46.63,46.78,46.63,46.78,331400.0,44.2379,44.3802,44.2379,44.3802,331400.0
2010-07-27 15:30:00,46.78,46.86,46.62,46.65,634700.0,44.3802,44.4561,44.2285,44.2569,634700.0
2010-07-27 15:40:00,46.66,46.66,46.42,46.49,507900.0,44.2664,44.2664,44.0387,44.1051,507900.0
2010-07-27 15:50:00,46.49,46.52,46.11,46.2,999200.0,44.1051,44.1336,43.7446,43.83,999200.0
2010-07-28 09:30:00,46.37,46.71,46.27,46.69,371800.0,43.9913,44.3138,43.8964,44.2949,371800.0
2010-07-28 09:40:00,46.69,46.69,46.01,46.28,409200.0,44.2949,44.2949,43.6497,43.9059,409200.0
2010-07-28 09:50:00,46.28,46.32,46.08,46.32,249800.0,43.9059,43.9438,43.7162,43.9438,249800.0
2010-07-28 10:00:00,46.32,46.44,46.09,46.11,223800.0,43.9438,44.0577,43.7256,43.7446,223800.0
2010-07-28 10:10:00,46.1,46.15,46.02,46.04,184000.0,43.7351,43.7826,43.6592,43.6782,184000.0
2010-07-28 10:20:00,46.04,46.04,45.83,45.94,317300.0,43.6782,43.6782,43.479,43.5833,317300.0
2010-07-28 10:30:00,45.95,45.97,45.87,45.89,291700.0,43.5928,43.6118,43.5169,43.5359,291700.0
2010-07-28 10:40:00,45.9,46.0,45.88,45.92,355200.0,43.5454,43.6403,43.5264,43.5644,355200.0
2010-07-28 10:50:00,45.92,46.19,45.89,46.16,343400.0,43.5644,43.8205,43.5359,43.7921,343400.0
2010-07-28 11:00:00,46.17,46.24,46.1,46.15,317300.0,43.8015,43.868,43.7351,43.7826,317300.0
2010-07-28 11:10:00,46.15,46.35,46.14,46.33,180700.0,43.7826,43.9723,43.7731,43.9533,180700.0
2010-07-28 11:20:00,46.33,46.42,46.28,46.32,140200.0,43.9533,44.0387,43.9059,43.9438,140200.0
2010-07-28 11:30:00,46.31,46.35,46.27,46.3,80900.0,43.9344,43.9723,43.8964,43.9249,80900.0
2010-07-28 11:40:00,46.3,46.31,46.13,46.23,105500.0,43.9249,43.9344,43.7636,43.8585,105500.0
2010-07-28 11:50:00,46.23,46.42,46.23,46.4,125300.0,43.8585,44.0387,43.8585,44.0197,125300.0
2010-07-28 12:00:00,46.39,46.39,46.27,46.32,84700.0,44.0103,44.0103,43.8964,43.9438,84700.0
2010-07-28 12:10:00,46.31,46.44,46.31,46.43,52400.0,43.9344,44.0577,43.9344,44.0482,52400.0
2010-07-28 12:20:00,46.43,46.44,46.29,46.29,109100.0,44.0482,44.0577,43.9154,43.9154,109100.0
2010-07-28 12:30:00,46.29,46.34,46.26,46.29,73200.0,43.9154,43.9628,43.8869,43.9154,73200.0
2010-07-28 12:40:00,46.3,46.31,46.21,46.22,109400.0,43.9249,43.9344,43.8395,43.849,109400.0
2010-07-28 12:50:00,46.23,46.27,46.22,46.27,106900.0,43.8585,43.8964,43.849,43.8964,106900.0
2010-07-28 13:00:00,46.27,46.27,46.23,46.26,111900.0,43.8964,43.8964,43.8585,43.8869,111900.0
2010-07-28 13:10:00,46.26,46.29,46.23,46.26,167900.0,43.8869,43.9154,43.8585,43.8869,167900.0
2010-07-28 13:20:00,46.27,46.28,46.23,46.26,100600.0,43.8964,43.9059,43.8585,43.8869,100600.0
2010-07-28 13:30:00,46.27,46.27,46.19,46.2,83400.0,43.8964,43.8964,43.8205,43.83,83400.0
2010-07-28 13:40:00,46.19,46.29,46.17,46.27,98100.0,43.8205,43.9154,43.8015,43.8964,98100.0
2010-07-28 13:50:00,46.28,46.28,46.18,46.21,157900.0,43.9059,43.9059,43.811,43.8395,157900.0
2010-07-28 14:00:00,46.2,46.26,46.18,46.23,83200.0,43.83,43.8869,43.811,43.8585,83200.0
2010-07-28 14:10:00,46.22,46.24,46.02,46.03,194600.0,43.849,43.868,43.6592,43.6687,194600.0
2010-07-28 14:20:00,46.01,46.04,45.98,46.01,247200.0,43.6497,43.6782,43.6213,43.6497,247200.0
2010-07-28 14:30:00,46.01,46.03,45.99,45.99,110500.0,43.6497,43.6687,43.6308,43.6308,110500.0
2010-07-28 14:40:00,46.0,46.03,45.99,46.0,87900.0,43.6403,43.6687,43.6308,43.6403,87900.0
2010-07-28 14:50:00,46.01,46.08,46.01,46.01,87500.0,43.6497,43.7162,43.6497,43.6497,87500.0
2010-07-28 15:00:00,46.01,46.03,45.93,45.96,196600.0,43.6497,43.6687,43.5739,43.6023,196600.0
2010-07-28 15:10:00,45.96,46.02,45.94,46.0,210200.0,43.6023,43.6592,43.5833,43.6403,210200.0
2010-07-28 15:20:00,45.99,46.03,45.96,45.96,218800.0,43.6308,43.6687,43.6023,43.6023,218800.0
2010-07-28 15:30:00,45.97,46.0,45.92,45.95,283500.0,43.6118,43.6403,43.5644,43.5928,283500.0
2010-07-28 15:40:00,45.96,46.01,45.95,45.98,504400.0,43.6023,43.6497,43.5928,43.6213,504400.0
2010-07-28 15:50:00,45.98,46.0,45.89,45.99,697300.0,43.6213,43.6403,43.5359,43.6308,697300.0
2010-07-29 09:30:00,46.12,46.22,45.88,45.9,172900.0,43.7541,43.849,43.5264,43.5454,172900.0
2010-07-29 09:40:00,45.91,45.95,45.58,45.59,121300.0,43.5549,43.5928,43.2418,43.2513,121300.0
2010-07-29 09:50:00,45.59,45.63,44.98,45.25,871300.0,43.2513,43.2892,42.6726,42.9287,871300.0
2010-07-29 10:00:00,45.25,45.46,45.17,45.24,329800.0,42.9287,43.128,42.8528,42.9192,329800.0
2010-07-29 10:10:00,45.24,45.39,45.18,45.25,344400.0,42.9192,43.0616,42.8623,42.9287,344400.0
2010-07-29 10:20:00,45.25,45.25,45.0,45.11,238000.0,42.9287,42.9287,42.6916,42.7959,238000.0
2010-07-29 10:30:00,45.1,45.11,45.0,45.02,204700.0,42.7864,42.7959,42.6916,42.7105,204700.0
2010-07-29 10:40:00,45.03,45.24,45.0,45.21,174700.0,42.72,42.9192,42.6916,42.8908,174700.0
2010-07-29 10:50:00,45.21,45.22,45.02,45.1,388200.0,42.8908,42.9003,42.7105,42.7864,388200.0
2010-07-29 11:00:00,45.1,45.23,45.04,45.1,132000.0,42.7864,42.9098,42.7295,42.7864,132000.0
2010-07-29 11:10:00,45.11,45.22,45.09,45.09,106100.0,42.7959,42.9003,42.7769,42.7769,106100.0
2010-07-29 11:20:00,45.09,45.11,44.98,44.99,473000.0,42.7769,42.7959,42.6726,42.6821,473000.0
2010-07-29 11:30:00,44.99,45.03,44.97,45.0,273500.0,42.6821,42.72,42.6631,42.6916,273500.0
2010-07-29 11:40:00,45.01,45.02,44.98,44.99,180400.0,42.701,42.7105,42.6726,42.6821,180400.0
2010-07-29 11:50:00,45.0,45.05,44.97,44.99,221500.0,42.6916,42.739,42.6631,42.6821,221500.0
2010-07-29 12:00:00,44.99,45.05,44.91,45.0,368200.0,42.6821,42.739,42.6062,42.6916,368200.0
2010-07-29 12:10:00,45.0,45.03,44.94,45.0,105300.0,42.6916,42.72,42.6346,42.6916,105300.0
2010-07-29 12:20:00,45.0,45.01,44.97,45.0,127400.0,42.6916,42.701,42.6631,42.6916,127400.0
2010-07-29 12:30:00,45.01,45.01,44.96,44.98,130300.0,42.701,42.701,42.6536,42.6726,130300.0
2010-07-29 12:40:00,44.99,45.01,44.96,44.99,123500.0,42.6821,42.701,42.6536,42.6821,123500.0
2010-07-29 12:50:00,44.99,45.03,44.98,45.01,131700.0,42.6821,42.72,42.6726,42.701,131700.0
2010-07-29 13:00:00,45.0,45.02,44.99,45.01,117800.0,42.6916,42.7105,42.6821,42.701,117800.0
2010-07-29 13:10:00,45.0,45.01,44.97,44.98,187300.0,42.6916,42.701,42.6631,42.6726,187300.0
2010-07-29 13:20:00,44.98,45.01,44.98,45.0,134100.0,42.6726,42.701,42.6726,42.6916,134100.0
2010-07-29 13:30:00,44.99,45.0,44.98,44.98,201700.0,42.6821,42.6916,42.6726,42.6726,201700.0
2010-07-29 13:40:00,44.99,44.99,44.84,44.88,297100.0,42.6821,42.6821,42.5398,42.5777,297100.0
2010-07-29 13:50:00,44.88,44.98,44.84,44.98,214200.0,42.5777,42.6726,42.5398,42.6726,214200.0
2010-07-29 14:00:00,44.98,45.01,44.92,44.96,162700.0,42.6726,42.701,42.6157,42.6536,162700.0
2010-07-29 14:10:00,44.96,45.01,44.95,45.0,137300.0,42.6536,42.701,42.6441,42.6916,137300.0
2010-07-29 14:20:00,45.0,45.09,45.0,45.05,124600.0,42.6916,42.7769,42.6916,42.739,124600.0
2010-07-29 14:30:00,45.06,45.1,45.0,45.08,111000.0,42.7485,42.7864,42.6916,42.7675,111000.0
2010-07-29 14:40:00,45.08,45.2,45.08,45.16,149300.0,42.7675,42.8813,42.7675,42.8434,149300.0
2010-07-29 14:50:00,45.15,45.18,45.09,45.12,162800.0,42.8339,42.8623,42.7769,42.8054,162800.0
2010-07-29 15:00:00,45.13,45.14,45.02,45.04,144900.0,42.8149,42.8244,42.7105,42.7295,144900.0
2010-07-29 15:10:00,45.04,45.15,45.03,45.12,127900.0,42.7295,42.8339,42.72,42.8054,127900.0
2010-07-29 15:20:00,45.12,45.13,45.02,45.05,203700.0,42.8054,42.8149,42.7105,42.739,203700.0
2010-07-29 15:30:00,45.05,45.14,44.99,45.08,412600.0,42.739,42.8244,42.6821,42.7675,412600.0
2010-07-29 15:40:00,45.08,45.08,44.99,45.0,423100.0,42.7675,42.7675,42.6821,42.6916,423100.0
2010-07-29 15:50:00,45.01,45.08,44.97,44.98,472200.0,42.701,42.7675,42.6631,42.6726,472200.0
2010-07-30 09:30:00,44.67,44.88,44.56,44.78,230000.0,42.3785,42.5777,42.2741,42.4828,230000.0
2010-07-30 09:40:00,44.76,45.08,44.75,44.77,316500.0,42.4639,42.7675,42.4544,42.4734,316500.0
2010-07-30 09:50:00,44.8,44.88,44.68,44.76,409500.0,42.5018,42.5777,42.388,42.4639,409500.0
2010-07-30 10:00:00,44.77,44.9,44.72,44.8,283800.0,42.4734,42.5967,42.4259,42.5018,283800.0
2010-07-30 10:10:00,44.8,44.95,44.76,44.87,178700.0,42.5018,42.6441,42.4639,42.5682,178700.0
2010-07-30 10:20:00,44.87,44.99,44.86,44.96,331900.0,42.5682,42.6821,42.5587,42.6536,331900.0
2010-07-30 10:30:00,44.96,45.11,44.96,45.02,282400.0,42.6536,42.7959,42.6536,42.7105,282400.0
2010-07-30 10:40:00,45.02,45.25,44.99,45.23,105600.0,42.7105,42.9287,42.6821,42.9098,105600.0
2010-07-30 10:50:00,45.23,45.25,45.07,45.11,117100.0,42.9098,42.9287,42.758,42.7959,117100.0
2010-07-30 11:00:00,45.11,45.16,45.06,45.14,72600.0,42.7959,42.8434,42.7485,42.8244,72600.0
2010-07-30 11:10:00,45.14,45.15,44.99,45.0,199500.0,42.8244,42.8339,42.6821,42.6916,199500.0
2010-07-30 11:20:00,45.01,45.03,44.97,45.0,331400.0,42.701,42.72,42.6631,42.6916,331400.0
2010-07-30 11:30:00,45.01,45.03,44.96,45.01,308000.0,42.701,42.72,42.6536,42.701,308000.0
2010-07-30 11:40:00,45.0,45.03,44.97,45.0,150000.0,42.6916,42.72,42.6631,42.6916,150000.0
2010-07-30 11:50:00,45.0,45.03,44.98,45.01,141300.0,42.6916,42.72,42.6726,42.701,141300.0
2010-07-30 12:00:00,45.03,45.08,45.02,45.03,116000.0,42.72,42.7675,42.7105,42.72,116000.0
2010-07-30 12:10:00,45.02,45.07,44.98,45.05,86600.0,42.7105,42.758,42.6726,42.739,86600.0
2010-07-30 12:20:00,45.04,45.08,45.03,45.04,89100.0,42.7295,42.7675,42.72,42.7295,89100.0
2010-07-30 12:30:00,45.04,45.05,45.0,45.04,68500.0,42.7295,42.739,42.6916,42.7295,68500.0
2010-07-30 12:40:00,45.04,45.08,45.03,45.03,43000.0,42.7295,42.7675,42.72,42.72,43000.0
2010-07-30 12:50:00,45.04,45.09,45.01,45.02,54400.0,42.7295,42.7769,42.701,42.7105,54400.0
2010-07-30 13:00:00,45.03,45.06,45.02,45.02,35900.0,42.72,42.7485,42.7105,42.7105,35900.0
2010-07-30 13:10:00,45.01,45.02,44.95,45.02,135300.0,42.701,42.7105,42.6441,42.7105,135300.0
2010-07-30 13:20:00,45.01,45.02,44.99,45.0,58200.0,42.701,42.7105,42.6821,42.6916,58200.0
2010-07-30 13:30:00,45.0,45.02,44.98,45.02,56400.0,42.6916,42.7105,42.6726,42.7105,56400.0
2010-07-30 13:40:00,45.01,45.08,45.01,45.06,54800.0,42.701,42.7675,42.701,42.7485,54800.0
2010-07-30 13:50:00,45.06,45.06,44.94,44.95,129300.0,42.7485,42.7485,42.6346,42.6441,129300.0
2010-07-30 14:00:00,44.95,45.0,44.94,44.99,103900.0,42.6441,42.6916,42.6346,42.6821,103900.0
2010-07-30 14:10:00,45.0,45.02,44.98,45.0,150300.0,42.6916,42.7105,42.6726,42.6916,150300.0
2010-07-30 14:20:00,45.0,45.0,44.95,44.99,124800.0,42.6916,42.6916,42.6441,42.6821,124800.0
2010-07-30 14:30:00,44.99,45.0,44.95,44.96,125700.0,42.6821,42.6916,42.6441,42.6536,125700.0
2010-07-30 14:40:00,44.96,45.05,44.96,45.0,137400.0,42.6536,42.739,42.6536,42.6916,137400.0
2010-07-30 14:50:00,44.99,45.03,44.97,44.98,127000.0,42.6821,42.72,42.6631,42.6726,127000.0
2010-07-30 15:00:00,44.99,45.02,44.98,45.02,428300.0,42.6821,42.7105,42.6726,42.7105,428300.0
2010-07-30 15:10:00,45.01,45.04,44.98,44.99,337700.0,42.701,42.7295,42.6726,42.6821,337700.0
2010-07-30 15:20:00,45.0,45.1,44.99,45.02,469300.0,42.6916,42.7864,42.6821,42.7105,469300.0
2010-07-30 15:30:00,45.03,45.05,44.95,44.97,388900.0,42.72,42.739,42.6441,42.6631,388900.0
2010-07-30 15:40:00,44.96,45.05,44.96,44.99,365000.0,42.6536,42.739,42.6536,42.6821,365000.0
2010-07-30 15:50:00,44.99,45.01,44.85,44.86,435800.0,42.6821,42.701,42.5493,42.5587,435800.0
2010-08-02 09:30:00,45.39,45.73,45.2,45.35,319800.0,43.0616,43.3841,42.8813,43.0236,319800.0
2010-08-02 09:40:00,45.35,45.38,45.0,45.03,316300.0,43.0236,43.0521,42.6916,42.72,316300.0
2010-08-02 09:50:00,45.04,45.3,45.0,45.22,190900.0,42.7295,42.9762,42.6916,42.9003,190900.0
2010-08-02 10:00:00,45.22,45.36,45.2,45.21,416300.0,42.9003,43.0331,42.8813,42.8908,416300.0
2010-08-02 10:10:00,45.22,45.45,45.16,45.43,141600.0,42.9003,43.1185,42.8434,43.0995,141600.0
2010-08-02 10:20:00,45.43,45.48,45.25,45.25,238900.0,43.0995,43.1469,42.9287,42.9287,238900.0
2010-08-02 10:30:00,45.25,45.33,45.25,45.31,163500.0,42.9287,43.0046,42.9287,42.9857,163500.0
2010-08-02 10:40:00,45.29,45.39,45.25,45.28,168400.0,42.9667,43.0616,42.9287,42.9572,168400.0
2010-08-02 10:50:00,45.29,45.42,45.26,45.36,232300.0,42.9667,43.09,42.9382,43.0331,232300.0
2010-08-02 11:00:00,45.36,45.36,45.3,45.31,49800.0,43.0331,43.0331,42.9762,42.9857,49800.0
2010-08-02 11:10:00,45.31,45.33,45.26,45.32,43600.0,42.9857,43.0046,42.9382,42.9951,43600.0
2010-08-02 11:20:00,45.3,45.34,45.24,45.25,41700.0,42.9762,43.0141,42.9192,42.9287,41700.0
2010-08-02 11:30:00,45.25,45.3,45.12,45.12,186900.0,42.9287,42.9762,42.8054,42.8054,186900.0
2010-08-02 11:40:00,45.12,45.15,45.1,45.1,49000.0,42.8054,42.8339,42.7864,42.7864,49000.0
2010-08-02 11:50:00,45.11,45.14,45.06,45.07,94400.0,42.7959,42.8244,42.7485,42.758,94400.0
2010-08-02 12:00:00,45.06,45.11,44.99,44.99,294300.0,42.7485,42.7959,42.6821,42.6821,294300.0
2010-08-02 12:10:00,45.0,45.01,44.98,44.99,416000.0,42.6916,42.701,42.6726,42.6821,416000.0
2010-08-02 12:20:00,44.99,45.01,44.98,45.0,159600.0,42.6821,42.701,42.6726,42.6916,159600.0
2010-08-02 12:30:00,45.0,45.02,44.98,44.99,186500.0,42.6916,42.7105,42.6726,42.6821,186500.0
2010-08-02 12:40:00,44.99,45.01,44.94,44.98,147900.0,42.6821,42.701,42.6346,42.6726,147900.0
2010-08-02 12:50:00,44.99,45.05,44.97,45.01,135300.0,42.6821,42.739,42.6631,42.701,135300.0
2010-08-02 13:00:00,45.02,45.02,44.99,44.99,218400.0,42.7105,42.7105,42.6821,42.6821,218400.0
2010-08-02 13:10:00,45.0,45.05,44.99,44.99,317200.0,42.6916,42.739,42.6821,42.6821,317200.0
2010-08-02 13:20:00,45.0,45.03,44.99,45.0,100300.0,42.6916,42.72,42.6821,42.6916,100300.0
2010-08-02 13:30:00,45.0,45.05,44.99,45.0,141900.0,42.6916,42.739,42.6821,42.6916,141900.0
2010-08-02 13:40:00,45.0,45.02,44.99,45.01,83500.0,42.6916,42.7105,42.6821,42.701,83500.0
2010-08-02 13:50:00,45.01,45.06,45.0,45.0,197300.0,42.701,42.7485,42.6916,42.6916,197300.0
2010-08-02 14:00:00,45.01,45.05,44.95,45.03,587200.0,42.701,42.739,42.6441,42.72,587200.0
2010-08-02 14:10:00,45.04,45.07,44.9,44.94,238300.0,42.7295,42.758,42.5967,42.6346,238300.0
2010-08-02 14:20:00,44.93,44.97,44.88,44.88,202200.0,42.6252,42.6631,42.5777,42.5777,202200.0
2010-08-02 14:30:00,44.89,44.97,44.88,44.9,274200.0,42.5872,42.6631,42.5777,42.5967,274200.0
2010-08-02 14:40:00,44.91,45.03,44.89,44.99,170900.0,42.6062,42.72,42.5872,42.6821,170900.0
2010-08-02 14:50:00,45.0,45.06,44.98,45.0,156400.0,42.6916,42.7485,42.6726,42.6916,156400.0
2010-08-02 15:00:00,45.01,45.04,44.99,45.03,210800.0,42.701,42.7295,42.6821,42.72,210800.0
2010-08-02 15:10:00,45.03,45.06,45.0,45.04,238500.0,42.72,42.7485,42.6916,42.7295,238500.0
2010-08-02 15:20:00,45.04,45.06,45.01,45.03,264400.0,42.7295,42.7485,42.701,42.72,264400.0
2010-08-02 15:30:00,45.03,45.06,45.0,45.0,368100.0,42.72,42.7485,42.6916,42.6916,368100.0
2010-08-02 15:40:00,45.0,45.05,44.99,45.01,495600.0,42.6916,42.739,42.6821,42.701,495600.0
2010-08-02 15:50:00,45.0,45.05,44.99,45.03,563700.0,42.6916,42.739,42.6821,42.72,563700.0
2010-08-03 09:30:00,44.93,45.08,44.88,44.98,207300.0,42.6252,42.7675,42.5777,42.6726,207300.0
2010-08-03 09:40:00,44.98,45.04,44.93,44.93,222400.0,42.6726,42.7295,42.6252,42.6252,222400.0
2010-08-03 09:50:00,44.92,44.93,44.66,44.76,283900.0,42.6157,42.6252,42.369,42.4639,283900.0
2010-08-03 10:00:00,44.76,44.92,44.62,44.85,229600.0,42.4639,42.6157,42.3311,42.5493,229600.0
2010-08-03 10:10:00,44.85,44.86,44.6,44.66,215100.0,42.5493,42.5587,42.3121,42.369,215100.0
2010-08-03 10:20:00,44.66,44.76,44.66,44.72,106600.0,42.369,42.4639,42.369,42.4259,106600.0
2010-08-03 10:30:00,44.73,44.74,44.53,44.6,232600.0,42.4354,42.4449,42.2457,42.3121,232600.0
2010-08-03 10:40:00,44.59,44.76,44.56,44.75,196900.0,42.3026,42.4639,42.2741,42.4544,196900.0
2010-08-03 10:50:00,44.76,44.8,44.72,44.74,400900.0,42.4639,42.5018,42.4259,42.4449,400900.0
2010-08-03 11:00:00,44.75,44.75,44.57,44.69,114800.0,42.4544,42.4544,42.2836,42.3975,114800.0
2010-08-03 11:10:00,44.69,44.81,44.67,44.72,127600.0,42.3975,42.5113,42.3785,42.4259,127600.0
2010-08-03 11:20:00,44.73,44.94,44.72,44.94,124900.0,42.4354,42.6346,42.4259,42.6346,124900.0
2010-08-03 11:30:00,44.93,45.0,44.92,44.96,104300.0,42.6252,42.6916,42.6157,42.6536,104300.0
2010-08-03 11:40:00,44.96,45.0,44.79,44.79,118400.0,42.6536,42.6916,42.4923,42.4923,118400.0
2010-08-03 11:50:00,44.8,44.8,44.72,44.72,175800.0,42.5018,42.5018,42.4259,42.4259,175800.0
2010-08-03 12:00:00,44.72,44.73,44.6,44.6,104500.0,42.4259,42.4354,42.3121,42.3121,104500.0
2010-08-03 12:10:00,44.61,44.65,44.44,44.44,189100.0,42.3216,42.3595,42.1603,42.1603,189100.0
2010-08-03 12:20:00,44.44,44.51,44.42,44.5,154900.0,42.1603,42.2267,42.1413,42.2172,154900.0
2010-08-03 12:30:00,44.5,44.69,44.48,44.68,118600.0,42.2172,42.3975,42.1982,42.388,118600.0
2010-08-03 12:40:00,44.7,44.71,44.6,44.62,90700.0,42.407,42.4164,42.3121,42.3311,90700.0
2010-08-03 12:50:00,44.62,44.67,44.61,44.64,124300.0,42.3311,42.3785,42.3216,42.35,124300.0
2010-08-03 13:00:00,44.64,44.65,44.32,44.4,214500.0,42.35,42.3595,42.0464,42.1223,214500.0
2010-08-03 13:10:00,44.39,44.49,44.39,44.46,131300.0,42.1129,42.2077,42.1129,42.1793,131300.0
2010-08-03 13:20:00,44.46,44.46,44.35,44.4,151800.0,42.1793,42.1793,42.0749,42.1223,151800.0
2010-08-03 13:30:00,44.43,44.59,44.42,44.58,171000.0,42.1508,42.3026,42.1413,42.2931,171000.0
2010-08-03 13:40:00,44.57,44.6,44.41,44.41,155900.0,42.2836,42.3121,42.1318,42.1318,155900.0
2010-08-03 13:50:00,44.42,44.6,44.37,44.58,170000.0,42.1413,42.3121,42.0939,42.2931,170000.0
2010-08-03 14:00:00,44.58,44.61,44.46,44.52,193200.0,42.2931,42.3216,42.1793,42.2362,193200.0
2010-08-03 14:10:00,44.52,44.55,44.46,44.47,133900.0,42.2362,42.2646,42.1793,42.1887,133900.0
2010-08-03 14:20:00,44.47,44.51,44.35,44.39,216100.0,42.1887,42.2267,42.0749,42.1129,216100.0
2010-08-03 14:30:00,44.39,44.45,44.31,44.35,188900.0,42.1129,42.1698,42.037,42.0749,188900.0
2010-08-03 14:40:00,44.35,44.35,44.27,44.3,215100.0,42.0749,42.0749,41.999,42.0275,215100.0
2010-08-03 14:50:00,44.3,44.37,44.25,44.37,187500.0,42.0275,42.0939,41.98,42.0939,187500.0
2010-08-03 15:00:00,44.38,44.47,44.34,44.39,210100.0,42.1034,42.1887,42.0654,42.1129,210100.0
2010-08-03 15:10:00,44.39,44.49,44.39,44.42,193700.0,42.1129,42.2077,42.1129,42.1413,193700.0
2010-08-03 15:20:00,44.42,44.42,44.36,44.39,239000.0,42.1413,42.1413,42.0844,42.1129,239000.0
2010-08-03 15:30:00,44.4,44.4,44.37,44.4,292400.0,42.1223,42.1223,42.0939,42.1223,292400.0
2010-08-03 15:40:00,44.4,44.42,44.33,44.38,450100.0,42.1223,42.1413,42.0559,42.1034,450100.0
2010-08-03 15:50:00,44.37,44.55,44.35,44.54,932300.0,42.0939,42.2646,42.0749,42.2552,932300.0
2010-08-04 09:30:00,44.54,44.89,44.53,44.71,295600.0,42.2552,42.5872,42.2457,42.4164,295600.0
2010-08-04 09:40:00,44.68,44.83,44.57,44.78,340700.0,42.388,42.5303,42.2836,42.4828,340700.0
2010-08-04 09:50:00,44.77,44.85,44.64,44.75,507500.0,42.4734,42.5493,42.35,42.4544,507500.0
2010-08-04 10:00:00,44.75,44.92,44.7,44.72,182000.0,42.4544,42.6157,42.407,42.4259,182000.0
2010-08-04 10:10:00,44.72,44.73,44.57,44.6,428200.0,42.4259,42.4354,42.2836,42.3121,428200.0
2010-08-04 10:20:00,44.6,44.72,44.59,44.68,324900.0,42.3121,42.4259,42.3026,42.388,324900.0
2010-08-04 10:30:00,44.69,44.81,44.66,44.81,74700.0,42.3975,42.5113,42.369,42.5113,74700.0
2010-08-04 10:40:00,44.8,44.93,44.73,44.89,58400.0,42.5018,42.6252,42.4354,42.5872,58400.0
2010-08-04 10:50:00,44.89,44.95,44.82,44.91,105400.0,42.5872,42.6441,42.5208,42.6062,105400.0
2010-08-04 11:00:00,44.91,45.03,44.9,45.01,83800.0,42.6062,42.72,42.5967,42.701,83800.0
2010-08-04 11:10:00,45.0,45.04,44.99,45.0,96300.0,42.6916,42.7295,42.6821,42.6916,96300.0
2010-08-04 11:20:00,45.01,45.08,45.0,45.08,67600.0,42.701,42.7675,42.6916,42.7675,67600.0
2010-08-04 11:30:00,45.08,45.09,45.03,45.06,138800.0,42.7675,42.7769,42.72,42.7485,138800.0
2010-08-04 11:40:00,45.06,45.16,45.05,45.12,72300.0,42.7485,42.8434,42.739,42.8054,72300.0
2010-08-04 11:50:00,45.13,45.21,45.13,45.19,81300.0,42.8149,42.8908,42.8149,42.8718,81300.0
2010-08-04 12:00:00,45.19,45.2,45.17,45.19,73600.0,42.8718,42.8813,42.8528,42.8718,73600.0
2010-08-04 12:10:00,45.19,45.29,45.19,45.28,64400.0,42.8718,42.9667,42.8718,42.9572,64400.0
2010-08-04 12:20:00,45.29,45.37,45.27,45.27,60500.0,42.9667,43.0426,42.9477,42.9477,60500.0
2010-08-04 12:30:00,45.27,45.3,45.23,45.24,50800.0,42.9477,42.9762,42.9098,42.9192,50800.0
2010-08-04 12:40:00,45.24,45.27,45.24,45.25,47000.0,42.9192,42.9477,42.9192,42.9287,47000.0
2010-08-04 12:50:00,45.25,45.28,45.23,45.26,60500.0,42.9287,42.9572,42.9098,42.9382,60500.0
2010-08-04 13:00:00,45.26,45.27,45.22,45.22,45700.0,42.9382,42.9477,42.9003,42.9003,45700.0
2010-08-04 13:10:00,45.22,45.24,45.19,45.19,65000.0,42.9003,42.9192,42.8718,42.8718,65000.0
2010-08-04 13:20:00,45.19,45.23,45.12,45.23,102200.0,42.8718,42.9098,42.8054,42.9098,102200.0
2010-08-04 13:30:00,45.23,45.3,45.18,45.25,100900.0,42.9098,42.9762,42.8623,42.9287,100900.0
2010-08-04 13:40:00,45.26,45.29,45.18,45.21,71900.0,42.9382,42.9667,42.8623,42.8908,71900.0
2010-08-04 13:50:00,45.21,45.27,45.19,45.21,55300.0,42.8908,42.9477,42.8718,42.8908,55300.0
2010-08-04 14:00:00,45.22,45.4,45.19,45.4,292700.0,42.9003,43.071,42.8718,43.071,292700.0
2010-08-04 14:10:00,45.4,45.51,45.37,45.46,168800.0,43.071,43.1754,43.0426,43.128,168800.0
2010-08-04 14:20:00,45.46,45.48,45.37,45.47,40000.0,43.128,43.1469,43.0426,43.1375,40000.0
2010-08-04 14:30:00,45.47,45.48,45.42,45.42,89600.0,43.1375,43.1469,43.09,43.09,89600.0
2010-08-04 14:40:00,45.43,45.49,45.42,45.49,85300.0,43.0995,43.1564,43.09,43.1564,85300.0
2010-08-04 14:50:00,45.48,45.55,45.44,45.53,196800.0,43.1469,43.2133,43.109,43.1944,196800.0
2010-08-04 15:00:00,45.53,45.61,45.49,45.6,202000.0,43.1944,43.2703,43.1564,43.2608,202000.0
2010-08-04 15:10:00,45.6,45.75,45.59,45.69,215000.0,43.2608,43.4031,43.2513,43.3462,215000.0
2010-08-04 15:20:00,45.69,45.78,45.68,45.76,94400.0,43.3462,43.4315,43.3367,43.4126,94400.0
2010-08-04 15:30:00,45.75,45.79,45.64,45.65,151300.0,43.4031,43.441,43.2987,43.3082,151300.0
2010-08-04 15:40:00,45.65,45.67,45.57,45.58,196400.0,43.3082,43.3272,43.2323,43.2418,196400.0
2010-08-04 15:50:00,45.58,45.58,45.45,45.46,541300.0,43.2418,43.2418,43.1185,43.128,541300.0
2010-08-05 09:30:00,45.14,45.39,45.02,45.16,63200.0,42.8244,43.0616,42.7105,42.8434,63200.0
2010-08-05 09:40:00,45.16,45.26,45.13,45.23,124700.0,42.8434,42.9382,42.8149,42.9098,124700.0
2010-08-05 09:50:00,45.23,45.38,45.23,45.31,113100.0,42.9098,43.0521,42.9098,42.9857,113100.0
2010-08-05 10:00:00,45.28,45.28,45.18,45.2,146900.0,42.9572,42.9572,42.8623,42.8813,146900.0
2010-08-05 10:10:00,45.2,45.26,45.18,45.2,153600.0,42.8813,42.9382,42.8623,42.8813,153600.0
2010-08-05 10:20:00,45.2,45.34,45.19,45.29,91500.0,42.8813,43.0141,42.8718,42.9667,91500.0
2010-08-05 10:30:00,45.29,45.3,45.21,45.29,83900.0,42.9667,42.9762,42.8908,42.9667,83900.0
2010-08-05 10:40:00,45.29,45.31,45.16,45.17,186700.0,42.9667,42.9857,42.8434,42.8528,186700.0
2010-08-05 10:50:00,45.17,45.18,45.0,45.01,66700.0,42.8528,42.8623,42.6916,42.701,66700.0
2010-08-05 11:00:00,45.01,45.07,44.99,45.04,73800.0,42.701,42.758,42.6821,42.7295,73800.0
2010-08-05 11:10:00,45.03,45.08,45.02,45.02,37300.0,42.72,42.7675,42.7105,42.7105,37300.0
2010-08-05 11:20:00,45.01,45.12,45.0,45.12,67600.0,42.701,42.8054,42.6916,42.8054,67600.0
2010-08-05 11:30:00,45.12,45.17,44.99,45.0,246200.0,42.8054,42.8528,42.6821,42.6916,246200.0
2010-08-05 11:40:00,45.0,45.15,44.99,44.99,55200.0,42.6916,42.8339,42.6821,42.6821,55200.0
2010-08-05 11:50:00,44.99,45.11,44.99,45.03,50400.0,42.6821,42.7959,42.6821,42.72,50400.0
2010-08-05 12:00:00,45.02,45.1,44.99,45.06,59800.0,42.7105,42.7864,42.6821,42.7485,59800.0
2010-08-05 12:10:00,45.07,45.11,45.0,45.01,74700.0,42.758,42.7959,42.6916,42.701,74700.0
2010-08-05 12:20:00,45.0,45.04,44.98,45.0,121500.0,42.6916,42.7295,42.6726,42.6916,121500.0
2010-08-05 12:30:00,45.0,45.03,44.99,45.0,108800.0,42.6916,42.72,42.6821,42.6916,108800.0
2010-08-05 12:40:00,45.0,45.01,44.94,44.95,108200.0,42.6916,42.701,42.6346,42.6441,108200.0
2010-08-05 12:50:00,44.95,44.99,44.93,44.96,76700.0,42.6441,42.6821,42.6252,42.6536,76700.0
2010-08-05 13:00:00,44.96,44.98,44.88,44.97,53500.0,42.6536,42.6726,42.5777,42.6631,53500.0
2010-08-05 13:10:00,44.96,44.99,44.91,44.96,52200.0,42.6536,42.6821,42.6062,42.6536,52200.0
2010-08-05 13:20:00,44.97,45.05,44.95,45.03,38700.0,42.6631,42.739,42.6441,42.72,38700.0
2010-08-05 13:30:00,45.01,45.03,44.97,44.97,39100.0,42.701,42.72,42.6631,42.6631,39100.0
2010-08-05 13:40:00,44.97,44.99,44.96,44.99,63500.0,42.6631,42.6821,42.6536,42.6821,63500.0
2010-08-05 13:50:00,44.98,45.01,44.93,44.94,82600.0,42.6726,42.701,42.6252,42.6346,82600.0
2010-08-05 14:00:00,44.95,44.98,44.95,44.95,66500.0,42.6441,42.6726,42.6441,42.6441,66500.0
2010-08-05 14:10:00,44.95,44.98,44.95,44.98,84800.0,42.6441,42.6726,42.6441,42.6726,84800.0
2010-08-05 14:20:00,44.97,45.11,44.97,45.08,178600.0,42.6631,42.7959,42.6631,42.7675,178600.0
2010-08-05 14:30:00,45.07,45.21,45.05,45.1,154500.0,42.758,42.8908,42.739,42.7864,154500.0
2010-08-05 14:40:00,45.1,45.14,45.07,45.13,88200.0,42.7864,42.8244,42.758,42.8149,88200.0
2010-08-05 14:50:00,45.14,45.14,45.07,45.07,124400.0,42.8244,42.8244,42.758,42.758,124400.0
2010-08-05 15:00:00,45.07,45.1,45.03,45.03,95700.0,42.758,42.7864,42.72,42.72,95700.0
2010-08-05 15:10:00,45.04,45.04,44.97,45.01,84200.0,42.7295,42.7295,42.6631,42.701,84200.0
2010-08-05 15:20:00,45.02,45.11,45.01,45.04,109000.0,42.7105,42.7959,42.701,42.7295,109000.0
2010-08-05 15:30:00,45.04,45.05,44.99,45.03,161700.0,42.7295,42.739,42.6821,42.72,161700.0
2010-08-05 15:40:00,45.02,45.03,44.96,44.96,182700.0,42.7105,42.72,42.6536,42.6536,182700.0
2010-08-05 15:50:00,44.97,45.03,44.91,45.02,374100.0,42.6631,42.72,42.6062,42.7105,374100.0
2010-08-06 09:30:00,44.8,45.04,44.73,44.96,92300.0,42.5018,42.7295,42.4354,42.6536,92300.0
2010-08-06 09:40:00,44.98,45.2,44.98,45.19,64700.0,42.6726,42.8813,42.6726,42.8718,64700.0
2010-08-06 09:50:00,45.18,45.38,45.17,45.36,71800.0,42.8623,43.0521,42.8528,43.0331,71800.0
2010-08-06 10:00:00,45.36,45.39,45.22,45.3,79300.0,43.0331,43.0616,42.9003,42.9762,79300.0
2010-08-06 10:10:00,45.3,45.37,45.26,45.33,105200.0,42.9762,43.0426,42.9382,43.0046,105200.0
2010-08-06 10:20:00,45.32,45.33,45.15,45.24,36400.0,42.9951,43.0046,42.8339,42.9192,36400.0
2010-08-06 10:30:00,45.24,45.38,45.18,45.19,67100.0,42.9192,43.0521,42.8623,42.8718,67100.0
2010-08-06 10:40:00,45.18,45.18,44.87,44.9,111200.0,42.8623,42.8623,42.5682,42.5967,111200.0
2010-08-06 10:50:00,44.89,45.0,44.81,44.85,100700.0,42.5872,42.6916,42.5113,42.5493,100700.0
2010-08-06 11:00:00,44.83,44.83,44.61,44.66,132000.0,42.5303,42.5303,42.3216,42.369,132000.0
2010-08-06 11:10:00,44.67,44.94,44.66,44.86,37300.0,42.3785,42.6346,42.369,42.5587,37300.0
2010-08-06 11:20:00,44.85,44.95,44.83,44.91,39900.0,42.5493,42.6441,42.5303,42.6062,39900.0
2010-08-06 11:30:00,44.9,44.95,44.85,44.94,34600.0,42.5967,42.6441,42.5493,42.6346,34600.0
2010-08-06 11:40:00,44.96,45.01,44.9,44.98,32900.0,42.6536,42.701,42.5967,42.6726,32900.0
2010-08-06 11:50:00,44.98,45.01,44.92,44.92,23500.0,42.6726,42.701,42.6157,42.6157,23500.0
2010-08-06 12:00:00,44.92,44.95,44.86,44.95,20100.0,42.6157,42.6441,42.5587,42.6441,20100.0
2010-08-06 12:10:00,44.95,44.97,44.89,44.95,42400.0,42.6441,42.6631,42.5872,42.6441,42400.0
2010-08-06 12:20:00,44.95,44.95,44.87,44.87,21800.0,42.6441,42.6441,42.5682,42.5682,21800.0
2010-08-06 12:30:00,44.87,44.97,44.87,44.96,21200.0,42.5682,42.6631,42.5682,42.6536,21200.0
2010-08-06 12:40:00,44.97,45.04,44.97,45.04,47000.0,42.6631,42.7295,42.6631,42.7295,47000.0
2010-08-06 12:50:00,45.04,45.06,44.96,44.97,37600.0,42.7295,42.7485,42.6536,42.6631,37600.0
2010-08-06 13:00:00,44.97,45.04,44.95,44.95,36600.0,42.6631,42.7295,42.6441,42.6441,36600.0
2010-08-06 13:10:00,44.95,44.97,44.88,44.92,51900.0,42.6441,42.6631,42.5777,42.6157,51900.0
2010-08-06 13:20:00,44.92,44.99,44.92,44.98,28900.0,42.6157,42.6821,42.6157,42.6726,28900.0
2010-08-06 13:30:00,44.98,45.01,44.93,44.95,30100.0,42.6726,42.701,42.6252,42.6441,30100.0
2010-08-06 13:40:00,44.94,45.01,44.89,44.99,32200.0,42.6346,42.701,42.5872,42.6821,32200.0
2010-08-06 13:50:00,44.99,45.01,44.97,45.0,20500.0,42.6821,42.701,42.6631,42.6916,20500.0
2010-08-06 14:00:00,44.99,45.16,44.96,45.16,153200.0,42.6821,42.8434,42.6536,42.8434,153200.0
2010-08-06 14:10:00,45.16,45.31,45.14,45.22,140500.0,42.8434,42.9857,42.8244,42.9003,140500.0
2010-08-06 14:20:00,45.22,45.35,45.2,45.34,56700.0,42.9003,43.0236,42.8813,43.0141,56700.0
2010-08-06 14:30:00,45.33,45.35,45.25,45.31,68400.0,43.0046,43.0236,42.9287,42.9857,68400.0
2010-08-06 14:40:00,45.31,45.38,45.26,45.35,113600.0,42.9857,43.0521,42.9382,43.0236,113600.0
2010-08-06 14:50:00,45.35,45.5,45.34,45.47,133200.0,43.0236,43.1659,43.0141,43.1375,133200.0
2010-08-06 15:00:00,45.48,45.55,45.41,45.54,107500.0,43.1469,43.2133,43.0805,43.2039,107500.0
2010-08-06 15:10:00,45.54,45.76,45.49,45.75,293800.0,43.2039,43.4126,43.1564,43.4031,293800.0
2010-08-06 15:20:00,45.75,45.83,45.72,45.74,169800.0,43.4031,43.479,43.3746,43.3936,169800.0
2010-08-06 15:30:00,45.74,45.75,45.66,45.72,249400.0,43.3936,43.4031,43.3177,43.3746,249400.0
2010-08-06 15:40:00,45.72,45.83,45.68,45.8,208600.0,43.3746,43.479,43.3367,43.4505,208600.0
2010-08-06 15:50:00,45.81,45.84,45.74,45.78,316700.0,43.46,43.4885,43.3936,43.4315,316700.0
2010-08-09 09:30:00,45.85,46.18,45.75,45.84,77200.0,43.498,43.811,43.4031,43.4885,77200.0
2010-08-09 09:40:00,45.83,45.84,45.68,45.68,95500.0,43.479,43.4885,43.3367,43.3367,95500.0
2010-08-09 09:50:00,45.68,45.72,45.57,45.69,87500.0,43.3367,43.3746,43.2323,43.3462,87500.0
2010-08-09 10:00:00,45.69,45.82,45.67,45.82,60300.0,43.3462,43.4695,43.3272,43.4695,60300.0
2010-08-09 10:10:00,45.81,45.88,45.77,45.8,70300.0,43.46,43.5264,43.4221,43.4505,70300.0
2010-08-09 10:20:00,45.79,45.8,45.62,45.64,73000.0,43.441,43.4505,43.2798,43.2987,73000.0
2010-08-09 10:30:00,45.64,45.66,45.6,45.63,29300.0,43.2987,43.3177,43.2608,43.2892,29300.0
2010-08-09 10:40:00,45.62,45.65,45.6,45.64,32700.0,43.2798,43.3082,43.2608,43.2987,32700.0
2010-08-09 10:50:00,45.64,45.76,45.59,45.72,46000.0,43.2987,43.4126,43.2513,43.3746,46000.0
2010-08-09 11:00:00,45.71,45.74,45.61,45.68,37500.0,43.3651,43.3936,43.2703,43.3367,37500.0
2010-08-09 11:10:00,45.68,45.71,45.62,45.67,50000.0,43.3367,43.3651,43.2798,43.3272,50000.0
2010-08-09 11:20:00,45.67,45.68,45.65,45.65,19200.0,43.3272,43.3367,43.3082,43.3082,19200.0
2010-08-09 11:30:00,45.66,45.75,45.65,45.71,25400.0,43.3177,43.4031,43.3082,43.3651,25400.0
2010-08-09 11:40:00,45.71,45.71,45.63,45.63,26000.0,43.3651,43.3651,43.2892,43.2892,26000.0
2010-08-09 11:50:00,45.62,45.66,45.61,45.65,27800.0,43.2798,43.3177,43.2703,43.3082,27800.0
2010-08-09 12:00:00,45.65,45.65,45.64,45.65,14200.0,43.3082,43.3082,43.2987,43.3082,14200.0
2010-08-09 12:10:00,45.65,45.65,45.61,45.63,41900.0,43.3082,43.3082,43.2703,43.2892,41900.0
2010-08-09 12:20:00,45.63,45.64,45.52,45.55,213400.0,43.2892,43.2987,43.1849,43.2133,213400.0
2010-08-09 12:30:00,45.55,45.55,45.48,45.52,82900.0,43.2133,43.2133,43.1469,43.1849,82900.0
2010-08-09 12:40:00,45.53,45.56,45.49,45.5,43100.0,43.1944,43.2228,43.1564,43.1659,43100.0
2010-08-09 12:50:00,45.5,45.57,45.5,45.57,33600.0,43.1659,43.2323,43.1659,43.2323,33600.0
2010-08-09 13:00:00,45.58,45.59,45.49,45.51,71600.0,43.2418,43.2513,43.1564,43.1754,71600.0
2010-08-09 13:10:00,45.51,45.56,45.5,45.56,28500.0,43.1754,43.2228,43.1659,43.2228,28500.0
2010-08-09 13:20:00,45.56,45.58,45.52,45.52,28800.0,43.2228,43.2418,43.1849,43.1849,28800.0
2010-08-09 13:30:00,45.53,45.54,45.43,45.48,54500.0,43.1944,43.2039,43.0995,43.1469,54500.0
2010-08-09 13:40:00,45.48,45.56,45.41,45.55,83800.0,43.1469,43.2228,43.0805,43.2133,83800.0
2010-08-09 13:50:00,45.56,45.58,45.5,45.58,60100.0,43.2228,43.2418,43.1659,43.2418,60100.0
2010-08-09 14:00:00,45.57,45.58,45.5,45.51,24800.0,43.2323,43.2418,43.1659,43.1754,24800.0
2010-08-09 14:10:00,45.5,45.53,45.5,45.53,19800.0,43.1659,43.1944,43.1659,43.1944,19800.0
2010-08-09 14:20:00,45.53,45.64,45.53,45.63,47700.0,43.1944,43.2987,43.1944,43.2892,47700.0
2010-08-09 14:30:00,45.63,45.67,45.6,45.61,41800.0,43.2892,43.3272,43.2608,43.2703,41800.0
2010-08-09 14:40:00,45.62,45.73,45.61,45.71,33300.0,43.2798,43.3841,43.2703,43.3651,33300.0
2010-08-09 14:50:00,45.72,45.75,45.69,45.74,28700.0,43.3746,43.4031,43.3462,43.3936,28700.0
2010-08-09 15:00:00,45.73,45.74,45.67,45.67,84200.0,43.3841,43.3936,43.3272,43.3272,84200.0
2010-08-09 15:10:00,45.67,45.71,45.6,45.71,171100.0,43.3272,43.3651,43.2608,43.3651,171100.0
2010-08-09 15:20:00,45.71,45.75,45.67,45.75,49000.0,43.3651,43.4031,43.3272,43.4031,49000.0
2010-08-09 15:30:00,45.74,45.94,45.73,45.94,213600.0,43.3936,43.5833,43.3841,43.5833,213600.0
2010-08-09 15:40:00,45.93,45.97,45.92,45.96,162500.0,43.5739,43.6118,43.5644,43.6023,162500.0
2010-08-09 15:50:00,45.96,46.0,45.94,46.0,315500.0,43.6023,43.6403,43.5833,43.6403,315500.0
2010-08-10 09:30:00,45.59,45.72,45.55,45.59,75400.0,43.2513,43.3746,43.2133,43.2513,75400.0
2010-08-10 09:40:00,45.59,45.62,45.43,45.51,145800.0,43.2513,43.2798,43.0995,43.1754,145800.0
2010-08-10 09:50:00,45.51,45.58,45.43,45.52,161400.0,43.1754,43.2418,43.0995,43.1849,161400.0
2010-08-10 10:00:00,45.52,45.63,45.5,45.59,190000.0,43.1849,43.2892,43.1659,43.2513,190000.0
2010-08-10 10:10:00,45.59,45.65,45.55,45.57,62700.0,43.2513,43.3082,43.2133,43.2323,62700.0
2010-08-10 10:20:00,45.57,45.63,45.54,45.58,70700.0,43.2323,43.2892,43.2039,43.2418,70700.0
2010-08-10 10:30:00,45.57,45.68,45.54,45.63,111400.0,43.2323,43.3367,43.2039,43.2892,111400.0
2010-08-10 10:40:00,45.62,45.66,45.56,45.56,34800.0,43.2798,43.3177,43.2228,43.2228,34800.0
2010-08-10 10:50:00,45.56,45.6,45.55,45.58,84500.0,43.2228,43.2608,43.2133,43.2418,84500.0
2010-08-10 11:00:00,45.58,45.63,45.56,45.6,208900.0,43.2418,43.2892,43.2228,43.2608,208900.0
2010-08-10 11:10:00,45.61,45.61,45.53,45.56,93500.0,43.2703,43.2703,43.1944,43.2228,93500.0
2010-08-10 11:20:00,45.56,45.69,45.56,45.69,37000.0,43.2228,43.3462,43.2228,43.3462,37000.0
2010-08-10 11:30:00,45.69,45.7,45.59,45.59,94300.0,43.3462,43.3557,43.2513,43.2513,94300.0
2010-08-10 11:40:00,45.6,45.62,45.55,45.61,64500.0,43.2608,43.2798,43.2133,43.2703,64500.0
2010-08-10 11:50:00,45.62,45.67,45.61,45.67,40600.0,43.2798,43.3272,43.2703,43.3272,40600.0
2010-08-10 12:00:00,45.66,45.7,45.65,45.66,74600.0,43.3177,43.3557,43.3082,43.3177,74600.0
2010-08-10 12:10:00,45.67,45.69,45.63,45.69,43600.0,43.3272,43.3462,43.2892,43.3462,43600.0
2010-08-10 12:20:00,45.7,45.76,45.69,45.73,61800.0,43.3557,43.4126,43.3462,43.3841,61800.0
2010-08-10 12:30:00,45.72,45.73,45.61,45.62,33400.0,43.3746,43.3841,43.2703,43.2798,33400.0
2010-08-10 12:40:00,45.62,45.71,45.61,45.71,62200.0,43.2798,43.3651,43.2703,43.3651,62200.0
2010-08-10 12:50:00,45.71,45.71,45.63,45.63,24900.0,43.3651,43.3651,43.2892,43.2892,24900.0
2010-08-10 13:00:00,45.62,45.63,45.58,45.6,121200.0,43.2798,43.2892,43.2418,43.2608,121200.0
2010-08-10 13:10:00,45.6,45.61,45.53,45.6,56000.0,43.2608,43.2703,43.1944,43.2608,56000.0
2010-08-10 13:20:00,45.6,45.6,45.51,45.52,61700.0,43.2608,43.2608,43.1754,43.1849,61700.0
2010-08-10 13:30:00,45.52,45.59,45.52,45.57,66600.0,43.1849,43.2513,43.1849,43.2323,66600.0
2010-08-10 13:40:00,45.57,45.59,45.52,45.53,35700.0,43.2323,43.2513,43.1849,43.1944,35700.0
2010-08-10 13:50:00,45.54,45.56,45.52,45.56,35800.0,43.2039,43.2228,43.1849,43.2228,35800.0
2010-08-10 14:00:00,45.56,45.69,45.55,45.69,57100.0,43.2228,43.3462,43.2133,43.3462,57100.0
2010-08-10 14:10:00,45.69,46.05,45.6,45.83,90100.0,43.3462,43.6877,43.2608,43.479,90100.0
2010-08-10 14:20:00,45.84,45.99,45.73,45.88,117600.0,43.4885,43.6308,43.3841,43.5264,117600.0
2010-08-10 14:30:00,45.88,46.1,45.86,46.05,157700.0,43.5264,43.7351,43.5074,43.6877,157700.0
2010-08-10 14:40:00,46.06,46.2,46.05,46.12,108600.0,43.6972,43.83,43.6877,43.7541,108600.0
2010-08-10 14:50:00,46.12,46.12,45.97,46.01,62700.0,43.7541,43.7541,43.6118,43.6497,62700.0
2010-08-10 15:00:00,46.01,46.08,45.98,46.06,91300.0,43.6497,43.7162,43.6213,43.6972,91300.0
2010-08-10 15:10:00,46.07,46.08,45.81,45.85,117300.0,43.7067,43.7162,43.46,43.498,117300.0
2010-08-10 15:20:00,45.84,45.93,45.78,45.9,127700.0,43.4885,43.5739,43.4315,43.5454,127700.0
2010-08-10 15:30:00,45.91,45.96,45.86,45.9,88700.0,43.5549,43.6023,43.5074,43.5454,88700.0
2010-08-10 15:40:00,45.9,46.04,45.89,45.95,163900.0,43.5454,43.6782,43.5359,43.5928,163900.0
2010-08-10 15:50:00,45.96,45.96,45.8,45.85,189400.0,43.6023,43.6023,43.4505,43.498,189400.0
2010-08-11 09:30:00,45.17,45.38,45.08,45.22,236400.0,42.8528,43.0521,42.7675,42.9003,236400.0
2010-08-11 09:40:00,45.22,45.31,45.16,45.26,130200.0,42.9003,42.9857,42.8434,42.9382,130200.0
2010-08-11 09:50:00,45.26,45.27,45.12,45.19,134700.0,42.9382,42.9477,42.8054,42.8718,134700.0
2010-08-11 10:00:00,45.18,45.2,45.12,45.14,110300.0,42.8623,42.8813,42.8054,42.8244,110300.0
2010-08-11 10:10:00,45.14,45.22,45.11,45.18,157800.0,42.8244,42.9003,42.7959,42.8623,157800.0
2010-08-11 10:20:00,45.19,45.28,45.17,45.28,65700.0,42.8718,42.9572,42.8528,42.9572,65700.0
2010-08-11 10:30:00,45.28,45.31,45.2,45.31,73500.0,42.9572,42.9857,42.8813,42.9857,73500.0
2010-08-11 10:40:00,45.31,45.31,45.13,45.18,81800.0,42.9857,42.9857,42.8149,42.8623,81800.0
2010-08-11 10:50:00,45.18,45.19,45.14,45.14,61300.0,42.8623,42.8718,42.8244,42.8244,61300.0
2010-08-11 11:00:00,45.13,45.18,45.01,45.03,109000.0,42.8149,42.8623,42.701,42.72,109000.0
2010-08-11 11:10:00,45.03,45.04,44.94,44.95,184300.0,42.72,42.7295,42.6346,42.6441,184300.0
2010-08-11 11:20:00,44.95,45.13,44.92,44.96,206000.0,42.6441,42.8149,42.6157,42.6536,206000.0
2010-08-11 11:30:00,44.96,45.13,44.94,45.01,137400.0,42.6536,42.8149,42.6346,42.701,137400.0
2010-08-11 11:40:00,45.02,45.02,44.97,45.0,134500.0,42.7105,42.7105,42.6631,42.6916,134500.0
2010-08-11 11:50:00,45.0,45.07,44.99,45.03,120800.0,42.6916,42.758,42.6821,42.72,120800.0
2010-08-11 12:00:00,45.02,45.03,44.99,45.02,48700.0,42.7105,42.72,42.6821,42.7105,48700.0
2010-08-11 12:10:00,45.01,45.02,44.99,44.99,175800.0,42.701,42.7105,42.6821,42.6821,175800.0
2010-08-11 12:20:00,44.99,45.0,44.94,44.95,92300.0,42.6821,42.6916,42.6346,42.6441,92300.0
2010-08-11 12:30:00,44.94,44.96,44.88,44.95,56000.0,42.6346,42.6536,42.5777,42.6441,56000.0
2010-08-11 12:40:00,44.94,44.94,44.81,44.81,81600.0,42.6346,42.6346,42.5113,42.5113,81600.0
2010-08-11 12:50:00,44.81,44.88,44.8,44.83,51300.0,42.5113,42.5777,42.5018,42.5303,51300.0
2010-08-11 13:00:00,44.83,44.89,44.81,44.87,75800.0,42.5303,42.5872,42.5113,42.5682,75800.0
2010-08-11 13:10:00,44.87,44.95,44.84,44.95,40500.0,42.5682,42.6441,42.5398,42.6441,40500.0
2010-08-11 13:20:00,44.95,45.0,44.94,45.0,52300.0,42.6441,42.6916,42.6346,42.6916,52300.0
2010-08-11 13:30:00,44.99,45.0,44.96,44.98,56300.0,42.6821,42.6916,42.6536,42.6726,56300.0
2010-08-11 13:40:00,44.99,45.01,44.91,44.96,51500.0,42.6821,42.701,42.6062,42.6536,51500.0
2010-08-11 13:50:00,44.96,44.97,44.91,44.94,64500.0,42.6536,42.6631,42.6062,42.6346,64500.0
2010-08-11 14:00:00,44.94,45.01,44.9,45.0,80600.0,42.6346,42.701,42.5967,42.6916,80600.0
2010-08-11 14:10:00,45.0,45.0,44.96,44.99,62800.0,42.6916,42.6916,42.6536,42.6821,62800.0
2010-08-11 14:20:00,44.99,45.01,44.93,44.94,95900.0,42.6821,42.701,42.6252,42.6346,95900.0
2010-08-11 14:30:00,44.95,44.97,44.9,44.91,106300.0,42.6441,42.6631,42.5967,42.6062,106300.0
2010-08-11 14:40:00,44.91,45.04,44.88,44.98,208900.0,42.6062,42.7295,42.5777,42.6726,208900.0
2010-08-11 14:50:00,44.98,44.98,44.87,44.92,91800.0,42.6726,42.6726,42.5682,42.6157,91800.0
2010-08-11 15:00:00,44.92,44.96,44.88,44.92,86800.0,42.6157,42.6536,42.5777,42.6157,86800.0
2010-08-11 15:10:00,44.93,45.0,44.83,44.89,109600.0,42.6252,42.6916,42.5303,42.5872,109600.0
2010-08-11 15:20:00,44.89,44.95,44.84,44.91,106800.0,42.5872,42.6441,42.5398,42.6062,106800.0
2010-08-11 15:30:00,44.9,45.0,44.89,44.98,155900.0,42.5967,42.6916,42.5872,42.6726,155900.0
2010-08-11 15:40:00,44.97,45.01,44.88,44.97,215600.0,42.6631,42.701,42.5777,42.6631,215600.0
2010-08-11 15:50:00,44.98,45.11,44.95,45.07,455100.0,42.6726,42.7959,42.6441,42.758,455100.0
2010-08-12 09:30:00,44.38,44.75,44.38,44.71,122200.0,42.1034,42.4544,42.1034,42.4164,122200.0
2010-08-12 09:40:00,44.69,44.81,44.64,44.75,84000.0,42.3975,42.5113,42.35,42.4544,84000.0
2010-08-12 09:50:00,44.76,44.91,44.74,44.88,63400.0,42.4639,42.6062,42.4449,42.5777,63400.0
2010-08-12 10:00:00,44.88,44.93,44.75,44.81,97300.0,42.5777,42.6252,42.4544,42.5113,97300.0
2010-08-12 10:10:00,44.8,44.86,44.76,44.77,57000.0,42.5018,42.5587,42.4639,42.4734,57000.0
2010-08-12 10:20:00,44.78,44.79,44.65,44.66,45600.0,42.4828,42.4923,42.3595,42.369,45600.0
2010-08-12 10:30:00,44.66,44.71,44.62,44.69,39400.0,42.369,42.4164,42.3311,42.3975,39400.0
2010-08-12 10:40:00,44.69,44.82,44.68,44.77,56000.0,42.3975,42.5208,42.388,42.4734,56000.0
2010-08-12 10:50:00,44.76,44.9,44.75,44.85,32200.0,42.4639,42.5967,42.4544,42.5493,32200.0
2010-08-12 11:00:00,44.86,44.89,44.68,44.71,45400.0,42.5587,42.5872,42.388,42.4164,45400.0
2010-08-12 11:10:00,44.71,44.71,44.65,44.66,51700.0,42.4164,42.4164,42.3595,42.369,51700.0
2010-08-12 11:20:00,44.66,44.8,44.65,44.7,87300.0,42.369,42.5018,42.3595,42.407,87300.0
2010-08-12 11:30:00,44.7,44.77,44.65,44.7,76100.0,42.407,42.4734,42.3595,42.407,76100.0
2010-08-12 11:40:00,44.69,44.77,44.66,44.74,22800.0,42.3975,42.4734,42.369,42.4449,22800.0
2010-08-12 11:50:00,44.75,44.77,44.7,44.71,35400.0,42.4544,42.4734,42.407,42.4164,35400.0
2010-08-12 12:00:00,44.72,44.72,44.65,44.69,40100.0,42.4259,42.4259,42.3595,42.3975,40100.0
2010-08-12 12:10:00,44.68,44.77,44.66,44.72,43000.0,42.388,42.4734,42.369,42.4259,43000.0
2010-08-12 12:20:00,44.74,44.79,44.71,44.73,28200.0,42.4449,42.4923,42.4164,42.4354,28200.0
2010-08-12 12:30:00,44.73,44.78,44.72,44.75,38400.0,42.4354,42.4828,42.4259,42.4544,38400.0
2010-08-12 12:40:00,44.75,44.81,44.74,44.81,51000.0,42.4544,42.5113,42.4449,42.5113,51000.0
2010-08-12 12:50:00,44.81,44.87,44.78,44.87,34200.0,42.5113,42.5682,42.4828,42.5682,34200.0
2010-08-12 13:00:00,44.86,44.9,44.78,44.78,30000.0,42.5587,42.5967,42.4828,42.4828,30000.0
2010-08-12 13:10:00,44.78,44.86,44.78,44.85,35700.0,42.4828,42.5587,42.4828,42.5493,35700.0
2010-08-12 13:20:00,44.85,44.86,44.75,44.76,40100.0,42.5493,42.5587,42.4544,42.4639,40100.0
2010-08-12 13:30:00,44.77,44.81,44.73,44.75,57300.0,42.4734,42.5113,42.4354,42.4544,57300.0
2010-08-12 13:40:00,44.75,44.76,44.64,44.66,52700.0,42.4544,42.4639,42.35,42.369,52700.0
2010-08-12 13:50:00,44.66,44.66,44.61,44.65,97600.0,42.369,42.369,42.3216,42.3595,97600.0
2010-08-12 14:00:00,44.65,44.67,44.64,44.67,88500.0,42.3595,42.3785,42.35,42.3785,88500.0
2010-08-12 14:10:00,44.67,44.71,44.64,44.65,90100.0,42.3785,42.4164,42.35,42.3595,90100.0
2010-08-12 14:20:00,44.65,44.69,44.62,44.67,88700.0,42.3595,42.3975,42.3311,42.3785,88700.0
2010-08-12 14:30:00,44.68,44.68,44.6,44.65,157900.0,42.388,42.388,42.3121,42.3595,157900.0
2010-08-12 14:40:00,44.65,44.69,44.56,44.58,140800.0,42.3595,42.3975,42.2741,42.2931,140800.0
2010-08-12 14:50:00,44.58,44.66,44.57,44.64,77800.0,42.2931,42.369,42.2836,42.35,77800.0
2010-08-12 15:00:00,44.64,44.71,44.64,44.7,160800.0,42.35,42.4164,42.35,42.407,160800.0
2010-08-12 15:10:00,44.7,44.78,44.64,44.65,158600.0,42.407,42.4828,42.35,42.3595,158600.0
2010-08-12 15:20:00,44.66,44.71,44.56,44.61,79000.0,42.369,42.4164,42.2741,42.3216,79000.0
2010-08-12 15:30:00,44.62,44.7,44.6,44.6,132700.0,42.3311,42.407,42.3121,42.3121,132700.0
2010-08-12 15:40:00,44.6,44.61,44.45,44.51,478200.0,42.3121,42.3216,42.1698,42.2267,478200.0
2010-08-12 15:50:00,44.51,44.61,44.49,44.51,260600.0,42.2267,42.3216,42.2077,42.2267,260600.0
2010-08-13 09:30:00,44.31,44.58,44.14,44.5,118900.0,42.037,42.2931,41.8757,42.2172,118900.0
2010-08-13 09:40:00,44.48,44.55,44.27,44.32,105800.0,42.1982,42.2646,41.999,42.0464,105800.0
2010-08-13 09:50:00,44.33,44.54,44.22,44.54,77000.0,42.0559,42.2552,41.9516,42.2552,77000.0
2010-08-13 10:00:00,44.54,44.64,44.51,44.56,58400.0,42.2552,42.35,42.2267,42.2741,58400.0
2010-08-13 10:10:00,44.55,44.56,44.44,44.49,66100.0,42.2646,42.2741,42.1603,42.2077,66100.0
2010-08-13 10:20:00,44.48,44.57,44.43,44.52,61800.0,42.1982,42.2836,42.1508,42.2362,61800.0
2010-08-13 10:30:00,44.53,44.58,44.42,44.49,91600.0,42.2457,42.2931,42.1413,42.2077,91600.0
2010-08-13 10:40:00,44.49,44.52,44.4,44.41,82700.0,42.2077,42.2362,42.1223,42.1318,82700.0
2010-08-13 10:50:00,44.42,44.57,44.42,44.53,51000.0,42.1413,42.2836,42.1413,42.2457,51000.0
2010-08-13 11:00:00,44.53,44.67,44.52,44.65,64300.0,42.2457,42.3785,42.2362,42.3595,64300.0
2010-08-13 11:10:00,44.65,44.65,44.49,44.54,81200.0,42.3595,42.3595,42.2077,42.2552,81200.0
2010-08-13 11:20:00,44.54,44.57,44.5,44.55,47000.0,42.2552,42.2836,42.2172,42.2646,47000.0
2010-08-13 11:30:00,44.56,44.58,44.5,44.53,60000.0,42.2741,42.2931,42.2172,42.2457,60000.0
2010-08-13 11:40:00,44.53,44.6,44.52,44.57,41800.0,42.2457,42.3121,42.2362,42.2836,41800.0
2010-08-13 11:50:00,44.56,44.6,44.54,44.58,33400.0,42.2741,42.3121,42.2552,42.2931,33400.0
2010-08-13 12:00:00,44.6,44.66,44.58,44.66,31400.0,42.3121,42.369,42.2931,42.369,31400.0
2010-08-13 12:10:00,44.66,44.69,44.59,44.61,23300.0,42.369,42.3975,42.3026,42.3216,23300.0
2010-08-13 12:20:00,44.6,44.64,44.59,44.6,16900.0,42.3121,42.35,42.3026,42.3121,16900.0
2010-08-13 12:30:00,44.6,44.62,44.57,44.6,24400.0,42.3121,42.3311,42.2836,42.3121,24400.0
2010-08-13 12:40:00,44.6,44.64,44.6,44.64,13100.0,42.3121,42.35,42.3121,42.35,13100.0
2010-08-13 12:50:00,44.64,44.72,44.59,44.7,37900.0,42.35,42.4259,42.3026,42.407,37900.0
2010-08-13 13:00:00,44.7,44.72,44.69,44.7,25200.0,42.407,42.4259,42.3975,42.407,25200.0
2010-08-13 13:10:00,44.69,44.71,44.6,44.6,34200.0,42.3975,42.4164,42.3121,42.3121,34200.0
2010-08-13 13:20:00,44.59,44.62,44.56,44.62,19900.0,42.3026,42.3311,42.2741,42.3311,19900.0
2010-08-13 13:30:00,44.62,44.65,44.58,44.65,12300.0,42.3311,42.3595,42.2931,42.3595,12300.0
2010-08-13 13:40:00,44.66,44.71,44.66,44.7,24600.0,42.369,42.4164,42.369,42.407,24600.0
2010-08-13 13:50:00,44.69,44.71,44.68,44.7,37900.0,42.3975,42.4164,42.388,42.407,37900.0
2010-08-13 14:00:00,44.69,44.7,44.61,44.61,17400.0,42.3975,42.407,42.3216,42.3216,17400.0
2010-08-13 14:10:00,44.62,44.62,44.57,44.58,22700.0,42.3311,42.3311,42.2836,42.2931,22700.0
2010-08-13 14:20:00,44.58,44.58,44.5,44.56,34800.0,42.2931,42.2931,42.2172,42.2741,34800.0
2010-08-13 14:30:00,44.55,44.57,44.49,44.51,22500.0,42.2646,42.2836,42.2077,42.2267,22500.0
2010-08-13 14:40:00,44.51,44.52,44.48,44.5,36400.0,42.2267,42.2362,42.1982,42.2172,36400.0
2010-08-13 14:50:00,44.49,44.52,44.48,44.51,45100.0,42.2077,42.2362,42.1982,42.2267,45100.0
2010-08-13 15:00:00,44.5,44.53,44.45,44.49,63400.0,42.2172,42.2457,42.1698,42.2077,63400.0
2010-08-13 15:10:00,44.48,44.5,44.44,44.45,37500.0,42.1982,42.2172,42.1603,42.1698,37500.0
2010-08-13 15:20:00,44.44,44.48,44.43,44.43,57800.0,42.1603,42.1982,42.1508,42.1508,57800.0
2010-08-13 15:30:00,44.44,44.46,44.38,44.43,77400.0,42.1603,42.1793,42.1034,42.1508,77400.0
2010-08-13 15:40:00,44.43,44.43,44.26,44.31,147000.0,42.1508,42.1508,41.9895,42.037,147000.0
2010-08-13 15:50:00,44.31,44.36,44.28,44.31,171200.0,42.037,42.0844,42.0085,42.037,171200.0
2010-08-16 09:30:00,44.01,44.06,43.8,43.85,140300.0,41.7523,41.7998,41.5531,41.6006,140300.0
2010-08-16 09:40:00,43.85,44.04,43.81,44.0,84900.0,41.6006,41.7808,41.5626,41.7429,84900.0
2010-08-16 09:50:00,43.99,44.03,43.95,43.99,44200.0,41.7334,41.7713,41.6954,41.7334,44200.0
2010-08-16 10:00:00,44.0,44.14,43.9,44.01,83900.0,41.7429,41.8757,41.648,41.7523,83900.0
2010-08-16 10:10:00,44.02,44.17,43.99,44.15,64700.0,41.7618,41.9041,41.7334,41.8852,64700.0
2010-08-16 10:20:00,44.15,44.18,44.06,44.14,44700.0,41.8852,41.9136,41.7998,41.8757,44700.0
2010-08-16 10:30:00,44.14,44.22,44.12,44.17,65400.0,41.8757,41.9516,41.8567,41.9041,65400.0
2010-08-16 10:40:00,44.18,44.2,44.14,44.14,31000.0,41.9136,41.9326,41.8757,41.8757,31000.0
2010-08-16 10:50:00,44.13,44.2,44.13,44.18,23400.0,41.8662,41.9326,41.8662,41.9136,23400.0
2010-08-16 11:00:00,44.19,44.2,44.1,44.11,31300.0,41.9231,41.9326,41.8377,41.8472,31300.0
2010-08-16 11:10:00,44.1,44.16,44.1,44.1,27200.0,41.8377,41.8947,41.8377,41.8377,27200.0
2010-08-16 11:20:00,44.11,44.12,44.05,44.05,46200.0,41.8472,41.8567,41.7903,41.7903,46200.0
2010-08-16 11:30:00,44.05,44.29,44.04,44.29,71200.0,41.7903,42.018,41.7808,42.018,71200.0
2010-08-16 11:40:00,44.29,44.33,44.27,44.32,24300.0,42.018,42.0559,41.999,42.0464,24300.0
2010-08-16 11:50:00,44.32,44.33,44.28,44.3,21300.0,42.0464,42.0559,42.0085,42.0275,21300.0
2010-08-16 12:00:00,44.3,44.39,44.3,44.36,21700.0,42.0275,42.1129,42.0275,42.0844,21700.0
2010-08-16 12:10:00,44.36,44.37,44.28,44.35,30000.0,42.0844,42.0939,42.0085,42.0749,30000.0
2010-08-16 12:20:00,44.35,44.37,44.32,44.37,42800.0,42.0749,42.0939,42.0464,42.0939,42800.0
2010-08-16 12:30:00,44.38,44.38,44.31,44.37,41200.0,42.1034,42.1034,42.037,42.0939,41200.0
2010-08-16 12:40:00,44.37,44.38,44.33,44.34,24800.0,42.0939,42.1034,42.0559,42.0654,24800.0
2010-08-16 12:50:00,44.34,44.39,44.33,44.33,35300.0,42.0654,42.1129,42.0559,42.0559,35300.0
2010-08-16 13:00:00,44.34,44.39,44.34,44.37,25400.0,42.0654,42.1129,42.0654,42.0939,25400.0
2010-08-16 13:10:00,44.36,44.41,44.36,44.39,21600.0,42.0844,42.1318,42.0844,42.1129,21600.0
2010-08-16 13:20:00,44.39,44.44,44.39,44.41,42800.0,42.1129,42.1603,42.1129,42.1318,42800.0
2010-08-16 13:30:00,44.4,44.43,44.39,44.43,35200.0,42.1223,42.1508,42.1129,42.1508,35200.0
2010-08-16 13:40:00,44.42,44.44,44.38,44.42,27100.0,42.1413,42.1603,42.1034,42.1413,27100.0
2010-08-16 13:50:00,44.43,44.43,44.41,44.42,37600.0,42.1508,42.1508,42.1318,42.1413,37600.0
2010-08-16 14:00:00,44.43,44.49,44.38,44.38,74100.0,42.1508,42.2077,42.1034,42.1034,74100.0
2010-08-16 14:10:00,44.38,44.41,44.35,44.39,95800.0,42.1034,42.1318,42.0749,42.1129,95800.0
2010-08-16 14:20:00,44.39,44.42,44.36,44.36,41000.0,42.1129,42.1413,42.0844,42.0844,41000.0
2010-08-16 14:30:00,44.36,44.39,44.34,44.38,30800.0,42.0844,42.1129,42.0654,42.1034,30800.0
2010-08-16 14:40:00,44.38,44.43,44.32,44.39,59400.0,42.1034,42.1508,42.0464,42.1129,59400.0
2010-08-16 14:50:00,44.38,44.38,44.2,44.21,70700.0,42.1034,42.1034,41.9326,41.9421,70700.0
2010-08-16 15:00:00,44.21,44.29,44.19,44.24,40100.0,41.9421,42.018,41.9231,41.9705,40100.0
2010-08-16 15:10:00,44.24,44.24,44.15,44.2,52900.0,41.9705,41.9705,41.8852,41.9326,52900.0
2010-08-16 15:20:00,44.19,44.21,44.11,44.19,69100.0,41.9231,41.9421,41.8472,41.9231,69100.0
2010-08-16 15:30:00,44.19,44.21,44.15,44.18,75800.0,41.9231,41.9421,41.8852,41.9136,75800.0
2010-08-16 15:40:00,44.19,44.29,44.15,44.25,125400.0,41.9231,42.018,41.8852,41.98,125400.0
2010-08-16 15:50:00,44.24,44.31,44.24,44.28,159900.0,41.9705,42.037,41.9705,42.0085,159900.0
2010-08-17 09:30:00,44.7,44.9,44.64,44.76,60700.0,42.407,42.5967,42.35,42.4639,60700.0
2010-08-17 09:40:00,44.77,44.81,44.71,44.76,54900.0,42.4734,42.5113,42.4164,42.4639,54900.0
2010-08-17 09:50:00,44.78,44.92,44.78,44.85,70900.0,42.4828,42.6157,42.4828,42.5493,70900.0
2010-08-17 10:00:00,44.85,44.95,44.82,44.9,50700.0,42.5493,42.6441,42.5208,42.5967,50700.0
2010-08-17 10:10:00,44.89,44.91,44.81,44.84,60900.0,42.5872,42.6062,42.5113,42.5398,60900.0
2010-08-17 10:20:00,44.84,45.02,44.79,44.98,81200.0,42.5398,42.7105,42.4923,42.6726,81200.0
2010-08-17 10:30:00,44.98,45.0,44.87,44.93,26200.0,42.6726,42.6916,42.5682,42.6252,26200.0
2010-08-17 10:40:00,44.94,45.07,44.92,45.02,25500.0,42.6346,42.758,42.6157,42.7105,25500.0
2010-08-17 10:50:00,45.02,45.13,45.01,45.09,106700.0,42.7105,42.8149,42.701,42.7769,106700.0
2010-08-17 11:00:00,45.09,45.25,45.09,45.25,97200.0,42.7769,42.9287,42.7769,42.9287,97200.0
2010-08-17 11:10:00,45.25,45.39,45.24,45.36,77900.0,42.9287,43.0616,42.9192,43.0331,77900.0
2010-08-17 11:20:00,45.35,45.36,45.3,45.35,83800.0,43.0236,43.0331,42.9762,43.0236,83800.0
2010-08-17 11:30:00,45.35,45.48,45.35,45.43,96000.0,43.0236,43.1469,43.0236,43.0995,96000.0
2010-08-17 11:40:00,45.43,45.46,45.41,45.42,30000.0,43.0995,43.128,43.0805,43.09,30000.0
2010-08-17 11:50:00,45.42,45.51,45.41,45.47,77500.0,43.09,43.1754,43.0805,43.1375,77500.0
2010-08-17 12:00:00,45.46,45.51,45.42,45.46,67100.0,43.128,43.1754,43.09,43.128,67100.0
2010-08-17 12:10:00,45.46,45.59,45.45,45.58,161500.0,43.128,43.2513,43.1185,43.2418,161500.0
2010-08-17 12:20:00,45.58,45.59,45.54,45.54,60700.0,43.2418,43.2513,43.2039,43.2039,60700.0
2010-08-17 12:30:00,45.54,45.58,45.53,45.55,40100.0,43.2039,43.2418,43.1944,43.2133,40100.0
2010-08-17 12:40:00,45.54,45.59,45.51,45.58,41000.0,43.2039,43.2513,43.1754,43.2418,41000.0
2010-08-17 12:50:00,45.58,45.58,45.53,45.57,30400.0,43.2418,43.2418,43.1944,43.2323,30400.0
2010-08-17 13:00:00,45.56,45.58,45.54,45.56,64700.0,43.2228,43.2418,43.2039,43.2228,64700.0
2010-08-17 13:10:00,45.56,45.67,45.56,45.65,104300.0,43.2228,43.3272,43.2228,43.3082,104300.0
2010-08-17 13:20:00,45.65,45.74,45.62,45.74,74400.0,43.3082,43.3936,43.2798,43.3936,74400.0
2010-08-17 13:30:00,45.73,45.78,45.71,45.72,68800.0,43.3841,43.4315,43.3651,43.3746,68800.0
2010-08-17 13:40:00,45.72,45.77,45.7,45.73,43400.0,43.3746,43.4221,43.3557,43.3841,43400.0
2010-08-17 13:50:00,45.73,45.73,45.65,45.71,60500.0,43.3841,43.3841,43.3082,43.3651,60500.0
2010-08-17 14:00:00,45.71,45.73,45.68,45.72,69800.0,43.3651,43.3841,43.3367,43.3746,69800.0
2010-08-17 14:10:00,45.71,45.8,45.71,45.75,83200.0,43.3651,43.4505,43.3651,43.4031,83200.0
2010-08-17 14:20:00,45.75,45.79,45.74,45.75,146700.0,43.4031,43.441,43.3936,43.4031,146700.0
2010-08-17 14:30:00,45.74,45.76,45.7,45.75,69600.0,43.3936,43.4126,43.3557,43.4031,69600.0
2010-08-17 14:40:00,45.74,45.76,45.71,45.73,75300.0,43.3936,43.4126,43.3651,43.3841,75300.0
2010-08-17 14:50:00,45.73,45.75,45.62,45.64,100300.0,43.3841,43.4031,43.2798,43.2987,100300.0
2010-08-17 15:00:00,45.63,45.66,45.58,45.64,91200.0,43.2892,43.3177,43.2418,43.2987,91200.0
2010-08-17 15:10:00,45.64,45.67,45.55,45.56,95800.0,43.2987,43.3272,43.2133,43.2228,95800.0
2010-08-17 15:20:00,45.56,45.65,45.56,45.64,82900.0,43.2228,43.3082,43.2228,43.2987,82900.0
2010-08-17 15:30:00,45.64,45.65,45.54,45.58,85400.0,43.2987,43.3082,43.2039,43.2418,85400.0
2010-08-17 15:40:00,45.58,45.59,45.47,45.49,178300.0,43.2418,43.2513,43.1375,43.1564,178300.0
2010-08-17 15:50:00,45.5,45.54,45.48,45.51,311100.0,43.1659,43.2039,43.1469,43.1754,311100.0
2010-08-18 09:30:00,45.14,45.52,45.0,45.14,70600.0,42.8244,43.1849,42.6916,42.8244,70600.0
2010-08-18 09:40:00,45.14,45.16,44.9,45.15,85500.0,42.8244,42.8434,42.5967,42.8339,85500.0
2010-08-18 09:50:00,45.15,45.2,45.07,45.2,57100.0,42.8339,42.8813,42.758,42.8813,57100.0
2010-08-18 10:00:00,45.21,45.43,45.14,45.32,74200.0,42.8908,43.0995,42.8244,42.9951,74200.0
2010-08-18 10:10:00,45.33,45.4,45.29,45.35,64400.0,43.0046,43.071,42.9667,43.0236,64400.0
2010-08-18 10:20:00,45.36,45.37,45.09,45.12,51400.0,43.0331,43.0426,42.7769,42.8054,51400.0
2010-08-18 10:30:00,45.13,45.14,45.04,45.11,65300.0,42.8149,42.8244,42.7295,42.7959,65300.0
2010-08-18 10:40:00,45.09,45.2,45.08,45.15,71800.0,42.7769,42.8813,42.7675,42.8339,71800.0
2010-08-18 10:50:00,45.14,45.2,45.1,45.18,57900.0,42.8244,42.8813,42.7864,42.8623,57900.0
2010-08-18 11:00:00,45.18,45.25,45.16,45.19,37700.0,42.8623,42.9287,42.8434,42.8718,37700.0
2010-08-18 11:10:00,45.19,45.21,45.12,45.16,55700.0,42.8718,42.8908,42.8054,42.8434,55700.0
2010-08-18 11:20:00,45.17,45.28,45.13,45.13,55400.0,42.8528,42.9572,42.8149,42.8149,55400.0
2010-08-18 11:30:00,45.13,45.2,45.12,45.17,52700.0,42.8149,42.8813,42.8054,42.8528,52700.0
2010-08-18 11:40:00,45.18,45.25,45.15,45.25,56900.0,42.8623,42.9287,42.8339,42.9287,56900.0
2010-08-18 11:50:00,45.25,45.36,45.25,45.31,86500.0,42.9287,43.0331,42.9287,42.9857,86500.0
2010-08-18 12:00:00,45.31,45.32,45.18,45.22,47100.0,42.9857,42.9951,42.8623,42.9003,47100.0
2010-08-18 12:10:00,45.22,45.28,45.21,45.28,21500.0,42.9003,42.9572,42.8908,42.9572,21500.0
2010-08-18 12:20:00,45.29,45.34,45.26,45.34,28700.0,42.9667,43.0141,42.9382,43.0141,28700.0
2010-08-18 12:30:00,45.34,45.36,45.26,45.28,16800.0,43.0141,43.0331,42.9382,42.9572,16800.0
2010-08-18 12:40:00,45.28,45.35,45.28,45.34,25700.0,42.9572,43.0236,42.9572,43.0141,25700.0
2010-08-18 12:50:00,45.36,45.49,45.34,45.45,32000.0,43.0331,43.1564,43.0141,43.1185,32000.0
2010-08-18 13:00:00,45.45,45.62,45.41,45.59,38200.0,43.1185,43.2798,43.0805,43.2513,38200.0
2010-08-18 13:10:00,45.6,45.63,45.52,45.58,37000.0,43.2608,43.2892,43.1849,43.2418,37000.0
2010-08-18 13:20:00,45.58,45.59,45.51,45.53,39600.0,43.2418,43.2513,43.1754,43.1944,39600.0
2010-08-18 13:30:00,45.54,45.61,45.45,45.45,27800.0,43.2039,43.2703,43.1185,43.1185,27800.0
2010-08-18 13:40:00,45.45,45.51,45.45,45.49,86100.0,43.1185,43.1754,43.1185,43.1564,86100.0
2010-08-18 13:50:00,45.49,45.51,45.45,45.47,84900.0,43.1564,43.1754,43.1185,43.1375,84900.0
2010-08-18 14:00:00,45.47,45.48,45.33,45.36,79200.0,43.1375,43.1469,43.0046,43.0331,79200.0
2010-08-18 14:10:00,45.36,45.43,45.33,45.33,51100.0,43.0331,43.0995,43.0046,43.0046,51100.0
2010-08-18 14:20:00,45.33,45.39,45.32,45.33,63300.0,43.0046,43.0616,42.9951,43.0046,63300.0
2010-08-18 14:30:00,45.34,45.35,45.28,45.35,55900.0,43.0141,43.0236,42.9572,43.0236,55900.0
2010-08-18 14:40:00,45.35,45.4,45.31,45.38,47500.0,43.0236,43.071,42.9857,43.0521,47500.0
2010-08-18 14:50:00,45.38,45.4,45.28,45.34,42700.0,43.0521,43.071,42.9572,43.0141,42700.0
2010-08-18 15:00:00,45.34,45.39,45.25,45.28,48300.0,43.0141,43.0616,42.9287,42.9572,48300.0
2010-08-18 15:10:00,45.28,45.3,45.2,45.3,73500.0,42.9572,42.9762,42.8813,42.9762,73500.0
2010-08-18 15:20:00,45.29,45.3,45.2,45.22,69000.0,42.9667,42.9762,42.8813,42.9003,69000.0
2010-08-18 15:30:00,45.21,45.32,45.18,45.25,110500.0,42.8908,42.9951,42.8623,42.9287,110500.0
2010-08-18 15:40:00,45.25,45.27,45.17,45.24,135400.0,42.9287,42.9477,42.8528,42.9192,135400.0
2010-08-18 15:50:00,45.24,45.28,45.17,45.19,204600.0,42.9192,42.9572,42.8528,42.8718,204600.0
2010-08-19 09:30:00,45.0,45.28,44.76,45.13,73900.0,42.6916,42.9572,42.4639,42.8149,73900.0
2010-08-19 09:40:00,45.15,45.17,45.0,45.01,43100.0,42.8339,42.8528,42.6916,42.701,43100.0
2010-08-19 09:50:00,45.01,45.01,44.59,44.61,57700.0,42.701,42.701,42.3026,42.3216,57700.0
2010-08-19 10:00:00,44.58,44.6,44.18,44.57,288300.0,42.2931,42.3121,41.9136,42.2836,288300.0
2010-08-19 10:10:00,44.57,44.85,44.54,44.85,86600.0,42.2836,42.5493,42.2552,42.5493,86600.0
2010-08-19 10:20:00,44.86,44.87,44.63,44.67,65700.0,42.5587,42.5682,42.3405,42.3785,65700.0
2010-08-19 10:30:00,44.67,44.67,44.53,44.64,58400.0,42.3785,42.3785,42.2457,42.35,58400.0
2010-08-19 10:40:00,44.65,44.65,44.47,44.59,54200.0,42.3595,42.3595,42.1887,42.3026,54200.0
2010-08-19 10:50:00,44.57,44.64,44.54,44.57,51600.0,42.2836,42.35,42.2552,42.2836,51600.0
2010-08-19 11:00:00,44.57,44.59,44.39,44.44,146300.0,42.2836,42.3026,42.1129,42.1603,146300.0
2010-08-19 11:10:00,44.44,44.51,44.35,44.37,44500.0,42.1603,42.2267,42.0749,42.0939,44500.0
2010-08-19 11:20:00,44.37,44.43,44.34,44.36,62200.0,42.0939,42.1508,42.0654,42.0844,62200.0
2010-08-19 11:30:00,44.37,44.37,44.25,44.28,60700.0,42.0939,42.0939,41.98,42.0085,60700.0
2010-08-19 11:40:00,44.27,44.32,44.2,44.21,63300.0,41.999,42.0464,41.9326,41.9421,63300.0
2010-08-19 11:50:00,44.2,44.28,44.17,44.27,47500.0,41.9326,42.0085,41.9041,41.999,47500.0
2010-08-19 12:00:00,44.28,44.3,44.19,44.25,25400.0,42.0085,42.0275,41.9231,41.98,25400.0
2010-08-19 12:10:00,44.26,44.31,44.17,44.3,38200.0,41.9895,42.037,41.9041,42.0275,38200.0
2010-08-19 12:20:00,44.3,44.38,44.29,44.34,27100.0,42.0275,42.1034,42.018,42.0654,27100.0
2010-08-19 12:30:00,44.34,44.34,44.27,44.27,52100.0,42.0654,42.0654,41.999,41.999,52100.0
2010-08-19 12:40:00,44.28,44.28,44.21,44.21,21400.0,42.0085,42.0085,41.9421,41.9421,21400.0
2010-08-19 12:50:00,44.21,44.21,44.12,44.2,25600.0,41.9421,41.9421,41.8567,41.9326,25600.0
2010-08-19 13:00:00,44.21,44.29,44.21,44.28,20700.0,41.9421,42.018,41.9421,42.0085,20700.0
2010-08-19 13:10:00,44.28,44.34,44.27,44.33,31100.0,42.0085,42.0654,41.999,42.0559,31100.0
2010-08-19 13:20:00,44.34,44.34,44.27,44.27,16100.0,42.0654,42.0654,41.999,41.999,16100.0
2010-08-19 13:30:00,44.27,44.29,44.21,44.25,24000.0,41.999,42.018,41.9421,41.98,24000.0
2010-08-19 13:40:00,44.25,44.31,44.2,44.28,25800.0,41.98,42.037,41.9326,42.0085,25800.0
2010-08-19 13:50:00,44.3,44.3,44.22,44.23,19100.0,42.0275,42.0275,41.9516,41.9611,19100.0
2010-08-19 14:00:00,44.23,44.24,44.16,44.22,50300.0,41.9611,41.9705,41.8947,41.9516,50300.0
2010-08-19 14:10:00,44.23,44.33,44.22,44.29,29700.0,41.9611,42.0559,41.9516,42.018,29700.0
2010-08-19 14:20:00,44.3,44.36,44.29,44.3,25800.0,42.0275,42.0844,42.018,42.0275,25800.0
2010-08-19 14:30:00,44.31,44.39,44.3,44.3,29300.0,42.037,42.1129,42.0275,42.0275,29300.0
2010-08-19 14:40:00,44.31,44.39,44.28,44.39,46000.0,42.037,42.1129,42.0085,42.1129,46000.0
2010-08-19 14:50:00,44.38,44.41,44.32,44.34,47900.0,42.1034,42.1318,42.0464,42.0654,47900.0
2010-08-19 15:00:00,44.34,44.39,44.3,44.37,55200.0,42.0654,42.1129,42.0275,42.0939,55200.0
2010-08-19 15:10:00,44.38,44.53,44.36,44.49,99300.0,42.1034,42.2457,42.0844,42.2077,99300.0
2010-08-19 15:20:00,44.49,44.51,44.42,44.42,109300.0,42.2077,42.2267,42.1413,42.1413,109300.0
2010-08-19 15:30:00,44.42,44.48,44.37,44.39,97100.0,42.1413,42.1982,42.0939,42.1129,97100.0
2010-08-19 15:40:00,44.4,44.4,44.3,44.33,133200.0,42.1223,42.1223,42.0275,42.0559,133200.0
2010-08-19 15:50:00,44.33,44.42,44.3,44.31,204200.0,42.0559,42.1413,42.0275,42.037,204200.0
2010-08-20 09:30:00,44.07,44.36,44.07,44.28,373400.0,41.8093,42.0844,41.8093,42.0085,373400.0
2010-08-20 09:40:00,44.28,44.3,43.98,43.98,112300.0,42.0085,42.0275,41.7239,41.7239,112300.0
2010-08-20 09:50:00,43.98,44.04,43.88,44.02,48700.0,41.7239,41.7808,41.629,41.7618,48700.0
2010-08-20 10:00:00,44.03,44.04,43.91,43.92,49300.0,41.7713,41.7808,41.6575,41.667,49300.0
2010-08-20 10:10:00,43.92,44.0,43.81,43.95,64400.0,41.667,41.7429,41.5626,41.6954,64400.0
2010-08-20 10:20:00,43.95,43.99,43.91,43.92,42700.0,41.6954,41.7334,41.6575,41.667,42700.0
2010-08-20 10:30:00,43.92,44.0,43.91,44.0,47000.0,41.667,41.7429,41.6575,41.7429,47000.0
2010-08-20 10:40:00,44.0,44.02,43.97,43.99,38000.0,41.7429,41.7618,41.7144,41.7334,38000.0
2010-08-20 10:50:00,44.0,44.01,43.95,43.96,37500.0,41.7429,41.7523,41.6954,41.7049,37500.0
2010-08-20 11:00:00,43.97,44.06,43.96,44.04,94700.0,41.7144,41.7998,41.7049,41.7808,94700.0
2010-08-20 11:10:00,44.02,44.06,43.97,44.02,37700.0,41.7618,41.7998,41.7144,41.7618,37700.0
2010-08-20 11:20:00,44.02,44.05,43.99,44.05,106700.0,41.7618,41.7903,41.7334,41.7903,106700.0
2010-08-20 11:30:00,44.05,44.05,43.88,43.88,121600.0,41.7903,41.7903,41.629,41.629,121600.0
2010-08-20 11:40:00,43.88,43.97,43.88,43.92,46800.0,41.629,41.7144,41.629,41.667,46800.0
2010-08-20 11:50:00,43.92,44.01,43.89,43.99,108300.0,41.667,41.7523,41.6385,41.7334,108300.0
2010-08-20 12:00:00,43.99,44.04,43.99,44.0,34100.0,41.7334,41.7808,41.7334,41.7429,34100.0
2010-08-20 12:10:00,44.0,44.01,43.94,43.94,31100.0,41.7429,41.7523,41.6859,41.6859,31100.0
2010-08-20 12:20:00,43.94,43.97,43.91,43.94,27300.0,41.6859,41.7144,41.6575,41.6859,27300.0
2010-08-20 12:30:00,43.94,43.96,43.92,43.95,25400.0,41.6859,41.7049,41.667,41.6954,25400.0
2010-08-20 12:40:00,43.95,44.01,43.94,44.0,12900.0,41.6954,41.7523,41.6859,41.7429,12900.0
2010-08-20 12:50:00,44.0,44.06,44.0,44.05,13500.0,41.7429,41.7998,41.7429,41.7903,13500.0
2010-08-20 13:00:00,44.05,44.1,44.03,44.1,43600.0,41.7903,41.8377,41.7713,41.8377,43600.0
2010-08-20 13:10:00,44.09,44.1,44.03,44.04,22200.0,41.8282,41.8377,41.7713,41.7808,22200.0
2010-08-20 13:20:00,44.04,44.09,44.03,44.05,13300.0,41.7808,41.8282,41.7713,41.7903,13300.0
2010-08-20 13:30:00,44.05,44.07,44.03,44.04,15400.0,41.7903,41.8093,41.7713,41.7808,15400.0
2010-08-20 13:40:00,44.04,44.09,44.03,44.06,14300.0,41.7808,41.8282,41.7713,41.7998,14300.0
2010-08-20 13:50:00,44.07,44.09,44.03,44.04,17600.0,41.8093,41.8282,41.7713,41.7808,17600.0
2010-08-20 14:00:00,44.04,44.07,44.03,44.04,19200.0,41.7808,41.8093,41.7713,41.7808,19200.0
2010-08-20 14:10:00,44.04,44.1,44.04,44.09,30900.0,41.7808,41.8377,41.7808,41.8282,30900.0
2010-08-20 14:20:00,44.09,44.12,44.07,44.1,65500.0,41.8282,41.8567,41.8093,41.8377,65500.0
2010-08-20 14:30:00,44.1,44.23,44.09,44.19,31200.0,41.8377,41.9611,41.8282,41.9231,31200.0
2010-08-20 14:40:00,44.19,44.31,44.17,44.24,47600.0,41.9231,42.037,41.9041,41.9705,47600.0
2010-08-20 14:50:00,44.22,44.25,44.2,44.24,54000.0,41.9516,41.98,41.9326,41.9705,54000.0
2010-08-20 15:00:00,44.23,44.24,44.16,44.21,65400.0,41.9611,41.9705,41.8947,41.9421,65400.0
2010-08-20 15:10:00,44.21,44.31,44.19,44.25,68200.0,41.9421,42.037,41.9231,41.98,68200.0
2010-08-20 15:20:00,44.25,44.25,44.15,44.19,64400.0,41.98,41.98,41.8852,41.9231,64400.0
2010-08-20 15:30:00,44.2,44.26,44.17,44.19,84900.0,41.9326,41.9895,41.9041,41.9231,84900.0
2010-08-20 15:40:00,44.2,44.27,44.16,44.21,111100.0,41.9326,41.999,41.8947,41.9421,111100.0
2010-08-20 15:50:00,44.21,44.3,44.18,44.18,254200.0,41.9421,42.0275,41.9136,41.9136,254200.0
2010-08-23 09:30:00,44.35,44.52,44.18,44.41,57700.0,42.0749,42.2362,41.9136,42.1318,57700.0
2010-08-23 09:40:00,44.42,44.44,44.26,44.37,83600.0,42.1413,42.1603,41.9895,42.0939,83600.0
2010-08-23 09:50:00,44.42,44.42,44.16,44.28,143300.0,42.1413,42.1413,41.8947,42.0085,143300.0
2010-08-23 10:00:00,44.28,44.34,44.27,44.32,136700.0,42.0085,42.0654,41.999,42.0464,136700.0
2010-08-23 10:10:00,44.33,44.35,44.28,44.33,71000.0,42.0559,42.0749,42.0085,42.0559,71000.0
2010-08-23 10:20:00,44.32,44.37,44.28,44.34,59000.0,42.0464,42.0939,42.0085,42.0654,59000.0
2010-08-23 10:30:00,44.32,44.43,44.28,44.41,49000.0,42.0464,42.1508,42.0085,42.1318,49000.0
2010-08-23 10:40:00,44.4,44.42,44.21,44.21,66500.0,42.1223,42.1413,41.9421,41.9421,66500.0
2010-08-23 10:50:00,44.21,44.23,44.09,44.09,31700.0,41.9421,41.9611,41.8282,41.8282,31700.0
2010-08-23 11:00:00,44.09,44.09,43.95,44.03,42900.0,41.8282,41.8282,41.6954,41.7713,42900.0
2010-08-23 11:10:00,44.03,44.13,44.0,44.13,37600.0,41.7713,41.8662,41.7429,41.8662,37600.0
2010-08-23 11:20:00,44.13,44.14,44.04,44.09,65600.0,41.8662,41.8757,41.7808,41.8282,65600.0
2010-08-23 11:30:00,44.09,44.18,44.08,44.13,42600.0,41.8282,41.9136,41.8188,41.8662,42600.0
2010-08-23 11:40:00,44.13,44.16,44.06,44.15,38500.0,41.8662,41.8947,41.7998,41.8852,38500.0
2010-08-23 11:50:00,44.15,44.19,44.15,44.19,40600.0,41.8852,41.9231,41.8852,41.9231,40600.0
2010-08-23 12:00:00,44.17,44.26,44.17,44.24,24100.0,41.9041,41.9895,41.9041,41.9705,24100.0
2010-08-23 12:10:00,44.24,44.34,44.22,44.25,35400.0,41.9705,42.0654,41.9516,41.98,35400.0
2010-08-23 12:20:00,44.25,44.38,44.25,44.38,35500.0,41.98,42.1034,41.98,42.1034,35500.0
2010-08-23 12:30:00,44.37,44.39,44.35,44.37,56900.0,42.0939,42.1129,42.0749,42.0939,56900.0
2010-08-23 12:40:00,44.36,44.37,44.28,44.28,27600.0,42.0844,42.0939,42.0085,42.0085,27600.0
2010-08-23 12:50:00,44.27,44.33,44.27,44.32,23200.0,41.999,42.0559,41.999,42.0464,23200.0
2010-08-23 13:00:00,44.31,44.32,44.26,44.26,30300.0,42.037,42.0464,41.9895,41.9895,30300.0
2010-08-23 13:10:00,44.25,44.32,44.23,44.32,26800.0,41.98,42.0464,41.9611,42.0464,26800.0
2010-08-23 13:20:00,44.32,44.33,44.27,44.31,18400.0,42.0464,42.0559,41.999,42.037,18400.0
2010-08-23 13:30:00,44.3,44.31,44.25,44.26,34200.0,42.0275,42.037,41.98,41.9895,34200.0
2010-08-23 13:40:00,44.25,44.31,44.23,44.28,42400.0,41.98,42.037,41.9611,42.0085,42400.0
2010-08-23 13:50:00,44.27,44.34,44.27,44.33,58300.0,41.999,42.0654,41.999,42.0559,58300.0
2010-08-23 14:00:00,44.33,44.41,44.29,44.39,45300.0,42.0559,42.1318,42.018,42.1129,45300.0
2010-08-23 14:10:00,44.38,44.41,44.31,44.33,38500.0,42.1034,42.1318,42.037,42.0559,38500.0
2010-08-23 14:20:00,44.33,44.33,44.27,44.31,32500.0,42.0559,42.0559,41.999,42.037,32500.0
2010-08-23 14:30:00,44.31,44.39,44.29,44.38,83400.0,42.037,42.1129,42.018,42.1034,83400.0
2010-08-23 14:40:00,44.37,44.39,44.26,44.26,66200.0,42.0939,42.1129,41.9895,41.9895,66200.0
2010-08-23 14:50:00,44.26,44.26,44.21,44.24,37200.0,41.9895,41.9895,41.9421,41.9705,37200.0
2010-08-23 15:00:00,44.24,44.32,44.22,44.28,66400.0,41.9705,42.0464,41.9516,42.0085,66400.0
2010-08-23 15:10:00,44.29,44.35,44.28,44.33,79600.0,42.018,42.0749,42.0085,42.0559,79600.0
2010-08-23 15:20:00,44.32,44.34,44.23,44.23,113400.0,42.0464,42.0654,41.9611,41.9611,113400.0
2010-08-23 15:30:00,44.24,44.25,44.1,44.12,84500.0,41.9705,41.98,41.8377,41.8567,84500.0
2010-08-23 15:40:00,44.12,44.16,44.07,44.14,132600.0,41.8567,41.8947,41.8093,41.8757,132600.0
2010-08-23 15:50:00,44.14,44.15,44.02,44.03,171400.0,41.8757,41.8852,41.7618,41.7713,171400.0
2010-08-24 09:30:00,43.53,43.83,43.51,43.52,143700.0,41.297,41.5816,41.278,41.2875,143700.0
2010-08-24 09:40:00,43.52,43.53,43.06,43.09,185900.0,41.2875,41.297,40.8511,40.8795,185900.0
2010-08-24 09:50:00,43.09,43.17,42.95,43.12,100600.0,40.8795,40.9554,40.7467,40.908,100600.0
2010-08-24 10:00:00,43.08,43.15,42.89,43.03,281600.0,40.8701,40.9365,40.6898,40.8226,281600.0
2010-08-24 10:10:00,43.03,43.06,42.93,43.0,155900.0,40.8226,40.8511,40.7277,40.7942,155900.0
2010-08-24 10:20:00,43.01,43.07,42.94,43.0,204100.0,40.8036,40.8606,40.7372,40.7942,204100.0
2010-08-24 10:30:00,43.0,43.03,42.97,43.0,177100.0,40.7942,40.8226,40.7657,40.7942,177100.0
2010-08-24 10:40:00,43.0,43.11,42.99,43.1,161400.0,40.7942,40.8985,40.7847,40.889,161400.0
2010-08-24 10:50:00,43.09,43.13,43.01,43.06,91900.0,40.8795,40.9175,40.8036,40.8511,91900.0
2010-08-24 11:00:00,43.05,43.09,42.99,43.01,124300.0,40.8416,40.8795,40.7847,40.8036,124300.0
2010-08-24 11:10:00,42.99,43.07,42.99,43.01,188000.0,40.7847,40.8606,40.7847,40.8036,188000.0
2010-08-24 11:20:00,43.01,43.04,42.97,42.99,96800.0,40.8036,40.8321,40.7657,40.7847,96800.0
2010-08-24 11:30:00,43.0,43.05,43.0,43.04,119700.0,40.7942,40.8416,40.7942,40.8321,119700.0
2010-08-24 11:40:00,43.04,43.07,42.99,43.01,130500.0,40.8321,40.8606,40.7847,40.8036,130500.0
2010-08-24 11:50:00,43.01,43.01,42.98,43.0,80200.0,40.8036,40.8036,40.7752,40.7942,80200.0
2010-08-24 12:00:00,43.0,43.03,42.94,43.0,191500.0,40.7942,40.8226,40.7372,40.7942,191500.0
2010-08-24 12:10:00,43.0,43.02,42.95,42.99,124700.0,40.7942,40.8131,40.7467,40.7847,124700.0
2010-08-24 12:20:00,43.0,43.0,42.89,42.9,113900.0,40.7942,40.7942,40.6898,40.6993,113900.0
2010-08-24 12:30:00,42.9,42.98,42.9,42.95,113400.0,40.6993,40.7752,40.6993,40.7467,113400.0
2010-08-24 12:40:00,42.94,42.97,42.89,42.91,71800.0,40.7372,40.7657,40.6898,40.7088,71800.0
2010-08-24 12:50:00,42.92,42.95,42.87,42.87,70800.0,40.7183,40.7467,40.6708,40.6708,70800.0
2010-08-24 13:00:00,42.88,42.91,42.8,42.86,47000.0,40.6803,40.7088,40.6044,40.6613,47000.0
2010-08-24 13:10:00,42.85,42.96,42.85,42.94,39300.0,40.6519,40.7562,40.6519,40.7372,39300.0
2010-08-24 13:20:00,42.94,43.01,42.9,43.0,78600.0,40.7372,40.8036,40.6993,40.7942,78600.0
2010-08-24 13:30:00,43.0,43.01,42.95,42.99,48700.0,40.7942,40.8036,40.7467,40.7847,48700.0
2010-08-24 13:40:00,42.99,43.01,42.77,42.8,79400.0,40.7847,40.8036,40.576,40.6044,79400.0
2010-08-24 13:50:00,42.8,42.83,42.72,42.76,70900.0,40.6044,40.6329,40.5285,40.5665,70900.0
2010-08-24 14:00:00,42.75,42.79,42.71,42.74,75400.0,40.557,40.5949,40.519,40.5475,75400.0
2010-08-24 14:10:00,42.75,42.85,42.68,42.84,95600.0,40.557,40.6519,40.4906,40.6424,95600.0
2010-08-24 14:20:00,42.83,42.88,42.71,42.72,98600.0,40.6329,40.6803,40.519,40.5285,98600.0
2010-08-24 14:30:00,42.73,42.81,42.68,42.8,102400.0,40.538,40.6139,40.4906,40.6044,102400.0
2010-08-24 14:40:00,42.8,42.81,42.75,42.77,90300.0,40.6044,40.6139,40.557,40.576,90300.0
2010-08-24 14:50:00,42.77,42.85,42.72,42.85,162900.0,40.576,40.6519,40.5285,40.6519,162900.0
2010-08-24 15:00:00,42.85,42.89,42.81,42.85,181600.0,40.6519,40.6898,40.6139,40.6519,181600.0
2010-08-24 15:10:00,42.85,42.91,42.83,42.9,115600.0,40.6519,40.7088,40.6329,40.6993,115600.0
2010-08-24 15:20:00,42.91,42.96,42.83,42.9,201300.0,40.7088,40.7562,40.6329,40.6993,201300.0
2010-08-24 15:30:00,42.9,42.96,42.74,42.78,164700.0,40.6993,40.7562,40.5475,40.5854,164700.0
2010-08-24 15:40:00,42.77,42.8,42.68,42.77,216500.0,40.576,40.6044,40.4906,40.576,216500.0
2010-08-24 15:50:00,42.76,42.77,42.59,42.67,354600.0,40.5665,40.576,40.4052,40.4811,354600.0
2010-08-25 09:30:00,42.52,42.61,42.2,42.37,209000.0,40.3388,40.4242,40.0352,40.1965,209000.0
2010-08-25 09:40:00,42.38,42.52,42.31,42.38,200900.0,40.206,40.3388,40.1396,40.206,200900.0
2010-08-25 09:50:00,42.37,42.44,42.23,42.37,184100.0,40.1965,40.2629,40.0637,40.1965,184100.0
2010-08-25 10:00:00,42.37,42.52,42.11,42.5,298300.0,40.1965,40.3388,39.9498,40.3198,298300.0
2010-08-25 10:10:00,42.5,42.56,42.42,42.43,106500.0,40.3198,40.3767,40.2439,40.2534,106500.0
2010-08-25 10:20:00,42.43,42.5,42.34,42.37,133500.0,40.2534,40.3198,40.168,40.1965,133500.0
2010-08-25 10:30:00,42.36,42.45,42.33,42.39,91600.0,40.187,40.2724,40.1585,40.2154,91600.0
2010-08-25 10:40:00,42.4,42.53,42.37,42.52,77700.0,40.2249,40.3483,40.1965,40.3388,77700.0
2010-08-25 10:50:00,42.51,42.68,42.5,42.62,103500.0,40.3293,40.4906,40.3198,40.4337,103500.0
2010-08-25 11:00:00,42.62,42.72,42.58,42.61,92900.0,40.4337,40.5285,40.3957,40.4242,92900.0
2010-08-25 11:10:00,42.59,42.94,42.55,42.9,136700.0,40.4052,40.7372,40.3672,40.6993,136700.0
2010-08-25 11:20:00,42.89,42.99,42.84,42.99,92000.0,40.6898,40.7847,40.6424,40.7847,92000.0
2010-08-25 11:30:00,42.98,42.98,42.9,42.95,97400.0,40.7752,40.7752,40.6993,40.7467,97400.0
2010-08-25 11:40:00,42.95,42.95,42.78,42.81,47400.0,40.7467,40.7467,40.5854,40.6139,47400.0
2010-08-25 11:50:00,42.81,42.99,42.81,42.99,68100.0,40.6139,40.7847,40.6139,40.7847,68100.0
2010-08-25 12:00:00,42.98,43.06,42.95,43.04,57800.0,40.7752,40.8511,40.7467,40.8321,57800.0
2010-08-25 12:10:00,43.04,43.14,43.04,43.09,67300.0,40.8321,40.927,40.8321,40.8795,67300.0
2010-08-25 12:20:00,43.08,43.11,43.06,43.06,30000.0,40.8701,40.8985,40.8511,40.8511,30000.0
2010-08-25 12:30:00,43.06,43.13,42.99,43.03,69100.0,40.8511,40.9175,40.7847,40.8226,69100.0
2010-08-25 12:40:00,43.04,43.04,42.92,42.92,35000.0,40.8321,40.8321,40.7183,40.7183,35000.0
2010-08-25 12:50:00,42.92,42.95,42.84,42.88,23800.0,40.7183,40.7467,40.6424,40.6803,23800.0
2010-08-25 13:00:00,42.88,42.99,42.85,42.97,47800.0,40.6803,40.7847,40.6519,40.7657,47800.0
2010-08-25 13:10:00,42.97,43.02,42.97,43.01,59800.0,40.7657,40.8131,40.7657,40.8036,59800.0
2010-08-25 13:20:00,43.01,43.04,42.97,43.04,63300.0,40.8036,40.8321,40.7657,40.8321,63300.0
2010-08-25 13:30:00,43.03,43.19,43.01,43.18,67700.0,40.8226,40.9744,40.8036,40.9649,67700.0
2010-08-25 13:40:00,43.19,43.31,43.17,43.28,89800.0,40.9744,41.0883,40.9554,41.0598,89800.0
2010-08-25 13:50:00,43.28,43.32,43.2,43.28,62700.0,41.0598,41.0977,40.9839,41.0598,62700.0
2010-08-25 14:00:00,43.29,43.38,43.27,43.37,56800.0,41.0693,41.1547,41.0503,41.1452,56800.0
2010-08-25 14:10:00,43.38,43.47,43.35,43.38,75500.0,41.1547,41.24,41.1262,41.1547,75500.0
2010-08-25 14:20:00,43.39,43.39,43.28,43.34,131800.0,41.1642,41.1642,41.0598,41.1167,131800.0
2010-08-25 14:30:00,43.34,43.39,43.28,43.31,108800.0,41.1167,41.1642,41.0598,41.0883,108800.0
2010-08-25 14:40:00,43.32,43.44,43.3,43.35,127700.0,41.0977,41.2116,41.0788,41.1262,127700.0
2010-08-25 14:50:00,43.36,43.38,43.27,43.35,134800.0,41.1357,41.1547,41.0503,41.1262,134800.0
2010-08-25 15:00:00,43.34,43.38,43.32,43.34,98400.0,41.1167,41.1547,41.0977,41.1167,98400.0
2010-08-25 15:10:00,43.33,43.36,43.28,43.32,98300.0,41.1072,41.1357,41.0598,41.0977,98300.0
2010-08-25 15:20:00,43.31,43.34,43.21,43.22,172600.0,41.0883,41.1167,40.9934,41.0029,172600.0
2010-08-25 15:30:00,43.21,43.37,43.2,43.31,169100.0,40.9934,41.1452,40.9839,41.0883,169100.0
2010-08-25 15:40:00,43.31,43.53,43.31,43.43,193300.0,41.0883,41.297,41.0883,41.2021,193300.0
2010-08-25 15:50:00,43.44,43.45,43.33,43.35,201300.0,41.2116,41.2211,41.1072,41.1262,201300.0
2010-08-26 09:30:00,43.54,43.98,43.44,43.83,107200.0,41.3065,41.7239,41.2116,41.5816,107200.0
2010-08-26 09:40:00,43.8,43.81,43.55,43.62,147900.0,41.5531,41.5626,41.3159,41.3824,147900.0
2010-08-26 09:50:00,43.6,43.66,43.38,43.63,61400.0,41.3634,41.4203,41.1547,41.3918,61400.0
2010-08-26 10:00:00,43.62,43.69,43.57,43.66,106000.0,41.3824,41.4488,41.3349,41.4203,106000.0
2010-08-26 10:10:00,43.66,43.7,43.54,43.54,89500.0,41.4203,41.4582,41.3065,41.3065,89500.0
2010-08-26 10:20:00,43.55,43.65,43.51,43.6,75500.0,41.3159,41.4108,41.278,41.3634,75500.0
2010-08-26 10:30:00,43.59,43.78,43.56,43.74,106100.0,41.3539,41.5341,41.3254,41.4962,106100.0
2010-08-26 10:40:00,43.75,43.75,43.51,43.55,100400.0,41.5057,41.5057,41.278,41.3159,100400.0
2010-08-26 10:50:00,43.55,43.55,43.38,43.48,64200.0,41.3159,41.3159,41.1547,41.2495,64200.0
2010-08-26 11:00:00,43.48,43.49,43.15,43.17,124400.0,41.2495,41.259,40.9365,40.9554,124400.0
2010-08-26 11:10:00,43.18,43.4,43.13,43.38,90700.0,40.9649,41.1736,40.9175,41.1547,90700.0
2010-08-26 11:20:00,43.36,43.38,43.23,43.32,87800.0,41.1357,41.1547,41.0124,41.0977,87800.0
2010-08-26 11:30:00,43.31,43.31,43.16,43.16,81200.0,41.0883,41.0883,40.9459,40.9459,81200.0
2010-08-26 11:40:00,43.16,43.25,43.12,43.24,66600.0,40.9459,41.0313,40.908,41.0218,66600.0
2010-08-26 11:50:00,43.24,43.25,43.13,43.21,63800.0,41.0218,41.0313,40.9175,40.9934,63800.0
2010-08-26 12:00:00,43.21,43.21,43.13,43.15,28600.0,40.9934,40.9934,40.9175,40.9365,28600.0
2010-08-26 12:10:00,43.16,43.17,43.12,43.17,18200.0,40.9459,40.9554,40.908,40.9554,18200.0
2010-08-26 12:20:00,43.17,43.22,43.17,43.17,20900.0,40.9554,41.0029,40.9554,40.9554,20900.0
2010-08-26 12:30:00,43.18,43.22,43.16,43.17,21300.0,40.9649,41.0029,40.9459,40.9554,21300.0
2010-08-26 12:40:00,43.14,43.14,43.09,43.11,23500.0,40.927,40.927,40.8795,40.8985,23500.0
2010-08-26 12:50:00,43.12,43.16,43.04,43.16,31500.0,40.908,40.9459,40.8321,40.9459,31500.0
2010-08-26 13:00:00,43.17,43.2,43.1,43.13,15600.0,40.9554,40.9839,40.889,40.9175,15600.0
2010-08-26 13:10:00,43.14,43.17,43.08,43.16,14000.0,40.927,40.9554,40.8701,40.9459,14000.0
2010-08-26 13:20:00,43.17,43.22,43.17,43.18,28800.0,40.9554,41.0029,40.9554,40.9649,28800.0
2010-08-26 13:30:00,43.18,43.22,43.16,43.16,25900.0,40.9649,41.0029,40.9459,40.9459,25900.0
2010-08-26 13:40:00,43.16,43.2,43.11,43.11,64800.0,40.9459,40.9839,40.8985,40.8985,64800.0
2010-08-26 13:50:00,43.11,43.14,43.05,43.06,28000.0,40.8985,40.927,40.8416,40.8511,28000.0
2010-08-26 14:00:00,43.05,43.11,43.01,43.02,40100.0,40.8416,40.8985,40.8036,40.8131,40100.0
2010-08-26 14:10:00,43.02,43.02,42.89,42.91,63200.0,40.8131,40.8131,40.6898,40.7088,63200.0
2010-08-26 14:20:00,42.91,42.94,42.86,42.86,44800.0,40.7088,40.7372,40.6613,40.6613,44800.0
2010-08-26 14:30:00,42.87,42.87,42.8,42.85,59400.0,40.6708,40.6708,40.6044,40.6519,59400.0
2010-08-26 14:40:00,42.87,42.9,42.84,42.87,64800.0,40.6708,40.6993,40.6424,40.6708,64800.0
2010-08-26 14:50:00,42.88,42.88,42.81,42.84,56100.0,40.6803,40.6803,40.6139,40.6424,56100.0
2010-08-26 15:00:00,42.85,42.92,42.83,42.91,56300.0,40.6519,40.7183,40.6329,40.7088,56300.0
2010-08-26 15:10:00,42.91,42.98,42.87,42.98,129900.0,40.7088,40.7752,40.6708,40.7752,129900.0
2010-08-26 15:20:00,42.99,43.1,42.97,43.0,84600.0,40.7847,40.889,40.7657,40.7942,84600.0
2010-08-26 15:30:00,43.0,43.1,42.98,43.07,119000.0,40.7942,40.889,40.7752,40.8606,119000.0
2010-08-26 15:40:00,43.06,43.14,43.04,43.1,183700.0,40.8511,40.927,40.8321,40.889,183700.0
2010-08-26 15:50:00,43.09,43.09,42.87,42.91,151900.0,40.8795,40.8795,40.6708,40.7088,151900.0
2010-08-27 09:30:00,43.03,43.24,43.03,43.1,70400.0,40.8226,41.0218,40.8226,40.889,70400.0
2010-08-27 09:40:00,43.07,43.08,42.91,43.01,73600.0,40.8606,40.8701,40.7088,40.8036,73600.0
2010-08-27 09:50:00,43.01,43.12,42.87,42.96,105200.0,40.8036,40.908,40.6708,40.7562,105200.0
2010-08-27 10:00:00,42.97,43.06,42.67,42.87,170200.0,40.7657,40.8511,40.4811,40.6708,170200.0
2010-08-27 10:10:00,42.88,43.04,42.8,42.99,181100.0,40.6803,40.8321,40.6044,40.7847,181100.0
2010-08-27 10:20:00,42.98,43.13,42.92,43.07,149600.0,40.7752,40.9175,40.7183,40.8606,149600.0
2010-08-27 10:30:00,43.08,43.25,42.99,42.99,190700.0,40.8701,41.0313,40.7847,40.7847,190700.0
2010-08-27 10:40:00,42.99,43.08,42.95,42.97,84000.0,40.7847,40.8701,40.7467,40.7657,84000.0
2010-08-27 10:50:00,42.97,42.99,42.84,42.99,56200.0,40.7657,40.7847,40.6424,40.7847,56200.0
2010-08-27 11:00:00,43.0,43.1,42.96,43.09,124300.0,40.7942,40.889,40.7562,40.8795,124300.0
2010-08-27 11:10:00,43.09,43.19,42.99,43.12,169000.0,40.8795,40.9744,40.7847,40.908,169000.0
2010-08-27 11:20:00,43.11,43.12,43.05,43.08,110000.0,40.8985,40.908,40.8416,40.8701,110000.0
2010-08-27 11:30:00,43.1,43.15,43.07,43.11,86700.0,40.889,40.9365,40.8606,40.8985,86700.0
2010-08-27 11:40:00,43.11,43.12,43.04,43.09,93500.0,40.8985,40.908,40.8321,40.8795,93500.0
2010-08-27 11:50:00,43.09,43.14,43.03,43.1,59500.0,40.8795,40.927,40.8226,40.889,59500.0
2010-08-27 12:00:00,43.1,43.14,43.02,43.1,56600.0,40.889,40.927,40.8131,40.889,56600.0
2010-08-27 12:10:00,43.09,43.11,43.05,43.1,63000.0,40.8795,40.8985,40.8416,40.889,63000.0
2010-08-27 12:20:00,43.1,43.1,43.02,43.03,69700.0,40.889,40.889,40.8131,40.8226,69700.0
2010-08-27 12:30:00,43.04,43.11,43.02,43.05,56600.0,40.8321,40.8985,40.8131,40.8416,56600.0
2010-08-27 12:40:00,43.05,43.11,43.02,43.04,33800.0,40.8416,40.8985,40.8131,40.8321,33800.0
2010-08-27 12:50:00,43.05,43.06,42.91,42.94,44900.0,40.8416,40.8511,40.7088,40.7372,44900.0
2010-08-27 13:00:00,42.96,43.02,42.93,42.99,41700.0,40.7562,40.8131,40.7277,40.7847,41700.0
2010-08-27 13:10:00,42.99,43.0,42.93,42.96,35400.0,40.7847,40.7942,40.7277,40.7562,35400.0
2010-08-27 13:20:00,42.97,43.02,42.93,42.99,74200.0,40.7657,40.8131,40.7277,40.7847,74200.0
2010-08-27 13:30:00,43.0,43.04,42.96,42.99,176200.0,40.7942,40.8321,40.7562,40.7847,176200.0
2010-08-27 13:40:00,43.0,43.03,42.98,43.0,104800.0,40.7942,40.8226,40.7752,40.7942,104800.0
2010-08-27 13:50:00,43.0,43.12,42.99,43.08,123600.0,40.7942,40.908,40.7847,40.8701,123600.0
2010-08-27 14:00:00,43.09,43.13,43.01,43.13,170100.0,40.8795,40.9175,40.8036,40.9175,170100.0
2010-08-27 14:10:00,43.14,43.18,43.08,43.13,144200.0,40.927,40.9649,40.8701,40.9175,144200.0
2010-08-27 14:20:00,43.12,43.12,43.03,43.06,135500.0,40.908,40.908,40.8226,40.8511,135500.0
2010-08-27 14:30:00,43.06,43.07,43.02,43.06,118500.0,40.8511,40.8606,40.8131,40.8511,118500.0
2010-08-27 14:40:00,43.06,43.1,43.02,43.06,128300.0,40.8511,40.889,40.8131,40.8511,128300.0
2010-08-27 14:50:00,43.07,43.14,43.06,43.13,62000.0,40.8606,40.927,40.8511,40.9175,62000.0
2010-08-27 15:00:00,43.14,43.15,43.07,43.08,66900.0,40.927,40.9365,40.8606,40.8701,66900.0
2010-08-27 15:10:00,43.08,43.11,43.02,43.03,93000.0,40.8701,40.8985,40.8131,40.8226,93000.0
2010-08-27 15:20:00,43.05,43.14,43.04,43.09,149900.0,40.8416,40.927,40.8321,40.8795,149900.0
2010-08-27 15:30:00,43.1,43.13,43.03,43.08,112900.0,40.889,40.9175,40.8226,40.8701,112900.0
2010-08-27 15:40:00,43.08,43.17,43.03,43.11,150900.0,40.8701,40.9554,40.8226,40.8985,150900.0
2010-08-27 15:50:00,43.1,43.2,43.1,43.16,265000.0,40.889,40.9839,40.889,40.9459,265000.0
2010-08-30 09:30:00,43.2,43.28,43.0,43.05,53500.0,40.9839,41.0598,40.7942,40.8416,53500.0
2010-08-30 09:40:00,43.08,43.15,43.02,43.12,27000.0,40.8701,40.9365,40.8131,40.908,27000.0
2010-08-30 09:50:00,43.13,43.19,43.05,43.1,33400.0,40.9175,40.9744,40.8416,40.889,33400.0
2010-08-30 10:00:00,43.1,43.13,43.01,43.04,40900.0,40.889,40.9175,40.8036,40.8321,40900.0
2010-08-30 10:10:00,43.03,43.06,42.92,42.92,66000.0,40.8226,40.8511,40.7183,40.7183,66000.0
2010-08-30 10:20:00,42.92,42.95,42.77,42.82,74500.0,40.7183,40.7467,40.576,40.6234,74500.0
2010-08-30 10:30:00,42.82,42.87,42.7,42.86,55600.0,40.6234,40.6708,40.5095,40.6613,55600.0
2010-08-30 10:40:00,42.86,42.87,42.72,42.81,49700.0,40.6613,40.6708,40.5285,40.6139,49700.0
2010-08-30 10:50:00,42.81,42.9,42.8,42.8,30700.0,40.6139,40.6993,40.6044,40.6044,30700.0
2010-08-30 11:00:00,42.8,42.83,42.72,42.76,45900.0,40.6044,40.6329,40.5285,40.5665,45900.0
2010-08-30 11:10:00,42.76,42.86,42.75,42.85,76300.0,40.5665,40.6613,40.557,40.6519,76300.0
2010-08-30 11:20:00,42.85,42.9,42.82,42.87,112200.0,40.6519,40.6993,40.6234,40.6708,112200.0
2010-08-30 11:30:00,42.86,42.91,42.81,42.86,36000.0,40.6613,40.7088,40.6139,40.6613,36000.0
2010-08-30 11:40:00,42.86,42.87,42.8,42.84,84700.0,40.6613,40.6708,40.6044,40.6424,84700.0
2010-08-30 11:50:00,42.84,42.84,42.74,42.8,37500.0,40.6424,40.6424,40.5475,40.6044,37500.0
2010-08-30 12:00:00,42.8,42.82,42.72,42.75,26300.0,40.6044,40.6234,40.5285,40.557,26300.0
2010-08-30 12:10:00,42.76,42.82,42.71,42.74,27800.0,40.5665,40.6234,40.519,40.5475,27800.0
2010-08-30 12:20:00,42.73,42.74,42.69,42.7,25200.0,40.538,40.5475,40.5001,40.5095,25200.0
2010-08-30 12:30:00,42.7,42.83,42.7,42.82,36300.0,40.5095,40.6329,40.5095,40.6234,36300.0
2010-08-30 12:40:00,42.83,42.87,42.76,42.84,29900.0,40.6329,40.6708,40.5665,40.6424,29900.0
2010-08-30 12:50:00,42.85,42.85,42.72,42.76,32800.0,40.6519,40.6519,40.5285,40.5665,32800.0
2010-08-30 13:00:00,42.75,42.78,42.71,42.75,22900.0,40.557,40.5854,40.519,40.557,22900.0
2010-08-30 13:10:00,42.75,42.8,42.71,42.75,28500.0,40.557,40.6044,40.519,40.557,28500.0
2010-08-30 13:20:00,42.74,42.75,42.54,42.56,50000.0,40.5475,40.557,40.3578,40.3767,50000.0
2010-08-30 13:30:00,42.56,42.59,42.51,42.52,44600.0,40.3767,40.4052,40.3293,40.3388,44600.0
2010-08-30 13:40:00,42.52,42.63,42.52,42.6,34900.0,40.3388,40.4431,40.3388,40.4147,34900.0
2010-08-30 13:50:00,42.6,42.6,42.52,42.53,27800.0,40.4147,40.4147,40.3388,40.3483,27800.0
2010-08-30 14:00:00,42.53,42.61,42.5,42.53,47000.0,40.3483,40.4242,40.3198,40.3483,47000.0
2010-08-30 14:10:00,42.53,42.54,42.47,42.53,30500.0,40.3483,40.3578,40.2913,40.3483,30500.0
2010-08-30 14:20:00,42.54,42.63,42.5,42.63,29900.0,40.3578,40.4431,40.3198,40.4431,29900.0
2010-08-30 14:30:00,42.61,42.68,42.55,42.57,26700.0,40.4242,40.4906,40.3672,40.3862,26700.0
2010-08-30 14:40:00,42.56,42.64,42.54,42.55,24300.0,40.3767,40.4526,40.3578,40.3672,24300.0
2010-08-30 14:50:00,42.55,42.63,42.52,42.57,18400.0,40.3672,40.4431,40.3388,40.3862,18400.0
2010-08-30 15:00:00,42.57,42.61,42.5,42.52,43400.0,40.3862,40.4242,40.3198,40.3388,43400.0
2010-08-30 15:10:00,42.51,42.53,42.46,42.5,55100.0,40.3293,40.3483,40.2819,40.3198,55100.0
2010-08-30 15:20:00,42.51,42.54,42.45,42.47,76600.0,40.3293,40.3578,40.2724,40.2913,76600.0
2010-08-30 15:30:00,42.47,42.52,42.43,42.49,115700.0,40.2913,40.3388,40.2534,40.3103,115700.0
2010-08-30 15:40:00,42.49,42.51,42.42,42.45,149500.0,40.3103,40.3293,40.2439,40.2724,149500.0
2010-08-30 15:50:00,42.45,42.49,42.35,42.37,363900.0,40.2724,40.3103,40.1775,40.1965,363900.0
2010-08-31 09:30:00,42.22,42.36,41.81,41.88,147900.0,40.0542,40.187,39.6652,39.7316,147900.0
2010-08-31 09:40:00,41.86,42.05,41.77,41.98,165700.0,39.7126,39.8929,39.6273,39.8265,165700.0
2010-08-31 09:50:00,42.0,42.11,41.92,41.96,114600.0,39.8455,39.9498,39.7696,39.8075,114600.0
2010-08-31 10:00:00,41.98,42.23,41.97,42.16,110200.0,39.8265,40.0637,39.817,39.9972,110200.0
2010-08-31 10:10:00,42.17,42.38,42.16,42.26,51800.0,40.0067,40.206,39.9972,40.0921,51800.0
2010-08-31 10:20:00,42.25,42.29,42.16,42.28,30900.0,40.0826,40.1206,39.9972,40.1111,30900.0
2010-08-31 10:30:00,42.29,42.33,42.07,42.1,78200.0,40.1206,40.1585,39.9119,39.9403,78200.0
2010-08-31 10:40:00,42.09,42.12,42.03,42.04,114200.0,39.9308,39.9593,39.8739,39.8834,114200.0
2010-08-31 10:50:00,42.04,42.21,42.04,42.15,61500.0,39.8834,40.0447,39.8834,39.9878,61500.0
2010-08-31 11:00:00,42.14,42.2,42.08,42.09,71600.0,39.9783,40.0352,39.9214,39.9308,71600.0
2010-08-31 11:10:00,42.08,42.14,42.01,42.11,45900.0,39.9214,39.9783,39.8549,39.9498,45900.0
2010-08-31 11:20:00,42.1,42.29,42.07,42.19,51900.0,39.9403,40.1206,39.9119,40.0257,51900.0
2010-08-31 11:30:00,42.19,42.34,42.16,42.22,42700.0,40.0257,40.168,39.9972,40.0542,42700.0
2010-08-31 11:40:00,42.23,42.27,42.17,42.18,43700.0,40.0637,40.1016,40.0067,40.0162,43700.0
2010-08-31 11:50:00,42.19,42.35,42.18,42.23,31500.0,40.0257,40.1775,40.0162,40.0637,31500.0
2010-08-31 12:00:00,42.23,42.28,42.17,42.18,48300.0,40.0637,40.1111,40.0067,40.0162,48300.0
2010-08-31 12:10:00,42.17,42.21,42.12,42.17,33900.0,40.0067,40.0447,39.9593,40.0067,33900.0
2010-08-31 12:20:00,42.17,42.17,42.1,42.15,35500.0,40.0067,40.0067,39.9403,39.9878,35500.0
2010-08-31 12:30:00,42.15,42.19,42.12,42.13,28300.0,39.9878,40.0257,39.9593,39.9688,28300.0
2010-08-31 12:40:00,42.13,42.14,42.03,42.09,40200.0,39.9688,39.9783,39.8739,39.9308,40200.0
2010-08-31 12:50:00,42.08,42.11,41.99,41.99,38300.0,39.9214,39.9498,39.836,39.836,38300.0
2010-08-31 13:00:00,41.98,42.1,41.96,42.1,41900.0,39.8265,39.9403,39.8075,39.9403,41900.0
2010-08-31 13:10:00,42.11,42.18,42.1,42.1,18000.0,39.9498,40.0162,39.9403,39.9403,18000.0
2010-08-31 13:20:00,42.1,42.14,42.06,42.09,41300.0,39.9403,39.9783,39.9024,39.9308,41300.0
2010-08-31 13:30:00,42.09,42.12,42.02,42.1,40700.0,39.9308,39.9593,39.8644,39.9403,40700.0
2010-08-31 13:40:00,42.09,42.11,42.01,42.01,34100.0,39.9308,39.9498,39.8549,39.8549,34100.0
2010-08-31 13:50:00,42.01,42.02,41.97,41.98,40100.0,39.8549,39.8644,39.817,39.8265,40100.0
2010-08-31 14:00:00,41.99,42.06,41.9,42.03,95800.0,39.836,39.9024,39.7506,39.8739,95800.0
2010-08-31 14:10:00,42.04,42.1,41.89,41.89,70800.0,39.8834,39.9403,39.7411,39.7411,70800.0
2010-08-31 14:20:00,41.88,41.94,41.81,41.88,84200.0,39.7316,39.7885,39.6652,39.7316,84200.0
2010-08-31 14:30:00,41.88,41.91,41.77,41.77,100500.0,39.7316,39.7601,39.6273,39.6273,100500.0
2010-08-31 14:40:00,41.77,41.87,41.74,41.83,126900.0,39.6273,39.7221,39.5988,39.6842,126900.0
2010-08-31 14:50:00,41.83,41.93,41.83,41.89,138800.0,39.6842,39.779,39.6842,39.7411,138800.0
2010-08-31 15:00:00,41.88,41.97,41.87,41.93,115600.0,39.7316,39.817,39.7221,39.779,115600.0
2010-08-31 15:10:00,41.94,41.96,41.83,41.95,176900.0,39.7885,39.8075,39.6842,39.798,176900.0
2010-08-31 15:20:00,41.95,42.0,41.87,42.0,189900.0,39.798,39.8455,39.7221,39.8455,189900.0
2010-08-31 15:30:00,41.99,42.05,41.98,42.04,208000.0,39.836,39.8929,39.8265,39.8834,208000.0
2010-08-31 15:40:00,42.04,42.24,42.02,42.14,303200.0,39.8834,40.0731,39.8644,39.9783,303200.0
2010-08-31 15:50:00,42.14,42.17,42.01,42.12,254900.0,39.9783,40.0067,39.8549,39.9593,254900.0
2010-09-01 09:30:00,42.76,43.11,42.7,42.86,112200.0,40.5665,40.8985,40.5095,40.6613,112200.0
2010-09-01 09:40:00,42.87,43.11,42.87,42.9,88600.0,40.6708,40.8985,40.6708,40.6993,88600.0
2010-09-01 09:50:00,42.92,43.11,42.91,43.1,52500.0,40.7183,40.8985,40.7088,40.889,52500.0
2010-09-01 10:00:00,43.06,43.86,43.06,43.77,199500.0,40.8511,41.61,40.8511,41.5247,199500.0
2010-09-01 10:10:00,43.77,44.01,43.73,43.84,168800.0,41.5247,41.7523,41.4867,41.5911,168800.0
2010-09-01 10:20:00,43.85,43.87,43.66,43.66,96800.0,41.6006,41.6195,41.4203,41.4203,96800.0
2010-09-01 10:30:00,43.66,43.8,43.64,43.69,84000.0,41.4203,41.5531,41.4013,41.4488,84000.0
2010-09-01 10:40:00,43.69,43.81,43.68,43.79,73000.0,41.4488,41.5626,41.4393,41.5436,73000.0
2010-09-01 10:50:00,43.79,43.99,43.78,43.9,79800.0,41.5436,41.7334,41.5341,41.648,79800.0
2010-09-01 11:00:00,43.91,43.92,43.74,43.74,43700.0,41.6575,41.667,41.4962,41.4962,43700.0
2010-09-01 11:10:00,43.74,43.78,43.68,43.78,60300.0,41.4962,41.5341,41.4393,41.5341,60300.0
2010-09-01 11:20:00,43.78,43.79,43.63,43.66,47800.0,41.5341,41.5436,41.3918,41.4203,47800.0
2010-09-01 11:30:00,43.67,43.75,43.67,43.73,39300.0,41.4298,41.5057,41.4298,41.4867,39300.0
2010-09-01 11:40:00,43.74,43.84,43.72,43.79,43200.0,41.4962,41.5911,41.4772,41.5436,43200.0
2010-09-01 11:50:00,43.78,43.86,43.67,43.67,51500.0,41.5341,41.61,41.4298,41.4298,51500.0
2010-09-01 12:00:00,43.67,43.71,43.6,43.62,43600.0,41.4298,41.4677,41.3634,41.3824,43600.0
2010-09-01 12:10:00,43.62,43.63,43.55,43.55,40200.0,41.3824,41.3918,41.3159,41.3159,40200.0
2010-09-01 12:20:00,43.56,43.57,43.55,43.55,45200.0,41.3254,41.3349,41.3159,41.3159,45200.0
2010-09-01 12:30:00,43.55,43.57,43.55,43.56,28300.0,41.3159,41.3349,41.3159,41.3254,28300.0
2010-09-01 12:40:00,43.56,43.59,43.56,43.56,20900.0,41.3254,41.3539,41.3254,41.3254,20900.0
2010-09-01 12:50:00,43.57,43.64,43.55,43.63,65200.0,41.3349,41.4013,41.3159,41.3918,65200.0
2010-09-01 13:00:00,43.63,43.7,43.63,43.7,26900.0,41.3918,41.4582,41.3918,41.4582,26900.0
2010-09-01 13:10:00,43.69,43.73,43.69,43.71,26700.0,41.4488,41.4867,41.4488,41.4677,26700.0
2010-09-01 13:20:00,43.72,43.74,43.68,43.73,31300.0,41.4772,41.4962,41.4393,41.4867,31300.0
2010-09-01 13:30:00,43.72,43.77,43.71,43.73,43500.0,41.4772,41.5247,41.4677,41.4867,43500.0
2010-09-01 13:40:00,43.73,43.81,43.7,43.8,39800.0,41.4867,41.5626,41.4582,41.5531,39800.0
2010-09-01 13:50:00,43.8,43.81,43.73,43.75,37200.0,41.5531,41.5626,41.4867,41.5057,37200.0
2010-09-01 14:00:00,43.75,43.78,43.7,43.72,51900.0,41.5057,41.5341,41.4582,41.4772,51900.0
2010-09-01 14:10:00,43.72,43.72,43.64,43.65,41900.0,41.4772,41.4772,41.4013,41.4108,41900.0
2010-09-01 14:20:00,43.65,43.7,43.62,43.67,51000.0,41.4108,41.4582,41.3824,41.4298,51000.0
2010-09-01 14:30:00,43.67,43.71,43.61,43.66,63600.0,41.4298,41.4677,41.3729,41.4203,63600.0
2010-09-01 14:40:00,43.65,43.71,43.65,43.69,33000.0,41.4108,41.4677,41.4108,41.4488,33000.0
2010-09-01 14:50:00,43.69,43.7,43.65,43.66,40000.0,41.4488,41.4582,41.4108,41.4203,40000.0
2010-09-01 15:00:00,43.66,43.69,43.57,43.64,50500.0,41.4203,41.4488,41.3349,41.4013,50500.0
2010-09-01 15:10:00,43.64,43.67,43.62,43.62,37900.0,41.4013,41.4298,41.3824,41.3824,37900.0
2010-09-01 15:20:00,43.63,43.67,43.55,43.6,63700.0,41.3918,41.4298,41.3159,41.3634,63700.0
2010-09-01 15:30:00,43.6,43.7,43.58,43.7,97700.0,41.3634,41.4582,41.3444,41.4582,97700.0
2010-09-01 15:40:00,43.69,43.83,43.69,43.74,150600.0,41.4488,41.5816,41.4488,41.4962,150600.0
2010-09-01 15:50:00,43.74,43.87,43.74,43.86,224700.0,41.4962,41.6195,41.4962,41.61,224700.0
2010-09-02 09:30:00,43.88,44.07,43.77,43.79,46500.0,41.629,41.8093,41.5247,41.5436,46500.0
2010-09-02 09:40:00,43.78,44.01,43.68,43.97,22300.0,41.5341,41.7523,41.4393,41.7144,22300.0
2010-09-02 09:50:00,43.97,44.1,43.97,44.09,18400.0,41.7144,41.8377,41.7144,41.8282,18400.0
2010-09-02 10:00:00,44.1,44.23,43.97,43.97,44100.0,41.8377,41.9611,41.7144,41.7144,44100.0
2010-09-02 10:10:00,43.98,44.02,43.88,43.88,29200.0,41.7239,41.7618,41.629,41.629,29200.0
2010-09-02 10:20:00,43.89,44.01,43.84,43.98,53100.0,41.6385,41.7523,41.5911,41.7239,53100.0
2010-09-02 10:30:00,43.99,43.99,43.82,43.87,62700.0,41.7334,41.7334,41.5721,41.6195,62700.0
2010-09-02 10:40:00,43.87,43.92,43.81,43.88,40000.0,41.6195,41.667,41.5626,41.629,40000.0
2010-09-02 10:50:00,43.87,43.91,43.86,43.88,52500.0,41.6195,41.6575,41.61,41.629,52500.0
2010-09-02 11:00:00,43.89,43.95,43.8,43.8,36700.0,41.6385,41.6954,41.5531,41.5531,36700.0
2010-09-02 11:10:00,43.79,43.81,43.71,43.75,25000.0,41.5436,41.5626,41.4677,41.5057,25000.0
2010-09-02 11:20:00,43.74,43.74,43.67,43.7,33800.0,41.4962,41.4962,41.4298,41.4582,33800.0
2010-09-02 11:30:00,43.69,43.86,43.68,43.84,29600.0,41.4488,41.61,41.4393,41.5911,29600.0
2010-09-02 11:40:00,43.85,43.94,43.82,43.83,37000.0,41.6006,41.6859,41.5721,41.5816,37000.0
2010-09-02 11:50:00,43.84,43.92,43.79,43.79,33300.0,41.5911,41.667,41.5436,41.5436,33300.0
2010-09-02 12:00:00,43.81,43.85,43.77,43.77,37900.0,41.5626,41.6006,41.5247,41.5247,37900.0
2010-09-02 12:10:00,43.78,43.84,43.77,43.81,32800.0,41.5341,41.5911,41.5247,41.5626,32800.0
2010-09-02 12:20:00,43.8,43.91,43.8,43.91,43300.0,41.5531,41.6575,41.5531,41.6575,43300.0
2010-09-02 12:30:00,43.92,43.93,43.88,43.92,29900.0,41.667,41.6765,41.629,41.667,29900.0
2010-09-02 12:40:00,43.91,43.96,43.89,43.94,34400.0,41.6575,41.7049,41.6385,41.6859,34400.0
2010-09-02 12:50:00,43.94,43.94,43.8,43.8,23300.0,41.6859,41.6859,41.5531,41.5531,23300.0
2010-09-02 13:00:00,43.8,43.81,43.76,43.79,23700.0,41.5531,41.5626,41.5152,41.5436,23700.0
2010-09-02 13:10:00,43.79,43.79,43.74,43.78,19000.0,41.5436,41.5436,41.4962,41.5341,19000.0
2010-09-02 13:20:00,43.79,43.83,43.73,43.75,38500.0,41.5436,41.5816,41.4867,41.5057,38500.0
2010-09-02 13:30:00,43.75,43.85,43.74,43.82,38400.0,41.5057,41.6006,41.4962,41.5721,38400.0
2010-09-02 13:40:00,43.82,43.84,43.79,43.82,40200.0,41.5721,41.5911,41.5436,41.5721,40200.0
2010-09-02 13:50:00,43.81,43.88,43.81,43.83,51800.0,41.5626,41.629,41.5626,41.5816,51800.0
2010-09-02 14:00:00,43.83,43.85,43.8,43.81,69800.0,41.5816,41.6006,41.5531,41.5626,69800.0
2010-09-02 14:10:00,43.82,43.88,43.81,43.88,87400.0,41.5721,41.629,41.5626,41.629,87400.0
2010-09-02 14:20:00,43.88,43.91,43.8,43.81,38300.0,41.629,41.6575,41.5531,41.5626,38300.0
2010-09-02 14:30:00,43.81,43.83,43.78,43.79,59600.0,41.5626,41.5816,41.5341,41.5436,59600.0
2010-09-02 14:40:00,43.79,43.8,43.75,43.77,63000.0,41.5436,41.5531,41.5057,41.5247,63000.0
2010-09-02 14:50:00,43.78,43.82,43.77,43.81,42700.0,41.5341,41.5721,41.5247,41.5626,42700.0
2010-09-02 15:00:00,43.81,43.87,43.78,43.87,100000.0,41.5626,41.6195,41.5341,41.6195,100000.0
2010-09-02 15:10:00,43.87,43.92,43.82,43.88,50500.0,41.6195,41.667,41.5721,41.629,50500.0
2010-09-02 15:20:00,43.88,44.02,43.87,44.02,107500.0,41.629,41.7618,41.6195,41.7618,107500.0
2010-09-02 15:30:00,44.01,44.13,44.01,44.13,123000.0,41.7523,41.8662,41.7523,41.8662,123000.0
2010-09-02 15:40:00,44.13,44.22,44.1,44.18,148100.0,41.8662,41.9516,41.8377,41.9136,148100.0
2010-09-02 15:50:00,44.19,44.25,44.17,44.21,218400.0,41.9231,41.98,41.9041,41.9421,218400.0
2010-09-03 09:30:00,44.61,44.96,44.61,44.96,120800.0,42.3216,42.6536,42.3216,42.6536,120800.0
2010-09-03 09:40:00,44.96,45.14,44.96,45.04,136000.0,42.6536,42.8244,42.6536,42.7295,136000.0
2010-09-03 09:50:00,45.04,45.09,45.01,45.09,70200.0,42.7295,42.7769,42.701,42.7769,70200.0
2010-09-03 10:00:00,45.07,45.07,44.85,44.87,89700.0,42.758,42.758,42.5493,42.5682,89700.0
2010-09-03 10:10:00,44.86,44.99,44.85,44.97,114600.0,42.5587,42.6821,42.5493,42.6631,114600.0
2010-09-03 10:20:00,44.97,45.03,44.96,45.01,121100.0,42.6631,42.72,42.6536,42.701,121100.0
2010-09-03 10:30:00,45.01,45.03,44.85,44.9,72700.0,42.701,42.72,42.5493,42.5967,72700.0
2010-09-03 10:40:00,44.89,44.93,44.87,44.89,65900.0,42.5872,42.6252,42.5682,42.5872,65900.0
2010-09-03 10:50:00,44.9,44.96,44.86,44.93,59400.0,42.5967,42.6536,42.5587,42.6252,59400.0
2010-09-03 11:00:00,44.93,44.94,44.88,44.92,61300.0,42.6252,42.6346,42.5777,42.6157,61300.0
2010-09-03 11:10:00,44.92,44.94,44.82,44.86,56800.0,42.6157,42.6346,42.5208,42.5587,56800.0
2010-09-03 11:20:00,44.86,44.99,44.81,44.93,77000.0,42.5587,42.6821,42.5113,42.6252,77000.0
2010-09-03 11:30:00,44.93,44.95,44.82,44.84,37900.0,42.6252,42.6441,42.5208,42.5398,37900.0
2010-09-03 11:40:00,44.83,44.89,44.83,44.85,35700.0,42.5303,42.5872,42.5303,42.5493,35700.0
2010-09-03 11:50:00,44.85,44.91,44.81,44.85,50700.0,42.5493,42.6062,42.5113,42.5493,50700.0
2010-09-03 12:00:00,44.85,44.88,44.82,44.85,25700.0,42.5493,42.5777,42.5208,42.5493,25700.0
2010-09-03 12:10:00,44.84,44.85,44.77,44.79,30400.0,42.5398,42.5493,42.4734,42.4923,30400.0
2010-09-03 12:20:00,44.79,44.83,44.79,44.81,22100.0,42.4923,42.5303,42.4923,42.5113,22100.0
2010-09-03 12:30:00,44.8,44.9,44.8,44.9,49900.0,42.5018,42.5967,42.5018,42.5967,49900.0
2010-09-03 12:40:00,44.9,44.93,44.86,44.86,40600.0,42.5967,42.6252,42.5587,42.5587,40600.0
2010-09-03 12:50:00,44.86,45.0,44.86,44.99,39700.0,42.5587,42.6916,42.5587,42.6821,39700.0
2010-09-03 13:00:00,44.98,45.05,44.91,44.92,46300.0,42.6726,42.739,42.6062,42.6157,46300.0
2010-09-03 13:10:00,44.91,44.93,44.89,44.93,24900.0,42.6062,42.6252,42.5872,42.6252,24900.0
2010-09-03 13:20:00,44.93,44.94,44.85,44.86,37700.0,42.6252,42.6346,42.5493,42.5587,37700.0
2010-09-03 13:30:00,44.87,44.96,44.87,44.96,27100.0,42.5682,42.6536,42.5682,42.6536,27100.0
2010-09-03 13:40:00,44.95,44.96,44.9,44.92,22900.0,42.6441,42.6536,42.5967,42.6157,22900.0
2010-09-03 13:50:00,44.92,44.99,44.92,44.99,27700.0,42.6157,42.6821,42.6157,42.6821,27700.0
2010-09-03 14:00:00,45.0,45.0,44.94,44.94,25500.0,42.6916,42.6916,42.6346,42.6346,25500.0
2010-09-03 14:10:00,44.93,44.97,44.87,44.96,43800.0,42.6252,42.6631,42.5682,42.6536,43800.0
2010-09-03 14:20:00,44.97,45.04,44.97,45.03,32800.0,42.6631,42.7295,42.6631,42.72,32800.0
2010-09-03 14:30:00,45.02,45.08,45.02,45.03,39300.0,42.7105,42.7675,42.7105,42.72,39300.0
2010-09-03 14:40:00,45.05,45.06,45.0,45.04,62500.0,42.739,42.7485,42.6916,42.7295,62500.0
2010-09-03 14:50:00,45.03,45.07,45.0,45.01,62500.0,42.72,42.758,42.6916,42.701,62500.0
2010-09-03 15:00:00,45.0,45.04,44.99,45.02,113800.0,42.6916,42.7295,42.6821,42.7105,113800.0
2010-09-03 15:10:00,45.01,45.05,45.01,45.04,101100.0,42.701,42.739,42.701,42.7295,101100.0
2010-09-03 15:20:00,45.04,45.08,45.03,45.06,69900.0,42.7295,42.7675,42.72,42.7485,69900.0
2010-09-03 15:30:00,45.06,45.1,45.04,45.08,98500.0,42.7485,42.7864,42.7295,42.7675,98500.0
2010-09-03 15:40:00,45.08,45.17,45.08,45.15,136900.0,42.7675,42.8528,42.7675,42.8339,136900.0
2010-09-03 15:50:00,45.16,45.24,45.12,45.21,182500.0,42.8434,42.9192,42.8054,42.8908,182500.0
2010-09-07 09:30:00,45.04,45.16,44.81,44.97,102700.0,42.7295,42.8434,42.5113,42.6631,102700.0
2010-09-07 09:40:00,44.95,45.02,44.89,44.89,48200.0,42.6441,42.7105,42.5872,42.5872,48200.0
2010-09-07 09:50:00,44.9,44.92,44.64,44.65,59600.0,42.5967,42.6157,42.35,42.3595,59600.0
2010-09-07 10:00:00,44.65,44.71,44.61,44.68,46000.0,42.3595,42.4164,42.3216,42.388,46000.0
2010-09-07 10:10:00,44.67,44.76,44.63,44.75,29600.0,42.3785,42.4639,42.3405,42.4544,29600.0
2010-09-07 10:20:00,44.76,44.78,44.64,44.77,34300.0,42.4639,42.4828,42.35,42.4734,34300.0
2010-09-07 10:30:00,44.77,44.8,44.69,44.76,45500.0,42.4734,42.5018,42.3975,42.4639,45500.0
2010-09-07 10:40:00,44.77,44.84,44.75,44.77,35300.0,42.4734,42.5398,42.4544,42.4734,35300.0
2010-09-07 10:50:00,44.76,44.79,44.67,44.76,23100.0,42.4639,42.4923,42.3785,42.4639,23100.0
2010-09-07 11:00:00,44.77,44.8,44.64,44.67,42200.0,42.4734,42.5018,42.35,42.3785,42200.0
2010-09-07 11:10:00,44.68,44.8,44.64,44.79,41300.0,42.388,42.5018,42.35,42.4923,41300.0
2010-09-07 11:20:00,44.81,44.88,44.81,44.88,26700.0,42.5113,42.5777,42.5113,42.5777,26700.0
2010-09-07 11:30:00,44.88,44.91,44.69,44.72,33700.0,42.5777,42.6062,42.3975,42.4259,33700.0
2010-09-07 11:40:00,44.72,44.73,44.68,44.69,15400.0,42.4259,42.4354,42.388,42.3975,15400.0
2010-09-07 11:50:00,44.69,44.85,44.63,44.8,39100.0,42.3975,42.5493,42.3405,42.5018,39100.0
2010-09-07 12:00:00,44.79,44.98,44.79,44.98,49300.0,42.4923,42.6726,42.4923,42.6726,49300.0
2010-09-07 12:10:00,44.98,45.01,44.97,44.99,40100.0,42.6726,42.701,42.6631,42.6821,40100.0
2010-09-07 12:20:00,44.98,45.02,44.98,45.0,80800.0,42.6726,42.7105,42.6726,42.6916,80800.0
2010-09-07 12:30:00,45.0,45.02,44.94,44.94,71800.0,42.6916,42.7105,42.6346,42.6346,71800.0
2010-09-07 12:40:00,44.94,44.99,44.94,44.98,56700.0,42.6346,42.6821,42.6346,42.6726,56700.0
2010-09-07 12:50:00,44.97,44.99,44.89,44.94,77500.0,42.6631,42.6821,42.5872,42.6346,77500.0
2010-09-07 13:00:00,44.92,44.94,44.85,44.87,29200.0,42.6157,42.6346,42.5493,42.5682,29200.0
2010-09-07 13:10:00,44.87,44.94,44.85,44.88,41000.0,42.5682,42.6346,42.5493,42.5777,41000.0
2010-09-07 13:20:00,44.88,44.94,44.88,44.92,57200.0,42.5777,42.6346,42.5777,42.6157,57200.0
2010-09-07 13:30:00,44.92,44.96,44.92,44.92,31700.0,42.6157,42.6536,42.6157,42.6157,31700.0
2010-09-07 13:40:00,44.92,44.94,44.88,44.91,28000.0,42.6157,42.6346,42.5777,42.6062,28000.0
2010-09-07 13:50:00,44.91,44.95,44.9,44.92,23000.0,42.6062,42.6441,42.5967,42.6157,23000.0
2010-09-07 14:00:00,44.92,44.94,44.87,44.88,28000.0,42.6157,42.6346,42.5682,42.5777,28000.0
2010-09-07 14:10:00,44.88,44.98,44.88,44.98,56900.0,42.5777,42.6726,42.5777,42.6726,56900.0
2010-09-07 14:20:00,44.98,45.04,44.97,45.0,62500.0,42.6726,42.7295,42.6631,42.6916,62500.0
2010-09-07 14:30:00,44.99,45.0,44.91,44.91,42700.0,42.6821,42.6916,42.6062,42.6062,42700.0
2010-09-07 14:40:00,44.9,44.91,44.82,44.82,50000.0,42.5967,42.6062,42.5208,42.5208,50000.0
2010-09-07 14:50:00,44.82,44.84,44.67,44.69,58300.0,42.5208,42.5398,42.3785,42.3975,58300.0
2010-09-07 15:00:00,44.69,44.77,44.65,44.72,48900.0,42.3975,42.4734,42.3595,42.4259,48900.0
2010-09-07 15:10:00,44.73,44.78,44.7,44.74,32400.0,42.4354,42.4828,42.407,42.4449,32400.0
2010-09-07 15:20:00,44.74,44.77,44.67,44.72,42700.0,42.4449,42.4734,42.3785,42.4259,42700.0
2010-09-07 15:30:00,44.73,44.76,44.69,44.75,72800.0,42.4354,42.4639,42.3975,42.4544,72800.0
2010-09-07 15:40:00,44.75,44.77,44.71,44.71,60000.0,42.4544,42.4734,42.4164,42.4164,60000.0
2010-09-07 15:50:00,44.72,44.73,44.6,44.67,211900.0,42.4259,42.4354,42.3121,42.3785,211900.0
2010-09-08 09:30:00,44.6,44.73,44.53,44.65,65100.0,42.3121,42.4354,42.2457,42.3595,65100.0
2010-09-08 09:40:00,44.66,44.68,44.52,44.53,53300.0,42.369,42.388,42.2362,42.2457,53300.0
2010-09-08 09:50:00,44.52,44.6,44.45,44.59,64900.0,42.2362,42.3121,42.1698,42.3026,64900.0
2010-09-08 10:00:00,44.59,44.69,44.56,44.6,74900.0,42.3026,42.3975,42.2741,42.3121,74900.0
2010-09-08 10:10:00,44.6,44.66,44.54,44.54,105900.0,42.3121,42.369,42.2552,42.2552,105900.0
2010-09-08 10:20:00,44.55,44.64,44.53,44.58,67500.0,42.2646,42.35,42.2457,42.2931,67500.0
2010-09-08 10:30:00,44.58,44.68,44.57,44.62,65700.0,42.2931,42.388,42.2836,42.3311,65700.0
2010-09-08 10:40:00,44.63,44.72,44.61,44.68,40800.0,42.3405,42.4259,42.3216,42.388,40800.0
2010-09-08 10:50:00,44.68,44.73,44.64,44.65,43000.0,42.388,42.4354,42.35,42.3595,43000.0
2010-09-08 11:00:00,44.66,44.73,44.64,44.65,91300.0,42.369,42.4354,42.35,42.3595,91300.0
2010-09-08 11:10:00,44.64,44.69,44.63,44.64,77000.0,42.35,42.3975,42.3405,42.35,77000.0
2010-09-08 11:20:00,44.63,44.63,44.56,44.57,35000.0,42.3405,42.3405,42.2741,42.2836,35000.0
2010-09-08 11:30:00,44.57,44.58,44.52,44.52,28300.0,42.2836,42.2931,42.2362,42.2362,28300.0
2010-09-08 11:40:00,44.51,44.53,44.5,44.5,33700.0,42.2267,42.2457,42.2172,42.2172,33700.0
2010-09-08 11:50:00,44.5,44.51,44.42,44.48,38100.0,42.2172,42.2267,42.1413,42.1982,38100.0
2010-09-08 12:00:00,44.48,44.53,44.46,44.5,30600.0,42.1982,42.2457,42.1793,42.2172,30600.0
2010-09-08 12:10:00,44.5,44.54,44.44,44.5,51800.0,42.2172,42.2552,42.1603,42.2172,51800.0
2010-09-08 12:20:00,44.5,44.53,44.49,44.51,53200.0,42.2172,42.2457,42.2077,42.2267,53200.0
2010-09-08 12:30:00,44.51,44.53,44.47,44.51,43800.0,42.2267,42.2457,42.1887,42.2267,43800.0
2010-09-08 12:40:00,44.5,44.59,44.5,44.55,62100.0,42.2172,42.3026,42.2172,42.2646,62100.0
2010-09-08 12:50:00,44.56,44.57,44.49,44.49,56300.0,42.2741,42.2836,42.2077,42.2077,56300.0
2010-09-08 13:00:00,44.5,44.53,44.49,44.49,54400.0,42.2172,42.2457,42.2077,42.2077,54400.0
2010-09-08 13:10:00,44.49,44.51,44.49,44.5,48900.0,42.2077,42.2267,42.2077,42.2172,48900.0
2010-09-08 13:20:00,44.5,44.53,44.5,44.52,48200.0,42.2172,42.2457,42.2172,42.2362,48200.0
2010-09-08 13:30:00,44.52,44.6,44.5,44.5,40000.0,42.2362,42.3121,42.2172,42.2172,40000.0
2010-09-08 13:40:00,44.5,44.52,44.48,44.49,99100.0,42.2172,42.2362,42.1982,42.2077,99100.0
2010-09-08 13:50:00,44.49,44.59,44.46,44.57,165900.0,42.2077,42.3026,42.1793,42.2836,165900.0
2010-09-08 14:00:00,44.57,44.58,44.5,44.53,71000.0,42.2836,42.2931,42.2172,42.2457,71000.0
2010-09-08 14:10:00,44.53,44.59,44.5,44.58,30300.0,42.2457,42.3026,42.2172,42.2931,30300.0
2010-09-08 14:20:00,44.57,44.63,44.57,44.62,16800.0,42.2836,42.3405,42.2836,42.3311,16800.0
2010-09-08 14:30:00,44.62,44.64,44.58,44.6,54500.0,42.3311,42.35,42.2931,42.3121,54500.0
2010-09-08 14:40:00,44.6,44.65,44.6,44.61,74200.0,42.3121,42.3595,42.3121,42.3216,74200.0
2010-09-08 14:50:00,44.61,44.61,44.58,44.6,54600.0,42.3216,42.3216,42.2931,42.3121,54600.0
2010-09-08 15:00:00,44.6,44.63,44.54,44.59,104600.0,42.3121,42.3405,42.2552,42.3026,104600.0
2010-09-08 15:10:00,44.59,44.59,44.52,44.52,39800.0,42.3026,42.3026,42.2362,42.2362,39800.0
2010-09-08 15:20:00,44.52,44.57,44.43,44.43,62200.0,42.2362,42.2836,42.1508,42.1508,62200.0
2010-09-08 15:30:00,44.43,44.57,44.41,44.51,77700.0,42.1508,42.2836,42.1318,42.2267,77700.0
2010-09-08 15:40:00,44.51,44.55,44.42,44.45,88200.0,42.2267,42.2646,42.1413,42.1698,88200.0
2010-09-08 15:50:00,44.45,44.52,44.41,44.51,185200.0,42.1698,42.2362,42.1318,42.2267,185200.0
2010-09-09 09:30:00,45.16,45.88,45.16,45.65,176900.0,42.8434,43.5264,42.8434,43.3082,176900.0
2010-09-09 09:40:00,45.67,45.68,45.33,45.42,113400.0,43.3272,43.3367,43.0046,43.09,113400.0
2010-09-09 09:50:00,45.42,45.43,45.25,45.27,82300.0,43.09,43.0995,42.9287,42.9477,82300.0
2010-09-09 10:00:00,45.26,45.4,45.22,45.4,64000.0,42.9382,43.071,42.9003,43.071,64000.0
2010-09-09 10:10:00,45.38,45.48,45.38,45.44,118600.0,43.0521,43.1469,43.0521,43.109,118600.0
2010-09-09 10:20:00,45.45,45.8,45.45,45.77,173600.0,43.1185,43.4505,43.1185,43.4221,173600.0
2010-09-09 10:30:00,45.77,45.78,45.7,45.77,142200.0,43.4221,43.4315,43.3557,43.4221,142200.0
2010-09-09 10:40:00,45.74,45.85,45.7,45.82,101200.0,43.3936,43.498,43.3557,43.4695,101200.0
2010-09-09 10:50:00,45.82,45.88,45.82,45.83,74200.0,43.4695,43.5264,43.4695,43.479,74200.0
2010-09-09 11:00:00,45.83,46.02,45.83,45.99,185800.0,43.479,43.6592,43.479,43.6308,185800.0
2010-09-09 11:10:00,45.98,46.01,45.91,45.91,41300.0,43.6213,43.6497,43.5549,43.5549,41300.0
2010-09-09 11:20:00,45.9,45.92,45.76,45.83,105200.0,43.5454,43.5644,43.4126,43.479,105200.0
2010-09-09 11:30:00,45.83,45.97,45.81,45.96,111000.0,43.479,43.6118,43.46,43.6023,111000.0
2010-09-09 11:40:00,45.97,45.97,45.94,45.95,35900.0,43.6118,43.6118,43.5833,43.5928,35900.0
2010-09-09 11:50:00,45.95,45.96,45.89,45.94,38300.0,43.5928,43.6023,43.5359,43.5833,38300.0
2010-09-09 12:00:00,45.94,46.01,45.93,45.99,208600.0,43.5833,43.6497,43.5739,43.6308,208600.0
2010-09-09 12:10:00,45.99,45.99,45.93,45.93,43100.0,43.6308,43.6308,43.5739,43.5739,43100.0
2010-09-09 12:20:00,45.92,45.93,45.87,45.88,31600.0,43.5644,43.5739,43.5169,43.5264,31600.0
2010-09-09 12:30:00,45.88,45.88,45.82,45.83,33700.0,43.5264,43.5264,43.4695,43.479,33700.0
2010-09-09 12:40:00,45.84,45.96,45.84,45.95,45500.0,43.4885,43.6023,43.4885,43.5928,45500.0
2010-09-09 12:50:00,45.95,45.96,45.87,45.92,76700.0,43.5928,43.6023,43.5169,43.5644,76700.0
2010-09-09 13:00:00,45.92,45.99,45.88,45.88,81900.0,43.5644,43.6308,43.5264,43.5264,81900.0
2010-09-09 13:10:00,45.87,45.87,45.8,45.81,25400.0,43.5169,43.5169,43.4505,43.46,25400.0
2010-09-09 13:20:00,45.8,45.82,45.7,45.71,20500.0,43.4505,43.4695,43.3557,43.3651,20500.0
2010-09-09 13:30:00,45.7,45.75,45.67,45.67,61300.0,43.3557,43.4031,43.3272,43.3272,61300.0
2010-09-09 13:40:00,45.66,45.77,45.64,45.77,33500.0,43.3177,43.4221,43.2987,43.4221,33500.0
2010-09-09 13:50:00,45.77,45.8,45.68,45.75,39900.0,43.4221,43.4505,43.3367,43.4031,39900.0
2010-09-09 14:00:00,45.74,45.8,45.6,45.62,53600.0,43.3936,43.4505,43.2608,43.2798,53600.0
2010-09-09 14:10:00,45.61,45.66,45.53,45.64,62600.0,43.2703,43.3177,43.1944,43.2987,62600.0
2010-09-09 14:20:00,45.63,45.65,45.57,45.6,21200.0,43.2892,43.3082,43.2323,43.2608,21200.0
2010-09-09 14:30:00,45.61,45.76,45.61,45.73,29400.0,43.2703,43.4126,43.2703,43.3841,29400.0
2010-09-09 14:40:00,45.73,45.79,45.7,45.79,21200.0,43.3841,43.441,43.3557,43.441,21200.0
2010-09-09 14:50:00,45.79,45.8,45.72,45.78,31700.0,43.441,43.4505,43.3746,43.4315,31700.0
2010-09-09 15:00:00,45.77,45.83,45.76,45.81,51500.0,43.4221,43.479,43.4126,43.46,51500.0
2010-09-09 15:10:00,45.81,45.9,45.79,45.86,60400.0,43.46,43.5454,43.441,43.5074,60400.0
2010-09-09 15:20:00,45.86,45.98,45.85,45.95,76200.0,43.5074,43.6213,43.498,43.5928,76200.0
2010-09-09 15:30:00,45.94,45.95,45.85,45.89,93600.0,43.5833,43.5928,43.498,43.5359,93600.0
2010-09-09 15:40:00,45.89,45.9,45.81,45.86,141300.0,43.5359,43.5454,43.46,43.5074,141300.0
2010-09-09 15:50:00,45.86,45.86,45.74,45.83,328700.0,43.5074,43.5074,43.3936,43.479,328700.0
2010-09-10 09:30:00,45.98,46.04,45.76,45.9,80200.0,43.6213,43.6782,43.4126,43.5454,80200.0
2010-09-10 09:40:00,45.9,46.06,45.86,46.06,63000.0,43.5454,43.6972,43.5074,43.6972,63000.0
2010-09-10 09:50:00,46.05,46.22,46.04,46.08,84500.0,43.6877,43.849,43.6782,43.7162,84500.0
2010-09-10 10:00:00,46.07,46.07,45.84,45.89,148900.0,43.7067,43.7067,43.4885,43.5359,148900.0
2010-09-10 10:10:00,45.88,45.97,45.85,45.91,36300.0,43.5264,43.6118,43.498,43.5549,36300.0
2010-09-10 10:20:00,45.91,46.0,45.91,45.99,48800.0,43.5549,43.6403,43.5549,43.6308,48800.0
2010-09-10 10:30:00,46.0,46.19,46.0,46.17,69600.0,43.6403,43.8205,43.6403,43.8015,69600.0
2010-09-10 10:40:00,46.17,46.26,46.14,46.2,197700.0,43.8015,43.8869,43.7731,43.83,197700.0
2010-09-10 10:50:00,46.2,46.38,46.18,46.34,76600.0,43.83,44.0008,43.811,43.9628,76600.0
2010-09-10 11:00:00,46.35,46.37,46.08,46.08,79800.0,43.9723,43.9913,43.7162,43.7162,79800.0
2010-09-10 11:10:00,46.08,46.09,45.97,45.98,71900.0,43.7162,43.7256,43.6118,43.6213,71900.0
2010-09-10 11:20:00,45.98,46.04,45.97,46.03,81400.0,43.6213,43.6782,43.6118,43.6687,81400.0
2010-09-10 11:30:00,46.04,46.06,45.93,45.93,59500.0,43.6782,43.6972,43.5739,43.5739,59500.0
2010-09-10 11:40:00,45.93,45.93,45.88,45.89,24800.0,43.5739,43.5739,43.5264,43.5359,24800.0
2010-09-10 11:50:00,45.89,45.89,45.71,45.72,48200.0,43.5359,43.5359,43.3651,43.3746,48200.0
2010-09-10 12:00:00,45.71,45.73,45.66,45.67,26100.0,43.3651,43.3841,43.3177,43.3272,26100.0
2010-09-10 12:10:00,45.68,45.77,45.67,45.76,26800.0,43.3367,43.4221,43.3272,43.4126,26800.0
2010-09-10 12:20:00,45.76,45.8,45.76,45.76,21700.0,43.4126,43.4505,43.4126,43.4126,21700.0
2010-09-10 12:30:00,45.76,45.76,45.68,45.73,28700.0,43.4126,43.4126,43.3367,43.3841,28700.0
2010-09-10 12:40:00,45.73,45.82,45.72,45.82,26400.0,43.3841,43.4695,43.3746,43.4695,26400.0
2010-09-10 12:50:00,45.81,45.85,45.8,45.8,15200.0,43.46,43.498,43.4505,43.4505,15200.0
2010-09-10 13:00:00,45.8,45.85,45.78,45.83,23000.0,43.4505,43.498,43.4315,43.479,23000.0
2010-09-10 13:10:00,45.83,45.9,45.83,45.9,26300.0,43.479,43.5454,43.479,43.5454,26300.0
2010-09-10 13:20:00,45.89,45.89,45.87,45.88,13400.0,43.5359,43.5359,43.5169,43.5264,13400.0
2010-09-10 13:30:00,45.87,45.97,45.87,45.97,64100.0,43.5169,43.6118,43.5169,43.6118,64100.0
2010-09-10 13:40:00,45.96,45.96,45.88,45.89,26400.0,43.6023,43.6023,43.5264,43.5359,26400.0
2010-09-10 13:50:00,45.89,45.9,45.86,45.87,24900.0,43.5359,43.5454,43.5074,43.5169,24900.0
2010-09-10 14:00:00,45.87,45.9,45.83,45.84,35200.0,43.5169,43.5454,43.479,43.4885,35200.0
2010-09-10 14:10:00,45.85,45.85,45.78,45.79,42700.0,43.498,43.498,43.4315,43.441,42700.0
2010-09-10 14:20:00,45.79,45.91,45.77,45.88,42300.0,43.441,43.5549,43.4221,43.5264,42300.0
2010-09-10 14:30:00,45.88,45.89,45.83,45.84,56700.0,43.5264,43.5359,43.479,43.4885,56700.0
2010-09-10 14:40:00,45.83,45.89,45.8,45.81,60100.0,43.479,43.5359,43.4505,43.46,60100.0
2010-09-10 14:50:00,45.81,45.83,45.77,45.77,67400.0,43.46,43.479,43.4221,43.4221,67400.0
2010-09-10 15:00:00,45.78,45.8,45.71,45.76,78300.0,43.4315,43.4505,43.3651,43.4126,78300.0
2010-09-10 15:10:00,45.76,45.9,45.76,45.9,48400.0,43.4126,43.5454,43.4126,43.5454,48400.0
2010-09-10 15:20:00,45.89,45.97,45.87,45.94,82800.0,43.5359,43.6118,43.5169,43.5833,82800.0
2010-09-10 15:30:00,45.95,46.0,45.88,45.88,60600.0,43.5928,43.6403,43.5264,43.5264,60600.0
2010-09-10 15:40:00,45.88,45.9,45.84,45.88,78600.0,43.5264,43.5454,43.4885,43.5264,78600.0
2010-09-10 15:50:00,45.88,45.92,45.85,45.92,129400.0,43.5264,43.5644,43.498,43.5644,129400.0
2010-09-13 09:30:00,46.47,46.48,46.0,46.14,48800.0,44.0862,44.0956,43.6403,43.7731,48800.0
2010-09-13 09:40:00,46.16,46.18,45.96,45.99,35500.0,43.7921,43.811,43.6023,43.6308,35500.0
2010-09-13 09:50:00,45.97,46.13,45.97,46.0,33900.0,43.6118,43.7636,43.6118,43.6403,33900.0
2010-09-13 10:00:00,46.01,46.11,45.98,46.08,46500.0,43.6497,43.7446,43.6213,43.7162,46500.0
2010-09-13 10:10:00,46.1,46.12,46.08,46.11,27500.0,43.7351,43.7541,43.7162,43.7446,27500.0
2010-09-13 10:20:00,46.1,46.13,46.07,46.12,20000.0,43.7351,43.7636,43.7067,43.7541,20000.0
2010-09-13 10:30:00,46.14,46.22,46.13,46.15,51800.0,43.7731,43.849,43.7636,43.7826,51800.0
2010-09-13 10:40:00,46.16,46.22,46.15,46.22,48100.0,43.7921,43.849,43.7826,43.849,48100.0
2010-09-13 10:50:00,46.22,46.23,46.15,46.19,57200.0,43.849,43.8585,43.7826,43.8205,57200.0
2010-09-13 11:00:00,46.2,46.23,46.14,46.17,22100.0,43.83,43.8585,43.7731,43.8015,22100.0
2010-09-13 11:10:00,46.17,46.21,46.11,46.2,27300.0,43.8015,43.8395,43.7446,43.83,27300.0
2010-09-13 11:20:00,46.2,46.2,46.06,46.14,40500.0,43.83,43.83,43.6972,43.7731,40500.0
2010-09-13 11:30:00,46.14,46.22,46.03,46.22,118100.0,43.7731,43.849,43.6687,43.849,118100.0
2010-09-13 11:40:00,46.21,46.25,46.15,46.2,101400.0,43.8395,43.8774,43.7826,43.83,101400.0
2010-09-13 11:50:00,46.2,46.36,46.15,46.32,95200.0,43.83,43.9818,43.7826,43.9438,95200.0
2010-09-13 12:00:00,46.32,46.32,46.15,46.16,98000.0,43.9438,43.9438,43.7826,43.7921,98000.0
2010-09-13 12:10:00,46.15,46.28,46.14,46.28,55300.0,43.7826,43.9059,43.7731,43.9059,55300.0
2010-09-13 12:20:00,46.29,46.3,46.15,46.25,64400.0,43.9154,43.9249,43.7826,43.8774,64400.0
2010-09-13 12:30:00,46.25,46.32,46.2,46.31,40400.0,43.8774,43.9438,43.83,43.9344,40400.0
2010-09-13 12:40:00,46.31,46.35,46.26,46.26,27100.0,43.9344,43.9723,43.8869,43.8869,27100.0
2010-09-13 12:50:00,46.27,46.31,46.16,46.22,33600.0,43.8964,43.9344,43.7921,43.849,33600.0
2010-09-13 13:00:00,46.22,46.23,46.13,46.14,40200.0,43.849,43.8585,43.7636,43.7731,40200.0
2010-09-13 13:10:00,46.14,46.16,46.13,46.14,22400.0,43.7731,43.7921,43.7636,43.7731,22400.0
2010-09-13 13:20:00,46.15,46.28,46.15,46.24,26400.0,43.7826,43.9059,43.7826,43.868,26400.0
2010-09-13 13:30:00,46.24,46.26,46.2,46.22,19400.0,43.868,43.8869,43.83,43.849,19400.0
2010-09-13 13:40:00,46.21,46.3,46.15,46.29,47000.0,43.8395,43.9249,43.7826,43.9154,47000.0
2010-09-13 13:50:00,46.28,46.32,46.21,46.22,26000.0,43.9059,43.9438,43.8395,43.849,26000.0
2010-09-13 14:00:00,46.23,46.29,46.17,46.29,55800.0,43.8585,43.9154,43.8015,43.9154,55800.0
2010-09-13 14:10:00,46.28,46.3,46.24,46.29,43500.0,43.9059,43.9249,43.868,43.9154,43500.0
2010-09-13 14:20:00,46.29,46.42,46.25,46.38,90300.0,43.9154,44.0387,43.8774,44.0008,90300.0
2010-09-13 14:30:00,46.36,46.37,46.3,46.32,31800.0,43.9818,43.9913,43.9249,43.9438,31800.0
2010-09-13 14:40:00,46.32,46.41,46.29,46.37,56500.0,43.9438,44.0292,43.9154,43.9913,56500.0
2010-09-13 14:50:00,46.38,46.39,46.35,46.39,37200.0,44.0008,44.0103,43.9723,44.0103,37200.0
2010-09-13 15:00:00,46.38,46.39,46.27,46.27,52900.0,44.0008,44.0103,43.8964,43.8964,52900.0
2010-09-13 15:10:00,46.27,46.34,46.23,46.34,55100.0,43.8964,43.9628,43.8585,43.9628,55100.0
2010-09-13 15:20:00,46.33,46.45,46.31,46.44,92500.0,43.9533,44.0672,43.9344,44.0577,92500.0
2010-09-13 15:30:00,46.44,46.59,46.44,46.59,156900.0,44.0577,44.2,44.0577,44.2,156900.0
2010-09-13 15:40:00,46.59,46.68,46.59,46.68,282500.0,44.2,44.2854,44.2,44.2854,282500.0
2010-09-13 15:50:00,46.68,46.74,46.64,46.69,410200.0,44.2854,44.3423,44.2474,44.2949,410200.0
2010-09-14 09:30:00,46.8,47.92,46.59,46.63,331300.0,44.3992,45.4618,44.2,44.2379,331300.0
2010-09-14 09:40:00,46.62,46.62,46.4,46.46,133800.0,44.2285,44.2285,44.0197,44.0767,133800.0
2010-09-14 09:50:00,46.48,46.62,46.47,46.51,33800.0,44.0956,44.2285,44.0862,44.1241,33800.0
2010-09-14 10:00:00,46.51,46.62,46.45,46.53,72700.0,44.1241,44.2285,44.0672,44.1431,72700.0
2010-09-14 10:10:00,46.53,46.55,46.47,46.55,53500.0,44.1431,44.162,44.0862,44.162,53500.0
2010-09-14 10:20:00,46.58,46.69,46.58,46.64,62400.0,44.1905,44.2949,44.1905,44.2474,62400.0
2010-09-14 10:30:00,46.64,46.65,46.52,46.61,60100.0,44.2474,44.2569,44.1336,44.219,60100.0
2010-09-14 10:40:00,46.59,46.8,46.56,46.8,61100.0,44.2,44.3992,44.1715,44.3992,61100.0
2010-09-14 10:50:00,46.8,46.88,46.73,46.73,62100.0,44.3992,44.4751,44.3328,44.3328,62100.0
2010-09-14 11:00:00,46.73,46.96,46.72,46.92,69000.0,44.3328,44.551,44.3233,44.5131,69000.0
2010-09-14 11:10:00,46.92,46.97,46.87,46.95,81100.0,44.5131,44.5605,44.4656,44.5415,81100.0
2010-09-14 11:20:00,46.95,47.0,46.9,46.98,82700.0,44.5415,44.589,44.4941,44.57,82700.0
2010-09-14 11:30:00,47.0,47.03,46.88,46.9,65700.0,44.589,44.6174,44.4751,44.4941,65700.0
2010-09-14 11:40:00,46.9,47.0,46.89,46.93,92000.0,44.4941,44.589,44.4846,44.5226,92000.0
2010-09-14 11:50:00,46.93,46.99,46.85,46.97,55000.0,44.5226,44.5795,44.4467,44.5605,55000.0
2010-09-14 12:00:00,46.96,47.0,46.87,46.99,58000.0,44.551,44.589,44.4656,44.5795,58000.0
2010-09-14 12:10:00,46.97,47.0,46.93,46.97,38800.0,44.5605,44.589,44.5226,44.5605,38800.0
2010-09-14 12:20:00,46.97,47.0,46.96,46.98,33000.0,44.5605,44.589,44.551,44.57,33000.0
2010-09-14 12:30:00,46.99,47.0,46.94,46.94,32400.0,44.5795,44.589,44.532,44.532,32400.0
2010-09-14 12:40:00,46.94,46.98,46.86,46.86,24400.0,44.532,44.57,44.4561,44.4561,24400.0
2010-09-14 12:50:00,46.87,46.87,46.77,46.79,39300.0,44.4656,44.4656,44.3708,44.3897,39300.0
2010-09-14 13:00:00,46.8,46.83,46.77,46.81,31100.0,44.3992,44.4277,44.3708,44.4087,31100.0
2010-09-14 13:10:00,46.81,46.87,46.78,46.81,41700.0,44.4087,44.4656,44.3802,44.4087,41700.0
2010-09-14 13:20:00,46.81,46.83,46.75,46.8,34500.0,44.4087,44.4277,44.3518,44.3992,34500.0
2010-09-14 13:30:00,46.81,46.85,46.79,46.84,24500.0,44.4087,44.4467,44.3897,44.4372,24500.0
2010-09-14 13:40:00,46.84,47.01,46.8,47.0,250400.0,44.4372,44.5985,44.3992,44.589,250400.0
2010-09-14 13:50:00,46.99,46.99,46.9,46.94,157300.0,44.5795,44.5795,44.4941,44.532,157300.0
2010-09-14 14:00:00,46.95,46.95,46.91,46.91,30900.0,44.5415,44.5415,44.5036,44.5036,30900.0
2010-09-14 14:10:00,46.91,46.93,46.91,46.91,37800.0,44.5036,44.5226,44.5036,44.5036,37800.0
2010-09-14 14:20:00,46.92,46.94,46.9,46.91,102800.0,44.5131,44.532,44.4941,44.5036,102800.0
2010-09-14 14:30:00,46.92,46.99,46.91,46.98,52800.0,44.5131,44.5795,44.5036,44.57,52800.0
2010-09-14 14:40:00,46.98,47.02,46.96,47.01,57800.0,44.57,44.6079,44.551,44.5985,57800.0
2010-09-14 14:50:00,47.02,47.07,46.99,46.99,52300.0,44.6079,44.6554,44.5795,44.5795,52300.0
2010-09-14 15:00:00,46.98,47.02,46.92,46.95,56500.0,44.57,44.6079,44.5131,44.5415,56500.0
2010-09-14 15:10:00,46.96,46.99,46.92,46.98,43600.0,44.551,44.5795,44.5131,44.57,43600.0
2010-09-14 15:20:00,46.99,47.06,46.99,47.02,97800.0,44.5795,44.6459,44.5795,44.6079,97800.0
2010-09-14 15:30:00,47.03,47.08,47.0,47.05,118900.0,44.6174,44.6649,44.589,44.6364,118900.0
2010-09-14 15:40:00,47.06,47.06,46.91,46.94,245400.0,44.6459,44.6459,44.5036,44.532,245400.0
2010-09-14 15:50:00,46.94,46.96,46.87,46.87,290000.0,44.532,44.551,44.4656,44.4656,290000.0
2010-09-15 09:30:00,46.84,46.84,46.51,46.56,51400.0,44.4372,44.4372,44.1241,44.1715,51400.0
2010-09-15 09:40:00,46.55,46.77,46.5,46.76,77500.0,44.162,44.3708,44.1146,44.3613,77500.0
2010-09-15 09:50:00,46.78,46.79,46.68,46.77,126900.0,44.3802,44.3897,44.2854,44.3708,126900.0
2010-09-15 10:00:00,46.78,46.83,46.68,46.74,227600.0,44.3802,44.4277,44.2854,44.3423,227600.0
2010-09-15 10:10:00,46.75,46.89,46.7,46.81,75600.0,44.3518,44.4846,44.3044,44.4087,75600.0
2010-09-15 10:20:00,46.81,46.83,46.68,46.68,77300.0,44.4087,44.4277,44.2854,44.2854,77300.0
2010-09-15 10:30:00,46.68,46.81,46.66,46.79,58900.0,44.2854,44.4087,44.2664,44.3897,58900.0
2010-09-15 10:40:00,46.8,46.83,46.75,46.8,66400.0,44.3992,44.4277,44.3518,44.3992,66400.0
2010-09-15 10:50:00,46.79,46.87,46.75,46.83,84100.0,44.3897,44.4656,44.3518,44.4277,84100.0
2010-09-15 11:00:00,46.84,46.84,46.75,46.76,43400.0,44.4372,44.4372,44.3518,44.3613,43400.0
2010-09-15 11:10:00,46.76,46.93,46.75,46.92,52000.0,44.3613,44.5226,44.3518,44.5131,52000.0
2010-09-15 11:20:00,46.92,47.03,46.92,46.97,43100.0,44.5131,44.6174,44.5131,44.5605,43100.0
2010-09-15 11:30:00,46.96,46.96,46.75,46.76,59000.0,44.551,44.551,44.3518,44.3613,59000.0
2010-09-15 11:40:00,46.75,46.8,46.74,46.76,65700.0,44.3518,44.3992,44.3423,44.3613,65700.0
2010-09-15 11:50:00,46.75,46.8,46.69,46.75,74900.0,44.3518,44.3992,44.2949,44.3518,74900.0
2010-09-15 12:00:00,46.76,46.79,46.71,46.71,49700.0,44.3613,44.3897,44.3138,44.3138,49700.0
2010-09-15 12:10:00,46.72,46.72,46.61,46.62,66800.0,44.3233,44.3233,44.219,44.2285,66800.0
2010-09-15 12:20:00,46.63,46.78,46.63,46.76,28800.0,44.2379,44.3802,44.2379,44.3613,28800.0
2010-09-15 12:30:00,46.76,46.79,46.76,46.77,33800.0,44.3613,44.3897,44.3613,44.3708,33800.0
2010-09-15 12:40:00,46.77,46.82,46.65,46.7,41800.0,44.3708,44.4182,44.2569,44.3044,41800.0
2010-09-15 12:50:00,46.7,46.78,46.69,46.77,18700.0,44.3044,44.3802,44.2949,44.3708,18700.0
2010-09-15 13:00:00,46.78,46.85,46.71,46.84,35600.0,44.3802,44.4467,44.3138,44.4372,35600.0
2010-09-15 13:10:00,46.85,46.88,46.82,46.88,27800.0,44.4467,44.4751,44.4182,44.4751,27800.0
2010-09-15 13:20:00,46.89,46.93,46.87,46.87,21900.0,44.4846,44.5226,44.4656,44.4656,21900.0
2010-09-15 13:30:00,46.85,46.91,46.85,46.89,14100.0,44.4467,44.5036,44.4467,44.4846,14100.0
2010-09-15 13:40:00,46.89,46.92,46.86,46.86,19600.0,44.4846,44.5131,44.4561,44.4561,19600.0
2010-09-15 13:50:00,46.86,46.95,46.85,46.95,21400.0,44.4561,44.5415,44.4467,44.5415,21400.0
2010-09-15 14:00:00,46.95,46.95,46.9,46.9,28800.0,44.5415,44.5415,44.4941,44.4941,28800.0
2010-09-15 14:10:00,46.91,46.92,46.85,46.85,28500.0,44.5036,44.5131,44.4467,44.4467,28500.0
2010-09-15 14:20:00,46.85,46.92,46.85,46.87,27900.0,44.4467,44.5131,44.4467,44.4656,27900.0
2010-09-15 14:30:00,46.87,46.94,46.83,46.85,44600.0,44.4656,44.532,44.4277,44.4467,44600.0
2010-09-15 14:40:00,46.85,46.85,46.77,46.81,30000.0,44.4467,44.4467,44.3708,44.4087,30000.0
2010-09-15 14:50:00,46.81,46.91,46.79,46.84,43100.0,44.4087,44.5036,44.3897,44.4372,43100.0
2010-09-15 15:00:00,46.85,46.87,46.81,46.84,61400.0,44.4467,44.4656,44.4087,44.4372,61400.0
2010-09-15 15:10:00,46.84,46.91,46.83,46.91,58600.0,44.4372,44.5036,44.4277,44.5036,58600.0
2010-09-15 15:20:00,46.92,47.09,46.9,47.04,93800.0,44.5131,44.6743,44.4941,44.6269,93800.0
2010-09-15 15:30:00,47.04,47.06,47.01,47.04,126700.0,44.6269,44.6459,44.5985,44.6269,126700.0
2010-09-15 15:40:00,47.05,47.06,46.99,47.04,122800.0,44.6364,44.6459,44.5795,44.6269,122800.0
2010-09-15 15:50:00,47.03,47.08,46.98,47.02,232400.0,44.6174,44.6649,44.57,44.6079,232400.0
2010-09-16 09:30:00,46.67,47.06,46.67,46.84,82000.0,44.2759,44.6459,44.2759,44.4372,82000.0
2010-09-16 09:40:00,46.84,46.92,46.78,46.89,56800.0,44.4372,44.5131,44.3802,44.4846,56800.0
2010-09-16 09:50:00,46.88,47.11,46.87,47.06,66500.0,44.4751,44.6933,44.4656,44.6459,66500.0
2010-09-16 10:00:00,47.07,47.2,46.87,47.05,194500.0,44.6554,44.7787,44.4656,44.6364,194500.0
2010-09-16 10:10:00,47.06,47.12,46.89,46.93,54700.0,44.6459,44.7028,44.4846,44.5226,54700.0
2010-09-16 10:20:00,46.96,47.05,46.89,47.01,134500.0,44.551,44.6364,44.4846,44.5985,134500.0
2010-09-16 10:30:00,47.01,47.01,46.88,46.92,47400.0,44.5985,44.5985,44.4751,44.5131,47400.0
2010-09-16 10:40:00,46.91,47.05,46.87,47.02,50500.0,44.5036,44.6364,44.4656,44.6079,50500.0
2010-09-16 10:50:00,47.0,47.04,46.94,47.03,71100.0,44.589,44.6269,44.532,44.6174,71100.0
2010-09-16 11:00:00,47.03,47.12,47.0,47.05,35700.0,44.6174,44.7028,44.589,44.6364,35700.0
2010-09-16 11:10:00,47.03,47.08,46.94,47.06,24300.0,44.6174,44.6649,44.532,44.6459,24300.0
2010-09-16 11:20:00,47.05,47.06,46.91,46.98,28300.0,44.6364,44.6459,44.5036,44.57,28300.0
2010-09-16 11:30:00,46.98,47.05,46.92,47.04,19800.0,44.57,44.6364,44.5131,44.6269,19800.0
2010-09-16 11:40:00,47.04,47.04,46.99,47.02,20000.0,44.6269,44.6269,44.5795,44.6079,20000.0
2010-09-16 11:50:00,47.02,47.02,46.94,46.95,18500.0,44.6079,44.6079,44.532,44.5415,18500.0
2010-09-16 12:00:00,46.95,47.01,46.88,46.88,22900.0,44.5415,44.5985,44.4751,44.4751,22900.0
2010-09-16 12:10:00,46.87,46.93,46.82,46.91,24500.0,44.4656,44.5226,44.4182,44.5036,24500.0
2010-09-16 12:20:00,46.91,46.95,46.89,46.95,18900.0,44.5036,44.5415,44.4846,44.5415,18900.0
2010-09-16 12:30:00,46.95,46.99,46.92,46.92,22600.0,44.5415,44.5795,44.5131,44.5131,22600.0
2010-09-16 12:40:00,46.93,46.97,46.91,46.97,46800.0,44.5226,44.5605,44.5036,44.5605,46800.0
2010-09-16 12:50:00,46.99,47.03,46.98,47.0,59500.0,44.5795,44.6174,44.57,44.589,59500.0
2010-09-16 13:00:00,47.0,47.01,46.96,46.97,65400.0,44.589,44.5985,44.551,44.5605,65400.0
2010-09-16 13:10:00,46.97,46.97,46.92,46.94,69900.0,44.5605,44.5605,44.5131,44.532,69900.0
2010-09-16 13:20:00,46.93,47.02,46.92,47.0,29200.0,44.5226,44.6079,44.5131,44.589,29200.0
2010-09-16 13:30:00,47.0,47.08,46.99,47.07,39100.0,44.589,44.6649,44.5795,44.6554,39100.0
2010-09-16 13:40:00,47.06,47.11,47.01,47.01,52900.0,44.6459,44.6933,44.5985,44.5985,52900.0
2010-09-16 13:50:00,47.02,47.07,47.01,47.05,75800.0,44.6079,44.6554,44.5985,44.6364,75800.0
2010-09-16 14:00:00,47.04,47.05,46.98,47.0,52100.0,44.6269,44.6364,44.57,44.589,52100.0
2010-09-16 14:10:00,47.0,47.03,46.99,46.99,48200.0,44.589,44.6174,44.5795,44.5795,48200.0
2010-09-16 14:20:00,46.99,47.07,46.98,47.0,46400.0,44.5795,44.6554,44.57,44.589,46400.0
2010-09-16 14:30:00,47.0,47.03,46.99,47.02,41800.0,44.589,44.6174,44.5795,44.6079,41800.0
2010-09-16 14:40:00,47.03,47.06,46.98,47.0,82400.0,44.6174,44.6459,44.57,44.589,82400.0
2010-09-16 14:50:00,47.01,47.02,46.97,47.0,30200.0,44.5985,44.6079,44.5605,44.589,30200.0
2010-09-16 15:00:00,47.0,47.0,46.95,46.98,43100.0,44.589,44.589,44.5415,44.57,43100.0
2010-09-16 15:10:00,46.99,47.02,46.97,47.0,65900.0,44.5795,44.6079,44.5605,44.589,65900.0
2010-09-16 15:20:00,46.99,47.02,46.96,47.01,61500.0,44.5795,44.6079,44.551,44.5985,61500.0
2010-09-16 15:30:00,47.01,47.08,46.98,47.01,147300.0,44.5985,44.6649,44.57,44.5985,147300.0
2010-09-16 15:40:00,47.01,47.03,46.98,47.0,76600.0,44.5985,44.6174,44.57,44.589,76600.0
2010-09-16 15:50:00,47.0,47.04,46.98,47.04,179300.0,44.589,44.6269,44.57,44.6269,179300.0
2010-09-17 09:30:00,47.4,47.4,47.12,47.32,529100.0,44.9684,44.9684,44.7028,44.8925,529100.0
2010-09-17 09:40:00,47.32,47.41,47.25,47.33,58000.0,44.8925,44.9779,44.8261,44.902,58000.0
2010-09-17 09:50:00,47.33,47.38,47.12,47.3,86500.0,44.902,44.9495,44.7028,44.8736,86500.0
2010-09-17 10:00:00,47.3,47.35,47.17,47.29,66600.0,44.8736,44.921,44.7502,44.8641,66600.0
2010-09-17 10:10:00,47.29,47.39,47.21,47.39,55800.0,44.8641,44.959,44.7882,44.959,55800.0
2010-09-17 10:20:00,47.38,47.61,47.37,47.59,67900.0,44.9495,45.1677,44.94,45.1487,67900.0
2010-09-17 10:30:00,47.59,47.6,47.5,47.6,120300.0,45.1487,45.1582,45.0633,45.1582,120300.0
2010-09-17 10:40:00,47.6,47.65,47.53,47.64,74600.0,45.1582,45.2056,45.0918,45.1961,74600.0
2010-09-17 10:50:00,47.64,47.73,47.63,47.66,80600.0,45.1961,45.2815,45.1866,45.2151,80600.0
2010-09-17 11:00:00,47.65,47.68,47.5,47.51,134200.0,45.2056,45.2341,45.0633,45.0728,134200.0
2010-09-17 11:10:00,47.51,47.53,47.45,47.48,53500.0,45.0728,45.0918,45.0159,45.0443,53500.0
2010-09-17 11:20:00,47.48,47.5,47.38,47.45,48600.0,45.0443,45.0633,44.9495,45.0159,48600.0
2010-09-17 11:30:00,47.45,47.47,47.38,47.41,67800.0,45.0159,45.0349,44.9495,44.9779,67800.0
2010-09-17 11:40:00,47.41,47.41,47.31,47.34,50700.0,44.9779,44.9779,44.8831,44.9115,50700.0
2010-09-17 11:50:00,47.34,47.36,47.3,47.31,41700.0,44.9115,44.9305,44.8736,44.8831,41700.0
2010-09-17 12:00:00,47.3,47.36,47.3,47.31,19700.0,44.8736,44.9305,44.8736,44.8831,19700.0
2010-09-17 12:10:00,47.32,47.37,47.29,47.36,39600.0,44.8925,44.94,44.8641,44.9305,39600.0
2010-09-17 12:20:00,47.36,47.48,47.36,47.47,32300.0,44.9305,45.0443,44.9305,45.0349,32300.0
2010-09-17 12:30:00,47.47,47.49,47.41,47.44,65700.0,45.0349,45.0538,44.9779,45.0064,65700.0
2010-09-17 12:40:00,47.43,47.44,47.39,47.42,21100.0,44.9969,45.0064,44.959,44.9874,21100.0
2010-09-17 12:50:00,47.42,47.42,47.35,47.37,37000.0,44.9874,44.9874,44.921,44.94,37000.0
2010-09-17 13:00:00,47.37,47.4,47.36,47.36,29100.0,44.94,44.9684,44.9305,44.9305,29100.0
2010-09-17 13:10:00,47.37,47.39,47.24,47.24,111000.0,44.94,44.959,44.8167,44.8167,111000.0
2010-09-17 13:20:00,47.24,47.29,47.17,47.23,53000.0,44.8167,44.8641,44.7502,44.8072,53000.0
2010-09-17 13:30:00,47.23,47.39,47.23,47.37,53800.0,44.8072,44.959,44.8072,44.94,53800.0
2010-09-17 13:40:00,47.36,47.4,47.25,47.26,88900.0,44.9305,44.9684,44.8261,44.8356,88900.0
2010-09-17 13:50:00,47.26,47.3,47.26,47.26,35200.0,44.8356,44.8736,44.8356,44.8356,35200.0
2010-09-17 14:00:00,47.26,47.29,47.24,47.29,30700.0,44.8356,44.8641,44.8167,44.8641,30700.0
2010-09-17 14:10:00,47.3,47.35,47.3,47.34,17800.0,44.8736,44.921,44.8736,44.9115,17800.0
2010-09-17 14:20:00,47.33,47.33,47.28,47.3,61100.0,44.902,44.902,44.8546,44.8736,61100.0
2010-09-17 14:30:00,47.3,47.33,47.26,47.31,60800.0,44.8736,44.902,44.8356,44.8831,60800.0
2010-09-17 14:40:00,47.32,47.35,47.28,47.33,48200.0,44.8925,44.921,44.8546,44.902,48200.0
2010-09-17 14:50:00,47.32,47.33,47.27,47.29,30500.0,44.8925,44.902,44.8451,44.8641,30500.0
2010-09-17 15:00:00,47.3,47.3,47.25,47.28,41600.0,44.8736,44.8736,44.8261,44.8546,41600.0
2010-09-17 15:10:00,47.28,47.29,47.21,47.28,48200.0,44.8546,44.8641,44.7882,44.8546,48200.0
2010-09-17 15:20:00,47.28,47.29,47.2,47.2,31100.0,44.8546,44.8641,44.7787,44.7787,31100.0
2010-09-17 15:30:00,47.2,47.29,47.2,47.22,58300.0,44.7787,44.8641,44.7787,44.7977,58300.0
2010-09-17 15:40:00,47.22,47.35,47.21,47.3,128600.0,44.7977,44.921,44.7882,44.8736,128600.0
2010-09-17 15:50:00,47.31,47.37,47.26,47.3,333000.0,44.8831,44.94,44.8356,44.8736,333000.0
2010-09-20 09:30:00,47.49,47.59,47.33,47.45,41800.0,45.0538,45.1487,44.902,45.0159,41800.0
2010-09-20 09:40:00,47.45,47.45,47.31,47.32,40400.0,45.0159,45.0159,44.8831,44.8925,40400.0
2010-09-20 09:50:00,47.33,47.58,47.33,47.53,28500.0,44.902,45.1392,44.902,45.0918,28500.0
2010-09-20 10:00:00,47.52,47.77,47.42,47.75,57000.0,45.0823,45.3195,44.9874,45.3005,57000.0
2010-09-20 10:10:00,47.75,47.78,47.71,47.76,44700.0,45.3005,45.329,45.2625,45.31,44700.0
2010-09-20 10:20:00,47.76,47.88,47.74,47.85,41700.0,45.31,45.4238,45.291,45.3954,41700.0
2010-09-20 10:30:00,47.85,47.87,47.68,47.7,110200.0,45.3954,45.4143,45.2341,45.2531,110200.0
2010-09-20 10:40:00,47.69,47.71,47.65,47.65,45300.0,45.2436,45.2625,45.2056,45.2056,45300.0
2010-09-20 10:50:00,47.64,47.7,47.64,47.69,31300.0,45.1961,45.2531,45.1961,45.2436,31300.0
2010-09-20 11:00:00,47.7,47.7,47.64,47.69,36400.0,45.2531,45.2531,45.1961,45.2436,36400.0
2010-09-20 11:10:00,47.7,47.7,47.54,47.6,37800.0,45.2531,45.2531,45.1013,45.1582,37800.0
2010-09-20 11:20:00,47.61,47.63,47.46,47.47,50800.0,45.1677,45.1866,45.0254,45.0349,50800.0
2010-09-20 11:30:00,47.48,47.54,47.4,47.4,57100.0,45.0443,45.1013,44.9684,44.9684,57100.0
2010-09-20 11:40:00,47.41,47.46,47.38,47.38,88000.0,44.9779,45.0254,44.9495,44.9495,88000.0
2010-09-20 11:50:00,47.38,47.41,47.15,47.19,116200.0,44.9495,44.9779,44.7313,44.7692,116200.0
2010-09-20 12:00:00,47.19,47.31,47.18,47.26,46700.0,44.7692,44.8831,44.7597,44.8356,46700.0
2010-09-20 12:10:00,47.25,47.28,47.18,47.22,43000.0,44.8261,44.8546,44.7597,44.7977,43000.0
2010-09-20 12:20:00,47.22,47.22,47.13,47.14,67400.0,44.7977,44.7977,44.7123,44.7218,67400.0
2010-09-20 12:30:00,47.15,47.24,47.14,47.23,36200.0,44.7313,44.8167,44.7218,44.8072,36200.0
2010-09-20 12:40:00,47.23,47.27,47.23,47.23,53400.0,44.8072,44.8451,44.8072,44.8072,53400.0
2010-09-20 12:50:00,47.24,47.26,47.19,47.26,45600.0,44.8167,44.8356,44.7692,44.8356,45600.0
2010-09-20 13:00:00,47.26,47.3,47.18,47.22,152700.0,44.8356,44.8736,44.7597,44.7977,152700.0
2010-09-20 13:10:00,47.23,47.3,47.21,47.3,38300.0,44.8072,44.8736,44.7882,44.8736,38300.0
2010-09-20 13:20:00,47.3,47.33,47.29,47.32,23200.0,44.8736,44.902,44.8641,44.8925,23200.0
2010-09-20 13:30:00,47.32,47.32,47.27,47.3,38600.0,44.8925,44.8925,44.8451,44.8736,38600.0
2010-09-20 13:40:00,47.3,47.35,47.29,47.3,25800.0,44.8736,44.921,44.8641,44.8736,25800.0
2010-09-20 13:50:00,47.3,47.34,47.3,47.34,25100.0,44.8736,44.9115,44.8736,44.9115,25100.0
2010-09-20 14:00:00,47.33,47.35,47.33,47.35,29300.0,44.902,44.921,44.902,44.921,29300.0
2010-09-20 14:10:00,47.35,47.39,47.33,47.38,53800.0,44.921,44.959,44.902,44.9495,53800.0
2010-09-20 14:20:00,47.38,47.48,47.36,47.48,88600.0,44.9495,45.0443,44.9305,45.0443,88600.0
2010-09-20 14:30:00,47.48,47.49,47.39,47.43,57600.0,45.0443,45.0538,44.959,44.9969,57600.0
2010-09-20 14:40:00,47.43,47.5,47.43,47.45,27300.0,44.9969,45.0633,44.9969,45.0159,27300.0
2010-09-20 14:50:00,47.44,47.52,47.44,47.5,45400.0,45.0064,45.0823,45.0064,45.0633,45400.0
2010-09-20 15:00:00,47.5,47.62,47.49,47.57,59700.0,45.0633,45.1772,45.0538,45.1297,59700.0
2010-09-20 15:10:00,47.56,47.68,47.56,47.67,99900.0,45.1202,45.2341,45.1202,45.2246,99900.0
2010-09-20 15:20:00,47.68,47.71,47.61,47.61,65500.0,45.2341,45.2625,45.1677,45.1677,65500.0
2010-09-20 15:30:00,47.6,47.7,47.6,47.69,94100.0,45.1582,45.2531,45.1582,45.2436,94100.0
2010-09-20 15:40:00,47.68,47.73,47.64,47.65,116700.0,45.2341,45.2815,45.1961,45.2056,116700.0
2010-09-20 15:50:00,47.65,47.72,47.6,47.6,199400.0,45.2056,45.272,45.1582,45.1582,199400.0
2010-09-21 09:30:00,47.07,47.58,46.68,47.38,188000.0,44.6554,45.1392,44.2854,44.9495,188000.0
2010-09-21 09:40:00,47.37,47.62,47.31,47.57,77600.0,44.94,45.1772,44.8831,45.1297,77600.0
2010-09-21 09:50:00,47.57,47.68,47.54,47.68,66200.0,45.1297,45.2341,45.1013,45.2341,66200.0
2010-09-21 10:00:00,47.66,47.68,47.54,47.55,78700.0,45.2151,45.2341,45.1013,45.1107,78700.0
2010-09-21 10:10:00,47.55,47.73,47.53,47.73,50100.0,45.1107,45.2815,45.0918,45.2815,50100.0
2010-09-21 10:20:00,47.75,47.78,47.68,47.68,42600.0,45.3005,45.329,45.2341,45.2341,42600.0
2010-09-21 10:30:00,47.69,47.75,47.68,47.72,47300.0,45.2436,45.3005,45.2341,45.272,47300.0
2010-09-21 10:40:00,47.72,47.76,47.69,47.75,44800.0,45.272,45.31,45.2436,45.3005,44800.0
2010-09-21 10:50:00,47.75,47.82,47.73,47.8,39200.0,45.3005,45.3669,45.2815,45.3479,39200.0
2010-09-21 11:00:00,47.79,47.81,47.74,47.8,37900.0,45.3384,45.3574,45.291,45.3479,37900.0
2010-09-21 11:10:00,47.8,47.85,47.79,47.81,18500.0,45.3479,45.3954,45.3384,45.3574,18500.0
2010-09-21 11:20:00,47.81,47.84,47.73,47.73,24300.0,45.3574,45.3859,45.2815,45.2815,24300.0
2010-09-21 11:30:00,47.73,47.79,47.73,47.77,32000.0,45.2815,45.3384,45.2815,45.3195,32000.0
2010-09-21 11:40:00,47.77,47.79,47.72,47.72,25800.0,45.3195,45.3384,45.272,45.272,25800.0
2010-09-21 11:50:00,47.72,47.8,47.72,47.78,19800.0,45.272,45.3479,45.272,45.329,19800.0
2010-09-21 12:00:00,47.77,47.8,47.72,47.75,23100.0,45.3195,45.3479,45.272,45.3005,23100.0
2010-09-21 12:10:00,47.74,47.79,47.73,47.78,18100.0,45.291,45.3384,45.2815,45.329,18100.0
2010-09-21 12:20:00,47.78,47.79,47.73,47.75,22000.0,45.329,45.3384,45.2815,45.3005,22000.0
2010-09-21 12:30:00,47.75,47.78,47.7,47.72,31000.0,45.3005,45.329,45.2531,45.272,31000.0
2010-09-21 12:40:00,47.73,47.77,47.72,47.74,16500.0,45.2815,45.3195,45.272,45.291,16500.0
2010-09-21 12:50:00,47.74,47.77,47.71,47.72,15600.0,45.291,45.3195,45.2625,45.272,15600.0
2010-09-21 13:00:00,47.72,47.72,47.59,47.6,38100.0,45.272,45.272,45.1487,45.1582,38100.0
2010-09-21 13:10:00,47.6,47.62,47.58,47.6,20800.0,45.1582,45.1772,45.1392,45.1582,20800.0
2010-09-21 13:20:00,47.6,47.62,47.56,47.6,45000.0,45.1582,45.1772,45.1202,45.1582,45000.0
2010-09-21 13:30:00,47.61,47.62,47.54,47.56,33400.0,45.1677,45.1772,45.1013,45.1202,33400.0
2010-09-21 13:40:00,47.57,47.65,47.54,47.64,29500.0,45.1297,45.2056,45.1013,45.1961,29500.0
2010-09-21 13:50:00,47.64,47.66,47.59,47.62,31800.0,45.1961,45.2151,45.1487,45.1772,31800.0
2010-09-21 14:00:00,47.62,47.75,47.62,47.69,49100.0,45.1772,45.3005,45.1772,45.2436,49100.0
2010-09-21 14:10:00,47.7,47.88,47.61,47.85,127400.0,45.2531,45.4238,45.1677,45.3954,127400.0
2010-09-21 14:20:00,47.85,47.94,47.76,47.87,196000.0,45.3954,45.4807,45.31,45.4143,196000.0
2010-09-21 14:30:00,47.86,48.05,47.85,48.05,235500.0,45.4048,45.5851,45.3954,45.5851,235500.0
2010-09-21 14:40:00,48.05,48.07,47.95,48.07,190300.0,45.5851,45.6041,45.4902,45.6041,190300.0
2010-09-21 14:50:00,48.07,48.08,47.9,47.96,170000.0,45.6041,45.6136,45.4428,45.4997,170000.0
2010-09-21 15:00:00,47.95,47.96,47.82,47.93,153300.0,45.4902,45.4997,45.3669,45.4713,153300.0
2010-09-21 15:10:00,47.93,48.03,47.88,48.02,122800.0,45.4713,45.5661,45.4238,45.5566,122800.0
2010-09-21 15:20:00,48.04,48.07,47.94,48.02,141400.0,45.5756,45.6041,45.4807,45.5566,141400.0
2010-09-21 15:30:00,48.01,48.02,47.75,47.87,208200.0,45.5472,45.5566,45.3005,45.4143,208200.0
2010-09-21 15:40:00,47.87,47.94,47.82,47.9,172700.0,45.4143,45.4807,45.3669,45.4428,172700.0
2010-09-21 15:50:00,47.9,47.98,47.87,47.9,202400.0,45.4428,45.5187,45.4143,45.4428,202400.0
2010-09-22 09:30:00,48.0,48.65,47.97,48.41,233000.0,45.5377,46.1543,45.5092,45.9266,233000.0
2010-09-22 09:40:00,48.43,48.47,48.37,48.4,100000.0,45.9456,45.9836,45.8887,45.9171,100000.0
2010-09-22 09:50:00,48.4,48.5,48.35,48.48,79800.0,45.9171,46.012,45.8697,45.993,79800.0
2010-09-22 10:00:00,48.46,48.46,48.21,48.41,78300.0,45.9741,45.9741,45.7369,45.9266,78300.0
2010-09-22 10:10:00,48.41,48.74,48.4,48.68,142600.0,45.9266,46.2397,45.9171,46.1828,142600.0
2010-09-22 10:20:00,48.68,48.69,48.59,48.65,91900.0,46.1828,46.1923,46.0974,46.1543,91900.0
2010-09-22 10:30:00,48.65,48.65,48.49,48.55,93500.0,46.1543,46.1543,46.0025,46.0595,93500.0
2010-09-22 10:40:00,48.55,48.57,48.44,48.44,131100.0,46.0595,46.0784,45.9551,45.9551,131100.0
2010-09-22 10:50:00,48.44,48.49,48.32,48.41,48100.0,45.9551,46.0025,45.8412,45.9266,48100.0
2010-09-22 11:00:00,48.42,48.48,48.32,48.35,41900.0,45.9361,45.993,45.8412,45.8697,41900.0
2010-09-22 11:10:00,48.34,48.37,48.2,48.35,79200.0,45.8602,45.8887,45.7274,45.8697,79200.0
2010-09-22 11:20:00,48.35,48.35,48.19,48.28,54500.0,45.8697,45.8697,45.7179,45.8033,54500.0
2010-09-22 11:30:00,48.27,48.28,48.14,48.2,43900.0,45.7938,45.8033,45.6705,45.7274,43900.0
2010-09-22 11:40:00,48.21,48.26,48.19,48.23,25100.0,45.7369,45.7843,45.7179,45.7559,25100.0
2010-09-22 11:50:00,48.21,48.3,48.18,48.25,29900.0,45.7369,45.8223,45.7084,45.7748,29900.0
2010-09-22 12:00:00,48.24,48.3,48.23,48.25,28000.0,45.7654,45.8223,45.7559,45.7748,28000.0
2010-09-22 12:10:00,48.26,48.33,48.24,48.3,38800.0,45.7843,45.8507,45.7654,45.8223,38800.0
2010-09-22 12:20:00,48.3,48.3,48.26,48.27,26700.0,45.8223,45.8223,45.7843,45.7938,26700.0
2010-09-22 12:30:00,48.26,48.3,48.24,48.26,22700.0,45.7843,45.8223,45.7654,45.7843,22700.0
2010-09-22 12:40:00,48.25,48.29,48.22,48.22,17600.0,45.7748,45.8128,45.7464,45.7464,17600.0
2010-09-22 12:50:00,48.22,48.25,48.18,48.22,16600.0,45.7464,45.7748,45.7084,45.7464,16600.0
2010-09-22 13:00:00,48.21,48.25,48.11,48.11,23100.0,45.7369,45.7748,45.642,45.642,23100.0
2010-09-22 13:10:00,48.11,48.12,48.01,48.06,26700.0,45.642,45.6515,45.5472,45.5946,26700.0
2010-09-22 13:20:00,48.07,48.13,48.06,48.11,21800.0,45.6041,45.661,45.5946,45.642,21800.0
2010-09-22 13:30:00,48.11,48.28,48.11,48.28,47600.0,45.642,45.8033,45.642,45.8033,47600.0
2010-09-22 13:40:00,48.28,48.28,48.2,48.24,24700.0,45.8033,45.8033,45.7274,45.7654,24700.0
2010-09-22 13:50:00,48.24,48.24,48.19,48.22,23700.0,45.7654,45.7654,45.7179,45.7464,23700.0
2010-09-22 14:00:00,48.21,48.21,48.1,48.13,54200.0,45.7369,45.7369,45.6325,45.661,54200.0
2010-09-22 14:10:00,48.12,48.25,48.11,48.2,40200.0,45.6515,45.7748,45.642,45.7274,40200.0
2010-09-22 14:20:00,48.2,48.28,48.18,48.28,32000.0,45.7274,45.8033,45.7084,45.8033,32000.0
2010-09-22 14:30:00,48.28,48.37,48.26,48.34,49700.0,45.8033,45.8887,45.7843,45.8602,49700.0
2010-09-22 14:40:00,48.35,48.4,48.33,48.33,34700.0,45.8697,45.9171,45.8507,45.8507,34700.0
2010-09-22 14:50:00,48.34,48.44,48.32,48.44,40000.0,45.8602,45.9551,45.8412,45.9551,40000.0
2010-09-22 15:00:00,48.43,48.43,48.25,48.27,51000.0,45.9456,45.9456,45.7748,45.7938,51000.0
2010-09-22 15:10:00,48.26,48.29,48.2,48.2,70500.0,45.7843,45.8128,45.7274,45.7274,70500.0
2010-09-22 15:20:00,48.19,48.23,48.17,48.19,59700.0,45.7179,45.7559,45.6989,45.7179,59700.0
2010-09-22 15:30:00,48.19,48.27,48.17,48.23,95900.0,45.7179,45.7938,45.6989,45.7559,95900.0
2010-09-22 15:40:00,48.23,48.25,48.15,48.16,90800.0,45.7559,45.7748,45.68,45.6895,90800.0
2010-09-22 15:50:00,48.16,48.21,48.11,48.17,115500.0,45.6895,45.7369,45.642,45.6989,115500.0
2010-09-23 09:30:00,47.79,48.14,47.71,48.11,132200.0,45.3384,45.6705,45.2625,45.642,132200.0
2010-09-23 09:40:00,48.11,48.3,48.11,48.2,88200.0,45.642,45.8223,45.642,45.7274,88200.0
2010-09-23 09:50:00,48.2,48.28,48.19,48.26,165800.0,45.7274,45.8033,45.7179,45.7843,165800.0
2010-09-23 10:00:00,48.27,48.44,48.25,48.36,218800.0,45.7938,45.9551,45.7748,45.8792,218800.0
2010-09-23 10:10:00,48.37,48.4,48.32,48.35,94200.0,45.8887,45.9171,45.8412,45.8697,94200.0
2010-09-23 10:20:00,48.35,48.47,48.27,48.37,56400.0,45.8697,45.9836,45.7938,45.8887,56400.0
2010-09-23 10:30:00,48.38,48.44,48.33,48.33,88700.0,45.8982,45.9551,45.8507,45.8507,88700.0
2010-09-23 10:40:00,48.32,48.34,48.25,48.27,54700.0,45.8412,45.8602,45.7748,45.7938,54700.0
2010-09-23 10:50:00,48.28,48.31,48.21,48.26,200400.0,45.8033,45.8318,45.7369,45.7843,200400.0
2010-09-23 11:00:00,48.26,48.26,48.11,48.12,110800.0,45.7843,45.7843,45.642,45.6515,110800.0
2010-09-23 11:10:00,48.13,48.18,48.07,48.14,40600.0,45.661,45.7084,45.6041,45.6705,40600.0
2010-09-23 11:20:00,48.15,48.23,48.13,48.2,37700.0,45.68,45.7559,45.661,45.7274,37700.0
2010-09-23 11:30:00,48.21,48.41,48.21,48.31,38000.0,45.7369,45.9266,45.7369,45.8318,38000.0
2010-09-23 11:40:00,48.3,48.37,48.25,48.36,21800.0,45.8223,45.8887,45.7748,45.8792,21800.0
2010-09-23 11:50:00,48.36,48.41,48.28,48.28,26800.0,45.8792,45.9266,45.8033,45.8033,26800.0
2010-09-23 12:00:00,48.28,48.31,48.22,48.27,25600.0,45.8033,45.8318,45.7464,45.7938,25600.0
2010-09-23 12:10:00,48.28,48.28,48.2,48.25,66400.0,45.8033,45.8033,45.7274,45.7748,66400.0
2010-09-23 12:20:00,48.25,48.28,48.22,48.26,30700.0,45.7748,45.8033,45.7464,45.7843,30700.0
2010-09-23 12:30:00,48.27,48.28,48.22,48.25,21500.0,45.7938,45.8033,45.7464,45.7748,21500.0
2010-09-23 12:40:00,48.26,48.3,48.23,48.24,17600.0,45.7843,45.8223,45.7559,45.7654,17600.0
2010-09-23 12:50:00,48.25,48.3,48.24,48.25,21400.0,45.7748,45.8223,45.7654,45.7748,21400.0
2010-09-23 13:00:00,48.26,48.32,48.25,48.31,16100.0,45.7843,45.8412,45.7748,45.8318,16100.0
2010-09-23 13:10:00,48.32,48.34,48.24,48.26,30800.0,45.8412,45.8602,45.7654,45.7843,30800.0
2010-09-23 13:20:00,48.25,48.32,48.25,48.28,15700.0,45.7748,45.8412,45.7748,45.8033,15700.0
2010-09-23 13:30:00,48.28,48.3,48.26,48.26,23800.0,45.8033,45.8223,45.7843,45.7843,23800.0
2010-09-23 13:40:00,48.26,48.26,48.14,48.15,27100.0,45.7843,45.7843,45.6705,45.68,27100.0
2010-09-23 13:50:00,48.16,48.21,48.15,48.19,19000.0,45.6895,45.7369,45.68,45.7179,19000.0
2010-09-23 14:00:00,48.2,48.26,48.17,48.21,26300.0,45.7274,45.7843,45.6989,45.7369,26300.0
2010-09-23 14:10:00,48.22,48.22,48.16,48.17,20600.0,45.7464,45.7464,45.6895,45.6989,20600.0
2010-09-23 14:20:00,48.17,48.19,48.09,48.1,40000.0,45.6989,45.7179,45.623,45.6325,40000.0
2010-09-23 14:30:00,48.11,48.16,48.04,48.05,61900.0,45.642,45.6895,45.5756,45.5851,61900.0
2010-09-23 14:40:00,48.05,48.12,47.98,48.11,95900.0,45.5851,45.6515,45.5187,45.642,95900.0
2010-09-23 14:50:00,48.11,48.11,47.95,47.98,105200.0,45.642,45.642,45.4902,45.5187,105200.0
2010-09-23 15:00:00,47.98,48.03,47.88,47.91,73000.0,45.5187,45.5661,45.4238,45.4523,73000.0
2010-09-23 15:10:00,47.9,47.91,47.76,47.83,138700.0,45.4428,45.4523,45.31,45.3764,138700.0
2010-09-23 15:20:00,47.83,47.9,47.72,47.74,84700.0,45.3764,45.4428,45.272,45.291,84700.0
2010-09-23 15:30:00,47.74,47.83,47.73,47.78,224100.0,45.291,45.3764,45.2815,45.329,224100.0
2010-09-23 15:40:00,47.78,47.81,47.75,47.77,207600.0,45.329,45.3574,45.3005,45.3195,207600.0
2010-09-23 15:50:00,47.77,47.87,47.73,47.84,178200.0,45.3195,45.4143,45.2815,45.3859,178200.0
2010-09-24 09:30:00,48.34,48.62,48.34,48.44,74400.0,45.8602,46.1259,45.8602,45.9551,74400.0
2010-09-24 09:40:00,48.45,48.46,48.23,48.23,105400.0,45.9646,45.9741,45.7559,45.7559,105400.0
2010-09-24 09:50:00,48.22,48.26,48.19,48.21,77600.0,45.7464,45.7843,45.7179,45.7369,77600.0
2010-09-24 10:00:00,48.2,48.3,48.13,48.25,149000.0,45.7274,45.8223,45.661,45.7748,149000.0
2010-09-24 10:10:00,48.25,48.31,48.24,48.3,73900.0,45.7748,45.8318,45.7654,45.8223,73900.0
2010-09-24 10:20:00,48.29,48.33,48.24,48.28,110000.0,45.8128,45.8507,45.7654,45.8033,110000.0
2010-09-24 10:30:00,48.28,48.29,48.18,48.19,53700.0,45.8033,45.8128,45.7084,45.7179,53700.0
2010-09-24 10:40:00,48.2,48.25,48.17,48.23,68200.0,45.7274,45.7748,45.6989,45.7559,68200.0
2010-09-24 10:50:00,48.24,48.25,48.06,48.19,135900.0,45.7654,45.7748,45.5946,45.7179,135900.0
2010-09-24 11:00:00,48.19,48.2,48.01,48.14,105300.0,45.7179,45.7274,45.5472,45.6705,105300.0
2010-09-24 11:10:00,48.15,48.15,47.97,48.01,108300.0,45.68,45.68,45.5092,45.5472,108300.0
2010-09-24 11:20:00,48.0,48.02,47.97,48.0,59600.0,45.5377,45.5566,45.5092,45.5377,59600.0
2010-09-24 11:30:00,48.0,48.2,47.99,48.19,96500.0,45.5377,45.7274,45.5282,45.7179,96500.0
2010-09-24 11:40:00,48.18,48.19,48.15,48.18,33000.0,45.7084,45.7179,45.68,45.7084,33000.0
2010-09-24 11:50:00,48.18,48.19,48.07,48.07,58000.0,45.7084,45.7179,45.6041,45.6041,58000.0
2010-09-24 12:00:00,48.08,48.1,47.98,47.98,69600.0,45.6136,45.6325,45.5187,45.5187,69600.0
2010-09-24 12:10:00,47.99,48.02,47.99,48.0,35700.0,45.5282,45.5566,45.5282,45.5377,35700.0
2010-09-24 12:20:00,47.99,48.03,47.99,48.02,33800.0,45.5282,45.5661,45.5282,45.5566,33800.0
2010-09-24 12:30:00,48.02,48.04,47.99,47.99,160400.0,45.5566,45.5756,45.5282,45.5282,160400.0
2010-09-24 12:40:00,48.01,48.01,47.93,47.93,90900.0,45.5472,45.5472,45.4713,45.4713,90900.0
2010-09-24 12:50:00,47.93,47.99,47.91,47.98,43300.0,45.4713,45.5282,45.4523,45.5187,43300.0
2010-09-24 13:00:00,47.97,48.07,47.97,48.05,73700.0,45.5092,45.6041,45.5092,45.5851,73700.0
2010-09-24 13:10:00,48.06,48.1,48.03,48.08,30600.0,45.5946,45.6325,45.5661,45.6136,30600.0
2010-09-24 13:20:00,48.08,48.16,48.06,48.13,104900.0,45.6136,45.6895,45.5946,45.661,104900.0
2010-09-24 13:30:00,48.13,48.22,48.1,48.15,185600.0,45.661,45.7464,45.6325,45.68,185600.0
2010-09-24 13:40:00,48.15,48.17,48.03,48.03,123100.0,45.68,45.6989,45.5661,45.5661,123100.0
2010-09-24 13:50:00,48.03,48.04,47.96,47.99,50300.0,45.5661,45.5756,45.4997,45.5282,50300.0
2010-09-24 14:00:00,48.0,48.04,47.95,47.95,76600.0,45.5377,45.5756,45.4902,45.4902,76600.0
2010-09-24 14:10:00,47.95,48.0,47.92,47.92,60900.0,45.4902,45.5377,45.4618,45.4618,60900.0
2010-09-24 14:20:00,47.93,47.94,47.88,47.91,48800.0,45.4713,45.4807,45.4238,45.4523,48800.0
2010-09-24 14:30:00,47.91,47.93,47.9,47.91,70000.0,45.4523,45.4713,45.4428,45.4523,70000.0
2010-09-24 14:40:00,47.92,48.0,47.9,47.96,121900.0,45.4618,45.5377,45.4428,45.4997,121900.0
2010-09-24 14:50:00,47.95,47.99,47.91,47.91,194000.0,45.4902,45.5282,45.4523,45.4523,194000.0
2010-09-24 15:00:00,47.92,47.99,47.9,47.97,64600.0,45.4618,45.5282,45.4428,45.5092,64600.0
2010-09-24 15:10:00,47.98,47.98,47.93,47.95,88700.0,45.5187,45.5187,45.4713,45.4902,88700.0
2010-09-24 15:20:00,47.95,47.96,47.86,47.88,129500.0,45.4902,45.4997,45.4048,45.4238,129500.0
2010-09-24 15:30:00,47.88,47.96,47.88,47.94,143700.0,45.4238,45.4997,45.4238,45.4807,143700.0
2010-09-24 15:40:00,47.93,47.94,47.85,47.85,181200.0,45.4713,45.4807,45.3954,45.3954,181200.0
2010-09-24 15:50:00,47.85,47.91,47.85,47.9,266900.0,45.3954,45.4523,45.3954,45.4428,266900.0
2010-09-27 09:30:00,48.08,48.22,47.55,47.85,80800.0,45.6136,45.7464,45.1107,45.3954,80800.0
2010-09-27 09:40:00,47.83,47.98,47.76,47.88,50400.0,45.3764,45.5187,45.31,45.4238,50400.0
2010-09-27 09:50:00,47.9,48.0,47.88,47.97,55200.0,45.4428,45.5377,45.4238,45.5092,55200.0
2010-09-27 10:00:00,47.98,48.04,47.96,48.0,82800.0,45.5187,45.5756,45.4997,45.5377,82800.0
2010-09-27 10:10:00,48.0,48.01,47.68,47.7,37700.0,45.5377,45.5472,45.2341,45.2531,37700.0
2010-09-27 10:20:00,47.71,47.95,47.7,47.95,33100.0,45.2625,45.4902,45.2531,45.4902,33100.0
2010-09-27 10:30:00,47.94,47.98,47.83,47.93,48700.0,45.4807,45.5187,45.3764,45.4713,48700.0
2010-09-27 10:40:00,47.94,48.0,47.9,47.96,35600.0,45.4807,45.5377,45.4428,45.4997,35600.0
2010-09-27 10:50:00,47.96,47.98,47.84,47.95,45800.0,45.4997,45.5187,45.3859,45.4902,45800.0
2010-09-27 11:00:00,47.95,47.96,47.84,47.87,37100.0,45.4902,45.4997,45.3859,45.4143,37100.0
2010-09-27 11:10:00,47.87,47.9,47.81,47.84,42400.0,45.4143,45.4428,45.3574,45.3859,42400.0
2010-09-27 11:20:00,47.83,47.84,47.78,47.82,27600.0,45.3764,45.3859,45.329,45.3669,27600.0
2010-09-27 11:30:00,47.83,47.89,47.79,47.82,35900.0,45.3764,45.4333,45.3384,45.3669,35900.0
2010-09-27 11:40:00,47.81,47.87,47.79,47.85,58100.0,45.3574,45.4143,45.3384,45.3954,58100.0
2010-09-27 11:50:00,47.84,47.87,47.81,47.84,50000.0,45.3859,45.4143,45.3574,45.3859,50000.0
2010-09-27 12:00:00,47.84,47.93,47.84,47.91,30700.0,45.3859,45.4713,45.3859,45.4523,30700.0
2010-09-27 12:10:00,47.91,47.91,47.82,47.87,34700.0,45.4523,45.4523,45.3669,45.4143,34700.0
2010-09-27 12:20:00,47.87,47.89,47.84,47.88,37300.0,45.4143,45.4333,45.3859,45.4238,37300.0
2010-09-27 12:30:00,47.88,47.88,47.83,47.87,39400.0,45.4238,45.4238,45.3764,45.4143,39400.0
2010-09-27 12:40:00,47.87,47.9,47.85,47.89,25900.0,45.4143,45.4428,45.3954,45.4333,25900.0
2010-09-27 12:50:00,47.89,47.89,47.82,47.83,17900.0,45.4333,45.4333,45.3669,45.3764,17900.0
2010-09-27 13:00:00,47.83,47.87,47.76,47.84,63300.0,45.3764,45.4143,45.31,45.3859,63300.0
2010-09-27 13:10:00,47.84,47.87,47.8,47.84,48800.0,45.3859,45.4143,45.3479,45.3859,48800.0
2010-09-27 13:20:00,47.83,47.85,47.8,47.83,34300.0,45.3764,45.3954,45.3479,45.3764,34300.0
2010-09-27 13:30:00,47.83,47.84,47.79,47.82,33100.0,45.3764,45.3859,45.3384,45.3669,33100.0
2010-09-27 13:40:00,47.82,47.87,47.77,47.81,119100.0,45.3669,45.4143,45.3195,45.3574,119100.0
2010-09-27 13:50:00,47.82,47.86,47.78,47.79,67300.0,45.3669,45.4048,45.329,45.3384,67300.0
2010-09-27 14:00:00,47.79,47.86,47.77,47.86,69700.0,45.3384,45.4048,45.3195,45.4048,69700.0
2010-09-27 14:10:00,47.85,47.87,47.85,47.86,55100.0,45.3954,45.4143,45.3954,45.4048,55100.0
2010-09-27 14:20:00,47.87,47.94,47.87,47.92,62800.0,45.4143,45.4807,45.4143,45.4618,62800.0
2010-09-27 14:30:00,47.92,47.94,47.88,47.92,71200.0,45.4618,45.4807,45.4238,45.4618,71200.0
2010-09-27 14:40:00,47.93,48.05,47.92,48.02,82200.0,45.4713,45.5851,45.4618,45.5566,82200.0
2010-09-27 14:50:00,48.02,48.03,47.83,47.84,105200.0,45.5566,45.5661,45.3764,45.3859,105200.0
2010-09-27 15:00:00,47.83,47.84,47.78,47.83,61700.0,45.3764,45.3859,45.329,45.3764,61700.0
2010-09-27 15:10:00,47.84,47.84,47.76,47.78,70000.0,45.3859,45.3859,45.31,45.329,70000.0
2010-09-27 15:20:00,47.78,47.78,47.75,47.76,71800.0,45.329,45.329,45.3005,45.31,71800.0
2010-09-27 15:30:00,47.76,47.76,47.67,47.69,228800.0,45.31,45.31,45.2246,45.2436,228800.0
2010-09-27 15:40:00,47.68,47.78,47.67,47.74,176400.0,45.2341,45.329,45.2246,45.291,176400.0
2010-09-27 15:50:00,47.74,47.78,47.72,47.75,297000.0,45.291,45.329,45.272,45.3005,297000.0
2010-09-28 09:30:00,47.87,48.0,47.62,47.81,60300.0,45.4143,45.5377,45.1772,45.3574,60300.0
2010-09-28 09:40:00,47.77,47.83,47.68,47.78,55600.0,45.3195,45.3764,45.2341,45.329,55600.0
2010-09-28 09:50:00,47.78,47.86,47.78,47.82,36800.0,45.329,45.4048,45.329,45.3669,36800.0
2010-09-28 10:00:00,47.8,47.81,47.57,47.66,82100.0,45.3479,45.3574,45.1297,45.2151,82100.0
2010-09-28 10:10:00,47.67,47.69,47.52,47.53,57800.0,45.2246,45.2436,45.0823,45.0918,57800.0
2010-09-28 10:20:00,47.52,47.67,47.5,47.64,71600.0,45.0823,45.2246,45.0633,45.1961,71600.0
2010-09-28 10:30:00,47.65,47.7,47.56,47.58,115100.0,45.2056,45.2531,45.1202,45.1392,115100.0
2010-09-28 10:40:00,47.58,47.68,47.56,47.65,57100.0,45.1392,45.2341,45.1202,45.2056,57100.0
2010-09-28 10:50:00,47.64,47.7,47.62,47.63,38400.0,45.1961,45.2531,45.1772,45.1866,38400.0
2010-09-28 11:00:00,47.63,47.7,47.62,47.64,51300.0,45.1866,45.2531,45.1772,45.1961,51300.0
2010-09-28 11:10:00,47.64,47.82,47.64,47.82,78300.0,45.1961,45.3669,45.1961,45.3669,78300.0
2010-09-28 11:20:00,47.85,47.9,47.76,47.82,61300.0,45.3954,45.4428,45.31,45.3669,61300.0
2010-09-28 11:30:00,47.83,47.9,47.82,47.83,63800.0,45.3764,45.4428,45.3669,45.3764,63800.0
2010-09-28 11:40:00,47.81,47.95,47.8,47.95,22600.0,45.3574,45.4902,45.3479,45.4902,22600.0
2010-09-28 11:50:00,47.94,47.94,47.81,47.81,21800.0,45.4807,45.4807,45.3574,45.3574,21800.0
2010-09-28 12:00:00,47.81,47.83,47.74,47.74,380200.0,45.3574,45.3764,45.291,45.291,380200.0
2010-09-28 12:10:00,47.75,47.76,47.7,47.7,34700.0,45.3005,45.31,45.2531,45.2531,34700.0
2010-09-28 12:20:00,47.71,47.78,47.71,47.74,71700.0,45.2625,45.329,45.2625,45.291,71700.0
2010-09-28 12:30:00,47.75,47.81,47.73,47.81,36800.0,45.3005,45.3574,45.2815,45.3574,36800.0
2010-09-28 12:40:00,47.81,47.91,47.81,47.89,20800.0,45.3574,45.4523,45.3574,45.4333,20800.0
2010-09-28 12:50:00,47.89,47.91,47.85,47.9,17900.0,45.4333,45.4523,45.3954,45.4428,17900.0
2010-09-28 13:00:00,47.91,47.93,47.78,47.81,34600.0,45.4523,45.4713,45.329,45.3574,34600.0
2010-09-28 13:10:00,47.83,47.85,47.76,47.85,40700.0,45.3764,45.3954,45.31,45.3954,40700.0
2010-09-28 13:20:00,47.85,47.9,47.83,47.9,58800.0,45.3954,45.4428,45.3764,45.4428,58800.0
2010-09-28 13:30:00,47.9,48.02,47.88,47.99,82500.0,45.4428,45.5566,45.4238,45.5282,82500.0
2010-09-28 13:40:00,48.0,48.02,47.97,47.99,56200.0,45.5377,45.5566,45.5092,45.5282,56200.0
2010-09-28 13:50:00,47.99,48.03,47.97,48.0,37300.0,45.5282,45.5661,45.5092,45.5377,37300.0
2010-09-28 14:00:00,48.01,48.02,47.96,47.99,23600.0,45.5472,45.5566,45.4997,45.5282,23600.0
2010-09-28 14:10:00,47.99,48.03,47.95,47.99,23200.0,45.5282,45.5661,45.4902,45.5282,23200.0
2010-09-28 14:20:00,48.0,48.02,47.88,47.89,24700.0,45.5377,45.5566,45.4238,45.4333,24700.0
2010-09-28 14:30:00,47.88,47.94,47.82,47.86,46900.0,45.4238,45.4807,45.3669,45.4048,46900.0
2010-09-28 14:40:00,47.85,47.92,47.83,47.87,56700.0,45.3954,45.4618,45.3764,45.4143,56700.0
2010-09-28 14:50:00,47.88,47.92,47.85,47.9,40400.0,45.4238,45.4618,45.3954,45.4428,40400.0
2010-09-28 15:00:00,47.91,47.96,47.85,47.96,50800.0,45.4523,45.4997,45.3954,45.4997,50800.0
2010-09-28 15:10:00,47.95,48.05,47.92,48.01,36900.0,45.4902,45.5851,45.4618,45.5472,36900.0
2010-09-28 15:20:00,48.01,48.07,47.99,47.99,46800.0,45.5472,45.6041,45.5282,45.5282,46800.0
2010-09-28 15:30:00,47.99,48.12,47.96,48.1,51100.0,45.5282,45.6515,45.4997,45.6325,51100.0
2010-09-28 15:40:00,48.13,48.21,48.06,48.19,104700.0,45.661,45.7369,45.5946,45.7179,104700.0
2010-09-28 15:50:00,48.19,48.29,48.15,48.2,156400.0,45.7179,45.8128,45.68,45.7274,156400.0
2010-09-29 09:30:00,47.93,48.17,47.79,48.14,56000.0,45.4713,45.6989,45.3384,45.6705,56000.0
2010-09-29 09:40:00,48.15,48.21,47.96,47.98,32400.0,45.68,45.7369,45.4997,45.5187,32400.0
2010-09-29 09:50:00,47.98,48.05,47.93,48.05,68300.0,45.5187,45.5851,45.4713,45.5851,68300.0
2010-09-29 10:00:00,48.04,48.21,48.0,48.01,113900.0,45.5756,45.7369,45.5377,45.5472,113900.0
2010-09-29 10:10:00,48.01,48.07,47.95,48.02,99500.0,45.5472,45.6041,45.4902,45.5566,99500.0
2010-09-29 10:20:00,48.02,48.09,47.95,47.99,65200.0,45.5566,45.623,45.4902,45.5282,65200.0
2010-09-29 10:30:00,48.0,48.02,47.94,47.99,74100.0,45.5377,45.5566,45.4807,45.5282,74100.0
2010-09-29 10:40:00,47.99,48.04,47.81,47.9,112100.0,45.5282,45.5756,45.3574,45.4428,112100.0
2010-09-29 10:50:00,47.89,47.94,47.8,47.94,33900.0,45.4333,45.4807,45.3479,45.4807,33900.0
2010-09-29 11:00:00,47.92,48.02,47.92,47.92,31700.0,45.4618,45.5566,45.4618,45.4618,31700.0
2010-09-29 11:10:00,47.92,47.95,47.81,47.85,86200.0,45.4618,45.4902,45.3574,45.3954,86200.0
2010-09-29 11:20:00,47.84,47.9,47.75,47.86,81100.0,45.3859,45.4428,45.3005,45.4048,81100.0
2010-09-29 11:30:00,47.85,47.89,47.79,47.8,142200.0,45.3954,45.4333,45.3384,45.3479,142200.0
2010-09-29 11:40:00,47.8,47.84,47.78,47.8,48200.0,45.3479,45.3859,45.329,45.3479,48200.0
2010-09-29 11:50:00,47.8,47.88,47.8,47.86,43900.0,45.3479,45.4238,45.3479,45.4048,43900.0
2010-09-29 12:00:00,47.86,47.87,47.74,47.8,49500.0,45.4048,45.4143,45.291,45.3479,49500.0
2010-09-29 12:10:00,47.81,47.83,47.76,47.83,28800.0,45.3574,45.3764,45.31,45.3764,28800.0
2010-09-29 12:20:00,47.83,47.9,47.8,47.81,41800.0,45.3764,45.4428,45.3479,45.3574,41800.0
2010-09-29 12:30:00,47.82,47.84,47.69,47.73,145300.0,45.3669,45.3859,45.2436,45.2815,145300.0
2010-09-29 12:40:00,47.74,47.8,47.72,47.78,26200.0,45.291,45.3479,45.272,45.329,26200.0
2010-09-29 12:50:00,47.78,47.84,47.76,47.76,13300.0,45.329,45.3859,45.31,45.31,13300.0
2010-09-29 13:00:00,47.77,47.82,47.74,47.75,39700.0,45.3195,45.3669,45.291,45.3005,39700.0
2010-09-29 13:10:00,47.75,47.8,47.74,47.8,12300.0,45.3005,45.3479,45.291,45.3479,12300.0
2010-09-29 13:20:00,47.8,47.81,47.76,47.78,13500.0,45.3479,45.3574,45.31,45.329,13500.0
2010-09-29 13:30:00,47.77,47.79,47.71,47.73,33000.0,45.3195,45.3384,45.2625,45.2815,33000.0
2010-09-29 13:40:00,47.72,47.82,47.7,47.79,41200.0,45.272,45.3669,45.2531,45.3384,41200.0
2010-09-29 13:50:00,47.79,47.87,47.77,47.85,39900.0,45.3384,45.4143,45.3195,45.3954,39900.0
2010-09-29 14:00:00,47.85,47.92,47.83,47.87,30200.0,45.3954,45.4618,45.3764,45.4143,30200.0
2010-09-29 14:10:00,47.87,47.94,47.87,47.93,49000.0,45.4143,45.4807,45.4143,45.4713,49000.0
2010-09-29 14:20:00,47.91,47.95,47.87,47.92,47300.0,45.4523,45.4902,45.4143,45.4618,47300.0
2010-09-29 14:30:00,47.92,47.92,47.86,47.88,15800.0,45.4618,45.4618,45.4048,45.4238,15800.0
2010-09-29 14:40:00,47.87,47.98,47.87,47.92,64000.0,45.4143,45.5187,45.4143,45.4618,64000.0
2010-09-29 14:50:00,47.92,48.01,47.89,48.01,32200.0,45.4618,45.5472,45.4333,45.5472,32200.0
2010-09-29 15:00:00,48.02,48.02,47.81,47.84,45900.0,45.5566,45.5566,45.3574,45.3859,45900.0
2010-09-29 15:10:00,47.84,47.85,47.71,47.76,71900.0,45.3859,45.3954,45.2625,45.31,71900.0
2010-09-29 15:20:00,47.76,47.85,47.76,47.83,43700.0,45.31,45.3954,45.31,45.3764,43700.0
2010-09-29 15:30:00,47.82,47.83,47.7,47.77,46800.0,45.3669,45.3764,45.2531,45.3195,46800.0
2010-09-29 15:40:00,47.77,47.81,47.69,47.81,69600.0,45.3195,45.3574,45.2436,45.3574,69600.0
2010-09-29 15:50:00,47.81,47.86,47.78,47.82,78600.0,45.3574,45.4048,45.329,45.3669,78600.0
2010-09-30 09:30:00,48.2,48.86,48.16,48.65,159800.0,45.7274,46.3535,45.6895,46.1543,159800.0
2010-09-30 09:40:00,48.62,48.9,48.59,48.67,121400.0,46.1259,46.3915,46.0974,46.1733,121400.0
2010-09-30 09:50:00,48.68,48.68,48.45,48.61,60200.0,46.1828,46.1828,45.9646,46.1164,60200.0
2010-09-30 10:00:00,48.6,48.6,48.43,48.54,53800.0,46.1069,46.1069,45.9456,46.05,53800.0
2010-09-30 10:10:00,48.54,48.59,48.36,48.49,74100.0,46.05,46.0974,45.8792,46.0025,74100.0
2010-09-30 10:20:00,48.48,48.52,48.4,48.49,38800.0,45.993,46.031,45.9171,46.0025,38800.0
2010-09-30 10:30:00,48.51,48.68,48.5,48.5,48900.0,46.0215,46.1828,46.012,46.012,48900.0
2010-09-30 10:40:00,48.51,48.56,48.45,48.5,38600.0,46.0215,46.0689,45.9646,46.012,38600.0
2010-09-30 10:50:00,48.49,48.54,48.38,48.41,51400.0,46.0025,46.05,45.8982,45.9266,51400.0
2010-09-30 11:00:00,48.4,48.41,48.26,48.29,84400.0,45.9171,45.9266,45.7843,45.8128,84400.0
2010-09-30 11:10:00,48.28,48.35,48.21,48.28,41900.0,45.8033,45.8697,45.7369,45.8033,41900.0
2010-09-30 11:20:00,48.28,48.3,48.04,48.05,51600.0,45.8033,45.8223,45.5756,45.5851,51600.0
2010-09-30 11:30:00,48.04,48.12,48.0,48.07,36900.0,45.5756,45.6515,45.5377,45.6041,36900.0
2010-09-30 11:40:00,48.08,48.13,47.98,48.07,52100.0,45.6136,45.661,45.5187,45.6041,52100.0
2010-09-30 11:50:00,48.06,48.07,47.95,48.01,55100.0,45.5946,45.6041,45.4902,45.5472,55100.0
2010-09-30 12:00:00,48.01,48.02,47.85,47.91,49700.0,45.5472,45.5566,45.3954,45.4523,49700.0
2010-09-30 12:10:00,47.92,48.01,47.92,47.94,42200.0,45.4618,45.5472,45.4618,45.4807,42200.0
2010-09-30 12:20:00,47.93,47.98,47.89,47.9,45700.0,45.4713,45.5187,45.4333,45.4428,45700.0
2010-09-30 12:30:00,47.9,47.99,47.88,47.95,71700.0,45.4428,45.5282,45.4238,45.4902,71700.0
2010-09-30 12:40:00,47.96,48.08,47.96,48.05,47000.0,45.4997,45.6136,45.4997,45.5851,47000.0
2010-09-30 12:50:00,48.06,48.13,48.04,48.11,32800.0,45.5946,45.661,45.5756,45.642,32800.0
2010-09-30 13:00:00,48.11,48.15,48.08,48.14,11700.0,45.642,45.68,45.6136,45.6705,11700.0
2010-09-30 13:10:00,48.14,48.17,48.09,48.12,18600.0,45.6705,45.6989,45.623,45.6515,18600.0
2010-09-30 13:20:00,48.12,48.13,48.04,48.1,22400.0,45.6515,45.661,45.5756,45.6325,22400.0
2010-09-30 13:30:00,48.11,48.11,48.06,48.07,17300.0,45.642,45.642,45.5946,45.6041,17300.0
2010-09-30 13:40:00,48.07,48.16,48.07,48.14,59600.0,45.6041,45.6895,45.6041,45.6705,59600.0
2010-09-30 13:50:00,48.13,48.13,48.06,48.13,30900.0,45.661,45.661,45.5946,45.661,30900.0
2010-09-30 14:00:00,48.13,48.18,48.13,48.13,15300.0,45.661,45.7084,45.661,45.661,15300.0
2010-09-30 14:10:00,48.13,48.14,48.01,48.01,40300.0,45.661,45.6705,45.5472,45.5472,40300.0
2010-09-30 14:20:00,48.01,48.07,48.01,48.07,28700.0,45.5472,45.6041,45.5472,45.6041,28700.0
2010-09-30 14:30:00,48.08,48.16,48.08,48.1,30300.0,45.6136,45.6895,45.6136,45.6325,30300.0
2010-09-30 14:40:00,48.1,48.14,48.05,48.14,43200.0,45.6325,45.6705,45.5851,45.6705,43200.0
2010-09-30 14:50:00,48.13,48.2,48.09,48.1,28800.0,45.661,45.7274,45.623,45.6325,28800.0
2010-09-30 15:00:00,48.11,48.18,48.07,48.14,33000.0,45.642,45.7084,45.6041,45.6705,33000.0
2010-09-30 15:10:00,48.14,48.14,47.95,48.03,95500.0,45.6705,45.6705,45.4902,45.5661,95500.0
2010-09-30 15:20:00,48.03,48.12,48.03,48.1,44300.0,45.5661,45.6515,45.5661,45.6325,44300.0
2010-09-30 15:30:00,48.1,48.13,47.98,48.0,72800.0,45.6325,45.661,45.5187,45.5377,72800.0
2010-09-30 15:40:00,48.0,48.06,47.91,47.99,126900.0,45.5377,45.5946,45.4523,45.5282,126900.0
2010-09-30 15:50:00,47.99,48.02,47.88,47.89,156200.0,45.5282,45.5566,45.4238,45.4333,156200.0
2010-10-01 09:30:00,48.16,48.43,48.04,48.25,53200.0,45.6895,45.9456,45.5756,45.7748,53200.0
2010-10-01 09:40:00,48.23,48.25,47.93,47.98,70800.0,45.7559,45.7748,45.4713,45.5187,70800.0
2010-10-01 09:50:00,47.98,48.18,47.98,48.12,95700.0,45.5187,45.7084,45.5187,45.6515,95700.0
2010-10-01 10:00:00,48.11,48.17,47.78,47.87,133100.0,45.642,45.6989,45.329,45.4143,133100.0
2010-10-01 10:10:00,47.86,48.11,47.86,47.93,53000.0,45.4048,45.642,45.4048,45.4713,53000.0
2010-10-01 10:20:00,47.93,47.93,47.58,47.58,60900.0,45.4713,45.4713,45.1392,45.1392,60900.0
2010-10-01 10:30:00,47.58,47.58,47.43,47.49,96100.0,45.1392,45.1392,44.9969,45.0538,96100.0
2010-10-01 10:40:00,47.49,47.63,47.48,47.6,33200.0,45.0538,45.1866,45.0443,45.1582,33200.0
2010-10-01 10:50:00,47.61,47.73,47.58,47.68,23900.0,45.1677,45.2815,45.1392,45.2341,23900.0
2010-10-01 11:00:00,47.67,47.7,47.5,47.58,44600.0,45.2246,45.2531,45.0633,45.1392,44600.0
2010-10-01 11:10:00,47.57,47.71,47.56,47.62,31000.0,45.1297,45.2625,45.1202,45.1772,31000.0
2010-10-01 11:20:00,47.62,47.66,47.55,47.65,38400.0,45.1772,45.2151,45.1107,45.2056,38400.0
2010-10-01 11:30:00,47.65,47.75,47.57,47.73,45900.0,45.2056,45.3005,45.1297,45.2815,45900.0
2010-10-01 11:40:00,47.71,47.81,47.7,47.8,28600.0,45.2625,45.3574,45.2531,45.3479,28600.0
2010-10-01 11:50:00,47.8,47.88,47.8,47.84,19500.0,45.3479,45.4238,45.3479,45.3859,19500.0
2010-10-01 12:00:00,47.84,47.88,47.79,47.86,27000.0,45.3859,45.4238,45.3384,45.4048,27000.0
2010-10-01 12:10:00,47.86,47.86,47.74,47.79,14000.0,45.4048,45.4048,45.291,45.3384,14000.0
2010-10-01 12:20:00,47.79,47.81,47.75,47.78,17200.0,45.3384,45.3574,45.3005,45.329,17200.0
2010-10-01 12:30:00,47.78,47.79,47.69,47.69,17600.0,45.329,45.3384,45.2436,45.2436,17600.0
2010-10-01 12:40:00,47.71,47.74,47.67,47.71,16100.0,45.2625,45.291,45.2246,45.2625,16100.0
2010-10-01 12:50:00,47.73,47.75,47.69,47.75,16600.0,45.2815,45.3005,45.2436,45.3005,16600.0
2010-10-01 13:00:00,47.75,47.82,47.75,47.78,25600.0,45.3005,45.3669,45.3005,45.329,25600.0
2010-10-01 13:10:00,47.78,47.8,47.67,47.67,90600.0,45.329,45.3479,45.2246,45.2246,90600.0
2010-10-01 13:20:00,47.67,47.75,47.65,47.72,22400.0,45.2246,45.3005,45.2056,45.272,22400.0
2010-10-01 13:30:00,47.72,47.73,47.64,47.65,33800.0,45.272,45.2815,45.1961,45.2056,33800.0
2010-10-01 13:40:00,47.64,47.7,47.62,47.69,42900.0,45.1961,45.2531,45.1772,45.2436,42900.0
2010-10-01 13:50:00,47.7,47.76,47.69,47.74,32700.0,45.2531,45.31,45.2436,45.291,32700.0
2010-10-01 14:00:00,47.75,47.8,47.72,47.73,30300.0,45.3005,45.3479,45.272,45.2815,30300.0
2010-10-01 14:10:00,47.73,47.76,47.72,47.74,41200.0,45.2815,45.31,45.272,45.291,41200.0
2010-10-01 14:20:00,47.74,47.79,47.71,47.74,42800.0,45.291,45.3384,45.2625,45.291,42800.0
2010-10-01 14:30:00,47.75,47.86,47.74,47.81,28600.0,45.3005,45.4048,45.291,45.3574,28600.0
2010-10-01 14:40:00,47.82,47.86,47.79,47.85,21900.0,45.3669,45.4048,45.3384,45.3954,21900.0
2010-10-01 14:50:00,47.84,47.89,47.82,47.87,19100.0,45.3859,45.4333,45.3669,45.4143,19100.0
2010-10-01 15:00:00,47.88,47.93,47.85,47.92,38800.0,45.4238,45.4713,45.3954,45.4618,38800.0
2010-10-01 15:10:00,47.91,47.94,47.83,47.87,80000.0,45.4523,45.4807,45.3764,45.4143,80000.0
2010-10-01 15:20:00,47.86,47.89,47.81,47.81,59900.0,45.4048,45.4333,45.3574,45.3574,59900.0
2010-10-01 15:30:00,47.81,47.85,47.8,47.84,51200.0,45.3574,45.3954,45.3479,45.3859,51200.0
2010-10-01 15:40:00,47.84,47.87,47.8,47.83,69400.0,45.3859,45.4143,45.3479,45.3764,69400.0
2010-10-01 15:50:00,47.82,47.85,47.74,47.8,128000.0,45.3669,45.3954,45.291,45.3479,128000.0
2010-10-04 09:30:00,47.57,47.74,47.4,47.7,64300.0,45.1297,45.291,44.9684,45.2531,64300.0
2010-10-04 09:40:00,47.7,47.89,47.63,47.75,49900.0,45.2531,45.4333,45.1866,45.3005,49900.0
2010-10-04 09:50:00,47.77,47.78,47.54,47.57,46700.0,45.3195,45.329,45.1013,45.1297,46700.0
2010-10-04 10:00:00,47.59,47.71,47.44,47.67,73600.0,45.1487,45.2625,45.0064,45.2246,73600.0
2010-10-04 10:10:00,47.66,47.69,47.54,47.64,37300.0,45.2151,45.2436,45.1013,45.1961,37300.0
2010-10-04 10:20:00,47.64,47.64,47.49,47.5,31000.0,45.1961,45.1961,45.0538,45.0633,31000.0
2010-10-04 10:30:00,47.49,47.6,47.47,47.58,45200.0,45.0538,45.1582,45.0349,45.1392,45200.0
2010-10-04 10:40:00,47.58,47.61,47.45,47.49,95300.0,45.1392,45.1677,45.0159,45.0538,95300.0
2010-10-04 10:50:00,47.5,47.61,47.5,47.56,45100.0,45.0633,45.1677,45.0633,45.1202,45100.0
2010-10-04 11:00:00,47.56,47.57,47.49,47.52,66400.0,45.1202,45.1297,45.0538,45.0823,66400.0
2010-10-04 11:10:00,47.52,47.54,47.4,47.46,95200.0,45.0823,45.1013,44.9684,45.0254,95200.0
2010-10-04 11:20:00,47.45,47.49,47.36,47.46,98000.0,45.0159,45.0538,44.9305,45.0254,98000.0
2010-10-04 11:30:00,47.46,47.5,47.44,47.46,39900.0,45.0254,45.0633,45.0064,45.0254,39900.0
2010-10-04 11:40:00,47.46,47.49,47.45,47.47,54000.0,45.0254,45.0538,45.0159,45.0349,54000.0
2010-10-04 11:50:00,47.46,47.5,47.42,47.42,69600.0,45.0254,45.0633,44.9874,44.9874,69600.0
2010-10-04 12:00:00,47.42,47.46,47.38,47.44,114600.0,44.9874,45.0254,44.9495,45.0064,114600.0
2010-10-04 12:10:00,47.43,47.51,47.4,47.5,85600.0,44.9969,45.0728,44.9684,45.0633,85600.0
2010-10-04 12:20:00,47.5,47.51,47.44,47.45,35700.0,45.0633,45.0728,45.0064,45.0159,35700.0
2010-10-04 12:30:00,47.45,47.47,47.43,47.47,34500.0,45.0159,45.0349,44.9969,45.0349,34500.0
2010-10-04 12:40:00,47.47,47.48,47.43,47.46,38900.0,45.0349,45.0443,44.9969,45.0254,38900.0
2010-10-04 12:50:00,47.46,47.5,47.43,47.47,31800.0,45.0254,45.0633,44.9969,45.0349,31800.0
2010-10-04 13:00:00,47.47,47.52,47.45,47.45,35500.0,45.0349,45.0823,45.0159,45.0159,35500.0
2010-10-04 13:10:00,47.45,47.47,47.43,47.45,33900.0,45.0159,45.0349,44.9969,45.0159,33900.0
2010-10-04 13:20:00,47.45,47.47,47.37,47.38,71100.0,45.0159,45.0349,44.94,44.9495,71100.0
2010-10-04 13:30:00,47.37,47.38,47.26,47.27,103900.0,44.94,44.9495,44.8356,44.8451,103900.0
2010-10-04 13:40:00,47.27,47.38,47.26,47.34,93900.0,44.8451,44.9495,44.8356,44.9115,93900.0
2010-10-04 13:50:00,47.34,47.4,47.28,47.32,66300.0,44.9115,44.9684,44.8546,44.8925,66300.0
2010-10-04 14:00:00,47.31,47.36,47.31,47.35,49900.0,44.8831,44.9305,44.8831,44.921,49900.0
2010-10-04 14:10:00,47.35,47.39,47.29,47.29,61100.0,44.921,44.959,44.8641,44.8641,61100.0
2010-10-04 14:20:00,47.29,47.32,47.22,47.3,46100.0,44.8641,44.8925,44.7977,44.8736,46100.0
2010-10-04 14:30:00,47.29,47.29,47.19,47.22,170700.0,44.8641,44.8641,44.7692,44.7977,170700.0
2010-10-04 14:40:00,47.21,47.33,47.21,47.25,73500.0,44.7882,44.902,44.7882,44.8261,73500.0
2010-10-04 14:50:00,47.25,47.29,47.17,47.17,50200.0,44.8261,44.8641,44.7502,44.7502,50200.0
2010-10-04 15:00:00,47.18,47.31,47.18,47.27,36400.0,44.7597,44.8831,44.7597,44.8451,36400.0
2010-10-04 15:10:00,47.27,47.3,47.2,47.28,39200.0,44.8451,44.8736,44.7787,44.8546,39200.0
2010-10-04 15:20:00,47.28,47.35,47.27,47.33,44900.0,44.8546,44.921,44.8451,44.902,44900.0
2010-10-04 15:30:00,47.33,47.35,47.26,47.28,64400.0,44.902,44.921,44.8356,44.8546,64400.0
2010-10-04 15:40:00,47.28,47.33,47.28,47.32,77200.0,44.8546,44.902,44.8546,44.8925,77200.0
2010-10-04 15:50:00,47.33,47.4,47.3,47.4,117600.0,44.902,44.9684,44.8736,44.9684,117600.0
2010-10-05 09:30:00,47.89,48.34,47.89,48.19,82200.0,45.4333,45.8602,45.4333,45.7179,82200.0
2010-10-05 09:40:00,48.2,48.29,48.06,48.1,103400.0,45.7274,45.8128,45.5946,45.6325,103400.0
2010-10-05 09:50:00,48.1,48.23,47.97,48.23,110100.0,45.6325,45.7559,45.5092,45.7559,110100.0
2010-10-05 10:00:00,48.24,48.34,48.05,48.29,116400.0,45.7654,45.8602,45.5851,45.8128,116400.0
2010-10-05 10:10:00,48.28,48.37,48.2,48.21,77100.0,45.8033,45.8887,45.7274,45.7369,77100.0
2010-10-05 10:20:00,48.2,48.3,48.12,48.27,73100.0,45.7274,45.8223,45.6515,45.7938,73100.0
2010-10-05 10:30:00,48.28,48.4,48.25,48.32,84800.0,45.8033,45.9171,45.7748,45.8412,84800.0
2010-10-05 10:40:00,48.32,48.44,48.29,48.42,55200.0,45.8412,45.9551,45.8128,45.9361,55200.0
2010-10-05 10:50:00,48.42,48.51,48.41,48.42,57600.0,45.9361,46.0215,45.9266,45.9361,57600.0
2010-10-05 11:00:00,48.41,48.42,48.23,48.23,123000.0,45.9266,45.9361,45.7559,45.7559,123000.0
2010-10-05 11:10:00,48.24,48.24,48.15,48.15,71800.0,45.7654,45.7654,45.68,45.68,71800.0
2010-10-05 11:20:00,48.15,48.16,48.09,48.13,51200.0,45.68,45.6895,45.623,45.661,51200.0
2010-10-05 11:30:00,48.12,48.29,48.12,48.29,45600.0,45.6515,45.8128,45.6515,45.8128,45600.0
2010-10-05 11:40:00,48.29,48.37,48.22,48.23,89500.0,45.8128,45.8887,45.7464,45.7559,89500.0
2010-10-05 11:50:00,48.24,48.3,48.24,48.28,20700.0,45.7654,45.8223,45.7654,45.8033,20700.0
2010-10-05 12:00:00,48.27,48.31,48.24,48.26,28000.0,45.7938,45.8318,45.7654,45.7843,28000.0
2010-10-05 12:10:00,48.26,48.27,48.2,48.21,40300.0,45.7843,45.7938,45.7274,45.7369,40300.0
2010-10-05 12:20:00,48.2,48.2,48.18,48.19,30700.0,45.7274,45.7274,45.7084,45.7179,30700.0
2010-10-05 12:30:00,48.19,48.19,48.14,48.16,41600.0,45.7179,45.7179,45.6705,45.6895,41600.0
2010-10-05 12:40:00,48.16,48.16,48.09,48.13,63900.0,45.6895,45.6895,45.623,45.661,63900.0
2010-10-05 12:50:00,48.13,48.15,48.12,48.14,36400.0,45.661,45.68,45.6515,45.6705,36400.0
2010-10-05 13:00:00,48.14,48.16,48.08,48.14,77600.0,45.6705,45.6895,45.6136,45.6705,77600.0
2010-10-05 13:10:00,48.14,48.17,48.11,48.11,73400.0,45.6705,45.6989,45.642,45.642,73400.0
2010-10-05 13:20:00,48.12,48.2,48.1,48.2,142600.0,45.6515,45.7274,45.6325,45.7274,142600.0
2010-10-05 13:30:00,48.2,48.22,48.18,48.19,166600.0,45.7274,45.7464,45.7084,45.7179,166600.0
2010-10-05 13:40:00,48.2,48.21,48.15,48.17,65500.0,45.7274,45.7369,45.68,45.6989,65500.0
2010-10-05 13:50:00,48.17,48.21,48.16,48.17,49800.0,45.6989,45.7369,45.6895,45.6989,49800.0
2010-10-05 14:00:00,48.17,48.22,48.16,48.21,39300.0,45.6989,45.7464,45.6895,45.7369,39300.0
2010-10-05 14:10:00,48.21,48.29,48.2,48.28,45800.0,45.7369,45.8128,45.7274,45.8033,45800.0
2010-10-05 14:20:00,48.28,48.3,48.22,48.25,32400.0,45.8033,45.8223,45.7464,45.7748,32400.0
2010-10-05 14:30:00,48.25,48.3,48.21,48.22,46100.0,45.7748,45.8223,45.7369,45.7464,46100.0
2010-10-05 14:40:00,48.21,48.25,48.19,48.25,25800.0,45.7369,45.7748,45.7179,45.7748,25800.0
2010-10-05 14:50:00,48.26,48.33,48.25,48.31,39500.0,45.7843,45.8507,45.7748,45.8318,39500.0
2010-10-05 15:00:00,48.32,48.35,48.3,48.35,48800.0,45.8412,45.8697,45.8223,45.8697,48800.0
2010-10-05 15:10:00,48.35,48.46,48.34,48.44,76800.0,45.8697,45.9741,45.8602,45.9551,76800.0
2010-10-05 15:20:00,48.44,48.49,48.42,48.49,76400.0,45.9551,46.0025,45.9361,46.0025,76400.0
2010-10-05 15:30:00,48.48,48.48,48.42,48.46,138200.0,45.993,45.993,45.9361,45.9741,138200.0
2010-10-05 15:40:00,48.46,48.46,48.38,48.41,214900.0,45.9741,45.9741,45.8982,45.9266,214900.0
2010-10-05 15:50:00,48.41,48.43,48.4,48.4,180100.0,45.9266,45.9456,45.9171,45.9171,180100.0
2010-10-06 09:30:00,48.27,48.49,48.27,48.4,56200.0,45.7938,46.0025,45.7938,45.9171,56200.0
2010-10-06 09:40:00,48.41,48.43,48.21,48.29,84800.0,45.9266,45.9456,45.7369,45.8128,84800.0
2010-10-06 09:50:00,48.29,48.34,48.17,48.2,54200.0,45.8128,45.8602,45.6989,45.7274,54200.0
2010-10-06 10:00:00,48.21,48.32,48.21,48.28,40100.0,45.7369,45.8412,45.7369,45.8033,40100.0
2010-10-06 10:10:00,48.27,48.3,48.18,48.22,60400.0,45.7938,45.8223,45.7084,45.7464,60400.0
2010-10-06 10:20:00,48.21,48.27,48.12,48.27,63600.0,45.7369,45.7938,45.6515,45.7938,63600.0
2010-10-06 10:30:00,48.26,48.26,48.06,48.15,79300.0,45.7843,45.7843,45.5946,45.68,79300.0
2010-10-06 10:40:00,48.15,48.24,48.09,48.11,47500.0,45.68,45.7654,45.623,45.642,47500.0
2010-10-06 10:50:00,48.1,48.15,48.04,48.1,64500.0,45.6325,45.68,45.5756,45.6325,64500.0
2010-10-06 11:00:00,48.11,48.11,48.02,48.07,32100.0,45.642,45.642,45.5566,45.6041,32100.0
2010-10-06 11:10:00,48.07,48.08,47.96,47.96,25400.0,45.6041,45.6136,45.4997,45.4997,25400.0
2010-10-06 11:20:00,47.97,48.0,47.91,47.98,43200.0,45.5092,45.5377,45.4523,45.5187,43200.0
2010-10-06 11:30:00,47.98,48.11,47.95,48.11,19400.0,45.5187,45.642,45.4902,45.642,19400.0
2010-10-06 11:40:00,48.11,48.13,48.08,48.12,25900.0,45.642,45.661,45.6136,45.6515,25900.0
2010-10-06 11:50:00,48.14,48.15,48.1,48.1,23800.0,45.6705,45.68,45.6325,45.6325,23800.0
2010-10-06 12:00:00,48.09,48.13,48.07,48.09,35100.0,45.623,45.661,45.6041,45.623,35100.0
2010-10-06 12:10:00,48.08,48.11,48.06,48.07,18500.0,45.6136,45.642,45.5946,45.6041,18500.0
2010-10-06 12:20:00,48.07,48.11,48.04,48.05,23800.0,45.6041,45.642,45.5756,45.5851,23800.0
2010-10-06 12:30:00,48.05,48.08,48.01,48.02,24700.0,45.5851,45.6136,45.5472,45.5566,24700.0
2010-10-06 12:40:00,48.03,48.04,48.0,48.0,20400.0,45.5661,45.5756,45.5377,45.5377,20400.0
2010-10-06 12:50:00,47.99,48.0,47.92,47.97,23200.0,45.5282,45.5377,45.4618,45.5092,23200.0
2010-10-06 13:00:00,47.97,47.97,47.9,47.9,23200.0,45.5092,45.5092,45.4428,45.4428,23200.0
2010-10-06 13:10:00,47.9,47.96,47.89,47.89,28100.0,45.4428,45.4997,45.4333,45.4333,28100.0
2010-10-06 13:20:00,47.88,47.99,47.88,47.97,29700.0,45.4238,45.5282,45.4238,45.5092,29700.0
2010-10-06 13:30:00,47.97,47.97,47.81,47.83,41900.0,45.5092,45.5092,45.3574,45.3764,41900.0
2010-10-06 13:40:00,47.82,47.84,47.77,47.77,24500.0,45.3669,45.3859,45.3195,45.3195,24500.0
2010-10-06 13:50:00,47.78,47.82,47.74,47.81,29700.0,45.329,45.3669,45.291,45.3574,29700.0
2010-10-06 14:00:00,47.81,47.85,47.79,47.81,38900.0,45.3574,45.3954,45.3384,45.3574,38900.0
2010-10-06 14:10:00,47.81,47.84,47.73,47.77,33500.0,45.3574,45.3859,45.2815,45.3195,33500.0
2010-10-06 14:20:00,47.76,47.79,47.73,47.78,27500.0,45.31,45.3384,45.2815,45.329,27500.0
2010-10-06 14:30:00,47.78,47.83,47.75,47.82,38600.0,45.329,45.3764,45.3005,45.3669,38600.0
2010-10-06 14:40:00,47.82,47.83,47.79,47.83,37800.0,45.3669,45.3764,45.3384,45.3764,37800.0
2010-10-06 14:50:00,47.84,47.89,47.83,47.84,35500.0,45.3859,45.4333,45.3764,45.3859,35500.0
2010-10-06 15:00:00,47.83,47.85,47.74,47.74,33600.0,45.3764,45.3954,45.291,45.291,33600.0
2010-10-06 15:10:00,47.74,47.75,47.7,47.7,45900.0,45.291,45.3005,45.2531,45.2531,45900.0
2010-10-06 15:20:00,47.71,47.79,47.69,47.79,55400.0,45.2625,45.3384,45.2436,45.3384,55400.0
2010-10-06 15:30:00,47.79,47.83,47.72,47.82,75600.0,45.3384,45.3764,45.272,45.3669,75600.0
2010-10-06 15:40:00,47.82,47.92,47.8,47.9,98100.0,45.3669,45.4618,45.3479,45.4428,98100.0
2010-10-06 15:50:00,47.9,47.91,47.83,47.89,73400.0,45.4428,45.4523,45.3764,45.4333,73400.0
2010-10-07 09:30:00,48.2,48.35,47.99,48.02,49100.0,45.7274,45.8697,45.5282,45.5566,49100.0
2010-10-07 09:40:00,48.0,48.03,47.68,47.68,47800.0,45.5377,45.5661,45.2341,45.2341,47800.0
2010-10-07 09:50:00,47.7,47.92,47.65,47.7,45200.0,45.2531,45.4618,45.2056,45.2531,45200.0
2010-10-07 10:00:00,47.7,47.76,47.61,47.75,56000.0,45.2531,45.31,45.1677,45.3005,56000.0
2010-10-07 10:10:00,47.75,47.95,47.75,47.95,81500.0,45.3005,45.4902,45.3005,45.4902,81500.0
2010-10-07 10:20:00,47.95,48.15,47.95,48.13,51200.0,45.4902,45.68,45.4902,45.661,51200.0
2010-10-07 10:30:00,48.12,48.18,48.06,48.11,28300.0,45.6515,45.7084,45.5946,45.642,28300.0
2010-10-07 10:40:00,48.11,48.12,47.93,47.98,44700.0,45.642,45.6515,45.4713,45.5187,44700.0
2010-10-07 10:50:00,47.98,48.07,47.86,47.88,40100.0,45.5187,45.6041,45.4048,45.4238,40100.0
2010-10-07 11:00:00,47.88,47.93,47.86,47.9,22900.0,45.4238,45.4713,45.4048,45.4428,22900.0
2010-10-07 11:10:00,47.89,47.93,47.88,47.88,22900.0,45.4333,45.4713,45.4238,45.4238,22900.0
2010-10-07 11:20:00,47.86,47.91,47.77,47.78,28400.0,45.4048,45.4523,45.3195,45.329,28400.0
2010-10-07 11:30:00,47.79,47.91,47.78,47.84,28500.0,45.3384,45.4523,45.329,45.3859,28500.0
2010-10-07 11:40:00,47.85,47.94,47.85,47.91,61600.0,45.3954,45.4807,45.3954,45.4523,61600.0
2010-10-07 11:50:00,47.91,47.95,47.85,47.9,40300.0,45.4523,45.4902,45.3954,45.4428,40300.0
2010-10-07 12:00:00,47.9,47.93,47.84,47.93,23100.0,45.4428,45.4713,45.3859,45.4713,23100.0
2010-10-07 12:10:00,47.94,47.94,47.87,47.87,28000.0,45.4807,45.4807,45.4143,45.4143,28000.0
2010-10-07 12:20:00,47.86,47.89,47.81,47.82,22700.0,45.4048,45.4333,45.3574,45.3669,22700.0
2010-10-07 12:30:00,47.81,47.82,47.66,47.71,36900.0,45.3574,45.3669,45.2151,45.2625,36900.0
2010-10-07 12:40:00,47.71,47.78,47.68,47.75,17100.0,45.2625,45.329,45.2341,45.3005,17100.0
2010-10-07 12:50:00,47.76,47.77,47.71,47.71,18300.0,45.31,45.3195,45.2625,45.2625,18300.0
2010-10-07 13:00:00,47.71,47.82,47.66,47.82,28100.0,45.2625,45.3669,45.2151,45.3669,28100.0
2010-10-07 13:10:00,47.82,47.85,47.8,47.84,25000.0,45.3669,45.3954,45.3479,45.3859,25000.0
2010-10-07 13:20:00,47.84,47.86,47.83,47.85,13500.0,45.3859,45.4048,45.3764,45.3954,13500.0
2010-10-07 13:30:00,47.85,47.86,47.78,47.8,14100.0,45.3954,45.4048,45.329,45.3479,14100.0
2010-10-07 13:40:00,47.81,47.86,47.81,47.83,15400.0,45.3574,45.4048,45.3574,45.3764,15400.0
2010-10-07 13:50:00,47.83,47.96,47.82,47.94,25500.0,45.3764,45.4997,45.3669,45.4807,25500.0
2010-10-07 14:00:00,47.95,47.98,47.84,47.87,63800.0,45.4902,45.5187,45.3859,45.4143,63800.0
2010-10-07 14:10:00,47.87,47.94,47.87,47.92,40700.0,45.4143,45.4807,45.4143,45.4618,40700.0
2010-10-07 14:20:00,47.92,47.95,47.89,47.94,30900.0,45.4618,45.4902,45.4333,45.4807,30900.0
2010-10-07 14:30:00,47.93,47.94,47.9,47.91,26100.0,45.4713,45.4807,45.4428,45.4523,26100.0
2010-10-07 14:40:00,47.92,47.94,47.87,47.88,46800.0,45.4618,45.4807,45.4143,45.4238,46800.0
2010-10-07 14:50:00,47.87,47.92,47.84,47.85,57000.0,45.4143,45.4618,45.3859,45.3954,57000.0
2010-10-07 15:00:00,47.85,47.86,47.78,47.83,56800.0,45.3954,45.4048,45.329,45.3764,56800.0
2010-10-07 15:10:00,47.84,47.84,47.67,47.68,154000.0,45.3859,45.3859,45.2246,45.2341,154000.0
2010-10-07 15:20:00,47.68,47.69,47.59,47.63,160600.0,45.2341,45.2436,45.1487,45.1866,160600.0
2010-10-07 15:30:00,47.63,47.7,47.61,47.69,79700.0,45.1866,45.2531,45.1677,45.2436,79700.0
2010-10-07 15:40:00,47.7,47.71,47.59,47.6,186100.0,45.2531,45.2625,45.1487,45.1582,186100.0
2010-10-07 15:50:00,47.6,47.62,47.55,47.62,223000.0,45.1582,45.1772,45.1107,45.1772,223000.0
2010-10-08 09:30:00,47.61,47.92,47.5,47.82,58900.0,45.1677,45.4618,45.0633,45.3669,58900.0
2010-10-08 09:40:00,47.83,47.83,47.57,47.61,82700.0,45.3764,45.3764,45.1297,45.1677,82700.0
2010-10-08 09:50:00,47.6,47.8,47.59,47.7,59100.0,45.1582,45.3479,45.1487,45.2531,59100.0
2010-10-08 10:00:00,47.7,47.71,47.52,47.52,78400.0,45.2531,45.2625,45.0823,45.0823,78400.0
2010-10-08 10:10:00,47.51,47.54,47.38,47.39,90900.0,45.0728,45.1013,44.9495,44.959,90900.0
2010-10-08 10:20:00,47.4,47.4,47.23,47.29,82500.0,44.9684,44.9684,44.8072,44.8641,82500.0
2010-10-08 10:30:00,47.29,47.46,47.29,47.41,58600.0,44.8641,45.0254,44.8641,44.9779,58600.0
2010-10-08 10:40:00,47.41,47.48,47.34,47.35,56500.0,44.9779,45.0443,44.9115,44.921,56500.0
2010-10-08 10:50:00,47.36,47.41,47.32,47.4,42800.0,44.9305,44.9779,44.8925,44.9684,42800.0
2010-10-08 11:00:00,47.4,47.57,47.4,47.51,84200.0,44.9684,45.1297,44.9684,45.0728,84200.0
2010-10-08 11:10:00,47.51,47.52,47.36,47.41,142000.0,45.0728,45.0823,44.9305,44.9779,142000.0
2010-10-08 11:20:00,47.42,47.51,47.4,47.49,82000.0,44.9874,45.0728,44.9684,45.0538,82000.0
2010-10-08 11:30:00,47.49,47.61,47.49,47.58,92500.0,45.0538,45.1677,45.0538,45.1392,92500.0
2010-10-08 11:40:00,47.58,47.61,47.51,47.51,40400.0,45.1392,45.1677,45.0728,45.0728,40400.0
2010-10-08 11:50:00,47.51,47.53,47.45,47.46,48100.0,45.0728,45.0918,45.0159,45.0254,48100.0
2010-10-08 12:00:00,47.47,47.5,47.43,47.44,44500.0,45.0349,45.0633,44.9969,45.0064,44500.0
2010-10-08 12:10:00,47.45,47.47,47.44,47.44,42200.0,45.0159,45.0349,45.0064,45.0064,42200.0
2010-10-08 12:20:00,47.45,47.47,47.39,47.39,34000.0,45.0159,45.0349,44.959,44.959,34000.0
2010-10-08 12:30:00,47.39,47.41,47.37,47.4,63100.0,44.959,44.9779,44.94,44.9684,63100.0
2010-10-08 12:40:00,47.41,47.5,47.37,47.48,62500.0,44.9779,45.0633,44.94,45.0443,62500.0
2010-10-08 12:50:00,47.48,47.54,47.46,47.53,25100.0,45.0443,45.1013,45.0254,45.0918,25100.0
2010-10-08 13:00:00,47.52,47.52,47.43,47.47,38100.0,45.0823,45.0823,44.9969,45.0349,38100.0
2010-10-08 13:10:00,47.47,47.48,47.45,47.47,32000.0,45.0349,45.0443,45.0159,45.0349,32000.0
2010-10-08 13:20:00,47.48,47.49,47.35,47.38,65300.0,45.0443,45.0538,44.921,44.9495,65300.0
2010-10-08 13:30:00,47.38,47.4,47.33,47.36,64300.0,44.9495,44.9684,44.902,44.9305,64300.0
2010-10-08 13:40:00,47.36,47.36,47.3,47.3,57100.0,44.9305,44.9305,44.8736,44.8736,57100.0
2010-10-08 13:50:00,47.31,47.33,47.29,47.31,60600.0,44.8831,44.902,44.8641,44.8831,60600.0
2010-10-08 14:00:00,47.32,47.33,47.24,47.25,67600.0,44.8925,44.902,44.8167,44.8261,67600.0
2010-10-08 14:10:00,47.26,47.31,47.2,47.22,60900.0,44.8356,44.8831,44.7787,44.7977,60900.0
2010-10-08 14:20:00,47.22,47.35,47.22,47.33,46900.0,44.7977,44.921,44.7977,44.902,46900.0
2010-10-08 14:30:00,47.34,47.45,47.34,47.45,28900.0,44.9115,45.0159,44.9115,45.0159,28900.0
2010-10-08 14:40:00,47.45,47.57,47.44,47.5,83500.0,45.0159,45.1297,45.0064,45.0633,83500.0
2010-10-08 14:50:00,47.5,47.51,47.42,47.45,69400.0,45.0633,45.0728,44.9874,45.0159,69400.0
2010-10-08 15:00:00,47.45,47.52,47.42,47.5,96100.0,45.0159,45.0823,44.9874,45.0633,96100.0
2010-10-08 15:10:00,47.5,47.55,47.49,47.54,70700.0,45.0633,45.1107,45.0538,45.1013,70700.0
2010-10-08 15:20:00,47.55,47.55,47.45,47.49,63700.0,45.1107,45.1107,45.0159,45.0538,63700.0
2010-10-08 15:30:00,47.48,47.63,47.44,47.6,112700.0,45.0443,45.1866,45.0064,45.1582,112700.0
2010-10-08 15:40:00,47.6,47.66,47.54,47.58,99500.0,45.1582,45.2151,45.1013,45.1392,99500.0
2010-10-08 15:50:00,47.58,47.59,47.45,47.47,163200.0,45.1392,45.1487,45.0159,45.0349,163200.0
2010-10-11 09:30:00,47.38,47.62,47.38,47.6,53700.0,44.9495,45.1772,44.9495,45.1582,53700.0
2010-10-11 09:40:00,47.61,47.66,47.52,47.56,41800.0,45.1677,45.2151,45.0823,45.1202,41800.0
2010-10-11 09:50:00,47.56,47.62,47.53,47.57,46800.0,45.1202,45.1772,45.0918,45.1297,46800.0
2010-10-11 10:00:00,47.57,47.78,47.54,47.78,70900.0,45.1297,45.329,45.1013,45.329,70900.0
2010-10-11 10:10:00,47.77,47.77,47.66,47.69,42600.0,45.3195,45.3195,45.2151,45.2436,42600.0
2010-10-11 10:20:00,47.69,47.81,47.69,47.79,26600.0,45.2436,45.3574,45.2436,45.3384,26600.0
2010-10-11 10:30:00,47.79,47.84,47.65,47.71,115900.0,45.3384,45.3859,45.2056,45.2625,115900.0
2010-10-11 10:40:00,47.7,47.73,47.59,47.64,53900.0,45.2531,45.2815,45.1487,45.1961,53900.0
2010-10-11 10:50:00,47.64,47.68,47.56,47.67,56600.0,45.1961,45.2341,45.1202,45.2246,56600.0
2010-10-11 11:00:00,47.68,47.73,47.66,47.71,82500.0,45.2341,45.2815,45.2151,45.2625,82500.0
2010-10-11 11:10:00,47.71,47.77,47.7,47.76,44800.0,45.2625,45.3195,45.2531,45.31,44800.0
2010-10-11 11:20:00,47.75,47.78,47.72,47.78,33600.0,45.3005,45.329,45.272,45.329,33600.0
2010-10-11 11:30:00,47.77,47.87,47.77,47.86,80800.0,45.3195,45.4143,45.3195,45.4048,80800.0
2010-10-11 11:40:00,47.86,47.9,47.82,47.87,129400.0,45.4048,45.4428,45.3669,45.4143,129400.0
2010-10-11 11:50:00,47.87,47.88,47.82,47.82,49000.0,45.4143,45.4238,45.3669,45.3669,49000.0
2010-10-11 12:00:00,47.83,47.85,47.69,47.77,100100.0,45.3764,45.3954,45.2436,45.3195,100100.0
2010-10-11 12:10:00,47.78,47.8,47.74,47.78,53700.0,45.329,45.3479,45.291,45.329,53700.0
2010-10-11 12:20:00,47.79,47.79,47.71,47.76,44100.0,45.3384,45.3384,45.2625,45.31,44100.0
2010-10-11 12:30:00,47.76,47.81,47.76,47.79,40900.0,45.31,45.3574,45.31,45.3384,40900.0
2010-10-11 12:40:00,47.79,47.79,47.71,47.71,22400.0,45.3384,45.3384,45.2625,45.2625,22400.0
2010-10-11 12:50:00,47.71,47.71,47.65,47.66,23300.0,45.2625,45.2625,45.2056,45.2151,23300.0
2010-10-11 13:00:00,47.65,47.7,47.63,47.7,32700.0,45.2056,45.2531,45.1866,45.2531,32700.0
2010-10-11 13:10:00,47.7,47.71,47.68,47.71,36300.0,45.2531,45.2625,45.2341,45.2625,36300.0
2010-10-11 13:20:00,47.71,47.8,47.7,47.8,11800.0,45.2625,45.3479,45.2531,45.3479,11800.0
2010-10-11 13:30:00,47.79,47.8,47.76,47.76,23900.0,45.3384,45.3479,45.31,45.31,23900.0
2010-10-11 13:40:00,47.76,47.79,47.74,47.77,21100.0,45.31,45.3384,45.291,45.3195,21100.0
2010-10-11 13:50:00,47.76,47.76,47.69,47.72,25800.0,45.31,45.31,45.2436,45.272,25800.0
2010-10-11 14:00:00,47.72,47.76,47.66,47.71,41000.0,45.272,45.31,45.2151,45.2625,41000.0
2010-10-11 14:10:00,47.7,47.72,47.65,47.65,47000.0,45.2531,45.272,45.2056,45.2056,47000.0
2010-10-11 14:20:00,47.65,47.71,47.65,47.7,16600.0,45.2056,45.2625,45.2056,45.2531,16600.0
2010-10-11 14:30:00,47.7,47.72,47.66,47.72,95700.0,45.2531,45.272,45.2151,45.272,95700.0
2010-10-11 14:40:00,47.72,47.73,47.67,47.71,40600.0,45.272,45.2815,45.2246,45.2625,40600.0
2010-10-11 14:50:00,47.71,47.74,47.68,47.73,29300.0,45.2625,45.291,45.2341,45.2815,29300.0
2010-10-11 15:00:00,47.74,47.76,47.71,47.72,86400.0,45.291,45.31,45.2625,45.272,86400.0
2010-10-11 15:10:00,47.73,47.73,47.64,47.65,63900.0,45.2815,45.2815,45.1961,45.2056,63900.0
2010-10-11 15:20:00,47.65,47.67,47.63,47.64,33900.0,45.2056,45.2246,45.1866,45.1961,33900.0
2010-10-11 15:30:00,47.64,47.65,47.46,47.47,135100.0,45.1961,45.2056,45.0254,45.0349,135100.0
2010-10-11 15:40:00,47.47,47.63,47.44,47.63,87100.0,45.0349,45.1866,45.0064,45.1866,87100.0
2010-10-11 15:50:00,47.62,47.63,47.54,47.59,170400.0,45.1772,45.1866,45.1013,45.1487,170400.0
2010-10-12 09:30:00,47.59,47.73,47.27,47.63,68400.0,45.1487,45.2815,44.8451,45.1866,68400.0
2010-10-12 09:40:00,47.63,47.65,47.5,47.51,81900.0,45.1866,45.2056,45.0633,45.0728,81900.0
2010-10-12 09:50:00,47.5,47.6,47.45,47.55,47900.0,45.0633,45.1582,45.0159,45.1107,47900.0
2010-10-12 10:00:00,47.54,47.57,47.5,47.51,128000.0,45.1013,45.1297,45.0633,45.0728,128000.0
2010-10-12 10:10:00,47.51,47.62,47.48,47.62,115200.0,45.0728,45.1772,45.0443,45.1772,115200.0
2010-10-12 10:20:00,47.62,47.63,47.53,47.6,62200.0,45.1772,45.1866,45.0918,45.1582,62200.0
2010-10-12 10:30:00,47.59,47.62,47.57,47.59,65600.0,45.1487,45.1772,45.1297,45.1487,65600.0
2010-10-12 10:40:00,47.6,47.7,47.59,47.65,68500.0,45.1582,45.2531,45.1487,45.2056,68500.0
2010-10-12 10:50:00,47.65,47.74,47.6,47.7,94000.0,45.2056,45.291,45.1582,45.2531,94000.0
2010-10-12 11:00:00,47.7,47.74,47.66,47.7,93800.0,45.2531,45.291,45.2151,45.2531,93800.0
2010-10-12 11:10:00,47.7,48.06,47.7,47.73,462500.0,45.2531,45.5946,45.2531,45.2815,462500.0
2010-10-12 11:20:00,47.74,47.81,47.68,47.8,91700.0,45.291,45.3574,45.2341,45.3479,91700.0
2010-10-12 11:30:00,47.79,47.88,47.78,47.85,169700.0,45.3384,45.4238,45.329,45.3954,169700.0
2010-10-12 11:40:00,47.85,47.96,47.84,47.9,197600.0,45.3954,45.4997,45.3859,45.4428,197600.0
2010-10-12 11:50:00,47.89,48.03,47.87,48.03,63100.0,45.4333,45.5661,45.4143,45.5661,63100.0
2010-10-12 12:00:00,48.03,48.08,48.03,48.06,58200.0,45.5661,45.6136,45.5661,45.5946,58200.0
2010-10-12 12:10:00,48.06,48.11,47.98,48.08,46700.0,45.5946,45.642,45.5187,45.6136,46700.0
2010-10-12 12:20:00,48.08,48.11,47.95,47.96,52300.0,45.6136,45.642,45.4902,45.4997,52300.0
2010-10-12 12:30:00,47.96,47.96,47.89,47.91,44100.0,45.4997,45.4997,45.4333,45.4523,44100.0
2010-10-12 12:40:00,47.9,47.96,47.9,47.95,22700.0,45.4428,45.4997,45.4428,45.4902,22700.0
2010-10-12 12:50:00,47.96,47.97,47.95,47.97,25800.0,45.4997,45.5092,45.4902,45.5092,25800.0
2010-10-12 13:00:00,47.97,47.99,47.95,47.95,28900.0,45.5092,45.5282,45.4902,45.4902,28900.0
2010-10-12 13:10:00,47.96,47.97,47.94,47.96,42400.0,45.4997,45.5092,45.4807,45.4997,42400.0
2010-10-12 13:20:00,47.95,48.0,47.95,47.99,23600.0,45.4902,45.5377,45.4902,45.5282,23600.0
2010-10-12 13:30:00,48.0,48.01,47.94,47.95,30600.0,45.5377,45.5472,45.4807,45.4902,30600.0
2010-10-12 13:40:00,47.95,47.98,47.94,47.98,25600.0,45.4902,45.5187,45.4807,45.5187,25600.0
2010-10-12 13:50:00,47.98,48.0,47.94,48.0,24400.0,45.5187,45.5377,45.4807,45.5377,24400.0
2010-10-12 14:00:00,48.0,48.13,47.97,48.07,75800.0,45.5377,45.661,45.5092,45.6041,75800.0
2010-10-12 14:10:00,48.07,48.29,48.06,48.26,73600.0,45.6041,45.8128,45.5946,45.7843,73600.0
2010-10-12 14:20:00,48.25,48.26,48.16,48.2,75400.0,45.7748,45.7843,45.6895,45.7274,75400.0
2010-10-12 14:30:00,48.21,48.21,47.97,48.0,59000.0,45.7369,45.7369,45.5092,45.5377,59000.0
2010-10-12 14:40:00,48.0,48.18,48.0,48.13,41500.0,45.5377,45.7084,45.5377,45.661,41500.0
2010-10-12 14:50:00,48.13,48.26,48.13,48.26,105100.0,45.661,45.7843,45.661,45.7843,105100.0
2010-10-12 15:00:00,48.25,48.34,48.24,48.33,115700.0,45.7748,45.8602,45.7654,45.8507,115700.0
2010-10-12 15:10:00,48.34,48.5,48.33,48.47,177200.0,45.8602,46.012,45.8507,45.9836,177200.0
2010-10-12 15:20:00,48.46,48.76,48.46,48.75,210100.0,45.9741,46.2587,45.9741,46.2492,210100.0
2010-10-12 15:30:00,48.75,48.75,48.42,48.5,215700.0,46.2492,46.2492,45.9361,46.012,215700.0
2010-10-12 15:40:00,48.49,48.61,48.45,48.61,170300.0,46.0025,46.1164,45.9646,46.1164,170300.0
2010-10-12 15:50:00,48.6,48.62,48.46,48.46,184700.0,46.1069,46.1259,45.9741,45.9741,184700.0
2010-10-13 09:30:00,48.78,48.86,48.55,48.65,298000.0,46.2777,46.3535,46.0595,46.1543,298000.0
2010-10-13 09:40:00,48.64,48.69,48.61,48.66,98000.0,46.1448,46.1923,46.1164,46.1638,98000.0
2010-10-13 09:50:00,48.66,48.96,48.65,48.91,112300.0,46.1638,46.4484,46.1543,46.401,112300.0
2010-10-13 10:00:00,48.92,48.95,48.82,48.82,72400.0,46.4105,46.4389,46.3156,46.3156,72400.0
2010-10-13 10:10:00,48.81,48.87,48.77,48.78,82800.0,46.3061,46.363,46.2682,46.2777,82800.0
2010-10-13 10:20:00,48.77,48.8,48.69,48.74,115900.0,46.2682,46.2966,46.1923,46.2397,115900.0
2010-10-13 10:30:00,48.74,49.05,48.74,49.02,122600.0,46.2397,46.5338,46.2397,46.5053,122600.0
2010-10-13 10:40:00,49.03,49.03,48.87,48.9,59300.0,46.5148,46.5148,46.363,46.3915,59300.0
2010-10-13 10:50:00,48.9,48.93,48.79,48.82,59400.0,46.3915,46.42,46.2871,46.3156,59400.0
2010-10-13 11:00:00,48.83,48.92,48.75,48.89,50300.0,46.3251,46.4105,46.2492,46.382,50300.0
2010-10-13 11:10:00,48.9,49.04,48.9,48.98,89000.0,46.3915,46.5243,46.3915,46.4674,89000.0
2010-10-13 11:20:00,48.99,48.99,48.88,48.89,45500.0,46.4769,46.4769,46.3725,46.382,45500.0
2010-10-13 11:30:00,48.88,48.93,48.87,48.92,52200.0,46.3725,46.42,46.363,46.4105,52200.0
2010-10-13 11:40:00,48.91,48.92,48.87,48.88,25200.0,46.401,46.4105,46.363,46.3725,25200.0
2010-10-13 11:50:00,48.89,48.9,48.87,48.88,13100.0,46.382,46.3915,46.363,46.3725,13100.0
2010-10-13 12:00:00,48.89,48.94,48.87,48.9,65100.0,46.382,46.4294,46.363,46.3915,65100.0
2010-10-13 12:10:00,48.9,48.98,48.89,48.98,45300.0,46.3915,46.4674,46.382,46.4674,45300.0
2010-10-13 12:20:00,48.97,49.16,48.97,49.13,56500.0,46.4579,46.6382,46.4579,46.6097,56500.0
2010-10-13 12:30:00,49.12,49.39,49.1,49.29,264900.0,46.6002,46.8564,46.5812,46.7615,264900.0
2010-10-13 12:40:00,49.28,49.35,49.12,49.23,71800.0,46.752,46.8184,46.6002,46.7046,71800.0
2010-10-13 12:50:00,49.22,49.28,49.12,49.13,68200.0,46.6951,46.752,46.6002,46.6097,68200.0
2010-10-13 13:00:00,49.14,49.2,49.12,49.17,97200.0,46.6192,46.6761,46.6002,46.6476,97200.0
2010-10-13 13:10:00,49.17,49.25,49.15,49.23,39200.0,46.6476,46.7235,46.6287,46.7046,39200.0
2010-10-13 13:20:00,49.23,49.3,49.21,49.21,41000.0,46.7046,46.771,46.6856,46.6856,41000.0
2010-10-13 13:30:00,49.21,49.29,49.18,49.28,57600.0,46.6856,46.7615,46.6571,46.752,57600.0
2010-10-13 13:40:00,49.28,49.42,49.28,49.37,173900.0,46.752,46.8848,46.752,46.8374,173900.0
2010-10-13 13:50:00,49.37,49.37,49.26,49.29,81500.0,46.8374,46.8374,46.733,46.7615,81500.0
2010-10-13 14:00:00,49.28,49.32,49.23,49.25,35900.0,46.752,46.79,46.7046,46.7235,35900.0
2010-10-13 14:10:00,49.24,49.36,49.24,49.32,31700.0,46.7141,46.8279,46.7141,46.79,31700.0
2010-10-13 14:20:00,49.33,49.34,49.29,49.32,52100.0,46.7994,46.8089,46.7615,46.79,52100.0
2010-10-13 14:30:00,49.33,49.41,49.32,49.36,92400.0,46.7994,46.8753,46.79,46.8279,92400.0
2010-10-13 14:40:00,49.37,49.4,49.34,49.37,73700.0,46.8374,46.8658,46.8089,46.8374,73700.0
2010-10-13 14:50:00,49.36,49.4,49.29,49.32,46000.0,46.8279,46.8658,46.7615,46.79,46000.0
2010-10-13 15:00:00,49.31,49.37,49.24,49.26,96000.0,46.7805,46.8374,46.7141,46.733,96000.0
2010-10-13 15:10:00,49.26,49.4,49.24,49.39,86500.0,46.733,46.8658,46.7141,46.8564,86500.0
2010-10-13 15:20:00,49.4,49.49,49.34,49.35,110100.0,46.8658,46.9512,46.8089,46.8184,110100.0
2010-10-13 15:30:00,49.35,49.41,49.34,49.35,117900.0,46.8184,46.8753,46.8089,46.8184,117900.0
2010-10-13 15:40:00,49.35,49.42,49.35,49.4,220500.0,46.8184,46.8848,46.8184,46.8658,220500.0
2010-10-13 15:50:00,49.4,49.43,49.36,49.37,381600.0,46.8658,46.8943,46.8279,46.8374,381600.0
2010-10-14 09:30:00,49.18,49.38,49.16,49.32,65100.0,46.6571,46.8469,46.6382,46.79,65100.0
2010-10-14 09:40:00,49.32,49.36,49.2,49.22,38500.0,46.79,46.8279,46.6761,46.6951,38500.0
2010-10-14 09:50:00,49.22,49.24,48.9,48.92,66800.0,46.6951,46.7141,46.3915,46.4105,66800.0
2010-10-14 10:00:00,48.9,48.97,48.8,48.84,186800.0,46.3915,46.4579,46.2966,46.3346,186800.0
2010-10-14 10:10:00,48.85,48.93,48.75,48.88,75400.0,46.3441,46.42,46.2492,46.3725,75400.0
2010-10-14 10:20:00,48.88,48.96,48.88,48.95,38800.0,46.3725,46.4484,46.3725,46.4389,38800.0
2010-10-14 10:30:00,48.95,49.03,48.94,48.98,62000.0,46.4389,46.5148,46.4294,46.4674,62000.0
2010-10-14 10:40:00,48.99,49.01,48.95,48.95,51800.0,46.4769,46.4959,46.4389,46.4389,51800.0
2010-10-14 10:50:00,48.95,48.98,48.88,48.94,63600.0,46.4389,46.4674,46.3725,46.4294,63600.0
2010-10-14 11:00:00,48.94,48.95,48.83,48.88,39000.0,46.4294,46.4389,46.3251,46.3725,39000.0
2010-10-14 11:10:00,48.88,48.92,48.85,48.9,49200.0,46.3725,46.4105,46.3441,46.3915,49200.0
2010-10-14 11:20:00,48.9,48.91,48.79,48.88,44400.0,46.3915,46.401,46.2871,46.3725,44400.0
2010-10-14 11:30:00,48.88,48.9,48.63,48.63,75800.0,46.3725,46.3915,46.1353,46.1353,75800.0
2010-10-14 11:40:00,48.63,48.64,48.46,48.49,188800.0,46.1353,46.1448,45.9741,46.0025,188800.0
2010-10-14 11:50:00,48.48,48.68,48.47,48.62,46200.0,45.993,46.1828,45.9836,46.1259,46200.0
2010-10-14 12:00:00,48.62,48.71,48.59,48.68,54600.0,46.1259,46.2112,46.0974,46.1828,54600.0
2010-10-14 12:10:00,48.68,48.73,48.64,48.67,39700.0,46.1828,46.2302,46.1448,46.1733,39700.0
2010-10-14 12:20:00,48.68,48.72,48.63,48.65,49500.0,46.1828,46.2207,46.1353,46.1543,49500.0
2010-10-14 12:30:00,48.66,48.66,48.6,48.61,37400.0,46.1638,46.1638,46.1069,46.1164,37400.0
2010-10-14 12:40:00,48.61,48.63,48.53,48.53,37800.0,46.1164,46.1353,46.0405,46.0405,37800.0
2010-10-14 12:50:00,48.53,48.57,48.49,48.49,41900.0,46.0405,46.0784,46.0025,46.0025,41900.0
2010-10-14 13:00:00,48.5,48.5,48.35,48.38,121000.0,46.012,46.012,45.8697,45.8982,121000.0
2010-10-14 13:10:00,48.38,48.4,48.33,48.36,52300.0,45.8982,45.9171,45.8507,45.8792,52300.0
2010-10-14 13:20:00,48.35,48.35,48.3,48.32,37800.0,45.8697,45.8697,45.8223,45.8412,37800.0
2010-10-14 13:30:00,48.32,48.33,48.22,48.29,220900.0,45.8412,45.8507,45.7464,45.8128,220900.0
2010-10-14 13:40:00,48.3,48.35,48.21,48.22,107800.0,45.8223,45.8697,45.7369,45.7464,107800.0
2010-10-14 13:50:00,48.22,48.28,48.19,48.21,81900.0,45.7464,45.8033,45.7179,45.7369,81900.0
2010-10-14 14:00:00,48.21,48.26,48.15,48.15,113700.0,45.7369,45.7843,45.68,45.68,113700.0
2010-10-14 14:10:00,48.16,48.23,48.15,48.23,75200.0,45.6895,45.7559,45.68,45.7559,75200.0
2010-10-14 14:20:00,48.23,48.24,48.1,48.12,49300.0,45.7559,45.7654,45.6325,45.6515,49300.0
2010-10-14 14:30:00,48.13,48.2,48.08,48.18,59900.0,45.661,45.7274,45.6136,45.7084,59900.0
2010-10-14 14:40:00,48.18,48.2,48.08,48.1,87200.0,45.7084,45.7274,45.6136,45.6325,87200.0
2010-10-14 14:50:00,48.1,48.15,48.04,48.06,83800.0,45.6325,45.68,45.5756,45.5946,83800.0
2010-10-14 15:00:00,48.06,48.22,48.02,48.22,87500.0,45.5946,45.7464,45.5566,45.7464,87500.0
2010-10-14 15:10:00,48.22,48.3,48.2,48.26,165300.0,45.7464,45.8223,45.7274,45.7843,165300.0
2010-10-14 15:20:00,48.26,48.42,48.25,48.3,141300.0,45.7843,45.9361,45.7748,45.8223,141300.0
2010-10-14 15:30:00,48.3,48.36,48.26,48.36,159700.0,45.8223,45.8792,45.7843,45.8792,159700.0
2010-10-14 15:40:00,48.37,48.38,48.23,48.27,187600.0,45.8887,45.8982,45.7559,45.7938,187600.0
2010-10-14 15:50:00,48.26,48.34,48.26,48.34,279300.0,45.7843,45.8602,45.7843,45.8602,279300.0
2010-10-15 09:30:00,48.89,48.98,48.72,48.87,283500.0,46.382,46.4674,46.2207,46.363,283500.0
2010-10-15 09:40:00,48.86,48.86,48.5,48.5,53100.0,46.3535,46.3535,46.012,46.012,53100.0
2010-10-15 09:50:00,48.48,48.49,48.24,48.33,129300.0,45.993,46.0025,45.7654,45.8507,129300.0
2010-10-15 10:00:00,48.35,48.61,48.33,48.54,118200.0,45.8697,46.1164,45.8507,46.05,118200.0
2010-10-15 10:10:00,48.55,48.6,48.29,48.3,62600.0,46.0595,46.1069,45.8128,45.8223,62600.0
2010-10-15 10:20:00,48.29,48.3,48.08,48.27,41000.0,45.8128,45.8223,45.6136,45.7938,41000.0
2010-10-15 10:30:00,48.27,48.36,48.14,48.36,44800.0,45.7938,45.8792,45.6705,45.8792,44800.0
2010-10-15 10:40:00,48.36,48.44,48.31,48.37,43900.0,45.8792,45.9551,45.8318,45.8887,43900.0
2010-10-15 10:50:00,48.38,48.61,48.38,48.6,173000.0,45.8982,46.1164,45.8982,46.1069,173000.0
2010-10-15 11:00:00,48.6,48.75,48.59,48.71,189400.0,46.1069,46.2492,46.0974,46.2112,189400.0
2010-10-15 11:10:00,48.71,48.76,48.65,48.65,49400.0,46.2112,46.2587,46.1543,46.1543,49400.0
2010-10-15 11:20:00,48.65,48.8,48.62,48.75,67500.0,46.1543,46.2966,46.1259,46.2492,67500.0
2010-10-15 11:30:00,48.75,48.77,48.67,48.71,84500.0,46.2492,46.2682,46.1733,46.2112,84500.0
2010-10-15 11:40:00,48.7,48.72,48.61,48.61,44500.0,46.2018,46.2207,46.1164,46.1164,44500.0
2010-10-15 11:50:00,48.6,48.6,48.48,48.52,35100.0,46.1069,46.1069,45.993,46.031,35100.0
2010-10-15 12:00:00,48.53,48.57,48.51,48.55,43600.0,46.0405,46.0784,46.0215,46.0595,43600.0
2010-10-15 12:10:00,48.55,48.71,48.53,48.68,29000.0,46.0595,46.2112,46.0405,46.1828,29000.0
2010-10-15 12:20:00,48.67,48.73,48.66,48.69,20400.0,46.1733,46.2302,46.1638,46.1923,20400.0
2010-10-15 12:30:00,48.7,48.76,48.68,48.7,27000.0,46.2018,46.2587,46.1828,46.2018,27000.0
2010-10-15 12:40:00,48.72,48.72,48.66,48.66,8700.0,46.2207,46.2207,46.1638,46.1638,8700.0
2010-10-15 12:50:00,48.67,48.72,48.65,48.67,22200.0,46.1733,46.2207,46.1543,46.1733,22200.0
2010-10-15 13:00:00,48.67,48.72,48.66,48.71,21200.0,46.1733,46.2207,46.1638,46.2112,21200.0
2010-10-15 13:10:00,48.71,48.73,48.66,48.66,19100.0,46.2112,46.2302,46.1638,46.1638,19100.0
2010-10-15 13:20:00,48.66,48.7,48.66,48.68,55600.0,46.1638,46.2018,46.1638,46.1828,55600.0
2010-10-15 13:30:00,48.69,48.7,48.65,48.66,30900.0,46.1923,46.2018,46.1543,46.1638,30900.0
2010-10-15 13:40:00,48.65,48.66,48.51,48.53,34000.0,46.1543,46.1638,46.0215,46.0405,34000.0
2010-10-15 13:50:00,48.53,48.59,48.53,48.54,54300.0,46.0405,46.0974,46.0405,46.05,54300.0
2010-10-15 14:00:00,48.54,48.61,48.45,48.59,36400.0,46.05,46.1164,45.9646,46.0974,36400.0
2010-10-15 14:10:00,48.58,48.67,48.56,48.63,38400.0,46.0879,46.1733,46.0689,46.1353,38400.0
2010-10-15 14:20:00,48.63,48.69,48.58,48.68,28000.0,46.1353,46.1923,46.0879,46.1828,28000.0
2010-10-15 14:30:00,48.68,48.74,48.66,48.72,33600.0,46.1828,46.2397,46.1638,46.2207,33600.0
2010-10-15 14:40:00,48.72,48.72,48.64,48.64,31400.0,46.2207,46.2207,46.1448,46.1448,31400.0
2010-10-15 14:50:00,48.65,48.67,48.61,48.67,42100.0,46.1543,46.1733,46.1164,46.1733,42100.0
2010-10-15 15:00:00,48.67,48.67,48.59,48.6,65000.0,46.1733,46.1733,46.0974,46.1069,65000.0
2010-10-15 15:10:00,48.62,48.62,48.55,48.6,85900.0,46.1259,46.1259,46.0595,46.1069,85900.0
2010-10-15 15:20:00,48.6,48.64,48.58,48.6,70900.0,46.1069,46.1448,46.0879,46.1069,70900.0
2010-10-15 15:30:00,48.6,48.72,48.59,48.71,92100.0,46.1069,46.2207,46.0974,46.2112,92100.0
2010-10-15 15:40:00,48.7,48.78,48.7,48.76,111600.0,46.2018,46.2777,46.2018,46.2587,111600.0
2010-10-15 15:50:00,48.79,48.8,48.73,48.77,196200.0,46.2871,46.2966,46.2302,46.2682,196200.0
2010-10-18 09:30:00,48.87,49.14,48.79,48.85,132300.0,46.363,46.6192,46.2871,46.3441,132300.0
2010-10-18 09:40:00,48.85,49.16,48.85,49.16,49800.0,46.3441,46.6382,46.3441,46.6382,49800.0
2010-10-18 09:50:00,49.15,49.21,49.08,49.12,64100.0,46.6287,46.6856,46.5623,46.6002,64100.0
2010-10-18 10:00:00,49.09,49.16,48.97,49.12,76100.0,46.5717,46.6382,46.4579,46.6002,76100.0
2010-10-18 10:10:00,49.12,49.28,49.05,49.16,27800.0,46.6002,46.752,46.5338,46.6382,27800.0
2010-10-18 10:20:00,49.18,49.2,49.06,49.1,82000.0,46.6571,46.6761,46.5433,46.5812,82000.0
2010-10-18 10:30:00,49.11,49.19,49.09,49.17,36400.0,46.5907,46.6666,46.5717,46.6476,36400.0
2010-10-18 10:40:00,49.17,49.18,49.1,49.16,28300.0,46.6476,46.6571,46.5812,46.6382,28300.0
2010-10-18 10:50:00,49.16,49.26,49.15,49.24,32100.0,46.6382,46.733,46.6287,46.7141,32100.0
2010-10-18 11:00:00,49.24,49.25,49.1,49.12,32900.0,46.7141,46.7235,46.5812,46.6002,32900.0
2010-10-18 11:10:00,49.11,49.11,49.02,49.05,102300.0,46.5907,46.5907,46.5053,46.5338,102300.0
2010-10-18 11:20:00,49.06,49.15,49.06,49.15,18900.0,46.5433,46.6287,46.5433,46.6287,18900.0
2010-10-18 11:30:00,49.14,49.15,49.06,49.12,38300.0,46.6192,46.6287,46.5433,46.6002,38300.0
2010-10-18 11:40:00,49.12,49.17,49.09,49.13,34800.0,46.6002,46.6476,46.5717,46.6097,34800.0
2010-10-18 11:50:00,49.13,49.21,49.08,49.19,27100.0,46.6097,46.6856,46.5623,46.6666,27100.0
2010-10-18 12:00:00,49.19,49.26,49.13,49.18,29200.0,46.6666,46.733,46.6097,46.6571,29200.0
2010-10-18 12:10:00,49.17,49.25,49.14,49.23,15200.0,46.6476,46.7235,46.6192,46.7046,15200.0
2010-10-18 12:20:00,49.22,49.22,49.13,49.16,13000.0,46.6951,46.6951,46.6097,46.6382,13000.0
2010-10-18 12:30:00,49.17,49.2,49.13,49.2,13900.0,46.6476,46.6761,46.6097,46.6761,13900.0
2010-10-18 12:40:00,49.2,49.21,49.15,49.19,12900.0,46.6761,46.6856,46.6287,46.6666,12900.0
2010-10-18 12:50:00,49.18,49.19,49.11,49.16,18800.0,46.6571,46.6666,46.5907,46.6382,18800.0
2010-10-18 13:00:00,49.15,49.26,49.14,49.22,56900.0,46.6287,46.733,46.6192,46.6951,56900.0
2010-10-18 13:10:00,49.22,49.29,49.22,49.28,18700.0,46.6951,46.7615,46.6951,46.752,18700.0
2010-10-18 13:20:00,49.28,49.28,49.23,49.23,13600.0,46.752,46.752,46.7046,46.7046,13600.0
2010-10-18 13:30:00,49.23,49.28,49.21,49.27,23100.0,46.7046,46.752,46.6856,46.7425,23100.0
2010-10-18 13:40:00,49.28,49.29,49.24,49.27,15100.0,46.752,46.7615,46.7141,46.7425,15100.0
2010-10-18 13:50:00,49.27,49.28,49.2,49.2,17000.0,46.7425,46.752,46.6761,46.6761,17000.0
2010-10-18 14:00:00,49.2,49.22,49.17,49.21,37800.0,46.6761,46.6951,46.6476,46.6856,37800.0
2010-10-18 14:10:00,49.22,49.25,49.2,49.22,27600.0,46.6951,46.7235,46.6761,46.6951,27600.0
2010-10-18 14:20:00,49.23,49.35,49.22,49.34,33000.0,46.7046,46.8184,46.6951,46.8089,33000.0
2010-10-18 14:30:00,49.33,49.39,49.31,49.31,50300.0,46.7994,46.8564,46.7805,46.7805,50300.0
2010-10-18 14:40:00,49.3,49.31,49.25,49.25,16600.0,46.771,46.7805,46.7235,46.7235,16600.0
2010-10-18 14:50:00,49.25,49.3,49.24,49.29,81100.0,46.7235,46.771,46.7141,46.7615,81100.0
2010-10-18 15:00:00,49.29,49.47,49.28,49.46,86600.0,46.7615,46.9323,46.752,46.9228,86600.0
2010-10-18 15:10:00,49.45,49.46,49.37,49.41,62200.0,46.9133,46.9228,46.8374,46.8753,62200.0
2010-10-18 15:20:00,49.42,49.46,49.4,49.41,60600.0,46.8848,46.9228,46.8658,46.8753,60600.0
2010-10-18 15:30:00,49.41,49.48,49.4,49.45,98100.0,46.8753,46.9417,46.8658,46.9133,98100.0
2010-10-18 15:40:00,49.45,49.49,49.43,49.44,130300.0,46.9133,46.9512,46.8943,46.9038,130300.0
2010-10-18 15:50:00,49.45,49.49,49.41,49.49,319300.0,46.9133,46.9512,46.8753,46.9512,319300.0
2010-10-19 09:30:00,48.43,48.77,48.01,48.72,197200.0,45.9456,46.2682,45.5472,46.2207,197200.0
2010-10-19 09:40:00,48.72,48.76,48.37,48.59,222100.0,46.2207,46.2587,45.8887,46.0974,222100.0
2010-10-19 09:50:00,48.59,48.64,48.39,48.49,76400.0,46.0974,46.1448,45.9077,46.0025,76400.0
2010-10-19 10:00:00,48.44,48.55,48.41,48.53,52200.0,45.9551,46.0595,45.9266,46.0405,52200.0
2010-10-19 10:10:00,48.55,48.69,48.52,48.68,146800.0,46.0595,46.1923,46.031,46.1828,146800.0
2010-10-19 10:20:00,48.67,48.85,48.62,48.62,77600.0,46.1733,46.3441,46.1259,46.1259,77600.0
2010-10-19 10:30:00,48.64,48.67,48.53,48.56,126000.0,46.1448,46.1733,46.0405,46.0689,126000.0
2010-10-19 10:40:00,48.57,48.66,48.49,48.61,45500.0,46.0784,46.1638,46.0025,46.1164,45500.0
2010-10-19 10:50:00,48.6,48.65,48.49,48.49,47400.0,46.1069,46.1543,46.0025,46.0025,47400.0
2010-10-19 11:00:00,48.49,48.61,48.47,48.58,52200.0,46.0025,46.1164,45.9836,46.0879,52200.0
2010-10-19 11:10:00,48.59,48.66,48.56,48.56,69100.0,46.0974,46.1638,46.0689,46.0689,69100.0
2010-10-19 11:20:00,48.55,48.55,48.38,48.44,75500.0,46.0595,46.0595,45.8982,45.9551,75500.0
2010-10-19 11:30:00,48.45,48.61,48.45,48.55,52800.0,45.9646,46.1164,45.9646,46.0595,52800.0
2010-10-19 11:40:00,48.55,48.61,48.54,48.6,112500.0,46.0595,46.1164,46.05,46.1069,112500.0
2010-10-19 11:50:00,48.6,48.67,48.59,48.65,53800.0,46.1069,46.1733,46.0974,46.1543,53800.0
2010-10-19 12:00:00,48.66,48.76,48.66,48.74,98600.0,46.1638,46.2587,46.1638,46.2397,98600.0
2010-10-19 12:10:00,48.74,48.76,48.68,48.7,63700.0,46.2397,46.2587,46.1828,46.2018,63700.0
2010-10-19 12:20:00,48.69,48.7,48.53,48.53,36000.0,46.1923,46.2018,46.0405,46.0405,36000.0
2010-10-19 12:30:00,48.54,48.56,48.48,48.52,74600.0,46.05,46.0689,45.993,46.031,74600.0
2010-10-19 12:40:00,48.53,48.58,48.51,48.53,33800.0,46.0405,46.0879,46.0215,46.0405,33800.0
2010-10-19 12:50:00,48.53,48.55,48.46,48.55,54500.0,46.0405,46.0595,45.9741,46.0595,54500.0
2010-10-19 13:00:00,48.57,48.57,48.5,48.51,37800.0,46.0784,46.0784,46.012,46.0215,37800.0
2010-10-19 13:10:00,48.52,48.54,48.47,48.5,84100.0,46.031,46.05,45.9836,46.012,84100.0
2010-10-19 13:20:00,48.51,48.53,48.36,48.37,71300.0,46.0215,46.0405,45.8792,45.8887,71300.0
2010-10-19 13:30:00,48.37,48.43,48.34,48.41,65700.0,45.8887,45.9456,45.8602,45.9266,65700.0
2010-10-19 13:40:00,48.41,48.42,48.31,48.36,58500.0,45.9266,45.9361,45.8318,45.8792,58500.0
2010-10-19 13:50:00,48.37,48.37,48.11,48.12,114700.0,45.8887,45.8887,45.642,45.6515,114700.0
2010-10-19 14:00:00,48.12,48.13,47.83,47.88,151700.0,45.6515,45.661,45.3764,45.4238,151700.0
2010-10-19 14:10:00,47.88,48.01,47.83,48.0,153600.0,45.4238,45.5472,45.3764,45.5377,153600.0
2010-10-19 14:20:00,48.01,48.07,47.92,47.98,139000.0,45.5472,45.6041,45.4618,45.5187,139000.0
2010-10-19 14:30:00,47.98,48.03,47.94,48.01,125400.0,45.5187,45.5661,45.4807,45.5472,125400.0
2010-10-19 14:40:00,48.02,48.04,47.95,47.98,74000.0,45.5566,45.5756,45.4902,45.5187,74000.0
2010-10-19 14:50:00,47.99,48.06,47.94,48.0,88900.0,45.5282,45.5946,45.4807,45.5377,88900.0
2010-10-19 15:00:00,47.99,48.03,47.9,47.9,172000.0,45.5282,45.5661,45.4428,45.4428,172000.0
2010-10-19 15:10:00,47.89,47.94,47.79,47.88,116400.0,45.4333,45.4807,45.3384,45.4238,116400.0
2010-10-19 15:20:00,47.89,47.93,47.79,47.81,105600.0,45.4333,45.4713,45.3384,45.3574,105600.0
2010-10-19 15:30:00,47.79,47.86,47.79,47.83,156800.0,45.3384,45.4048,45.3384,45.3764,156800.0
2010-10-19 15:40:00,47.83,47.92,47.8,47.9,207500.0,45.3764,45.4618,45.3479,45.4428,207500.0
2010-10-19 15:50:00,47.9,47.96,47.85,47.91,357800.0,45.4428,45.4997,45.3954,45.4523,357800.0
2010-10-20 09:30:00,48.09,48.73,48.09,48.34,138200.0,45.623,46.2302,45.623,45.8602,138200.0
2010-10-20 09:40:00,48.36,48.62,48.36,48.53,81500.0,45.8792,46.1259,45.8792,46.0405,81500.0
2010-10-20 09:50:00,48.54,48.64,48.41,48.51,156700.0,46.05,46.1448,45.9266,46.0215,156700.0
2010-10-20 10:00:00,48.52,48.73,48.41,48.66,66000.0,46.031,46.2302,45.9266,46.1638,66000.0
2010-10-20 10:10:00,48.66,48.74,48.53,48.64,76200.0,46.1638,46.2397,46.0405,46.1448,76200.0
2010-10-20 10:20:00,48.62,48.79,48.58,48.79,63300.0,46.1259,46.2871,46.0879,46.2871,63300.0
2010-10-20 10:30:00,48.78,49.01,48.75,48.85,125500.0,46.2777,46.4959,46.2492,46.3441,125500.0
2010-10-20 10:40:00,48.86,49.0,48.86,48.94,45200.0,46.3535,46.4864,46.3535,46.4294,45200.0
2010-10-20 10:50:00,48.96,49.02,48.84,48.9,118300.0,46.4484,46.5053,46.3346,46.3915,118300.0
2010-10-20 11:00:00,48.91,49.01,48.91,49.01,47500.0,46.401,46.4959,46.401,46.4959,47500.0
2010-10-20 11:10:00,49.01,49.04,48.91,48.98,44900.0,46.4959,46.5243,46.401,46.4674,44900.0
2010-10-20 11:20:00,49.0,49.09,48.99,49.03,40000.0,46.4864,46.5717,46.4769,46.5148,40000.0
2010-10-20 11:30:00,49.04,49.1,49.04,49.1,35000.0,46.5243,46.5812,46.5243,46.5812,35000.0
2010-10-20 11:40:00,49.1,49.12,48.99,49.0,43700.0,46.5812,46.6002,46.4769,46.4864,43700.0
2010-10-20 11:50:00,48.99,49.07,48.98,49.03,32100.0,46.4769,46.5528,46.4674,46.5148,32100.0
2010-10-20 12:00:00,49.04,49.15,49.02,49.14,62200.0,46.5243,46.6287,46.5053,46.6192,62200.0
2010-10-20 12:10:00,49.15,49.2,49.08,49.18,35700.0,46.6287,46.6761,46.5623,46.6571,35700.0
2010-10-20 12:20:00,49.18,49.19,49.11,49.12,22600.0,46.6571,46.6666,46.5907,46.6002,22600.0
2010-10-20 12:30:00,49.12,49.19,49.07,49.15,70900.0,46.6002,46.6666,46.5528,46.6287,70900.0
2010-10-20 12:40:00,49.15,49.18,49.11,49.15,46100.0,46.6287,46.6571,46.5907,46.6287,46100.0
2010-10-20 12:50:00,49.16,49.21,49.16,49.16,27200.0,46.6382,46.6856,46.6382,46.6382,27200.0
2010-10-20 13:00:00,49.16,49.2,49.13,49.15,28900.0,46.6382,46.6761,46.6097,46.6287,28900.0
2010-10-20 13:10:00,49.15,49.22,49.09,49.15,26300.0,46.6287,46.6951,46.5717,46.6287,26300.0
2010-10-20 13:20:00,49.15,49.21,49.12,49.12,27600.0,46.6287,46.6856,46.6002,46.6002,27600.0
2010-10-20 13:30:00,49.11,49.15,49.01,49.02,22200.0,46.5907,46.6287,46.4959,46.5053,22200.0
2010-10-20 13:40:00,49.01,49.03,49.01,49.01,14500.0,46.4959,46.5148,46.4959,46.4959,14500.0
2010-10-20 13:50:00,49.02,49.02,48.97,48.99,24800.0,46.5053,46.5053,46.4579,46.4769,24800.0
2010-10-20 14:00:00,48.99,49.05,48.84,48.84,67200.0,46.4769,46.5338,46.3346,46.3346,67200.0
2010-10-20 14:10:00,48.85,49.05,48.85,49.04,43200.0,46.3441,46.5338,46.3441,46.5243,43200.0
2010-10-20 14:20:00,49.05,49.07,48.95,48.99,25800.0,46.5338,46.5528,46.4389,46.4769,25800.0
2010-10-20 14:30:00,49.0,49.1,49.0,49.0,40300.0,46.4864,46.5812,46.4864,46.4864,40300.0
2010-10-20 14:40:00,49.01,49.03,48.88,48.89,46200.0,46.4959,46.5148,46.3725,46.382,46200.0
2010-10-20 14:50:00,48.9,48.96,48.85,48.95,42700.0,46.3915,46.4484,46.3441,46.4389,42700.0
2010-10-20 15:00:00,48.96,48.97,48.89,48.93,49600.0,46.4484,46.4579,46.382,46.42,49600.0
2010-10-20 15:10:00,48.94,48.99,48.89,48.94,43500.0,46.4294,46.4769,46.382,46.4294,43500.0
2010-10-20 15:20:00,48.94,49.02,48.94,49.01,42300.0,46.4294,46.5053,46.4294,46.4959,42300.0
2010-10-20 15:30:00,49.02,49.02,48.82,48.91,86400.0,46.5053,46.5053,46.3156,46.401,86400.0
2010-10-20 15:40:00,48.91,48.99,48.87,48.99,93900.0,46.401,46.4769,46.363,46.4769,93900.0
2010-10-20 15:50:00,48.99,49.01,48.83,48.88,131700.0,46.4769,46.4959,46.3251,46.3725,131700.0
2010-10-21 09:30:00,49.04,49.3,48.88,49.3,86500.0,46.5243,46.771,46.3725,46.771,86500.0
2010-10-21 09:40:00,49.29,49.63,49.19,49.63,143700.0,46.7615,47.084,46.6666,47.084,143700.0
2010-10-21 09:50:00,49.63,49.92,49.55,49.89,286800.0,47.084,47.3592,47.0082,47.3307,286800.0
2010-10-21 10:00:00,49.89,50.02,49.75,50.0,231600.0,47.3307,47.454,47.1979,47.4351,231600.0
2010-10-21 10:10:00,49.99,50.16,49.95,50.15,185300.0,47.4256,47.5869,47.3876,47.5774,185300.0
2010-10-21 10:20:00,50.15,50.27,50.05,50.05,112200.0,47.5774,47.6912,47.4825,47.4825,112200.0
2010-10-21 10:30:00,50.04,50.35,50.02,50.28,186300.0,47.473,47.7671,47.454,47.7007,186300.0
2010-10-21 10:40:00,50.28,50.47,50.23,50.46,116300.0,47.7007,47.881,47.6533,47.8715,116300.0
2010-10-21 10:50:00,50.46,50.56,50.25,50.27,314500.0,47.8715,47.9663,47.6722,47.6912,314500.0
2010-10-21 11:00:00,50.26,50.27,50.21,50.26,50100.0,47.6817,47.6912,47.6343,47.6817,50100.0
2010-10-21 11:10:00,50.26,50.27,50.13,50.18,121900.0,47.6817,47.6912,47.5584,47.6058,121900.0
2010-10-21 11:20:00,50.18,50.3,49.97,50.01,62700.0,47.6058,47.7197,47.4066,47.4446,62700.0
2010-10-21 11:30:00,50.01,50.01,49.72,49.75,119900.0,47.4446,47.4446,47.1694,47.1979,119900.0
2010-10-21 11:40:00,49.75,49.83,49.71,49.79,110600.0,47.1979,47.2738,47.1599,47.2358,110600.0
2010-10-21 11:50:00,49.8,49.9,49.78,49.89,40400.0,47.2453,47.3402,47.2264,47.3307,40400.0
2010-10-21 12:00:00,49.89,49.91,49.83,49.86,23600.0,47.3307,47.3497,47.2738,47.3022,23600.0
2010-10-21 12:10:00,49.88,49.98,49.87,49.98,51700.0,47.3212,47.4161,47.3117,47.4161,51700.0
2010-10-21 12:20:00,49.98,50.09,49.96,50.09,55400.0,47.4161,47.5205,47.3971,47.5205,55400.0
2010-10-21 12:30:00,50.08,50.09,49.93,49.94,67100.0,47.511,47.5205,47.3687,47.3781,67100.0
2010-10-21 12:40:00,49.95,49.97,49.71,49.78,85100.0,47.3876,47.4066,47.1599,47.2264,85100.0
2010-10-21 12:50:00,49.78,49.8,49.74,49.77,26600.0,47.2264,47.2453,47.1884,47.2169,26600.0
2010-10-21 13:00:00,49.77,49.85,49.77,49.8,51200.0,47.2169,47.2928,47.2169,47.2453,51200.0
2010-10-21 13:10:00,49.81,49.84,49.77,49.8,43800.0,47.2548,47.2833,47.2169,47.2453,43800.0
2010-10-21 13:20:00,49.8,49.82,49.72,49.78,50700.0,47.2453,47.2643,47.1694,47.2264,50700.0
2010-10-21 13:30:00,49.77,49.77,49.64,49.67,84300.0,47.2169,47.2169,47.0935,47.122,84300.0
2010-10-21 13:40:00,49.68,49.69,49.52,49.58,67700.0,47.1315,47.141,46.9797,47.0366,67700.0
2010-10-21 13:50:00,49.58,49.63,49.44,49.5,110300.0,47.0366,47.084,46.9038,46.9607,110300.0
2010-10-21 14:00:00,49.49,49.49,49.31,49.31,59100.0,46.9512,46.9512,46.7805,46.7805,59100.0
2010-10-21 14:10:00,49.32,49.36,49.26,49.33,55500.0,46.79,46.8279,46.733,46.7994,55500.0
2010-10-21 14:20:00,49.33,49.36,49.28,49.36,39600.0,46.7994,46.8279,46.752,46.8279,39600.0
2010-10-21 14:30:00,49.36,49.4,49.31,49.32,41400.0,46.8279,46.8658,46.7805,46.79,41400.0
2010-10-21 14:40:00,49.33,49.43,49.3,49.37,50000.0,46.7994,46.8943,46.771,46.8374,50000.0
2010-10-21 14:50:00,49.39,49.54,49.38,49.53,55100.0,46.8564,46.9987,46.8469,46.9892,55100.0
2010-10-21 15:00:00,49.52,49.54,49.44,49.44,60000.0,46.9797,46.9987,46.9038,46.9038,60000.0
2010-10-21 15:10:00,49.44,49.72,49.43,49.68,97200.0,46.9038,47.1694,46.8943,47.1315,97200.0
2010-10-21 15:20:00,49.68,49.81,49.65,49.75,112600.0,47.1315,47.2548,47.103,47.1979,112600.0
2010-10-21 15:30:00,49.76,49.78,49.63,49.69,99500.0,47.2074,47.2264,47.084,47.141,99500.0
2010-10-21 15:40:00,49.69,49.73,49.56,49.61,143900.0,47.141,47.1789,47.0176,47.0651,143900.0
2010-10-21 15:50:00,49.62,49.69,49.57,49.69,157400.0,47.0746,47.141,47.0271,47.141,157400.0
2010-10-22 09:30:00,49.67,49.76,49.38,49.5,111000.0,47.122,47.2074,46.8469,46.9607,111000.0
2010-10-22 09:40:00,49.5,49.56,49.3,49.36,104500.0,46.9607,47.0176,46.771,46.8279,104500.0
2010-10-22 09:50:00,49.37,49.44,49.35,49.37,60900.0,46.8374,46.9038,46.8184,46.8374,60900.0
2010-10-22 10:00:00,49.37,49.49,49.35,49.46,90900.0,46.8374,46.9512,46.8184,46.9228,90900.0
2010-10-22 10:10:00,49.44,49.63,49.43,49.53,58800.0,46.9038,47.084,46.8943,46.9892,58800.0
2010-10-22 10:20:00,49.52,49.63,49.43,49.62,58600.0,46.9797,47.084,46.8943,47.0746,58600.0
2010-10-22 10:30:00,49.61,49.67,49.57,49.63,48500.0,47.0651,47.122,47.0271,47.084,48500.0
2010-10-22 10:40:00,49.61,49.62,49.5,49.62,30500.0,47.0651,47.0746,46.9607,47.0746,30500.0
2010-10-22 10:50:00,49.62,49.65,49.5,49.51,39500.0,47.0746,47.103,46.9607,46.9702,39500.0
2010-10-22 11:00:00,49.5,49.55,49.43,49.48,31300.0,46.9607,47.0082,46.8943,46.9417,31300.0
2010-10-22 11:10:00,49.48,49.52,49.38,49.43,23300.0,46.9417,46.9797,46.8469,46.8943,23300.0
2010-10-22 11:20:00,49.43,49.48,49.37,49.47,28200.0,46.8943,46.9417,46.8374,46.9323,28200.0
2010-10-22 11:30:00,49.47,49.53,49.46,49.49,25800.0,46.9323,46.9892,46.9228,46.9512,25800.0
2010-10-22 11:40:00,49.5,49.5,49.39,49.39,26600.0,46.9607,46.9607,46.8564,46.8564,26600.0
2010-10-22 11:50:00,49.39,49.45,49.33,49.41,33400.0,46.8564,46.9133,46.7994,46.8753,33400.0
2010-10-22 12:00:00,49.39,49.51,49.38,49.51,18600.0,46.8564,46.9702,46.8469,46.9702,18600.0
2010-10-22 12:10:00,49.51,49.52,49.46,49.52,19300.0,46.9702,46.9797,46.9228,46.9797,19300.0
2010-10-22 12:20:00,49.52,49.58,49.5,49.57,19000.0,46.9797,47.0366,46.9607,47.0271,19000.0
2010-10-22 12:30:00,49.57,49.64,49.56,49.6,19900.0,47.0271,47.0935,47.0176,47.0556,19900.0
2010-10-22 12:40:00,49.6,49.64,49.6,49.64,19400.0,47.0556,47.0935,47.0556,47.0935,19400.0
2010-10-22 12:50:00,49.63,49.64,49.55,49.62,18400.0,47.084,47.0935,47.0082,47.0746,18400.0
2010-10-22 13:00:00,49.62,49.62,49.49,49.55,40800.0,47.0746,47.0746,46.9512,47.0082,40800.0
2010-10-22 13:10:00,49.55,49.63,49.54,49.61,24100.0,47.0082,47.084,46.9987,47.0651,24100.0
2010-10-22 13:20:00,49.6,49.66,49.56,49.6,21800.0,47.0556,47.1125,47.0176,47.0556,21800.0
2010-10-22 13:30:00,49.59,49.59,49.52,49.58,22000.0,47.0461,47.0461,46.9797,47.0366,22000.0
2010-10-22 13:40:00,49.59,49.63,49.58,49.61,21500.0,47.0461,47.084,47.0366,47.0651,21500.0
2010-10-22 13:50:00,49.62,49.62,49.49,49.49,36200.0,47.0746,47.0746,46.9512,46.9512,36200.0
2010-10-22 14:00:00,49.49,49.55,49.49,49.55,18600.0,46.9512,47.0082,46.9512,47.0082,18600.0
2010-10-22 14:10:00,49.55,49.56,49.5,49.5,31400.0,47.0082,47.0176,46.9607,46.9607,31400.0
2010-10-22 14:20:00,49.51,49.61,49.49,49.61,25100.0,46.9702,47.0651,46.9512,47.0651,25100.0
2010-10-22 14:30:00,49.6,49.61,49.5,49.53,30000.0,47.0556,47.0651,46.9607,46.9892,30000.0
2010-10-22 14:40:00,49.54,49.59,49.51,49.54,45900.0,46.9987,47.0461,46.9702,46.9987,45900.0
2010-10-22 14:50:00,49.55,49.58,49.49,49.55,71400.0,47.0082,47.0366,46.9512,47.0082,71400.0
2010-10-22 15:00:00,49.54,49.64,49.5,49.58,48800.0,46.9987,47.0935,46.9607,47.0366,48800.0
2010-10-22 15:10:00,49.58,49.59,49.53,49.56,32200.0,47.0366,47.0461,46.9892,47.0176,32200.0
2010-10-22 15:20:00,49.57,49.62,49.54,49.54,43500.0,47.0271,47.0746,46.9987,46.9987,43500.0
2010-10-22 15:30:00,49.54,49.59,49.54,49.57,42500.0,46.9987,47.0461,46.9987,47.0271,42500.0
2010-10-22 15:40:00,49.57,49.68,49.55,49.62,136400.0,47.0271,47.1315,47.0082,47.0746,136400.0
2010-10-22 15:50:00,49.63,49.66,49.56,49.64,130800.0,47.084,47.1125,47.0176,47.0935,130800.0
2010-10-25 09:30:00,50.04,50.34,49.96,50.29,83500.0,47.473,47.7576,47.3971,47.7102,83500.0
2010-10-25 09:40:00,50.31,50.55,50.31,50.52,47300.0,47.7292,47.9569,47.7292,47.9284,47300.0
2010-10-25 09:50:00,50.51,50.59,50.44,50.59,46700.0,47.9189,47.9948,47.8525,47.9948,46700.0
2010-10-25 10:00:00,50.51,50.72,50.45,50.47,56900.0,47.9189,48.1181,47.862,47.881,56900.0
2010-10-25 10:10:00,50.46,50.72,50.46,50.67,63100.0,47.8715,48.1181,47.8715,48.0707,63100.0
2010-10-25 10:20:00,50.67,50.72,50.55,50.62,40000.0,48.0707,48.1181,47.9569,48.0233,40000.0
2010-10-25 10:30:00,50.6,50.67,50.35,50.38,43400.0,48.0043,48.0707,47.7671,47.7956,43400.0
2010-10-25 10:40:00,50.39,50.4,50.2,50.27,41200.0,47.8051,47.8145,47.6248,47.6912,41200.0
2010-10-25 10:50:00,50.29,50.29,50.18,50.19,15200.0,47.7102,47.7102,47.6058,47.6153,15200.0
2010-10-25 11:00:00,50.2,50.23,50.12,50.22,28300.0,47.6248,47.6533,47.5489,47.6438,28300.0
2010-10-25 11:10:00,50.22,50.38,50.21,50.38,30700.0,47.6438,47.7956,47.6343,47.7956,30700.0
2010-10-25 11:20:00,50.38,50.41,50.26,50.3,24600.0,47.7956,47.824,47.6817,47.7197,24600.0
2010-10-25 11:30:00,50.3,50.39,50.3,50.34,30900.0,47.7197,47.8051,47.7197,47.7576,30900.0
2010-10-25 11:40:00,50.34,50.37,50.3,50.37,38700.0,47.7576,47.7861,47.7197,47.7861,38700.0
2010-10-25 11:50:00,50.37,50.38,50.29,50.29,26600.0,47.7861,47.7956,47.7102,47.7102,26600.0
2010-10-25 12:00:00,50.3,50.33,50.25,50.29,24800.0,47.7197,47.7481,47.6722,47.7102,24800.0
2010-10-25 12:10:00,50.3,50.3,50.18,50.18,22400.0,47.7197,47.7197,47.6058,47.6058,22400.0
2010-10-25 12:20:00,50.18,50.19,50.1,50.14,35600.0,47.6058,47.6153,47.5299,47.5679,35600.0
2010-10-25 12:30:00,50.14,50.17,50.12,50.16,27500.0,47.5679,47.5963,47.5489,47.5869,27500.0
2010-10-25 12:40:00,50.16,50.2,50.15,50.19,37600.0,47.5869,47.6248,47.5774,47.6153,37600.0
2010-10-25 12:50:00,50.19,50.26,50.15,50.21,28200.0,47.6153,47.6817,47.5774,47.6343,28200.0
2010-10-25 13:00:00,50.18,50.25,50.14,50.25,23400.0,47.6058,47.6722,47.5679,47.6722,23400.0
2010-10-25 13:10:00,50.25,50.31,50.25,50.3,25800.0,47.6722,47.7292,47.6722,47.7197,25800.0
2010-10-25 13:20:00,50.3,50.39,50.3,50.35,26000.0,47.7197,47.8051,47.7197,47.7671,26000.0
2010-10-25 13:30:00,50.35,50.37,50.27,50.31,23400.0,47.7671,47.7861,47.6912,47.7292,23400.0
2010-10-25 13:40:00,50.31,50.35,50.29,50.29,21700.0,47.7292,47.7671,47.7102,47.7102,21700.0
2010-10-25 13:50:00,50.29,50.37,50.28,50.33,24300.0,47.7102,47.7861,47.7007,47.7481,24300.0
2010-10-25 14:00:00,50.34,50.39,50.33,50.39,20700.0,47.7576,47.8051,47.7481,47.8051,20700.0
2010-10-25 14:10:00,50.4,50.4,50.29,50.32,30300.0,47.8145,47.8145,47.7102,47.7387,30300.0
2010-10-25 14:20:00,50.32,50.41,50.31,50.31,43400.0,47.7387,47.824,47.7292,47.7292,43400.0
2010-10-25 14:30:00,50.3,50.4,50.19,50.31,47700.0,47.7197,47.8145,47.6153,47.7292,47700.0
2010-10-25 14:40:00,50.31,50.32,50.21,50.27,35800.0,47.7292,47.7387,47.6343,47.6912,35800.0
2010-10-25 14:50:00,50.27,50.36,50.26,50.34,43400.0,47.6912,47.7766,47.6817,47.7576,43400.0
2010-10-25 15:00:00,50.36,50.41,50.35,50.4,31200.0,47.7766,47.824,47.7671,47.8145,31200.0
2010-10-25 15:10:00,50.4,50.44,50.37,50.43,47800.0,47.8145,47.8525,47.7861,47.843,47800.0
2010-10-25 15:20:00,50.42,50.56,50.42,50.53,61500.0,47.8335,47.9663,47.8335,47.9379,61500.0
2010-10-25 15:30:00,50.52,50.54,50.29,50.29,89600.0,47.9284,47.9474,47.7102,47.7102,89600.0
2010-10-25 15:40:00,50.29,50.4,50.16,50.22,151600.0,47.7102,47.8145,47.5869,47.6438,151600.0
2010-10-25 15:50:00,50.22,50.28,50.14,50.2,156000.0,47.6438,47.7007,47.5679,47.6248,156000.0
2010-10-26 09:30:00,50.08,50.08,49.68,49.87,101000.0,47.511,47.511,47.1315,47.3117,101000.0
2010-10-26 09:40:00,49.87,49.89,49.52,49.86,106600.0,47.3117,47.3307,46.9797,47.3022,106600.0
2010-10-26 09:50:00,49.87,50.1,49.86,49.9,100700.0,47.3117,47.5299,47.3022,47.3402,100700.0
2010-10-26 10:00:00,49.9,49.92,49.67,49.7,90000.0,47.3402,47.3592,47.122,47.1505,90000.0
2010-10-26 10:10:00,49.71,49.96,49.71,49.9,54400.0,47.1599,47.3971,47.1599,47.3402,54400.0
2010-10-26 10:20:00,49.9,50.07,49.9,50.01,42500.0,47.3402,47.5015,47.3402,47.4446,42500.0
2010-10-26 10:30:00,50.01,50.07,49.88,49.88,37500.0,47.4446,47.5015,47.3212,47.3212,37500.0
2010-10-26 10:40:00,49.88,49.96,49.85,49.86,63600.0,47.3212,47.3971,47.2928,47.3022,63600.0
2010-10-26 10:50:00,49.85,49.9,49.78,49.88,55800.0,47.2928,47.3402,47.2264,47.3212,55800.0
2010-10-26 11:00:00,49.88,49.89,49.66,49.71,81300.0,47.3212,47.3307,47.1125,47.1599,81300.0
2010-10-26 11:10:00,49.71,49.83,49.65,49.8,47000.0,47.1599,47.2738,47.103,47.2453,47000.0
2010-10-26 11:20:00,49.8,49.99,49.79,49.97,41800.0,47.2453,47.4256,47.2358,47.4066,41800.0
2010-10-26 11:30:00,49.98,50.04,49.95,49.99,27100.0,47.4161,47.473,47.3876,47.4256,27100.0
2010-10-26 11:40:00,49.99,49.99,49.93,49.93,27900.0,47.4256,47.4256,47.3687,47.3687,27900.0
2010-10-26 11:50:00,49.93,50.0,49.9,50.0,44700.0,47.3687,47.4351,47.3402,47.4351,44700.0
2010-10-26 12:00:00,50.01,50.03,49.94,50.0,65100.0,47.4446,47.4635,47.3781,47.4351,65100.0
2010-10-26 12:10:00,50.0,50.18,49.99,50.1,137500.0,47.4351,47.6058,47.4256,47.5299,137500.0
2010-10-26 12:20:00,50.1,50.11,50.06,50.09,36900.0,47.5299,47.5394,47.492,47.5205,36900.0
2010-10-26 12:30:00,50.09,50.14,50.08,50.13,53000.0,47.5205,47.5679,47.511,47.5584,53000.0
2010-10-26 12:40:00,50.12,50.2,50.12,50.19,40100.0,47.5489,47.6248,47.5489,47.6153,40100.0
2010-10-26 12:50:00,50.19,50.31,50.19,50.31,46700.0,47.6153,47.7292,47.6153,47.7292,46700.0
2010-10-26 13:00:00,50.31,50.34,50.26,50.29,31500.0,47.7292,47.7576,47.6817,47.7102,31500.0
2010-10-26 13:10:00,50.29,50.33,50.17,50.19,32400.0,47.7102,47.7481,47.5963,47.6153,32400.0
2010-10-26 13:20:00,50.19,50.19,50.05,50.08,54400.0,47.6153,47.6153,47.4825,47.511,54400.0
2010-10-26 13:30:00,50.09,50.12,50.05,50.08,44500.0,47.5205,47.5489,47.4825,47.511,44500.0
2010-10-26 13:40:00,50.08,50.2,50.05,50.06,28600.0,47.511,47.6248,47.4825,47.492,28600.0
2010-10-26 13:50:00,50.06,50.07,49.94,50.03,90900.0,47.492,47.5015,47.3781,47.4635,90900.0
2010-10-26 14:00:00,50.02,50.14,49.98,50.04,68500.0,47.454,47.5679,47.4161,47.473,68500.0
2010-10-26 14:10:00,50.04,50.15,49.99,50.14,59700.0,47.473,47.5774,47.4256,47.5679,59700.0
2010-10-26 14:20:00,50.14,50.24,50.13,50.19,46500.0,47.5679,47.6628,47.5584,47.6153,46500.0
2010-10-26 14:30:00,50.2,50.25,50.14,50.22,51900.0,47.6248,47.6722,47.5679,47.6438,51900.0
2010-10-26 14:40:00,50.21,50.26,50.12,50.23,43500.0,47.6343,47.6817,47.5489,47.6533,43500.0
2010-10-26 14:50:00,50.24,50.32,50.19,50.25,260500.0,47.6628,47.7387,47.6153,47.6722,260500.0
2010-10-26 15:00:00,50.24,50.25,50.14,50.21,69900.0,47.6628,47.6722,47.5679,47.6343,69900.0
2010-10-26 15:10:00,50.21,50.28,50.18,50.28,46800.0,47.6343,47.7007,47.6058,47.7007,46800.0
2010-10-26 15:20:00,50.28,50.3,50.15,50.15,54400.0,47.7007,47.7197,47.5774,47.5774,54400.0
2010-10-26 15:30:00,50.15,50.22,50.14,50.17,64500.0,47.5774,47.6438,47.5679,47.5963,64500.0
2010-10-26 15:40:00,50.17,50.31,50.14,50.3,135600.0,47.5963,47.7292,47.5679,47.7197,135600.0
2010-10-26 15:50:00,50.3,50.33,50.27,50.31,240100.0,47.7197,47.7481,47.6912,47.7292,240100.0
2010-10-27 09:30:00,51.29,52.0,50.67,51.6,872600.0,48.6589,49.3325,48.0707,48.953,872600.0
2010-10-27 09:40:00,51.6,51.92,51.33,51.55,415400.0,48.953,49.2566,48.6968,48.9056,415400.0
2010-10-27 09:50:00,51.55,52.08,51.47,51.77,278000.0,48.9056,49.4084,48.8297,49.1143,278000.0
2010-10-27 10:00:00,51.77,51.78,51.42,51.52,140600.0,49.1143,49.1238,48.7822,48.8771,140600.0
2010-10-27 10:10:00,51.52,51.76,51.25,51.62,165900.0,48.8771,49.1048,48.6209,48.972,165900.0
2010-10-27 10:20:00,51.62,51.71,51.34,51.68,92500.0,48.972,49.0573,48.7063,49.0289,92500.0
2010-10-27 10:30:00,51.67,51.71,51.39,51.41,115300.0,49.0194,49.0573,48.7538,48.7727,115300.0
2010-10-27 10:40:00,51.4,51.42,51.05,51.11,358400.0,48.7632,48.7822,48.4312,48.4881,358400.0
2010-10-27 10:50:00,51.11,51.35,51.04,51.25,235400.0,48.4881,48.7158,48.4217,48.6209,235400.0
2010-10-27 11:00:00,51.25,51.33,51.05,51.16,312200.0,48.6209,48.6968,48.4312,48.5356,312200.0
2010-10-27 11:10:00,51.16,51.16,50.94,51.0,117800.0,48.5356,48.5356,48.3268,48.3838,117800.0
2010-10-27 11:20:00,51.0,51.0,50.65,50.71,135800.0,48.3838,48.3838,48.0517,48.1086,135800.0
2010-10-27 11:30:00,50.7,50.94,50.69,50.94,163200.0,48.0992,48.3268,48.0897,48.3268,163200.0
2010-10-27 11:40:00,50.95,51.28,50.94,51.18,181800.0,48.3363,48.6494,48.3268,48.5545,181800.0
2010-10-27 11:50:00,51.18,51.22,51.04,51.22,107400.0,48.5545,48.5925,48.4217,48.5925,107400.0
2010-10-27 12:00:00,51.21,51.3,51.17,51.21,132900.0,48.583,48.6684,48.545,48.583,132900.0
2010-10-27 12:10:00,51.22,51.24,51.0,51.0,85800.0,48.5925,48.6115,48.3838,48.3838,85800.0
2010-10-27 12:20:00,51.0,51.02,50.71,50.8,164300.0,48.3838,48.4027,48.1086,48.194,164300.0
2010-10-27 12:30:00,50.8,51.21,50.8,51.21,145300.0,48.194,48.583,48.194,48.583,145300.0
2010-10-27 12:40:00,51.21,51.27,51.14,51.25,75000.0,48.583,48.6399,48.5166,48.6209,75000.0
2010-10-27 12:50:00,51.26,51.35,51.21,51.35,79200.0,48.6304,48.7158,48.583,48.7158,79200.0
2010-10-27 13:00:00,51.35,51.5,51.34,51.4,72800.0,48.7158,48.8581,48.7063,48.7632,72800.0
2010-10-27 13:10:00,51.4,51.4,51.05,51.05,89000.0,48.7632,48.7632,48.4312,48.4312,89000.0
2010-10-27 13:20:00,51.06,51.19,51.05,51.19,66900.0,48.4407,48.564,48.4312,48.564,66900.0
2010-10-27 13:30:00,51.19,51.19,51.03,51.16,70900.0,48.564,48.564,48.4122,48.5356,70900.0
2010-10-27 13:40:00,51.14,51.3,51.12,51.27,64200.0,48.5166,48.6684,48.4976,48.6399,64200.0
2010-10-27 13:50:00,51.28,51.37,51.24,51.35,59000.0,48.6494,48.7348,48.6115,48.7158,59000.0
2010-10-27 14:00:00,51.35,51.48,51.28,51.47,136200.0,48.7158,48.8391,48.6494,48.8297,136200.0
2010-10-27 14:10:00,51.47,51.47,51.24,51.28,70100.0,48.8297,48.8297,48.6115,48.6494,70100.0
2010-10-27 14:20:00,51.26,51.26,51.15,51.15,57600.0,48.6304,48.6304,48.5261,48.5261,57600.0
2010-10-27 14:30:00,51.14,51.2,51.12,51.19,90300.0,48.5166,48.5735,48.4976,48.564,90300.0
2010-10-27 14:40:00,51.2,51.24,51.08,51.08,169800.0,48.5735,48.6115,48.4597,48.4597,169800.0
2010-10-27 14:50:00,51.07,51.09,50.97,51.06,147800.0,48.4502,48.4692,48.3553,48.4407,147800.0
2010-10-27 15:00:00,51.06,51.26,51.06,51.24,73800.0,48.4407,48.6304,48.4407,48.6115,73800.0
2010-10-27 15:10:00,51.23,51.26,51.2,51.21,119600.0,48.602,48.6304,48.5735,48.583,119600.0
2010-10-27 15:20:00,51.2,51.22,51.12,51.12,109100.0,48.5735,48.5925,48.4976,48.4976,109100.0
2010-10-27 15:30:00,51.13,51.25,51.09,51.25,134900.0,48.5071,48.6209,48.4692,48.6209,134900.0
2010-10-27 15:40:00,51.25,51.28,51.17,51.18,225800.0,48.6209,48.6494,48.545,48.5545,225800.0
2010-10-27 15:50:00,51.19,51.51,51.17,51.32,338700.0,48.564,48.8676,48.545,48.6874,338700.0
2010-10-28 09:30:00,51.79,52.04,51.75,51.79,128600.0,49.1332,49.3704,49.0953,49.1332,128600.0
2010-10-28 09:40:00,51.78,51.83,51.32,51.42,166800.0,49.1238,49.1712,48.6874,48.7822,166800.0
2010-10-28 09:50:00,51.39,51.79,51.39,51.6,132100.0,48.7538,49.1332,48.7538,48.953,132100.0
2010-10-28 10:00:00,51.61,51.71,51.43,51.43,69500.0,48.9625,49.0573,48.7917,48.7917,69500.0
2010-10-28 10:10:00,51.43,51.44,51.14,51.17,92200.0,48.7917,48.8012,48.5166,48.545,92200.0
2010-10-28 10:20:00,51.17,51.26,51.08,51.24,78500.0,48.545,48.6304,48.4597,48.6115,78500.0
2010-10-28 10:30:00,51.22,51.23,50.93,51.02,74800.0,48.5925,48.602,48.3174,48.4027,74800.0
2010-10-28 10:40:00,51.02,51.05,50.93,50.93,78500.0,48.4027,48.4312,48.3174,48.3174,78500.0
2010-10-28 10:50:00,50.93,50.94,50.77,50.82,113100.0,48.3174,48.3268,48.1656,48.213,113100.0
2010-10-28 11:00:00,50.82,50.93,50.79,50.91,154900.0,48.213,48.3174,48.1845,48.2984,154900.0
2010-10-28 11:10:00,50.9,50.92,50.67,50.71,65000.0,48.2889,48.3079,48.0707,48.1086,65000.0
2010-10-28 11:20:00,50.72,50.81,50.71,50.75,57100.0,48.1181,48.2035,48.1086,48.1466,57100.0
2010-10-28 11:30:00,50.74,50.82,50.69,50.8,74100.0,48.1371,48.213,48.0897,48.194,74100.0
2010-10-28 11:40:00,50.78,50.88,50.78,50.78,110800.0,48.1751,48.2699,48.1751,48.1751,110800.0
2010-10-28 11:50:00,50.77,50.89,50.72,50.85,74700.0,48.1656,48.2794,48.1181,48.2415,74700.0
2010-10-28 12:00:00,50.83,50.83,50.57,50.6,78900.0,48.2225,48.2225,47.9758,48.0043,78900.0
2010-10-28 12:10:00,50.6,50.6,50.51,50.6,48400.0,48.0043,48.0043,47.9189,48.0043,48400.0
2010-10-28 12:20:00,50.61,50.68,50.59,50.65,60200.0,48.0138,48.0802,47.9948,48.0517,60200.0
2010-10-28 12:30:00,50.66,50.74,50.6,50.73,44600.0,48.0612,48.1371,48.0043,48.1276,44600.0
2010-10-28 12:40:00,50.73,50.73,50.62,50.67,68300.0,48.1276,48.1276,48.0233,48.0707,68300.0
2010-10-28 12:50:00,50.67,50.69,50.62,50.63,89500.0,48.0707,48.0897,48.0233,48.0327,89500.0
2010-10-28 13:00:00,50.63,50.73,50.63,50.73,48200.0,48.0327,48.1276,48.0327,48.1276,48200.0
2010-10-28 13:10:00,50.73,50.96,50.73,50.85,70700.0,48.1276,48.3458,48.1276,48.2415,70700.0
2010-10-28 13:20:00,50.85,50.86,50.69,50.73,39700.0,48.2415,48.251,48.0897,48.1276,39700.0
2010-10-28 13:30:00,50.74,50.79,50.69,50.79,56400.0,48.1371,48.1845,48.0897,48.1845,56400.0
2010-10-28 13:40:00,50.79,50.84,50.74,50.81,56300.0,48.1845,48.232,48.1371,48.2035,56300.0
2010-10-28 13:50:00,50.8,50.85,50.78,50.8,44900.0,48.194,48.2415,48.1751,48.194,44900.0
2010-10-28 14:00:00,50.79,50.96,50.77,50.92,55300.0,48.1845,48.3458,48.1656,48.3079,55300.0
2010-10-28 14:10:00,50.92,50.96,50.83,50.88,49400.0,48.3079,48.3458,48.2225,48.2699,49400.0
2010-10-28 14:20:00,50.88,50.97,50.81,50.89,56000.0,48.2699,48.3553,48.2035,48.2794,56000.0
2010-10-28 14:30:00,50.89,50.9,50.82,50.85,51500.0,48.2794,48.2889,48.213,48.2415,51500.0
2010-10-28 14:40:00,50.86,50.92,50.79,50.87,63400.0,48.251,48.3079,48.1845,48.2604,63400.0
2010-10-28 14:50:00,50.87,50.93,50.86,50.9,40500.0,48.2604,48.3174,48.251,48.2889,40500.0
2010-10-28 15:00:00,50.89,50.92,50.8,50.87,76400.0,48.2794,48.3079,48.194,48.2604,76400.0
2010-10-28 15:10:00,50.88,50.91,50.77,50.82,66900.0,48.2699,48.2984,48.1656,48.213,66900.0
2010-10-28 15:20:00,50.82,50.88,50.74,50.88,77500.0,48.213,48.2699,48.1371,48.2699,77500.0
2010-10-28 15:30:00,50.88,50.99,50.87,50.97,91000.0,48.2699,48.3743,48.2604,48.3553,91000.0
2010-10-28 15:40:00,50.96,51.03,50.96,51.0,183400.0,48.3458,48.4122,48.3458,48.3838,183400.0
2010-10-28 15:50:00,51.0,51.0,50.94,50.98,104400.0,48.3838,48.3838,48.3268,48.3648,104400.0
2010-10-29 09:30:00,50.87,51.12,50.81,50.99,103000.0,48.2604,48.4976,48.2035,48.3743,103000.0
2010-10-29 09:40:00,50.97,51.39,50.95,51.25,122900.0,48.3553,48.7538,48.3363,48.6209,122900.0
2010-10-29 09:50:00,51.27,51.3,51.04,51.12,67700.0,48.6399,48.6684,48.4217,48.4976,67700.0
2010-10-29 10:00:00,51.12,51.33,51.04,51.29,66700.0,48.4976,48.6968,48.4217,48.6589,66700.0
2010-10-29 10:10:00,51.29,51.29,51.18,51.2,68900.0,48.6589,48.6589,48.5545,48.5735,68900.0
2010-10-29 10:20:00,51.22,51.28,51.12,51.26,128200.0,48.5925,48.6494,48.4976,48.6304,128200.0
2010-10-29 10:30:00,51.25,51.35,51.22,51.28,53800.0,48.6209,48.7158,48.5925,48.6494,53800.0
2010-10-29 10:40:00,51.28,51.35,51.21,51.23,43100.0,48.6494,48.7158,48.583,48.602,43100.0
2010-10-29 10:50:00,51.23,51.25,51.18,51.21,38800.0,48.602,48.6209,48.5545,48.583,38800.0
2010-10-29 11:00:00,51.2,51.25,51.16,51.25,53900.0,48.5735,48.6209,48.5356,48.6209,53900.0
2010-10-29 11:10:00,51.26,51.29,51.18,51.29,78300.0,48.6304,48.6589,48.5545,48.6589,78300.0
2010-10-29 11:20:00,51.29,51.37,51.25,51.26,59200.0,48.6589,48.7348,48.6209,48.6304,59200.0
2010-10-29 11:30:00,51.26,51.26,51.1,51.25,56100.0,48.6304,48.6304,48.4786,48.6209,56100.0
2010-10-29 11:40:00,51.24,51.24,51.12,51.17,55900.0,48.6115,48.6115,48.4976,48.545,55900.0
2010-10-29 11:50:00,51.17,51.25,51.15,51.24,35800.0,48.545,48.6209,48.5261,48.6115,35800.0
2010-10-29 12:00:00,51.24,51.32,51.24,51.26,42000.0,48.6115,48.6874,48.6115,48.6304,42000.0
2010-10-29 12:10:00,51.25,51.27,51.19,51.27,35100.0,48.6209,48.6399,48.564,48.6399,35100.0
2010-10-29 12:20:00,51.27,51.42,51.27,51.4,52600.0,48.6399,48.7822,48.6399,48.7632,52600.0
2010-10-29 12:30:00,51.39,51.44,51.26,51.26,68100.0,48.7538,48.8012,48.6304,48.6304,68100.0
2010-10-29 12:40:00,51.25,51.26,51.18,51.19,29000.0,48.6209,48.6304,48.5545,48.564,29000.0
2010-10-29 12:50:00,51.18,51.25,51.18,51.25,17300.0,48.5545,48.6209,48.5545,48.6209,17300.0
2010-10-29 13:00:00,51.25,51.35,51.25,51.29,37100.0,48.6209,48.7158,48.6209,48.6589,37100.0
2010-10-29 13:10:00,51.3,51.3,51.21,51.24,19300.0,48.6684,48.6684,48.583,48.6115,19300.0
2010-10-29 13:20:00,51.25,51.33,51.24,51.28,69900.0,48.6209,48.6968,48.6115,48.6494,69900.0
2010-10-29 13:30:00,51.28,51.28,51.24,51.27,31400.0,48.6494,48.6494,48.6115,48.6399,31400.0
2010-10-29 13:40:00,51.27,51.29,51.24,51.25,48400.0,48.6399,48.6589,48.6115,48.6209,48400.0
2010-10-29 13:50:00,51.24,51.37,51.23,51.36,83100.0,48.6115,48.7348,48.602,48.7253,83100.0
2010-10-29 14:00:00,51.36,51.43,51.31,51.39,48200.0,48.7253,48.7917,48.6779,48.7538,48200.0
2010-10-29 14:10:00,51.39,51.4,51.27,51.28,41500.0,48.7538,48.7632,48.6399,48.6494,41500.0
2010-10-29 14:20:00,51.28,51.38,51.28,51.36,47700.0,48.6494,48.7443,48.6494,48.7253,47700.0
2010-10-29 14:30:00,51.36,51.4,51.3,51.3,33600.0,48.7253,48.7632,48.6684,48.6684,33600.0
2010-10-29 14:40:00,51.3,51.33,51.26,51.32,66000.0,48.6684,48.6968,48.6304,48.6874,66000.0
2010-10-29 14:50:00,51.32,51.36,51.31,51.33,49900.0,48.6874,48.7253,48.6779,48.6968,49900.0
2010-10-29 15:00:00,51.33,51.37,51.3,51.36,136300.0,48.6968,48.7348,48.6684,48.7253,136300.0
2010-10-29 15:10:00,51.36,51.42,51.32,51.39,95600.0,48.7253,48.7822,48.6874,48.7538,95600.0
2010-10-29 15:20:00,51.4,51.43,51.36,51.41,110200.0,48.7632,48.7917,48.7253,48.7727,110200.0
2010-10-29 15:30:00,51.41,51.43,51.35,51.38,116400.0,48.7727,48.7917,48.7158,48.7443,116400.0
2010-10-29 15:40:00,51.37,51.39,51.29,51.37,178100.0,48.7348,48.7538,48.6589,48.7348,178100.0
2010-10-29 15:50:00,51.37,51.5,51.32,51.42,329300.0,48.7348,48.8581,48.6874,48.7822,329300.0
2010-11-01 09:30:00,51.58,51.66,51.36,51.38,50000.0,48.934,49.0099,48.7253,48.7443,50000.0
2010-11-01 09:40:00,51.38,51.41,51.17,51.2,60800.0,48.7443,48.7727,48.545,48.5735,60800.0
2010-11-01 09:50:00,51.19,51.42,51.19,51.39,59700.0,48.564,48.7822,48.564,48.7538,59700.0
2010-11-01 10:00:00,51.39,51.62,51.39,51.6,68500.0,48.7538,48.972,48.7538,48.953,68500.0
2010-11-01 10:10:00,51.61,51.61,51.49,51.5,54700.0,48.9625,48.9625,48.8486,48.8581,54700.0
2010-11-01 10:20:00,51.5,51.56,51.38,51.46,46000.0,48.8581,48.915,48.7443,48.8202,46000.0
2010-11-01 10:30:00,51.46,51.54,51.41,51.54,142100.0,48.8202,48.8961,48.7727,48.8961,142100.0
2010-11-01 10:40:00,51.54,51.72,51.54,51.72,38500.0,48.8961,49.0668,48.8961,49.0668,38500.0
2010-11-01 10:50:00,51.72,51.77,51.64,51.67,50500.0,49.0668,49.1143,48.9909,49.0194,50500.0
2010-11-01 11:00:00,51.68,51.69,51.58,51.61,80000.0,49.0289,49.0384,48.934,48.9625,80000.0
2010-11-01 11:10:00,51.6,51.72,51.6,51.66,72400.0,48.953,49.0668,48.953,49.0099,72400.0
2010-11-01 11:20:00,51.66,51.69,51.55,51.66,51000.0,49.0099,49.0384,48.9056,49.0099,51000.0
2010-11-01 11:30:00,51.65,51.65,51.5,51.63,81500.0,49.0004,49.0004,48.8581,48.9815,81500.0
2010-11-01 11:40:00,51.63,51.72,51.55,51.71,40600.0,48.9815,49.0668,48.9056,49.0573,40600.0
2010-11-01 11:50:00,51.71,51.77,51.64,51.76,50200.0,49.0573,49.1143,48.9909,49.1048,50200.0
2010-11-01 12:00:00,51.75,51.76,51.69,51.69,43900.0,49.0953,49.1048,49.0384,49.0384,43900.0
2010-11-01 12:10:00,51.68,51.78,51.66,51.76,43400.0,49.0289,49.1238,49.0099,49.1048,43400.0
2010-11-01 12:20:00,51.76,51.87,51.76,51.86,55200.0,49.1048,49.2091,49.1048,49.1997,55200.0
2010-11-01 12:30:00,51.85,51.85,51.73,51.74,49900.0,49.1902,49.1902,49.0763,49.0858,49900.0
2010-11-01 12:40:00,51.73,51.75,51.61,51.62,85500.0,49.0763,49.0953,48.9625,48.972,85500.0
2010-11-01 12:50:00,51.62,51.67,51.61,51.64,41600.0,48.972,49.0194,48.9625,48.9909,41600.0
2010-11-01 13:00:00,51.65,51.7,51.6,51.65,58700.0,49.0004,49.0479,48.953,49.0004,58700.0
2010-11-01 13:10:00,51.66,51.77,51.64,51.74,83400.0,49.0099,49.1143,48.9909,49.0858,83400.0
2010-11-01 13:20:00,51.74,51.74,51.68,51.71,79800.0,49.0858,49.0858,49.0289,49.0573,79800.0
2010-11-01 13:30:00,51.73,51.82,51.71,51.81,69900.0,49.0763,49.1617,49.0573,49.1522,69900.0
2010-11-01 13:40:00,51.81,51.82,51.77,51.81,50700.0,49.1522,49.1617,49.1143,49.1522,50700.0
2010-11-01 13:50:00,51.81,51.88,51.78,51.88,62300.0,49.1522,49.2186,49.1238,49.2186,62300.0
2010-11-01 14:00:00,51.88,51.88,51.68,51.68,54500.0,49.2186,49.2186,49.0289,49.0289,54500.0
2010-11-01 14:10:00,51.68,51.73,51.68,51.73,116700.0,49.0289,49.0763,49.0289,49.0763,116700.0
2010-11-01 14:20:00,51.73,51.8,51.73,51.74,53700.0,49.0763,49.1427,49.0763,49.0858,53700.0
2010-11-01 14:30:00,51.73,51.78,51.58,51.58,52400.0,49.0763,49.1238,48.934,48.934,52400.0
2010-11-01 14:40:00,51.58,51.59,51.47,51.48,48400.0,48.934,48.9435,48.8297,48.8391,48400.0
2010-11-01 14:50:00,51.48,51.49,51.41,51.47,51900.0,48.8391,48.8486,48.7727,48.8297,51900.0
2010-11-01 15:00:00,51.48,51.49,51.22,51.22,93300.0,48.8391,48.8486,48.5925,48.5925,93300.0
2010-11-01 15:10:00,51.21,51.22,51.01,51.04,115900.0,48.583,48.5925,48.3933,48.4217,115900.0
2010-11-01 15:20:00,51.05,51.18,51.05,51.17,117700.0,48.4312,48.5545,48.4312,48.545,117700.0
2010-11-01 15:30:00,51.17,51.34,51.17,51.32,73100.0,48.545,48.7063,48.545,48.6874,73100.0
2010-11-01 15:40:00,51.33,51.42,51.31,51.39,109900.0,48.6968,48.7822,48.6779,48.7538,109900.0
2010-11-01 15:50:00,51.38,51.56,51.33,51.54,229200.0,48.7443,48.915,48.6968,48.8961,229200.0
2010-11-02 09:30:00,51.69,52.0,51.6,51.65,70700.0,49.0384,49.3325,48.953,49.0004,70700.0
2010-11-02 09:40:00,51.65,51.83,51.64,51.77,84500.0,49.0004,49.1712,48.9909,49.1143,84500.0
2010-11-02 09:50:00,51.76,51.91,51.69,51.82,69600.0,49.1048,49.2471,49.0384,49.1617,69600.0
2010-11-02 10:00:00,51.83,51.84,51.71,51.83,55700.0,49.1712,49.1807,49.0573,49.1712,55700.0
2010-11-02 10:10:00,51.81,51.81,51.58,51.64,76900.0,49.1522,49.1522,48.934,48.9909,76900.0
2010-11-02 10:20:00,51.64,51.67,51.59,51.62,28700.0,48.9909,49.0194,48.9435,48.972,28700.0
2010-11-02 10:30:00,51.62,51.69,51.49,51.55,161300.0,48.972,49.0384,48.8486,48.9056,161300.0
2010-11-02 10:40:00,51.55,51.7,51.55,51.6,58400.0,48.9056,49.0479,48.9056,48.953,58400.0
2010-11-02 10:50:00,51.6,51.65,51.53,51.53,46300.0,48.953,49.0004,48.8866,48.8866,46300.0
2010-11-02 11:00:00,51.53,51.63,51.53,51.63,27900.0,48.8866,48.9815,48.8866,48.9815,27900.0
2010-11-02 11:10:00,51.63,51.65,51.48,51.5,67900.0,48.9815,49.0004,48.8391,48.8581,67900.0
2010-11-02 11:20:00,51.5,51.53,51.47,51.53,32700.0,48.8581,48.8866,48.8297,48.8866,32700.0
2010-11-02 11:30:00,51.53,51.63,51.52,51.63,31700.0,48.8866,48.9815,48.8771,48.9815,31700.0
2010-11-02 11:40:00,51.63,51.64,51.58,51.58,47600.0,48.9815,48.9909,48.934,48.934,47600.0
2010-11-02 11:50:00,51.59,51.62,51.52,51.54,44500.0,48.9435,48.972,48.8771,48.8961,44500.0
2010-11-02 12:00:00,51.54,51.56,51.5,51.54,33500.0,48.8961,48.915,48.8581,48.8961,33500.0
2010-11-02 12:10:00,51.54,51.55,51.48,51.53,28800.0,48.8961,48.9056,48.8391,48.8866,28800.0
2010-11-02 12:20:00,51.53,51.54,51.45,51.45,36600.0,48.8866,48.8961,48.8107,48.8107,36600.0
2010-11-02 12:30:00,51.46,51.53,51.46,51.51,27000.0,48.8202,48.8866,48.8202,48.8676,27000.0
2010-11-02 12:40:00,51.51,51.58,51.5,51.54,30700.0,48.8676,48.934,48.8581,48.8961,30700.0
2010-11-02 12:50:00,51.55,51.57,51.47,51.47,39100.0,48.9056,48.9245,48.8297,48.8297,39100.0
2010-11-02 13:00:00,51.47,51.49,51.46,51.47,23600.0,48.8297,48.8486,48.8202,48.8297,23600.0
2010-11-02 13:10:00,51.48,51.49,51.44,51.44,17800.0,48.8391,48.8486,48.8012,48.8012,17800.0
2010-11-02 13:20:00,51.45,51.51,51.44,51.45,30900.0,48.8107,48.8676,48.8012,48.8107,30900.0
2010-11-02 13:30:00,51.45,51.46,51.41,51.43,31400.0,48.8107,48.8202,48.7727,48.7917,31400.0
2010-11-02 13:40:00,51.43,51.47,51.42,51.44,69300.0,48.7917,48.8297,48.7822,48.8012,69300.0
2010-11-02 13:50:00,51.45,51.5,51.44,51.44,44800.0,48.8107,48.8581,48.8012,48.8012,44800.0
2010-11-02 14:00:00,51.45,51.45,51.39,51.39,43900.0,48.8107,48.8107,48.7538,48.7538,43900.0
2010-11-02 14:10:00,51.4,51.46,51.34,51.35,59600.0,48.7632,48.8202,48.7063,48.7158,59600.0
2010-11-02 14:20:00,51.36,51.37,51.33,51.34,50600.0,48.7253,48.7348,48.6968,48.7063,50600.0
2010-11-02 14:30:00,51.34,51.36,51.27,51.28,48000.0,48.7063,48.7253,48.6399,48.6494,48000.0
2010-11-02 14:40:00,51.28,51.31,51.22,51.26,50300.0,48.6494,48.6779,48.5925,48.6304,50300.0
2010-11-02 14:50:00,51.27,51.34,51.27,51.3,37400.0,48.6399,48.7063,48.6399,48.6684,37400.0
2010-11-02 15:00:00,51.31,51.38,51.3,51.33,79000.0,48.6779,48.7443,48.6684,48.6968,79000.0
2010-11-02 15:10:00,51.34,51.4,51.33,51.39,88200.0,48.7063,48.7632,48.6968,48.7538,88200.0
2010-11-02 15:20:00,51.4,51.43,51.34,51.41,79900.0,48.7632,48.7917,48.7063,48.7727,79900.0
2010-11-02 15:30:00,51.41,51.47,51.4,51.47,91600.0,48.7727,48.8297,48.7632,48.8297,91600.0
2010-11-02 15:40:00,51.46,51.5,51.44,51.47,99600.0,48.8202,48.8581,48.8012,48.8297,99600.0
2010-11-02 15:50:00,51.48,51.55,51.4,51.49,236300.0,48.8391,48.9056,48.7632,48.8486,236300.0
2010-11-03 09:30:00,51.5,51.63,51.46,51.54,71500.0,48.8581,48.9815,48.8202,48.8961,71500.0
2010-11-03 09:40:00,51.54,51.91,51.5,51.9,51600.0,48.8961,49.2471,48.8581,49.2376,51600.0
2010-11-03 09:50:00,51.9,51.9,51.71,51.73,83800.0,49.2376,49.2376,49.0573,49.0763,83800.0
2010-11-03 10:00:00,51.74,51.85,51.7,51.72,70600.0,49.0858,49.1902,49.0479,49.0668,70600.0
2010-11-03 10:10:00,51.73,51.77,51.68,51.71,63600.0,49.0763,49.1143,49.0289,49.0573,63600.0
2010-11-03 10:20:00,51.72,51.72,51.65,51.68,79200.0,49.0668,49.0668,49.0004,49.0289,79200.0
2010-11-03 10:30:00,51.68,51.99,51.68,51.9,100400.0,49.0289,49.323,49.0289,49.2376,100400.0
2010-11-03 10:40:00,51.91,51.91,51.75,51.75,79800.0,49.2471,49.2471,49.0953,49.0953,79800.0
2010-11-03 10:50:00,51.75,52.0,51.75,51.96,115300.0,49.0953,49.3325,49.0953,49.2945,115300.0
2010-11-03 11:00:00,51.97,51.97,51.77,51.79,80100.0,49.304,49.304,49.1143,49.1332,80100.0
2010-11-03 11:10:00,51.78,51.83,51.68,51.75,65600.0,49.1238,49.1712,49.0289,49.0953,65600.0
2010-11-03 11:20:00,51.76,51.85,51.76,51.83,232500.0,49.1048,49.1902,49.1048,49.1712,232500.0
2010-11-03 11:30:00,51.82,51.85,51.79,51.84,19200.0,49.1617,49.1902,49.1332,49.1807,19200.0
2010-11-03 11:40:00,51.85,51.86,51.75,51.78,46600.0,49.1902,49.1997,49.0953,49.1238,46600.0
2010-11-03 11:50:00,51.77,51.84,51.74,51.8,98200.0,49.1143,49.1807,49.0858,49.1427,98200.0
2010-11-03 12:00:00,51.8,51.82,51.68,51.82,68000.0,49.1427,49.1617,49.0289,49.1617,68000.0
2010-11-03 12:10:00,51.81,51.88,51.79,51.86,46500.0,49.1522,49.2186,49.1332,49.1997,46500.0
2010-11-03 12:20:00,51.86,51.88,51.78,51.83,27900.0,49.1997,49.2186,49.1238,49.1712,27900.0
2010-11-03 12:30:00,51.83,51.92,51.76,51.77,71800.0,49.1712,49.2566,49.1048,49.1143,71800.0
2010-11-03 12:40:00,51.8,51.82,51.73,51.75,32700.0,49.1427,49.1617,49.0763,49.0953,32700.0
2010-11-03 12:50:00,51.76,51.81,51.74,51.76,12600.0,49.1048,49.1522,49.0858,49.1048,12600.0
2010-11-03 13:00:00,51.76,51.81,51.74,51.74,28300.0,49.1048,49.1522,49.0858,49.0858,28300.0
2010-11-03 13:10:00,51.74,51.76,51.64,51.64,38500.0,49.0858,49.1048,48.9909,48.9909,38500.0
2010-11-03 13:20:00,51.64,51.69,51.62,51.67,22300.0,48.9909,49.0384,48.972,49.0194,22300.0
2010-11-03 13:30:00,51.68,51.74,51.61,51.63,21600.0,49.0289,49.0858,48.9625,48.9815,21600.0
2010-11-03 13:40:00,51.64,51.73,51.62,51.68,25600.0,48.9909,49.0763,48.972,49.0289,25600.0
2010-11-03 13:50:00,51.69,51.71,51.65,51.65,29700.0,49.0384,49.0573,49.0004,49.0004,29700.0
2010-11-03 14:00:00,51.66,51.71,51.65,51.66,49500.0,49.0099,49.0573,49.0004,49.0099,49500.0
2010-11-03 14:10:00,51.66,52.0,51.48,51.78,93400.0,49.0099,49.3325,48.8391,49.1238,93400.0
2010-11-03 14:20:00,51.82,52.03,51.56,51.63,228300.0,49.1617,49.3609,48.915,48.9815,228300.0
2010-11-03 14:30:00,51.62,51.74,51.43,51.71,154000.0,48.972,49.0858,48.7917,49.0573,154000.0
2010-11-03 14:40:00,51.7,51.71,51.6,51.64,201800.0,49.0479,49.0573,48.953,48.9909,201800.0
2010-11-03 14:50:00,51.64,51.97,51.64,51.91,168500.0,48.9909,49.304,48.9909,49.2471,168500.0
2010-11-03 15:00:00,51.91,52.0,51.83,51.92,128600.0,49.2471,49.3325,49.1712,49.2566,128600.0
2010-11-03 15:10:00,51.91,52.1,51.91,52.06,122800.0,49.2471,49.4273,49.2471,49.3894,122800.0
2010-11-03 15:20:00,52.05,52.08,51.93,51.97,107000.0,49.3799,49.4084,49.2661,49.304,107000.0
2010-11-03 15:30:00,51.96,52.0,51.86,51.94,114600.0,49.2945,49.3325,49.1997,49.2755,114600.0
2010-11-03 15:40:00,51.94,52.0,51.91,51.99,145700.0,49.2755,49.3325,49.2471,49.323,145700.0
2010-11-03 15:50:00,52.0,52.06,51.92,52.05,163000.0,49.3325,49.3894,49.2566,49.3799,163000.0
2010-11-04 09:30:00,52.61,52.73,52.27,52.35,131900.0,49.9112,50.025,49.5886,49.6645,131900.0
2010-11-04 09:40:00,52.38,52.6,52.29,52.6,148500.0,49.693,49.9017,49.6076,49.9017,148500.0
2010-11-04 09:50:00,52.6,52.66,52.39,52.4,55600.0,49.9017,49.9586,49.7025,49.712,55600.0
2010-11-04 10:00:00,52.41,52.45,52.25,52.26,45100.0,49.7214,49.7594,49.5696,49.5791,45100.0
2010-11-04 10:10:00,52.26,52.34,52.26,52.29,34000.0,49.5791,49.655,49.5791,49.6076,34000.0
2010-11-04 10:20:00,52.29,52.43,52.27,52.37,38400.0,49.6076,49.7404,49.5886,49.6835,38400.0
2010-11-04 10:30:00,52.38,52.38,52.29,52.29,78800.0,49.693,49.693,49.6076,49.6076,78800.0
2010-11-04 10:40:00,52.3,52.44,52.29,52.42,98900.0,49.6171,49.7499,49.6076,49.7309,98900.0
2010-11-04 10:50:00,52.43,52.61,52.42,52.6,51300.0,49.7404,49.9112,49.7309,49.9017,51300.0
2010-11-04 11:00:00,52.6,52.74,52.6,52.66,52500.0,49.9017,50.0345,49.9017,49.9586,52500.0
2010-11-04 11:10:00,52.66,52.66,52.52,52.56,24200.0,49.9586,49.9586,49.8258,49.8637,24200.0
2010-11-04 11:20:00,52.57,52.57,52.44,52.5,29300.0,49.8732,49.8732,49.7499,49.8068,29300.0
2010-11-04 11:30:00,52.5,52.6,52.5,52.54,34100.0,49.8068,49.9017,49.8068,49.8448,34100.0
2010-11-04 11:40:00,52.54,52.57,52.54,52.56,17200.0,49.8448,49.8732,49.8448,49.8637,17200.0
2010-11-04 11:50:00,52.56,52.58,52.49,52.53,23800.0,49.8637,49.8827,49.7973,49.8353,23800.0
2010-11-04 12:00:00,52.54,52.58,52.51,52.58,82300.0,49.8448,49.8827,49.8163,49.8827,82300.0
2010-11-04 12:10:00,52.57,52.61,52.55,52.58,44500.0,49.8732,49.9112,49.8543,49.8827,44500.0
2010-11-04 12:20:00,52.56,52.66,52.55,52.66,49300.0,49.8637,49.9586,49.8543,49.9586,49300.0
2010-11-04 12:30:00,52.65,52.8,52.65,52.78,54300.0,49.9491,50.0914,49.9491,50.0725,54300.0
2010-11-04 12:40:00,52.78,52.78,52.72,52.73,23400.0,50.0725,50.0725,50.0155,50.025,23400.0
2010-11-04 12:50:00,52.72,52.74,52.62,52.73,28200.0,50.0155,50.0345,49.9207,50.025,28200.0
2010-11-04 13:00:00,52.74,52.76,52.69,52.69,22500.0,50.0345,50.0535,49.9871,49.9871,22500.0
2010-11-04 13:10:00,52.69,52.71,52.65,52.65,19200.0,49.9871,50.006,49.9491,49.9491,19200.0
2010-11-04 13:20:00,52.65,52.66,52.59,52.61,55200.0,49.9491,49.9586,49.8922,49.9112,55200.0
2010-11-04 13:30:00,52.62,52.64,52.52,52.58,49900.0,49.9207,49.9396,49.8258,49.8827,49900.0
2010-11-04 13:40:00,52.59,52.61,52.52,52.56,26500.0,49.8922,49.9112,49.8258,49.8637,26500.0
2010-11-04 13:50:00,52.56,52.57,52.51,52.53,16800.0,49.8637,49.8732,49.8163,49.8353,16800.0
2010-11-04 14:00:00,52.53,52.58,52.51,52.52,31000.0,49.8353,49.8827,49.8163,49.8258,31000.0
2010-11-04 14:10:00,52.5,52.62,52.5,52.62,27900.0,49.8068,49.9207,49.8068,49.9207,27900.0
2010-11-04 14:20:00,52.62,52.62,52.53,52.54,26400.0,49.9207,49.9207,49.8353,49.8448,26400.0
2010-11-04 14:30:00,52.55,52.68,52.54,52.68,24100.0,49.8543,49.9776,49.8448,49.9776,24100.0
2010-11-04 14:40:00,52.67,52.69,52.58,52.63,36100.0,49.9681,49.9871,49.8827,49.9302,36100.0
2010-11-04 14:50:00,52.63,52.71,52.63,52.71,60800.0,49.9302,50.006,49.9302,50.006,60800.0
2010-11-04 15:00:00,52.71,52.78,52.7,52.77,72800.0,50.006,50.0725,49.9966,50.063,72800.0
2010-11-04 15:10:00,52.77,52.8,52.68,52.71,81400.0,50.063,50.0914,49.9776,50.006,81400.0
2010-11-04 15:20:00,52.71,52.83,52.68,52.81,89400.0,50.006,50.1199,49.9776,50.1009,89400.0
2010-11-04 15:30:00,52.81,52.81,52.66,52.77,166900.0,50.1009,50.1009,49.9586,50.063,166900.0
2010-11-04 15:40:00,52.76,52.88,52.76,52.82,136900.0,50.0535,50.1673,50.0535,50.1104,136900.0
2010-11-04 15:50:00,52.82,52.92,52.81,52.9,159600.0,50.1104,50.2053,50.1009,50.1863,159600.0
2010-11-05 09:30:00,52.75,53.05,52.75,52.96,107000.0,50.044,50.3286,50.044,50.2432,107000.0
2010-11-05 09:40:00,52.96,52.99,52.7,52.73,122900.0,50.2432,50.2717,49.9966,50.025,122900.0
2010-11-05 09:50:00,52.75,52.75,52.62,52.62,56600.0,50.044,50.044,49.9207,49.9207,56600.0
2010-11-05 10:00:00,52.62,52.66,52.48,52.59,55500.0,49.9207,49.9586,49.7878,49.8922,55500.0
2010-11-05 10:10:00,52.6,52.69,52.59,52.65,72000.0,49.9017,49.9871,49.8922,49.9491,72000.0
2010-11-05 10:20:00,52.67,52.69,52.63,52.65,63100.0,49.9681,49.9871,49.9302,49.9491,63100.0
2010-11-05 10:30:00,52.65,52.69,52.59,52.65,56800.0,49.9491,49.9871,49.8922,49.9491,56800.0
2010-11-05 10:40:00,52.65,52.67,52.55,52.55,114300.0,49.9491,49.9681,49.8543,49.8543,114300.0
2010-11-05 10:50:00,52.56,52.66,52.56,52.59,90700.0,49.8637,49.9586,49.8637,49.8922,90700.0
2010-11-05 11:00:00,52.59,52.66,52.57,52.6,87300.0,49.8922,49.9586,49.8732,49.9017,87300.0
2010-11-05 11:10:00,52.6,52.61,52.52,52.57,30700.0,49.9017,49.9112,49.8258,49.8732,30700.0
2010-11-05 11:20:00,52.57,52.61,52.49,52.5,117600.0,49.8732,49.9112,49.7973,49.8068,117600.0
2010-11-05 11:30:00,52.5,52.58,52.45,52.58,63900.0,49.8068,49.8827,49.7594,49.8827,63900.0
2010-11-05 11:40:00,52.58,52.61,52.52,52.56,58600.0,49.8827,49.9112,49.8258,49.8637,58600.0
2010-11-05 11:50:00,52.56,52.6,52.29,52.29,68500.0,49.8637,49.9017,49.6076,49.6076,68500.0
2010-11-05 12:00:00,52.29,52.29,52.09,52.12,182200.0,49.6076,49.6076,49.4179,49.4463,182200.0
2010-11-05 12:10:00,52.14,52.2,52.14,52.15,60800.0,49.4653,49.5222,49.4653,49.4748,60800.0
2010-11-05 12:20:00,52.15,52.26,52.11,52.22,40300.0,49.4748,49.5791,49.4368,49.5412,40300.0
2010-11-05 12:30:00,52.22,52.43,52.18,52.43,55600.0,49.5412,49.7404,49.5032,49.7404,55600.0
2010-11-05 12:40:00,52.43,52.43,52.27,52.3,61000.0,49.7404,49.7404,49.5886,49.6171,61000.0
2010-11-05 12:50:00,52.3,52.34,52.25,52.28,28200.0,49.6171,49.655,49.5696,49.5981,28200.0
2010-11-05 13:00:00,52.27,52.43,52.27,52.38,38700.0,49.5886,49.7404,49.5886,49.693,38700.0
2010-11-05 13:10:00,52.38,52.43,52.38,52.42,23400.0,49.693,49.7404,49.693,49.7309,23400.0
2010-11-05 13:20:00,52.42,52.47,52.42,52.44,21700.0,49.7309,49.7784,49.7309,49.7499,21700.0
2010-11-05 13:30:00,52.43,52.49,52.41,52.43,30000.0,49.7404,49.7973,49.7214,49.7404,30000.0
2010-11-05 13:40:00,52.44,52.48,52.41,52.43,32700.0,49.7499,49.7878,49.7214,49.7404,32700.0
2010-11-05 13:50:00,52.43,52.43,52.4,52.42,20200.0,49.7404,49.7404,49.712,49.7309,20200.0
2010-11-05 14:00:00,52.41,52.44,52.41,52.42,56900.0,49.7214,49.7499,49.7214,49.7309,56900.0
2010-11-05 14:10:00,52.41,52.41,52.24,52.24,28000.0,49.7214,49.7214,49.5602,49.5602,28000.0
2010-11-05 14:20:00,52.24,52.28,52.22,52.28,46000.0,49.5602,49.5981,49.5412,49.5981,46000.0
2010-11-05 14:30:00,52.28,52.33,52.24,52.26,65400.0,49.5981,49.6455,49.5602,49.5791,65400.0
2010-11-05 14:40:00,52.25,52.27,52.18,52.19,62300.0,49.5696,49.5886,49.5032,49.5127,62300.0
2010-11-05 14:50:00,52.2,52.22,52.16,52.19,54900.0,49.5222,49.5412,49.4843,49.5127,54900.0
2010-11-05 15:00:00,52.19,52.23,52.17,52.2,65200.0,49.5127,49.5507,49.4937,49.5222,65200.0
2010-11-05 15:10:00,52.21,52.24,52.18,52.21,66800.0,49.5317,49.5602,49.5032,49.5317,66800.0
2010-11-05 15:20:00,52.2,52.28,52.18,52.24,110800.0,49.5222,49.5981,49.5032,49.5602,110800.0
2010-11-05 15:30:00,52.24,52.24,52.16,52.16,118400.0,49.5602,49.5602,49.4843,49.4843,118400.0
2010-11-05 15:40:00,52.16,52.28,52.11,52.27,181500.0,49.4843,49.5981,49.4368,49.5886,181500.0
2010-11-05 15:50:00,52.28,52.37,52.28,52.36,214300.0,49.5981,49.6835,49.5981,49.674,214300.0
2010-11-08 09:30:00,52.26,52.29,52.11,52.16,45400.0,49.5791,49.6076,49.4368,49.4843,45400.0
2010-11-08 09:40:00,52.21,52.25,51.87,51.9,56100.0,49.5317,49.5696,49.2091,49.2376,56100.0
2010-11-08 09:50:00,51.9,51.93,51.81,51.9,53800.0,49.2376,49.2661,49.1522,49.2376,53800.0
2010-11-08 10:00:00,51.9,51.97,51.83,51.96,36200.0,49.2376,49.304,49.1712,49.2945,36200.0
2010-11-08 10:10:00,51.96,52.02,51.92,51.94,33500.0,49.2945,49.3514,49.2566,49.2755,33500.0
2010-11-08 10:20:00,51.95,52.0,51.83,51.91,36700.0,49.285,49.3325,49.1712,49.2471,36700.0
2010-11-08 10:30:00,51.92,52.0,51.9,51.97,36400.0,49.2566,49.3325,49.2376,49.304,36400.0
2010-11-08 10:40:00,51.97,51.99,51.89,51.95,29200.0,49.304,49.323,49.2281,49.285,29200.0
2010-11-08 10:50:00,51.96,51.99,51.83,51.85,37600.0,49.2945,49.323,49.1712,49.1902,37600.0
2010-11-08 11:00:00,51.85,52.01,51.82,51.99,43900.0,49.1902,49.342,49.1617,49.323,43900.0
2010-11-08 11:10:00,52.01,52.03,51.93,51.99,37500.0,49.342,49.3609,49.2661,49.323,37500.0
2010-11-08 11:20:00,51.98,52.02,51.86,51.91,39500.0,49.3135,49.3514,49.1997,49.2471,39500.0
2010-11-08 11:30:00,51.9,52.05,51.9,52.02,18000.0,49.2376,49.3799,49.2376,49.3514,18000.0
2010-11-08 11:40:00,52.01,52.02,51.93,52.0,24000.0,49.342,49.3514,49.2661,49.3325,24000.0
2010-11-08 11:50:00,52.0,52.14,51.97,52.09,34100.0,49.3325,49.4653,49.304,49.4179,34100.0
2010-11-08 12:00:00,52.09,52.24,52.08,52.09,39300.0,49.4179,49.5602,49.4084,49.4179,39300.0
2010-11-08 12:10:00,52.09,52.22,52.09,52.22,13400.0,49.4179,49.5412,49.4179,49.5412,13400.0
2010-11-08 12:20:00,52.21,52.27,52.19,52.22,17100.0,49.5317,49.5886,49.5127,49.5412,17100.0
2010-11-08 12:30:00,52.22,52.24,52.11,52.23,29500.0,49.5412,49.5602,49.4368,49.5507,29500.0
2010-11-08 12:40:00,52.22,52.23,52.14,52.15,16900.0,49.5412,49.5507,49.4653,49.4748,16900.0
2010-11-08 12:50:00,52.14,52.19,52.1,52.1,24100.0,49.4653,49.5127,49.4273,49.4273,24100.0
2010-11-08 13:00:00,52.11,52.13,52.07,52.1,28600.0,49.4368,49.4558,49.3989,49.4273,28600.0
2010-11-08 13:10:00,52.11,52.16,52.08,52.09,37300.0,49.4368,49.4843,49.4084,49.4179,37300.0
2010-11-08 13:20:00,52.09,52.14,52.06,52.06,30200.0,49.4179,49.4653,49.3894,49.3894,30200.0
2010-11-08 13:30:00,52.07,52.08,52.0,52.01,34600.0,49.3989,49.4084,49.3325,49.342,34600.0
2010-11-08 13:40:00,52.01,52.1,51.99,52.09,26500.0,49.342,49.4273,49.323,49.4179,26500.0
2010-11-08 13:50:00,52.1,52.11,52.06,52.09,24100.0,49.4273,49.4368,49.3894,49.4179,24100.0
2010-11-08 14:00:00,52.08,52.11,52.07,52.07,27700.0,49.4084,49.4368,49.3989,49.3989,27700.0
2010-11-08 14:10:00,52.08,52.12,52.0,52.04,95200.0,49.4084,49.4463,49.3325,49.3704,95200.0
2010-11-08 14:20:00,52.05,52.07,52.01,52.03,32000.0,49.3799,49.3989,49.342,49.3609,32000.0
2010-11-08 14:30:00,52.02,52.04,51.92,51.95,55500.0,49.3514,49.3704,49.2566,49.285,55500.0
2010-11-08 14:40:00,51.95,52.0,51.92,51.93,46500.0,49.285,49.3325,49.2566,49.2661,46500.0
2010-11-08 14:50:00,51.93,51.98,51.89,51.9,53700.0,49.2661,49.3135,49.2281,49.2376,53700.0
2010-11-08 15:00:00,51.91,52.02,51.91,51.98,48700.0,49.2471,49.3514,49.2471,49.3135,48700.0
2010-11-08 15:10:00,51.98,52.03,51.94,52.0,51600.0,49.3135,49.3609,49.2755,49.3325,51600.0
2010-11-08 15:20:00,52.01,52.02,51.98,52.0,84400.0,49.342,49.3514,49.3135,49.3325,84400.0
2010-11-08 15:30:00,51.99,52.02,51.9,51.92,81600.0,49.323,49.3514,49.2376,49.2566,81600.0
2010-11-08 15:40:00,51.92,52.03,51.89,51.97,142600.0,49.2566,49.3609,49.2281,49.304,142600.0
2010-11-08 15:50:00,51.97,52.01,51.87,51.99,126700.0,49.304,49.342,49.2091,49.323,126700.0
2010-11-09 09:30:00,52.01,52.06,51.71,51.73,58200.0,49.342,49.3894,49.0573,49.0763,58200.0
2010-11-09 09:40:00,51.74,51.9,51.73,51.9,22200.0,49.0858,49.2376,49.0763,49.2376,22200.0
2010-11-09 09:50:00,51.92,52.03,51.91,52.01,27100.0,49.2566,49.3609,49.2471,49.342,27100.0
2010-11-09 10:00:00,52.02,52.21,52.02,52.03,83800.0,49.3514,49.5317,49.3514,49.3609,83800.0
2010-11-09 10:10:00,52.04,52.12,52.01,52.07,28400.0,49.3704,49.4463,49.342,49.3989,28400.0
2010-11-09 10:20:00,52.08,52.11,52.04,52.07,59600.0,49.4084,49.4368,49.3704,49.3989,59600.0
2010-11-09 10:30:00,52.08,52.11,51.98,52.0,34300.0,49.4084,49.4368,49.3135,49.3325,34300.0
2010-11-09 10:40:00,52.0,52.0,51.91,51.91,46400.0,49.3325,49.3325,49.2471,49.2471,46400.0
2010-11-09 10:50:00,51.92,51.93,51.82,51.82,100600.0,49.2566,49.2661,49.1617,49.1617,100600.0
2010-11-09 11:00:00,51.82,51.87,51.77,51.78,69300.0,49.1617,49.2091,49.1143,49.1238,69300.0
2010-11-09 11:10:00,51.78,51.79,51.74,51.74,52900.0,49.1238,49.1332,49.0858,49.0858,52900.0
2010-11-09 11:20:00,51.74,51.79,51.73,51.76,65500.0,49.0858,49.1332,49.0763,49.1048,65500.0
2010-11-09 11:30:00,51.78,51.86,51.72,51.84,44100.0,49.1238,49.1997,49.0668,49.1807,44100.0
2010-11-09 11:40:00,51.83,51.85,51.79,51.84,36600.0,49.1712,49.1902,49.1332,49.1807,36600.0
2010-11-09 11:50:00,51.83,51.84,51.71,51.72,51000.0,49.1712,49.1807,49.0573,49.0668,51000.0
2010-11-09 12:00:00,51.72,51.83,51.7,51.82,22400.0,49.0668,49.1712,49.0479,49.1617,22400.0
2010-11-09 12:10:00,51.83,51.86,51.82,51.83,25200.0,49.1712,49.1997,49.1617,49.1712,25200.0
2010-11-09 12:20:00,51.84,51.85,51.74,51.74,43500.0,49.1807,49.1902,49.0858,49.0858,43500.0
2010-11-09 12:30:00,51.75,51.77,51.68,51.69,83600.0,49.0953,49.1143,49.0289,49.0384,83600.0
2010-11-09 12:40:00,51.7,51.76,51.68,51.69,47800.0,49.0479,49.1048,49.0289,49.0384,47800.0
2010-11-09 12:50:00,51.69,51.76,51.69,51.69,38000.0,49.0384,49.1048,49.0384,49.0384,38000.0
2010-11-09 13:00:00,51.7,51.76,51.7,51.74,43800.0,49.0479,49.1048,49.0479,49.0858,43800.0
2010-11-09 13:10:00,51.75,51.76,51.69,51.7,37700.0,49.0953,49.1048,49.0384,49.0479,37700.0
2010-11-09 13:20:00,51.7,51.71,51.63,51.66,33900.0,49.0479,49.0573,48.9815,49.0099,33900.0
2010-11-09 13:30:00,51.66,51.69,51.59,51.6,28400.0,49.0099,49.0384,48.9435,48.953,28400.0
2010-11-09 13:40:00,51.6,51.66,51.48,51.5,119100.0,48.953,49.0099,48.8391,48.8581,119100.0
2010-11-09 13:50:00,51.5,51.56,51.49,51.55,50300.0,48.8581,48.915,48.8486,48.9056,50300.0
2010-11-09 14:00:00,51.55,51.7,51.53,51.67,53400.0,48.9056,49.0479,48.8866,49.0194,53400.0
2010-11-09 14:10:00,51.66,51.71,51.57,51.58,53800.0,49.0099,49.0573,48.9245,48.934,53800.0
2010-11-09 14:20:00,51.59,51.66,51.58,51.6,94200.0,48.9435,49.0099,48.934,48.953,94200.0
2010-11-09 14:30:00,51.6,51.76,51.6,51.68,47600.0,48.953,49.1048,48.953,49.0289,47600.0
2010-11-09 14:40:00,51.68,51.71,51.62,51.63,61300.0,49.0289,49.0573,48.972,48.9815,61300.0
2010-11-09 14:50:00,51.63,51.63,51.56,51.58,101200.0,48.9815,48.9815,48.915,48.934,101200.0
2010-11-09 15:00:00,51.59,51.61,51.54,51.54,51700.0,48.9435,48.9625,48.8961,48.8961,51700.0
2010-11-09 15:10:00,51.54,51.57,51.49,51.5,72200.0,48.8961,48.9245,48.8486,48.8581,72200.0
2010-11-09 15:20:00,51.5,51.53,51.43,51.44,120200.0,48.8581,48.8866,48.7917,48.8012,120200.0
2010-11-09 15:30:00,51.44,51.46,51.27,51.31,223100.0,48.8012,48.8202,48.6399,48.6779,223100.0
2010-11-09 15:40:00,51.31,51.35,51.17,51.23,138200.0,48.6779,48.7158,48.545,48.602,138200.0
2010-11-09 15:50:00,51.23,51.4,51.19,51.37,233400.0,48.602,48.7632,48.564,48.7348,233400.0
2010-11-10 09:30:00,51.5,51.85,51.18,51.29,168500.0,48.8581,49.1902,48.5545,48.6589,168500.0
2010-11-10 09:40:00,51.27,51.5,51.18,51.26,49000.0,48.6399,48.8581,48.5545,48.6304,49000.0
2010-11-10 09:50:00,51.26,51.3,51.14,51.15,109000.0,48.6304,48.6684,48.5166,48.5261,109000.0
2010-11-10 10:00:00,51.15,51.22,51.01,51.19,111400.0,48.5261,48.5925,48.3933,48.564,111400.0
2010-11-10 10:10:00,51.2,51.25,51.13,51.19,139600.0,48.5735,48.6209,48.5071,48.564,139600.0
2010-11-10 10:20:00,51.18,51.23,51.11,51.18,63400.0,48.5545,48.602,48.4881,48.5545,63400.0
2010-11-10 10:30:00,51.19,51.29,51.12,51.28,74700.0,48.564,48.6589,48.4976,48.6494,74700.0
2010-11-10 10:40:00,51.28,51.37,51.19,51.22,58000.0,48.6494,48.7348,48.564,48.5925,58000.0
2010-11-10 10:50:00,51.22,51.26,51.18,51.21,53800.0,48.5925,48.6304,48.5545,48.583,53800.0
2010-11-10 11:00:00,51.21,51.26,51.18,51.23,110700.0,48.583,48.6304,48.5545,48.602,110700.0
2010-11-10 11:10:00,51.23,51.26,51.18,51.25,70300.0,48.602,48.6304,48.5545,48.6209,70300.0
2010-11-10 11:20:00,51.25,51.27,51.19,51.21,56800.0,48.6209,48.6399,48.564,48.583,56800.0
2010-11-10 11:30:00,51.22,51.35,51.19,51.34,155600.0,48.5925,48.7158,48.564,48.7063,155600.0
2010-11-10 11:40:00,51.33,51.61,51.31,51.61,277600.0,48.6968,48.9625,48.6779,48.9625,277600.0
2010-11-10 11:50:00,51.6,51.76,51.6,51.67,79800.0,48.953,49.1048,48.953,49.0194,79800.0
2010-11-10 12:00:00,51.67,51.91,51.67,51.91,120700.0,49.0194,49.2471,49.0194,49.2471,120700.0
2010-11-10 12:10:00,51.91,52.06,51.85,51.85,115500.0,49.2471,49.3894,49.1902,49.1902,115500.0
2010-11-10 12:20:00,51.86,51.86,51.72,51.79,90600.0,49.1997,49.1997,49.0668,49.1332,90600.0
2010-11-10 12:30:00,51.79,51.94,51.79,51.94,22900.0,49.1332,49.2755,49.1332,49.2755,22900.0
2010-11-10 12:40:00,51.94,51.94,51.86,51.86,54700.0,49.2755,49.2755,49.1997,49.1997,54700.0
2010-11-10 12:50:00,51.87,52.03,51.87,51.99,25200.0,49.2091,49.3609,49.2091,49.323,25200.0
2010-11-10 13:00:00,51.99,52.03,51.97,52.01,66200.0,49.323,49.3609,49.304,49.342,66200.0
2010-11-10 13:10:00,52.01,52.19,51.98,52.18,48100.0,49.342,49.5127,49.3135,49.5032,48100.0
2010-11-10 13:20:00,52.19,52.26,52.11,52.11,55300.0,49.5127,49.5791,49.4368,49.4368,55300.0
2010-11-10 13:30:00,52.12,52.21,52.05,52.07,71800.0,49.4463,49.5317,49.3799,49.3989,71800.0
2010-11-10 13:40:00,52.06,52.13,52.0,52.0,73800.0,49.3894,49.4558,49.3325,49.3325,73800.0
2010-11-10 13:50:00,51.99,52.02,51.96,51.97,81800.0,49.323,49.3514,49.2945,49.304,81800.0
2010-11-10 14:00:00,51.97,52.08,51.97,52.01,84700.0,49.304,49.4084,49.304,49.342,84700.0
2010-11-10 14:10:00,52.01,52.1,51.96,52.03,77800.0,49.342,49.4273,49.2945,49.3609,77800.0
2010-11-10 14:20:00,52.04,52.14,51.98,52.13,52500.0,49.3704,49.4653,49.3135,49.4558,52500.0
2010-11-10 14:30:00,52.13,52.14,52.02,52.12,32100.0,49.4558,49.4653,49.3514,49.4463,32100.0
2010-11-10 14:40:00,52.11,52.17,52.06,52.11,39300.0,49.4368,49.4937,49.3894,49.4368,39300.0
2010-11-10 14:50:00,52.12,52.19,52.06,52.18,121300.0,49.4463,49.5127,49.3894,49.5032,121300.0
2010-11-10 15:00:00,52.19,52.2,51.95,52.01,139600.0,49.5127,49.5222,49.285,49.342,139600.0
2010-11-10 15:10:00,52.0,52.04,51.95,52.03,117800.0,49.3325,49.3704,49.285,49.3609,117800.0
2010-11-10 15:20:00,52.02,52.22,52.0,52.2,93300.0,49.3514,49.5412,49.3325,49.5222,93300.0
2010-11-10 15:30:00,52.19,52.31,52.15,52.29,134900.0,49.5127,49.6266,49.4748,49.6076,134900.0
2010-11-10 15:40:00,52.28,52.4,52.28,52.39,138000.0,49.5981,49.712,49.5981,49.7025,138000.0
2010-11-10 15:50:00,52.38,52.41,52.29,52.39,189300.0,49.693,49.7214,49.6076,49.7025,189300.0
2010-11-11 09:30:00,51.64,52.03,51.64,51.85,57000.0,48.9909,49.3609,48.9909,49.1902,57000.0
2010-11-11 09:40:00,51.85,51.85,51.65,51.82,41500.0,49.1902,49.1902,49.0004,49.1617,41500.0
2010-11-11 09:50:00,51.81,51.97,51.77,51.92,40300.0,49.1522,49.304,49.1143,49.2566,40300.0
2010-11-11 10:00:00,51.91,52.03,51.83,52.03,65200.0,49.2471,49.3609,49.1712,49.3609,65200.0
2010-11-11 10:10:00,52.04,52.2,52.02,52.2,42600.0,49.3704,49.5222,49.3514,49.5222,42600.0
2010-11-11 10:20:00,52.2,52.2,52.09,52.12,35000.0,49.5222,49.5222,49.4179,49.4463,35000.0
2010-11-11 10:30:00,52.12,52.12,51.91,51.99,30600.0,49.4463,49.4463,49.2471,49.323,30600.0
2010-11-11 10:40:00,51.99,52.12,51.93,52.06,33900.0,49.323,49.4463,49.2661,49.3894,33900.0
2010-11-11 10:50:00,52.06,52.15,52.01,52.02,47900.0,49.3894,49.4748,49.342,49.3514,47900.0
2010-11-11 11:00:00,52.03,52.21,52.02,52.05,40000.0,49.3609,49.5317,49.3514,49.3799,40000.0
2010-11-11 11:10:00,52.03,52.2,52.03,52.2,29300.0,49.3609,49.5222,49.3609,49.5222,29300.0
2010-11-11 11:20:00,52.21,52.21,52.01,52.09,35900.0,49.5317,49.5317,49.342,49.4179,35900.0
2010-11-11 11:30:00,52.08,52.17,52.05,52.14,51100.0,49.4084,49.4937,49.3799,49.4653,51100.0
2010-11-11 11:40:00,52.15,52.18,52.06,52.17,28800.0,49.4748,49.5032,49.3894,49.4937,28800.0
2010-11-11 11:50:00,52.16,52.23,52.12,52.16,18400.0,49.4843,49.5507,49.4463,49.4843,18400.0
2010-11-11 12:00:00,52.14,52.25,52.12,52.16,18400.0,49.4653,49.5696,49.4463,49.4843,18400.0
2010-11-11 12:10:00,52.16,52.26,52.16,52.21,18800.0,49.4843,49.5791,49.4843,49.5317,18800.0
2010-11-11 12:20:00,52.19,52.2,52.13,52.16,19700.0,49.5127,49.5222,49.4558,49.4843,19700.0
2010-11-11 12:30:00,52.17,52.23,52.11,52.15,28200.0,49.4937,49.5507,49.4368,49.4748,28200.0
2010-11-11 12:40:00,52.16,52.19,52.12,52.12,21500.0,49.4843,49.5127,49.4463,49.4463,21500.0
2010-11-11 12:50:00,52.13,52.17,52.08,52.12,39000.0,49.4558,49.4937,49.4084,49.4463,39000.0
2010-11-11 13:00:00,52.13,52.16,52.05,52.14,46400.0,49.4558,49.4843,49.3799,49.4653,46400.0
2010-11-11 13:10:00,52.16,52.31,52.15,52.29,35400.0,49.4843,49.6266,49.4748,49.6076,35400.0
2010-11-11 13:20:00,52.29,52.32,52.23,52.26,34000.0,49.6076,49.6361,49.5507,49.5791,34000.0
2010-11-11 13:30:00,52.26,52.37,52.25,52.33,46300.0,49.5791,49.6835,49.5696,49.6455,46300.0
2010-11-11 13:40:00,52.33,52.45,52.33,52.35,33400.0,49.6455,49.7594,49.6455,49.6645,33400.0
2010-11-11 13:50:00,52.37,52.45,52.37,52.41,42000.0,49.6835,49.7594,49.6835,49.7214,42000.0
2010-11-11 14:00:00,52.42,52.43,52.35,52.36,32900.0,49.7309,49.7404,49.6645,49.674,32900.0
2010-11-11 14:10:00,52.36,52.53,52.36,52.53,48800.0,49.674,49.8353,49.674,49.8353,48800.0
2010-11-11 14:20:00,52.53,52.55,52.39,52.39,53600.0,49.8353,49.8543,49.7025,49.7025,53600.0
2010-11-11 14:30:00,52.4,52.45,52.36,52.37,34200.0,49.712,49.7594,49.674,49.6835,34200.0
2010-11-11 14:40:00,52.37,52.39,52.32,52.36,38700.0,49.6835,49.7025,49.6361,49.674,38700.0
2010-11-11 14:50:00,52.36,52.36,52.29,52.35,26100.0,49.674,49.674,49.6076,49.6645,26100.0
2010-11-11 15:00:00,52.35,52.37,52.28,52.35,26000.0,49.6645,49.6835,49.5981,49.6645,26000.0
2010-11-11 15:10:00,52.35,52.43,52.34,52.39,38000.0,49.6645,49.7404,49.655,49.7025,38000.0
2010-11-11 15:20:00,52.39,52.42,52.3,52.37,46400.0,49.7025,49.7309,49.6171,49.6835,46400.0
2010-11-11 15:30:00,52.38,52.44,52.29,52.37,85000.0,49.693,49.7499,49.6076,49.6835,85000.0
2010-11-11 15:40:00,52.37,52.52,52.36,52.49,141100.0,49.6835,49.8258,49.674,49.7973,141100.0
2010-11-11 15:50:00,52.48,52.57,52.4,52.56,224400.0,49.7878,49.8732,49.712,49.8637,224400.0
2010-11-12 09:30:00,51.89,52.34,51.69,52.2,114200.0,49.2281,49.655,49.0384,49.5222,114200.0
2010-11-12 09:40:00,52.18,52.44,52.16,52.43,70200.0,49.5032,49.7499,49.4843,49.7404,70200.0
2010-11-12 09:50:00,52.43,52.67,52.43,52.54,79500.0,49.7404,49.9681,49.7404,49.8448,79500.0
2010-11-12 10:00:00,52.55,52.57,52.33,52.33,59900.0,49.8543,49.8732,49.6455,49.6455,59900.0
2010-11-12 10:10:00,52.33,52.55,52.31,52.47,60000.0,49.6455,49.8543,49.6266,49.7784,60000.0
2010-11-12 10:20:00,52.46,52.48,52.25,52.27,60500.0,49.7689,49.7878,49.5696,49.5886,60500.0
2010-11-12 10:30:00,52.26,52.31,52.04,52.24,82600.0,49.5791,49.6266,49.3704,49.5602,82600.0
2010-11-12 10:40:00,52.24,52.26,52.01,52.06,47700.0,49.5602,49.5791,49.342,49.3894,47700.0
2010-11-12 10:50:00,52.05,52.08,51.99,52.0,52000.0,49.3799,49.4084,49.323,49.3325,52000.0
2010-11-12 11:00:00,52.0,52.08,52.0,52.02,46000.0,49.3325,49.4084,49.3325,49.3514,46000.0
2010-11-12 11:10:00,52.02,52.07,51.92,52.06,39100.0,49.3514,49.3989,49.2566,49.3894,39100.0
2010-11-12 11:20:00,52.06,52.29,52.02,52.29,25400.0,49.3894,49.6076,49.3514,49.6076,25400.0
2010-11-12 11:30:00,52.28,52.29,52.23,52.25,30000.0,49.5981,49.6076,49.5507,49.5696,30000.0
2010-11-12 11:40:00,52.24,52.24,52.11,52.19,36900.0,49.5602,49.5602,49.4368,49.5127,36900.0
2010-11-12 11:50:00,52.19,52.22,52.07,52.22,33700.0,49.5127,49.5412,49.3989,49.5412,33700.0
2010-11-12 12:00:00,52.22,52.22,52.03,52.05,57800.0,49.5412,49.5412,49.3609,49.3799,57800.0
2010-11-12 12:10:00,52.06,52.17,51.99,51.99,35700.0,49.3894,49.4937,49.323,49.323,35700.0
2010-11-12 12:20:00,52.0,52.01,51.92,51.93,39600.0,49.3325,49.342,49.2566,49.2661,39600.0
2010-11-12 12:30:00,51.93,52.01,51.84,51.99,41100.0,49.2661,49.342,49.1807,49.323,41100.0
2010-11-12 12:40:00,51.99,52.0,51.83,51.84,61900.0,49.323,49.3325,49.1712,49.1807,61900.0
2010-11-12 12:50:00,51.85,51.88,51.78,51.86,34400.0,49.1902,49.2186,49.1238,49.1997,34400.0
2010-11-12 13:00:00,51.87,51.91,51.8,51.84,26800.0,49.2091,49.2471,49.1427,49.1807,26800.0
2010-11-12 13:10:00,51.85,51.94,51.84,51.87,17300.0,49.1902,49.2755,49.1807,49.2091,17300.0
2010-11-12 13:20:00,51.89,51.95,51.83,51.9,34500.0,49.2281,49.285,49.1712,49.2376,34500.0
2010-11-12 13:30:00,51.9,51.95,51.85,51.93,24800.0,49.2376,49.285,49.1902,49.2661,24800.0
2010-11-12 13:40:00,51.93,52.11,51.93,52.08,94500.0,49.2661,49.4368,49.2661,49.4084,94500.0
2010-11-12 13:50:00,52.08,52.09,52.05,52.07,36100.0,49.4084,49.4179,49.3799,49.3989,36100.0
2010-11-12 14:00:00,52.06,52.1,52.02,52.08,59000.0,49.3894,49.4273,49.3514,49.4084,59000.0
2010-11-12 14:10:00,52.08,52.24,52.08,52.24,53100.0,49.4084,49.5602,49.4084,49.5602,53100.0
2010-11-12 14:20:00,52.24,52.24,52.08,52.12,21300.0,49.5602,49.5602,49.4084,49.4463,21300.0
2010-11-12 14:30:00,52.11,52.12,52.0,52.0,69300.0,49.4368,49.4463,49.3325,49.3325,69300.0
2010-11-12 14:40:00,51.99,52.08,51.91,52.08,36000.0,49.323,49.4084,49.2471,49.4084,36000.0
2010-11-12 14:50:00,52.08,52.15,51.99,52.03,38600.0,49.4084,49.4748,49.323,49.3609,38600.0
2010-11-12 15:00:00,52.02,52.18,51.99,52.16,52300.0,49.3514,49.5032,49.323,49.4843,52300.0
2010-11-12 15:10:00,52.16,52.28,52.14,52.27,63400.0,49.4843,49.5981,49.4653,49.5886,63400.0
2010-11-12 15:20:00,52.27,52.31,52.18,52.25,79500.0,49.5886,49.6266,49.5032,49.5696,79500.0
2010-11-12 15:30:00,52.24,52.33,52.19,52.24,97400.0,49.5602,49.6455,49.5127,49.5602,97400.0
2010-11-12 15:40:00,52.24,52.24,52.16,52.22,95100.0,49.5602,49.5602,49.4843,49.5412,95100.0
2010-11-12 15:50:00,52.22,52.25,52.13,52.22,132200.0,49.5412,49.5696,49.4558,49.5412,132200.0
2010-11-15 09:30:00,52.27,52.28,52.0,52.05,52200.0,49.5886,49.5981,49.3325,49.3799,52200.0
2010-11-15 09:40:00,52.04,52.07,51.9,51.93,50600.0,49.3704,49.3989,49.2376,49.2661,50600.0
2010-11-15 09:50:00,51.93,52.11,51.89,51.96,48200.0,49.2661,49.4368,49.2281,49.2945,48200.0
2010-11-15 10:00:00,51.95,51.98,51.86,51.88,41200.0,49.285,49.3135,49.1997,49.2186,41200.0
2010-11-15 10:10:00,51.88,52.07,51.85,52.06,22600.0,49.2186,49.3989,49.1902,49.3894,22600.0
2010-11-15 10:20:00,52.06,52.09,51.94,51.97,16500.0,49.3894,49.4179,49.2755,49.304,16500.0
2010-11-15 10:30:00,51.98,52.04,51.95,51.99,35100.0,49.3135,49.3704,49.285,49.323,35100.0
2010-11-15 10:40:00,52.0,52.01,51.88,51.91,85700.0,49.3325,49.342,49.2186,49.2471,85700.0
2010-11-15 10:50:00,51.91,51.93,51.78,51.81,41500.0,49.2471,49.2661,49.1238,49.1522,41500.0
2010-11-15 11:00:00,51.82,51.85,51.72,51.75,49900.0,49.1617,49.1902,49.0668,49.0953,49900.0
2010-11-15 11:10:00,51.76,51.86,51.75,51.84,31300.0,49.1048,49.1997,49.0953,49.1807,31300.0
2010-11-15 11:20:00,51.84,51.86,51.8,51.82,30900.0,49.1807,49.1997,49.1427,49.1617,30900.0
2010-11-15 11:30:00,51.83,51.89,51.83,51.85,62800.0,49.1712,49.2281,49.1712,49.1902,62800.0
2010-11-15 11:40:00,51.86,51.97,51.85,51.93,54400.0,49.1997,49.304,49.1902,49.2661,54400.0
2010-11-15 11:50:00,51.93,51.96,51.88,51.92,19600.0,49.2661,49.2945,49.2186,49.2566,19600.0
2010-11-15 12:00:00,51.92,51.97,51.92,51.93,43800.0,49.2566,49.304,49.2566,49.2661,43800.0
2010-11-15 12:10:00,51.94,51.99,51.88,51.94,72300.0,49.2755,49.323,49.2186,49.2755,72300.0
2010-11-15 12:20:00,51.94,51.96,51.85,51.93,31100.0,49.2755,49.2945,49.1902,49.2661,31100.0
2010-11-15 12:30:00,51.92,51.93,51.87,51.9,39800.0,49.2566,49.2661,49.2091,49.2376,39800.0
2010-11-15 12:40:00,51.9,51.9,51.88,51.89,28300.0,49.2376,49.2376,49.2186,49.2281,28300.0
2010-11-15 12:50:00,51.89,51.91,51.87,51.9,25800.0,49.2281,49.2471,49.2091,49.2376,25800.0
2010-11-15 13:00:00,51.89,51.89,51.78,51.86,31600.0,49.2281,49.2281,49.1238,49.1997,31600.0
2010-11-15 13:10:00,51.86,51.88,51.84,51.85,23900.0,49.1997,49.2186,49.1807,49.1902,23900.0
2010-11-15 13:20:00,51.85,51.85,51.8,51.81,57800.0,49.1902,49.1902,49.1427,49.1522,57800.0
2010-11-15 13:30:00,51.81,51.83,51.78,51.8,54500.0,49.1522,49.1712,49.1238,49.1427,54500.0
2010-11-15 13:40:00,51.8,51.87,51.8,51.84,53400.0,49.1427,49.2091,49.1427,49.1807,53400.0
2010-11-15 13:50:00,51.83,51.88,51.81,51.86,38600.0,49.1712,49.2186,49.1522,49.1997,38600.0
2010-11-15 14:00:00,51.85,51.9,51.8,51.81,44700.0,49.1902,49.2376,49.1427,49.1522,44700.0
2010-11-15 14:10:00,51.82,51.82,51.69,51.71,38700.0,49.1617,49.1617,49.0384,49.0573,38700.0
2010-11-15 14:20:00,51.7,51.77,51.68,51.69,34100.0,49.0479,49.1143,49.0289,49.0384,34100.0
2010-11-15 14:30:00,51.69,51.71,51.59,51.65,60700.0,49.0384,49.0573,48.9435,49.0004,60700.0
2010-11-15 14:40:00,51.65,51.69,51.63,51.65,61800.0,49.0004,49.0384,48.9815,49.0004,61800.0
2010-11-15 14:50:00,51.65,51.7,51.63,51.63,49400.0,49.0004,49.0479,48.9815,48.9815,49400.0
2010-11-15 15:00:00,51.64,51.67,51.58,51.62,67400.0,48.9909,49.0194,48.934,48.972,67400.0
2010-11-15 15:10:00,51.63,51.65,51.48,51.52,128800.0,48.9815,49.0004,48.8391,48.8771,128800.0
2010-11-15 15:20:00,51.52,51.53,51.34,51.36,138300.0,48.8771,48.8866,48.7063,48.7253,138300.0
2010-11-15 15:30:00,51.37,51.4,51.29,51.4,162700.0,48.7348,48.7632,48.6589,48.7632,162700.0
2010-11-15 15:40:00,51.4,51.49,51.36,51.36,188000.0,48.7632,48.8486,48.7253,48.7253,188000.0
2010-11-15 15:50:00,51.37,51.39,51.33,51.35,296800.0,48.7348,48.7538,48.6968,48.7158,296800.0
2010-11-16 09:30:00,50.99,51.16,50.72,50.94,86600.0,48.3743,48.5356,48.1181,48.3268,86600.0
2010-11-16 09:40:00,50.94,51.03,50.84,50.87,76900.0,48.3268,48.4122,48.232,48.2604,76900.0
2010-11-16 09:50:00,50.87,50.93,50.71,50.81,75500.0,48.2604,48.3174,48.1086,48.2035,75500.0
2010-11-16 10:00:00,50.8,51.0,50.74,51.0,80300.0,48.194,48.3838,48.1371,48.3838,80300.0
2010-11-16 10:10:00,51.0,51.0,50.89,50.92,79200.0,48.3838,48.3838,48.2794,48.3079,79200.0
2010-11-16 10:20:00,50.92,51.0,50.83,50.95,61200.0,48.3079,48.3838,48.2225,48.3363,61200.0
2010-11-16 10:30:00,50.95,50.95,50.69,50.74,111400.0,48.3363,48.3363,48.0897,48.1371,111400.0
2010-11-16 10:40:00,50.74,50.81,50.64,50.81,84300.0,48.1371,48.2035,48.0422,48.2035,84300.0
2010-11-16 10:50:00,50.81,50.82,50.63,50.77,48300.0,48.2035,48.213,48.0327,48.1656,48300.0
2010-11-16 11:00:00,50.77,50.78,50.54,50.54,66600.0,48.1656,48.1751,47.9474,47.9474,66600.0
2010-11-16 11:10:00,50.54,50.63,50.36,50.39,129500.0,47.9474,48.0327,47.7766,47.8051,129500.0
2010-11-16 11:20:00,50.38,50.45,50.33,50.35,72300.0,47.7956,47.862,47.7481,47.7671,72300.0
2010-11-16 11:30:00,50.34,50.55,50.34,50.54,61400.0,47.7576,47.9569,47.7576,47.9474,61400.0
2010-11-16 11:40:00,50.53,50.54,50.23,50.38,66100.0,47.9379,47.9474,47.6533,47.7956,66100.0
2010-11-16 11:50:00,50.39,50.49,50.33,50.48,24700.0,47.8051,47.8999,47.7481,47.8904,24700.0
2010-11-16 12:00:00,50.49,50.57,50.48,50.54,37300.0,47.8999,47.9758,47.8904,47.9474,37300.0
2010-11-16 12:10:00,50.54,50.59,50.41,50.47,33800.0,47.9474,47.9948,47.824,47.881,33800.0
2010-11-16 12:20:00,50.47,50.53,50.35,50.36,78900.0,47.881,47.9379,47.7671,47.7766,78900.0
2010-11-16 12:30:00,50.37,50.42,50.23,50.3,112700.0,47.7861,47.8335,47.6533,47.7197,112700.0
2010-11-16 12:40:00,50.3,50.31,50.19,50.23,63000.0,47.7197,47.7292,47.6153,47.6533,63000.0
2010-11-16 12:50:00,50.24,50.32,50.18,50.32,50800.0,47.6628,47.7387,47.6058,47.7387,50800.0
2010-11-16 13:00:00,50.33,50.34,50.25,50.31,53500.0,47.7481,47.7576,47.6722,47.7292,53500.0
2010-11-16 13:10:00,50.31,50.36,50.24,50.31,71100.0,47.7292,47.7766,47.6628,47.7292,71100.0
2010-11-16 13:20:00,50.31,50.36,50.26,50.34,28600.0,47.7292,47.7766,47.6817,47.7576,28600.0
2010-11-16 13:30:00,50.34,50.36,50.26,50.31,34700.0,47.7576,47.7766,47.6817,47.7292,34700.0
2010-11-16 13:40:00,50.31,50.35,50.27,50.33,32500.0,47.7292,47.7671,47.6912,47.7481,32500.0
2010-11-16 13:50:00,50.33,50.44,50.33,50.38,31100.0,47.7481,47.8525,47.7481,47.7956,31100.0
2010-11-16 14:00:00,50.39,50.44,50.34,50.36,39500.0,47.8051,47.8525,47.7576,47.7766,39500.0
2010-11-16 14:10:00,50.36,50.41,50.3,50.31,49300.0,47.7766,47.824,47.7197,47.7292,49300.0
2010-11-16 14:20:00,50.31,50.38,50.26,50.28,59600.0,47.7292,47.7956,47.6817,47.7007,59600.0
2010-11-16 14:30:00,50.3,50.3,50.2,50.21,56300.0,47.7197,47.7197,47.6248,47.6343,56300.0
2010-11-16 14:40:00,50.21,50.28,50.14,50.22,34200.0,47.6343,47.7007,47.5679,47.6438,34200.0
2010-11-16 14:50:00,50.22,50.31,50.19,50.26,55800.0,47.6438,47.7292,47.6153,47.6817,55800.0
2010-11-16 15:00:00,50.27,50.34,50.25,50.32,58100.0,47.6912,47.7576,47.6722,47.7387,58100.0
2010-11-16 15:10:00,50.32,50.33,50.09,50.17,108200.0,47.7387,47.7481,47.5205,47.5963,108200.0
2010-11-16 15:20:00,50.16,50.2,50.1,50.13,90500.0,47.5869,47.6248,47.5299,47.5584,90500.0
2010-11-16 15:30:00,50.13,50.27,50.13,50.15,153100.0,47.5584,47.6912,47.5584,47.5774,153100.0
2010-11-16 15:40:00,50.16,50.25,50.16,50.23,166300.0,47.5869,47.6722,47.5869,47.6533,166300.0
2010-11-16 15:50:00,50.23,50.32,50.18,50.29,297100.0,47.6533,47.7387,47.6058,47.7102,297100.0
2010-11-17 09:30:00,50.39,50.58,50.25,50.25,43100.0,47.8051,47.9853,47.6722,47.6722,43100.0
2010-11-17 09:40:00,50.28,50.52,50.27,50.38,70000.0,47.7007,47.9284,47.6912,47.7956,70000.0
2010-11-17 09:50:00,50.4,50.75,50.4,50.69,68500.0,47.8145,48.1466,47.8145,48.0897,68500.0
2010-11-17 10:00:00,50.68,50.89,50.67,50.89,44500.0,48.0802,48.2794,48.0707,48.2794,44500.0
2010-11-17 10:10:00,50.88,50.91,50.77,50.83,27200.0,48.2699,48.2984,48.1656,48.2225,27200.0
2010-11-17 10:20:00,50.84,50.94,50.83,50.94,25700.0,48.232,48.3268,48.2225,48.3268,25700.0
2010-11-17 10:30:00,50.94,50.97,50.65,50.72,39900.0,48.3268,48.3553,48.0517,48.1181,39900.0
2010-11-17 10:40:00,50.71,50.75,50.65,50.68,68300.0,48.1086,48.1466,48.0517,48.0802,68300.0
2010-11-17 10:50:00,50.7,50.72,50.55,50.58,62700.0,48.0992,48.1181,47.9569,47.9853,62700.0
2010-11-17 11:00:00,50.57,50.65,50.48,50.56,32200.0,47.9758,48.0517,47.8904,47.9663,32200.0
2010-11-17 11:10:00,50.57,50.75,50.56,50.72,37500.0,47.9758,48.1466,47.9663,48.1181,37500.0
2010-11-17 11:20:00,50.72,50.72,50.65,50.68,29600.0,48.1181,48.1181,48.0517,48.0802,29600.0
2010-11-17 11:30:00,50.68,50.74,50.65,50.68,24400.0,48.0802,48.1371,48.0517,48.0802,24400.0
2010-11-17 11:40:00,50.68,50.7,50.51,50.54,52100.0,48.0802,48.0992,47.9189,47.9474,52100.0
2010-11-17 11:50:00,50.53,50.63,50.53,50.56,67200.0,47.9379,48.0327,47.9379,47.9663,67200.0
2010-11-17 12:00:00,50.57,50.67,50.55,50.56,40800.0,47.9758,48.0707,47.9569,47.9663,40800.0
2010-11-17 12:10:00,50.57,50.65,50.57,50.64,30200.0,47.9758,48.0517,47.9758,48.0422,30200.0
2010-11-17 12:20:00,50.64,50.65,50.58,50.6,27300.0,48.0422,48.0517,47.9853,48.0043,27300.0
2010-11-17 12:30:00,50.6,50.64,50.6,50.61,38400.0,48.0043,48.0422,48.0043,48.0138,38400.0
2010-11-17 12:40:00,50.61,50.64,50.57,50.61,49300.0,48.0138,48.0422,47.9758,48.0138,49300.0
2010-11-17 12:50:00,50.62,50.65,50.56,50.56,23300.0,48.0233,48.0517,47.9663,47.9663,23300.0
2010-11-17 13:00:00,50.56,50.64,50.54,50.62,30600.0,47.9663,48.0422,47.9474,48.0233,30600.0
2010-11-17 13:10:00,50.62,50.65,50.57,50.62,58500.0,48.0233,48.0517,47.9758,48.0233,58500.0
2010-11-17 13:20:00,50.62,50.7,50.62,50.68,21200.0,48.0233,48.0992,48.0233,48.0802,21200.0
2010-11-17 13:30:00,50.68,50.71,50.65,50.67,25300.0,48.0802,48.1086,48.0517,48.0707,25300.0
2010-11-17 13:40:00,50.67,50.67,50.52,50.54,47600.0,48.0707,48.0707,47.9284,47.9474,47600.0
2010-11-17 13:50:00,50.55,50.65,50.53,50.63,24800.0,47.9569,48.0517,47.9379,48.0327,24800.0
2010-11-17 14:00:00,50.63,50.71,50.6,50.61,36600.0,48.0327,48.1086,48.0043,48.0138,36600.0
2010-11-17 14:10:00,50.62,50.64,50.58,50.59,27700.0,48.0233,48.0422,47.9853,47.9948,27700.0
2010-11-17 14:20:00,50.59,50.6,50.53,50.57,58200.0,47.9948,48.0043,47.9379,47.9758,58200.0
2010-11-17 14:30:00,50.58,50.68,50.56,50.66,32500.0,47.9853,48.0802,47.9663,48.0612,32500.0
2010-11-17 14:40:00,50.65,50.67,50.61,50.61,34100.0,48.0517,48.0707,48.0138,48.0138,34100.0
2010-11-17 14:50:00,50.61,50.61,50.47,50.54,71700.0,48.0138,48.0138,47.881,47.9474,71700.0
2010-11-17 15:00:00,50.53,50.57,50.44,50.45,55400.0,47.9379,47.9758,47.8525,47.862,55400.0
2010-11-17 15:10:00,50.44,50.48,50.41,50.48,60400.0,47.8525,47.8904,47.824,47.8904,60400.0
2010-11-17 15:20:00,50.48,50.52,50.32,50.33,71500.0,47.8904,47.9284,47.7387,47.7481,71500.0
2010-11-17 15:30:00,50.34,50.44,50.34,50.44,79000.0,47.7576,47.8525,47.7576,47.8525,79000.0
2010-11-17 15:40:00,50.45,50.51,50.4,50.48,135900.0,47.862,47.9189,47.8145,47.8904,135900.0
2010-11-17 15:50:00,50.49,50.5,50.42,50.5,157400.0,47.8999,47.9094,47.8335,47.9094,157400.0
2010-11-18 09:30:00,50.87,51.18,50.82,51.05,56500.0,48.2604,48.5545,48.213,48.4312,56500.0
2010-11-18 09:40:00,51.09,51.18,51.07,51.15,40400.0,48.4692,48.5545,48.4502,48.5261,40400.0
2010-11-18 09:50:00,51.14,51.18,51.1,51.16,127300.0,48.5166,48.5545,48.4786,48.5356,127300.0
2010-11-18 10:00:00,51.2,51.31,51.1,51.28,214300.0,48.5735,48.6779,48.4786,48.6494,214300.0
2010-11-18 10:10:00,51.28,51.36,51.25,51.31,68800.0,48.6494,48.7253,48.6209,48.6779,68800.0
2010-11-18 10:20:00,51.33,51.45,51.29,51.42,75700.0,48.6968,48.8107,48.6589,48.7822,75700.0
2010-11-18 10:30:00,51.41,51.56,51.31,51.54,72100.0,48.7727,48.915,48.6779,48.8961,72100.0
2010-11-18 10:40:00,51.55,51.55,51.39,51.43,39000.0,48.9056,48.9056,48.7538,48.7917,39000.0
2010-11-18 10:50:00,51.43,51.48,51.39,51.46,47500.0,48.7917,48.8391,48.7538,48.8202,47500.0
2010-11-18 11:00:00,51.46,51.52,51.45,51.46,66000.0,48.8202,48.8771,48.8107,48.8202,66000.0
2010-11-18 11:10:00,51.46,51.5,51.38,51.4,60100.0,48.8202,48.8581,48.7443,48.7632,60100.0
2010-11-18 11:20:00,51.39,51.46,51.38,51.46,27700.0,48.7538,48.8202,48.7443,48.8202,27700.0
2010-11-18 11:30:00,51.48,51.5,51.33,51.35,41500.0,48.8391,48.8581,48.6968,48.7158,41500.0
2010-11-18 11:40:00,51.34,51.39,51.24,51.39,36600.0,48.7063,48.7538,48.6115,48.7538,36600.0
2010-11-18 11:50:00,51.38,51.44,51.36,51.4,17200.0,48.7443,48.8012,48.7253,48.7632,17200.0
2010-11-18 12:00:00,51.4,51.55,51.4,51.53,17800.0,48.7632,48.9056,48.7632,48.8866,17800.0
2010-11-18 12:10:00,51.53,51.54,51.45,51.49,15000.0,48.8866,48.8961,48.8107,48.8486,15000.0
2010-11-18 12:20:00,51.5,51.56,51.48,51.49,23100.0,48.8581,48.915,48.8391,48.8486,23100.0
2010-11-18 12:30:00,51.49,51.55,51.49,51.54,21600.0,48.8486,48.9056,48.8486,48.8961,21600.0
2010-11-18 12:40:00,51.54,51.56,51.46,51.56,43700.0,48.8961,48.915,48.8202,48.915,43700.0
2010-11-18 12:50:00,51.56,51.64,51.51,51.51,41100.0,48.915,48.9909,48.8676,48.8676,41100.0
2010-11-18 13:00:00,51.51,51.56,51.47,51.55,20400.0,48.8676,48.915,48.8297,48.9056,20400.0
2010-11-18 13:10:00,51.54,51.56,51.52,51.54,24300.0,48.8961,48.915,48.8771,48.8961,24300.0
2010-11-18 13:20:00,51.54,51.55,51.49,51.49,54300.0,48.8961,48.9056,48.8486,48.8486,54300.0
2010-11-18 13:30:00,51.51,51.51,51.44,51.47,44800.0,48.8676,48.8676,48.8012,48.8297,44800.0
2010-11-18 13:40:00,51.47,51.48,51.44,51.44,26200.0,48.8297,48.8391,48.8012,48.8012,26200.0
2010-11-18 13:50:00,51.45,51.48,51.44,51.48,33800.0,48.8107,48.8391,48.8012,48.8391,33800.0
2010-11-18 14:00:00,51.48,51.51,51.46,51.5,46000.0,48.8391,48.8676,48.8202,48.8581,46000.0
2010-11-18 14:10:00,51.49,51.49,51.45,51.48,19600.0,48.8486,48.8486,48.8107,48.8391,19600.0
2010-11-18 14:20:00,51.47,51.48,51.33,51.34,57300.0,48.8297,48.8391,48.6968,48.7063,57300.0
2010-11-18 14:30:00,51.34,51.35,51.31,51.33,47000.0,48.7063,48.7158,48.6779,48.6968,47000.0
2010-11-18 14:40:00,51.33,51.34,51.28,51.31,59600.0,48.6968,48.7063,48.6494,48.6779,59600.0
2010-11-18 14:50:00,51.31,51.35,51.29,51.33,52700.0,48.6779,48.7158,48.6589,48.6968,52700.0
2010-11-18 15:00:00,51.33,51.33,51.3,51.32,69000.0,48.6968,48.6968,48.6684,48.6874,69000.0
2010-11-18 15:10:00,51.31,51.35,51.28,51.35,35200.0,48.6779,48.7158,48.6494,48.7158,35200.0
2010-11-18 15:20:00,51.35,51.39,51.34,51.36,44700.0,48.7158,48.7538,48.7063,48.7253,44700.0
2010-11-18 15:30:00,51.36,51.36,51.17,51.17,81500.0,48.7253,48.7253,48.545,48.545,81500.0
2010-11-18 15:40:00,51.17,51.25,51.13,51.25,114800.0,48.545,48.6209,48.5071,48.6209,114800.0
2010-11-18 15:50:00,51.24,51.28,51.21,51.24,121100.0,48.6115,48.6494,48.583,48.6115,121100.0
2010-11-19 09:30:00,51.38,51.54,51.08,51.38,433700.0,48.7443,48.8961,48.4597,48.7443,433700.0
2010-11-19 09:40:00,51.38,51.46,51.16,51.28,90400.0,48.7443,48.8202,48.5356,48.6494,90400.0
2010-11-19 09:50:00,51.28,51.33,51.14,51.33,70300.0,48.6494,48.6968,48.5166,48.6968,70300.0
2010-11-19 10:00:00,51.35,51.37,51.22,51.25,59300.0,48.7158,48.7348,48.5925,48.6209,59300.0
2010-11-19 10:10:00,51.25,51.3,51.25,51.26,41700.0,48.6209,48.6684,48.6209,48.6304,41700.0
2010-11-19 10:20:00,51.26,51.27,51.18,51.25,86100.0,48.6304,48.6399,48.5545,48.6209,86100.0
2010-11-19 10:30:00,51.25,51.3,51.23,51.26,62700.0,48.6209,48.6684,48.602,48.6304,62700.0
2010-11-19 10:40:00,51.27,51.33,51.27,51.29,102100.0,48.6399,48.6968,48.6399,48.6589,102100.0
2010-11-19 10:50:00,51.29,51.31,51.23,51.26,50400.0,48.6589,48.6779,48.602,48.6304,50400.0
2010-11-19 11:00:00,51.26,51.31,51.24,51.27,38300.0,48.6304,48.6779,48.6115,48.6399,38300.0
2010-11-19 11:10:00,51.27,51.28,51.22,51.24,28000.0,48.6399,48.6494,48.5925,48.6115,28000.0
2010-11-19 11:20:00,51.24,51.3,51.24,51.28,47500.0,48.6115,48.6684,48.6115,48.6494,47500.0
2010-11-19 11:30:00,51.27,51.28,51.22,51.23,55100.0,48.6399,48.6494,48.5925,48.602,55100.0
2010-11-19 11:40:00,51.23,51.36,51.22,51.31,39400.0,48.602,48.7253,48.5925,48.6779,39400.0
2010-11-19 11:50:00,51.3,51.31,51.18,51.19,52500.0,48.6684,48.6779,48.5545,48.564,52500.0
2010-11-19 12:00:00,51.2,51.3,51.2,51.28,43300.0,48.5735,48.6684,48.5735,48.6494,43300.0
2010-11-19 12:10:00,51.29,51.31,51.27,51.28,32700.0,48.6589,48.6779,48.6399,48.6494,32700.0
2010-11-19 12:20:00,51.29,51.29,51.13,51.13,34900.0,48.6589,48.6589,48.5071,48.5071,34900.0
2010-11-19 12:30:00,51.14,51.15,51.08,51.11,42200.0,48.5166,48.5261,48.4597,48.4881,42200.0
2010-11-19 12:40:00,51.11,51.11,51.08,51.09,29300.0,48.4881,48.4881,48.4597,48.4692,29300.0
2010-11-19 12:50:00,51.09,51.1,51.08,51.09,40600.0,48.4692,48.4786,48.4597,48.4692,40600.0
2010-11-19 13:00:00,51.09,51.16,51.08,51.12,49800.0,48.4692,48.5356,48.4597,48.4976,49800.0
2010-11-19 13:10:00,51.13,51.13,51.09,51.11,24800.0,48.5071,48.5071,48.4692,48.4881,24800.0
2010-11-19 13:20:00,51.11,51.11,51.02,51.03,40800.0,48.4881,48.4881,48.4027,48.4122,40800.0
2010-11-19 13:30:00,51.03,51.1,51.01,51.06,63000.0,48.4122,48.4786,48.3933,48.4407,63000.0
2010-11-19 13:40:00,51.07,51.09,51.06,51.07,27400.0,48.4502,48.4692,48.4407,48.4502,27400.0
2010-11-19 13:50:00,51.07,51.11,51.06,51.1,29000.0,48.4502,48.4881,48.4407,48.4786,29000.0
2010-11-19 14:00:00,51.12,51.28,51.12,51.28,28500.0,48.4976,48.6494,48.4976,48.6494,28500.0
2010-11-19 14:10:00,51.28,51.3,51.24,51.25,34300.0,48.6494,48.6684,48.6115,48.6209,34300.0
2010-11-19 14:20:00,51.24,51.25,51.2,51.25,137500.0,48.6115,48.6209,48.5735,48.6209,137500.0
2010-11-19 14:30:00,51.25,51.25,51.16,51.2,109300.0,48.6209,48.6209,48.5356,48.5735,109300.0
2010-11-19 14:40:00,51.21,51.25,51.19,51.24,63700.0,48.583,48.6209,48.564,48.6115,63700.0
2010-11-19 14:50:00,51.24,51.25,51.17,51.19,44200.0,48.6115,48.6209,48.545,48.564,44200.0
2010-11-19 15:00:00,51.2,51.21,51.19,51.19,75500.0,48.5735,48.583,48.564,48.564,75500.0
2010-11-19 15:10:00,51.2,51.21,51.16,51.2,78100.0,48.5735,48.583,48.5356,48.5735,78100.0
2010-11-19 15:20:00,51.2,51.2,51.16,51.17,53600.0,48.5735,48.5735,48.5356,48.545,53600.0
2010-11-19 15:30:00,51.17,51.2,51.15,51.2,63900.0,48.545,48.5735,48.5261,48.5735,63900.0
2010-11-19 15:40:00,51.2,51.21,51.17,51.18,157100.0,48.5735,48.583,48.545,48.5545,157100.0
2010-11-19 15:50:00,51.19,51.22,51.17,51.21,247800.0,48.564,48.5925,48.545,48.583,247800.0
2010-11-22 09:30:00,50.83,51.11,50.72,51.11,70900.0,48.2225,48.4881,48.1181,48.4881,70900.0
2010-11-22 09:40:00,51.08,51.24,51.04,51.21,42300.0,48.4597,48.6115,48.4217,48.583,42300.0
2010-11-22 09:50:00,51.17,51.31,51.12,51.3,39600.0,48.545,48.6779,48.4976,48.6684,39600.0
2010-11-22 10:00:00,51.3,51.42,51.27,51.42,40600.0,48.6684,48.7822,48.6399,48.7822,40600.0
2010-11-22 10:10:00,51.42,51.45,51.36,51.37,27000.0,48.7822,48.8107,48.7253,48.7348,27000.0
2010-11-22 10:20:00,51.38,51.44,51.35,51.37,57200.0,48.7443,48.8012,48.7158,48.7348,57200.0
2010-11-22 10:30:00,51.37,51.38,51.34,51.36,91400.0,48.7348,48.7443,48.7063,48.7253,91400.0
2010-11-22 10:40:00,51.35,51.39,51.31,51.37,111200.0,48.7158,48.7538,48.6779,48.7348,111200.0
2010-11-22 10:50:00,51.36,51.47,51.35,51.43,52400.0,48.7253,48.8297,48.7158,48.7917,52400.0
2010-11-22 11:00:00,51.42,51.45,51.32,51.43,86200.0,48.7822,48.8107,48.6874,48.7917,86200.0
2010-11-22 11:10:00,51.43,51.5,51.4,51.47,39600.0,48.7917,48.8581,48.7632,48.8297,39600.0
2010-11-22 11:20:00,51.47,51.49,51.4,51.46,29700.0,48.8297,48.8486,48.7632,48.8202,29700.0
2010-11-22 11:30:00,51.46,51.49,51.39,51.49,33900.0,48.8202,48.8486,48.7538,48.8486,33900.0
2010-11-22 11:40:00,51.48,51.48,51.4,51.41,17800.0,48.8391,48.8391,48.7632,48.7727,17800.0
2010-11-22 11:50:00,51.42,51.42,51.4,51.41,32200.0,48.7822,48.7822,48.7632,48.7727,32200.0
2010-11-22 12:00:00,51.4,51.41,51.28,51.29,40100.0,48.7632,48.7727,48.6494,48.6589,40100.0
2010-11-22 12:10:00,51.28,51.34,51.26,51.33,17200.0,48.6494,48.7063,48.6304,48.6968,17200.0
2010-11-22 12:20:00,51.34,51.35,51.06,51.06,33900.0,48.7063,48.7158,48.4407,48.4407,33900.0
2010-11-22 12:30:00,51.07,51.17,50.99,51.14,53900.0,48.4502,48.545,48.3743,48.5166,53900.0
2010-11-22 12:40:00,51.14,51.14,50.97,51.06,32300.0,48.5166,48.5166,48.3553,48.4407,32300.0
2010-11-22 12:50:00,51.06,51.09,51.02,51.04,17000.0,48.4407,48.4692,48.4027,48.4217,17000.0
2010-11-22 13:00:00,51.03,51.06,50.97,51.04,28600.0,48.4122,48.4407,48.3553,48.4217,28600.0
2010-11-22 13:10:00,51.05,51.1,51.03,51.04,21400.0,48.4312,48.4786,48.4122,48.4217,21400.0
2010-11-22 13:20:00,51.04,51.08,50.99,51.08,28200.0,48.4217,48.4597,48.3743,48.4597,28200.0
2010-11-22 13:30:00,51.07,51.17,51.07,51.17,24800.0,48.4502,48.545,48.4502,48.545,24800.0
2010-11-22 13:40:00,51.18,51.2,51.1,51.15,30900.0,48.5545,48.5735,48.4786,48.5261,30900.0
2010-11-22 13:50:00,51.16,51.24,51.16,51.21,29000.0,48.5356,48.6115,48.5356,48.583,29000.0
2010-11-22 14:00:00,51.21,51.29,51.21,51.23,20900.0,48.583,48.6589,48.583,48.602,20900.0
2010-11-22 14:10:00,51.24,51.39,51.23,51.36,30400.0,48.6115,48.7538,48.602,48.7253,30400.0
2010-11-22 14:20:00,51.35,51.38,51.28,51.28,31100.0,48.7158,48.7443,48.6494,48.6494,31100.0
2010-11-22 14:30:00,51.27,51.37,51.26,51.37,28100.0,48.6399,48.7348,48.6304,48.7348,28100.0
2010-11-22 14:40:00,51.38,51.5,51.31,51.48,44200.0,48.7443,48.8581,48.6779,48.8391,44200.0
2010-11-22 14:50:00,51.48,51.5,51.45,51.49,29800.0,48.8391,48.8581,48.8107,48.8486,29800.0
2010-11-22 15:00:00,51.5,51.51,51.42,51.44,47800.0,48.8581,48.8676,48.7822,48.8012,47800.0
2010-11-22 15:10:00,51.44,51.48,51.4,51.48,27000.0,48.8012,48.8391,48.7632,48.8391,27000.0
2010-11-22 15:20:00,51.47,51.49,51.41,51.45,46800.0,48.8297,48.8486,48.7727,48.8107,46800.0
2010-11-22 15:30:00,51.45,51.51,51.4,51.5,67400.0,48.8107,48.8676,48.7632,48.8581,67400.0
2010-11-22 15:40:00,51.5,51.59,51.49,51.56,135100.0,48.8581,48.9435,48.8486,48.915,135100.0
2010-11-22 15:50:00,51.56,51.57,51.5,51.52,130700.0,48.915,48.9245,48.8581,48.8771,130700.0
2010-11-23 09:30:00,51.12,51.26,50.9,51.15,111600.0,48.4976,48.6304,48.2889,48.5261,111600.0
2010-11-23 09:40:00,51.14,51.14,50.95,50.96,53000.0,48.5166,48.5166,48.3363,48.3458,53000.0
2010-11-23 09:50:00,50.96,50.99,50.78,50.83,107000.0,48.3458,48.3743,48.1751,48.2225,107000.0
2010-11-23 10:00:00,50.83,50.96,50.64,50.96,103700.0,48.2225,48.3458,48.0422,48.3458,103700.0
2010-11-23 10:10:00,50.95,51.03,50.86,50.87,45300.0,48.3363,48.4122,48.251,48.2604,45300.0
2010-11-23 10:20:00,50.88,50.91,50.78,50.89,57600.0,48.2699,48.2984,48.1751,48.2794,57600.0
2010-11-23 10:30:00,50.89,51.01,50.87,50.99,85500.0,48.2794,48.3933,48.2604,48.3743,85500.0
2010-11-23 10:40:00,50.98,51.07,50.95,50.99,57800.0,48.3648,48.4502,48.3363,48.3743,57800.0
2010-11-23 10:50:00,50.99,51.06,50.97,51.03,51600.0,48.3743,48.4407,48.3553,48.4122,51600.0
2010-11-23 11:00:00,51.02,51.02,50.79,50.89,27500.0,48.4027,48.4027,48.1845,48.2794,27500.0
2010-11-23 11:10:00,50.89,50.89,50.77,50.79,22100.0,48.2794,48.2794,48.1656,48.1845,22100.0
2010-11-23 11:20:00,50.81,50.83,50.58,50.59,31700.0,48.2035,48.2225,47.9853,47.9948,31700.0
2010-11-23 11:30:00,50.58,50.64,50.5,50.53,44200.0,47.9853,48.0422,47.9094,47.9379,44200.0
2010-11-23 11:40:00,50.54,50.54,50.43,50.51,55200.0,47.9474,47.9474,47.843,47.9189,55200.0
2010-11-23 11:50:00,50.51,50.58,50.45,50.57,34300.0,47.9189,47.9853,47.862,47.9758,34300.0
2010-11-23 12:00:00,50.59,50.7,50.55,50.7,32800.0,47.9948,48.0992,47.9569,48.0992,32800.0
2010-11-23 12:10:00,50.72,50.79,50.64,50.68,21100.0,48.1181,48.1845,48.0422,48.0802,21100.0
2010-11-23 12:20:00,50.69,50.71,50.64,50.66,20100.0,48.0897,48.1086,48.0422,48.0612,20100.0
2010-11-23 12:30:00,50.66,50.69,50.58,50.62,39600.0,48.0612,48.0897,47.9853,48.0233,39600.0
2010-11-23 12:40:00,50.63,50.72,50.62,50.68,12900.0,48.0327,48.1181,48.0233,48.0802,12900.0
2010-11-23 12:50:00,50.68,50.76,50.66,50.71,17600.0,48.0802,48.1561,48.0612,48.1086,17600.0
2010-11-23 13:00:00,50.72,50.75,50.66,50.66,14000.0,48.1181,48.1466,48.0612,48.0612,14000.0
2010-11-23 13:10:00,50.66,50.7,50.62,50.66,15300.0,48.0612,48.0992,48.0233,48.0612,15300.0
2010-11-23 13:20:00,50.66,50.71,50.62,50.71,10100.0,48.0612,48.1086,48.0233,48.1086,10100.0
2010-11-23 13:30:00,50.74,50.76,50.65,50.66,20800.0,48.1371,48.1561,48.0517,48.0612,20800.0
2010-11-23 13:40:00,50.66,50.7,50.56,50.57,23600.0,48.0612,48.0992,47.9663,47.9758,23600.0
2010-11-23 13:50:00,50.56,50.61,50.52,50.55,24800.0,47.9663,48.0138,47.9284,47.9569,24800.0
2010-11-23 14:00:00,50.57,50.63,50.53,50.56,43700.0,47.9758,48.0327,47.9379,47.9663,43700.0
2010-11-23 14:10:00,50.55,50.62,50.52,50.56,46200.0,47.9569,48.0233,47.9284,47.9663,46200.0
2010-11-23 14:20:00,50.54,50.55,50.49,50.54,25200.0,47.9474,47.9569,47.8999,47.9474,25200.0
2010-11-23 14:30:00,50.54,50.58,50.49,50.5,48800.0,47.9474,47.9853,47.8999,47.9094,48800.0
2010-11-23 14:40:00,50.5,50.59,50.49,50.53,39100.0,47.9094,47.9948,47.8999,47.9379,39100.0
2010-11-23 14:50:00,50.53,50.61,50.52,50.56,20500.0,47.9379,48.0138,47.9284,47.9663,20500.0
2010-11-23 15:00:00,50.55,50.67,50.55,50.58,60100.0,47.9569,48.0707,47.9569,47.9853,60100.0
2010-11-23 15:10:00,50.59,50.73,50.56,50.67,72000.0,47.9948,48.1276,47.9663,48.0707,72000.0
2010-11-23 15:20:00,50.66,50.66,50.62,50.65,41800.0,48.0612,48.0612,48.0233,48.0517,41800.0
2010-11-23 15:30:00,50.66,50.7,50.62,50.64,55400.0,48.0612,48.0992,48.0233,48.0422,55400.0
2010-11-23 15:40:00,50.63,50.7,50.62,50.63,73300.0,48.0327,48.0992,48.0233,48.0327,73300.0
2010-11-23 15:50:00,50.63,50.75,50.58,50.66,161700.0,48.0327,48.1466,47.9853,48.0612,161700.0
2010-11-24 09:30:00,50.99,51.35,50.99,51.35,71700.0,48.3743,48.7158,48.3743,48.7158,71700.0
2010-11-24 09:40:00,51.35,51.46,51.27,51.29,40900.0,48.7158,48.8202,48.6399,48.6589,40900.0
2010-11-24 09:50:00,51.27,51.48,51.27,51.41,56700.0,48.6399,48.8391,48.6399,48.7727,56700.0
2010-11-24 10:00:00,51.41,51.43,51.32,51.39,59300.0,48.7727,48.7917,48.6874,48.7538,59300.0
2010-11-24 10:10:00,51.39,51.42,51.35,51.38,40900.0,48.7538,48.7822,48.7158,48.7443,40900.0
2010-11-24 10:20:00,51.39,51.47,51.34,51.46,119800.0,48.7538,48.8297,48.7063,48.8202,119800.0
2010-11-24 10:30:00,51.46,51.57,51.46,51.51,111200.0,48.8202,48.9245,48.8202,48.8676,111200.0
2010-11-24 10:40:00,51.5,51.67,51.5,51.63,46200.0,48.8581,49.0194,48.8581,48.9815,46200.0
2010-11-24 10:50:00,51.62,51.62,51.52,51.57,38400.0,48.972,48.972,48.8771,48.9245,38400.0
2010-11-24 11:00:00,51.57,51.65,51.53,51.63,30500.0,48.9245,49.0004,48.8866,48.9815,30500.0
2010-11-24 11:10:00,51.63,51.64,51.57,51.63,24200.0,48.9815,48.9909,48.9245,48.9815,24200.0
2010-11-24 11:20:00,51.62,51.64,51.54,51.61,23300.0,48.972,48.9909,48.8961,48.9625,23300.0
2010-11-24 11:30:00,51.63,51.67,51.57,51.6,24200.0,48.9815,49.0194,48.9245,48.953,24200.0
2010-11-24 11:40:00,51.6,51.6,51.53,51.54,33400.0,48.953,48.953,48.8866,48.8961,33400.0
2010-11-24 11:50:00,51.54,51.61,51.49,51.6,22600.0,48.8961,48.9625,48.8486,48.953,22600.0
2010-11-24 12:00:00,51.6,51.67,51.55,51.67,38100.0,48.953,49.0194,48.9056,49.0194,38100.0
2010-11-24 12:10:00,51.67,51.68,51.62,51.64,18800.0,49.0194,49.0289,48.972,48.9909,18800.0
2010-11-24 12:20:00,51.64,51.72,51.64,51.72,30000.0,48.9909,49.0668,48.9909,49.0668,30000.0
2010-11-24 12:30:00,51.71,51.73,51.67,51.68,18300.0,49.0573,49.0763,49.0194,49.0289,18300.0
2010-11-24 12:40:00,51.69,51.69,51.61,51.61,17000.0,49.0384,49.0384,48.9625,48.9625,17000.0
2010-11-24 12:50:00,51.61,51.65,51.61,51.64,22100.0,48.9625,49.0004,48.9625,48.9909,22100.0
2010-11-24 13:00:00,51.64,51.65,51.63,51.65,21100.0,48.9909,49.0004,48.9815,49.0004,21100.0
2010-11-24 13:10:00,51.64,51.67,51.6,51.67,19300.0,48.9909,49.0194,48.953,49.0194,19300.0
2010-11-24 13:20:00,51.67,51.74,51.67,51.73,30600.0,49.0194,49.0858,49.0194,49.0763,30600.0
2010-11-24 13:30:00,51.73,51.78,51.73,51.74,23800.0,49.0763,49.1238,49.0763,49.0858,23800.0
2010-11-24 13:40:00,51.75,51.76,51.73,51.75,19300.0,49.0953,49.1048,49.0763,49.0953,19300.0
2010-11-24 13:50:00,51.76,51.8,51.75,51.79,23100.0,49.1048,49.1427,49.0953,49.1332,23100.0
2010-11-24 14:00:00,51.79,51.81,51.77,51.78,32600.0,49.1332,49.1522,49.1143,49.1238,32600.0
2010-11-24 14:10:00,51.78,51.82,51.78,51.81,63400.0,49.1238,49.1617,49.1238,49.1522,63400.0
2010-11-24 14:20:00,51.81,51.87,51.79,51.84,36700.0,49.1522,49.2091,49.1332,49.1807,36700.0
2010-11-24 14:30:00,51.84,51.86,51.8,51.84,26600.0,49.1807,49.1997,49.1427,49.1807,26600.0
2010-11-24 14:40:00,51.84,51.84,51.74,51.75,48600.0,49.1807,49.1807,49.0858,49.0953,48600.0
2010-11-24 14:50:00,51.75,51.75,51.68,51.69,35700.0,49.0953,49.0953,49.0289,49.0384,35700.0
2010-11-24 15:00:00,51.69,51.75,51.66,51.74,49000.0,49.0384,49.0953,49.0099,49.0858,49000.0
2010-11-24 15:10:00,51.74,51.74,51.65,51.66,30800.0,49.0858,49.0858,49.0004,49.0099,30800.0
2010-11-24 15:20:00,51.66,51.76,51.66,51.76,43900.0,49.0099,49.1048,49.0099,49.1048,43900.0
2010-11-24 15:30:00,51.77,51.78,51.69,51.71,71100.0,49.1143,49.1238,49.0384,49.0573,71100.0
2010-11-24 15:40:00,51.71,51.75,51.66,51.7,88400.0,49.0573,49.0953,49.0099,49.0479,88400.0
2010-11-24 15:50:00,51.7,51.8,51.69,51.78,118300.0,49.0479,49.1427,49.0384,49.1238,118300.0
2010-11-26 09:30:00,51.4,51.65,51.19,51.52,64300.0,48.7632,49.0004,48.564,48.8771,64300.0
2010-11-26 09:40:00,51.51,51.66,51.5,51.63,52300.0,48.8676,49.0099,48.8581,48.9815,52300.0
2010-11-26 09:50:00,51.61,51.78,51.57,51.58,34400.0,48.9625,49.1238,48.9245,48.934,34400.0
2010-11-26 10:00:00,51.58,51.61,51.51,51.54,27400.0,48.934,48.9625,48.8676,48.8961,27400.0
2010-11-26 10:10:00,51.53,51.63,51.52,51.52,25300.0,48.8866,48.9815,48.8771,48.8771,25300.0
2010-11-26 10:20:00,51.52,51.59,51.5,51.51,29600.0,48.8771,48.9435,48.8581,48.8676,29600.0
2010-11-26 10:30:00,51.51,51.52,51.49,51.5,49300.0,48.8676,48.8771,48.8486,48.8581,49300.0
2010-11-26 10:40:00,51.51,51.59,51.5,51.53,57900.0,48.8676,48.9435,48.8581,48.8866,57900.0
2010-11-26 10:50:00,51.53,51.53,51.49,51.49,39500.0,48.8866,48.8866,48.8486,48.8486,39500.0
2010-11-26 11:00:00,51.48,51.55,51.48,51.52,42500.0,48.8391,48.9056,48.8391,48.8771,42500.0
2010-11-26 11:10:00,51.52,51.62,51.52,51.62,31400.0,48.8771,48.972,48.8771,48.972,31400.0
2010-11-26 11:20:00,51.6,51.64,51.53,51.53,19100.0,48.953,48.9909,48.8866,48.8866,19100.0
2010-11-26 11:30:00,51.54,51.59,51.52,51.55,44200.0,48.8961,48.9435,48.8771,48.9056,44200.0
2010-11-26 11:40:00,51.55,51.58,51.46,51.58,34500.0,48.9056,48.934,48.8202,48.934,34500.0
2010-11-26 11:50:00,51.59,51.59,51.5,51.53,42700.0,48.9435,48.9435,48.8581,48.8866,42700.0
2010-11-26 12:00:00,51.54,51.56,51.5,51.54,37300.0,48.8961,48.915,48.8581,48.8961,37300.0
2010-11-26 12:10:00,51.54,51.6,51.53,51.6,21500.0,48.8961,48.953,48.8866,48.953,21500.0
2010-11-26 12:20:00,51.6,51.69,51.6,51.69,28600.0,48.953,49.0384,48.953,49.0384,28600.0
2010-11-26 12:30:00,51.69,51.73,51.67,51.67,33700.0,49.0384,49.0763,49.0194,49.0194,33700.0
2010-11-26 12:40:00,51.67,51.68,51.58,51.59,39200.0,49.0194,49.0289,48.934,48.9435,39200.0
2010-11-26 12:50:00,51.59,51.6,51.47,51.48,80500.0,48.9435,48.953,48.8297,48.8391,80500.0
2010-11-29 09:30:00,51.1,51.17,50.65,50.75,77500.0,48.4786,48.545,48.0517,48.1466,77500.0
2010-11-29 09:40:00,50.76,50.91,50.55,50.76,109400.0,48.1561,48.2984,47.9569,48.1561,109400.0
2010-11-29 09:50:00,50.76,50.76,50.05,50.13,131200.0,48.1561,48.1561,47.4825,47.5584,131200.0
2010-11-29 10:00:00,50.12,50.27,50.08,50.24,92500.0,47.5489,47.6912,47.511,47.6628,92500.0
2010-11-29 10:10:00,50.24,50.25,50.09,50.1,60200.0,47.6628,47.6722,47.5205,47.5299,60200.0
2010-11-29 10:20:00,50.08,50.11,49.91,49.95,111700.0,47.511,47.5394,47.3497,47.3876,111700.0
2010-11-29 10:30:00,49.95,50.43,49.95,50.4,97300.0,47.3876,47.843,47.3876,47.8145,97300.0
2010-11-29 10:40:00,50.4,50.5,50.39,50.44,114500.0,47.8145,47.9094,47.8051,47.8525,114500.0
2010-11-29 10:50:00,50.45,50.54,50.42,50.47,95200.0,47.862,47.9474,47.8335,47.881,95200.0
2010-11-29 11:00:00,50.46,50.57,50.42,50.53,49600.0,47.8715,47.9758,47.8335,47.9379,49600.0
2010-11-29 11:10:00,50.53,50.62,50.48,50.5,27100.0,47.9379,48.0233,47.8904,47.9094,27100.0
2010-11-29 11:20:00,50.5,50.65,50.43,50.61,100600.0,47.9094,48.0517,47.843,48.0138,100600.0
2010-11-29 11:30:00,50.62,50.63,50.46,50.53,38600.0,48.0233,48.0327,47.8715,47.9379,38600.0
2010-11-29 11:40:00,50.54,50.57,50.4,50.48,27600.0,47.9474,47.9758,47.8145,47.8904,27600.0
2010-11-29 11:50:00,50.47,50.47,50.36,50.41,18900.0,47.881,47.881,47.7766,47.824,18900.0
2010-11-29 12:00:00,50.41,50.56,50.39,50.53,30200.0,47.824,47.9663,47.8051,47.9379,30200.0
2010-11-29 12:10:00,50.53,50.55,50.43,50.53,40900.0,47.9379,47.9569,47.843,47.9379,40900.0
2010-11-29 12:20:00,50.53,50.59,50.5,50.51,22500.0,47.9379,47.9948,47.9094,47.9189,22500.0
2010-11-29 12:30:00,50.52,50.53,50.42,50.42,25000.0,47.9284,47.9379,47.8335,47.8335,25000.0
2010-11-29 12:40:00,50.43,50.53,50.42,50.52,30600.0,47.843,47.9379,47.8335,47.9284,30600.0
2010-11-29 12:50:00,50.52,50.55,50.44,50.55,19700.0,47.9284,47.9569,47.8525,47.9569,19700.0
2010-11-29 13:00:00,50.54,50.56,50.42,50.45,20200.0,47.9474,47.9663,47.8335,47.862,20200.0
2010-11-29 13:10:00,50.45,50.49,50.43,50.46,16100.0,47.862,47.8999,47.843,47.8715,16100.0
2010-11-29 13:20:00,50.46,50.49,50.43,50.46,29400.0,47.8715,47.8999,47.843,47.8715,29400.0
2010-11-29 13:30:00,50.46,50.5,50.44,50.44,26000.0,47.8715,47.9094,47.8525,47.8525,26000.0
2010-11-29 13:40:00,50.43,50.5,50.41,50.5,31600.0,47.843,47.9094,47.824,47.9094,31600.0
2010-11-29 13:50:00,50.5,50.58,50.49,50.52,18600.0,47.9094,47.9853,47.8999,47.9284,18600.0
2010-11-29 14:00:00,50.52,50.6,50.51,50.59,32600.0,47.9284,48.0043,47.9189,47.9948,32600.0
2010-11-29 14:10:00,50.59,50.67,50.59,50.66,35000.0,47.9948,48.0707,47.9948,48.0612,35000.0
2010-11-29 14:20:00,50.65,50.79,50.63,50.78,38900.0,48.0517,48.1845,48.0327,48.1751,38900.0
2010-11-29 14:30:00,50.77,50.88,50.76,50.86,30500.0,48.1656,48.2699,48.1561,48.251,30500.0
2010-11-29 14:40:00,50.86,50.94,50.83,50.93,25500.0,48.251,48.3268,48.2225,48.3174,25500.0
2010-11-29 14:50:00,50.93,50.95,50.83,50.92,46900.0,48.3174,48.3363,48.2225,48.3079,46900.0
2010-11-29 15:00:00,50.92,51.0,50.87,50.94,65400.0,48.3079,48.3838,48.2604,48.3268,65400.0
2010-11-29 15:10:00,50.94,51.12,50.94,51.12,54200.0,48.3268,48.4976,48.3268,48.4976,54200.0
2010-11-29 15:20:00,51.12,51.15,51.06,51.15,48800.0,48.4976,48.5261,48.4407,48.5261,48800.0
2010-11-29 15:30:00,51.14,51.14,51.04,51.1,81700.0,48.5166,48.5166,48.4217,48.4786,81700.0
2010-11-29 15:40:00,51.1,51.19,51.05,51.18,86700.0,48.4786,48.564,48.4312,48.5545,86700.0
2010-11-29 15:50:00,51.18,51.18,51.06,51.06,122700.0,48.5545,48.5545,48.4407,48.4407,122700.0
2010-11-30 09:30:00,50.55,51.08,50.54,50.97,176100.0,47.9569,48.4597,47.9474,48.3553,176100.0
2010-11-30 09:40:00,50.98,51.06,50.87,50.92,131700.0,48.3648,48.4407,48.2604,48.3079,131700.0
2010-11-30 09:50:00,50.91,51.0,50.87,50.96,79000.0,48.2984,48.3838,48.2604,48.3458,79000.0
2010-11-30 10:00:00,50.96,51.12,50.93,50.95,121500.0,48.3458,48.4976,48.3174,48.3363,121500.0
2010-11-30 10:10:00,50.96,51.07,50.96,51.03,59600.0,48.3458,48.4502,48.3458,48.4122,59600.0
2010-11-30 10:20:00,51.03,51.4,50.98,51.39,88200.0,48.4122,48.7632,48.3648,48.7538,88200.0
2010-11-30 10:30:00,51.39,51.39,51.12,51.16,192100.0,48.7538,48.7538,48.4976,48.5356,192100.0
2010-11-30 10:40:00,51.16,51.16,50.95,51.0,85500.0,48.5356,48.5356,48.3363,48.3838,85500.0
2010-11-30 10:50:00,51.01,51.11,50.97,51.0,66500.0,48.3933,48.4881,48.3553,48.3838,66500.0
2010-11-30 11:00:00,51.0,51.17,50.94,51.13,91500.0,48.3838,48.545,48.3268,48.5071,91500.0
2010-11-30 11:10:00,51.14,51.14,50.94,51.02,37600.0,48.5166,48.5166,48.3268,48.4027,37600.0
2010-11-30 11:20:00,51.0,51.1,50.97,50.98,35100.0,48.3838,48.4786,48.3553,48.3648,35100.0
2010-11-30 11:30:00,50.97,51.03,50.94,51.02,32700.0,48.3553,48.4122,48.3268,48.4027,32700.0
2010-11-30 11:40:00,51.02,51.12,51.01,51.1,46400.0,48.4027,48.4976,48.3933,48.4786,46400.0
2010-11-30 11:50:00,51.09,51.18,51.01,51.12,35500.0,48.4692,48.5545,48.3933,48.4976,35500.0
2010-11-30 12:00:00,51.11,51.15,51.05,51.08,38000.0,48.4881,48.5261,48.4312,48.4597,38000.0
2010-11-30 12:10:00,51.08,51.17,51.03,51.05,40800.0,48.4597,48.545,48.4122,48.4312,40800.0
2010-11-30 12:20:00,51.05,51.1,51.04,51.1,34600.0,48.4312,48.4786,48.4217,48.4786,34600.0
2010-11-30 12:30:00,51.1,51.1,50.98,51.0,34400.0,48.4786,48.4786,48.3648,48.3838,34400.0
2010-11-30 12:40:00,50.99,51.08,50.98,51.04,41800.0,48.3743,48.4597,48.3648,48.4217,41800.0
2010-11-30 12:50:00,51.03,51.12,51.01,51.09,25800.0,48.4122,48.4976,48.3933,48.4692,25800.0
2010-11-30 13:00:00,51.08,51.24,51.04,51.22,43000.0,48.4597,48.6115,48.4217,48.5925,43000.0
2010-11-30 13:10:00,51.23,51.31,51.21,51.3,39600.0,48.602,48.6779,48.583,48.6684,39600.0
2010-11-30 13:20:00,51.29,51.37,51.26,51.26,22300.0,48.6589,48.7348,48.6304,48.6304,22300.0
2010-11-30 13:30:00,51.26,51.28,51.22,51.22,36300.0,48.6304,48.6494,48.5925,48.5925,36300.0
2010-11-30 13:40:00,51.22,51.22,51.11,51.13,38300.0,48.5925,48.5925,48.4881,48.5071,38300.0
2010-11-30 13:50:00,51.12,51.18,51.06,51.16,32800.0,48.4976,48.5545,48.4407,48.5356,32800.0
2010-11-30 14:00:00,51.16,51.35,51.15,51.28,42200.0,48.5356,48.7158,48.5261,48.6494,42200.0
2010-11-30 14:10:00,51.28,51.3,51.15,51.18,31000.0,48.6494,48.6684,48.5261,48.5545,31000.0
2010-11-30 14:20:00,51.19,51.23,50.99,51.03,44600.0,48.564,48.602,48.3743,48.4122,44600.0
2010-11-30 14:30:00,51.03,51.03,50.92,50.95,43900.0,48.4122,48.4122,48.3079,48.3363,43900.0
2010-11-30 14:40:00,50.95,51.03,50.94,50.99,46300.0,48.3363,48.4122,48.3268,48.3743,46300.0
2010-11-30 14:50:00,50.99,51.05,50.96,51.01,90600.0,48.3743,48.4312,48.3458,48.3933,90600.0
2010-11-30 15:00:00,51.0,51.03,50.97,50.99,77700.0,48.3838,48.4122,48.3553,48.3743,77700.0
2010-11-30 15:10:00,50.99,51.03,50.92,51.02,62000.0,48.3743,48.4122,48.3079,48.4027,62000.0
2010-11-30 15:20:00,51.01,51.08,50.99,51.06,90500.0,48.3933,48.4597,48.3743,48.4407,90500.0
2010-11-30 15:30:00,51.06,51.08,50.94,50.97,137600.0,48.4407,48.4597,48.3268,48.3553,137600.0
2010-11-30 15:40:00,50.97,50.98,50.85,50.88,209900.0,48.3553,48.3648,48.2415,48.2699,209900.0
2010-11-30 15:50:00,50.89,50.93,50.82,50.88,233700.0,48.2794,48.3174,48.213,48.2699,233700.0
2010-12-01 09:30:00,51.63,51.77,51.55,51.6,103300.0,48.9815,49.1143,48.9056,48.953,103300.0
2010-12-01 09:40:00,51.61,51.76,51.58,51.62,73400.0,48.9625,49.1048,48.934,48.972,73400.0
2010-12-01 09:50:00,51.62,51.71,51.59,51.67,243600.0,48.972,49.0573,48.9435,49.0194,243600.0
2010-12-01 10:00:00,51.67,51.72,51.55,51.61,152400.0,49.0194,49.0668,48.9056,48.9625,152400.0
2010-12-01 10:10:00,51.61,51.68,51.58,51.6,48400.0,48.9625,49.0289,48.934,48.953,48400.0
2010-12-01 10:20:00,51.6,51.62,51.5,51.5,56100.0,48.953,48.972,48.8581,48.8581,56100.0
2010-12-01 10:30:00,51.52,51.54,51.44,51.51,80100.0,48.8771,48.8961,48.8012,48.8676,80100.0
2010-12-01 10:40:00,51.51,51.59,51.46,51.5,52500.0,48.8676,48.9435,48.8202,48.8581,52500.0
2010-12-01 10:50:00,51.5,51.55,51.44,51.45,42600.0,48.8581,48.9056,48.8012,48.8107,42600.0
2010-12-01 11:00:00,51.45,51.5,51.35,51.49,48400.0,48.8107,48.8581,48.7158,48.8486,48400.0
2010-12-01 11:10:00,51.5,51.56,51.48,51.54,27700.0,48.8581,48.915,48.8391,48.8961,27700.0
2010-12-01 11:20:00,51.52,51.53,51.44,51.53,33300.0,48.8771,48.8866,48.8012,48.8866,33300.0
2010-12-01 11:30:00,51.53,51.55,51.48,51.49,136700.0,48.8866,48.9056,48.8391,48.8486,136700.0
2010-12-01 11:40:00,51.49,51.51,51.48,51.5,62600.0,48.8486,48.8676,48.8391,48.8581,62600.0
2010-12-01 11:50:00,51.5,51.9,51.5,51.85,101700.0,48.8581,49.2376,48.8581,49.1902,101700.0
2010-12-01 12:00:00,51.85,51.95,51.83,51.86,45800.0,49.1902,49.285,49.1712,49.1997,45800.0
2010-12-01 12:10:00,51.86,51.87,51.7,51.7,33000.0,49.1997,49.2091,49.0479,49.0479,33000.0
2010-12-01 12:20:00,51.7,51.74,51.68,51.69,18200.0,49.0479,49.0858,49.0289,49.0384,18200.0
2010-12-01 12:30:00,51.7,51.73,51.64,51.64,24400.0,49.0479,49.0763,48.9909,48.9909,24400.0
2010-12-01 12:40:00,51.66,51.67,51.63,51.65,27500.0,49.0099,49.0194,48.9815,49.0004,27500.0
2010-12-01 12:50:00,51.65,51.7,51.63,51.63,62100.0,49.0004,49.0479,48.9815,48.9815,62100.0
2010-12-01 13:00:00,51.63,51.69,51.63,51.66,29800.0,48.9815,49.0384,48.9815,49.0099,29800.0
2010-12-01 13:10:00,51.67,51.7,51.57,51.59,60300.0,49.0194,49.0479,48.9245,48.9435,60300.0
2010-12-01 13:20:00,51.59,51.63,51.49,51.49,65000.0,48.9435,48.9815,48.8486,48.8486,65000.0
2010-12-01 13:30:00,51.49,51.54,51.44,51.54,50800.0,48.8486,48.8961,48.8012,48.8961,50800.0
2010-12-01 13:40:00,51.55,51.57,51.5,51.54,27200.0,48.9056,48.9245,48.8581,48.8961,27200.0
2010-12-01 13:50:00,51.54,51.54,51.51,51.54,21900.0,48.8961,48.8961,48.8676,48.8961,21900.0
2010-12-01 14:00:00,51.53,51.56,51.46,51.48,44800.0,48.8866,48.915,48.8202,48.8391,44800.0
2010-12-01 14:10:00,51.49,51.57,51.48,51.56,29600.0,48.8486,48.9245,48.8391,48.915,29600.0
2010-12-01 14:20:00,51.56,51.62,51.55,51.58,38500.0,48.915,48.972,48.9056,48.934,38500.0
2010-12-01 14:30:00,51.58,51.66,51.58,51.63,42900.0,48.934,49.0099,48.934,48.9815,42900.0
2010-12-01 14:40:00,51.63,51.66,51.59,51.59,35000.0,48.9815,49.0099,48.9435,48.9435,35000.0
2010-12-01 14:50:00,51.59,51.66,51.58,51.65,56000.0,48.9435,49.0099,48.934,49.0004,56000.0
2010-12-01 15:00:00,51.65,51.66,51.59,51.63,49000.0,49.0004,49.0099,48.9435,48.9815,49000.0
2010-12-01 15:10:00,51.63,51.66,51.58,51.58,69300.0,48.9815,49.0099,48.934,48.934,69300.0
2010-12-01 15:20:00,51.59,51.63,51.56,51.6,67700.0,48.9435,48.9815,48.915,48.953,67700.0
2010-12-01 15:30:00,51.61,51.65,51.55,51.64,81600.0,48.9625,49.0004,48.9056,48.9909,81600.0
2010-12-01 15:40:00,51.65,51.65,51.5,51.51,172400.0,49.0004,49.0004,48.8581,48.8676,172400.0
2010-12-01 15:50:00,51.52,51.53,51.43,51.49,215600.0,48.8771,48.8866,48.7917,48.8486,215600.0
2010-12-02 09:30:00,51.52,51.82,51.38,51.63,81400.0,48.8771,49.1617,48.7443,48.9815,81400.0
2010-12-02 09:40:00,51.65,51.88,51.63,51.8,43900.0,49.0004,49.2186,48.9815,49.1427,43900.0
2010-12-02 09:50:00,51.79,51.93,51.78,51.87,56400.0,49.1332,49.2661,49.1238,49.2091,56400.0
2010-12-02 10:00:00,51.87,51.99,51.75,51.95,100000.0,49.2091,49.323,49.0953,49.285,100000.0
2010-12-02 10:10:00,51.93,52.0,51.9,51.93,81500.0,49.2661,49.3325,49.2376,49.2661,81500.0
2010-12-02 10:20:00,51.92,52.0,51.9,51.96,67200.0,49.2566,49.3325,49.2376,49.2945,67200.0
2010-12-02 10:30:00,51.96,52.2,51.93,52.17,131500.0,49.2945,49.5222,49.2661,49.4937,131500.0
2010-12-02 10:40:00,52.17,52.18,52.05,52.09,68100.0,49.4937,49.5032,49.3799,49.4179,68100.0
2010-12-02 10:50:00,52.09,52.2,52.08,52.19,66200.0,49.4179,49.5222,49.4084,49.5127,66200.0
2010-12-02 11:00:00,52.19,52.25,52.16,52.24,58000.0,49.5127,49.5696,49.4843,49.5602,58000.0
2010-12-02 11:10:00,52.25,52.35,52.24,52.35,49500.0,49.5696,49.6645,49.5602,49.6645,49500.0
2010-12-02 11:20:00,52.35,52.45,52.35,52.43,65800.0,49.6645,49.7594,49.6645,49.7404,65800.0
2010-12-02 11:30:00,52.45,52.45,52.3,52.3,31400.0,49.7594,49.7594,49.6171,49.6171,31400.0
2010-12-02 11:40:00,52.3,52.45,52.3,52.44,63900.0,49.6171,49.7594,49.6171,49.7499,63900.0
2010-12-02 11:50:00,52.45,52.48,52.42,52.43,31400.0,49.7594,49.7878,49.7309,49.7404,31400.0
2010-12-02 12:00:00,52.44,52.54,52.42,52.52,44900.0,49.7499,49.8448,49.7309,49.8258,44900.0
2010-12-02 12:10:00,52.53,52.55,52.47,52.52,39100.0,49.8353,49.8543,49.7784,49.8258,39100.0
2010-12-02 12:20:00,52.51,52.51,52.48,52.48,12800.0,49.8163,49.8163,49.7878,49.7878,12800.0
2010-12-02 12:30:00,52.48,52.49,52.37,52.47,36900.0,49.7878,49.7973,49.6835,49.7784,36900.0
2010-12-02 12:40:00,52.49,52.61,52.49,52.57,30800.0,49.7973,49.9112,49.7973,49.8732,30800.0
2010-12-02 12:50:00,52.58,52.59,52.43,52.46,26800.0,49.8827,49.8922,49.7404,49.7689,26800.0
2010-12-02 13:00:00,52.46,52.48,52.42,52.47,12300.0,49.7689,49.7878,49.7309,49.7784,12300.0
2010-12-02 13:10:00,52.46,52.49,52.41,52.42,15000.0,49.7689,49.7973,49.7214,49.7309,15000.0
2010-12-02 13:20:00,52.42,52.5,52.42,52.49,15500.0,49.7309,49.8068,49.7309,49.7973,15500.0
2010-12-02 13:30:00,52.49,52.6,52.49,52.57,28200.0,49.7973,49.9017,49.7973,49.8732,28200.0
2010-12-02 13:40:00,52.56,52.57,52.49,52.51,14600.0,49.8637,49.8732,49.7973,49.8163,14600.0
2010-12-02 13:50:00,52.51,52.57,52.49,52.56,25400.0,49.8163,49.8732,49.7973,49.8637,25400.0
2010-12-02 14:00:00,52.55,52.57,52.49,52.53,23600.0,49.8543,49.8732,49.7973,49.8353,23600.0
2010-12-02 14:10:00,52.53,52.54,52.48,52.52,28800.0,49.8353,49.8448,49.7878,49.8258,28800.0
2010-12-02 14:20:00,52.52,52.61,52.51,52.58,58800.0,49.8258,49.9112,49.8163,49.8827,58800.0
2010-12-02 14:30:00,52.57,52.57,52.43,52.45,38200.0,49.8732,49.8732,49.7404,49.7594,38200.0
2010-12-02 14:40:00,52.44,52.49,52.44,52.49,22100.0,49.7499,49.7973,49.7499,49.7973,22100.0
2010-12-02 14:50:00,52.49,52.5,52.47,52.48,38900.0,49.7973,49.8068,49.7784,49.7878,38900.0
2010-12-02 15:00:00,52.49,52.52,52.43,52.51,47800.0,49.7973,49.8258,49.7404,49.8163,47800.0
2010-12-02 15:10:00,52.5,52.53,52.48,52.49,29800.0,49.8068,49.8353,49.7878,49.7973,29800.0
2010-12-02 15:20:00,52.49,52.54,52.49,52.53,40400.0,49.7973,49.8448,49.7973,49.8353,40400.0
2010-12-02 15:30:00,52.54,52.6,52.51,52.55,65200.0,49.8448,49.9017,49.8163,49.8543,65200.0
2010-12-02 15:40:00,52.54,52.55,52.47,52.5,108100.0,49.8448,49.8543,49.7784,49.8068,108100.0
2010-12-02 15:50:00,52.5,52.52,52.46,52.5,136900.0,49.8068,49.8258,49.7689,49.8068,136900.0
2010-12-03 09:30:00,52.22,52.64,52.09,52.18,154400.0,49.5412,49.9396,49.4179,49.5032,154400.0
2010-12-03 09:40:00,52.18,52.36,52.05,52.35,167900.0,49.5032,49.674,49.3799,49.6645,167900.0
2010-12-03 09:50:00,52.35,52.37,52.26,52.34,32000.0,49.6645,49.6835,49.5791,49.655,32000.0
2010-12-03 10:00:00,52.35,52.47,52.27,52.31,82800.0,49.6645,49.7784,49.5886,49.6266,82800.0
2010-12-03 10:10:00,52.31,52.32,52.19,52.23,46200.0,49.6266,49.6361,49.5127,49.5507,46200.0
2010-12-03 10:20:00,52.24,52.29,52.13,52.29,94900.0,49.5602,49.6076,49.4558,49.6076,94900.0
2010-12-03 10:30:00,52.29,52.43,52.28,52.35,63500.0,49.6076,49.7404,49.5981,49.6645,63500.0
2010-12-03 10:40:00,52.36,52.39,52.26,52.37,42800.0,49.674,49.7025,49.5791,49.6835,42800.0
2010-12-03 10:50:00,52.36,52.37,52.26,52.35,32800.0,49.674,49.6835,49.5791,49.6645,32800.0
2010-12-03 11:00:00,52.35,52.37,52.31,52.33,36100.0,49.6645,49.6835,49.6266,49.6455,36100.0
2010-12-03 11:10:00,52.34,52.36,52.26,52.3,40300.0,49.655,49.674,49.5791,49.6171,40300.0
2010-12-03 11:20:00,52.31,52.31,52.18,52.25,40100.0,49.6266,49.6266,49.5032,49.5696,40100.0
2010-12-03 11:30:00,52.26,52.3,52.24,52.3,19000.0,49.5791,49.6171,49.5602,49.6171,19000.0
2010-12-03 11:40:00,52.3,52.35,52.28,52.3,17700.0,49.6171,49.6645,49.5981,49.6171,17700.0
2010-12-03 11:50:00,52.31,52.32,52.26,52.3,49100.0,49.6266,49.6361,49.5791,49.6171,49100.0
2010-12-03 12:00:00,52.3,52.32,52.28,52.29,65100.0,49.6171,49.6361,49.5981,49.6076,65100.0
2010-12-03 12:10:00,52.3,52.32,52.24,52.32,62300.0,49.6171,49.6361,49.5602,49.6361,62300.0
2010-12-03 12:20:00,52.32,52.32,52.27,52.29,17800.0,49.6361,49.6361,49.5886,49.6076,17800.0
2010-12-03 12:30:00,52.29,52.36,52.28,52.36,15400.0,49.6076,49.674,49.5981,49.674,15400.0
2010-12-03 12:40:00,52.36,52.4,52.36,52.36,23700.0,49.674,49.712,49.674,49.674,23700.0
2010-12-03 12:50:00,52.37,52.38,52.34,52.38,8700.0,49.6835,49.693,49.655,49.693,8700.0
2010-12-03 13:00:00,52.38,52.48,52.38,52.41,18500.0,49.693,49.7878,49.693,49.7214,18500.0
2010-12-03 13:10:00,52.42,52.46,52.4,52.45,8900.0,49.7309,49.7689,49.712,49.7594,8900.0
2010-12-03 13:20:00,52.45,52.5,52.42,52.47,14400.0,49.7594,49.8068,49.7309,49.7784,14400.0
2010-12-03 13:30:00,52.47,52.47,52.42,52.43,19300.0,49.7784,49.7784,49.7309,49.7404,19300.0
2010-12-03 13:40:00,52.44,52.48,52.41,52.47,27700.0,49.7499,49.7878,49.7214,49.7784,27700.0
2010-12-03 13:50:00,52.49,52.58,52.48,52.51,22000.0,49.7973,49.8827,49.7878,49.8163,22000.0
2010-12-03 14:00:00,52.52,52.6,52.52,52.56,40400.0,49.8258,49.9017,49.8258,49.8637,40400.0
2010-12-03 14:10:00,52.57,52.61,52.49,52.5,61700.0,49.8732,49.9112,49.7973,49.8068,61700.0
2010-12-03 14:20:00,52.5,52.6,52.49,52.58,73200.0,49.8068,49.9017,49.7973,49.8827,73200.0
2010-12-03 14:30:00,52.59,52.65,52.57,52.58,55500.0,49.8922,49.9491,49.8732,49.8827,55500.0
2010-12-03 14:40:00,52.58,52.65,52.51,52.65,32700.0,49.8827,49.9491,49.8163,49.9491,32700.0
2010-12-03 14:50:00,52.65,52.67,52.6,52.65,42700.0,49.9491,49.9681,49.9017,49.9491,42700.0
2010-12-03 15:00:00,52.64,52.68,52.56,52.64,46800.0,49.9396,49.9776,49.8637,49.9396,46800.0
2010-12-03 15:10:00,52.64,52.66,52.55,52.56,41600.0,49.9396,49.9586,49.8543,49.8637,41600.0
2010-12-03 15:20:00,52.56,52.69,52.53,52.69,46600.0,49.8637,49.9871,49.8353,49.9871,46600.0
2010-12-03 15:30:00,52.7,52.73,52.64,52.72,318000.0,49.9966,50.025,49.9396,50.0155,318000.0
2010-12-03 15:40:00,52.71,52.88,52.71,52.87,93900.0,50.006,50.1673,50.006,50.1578,93900.0
2010-12-03 15:50:00,52.86,52.87,52.79,52.82,146200.0,50.1484,50.1578,50.0819,50.1104,146200.0
2010-12-06 09:30:00,52.66,52.75,52.36,52.66,81400.0,49.9586,50.044,49.674,49.9586,81400.0
2010-12-06 09:40:00,52.63,52.63,52.26,52.28,38800.0,49.9302,49.9302,49.5791,49.5981,38800.0
2010-12-06 09:50:00,52.27,52.39,52.21,52.33,33400.0,49.5886,49.7025,49.5317,49.6455,33400.0
2010-12-06 10:00:00,52.34,52.38,52.24,52.31,31900.0,49.655,49.693,49.5602,49.6266,31900.0
2010-12-06 10:10:00,52.33,52.43,52.27,52.41,22900.0,49.6455,49.7404,49.5886,49.7214,22900.0
2010-12-06 10:20:00,52.41,52.55,52.38,52.49,29700.0,49.7214,49.8543,49.693,49.7973,29700.0
2010-12-06 10:30:00,52.48,52.48,52.34,52.34,26300.0,49.7878,49.7878,49.655,49.655,26300.0
2010-12-06 10:40:00,52.31,52.43,52.31,52.37,21900.0,49.6266,49.7404,49.6266,49.6835,21900.0
2010-12-06 10:50:00,52.37,52.42,52.28,52.4,23200.0,49.6835,49.7309,49.5981,49.712,23200.0
2010-12-06 11:00:00,52.39,52.44,52.37,52.44,25200.0,49.7025,49.7499,49.6835,49.7499,25200.0
2010-12-06 11:10:00,52.44,52.45,52.33,52.34,22100.0,49.7499,49.7594,49.6455,49.655,22100.0
2010-12-06 11:20:00,52.33,52.39,52.24,52.29,22300.0,49.6455,49.7025,49.5602,49.6076,22300.0
2010-12-06 11:30:00,52.3,52.31,52.24,52.28,30100.0,49.6171,49.6266,49.5602,49.5981,30100.0
2010-12-06 11:40:00,52.28,52.4,52.28,52.34,24600.0,49.5981,49.712,49.5981,49.655,24600.0
2010-12-06 11:50:00,52.34,52.4,52.32,52.4,26500.0,49.655,49.712,49.6361,49.712,26500.0
2010-12-06 12:00:00,52.41,52.43,52.37,52.39,18700.0,49.7214,49.7404,49.6835,49.7025,18700.0
2010-12-06 12:10:00,52.35,52.41,52.34,52.34,13600.0,49.6645,49.7214,49.655,49.655,13600.0
2010-12-06 12:20:00,52.34,52.34,52.26,52.28,18800.0,49.655,49.655,49.5791,49.5981,18800.0
2010-12-06 12:30:00,52.28,52.44,52.28,52.34,128400.0,49.5981,49.7499,49.5981,49.655,128400.0
2010-12-06 12:40:00,52.34,52.37,52.34,52.34,13300.0,49.655,49.6835,49.655,49.655,13300.0
2010-12-06 12:50:00,52.34,52.34,52.28,52.32,16900.0,49.655,49.655,49.5981,49.6361,16900.0
2010-12-06 13:00:00,52.33,52.41,52.33,52.38,22000.0,49.6455,49.7214,49.6455,49.693,22000.0
2010-12-06 13:10:00,52.38,52.38,52.29,52.29,25100.0,49.693,49.693,49.6076,49.6076,25100.0
2010-12-06 13:20:00,52.3,52.31,52.26,52.28,22200.0,49.6171,49.6266,49.5791,49.5981,22200.0
2010-12-06 13:30:00,52.29,52.31,52.27,52.28,29800.0,49.6076,49.6266,49.5886,49.5981,29800.0
2010-12-06 13:40:00,52.28,52.31,52.27,52.29,36500.0,49.5981,49.6266,49.5886,49.6076,36500.0
2010-12-06 13:50:00,52.29,52.31,52.26,52.3,30300.0,49.6076,49.6266,49.5791,49.6171,30300.0
2010-12-06 14:00:00,52.3,52.3,52.26,52.28,25700.0,49.6171,49.6171,49.5791,49.5981,25700.0
2010-12-06 14:10:00,52.28,52.31,52.26,52.3,58100.0,49.5981,49.6266,49.5791,49.6171,58100.0
2010-12-06 14:20:00,52.29,52.31,52.25,52.26,37100.0,49.6076,49.6266,49.5696,49.5791,37100.0
2010-12-06 14:30:00,52.27,52.31,52.26,52.3,34300.0,49.5886,49.6266,49.5791,49.6171,34300.0
2010-12-06 14:40:00,52.31,52.41,52.3,52.4,25200.0,49.6266,49.7214,49.6171,49.712,25200.0
2010-12-06 14:50:00,52.4,52.44,52.4,52.41,29200.0,49.712,49.7499,49.712,49.7214,29200.0
2010-12-06 15:00:00,52.42,52.45,52.4,52.42,29600.0,49.7309,49.7594,49.712,49.7309,29600.0
2010-12-06 15:10:00,52.43,52.45,52.4,52.41,31300.0,49.7404,49.7594,49.712,49.7214,31300.0
2010-12-06 15:20:00,52.41,52.42,52.38,52.39,21300.0,49.7214,49.7309,49.693,49.7025,21300.0
2010-12-06 15:30:00,52.38,52.43,52.38,52.43,46600.0,49.693,49.7404,49.693,49.7404,46600.0
2010-12-06 15:40:00,52.43,52.51,52.39,52.45,103100.0,49.7404,49.8163,49.7025,49.7594,103100.0
2010-12-06 15:50:00,52.45,52.45,52.36,52.38,125100.0,49.7594,49.7594,49.674,49.693,125100.0
2010-12-07 09:30:00,52.82,52.87,52.56,52.72,125900.0,50.1104,50.1578,49.8637,50.0155,125900.0
2010-12-07 09:40:00,52.72,52.74,52.63,52.69,60700.0,50.0155,50.0345,49.9302,49.9871,60700.0
2010-12-07 09:50:00,52.69,52.72,52.62,52.62,47000.0,49.9871,50.0155,49.9207,49.9207,47000.0
2010-12-07 10:00:00,52.63,52.82,52.57,52.8,75300.0,49.9302,50.1104,49.8732,50.0914,75300.0
2010-12-07 10:10:00,52.8,52.93,52.77,52.9,52300.0,50.0914,50.2148,50.063,50.1863,52300.0
2010-12-07 10:20:00,52.9,52.94,52.73,52.74,66300.0,50.1863,50.2242,50.025,50.0345,66300.0
2010-12-07 10:30:00,52.73,52.76,52.63,52.69,47900.0,50.025,50.0535,49.9302,49.9871,47900.0
2010-12-07 10:40:00,52.69,52.73,52.65,52.7,18900.0,49.9871,50.025,49.9491,49.9966,18900.0
2010-12-07 10:50:00,52.71,52.76,52.63,52.65,26200.0,50.006,50.0535,49.9302,49.9491,26200.0
2010-12-07 11:00:00,52.65,52.69,52.61,52.68,20100.0,49.9491,49.9871,49.9112,49.9776,20100.0
2010-12-07 11:10:00,52.68,52.73,52.67,52.69,21600.0,49.9776,50.025,49.9681,49.9871,21600.0
2010-12-07 11:20:00,52.68,52.69,52.54,52.63,60500.0,49.9776,49.9871,49.8448,49.9302,60500.0
2010-12-07 11:30:00,52.64,52.69,52.64,52.66,15400.0,49.9396,49.9871,49.9396,49.9586,15400.0
2010-12-07 11:40:00,52.67,52.7,52.57,52.59,18200.0,49.9681,49.9966,49.8732,49.8922,18200.0
2010-12-07 11:50:00,52.59,52.62,52.57,52.57,27200.0,49.8922,49.9207,49.8732,49.8732,27200.0
2010-12-07 12:00:00,52.57,52.64,52.55,52.57,28900.0,49.8732,49.9396,49.8543,49.8732,28900.0
2010-12-07 12:10:00,52.57,52.57,52.48,52.51,24700.0,49.8732,49.8732,49.7878,49.8163,24700.0
2010-12-07 12:20:00,52.51,52.59,52.49,52.5,42400.0,49.8163,49.8922,49.7973,49.8068,42400.0
2010-12-07 12:30:00,52.5,52.58,52.5,52.54,14700.0,49.8068,49.8827,49.8068,49.8448,14700.0
2010-12-07 12:40:00,52.54,52.54,52.5,52.5,16700.0,49.8448,49.8448,49.8068,49.8068,16700.0
2010-12-07 12:50:00,52.5,52.54,52.48,52.52,22600.0,49.8068,49.8448,49.7878,49.8258,22600.0
2010-12-07 13:00:00,52.53,52.6,52.5,52.58,22300.0,49.8353,49.9017,49.8068,49.8827,22300.0
2010-12-07 13:10:00,52.6,52.6,52.54,52.56,15900.0,49.9017,49.9017,49.8448,49.8637,15900.0
2010-12-07 13:20:00,52.56,52.6,52.55,52.59,37800.0,49.8637,49.9017,49.8543,49.8922,37800.0
2010-12-07 13:30:00,52.6,52.62,52.55,52.56,23600.0,49.9017,49.9207,49.8543,49.8637,23600.0
2010-12-07 13:40:00,52.57,52.68,52.53,52.68,29700.0,49.8732,49.9776,49.8353,49.9776,29700.0
2010-12-07 13:50:00,52.67,52.68,52.63,52.64,10700.0,49.9681,49.9776,49.9302,49.9396,10700.0
2010-12-07 14:00:00,52.63,52.66,52.57,52.6,27000.0,49.9302,49.9586,49.8732,49.9017,27000.0
2010-12-07 14:10:00,52.6,52.61,52.57,52.6,31000.0,49.9017,49.9112,49.8732,49.9017,31000.0
2010-12-07 14:20:00,52.6,52.6,52.56,52.58,35700.0,49.9017,49.9017,49.8637,49.8827,35700.0
2010-12-07 14:30:00,52.58,52.62,52.57,52.59,57600.0,49.8827,49.9207,49.8732,49.8922,57600.0
2010-12-07 14:40:00,52.59,52.62,52.54,52.59,31000.0,49.8922,49.9207,49.8448,49.8922,31000.0
2010-12-07 14:50:00,52.58,52.61,52.31,52.34,68500.0,49.8827,49.9112,49.6266,49.655,68500.0
2010-12-07 15:00:00,52.35,52.42,52.33,52.41,49200.0,49.6645,49.7309,49.6455,49.7214,49200.0
2010-12-07 15:10:00,52.4,52.43,52.28,52.32,39000.0,49.712,49.7404,49.5981,49.6361,39000.0
2010-12-07 15:20:00,52.33,52.37,52.23,52.36,40300.0,49.6455,49.6835,49.5507,49.674,40300.0
2010-12-07 15:30:00,52.35,52.37,52.28,52.36,59200.0,49.6645,49.6835,49.5981,49.674,59200.0
2010-12-07 15:40:00,52.37,52.39,52.25,52.37,87700.0,49.6835,49.7025,49.5696,49.6835,87700.0
2010-12-07 15:50:00,52.37,52.37,52.26,52.31,106000.0,49.6835,49.6835,49.5791,49.6266,106000.0
2010-12-08 09:30:00,52.33,52.5,52.26,52.37,40700.0,49.6455,49.8068,49.5791,49.6835,40700.0
2010-12-08 09:40:00,52.34,52.42,52.25,52.3,44800.0,49.655,49.7309,49.5696,49.6171,44800.0
2010-12-08 09:50:00,52.31,52.36,52.24,52.28,33000.0,49.6266,49.674,49.5602,49.5981,33000.0
2010-12-08 10:00:00,52.28,52.3,52.11,52.15,133600.0,49.5981,49.6171,49.4368,49.4748,133600.0
2010-12-08 10:10:00,52.15,52.21,52.1,52.1,22700.0,49.4748,49.5317,49.4273,49.4273,22700.0
2010-12-08 10:20:00,52.09,52.09,51.92,51.97,36700.0,49.4179,49.4179,49.2566,49.304,36700.0
2010-12-08 10:30:00,51.96,51.96,51.77,51.88,53900.0,49.2945,49.2945,49.1143,49.2186,53900.0
2010-12-08 10:40:00,51.87,51.9,51.78,51.87,73200.0,49.2091,49.2376,49.1238,49.2091,73200.0
2010-12-08 10:50:00,51.87,51.93,51.84,51.9,35200.0,49.2091,49.2661,49.1807,49.2376,35200.0
2010-12-08 11:00:00,51.91,52.03,51.88,51.96,23300.0,49.2471,49.3609,49.2186,49.2945,23300.0
2010-12-08 11:10:00,51.96,52.0,51.88,51.89,26800.0,49.2945,49.3325,49.2186,49.2281,26800.0
2010-12-08 11:20:00,51.88,51.99,51.88,51.99,18100.0,49.2186,49.323,49.2186,49.323,18100.0
2010-12-08 11:30:00,51.99,52.02,51.95,52.01,13100.0,49.323,49.3514,49.285,49.342,13100.0
2010-12-08 11:40:00,52.01,52.03,51.96,51.99,21900.0,49.342,49.3609,49.2945,49.323,21900.0
2010-12-08 11:50:00,51.99,52.1,51.99,52.07,15400.0,49.323,49.4273,49.323,49.3989,15400.0
2010-12-08 12:00:00,52.07,52.1,52.06,52.08,18700.0,49.3989,49.4273,49.3894,49.4084,18700.0
2010-12-08 12:10:00,52.09,52.1,52.03,52.06,11100.0,49.4179,49.4273,49.3609,49.3894,11100.0
2010-12-08 12:20:00,52.06,52.11,52.04,52.09,11000.0,49.3894,49.4368,49.3704,49.4179,11000.0
2010-12-08 12:30:00,52.09,52.1,52.05,52.1,79800.0,49.4179,49.4273,49.3799,49.4273,79800.0
2010-12-08 12:40:00,52.1,52.1,51.96,51.96,16300.0,49.4273,49.4273,49.2945,49.2945,16300.0
2010-12-08 12:50:00,51.96,52.0,51.94,51.99,19400.0,49.2945,49.3325,49.2755,49.323,19400.0
2010-12-08 13:00:00,51.99,52.04,51.99,52.02,22000.0,49.323,49.3704,49.323,49.3514,22000.0
2010-12-08 13:10:00,52.02,52.08,52.01,52.05,17500.0,49.3514,49.4084,49.342,49.3799,17500.0
2010-12-08 13:20:00,52.05,52.05,51.96,51.98,12300.0,49.3799,49.3799,49.2945,49.3135,12300.0
2010-12-08 13:30:00,51.98,52.08,51.98,52.05,21200.0,49.3135,49.4084,49.3135,49.3799,21200.0
2010-12-08 13:40:00,52.06,52.09,52.0,52.05,47100.0,49.3894,49.4179,49.3325,49.3799,47100.0
2010-12-08 13:50:00,52.04,52.07,52.03,52.05,22100.0,49.3704,49.3989,49.3609,49.3799,22100.0
2010-12-08 14:00:00,52.05,52.09,52.03,52.09,12300.0,49.3799,49.4179,49.3609,49.4179,12300.0
2010-12-08 14:10:00,52.09,52.11,52.08,52.1,18300.0,49.4179,49.4368,49.4084,49.4273,18300.0
2010-12-08 14:20:00,52.1,52.1,52.06,52.06,11300.0,49.4273,49.4273,49.3894,49.3894,11300.0
2010-12-08 14:30:00,52.07,52.16,52.07,52.11,30100.0,49.3989,49.4843,49.3989,49.4368,30100.0
2010-12-08 14:40:00,52.11,52.2,52.11,52.16,36700.0,49.4368,49.5222,49.4368,49.4843,36700.0
2010-12-08 14:50:00,52.16,52.2,52.13,52.15,16600.0,49.4843,49.5222,49.4558,49.4748,16600.0
2010-12-08 15:00:00,52.14,52.14,52.06,52.07,32500.0,49.4653,49.4653,49.3894,49.3989,32500.0
2010-12-08 15:10:00,52.06,52.07,52.01,52.06,22800.0,49.3894,49.3989,49.342,49.3894,22800.0
2010-12-08 15:20:00,52.07,52.07,52.01,52.02,79900.0,49.3989,49.3989,49.342,49.3514,79900.0
2010-12-08 15:30:00,52.02,52.12,52.0,52.1,31000.0,49.3514,49.4463,49.3325,49.4273,31000.0
2010-12-08 15:40:00,52.1,52.12,51.99,52.1,88600.0,49.4273,49.4463,49.323,49.4273,88600.0
2010-12-08 15:50:00,52.1,52.12,52.06,52.11,115500.0,49.4273,49.4463,49.3894,49.4368,115500.0
2010-12-09 09:30:00,52.23,52.24,51.93,52.1,77700.0,49.5507,49.5602,49.2661,49.4273,77700.0
2010-12-09 09:40:00,52.1,52.27,51.95,51.98,161100.0,49.4273,49.5886,49.285,49.3135,161100.0
2010-12-09 09:50:00,51.99,52.04,51.9,51.91,82600.0,49.323,49.3704,49.2376,49.2471,82600.0
2010-12-09 10:00:00,51.91,52.0,51.75,51.99,100400.0,49.2471,49.3325,49.0953,49.323,100400.0
2010-12-09 10:10:00,52.0,52.04,51.9,51.99,125200.0,49.3325,49.3704,49.2376,49.323,125200.0
2010-12-09 10:20:00,51.99,52.01,51.87,51.88,50900.0,49.323,49.342,49.2091,49.2186,50900.0
2010-12-09 10:30:00,51.89,51.96,51.85,51.85,51800.0,49.2281,49.2945,49.1902,49.1902,51800.0
2010-12-09 10:40:00,51.85,51.85,51.73,51.74,57200.0,49.1902,49.1902,49.0763,49.0858,57200.0
2010-12-09 10:50:00,51.75,51.78,51.65,51.7,96500.0,49.0953,49.1238,49.0004,49.0479,96500.0
2010-12-09 11:00:00,51.7,51.86,51.69,51.85,86100.0,49.0479,49.1997,49.0384,49.1902,86100.0
2010-12-09 11:10:00,51.84,51.85,51.71,51.72,62500.0,49.1807,49.1902,49.0573,49.0668,62500.0
2010-12-09 11:20:00,51.72,51.72,51.5,51.58,105700.0,49.0668,49.0668,48.8581,48.934,105700.0
2010-12-09 11:30:00,51.58,51.67,51.56,51.66,67400.0,48.934,49.0194,48.915,49.0099,67400.0
2010-12-09 11:40:00,51.65,51.67,51.57,51.6,75400.0,49.0004,49.0194,48.9245,48.953,75400.0
2010-12-09 11:50:00,51.59,51.67,51.59,51.65,33600.0,48.9435,49.0194,48.9435,49.0004,33600.0
2010-12-09 12:00:00,51.66,51.71,51.62,51.65,56200.0,49.0099,49.0573,48.972,49.0004,56200.0
2010-12-09 12:10:00,51.64,51.67,51.63,51.66,38300.0,48.9909,49.0194,48.9815,49.0099,38300.0
2010-12-09 12:20:00,51.66,51.68,51.61,51.67,57000.0,49.0099,49.0289,48.9625,49.0194,57000.0
2010-12-09 12:30:00,51.67,51.74,51.66,51.74,29200.0,49.0194,49.0858,49.0099,49.0858,29200.0
2010-12-09 12:40:00,51.74,51.79,51.73,51.79,27900.0,49.0858,49.1332,49.0763,49.1332,27900.0
2010-12-09 12:50:00,51.8,51.87,51.79,51.86,24900.0,49.1427,49.2091,49.1332,49.1997,24900.0
2010-12-09 13:00:00,51.85,51.91,51.79,51.85,55800.0,49.1902,49.2471,49.1332,49.1902,55800.0
2010-12-09 13:10:00,51.85,51.87,51.8,51.8,47300.0,49.1902,49.2091,49.1427,49.1427,47300.0
2010-12-09 13:20:00,51.79,51.85,51.75,51.85,183800.0,49.1332,49.1902,49.0953,49.1902,183800.0
2010-12-09 13:30:00,51.85,51.87,51.57,51.59,159400.0,49.1902,49.2091,48.9245,48.9435,159400.0
2010-12-09 13:40:00,51.59,51.75,51.58,51.74,39000.0,48.9435,49.0953,48.934,49.0858,39000.0
2010-12-09 13:50:00,51.75,51.81,51.75,51.81,32400.0,49.0953,49.1522,49.0953,49.1522,32400.0
2010-12-09 14:00:00,51.81,51.82,51.7,51.71,41800.0,49.1522,49.1617,49.0479,49.0573,41800.0
2010-12-09 14:10:00,51.7,51.73,51.62,51.65,55100.0,49.0479,49.0763,48.972,49.0004,55100.0
2010-12-09 14:20:00,51.66,51.76,51.66,51.76,60300.0,49.0099,49.1048,49.0099,49.1048,60300.0
2010-12-09 14:30:00,51.76,51.82,51.75,51.82,50500.0,49.1048,49.1617,49.0953,49.1617,50500.0
2010-12-09 14:40:00,51.82,51.84,51.77,51.82,53400.0,49.1617,49.1807,49.1143,49.1617,53400.0
2010-12-09 14:50:00,51.82,51.84,51.8,51.84,45500.0,49.1617,49.1807,49.1427,49.1807,45500.0
2010-12-09 15:00:00,51.83,51.85,51.8,51.84,67200.0,49.1712,49.1902,49.1427,49.1807,67200.0
2010-12-09 15:10:00,51.85,51.92,51.83,51.92,45600.0,49.1902,49.2566,49.1712,49.2566,45600.0
2010-12-09 15:20:00,51.91,51.92,51.82,51.83,102600.0,49.2471,49.2566,49.1617,49.1712,102600.0
2010-12-09 15:30:00,51.83,51.95,51.82,51.95,92500.0,49.1712,49.285,49.1617,49.285,92500.0
2010-12-09 15:40:00,51.96,52.05,51.96,52.01,139400.0,49.2945,49.3799,49.2945,49.342,139400.0
2010-12-09 15:50:00,52.02,52.02,51.95,52.02,176900.0,49.3514,49.3514,49.285,49.3514,176900.0
2010-12-10 09:30:00,52.56,52.71,52.09,52.71,242400.0,49.8637,50.006,49.4179,50.006,242400.0
2010-12-10 09:40:00,52.71,52.86,52.68,52.79,79300.0,50.006,50.1484,49.9776,50.0819,79300.0
2010-12-10 09:50:00,52.76,53.06,52.76,53.01,116900.0,50.0535,50.3381,50.0535,50.2907,116900.0
2010-12-10 10:00:00,53.0,53.0,52.79,52.94,75100.0,50.2812,50.2812,50.0819,50.2242,75100.0
2010-12-10 10:10:00,52.9,52.97,52.84,52.95,41000.0,50.1863,50.2527,50.1294,50.2337,41000.0
2010-12-10 10:20:00,52.94,53.0,52.93,53.0,38100.0,50.2242,50.2812,50.2148,50.2812,38100.0
2010-12-10 10:30:00,52.99,53.04,52.87,52.87,51100.0,50.2717,50.3191,50.1578,50.1578,51100.0
2010-12-10 10:40:00,52.87,52.97,52.85,52.97,72000.0,50.1578,50.2527,50.1389,50.2527,72000.0
2010-12-10 10:50:00,52.96,53.06,52.95,53.03,32200.0,50.2432,50.3381,50.2337,50.3096,32200.0
2010-12-10 11:00:00,53.03,53.03,52.93,52.93,48400.0,50.3096,50.3096,50.2148,50.2148,48400.0
2010-12-10 11:10:00,52.92,53.06,52.91,53.06,54400.0,50.2053,50.3381,50.1958,50.3381,54400.0
2010-12-10 11:20:00,53.06,53.15,53.04,53.1,46900.0,50.3381,50.4235,50.3191,50.376,46900.0
2010-12-10 11:30:00,53.1,53.15,53.06,53.07,32000.0,50.376,50.4235,50.3381,50.3476,32000.0
2010-12-10 11:40:00,53.07,53.13,53.03,53.13,32200.0,50.3476,50.4045,50.3096,50.4045,32200.0
2010-12-10 11:50:00,53.12,53.17,53.07,53.16,25200.0,50.395,50.4425,50.3476,50.433,25200.0
2010-12-10 12:00:00,53.15,53.17,53.04,53.05,55800.0,50.4235,50.4425,50.3191,50.3286,55800.0
2010-12-10 12:10:00,53.05,53.13,53.03,53.13,25700.0,50.3286,50.4045,50.3096,50.4045,25700.0
2010-12-10 12:20:00,53.13,53.15,53.08,53.13,21800.0,50.4045,50.4235,50.3571,50.4045,21800.0
2010-12-10 12:30:00,53.13,53.18,53.12,53.18,21400.0,50.4045,50.4519,50.395,50.4519,21400.0
2010-12-10 12:40:00,53.17,53.2,53.13,53.18,41800.0,50.4425,50.4709,50.4045,50.4519,41800.0
2010-12-10 12:50:00,53.18,53.2,53.14,53.2,19600.0,50.4519,50.4709,50.414,50.4709,19600.0
2010-12-10 13:00:00,53.19,53.27,53.19,53.27,28100.0,50.4614,50.5373,50.4614,50.5373,28100.0
2010-12-10 13:10:00,53.27,53.27,53.12,53.12,31600.0,50.5373,50.5373,50.395,50.395,31600.0
2010-12-10 13:20:00,53.12,53.2,53.11,53.15,34700.0,50.395,50.4709,50.3855,50.4235,34700.0
2010-12-10 13:30:00,53.16,53.18,53.15,53.18,17100.0,50.433,50.4519,50.4235,50.4519,17100.0
2010-12-10 13:40:00,53.17,53.2,53.15,53.18,22600.0,50.4425,50.4709,50.4235,50.4519,22600.0
2010-12-10 13:50:00,53.18,53.23,53.15,53.23,28100.0,50.4519,50.4994,50.4235,50.4994,28100.0
2010-12-10 14:00:00,53.22,53.24,53.08,53.24,80300.0,50.4899,50.5089,50.3571,50.5089,80300.0
2010-12-10 14:10:00,53.24,53.3,53.23,53.26,30500.0,50.5089,50.5658,50.4994,50.5278,30500.0
2010-12-10 14:20:00,53.26,53.27,53.1,53.1,30600.0,50.5278,50.5373,50.376,50.376,30600.0
2010-12-10 14:30:00,53.1,53.14,53.08,53.09,26500.0,50.376,50.414,50.3571,50.3666,26500.0
2010-12-10 14:40:00,53.09,53.11,53.03,53.08,26900.0,50.3666,50.3855,50.3096,50.3571,26900.0
2010-12-10 14:50:00,53.08,53.11,53.03,53.05,43600.0,50.3571,50.3855,50.3096,50.3286,43600.0
2010-12-10 15:00:00,53.06,53.06,52.98,52.99,32000.0,50.3381,50.3381,50.2622,50.2717,32000.0
2010-12-10 15:10:00,52.99,53.0,52.93,52.94,60000.0,50.2717,50.2812,50.2148,50.2242,60000.0
2010-12-10 15:20:00,52.95,53.03,52.94,53.03,52300.0,50.2337,50.3096,50.2242,50.3096,52300.0
2010-12-10 15:30:00,53.03,53.11,53.01,53.04,82300.0,50.3096,50.3855,50.2907,50.3191,82300.0
2010-12-10 15:40:00,53.04,53.08,52.93,52.99,176100.0,50.3191,50.3571,50.2148,50.2717,176100.0
2010-12-10 15:50:00,53.0,53.06,52.97,52.98,154500.0,50.2812,50.3381,50.2527,50.2622,154500.0
2010-12-13 09:30:00,54.98,55.27,54.31,54.5,1152200.0,52.1596,52.4347,51.524,51.7042,1152200.0
2010-12-13 09:40:00,54.5,54.7,54.49,54.66,331200.0,51.7042,51.894,51.6947,51.856,331200.0
2010-12-13 09:50:00,54.64,54.97,54.62,54.85,339000.0,51.837,52.1501,51.8181,52.0363,339000.0
2010-12-13 10:00:00,54.85,54.94,54.75,54.79,267300.0,52.0363,52.1217,51.9414,51.9793,267300.0
2010-12-13 10:10:00,54.78,54.97,54.75,54.96,160900.0,51.9699,52.1501,51.9414,52.1406,160900.0
2010-12-13 10:20:00,54.96,55.15,54.94,55.0,454800.0,52.1406,52.3209,52.1217,52.1786,454800.0
2010-12-13 10:30:00,55.0,55.22,54.57,55.21,379500.0,52.1786,52.3873,51.7706,52.3778,379500.0
2010-12-13 10:40:00,55.2,55.49,55.13,55.4,258700.0,52.3683,52.6434,52.3019,52.5581,258700.0
2010-12-13 10:50:00,55.4,55.43,55.21,55.35,220200.0,52.5581,52.5865,52.3778,52.5106,220200.0
2010-12-13 11:00:00,55.34,55.37,55.26,55.3,308800.0,52.5011,52.5296,52.4252,52.4632,308800.0
2010-12-13 11:10:00,55.28,55.3,54.94,54.95,132000.0,52.4442,52.4632,52.1217,52.1311,132000.0
2010-12-13 11:20:00,54.96,55.03,54.7,54.81,154700.0,52.1406,52.207,51.894,51.9983,154700.0
2010-12-13 11:30:00,54.81,54.93,54.77,54.87,148500.0,51.9983,52.1122,51.9604,52.0552,148500.0
2010-12-13 11:40:00,54.86,54.9,54.79,54.82,109400.0,52.0458,52.0837,51.9793,52.0078,109400.0
2010-12-13 11:50:00,54.83,55.0,54.83,55.0,79500.0,52.0173,52.1786,52.0173,52.1786,79500.0
2010-12-13 12:00:00,55.0,55.18,54.96,55.13,113000.0,52.1786,52.3493,52.1406,52.3019,113000.0
2010-12-13 12:10:00,55.13,55.14,55.06,55.06,53200.0,52.3019,52.3114,52.2355,52.2355,53200.0
2010-12-13 12:20:00,55.07,55.07,54.98,54.98,50700.0,52.245,52.245,52.1596,52.1596,50700.0
2010-12-13 12:30:00,54.99,55.01,54.78,54.9,144700.0,52.1691,52.1881,51.9699,52.0837,144700.0
2010-12-13 12:40:00,54.91,54.91,54.85,54.91,156000.0,52.0932,52.0932,52.0363,52.0932,156000.0
2010-12-13 12:50:00,54.92,54.92,54.74,54.81,26500.0,52.1027,52.1027,51.9319,51.9983,26500.0
2010-12-13 13:00:00,54.81,54.97,54.81,54.93,62300.0,51.9983,52.1501,51.9983,52.1122,62300.0
2010-12-13 13:10:00,54.93,54.99,54.85,54.99,34900.0,52.1122,52.1691,52.0363,52.1691,34900.0
2010-12-13 13:20:00,54.99,55.02,54.97,55.0,62800.0,52.1691,52.1975,52.1501,52.1786,62800.0
2010-12-13 13:30:00,55.0,55.0,54.94,54.94,33200.0,52.1786,52.1786,52.1217,52.1217,33200.0
2010-12-13 13:40:00,54.99,55.11,54.92,55.09,192500.0,52.1691,52.2829,52.1027,52.264,192500.0
2010-12-13 13:50:00,55.1,55.22,54.98,55.2,197700.0,52.2734,52.3873,52.1596,52.3683,197700.0
2010-12-13 14:00:00,55.2,55.24,55.01,55.02,116500.0,52.3683,52.4063,52.1881,52.1975,116500.0
2010-12-13 14:10:00,55.01,55.08,55.0,55.02,45400.0,52.1881,52.2545,52.1786,52.1975,45400.0
2010-12-13 14:20:00,55.02,55.16,55.01,55.13,70400.0,52.1975,52.3304,52.1881,52.3019,70400.0
2010-12-13 14:30:00,55.12,55.22,55.06,55.2,98600.0,52.2924,52.3873,52.2355,52.3683,98600.0
2010-12-13 14:40:00,55.21,55.23,55.16,55.2,97200.0,52.3778,52.3968,52.3304,52.3683,97200.0
2010-12-13 14:50:00,55.2,55.26,55.19,55.23,68400.0,52.3683,52.4252,52.3588,52.3968,68400.0
2010-12-13 15:00:00,55.23,55.31,55.23,55.31,112200.0,52.3968,52.4727,52.3968,52.4727,112200.0
2010-12-13 15:10:00,55.3,55.41,55.3,55.4,179000.0,52.4632,52.5675,52.4632,52.5581,179000.0
2010-12-13 15:20:00,55.4,55.58,55.39,55.48,156500.0,52.5581,52.7288,52.5486,52.634,156500.0
2010-12-13 15:30:00,55.48,55.49,55.35,55.45,223900.0,52.634,52.6434,52.5106,52.6055,223900.0
2010-12-13 15:40:00,55.44,55.48,55.37,55.47,319400.0,52.596,52.634,52.5296,52.6245,319400.0
2010-12-13 15:50:00,55.47,55.72,55.45,55.56,623700.0,52.6245,52.8616,52.6055,52.7098,623700.0
2010-12-14 09:30:00,55.92,56.11,55.86,55.96,153200.0,53.0514,53.2316,52.9945,53.0893,153200.0
2010-12-14 09:40:00,55.96,55.98,55.69,55.79,95900.0,53.0893,53.1083,52.8332,52.928,95900.0
2010-12-14 09:50:00,55.79,55.85,55.72,55.8,51700.0,52.928,52.985,52.8616,52.9375,51700.0
2010-12-14 10:00:00,55.8,55.93,55.78,55.91,102900.0,52.9375,53.0609,52.9186,53.0419,102900.0
2010-12-14 10:10:00,55.91,55.99,55.88,55.99,84000.0,53.0419,53.1178,53.0134,53.1178,84000.0
2010-12-14 10:20:00,55.98,56.25,55.97,56.1,159100.0,53.1083,53.3645,53.0988,53.2221,159100.0
2010-12-14 10:30:00,56.1,56.13,55.94,55.96,99100.0,53.2221,53.2506,53.0704,53.0893,99100.0
2010-12-14 10:40:00,55.96,55.96,55.89,55.89,77500.0,53.0893,53.0893,53.0229,53.0229,77500.0
2010-12-14 10:50:00,55.89,55.92,55.74,55.83,50500.0,53.0229,53.0514,52.8806,52.966,50500.0
2010-12-14 11:00:00,55.83,55.83,55.76,55.76,45200.0,52.966,52.966,52.8996,52.8996,45200.0
2010-12-14 11:10:00,55.75,55.78,55.57,55.65,120300.0,52.8901,52.9186,52.7193,52.7952,120300.0
2010-12-14 11:20:00,55.65,55.66,55.57,55.62,49300.0,52.7952,52.8047,52.7193,52.7668,49300.0
2010-12-14 11:30:00,55.6,55.62,55.49,55.51,42900.0,52.7478,52.7668,52.6434,52.6624,42900.0
2010-12-14 11:40:00,55.51,55.52,55.45,55.47,64800.0,52.6624,52.6719,52.6055,52.6245,64800.0
2010-12-14 11:50:00,55.46,55.46,55.35,55.37,45200.0,52.615,52.615,52.5106,52.5296,45200.0
2010-12-14 12:00:00,55.38,55.46,55.35,55.35,37800.0,52.5391,52.615,52.5106,52.5106,37800.0
2010-12-14 12:10:00,55.35,55.49,55.35,55.37,63300.0,52.5106,52.6434,52.5106,52.5296,63300.0
2010-12-14 12:20:00,55.37,55.42,55.37,55.38,35400.0,52.5296,52.577,52.5296,52.5391,35400.0
2010-12-14 12:30:00,55.39,55.4,55.29,55.32,63100.0,52.5486,52.5581,52.4537,52.4822,63100.0
2010-12-14 12:40:00,55.32,55.33,55.26,55.33,38700.0,52.4822,52.4916,52.4252,52.4916,38700.0
2010-12-14 12:50:00,55.33,55.38,55.29,55.33,20100.0,52.4916,52.5391,52.4537,52.4916,20100.0
2010-12-14 13:00:00,55.34,55.38,55.3,55.31,21800.0,52.5011,52.5391,52.4632,52.4727,21800.0
2010-12-14 13:10:00,55.31,55.4,55.31,55.39,45800.0,52.4727,52.5581,52.4727,52.5486,45800.0
2010-12-14 13:20:00,55.39,55.4,55.34,55.4,24600.0,52.5486,52.5581,52.5011,52.5581,24600.0
2010-12-14 13:30:00,55.4,55.41,55.27,55.29,70500.0,52.5581,52.5675,52.4347,52.4537,70500.0
2010-12-14 13:40:00,55.29,55.36,55.25,55.34,39500.0,52.4537,52.5201,52.4157,52.5011,39500.0
2010-12-14 13:50:00,55.35,55.4,55.31,55.4,58000.0,52.5106,52.5581,52.4727,52.5581,58000.0
2010-12-14 14:00:00,55.41,55.43,55.35,55.38,53200.0,52.5675,52.5865,52.5106,52.5391,53200.0
2010-12-14 14:10:00,55.37,55.44,55.28,55.41,40000.0,52.5296,52.596,52.4442,52.5675,40000.0
2010-12-14 14:20:00,55.41,55.49,55.31,55.37,94800.0,52.5675,52.6434,52.4727,52.5296,94800.0
2010-12-14 14:30:00,55.37,55.45,55.36,55.45,61600.0,52.5296,52.6055,52.5201,52.6055,61600.0
2010-12-14 14:40:00,55.45,55.51,55.34,55.37,60700.0,52.6055,52.6624,52.5011,52.5296,60700.0
2010-12-14 14:50:00,55.36,55.46,55.32,55.38,51600.0,52.5201,52.615,52.4822,52.5391,51600.0
2010-12-14 15:00:00,55.39,55.43,55.32,55.32,57900.0,52.5486,52.5865,52.4822,52.4822,57900.0
2010-12-14 15:10:00,55.32,55.36,55.17,55.19,88900.0,52.4822,52.5201,52.3399,52.3588,88900.0
2010-12-14 15:20:00,55.19,55.24,55.15,55.18,83300.0,52.3588,52.4063,52.3209,52.3493,83300.0
2010-12-14 15:30:00,55.18,55.23,55.1,55.13,116300.0,52.3493,52.3968,52.2734,52.3019,116300.0
2010-12-14 15:40:00,55.14,55.22,55.08,55.08,185900.0,52.3114,52.3873,52.2545,52.2545,185900.0
2010-12-14 15:50:00,55.08,55.2,55.06,55.1,363400.0,52.2545,52.3683,52.2355,52.2734,363400.0
2010-12-15 09:30:00,54.71,55.11,54.17,55.06,120800.0,51.9035,52.2829,51.3912,52.2355,120800.0
2010-12-15 09:40:00,55.06,55.37,55.05,55.36,104400.0,52.2355,52.5296,52.226,52.5201,104400.0
2010-12-15 09:50:00,55.35,56.0,55.32,55.81,254200.0,52.5106,53.1273,52.4822,52.947,254200.0
2010-12-15 10:00:00,55.78,56.15,55.68,56.14,305500.0,52.9186,53.2696,52.8237,53.2601,305500.0
2010-12-15 10:10:00,56.15,56.15,55.79,56.0,191500.0,53.2696,53.2696,52.928,53.1273,191500.0
2010-12-15 10:20:00,56.0,56.21,55.99,56.15,192300.0,53.1273,53.3265,53.1178,53.2696,192300.0
2010-12-15 10:30:00,56.16,56.18,56.05,56.09,130200.0,53.2791,53.298,53.1747,53.2127,130200.0
2010-12-15 10:40:00,56.09,56.11,56.0,56.02,100100.0,53.2127,53.2316,53.1273,53.1462,100100.0
2010-12-15 10:50:00,56.01,56.02,55.73,55.8,82900.0,53.1368,53.1462,52.8711,52.9375,82900.0
2010-12-15 11:00:00,55.8,55.93,55.78,55.9,61100.0,52.9375,53.0609,52.9186,53.0324,61100.0
2010-12-15 11:10:00,55.9,55.92,55.77,55.85,95700.0,53.0324,53.0514,52.9091,52.985,95700.0
2010-12-15 11:20:00,55.85,55.85,55.65,55.67,55100.0,52.985,52.985,52.7952,52.8142,55100.0
2010-12-15 11:30:00,55.66,55.71,55.56,55.67,69600.0,52.8047,52.8522,52.7098,52.8142,69600.0
2010-12-15 11:40:00,55.66,55.75,55.65,55.73,58400.0,52.8047,52.8901,52.7952,52.8711,58400.0
2010-12-15 11:50:00,55.72,55.72,55.64,55.65,35200.0,52.8616,52.8616,52.7857,52.7952,35200.0
2010-12-15 12:00:00,55.64,55.65,55.54,55.58,82400.0,52.7857,52.7952,52.6909,52.7288,82400.0
2010-12-15 12:10:00,55.59,55.6,55.56,55.57,31100.0,52.7383,52.7478,52.7098,52.7193,31100.0
2010-12-15 12:20:00,55.56,55.63,55.55,55.62,29300.0,52.7098,52.7763,52.7004,52.7668,29300.0
2010-12-15 12:30:00,55.62,55.65,55.55,55.57,30900.0,52.7668,52.7952,52.7004,52.7193,30900.0
2010-12-15 12:40:00,55.57,55.57,55.44,55.47,104300.0,52.7193,52.7193,52.596,52.6245,104300.0
2010-12-15 12:50:00,55.48,55.48,55.38,55.45,47100.0,52.634,52.634,52.5391,52.6055,47100.0
2010-12-15 13:00:00,55.45,55.49,55.4,55.42,78300.0,52.6055,52.6434,52.5581,52.577,78300.0
2010-12-15 13:10:00,55.42,55.42,55.29,55.35,63500.0,52.577,52.577,52.4537,52.5106,63500.0
2010-12-15 13:20:00,55.34,55.35,55.22,55.25,71600.0,52.5011,52.5106,52.3873,52.4157,71600.0
2010-12-15 13:30:00,55.25,55.33,55.24,55.32,29800.0,52.4157,52.4916,52.4063,52.4822,29800.0
2010-12-15 13:40:00,55.32,55.39,55.28,55.37,24600.0,52.4822,52.5486,52.4442,52.5296,24600.0
2010-12-15 13:50:00,55.37,55.38,55.27,55.31,31800.0,52.5296,52.5391,52.4347,52.4727,31800.0
2010-12-15 14:00:00,55.32,55.42,55.31,55.38,41200.0,52.4822,52.577,52.4727,52.5391,41200.0
2010-12-15 14:10:00,55.37,55.38,55.31,55.31,41300.0,52.5296,52.5391,52.4727,52.4727,41300.0
2010-12-15 14:20:00,55.31,55.31,55.15,55.16,63700.0,52.4727,52.4727,52.3209,52.3304,63700.0
2010-12-15 14:30:00,55.15,55.2,55.08,55.12,82000.0,52.3209,52.3683,52.2545,52.2924,82000.0
2010-12-15 14:40:00,55.12,55.22,55.08,55.13,46300.0,52.2924,52.3873,52.2545,52.3019,46300.0
2010-12-15 14:50:00,55.12,55.2,55.11,55.18,74900.0,52.2924,52.3683,52.2829,52.3493,74900.0
2010-12-15 15:00:00,55.17,55.25,55.15,55.22,71700.0,52.3399,52.4157,52.3209,52.3873,71700.0
2010-12-15 15:10:00,55.22,55.3,55.19,55.28,46200.0,52.3873,52.4632,52.3588,52.4442,46200.0
2010-12-15 15:20:00,55.28,55.41,55.26,55.4,73300.0,52.4442,52.5675,52.4252,52.5581,73300.0
2010-12-15 15:30:00,55.4,55.47,55.34,55.34,102300.0,52.5581,52.6245,52.5011,52.5011,102300.0
2010-12-15 15:40:00,55.34,55.39,55.26,55.3,185200.0,52.5011,52.5486,52.4252,52.4632,185200.0
2010-12-15 15:50:00,55.3,55.37,55.24,55.32,242600.0,52.4632,52.5296,52.4063,52.4822,242600.0
2010-12-16 09:30:00,55.35,55.43,55.15,55.16,41100.0,52.5106,52.5865,52.3209,52.3304,41100.0
2010-12-16 09:40:00,55.17,55.31,55.06,55.16,45800.0,52.3399,52.4727,52.2355,52.3304,45800.0
2010-12-16 09:50:00,55.16,55.23,54.84,54.84,76700.0,52.3304,52.3968,52.0268,52.0268,76700.0
2010-12-16 10:00:00,54.83,55.04,54.83,55.0,81300.0,52.0173,52.2165,52.0173,52.1786,81300.0
2010-12-16 10:10:00,55.0,55.13,55.0,55.13,53000.0,52.1786,52.3019,52.1786,52.3019,53000.0
2010-12-16 10:20:00,55.15,55.21,55.1,55.15,42500.0,52.3209,52.3778,52.2734,52.3209,42500.0
2010-12-16 10:30:00,55.13,55.27,55.11,55.25,43500.0,52.3019,52.4347,52.2829,52.4157,43500.0
2010-12-16 10:40:00,55.25,55.37,55.24,55.36,25900.0,52.4157,52.5296,52.4063,52.5201,25900.0
2010-12-16 10:50:00,55.35,55.39,55.28,55.28,57500.0,52.5106,52.5486,52.4442,52.4442,57500.0
2010-12-16 11:00:00,55.28,55.28,55.17,55.25,62800.0,52.4442,52.4442,52.3399,52.4157,62800.0
2010-12-16 11:10:00,55.24,55.33,55.19,55.25,147300.0,52.4063,52.4916,52.3588,52.4157,147300.0
2010-12-16 11:20:00,55.26,55.31,55.21,55.21,85300.0,52.4252,52.4727,52.3778,52.3778,85300.0
2010-12-16 11:30:00,55.21,55.23,55.12,55.14,46200.0,52.3778,52.3968,52.2924,52.3114,46200.0
2010-12-16 11:40:00,55.15,55.28,55.12,55.12,138700.0,52.3209,52.4442,52.2924,52.2924,138700.0
2010-12-16 11:50:00,55.12,55.28,55.12,55.28,127100.0,52.2924,52.4442,52.2924,52.4442,127100.0
2010-12-16 12:00:00,55.27,55.31,55.2,55.29,109600.0,52.4347,52.4727,52.3683,52.4537,109600.0
2010-12-16 12:10:00,55.31,55.41,55.29,55.37,37100.0,52.4727,52.5675,52.4537,52.5296,37100.0
2010-12-16 12:20:00,55.37,55.38,55.18,55.22,76700.0,52.5296,52.5391,52.3493,52.3873,76700.0
2010-12-16 12:30:00,55.22,55.32,55.22,55.27,57100.0,52.3873,52.4822,52.3873,52.4347,57100.0
2010-12-16 12:40:00,55.27,55.36,55.25,55.27,86900.0,52.4347,52.5201,52.4157,52.4347,86900.0
2010-12-16 12:50:00,55.28,55.36,55.28,55.34,43000.0,52.4442,52.5201,52.4442,52.5011,43000.0
2010-12-16 13:00:00,55.35,55.36,55.31,55.35,26800.0,52.5106,52.5201,52.4727,52.5106,26800.0
2010-12-16 13:10:00,55.35,55.35,55.25,55.33,53200.0,52.5106,52.5106,52.4157,52.4916,53200.0
2010-12-16 13:20:00,55.34,55.35,55.29,55.3,14200.0,52.5011,52.5106,52.4537,52.4632,14200.0
2010-12-16 13:30:00,55.29,55.35,55.27,55.34,31900.0,52.4537,52.5106,52.4347,52.5011,31900.0
2010-12-16 13:40:00,55.34,55.35,55.29,55.34,28600.0,52.5011,52.5106,52.4537,52.5011,28600.0
2010-12-16 13:50:00,55.34,55.38,55.26,55.26,18600.0,52.5011,52.5391,52.4252,52.4252,18600.0
2010-12-16 14:00:00,55.27,55.34,55.27,55.33,27400.0,52.4347,52.5011,52.4347,52.4916,27400.0
2010-12-16 14:10:00,55.33,55.35,55.3,55.31,102100.0,52.4916,52.5106,52.4632,52.4727,102100.0
2010-12-16 14:20:00,55.31,55.32,55.24,55.24,26300.0,52.4727,52.4822,52.4063,52.4063,26300.0
2010-12-16 14:30:00,55.24,55.3,55.17,55.24,40800.0,52.4063,52.4632,52.3399,52.4063,40800.0
2010-12-16 14:40:00,55.25,55.25,55.15,55.18,71700.0,52.4157,52.4157,52.3209,52.3493,71700.0
2010-12-16 14:50:00,55.17,55.17,55.1,55.12,43900.0,52.3399,52.3399,52.2734,52.2924,43900.0
2010-12-16 15:00:00,55.12,55.28,55.12,55.27,34700.0,52.2924,52.4442,52.2924,52.4347,34700.0
2010-12-16 15:10:00,55.27,55.33,55.22,55.27,56800.0,52.4347,52.4916,52.3873,52.4347,56800.0
2010-12-16 15:20:00,55.27,55.31,55.25,55.29,78800.0,52.4347,52.4727,52.4157,52.4537,78800.0
2010-12-16 15:30:00,55.29,55.37,55.29,55.36,150200.0,52.4537,52.5296,52.4537,52.5201,150200.0
2010-12-16 15:40:00,55.36,55.37,55.33,55.34,84000.0,52.5201,52.5296,52.4916,52.5011,84000.0
2010-12-16 15:50:00,55.34,55.37,55.33,55.34,179200.0,52.5011,52.5296,52.4916,52.5011,179200.0
2010-12-17 09:30:00,55.29,55.43,54.99,55.01,470200.0,52.4537,52.5865,52.1691,52.1881,470200.0
2010-12-17 09:40:00,55.02,55.06,54.75,54.84,86200.0,52.1975,52.2355,51.9414,52.0268,86200.0
2010-12-17 09:50:00,54.83,54.94,54.82,54.93,56100.0,52.0173,52.1217,52.0078,52.1122,56100.0
2010-12-17 10:00:00,54.92,55.19,54.85,55.15,157900.0,52.1027,52.3588,52.0363,52.3209,157900.0
2010-12-17 10:10:00,55.15,55.24,55.12,55.24,34700.0,52.3209,52.4063,52.2924,52.4063,34700.0
2010-12-17 10:20:00,55.24,55.25,55.16,55.19,32000.0,52.4063,52.4157,52.3304,52.3588,32000.0
2010-12-17 10:30:00,55.19,55.31,55.15,55.27,44500.0,52.3588,52.4727,52.3209,52.4347,44500.0
2010-12-17 10:40:00,55.27,55.36,55.18,55.19,139600.0,52.4347,52.5201,52.3493,52.3588,139600.0
2010-12-17 10:50:00,55.19,55.34,55.18,55.32,21700.0,52.3588,52.5011,52.3493,52.4822,21700.0
2010-12-17 11:00:00,55.33,55.4,55.3,55.37,25000.0,52.4916,52.5581,52.4632,52.5296,25000.0
2010-12-17 11:10:00,55.36,55.36,55.25,55.34,28500.0,52.5201,52.5201,52.4157,52.5011,28500.0
2010-12-17 11:20:00,55.34,55.35,55.26,55.31,31700.0,52.5011,52.5106,52.4252,52.4727,31700.0
2010-12-17 11:30:00,55.3,55.42,55.3,55.39,31300.0,52.4632,52.577,52.4632,52.5486,31300.0
2010-12-17 11:40:00,55.38,55.5,55.37,55.43,61600.0,52.5391,52.6529,52.5296,52.5865,61600.0
2010-12-17 11:50:00,55.44,55.5,55.44,55.49,31100.0,52.596,52.6529,52.596,52.6434,31100.0
2010-12-17 12:00:00,55.49,55.5,55.47,55.49,29800.0,52.6434,52.6529,52.6245,52.6434,29800.0
2010-12-17 12:10:00,55.5,55.61,55.49,55.6,49000.0,52.6529,52.7573,52.6434,52.7478,49000.0
2010-12-17 12:20:00,55.6,55.62,55.52,55.61,44400.0,52.7478,52.7668,52.6719,52.7573,44400.0
2010-12-17 12:30:00,55.6,55.62,55.6,55.61,23200.0,52.7478,52.7668,52.7478,52.7573,23200.0
2010-12-17 12:40:00,55.61,55.61,55.55,55.58,25800.0,52.7573,52.7573,52.7004,52.7288,25800.0
2010-12-17 12:50:00,55.59,55.72,55.56,55.72,53800.0,52.7383,52.8616,52.7098,52.8616,53800.0
2010-12-17 13:00:00,55.72,55.82,55.7,55.76,59900.0,52.8616,52.9565,52.8427,52.8996,59900.0
2010-12-17 13:10:00,55.77,55.77,55.74,55.76,19400.0,52.9091,52.9091,52.8806,52.8996,19400.0
2010-12-17 13:20:00,55.77,55.81,55.74,55.75,27500.0,52.9091,52.947,52.8806,52.8901,27500.0
2010-12-17 13:30:00,55.76,55.76,55.71,55.73,21000.0,52.8996,52.8996,52.8522,52.8711,21000.0
2010-12-17 13:40:00,55.74,55.87,55.74,55.85,38500.0,52.8806,53.0039,52.8806,52.985,38500.0
2010-12-17 13:50:00,55.87,55.88,55.81,55.82,13600.0,53.0039,53.0134,52.947,52.9565,13600.0
2010-12-17 14:00:00,55.82,55.82,55.71,55.76,26100.0,52.9565,52.9565,52.8522,52.8996,26100.0
2010-12-17 14:10:00,55.75,55.76,55.73,55.75,24200.0,52.8901,52.8996,52.8711,52.8901,24200.0
2010-12-17 14:20:00,55.74,55.76,55.7,55.71,23400.0,52.8806,52.8996,52.8427,52.8522,23400.0
2010-12-17 14:30:00,55.71,55.81,55.7,55.81,50300.0,52.8522,52.947,52.8427,52.947,50300.0
2010-12-17 14:40:00,55.81,55.81,55.75,55.75,38500.0,52.947,52.947,52.8901,52.8901,38500.0
2010-12-17 14:50:00,55.75,55.84,55.69,55.8,59200.0,52.8901,52.9755,52.8332,52.9375,59200.0
2010-12-17 15:00:00,55.8,55.81,55.69,55.71,49700.0,52.9375,52.947,52.8332,52.8522,49700.0
2010-12-17 15:10:00,55.72,55.81,55.65,55.81,70400.0,52.8616,52.947,52.7952,52.947,70400.0
2010-12-17 15:20:00,55.81,55.83,55.7,55.71,65100.0,52.947,52.966,52.8427,52.8522,65100.0
2010-12-17 15:30:00,55.71,55.72,55.66,55.68,81800.0,52.8522,52.8616,52.8047,52.8237,81800.0
2010-12-17 15:40:00,55.67,55.76,55.65,55.69,163800.0,52.8142,52.8996,52.7952,52.8332,163800.0
2010-12-17 15:50:00,55.69,55.82,55.68,55.78,242600.0,52.8332,52.9565,52.8237,52.9186,242600.0
2010-12-20 09:30:00,55.65,55.74,55.44,55.57,133200.0,52.7952,52.8806,52.596,52.7193,133200.0
2010-12-20 09:40:00,55.59,55.61,55.47,55.47,93400.0,52.7383,52.7573,52.6245,52.6245,93400.0
2010-12-20 09:50:00,55.46,55.54,55.31,55.39,96400.0,52.615,52.6909,52.4727,52.5486,96400.0
2010-12-20 10:00:00,55.35,55.45,55.35,55.4,84900.0,52.5106,52.6055,52.5106,52.5581,84900.0
2010-12-20 10:10:00,55.4,55.4,55.25,55.32,107100.0,52.5581,52.5581,52.4157,52.4822,107100.0
2010-12-20 10:20:00,55.3,55.3,55.2,55.24,56700.0,52.4632,52.4632,52.3683,52.4063,56700.0
2010-12-20 10:30:00,55.24,55.31,55.2,55.24,98300.0,52.4063,52.4727,52.3683,52.4063,98300.0
2010-12-20 10:40:00,55.25,55.25,55.18,55.18,55800.0,52.4157,52.4157,52.3493,52.3493,55800.0
2010-12-20 10:50:00,55.19,55.19,55.1,55.18,63000.0,52.3588,52.3588,52.2734,52.3493,63000.0
2010-12-20 11:00:00,55.19,55.26,55.18,55.23,78700.0,52.3588,52.4252,52.3493,52.3968,78700.0
2010-12-20 11:10:00,55.21,55.25,55.19,55.24,26300.0,52.3778,52.4157,52.3588,52.4063,26300.0
2010-12-20 11:20:00,55.24,55.26,55.18,55.22,143500.0,52.4063,52.4252,52.3493,52.3873,143500.0
2010-12-20 11:30:00,55.22,55.25,55.18,55.24,34900.0,52.3873,52.4157,52.3493,52.4063,34900.0
2010-12-20 11:40:00,55.24,55.24,55.15,55.17,32300.0,52.4063,52.4063,52.3209,52.3399,32300.0
2010-12-20 11:50:00,55.17,55.22,55.13,55.22,36700.0,52.3399,52.3873,52.3019,52.3873,36700.0
2010-12-20 12:00:00,55.22,55.26,55.17,55.21,46300.0,52.3873,52.4252,52.3399,52.3778,46300.0
2010-12-20 12:10:00,55.22,55.26,55.22,55.24,58500.0,52.3873,52.4252,52.3873,52.4063,58500.0
2010-12-20 12:20:00,55.25,55.26,55.21,55.25,52100.0,52.4157,52.4252,52.3778,52.4157,52100.0
2010-12-20 12:30:00,55.25,55.26,55.2,55.26,44900.0,52.4157,52.4252,52.3683,52.4252,44900.0
2010-12-20 12:40:00,55.26,55.32,55.25,55.26,36600.0,52.4252,52.4822,52.4157,52.4252,36600.0
2010-12-20 12:50:00,55.27,55.28,55.25,55.26,44700.0,52.4347,52.4442,52.4157,52.4252,44700.0
2010-12-20 13:00:00,55.26,55.28,55.24,55.25,31400.0,52.4252,52.4442,52.4063,52.4157,31400.0
2010-12-20 13:10:00,55.26,55.3,55.24,55.29,266800.0,52.4252,52.4632,52.4063,52.4537,266800.0
2010-12-20 13:20:00,55.29,55.35,55.28,55.28,35700.0,52.4537,52.5106,52.4442,52.4442,35700.0
2010-12-20 13:30:00,55.28,55.3,55.18,55.24,83300.0,52.4442,52.4632,52.3493,52.4063,83300.0
2010-12-20 13:40:00,55.24,55.33,55.24,55.32,39500.0,52.4063,52.4916,52.4063,52.4822,39500.0
2010-12-20 13:50:00,55.32,55.37,55.31,55.35,18100.0,52.4822,52.5296,52.4727,52.5106,18100.0
2010-12-20 14:00:00,55.35,55.48,55.34,55.44,70600.0,52.5106,52.634,52.5011,52.596,70600.0
2010-12-20 14:10:00,55.44,55.55,55.37,55.51,173600.0,52.596,52.7004,52.5296,52.6624,173600.0
2010-12-20 14:20:00,55.5,55.52,55.47,55.5,48700.0,52.6529,52.6719,52.6245,52.6529,48700.0
2010-12-20 14:30:00,55.51,55.52,55.47,55.5,22100.0,52.6624,52.6719,52.6245,52.6529,22100.0
2010-12-20 14:40:00,55.49,55.59,55.49,55.59,36100.0,52.6434,52.7383,52.6434,52.7383,36100.0
2010-12-20 14:50:00,55.59,55.63,55.57,55.58,25100.0,52.7383,52.7763,52.7193,52.7288,25100.0
2010-12-20 15:00:00,55.58,55.58,55.46,55.5,41500.0,52.7288,52.7288,52.615,52.6529,41500.0
2010-12-20 15:10:00,55.49,55.57,55.47,55.57,22700.0,52.6434,52.7193,52.6245,52.7193,22700.0
2010-12-20 15:20:00,55.56,55.58,55.48,55.48,26100.0,52.7098,52.7288,52.634,52.634,26100.0
2010-12-20 15:30:00,55.49,55.6,55.48,55.54,47600.0,52.6434,52.7478,52.634,52.6909,47600.0
2010-12-20 15:40:00,55.52,55.59,55.45,55.47,159000.0,52.6719,52.7383,52.6055,52.6245,159000.0
2010-12-20 15:50:00,55.48,55.63,55.47,55.55,177300.0,52.634,52.7763,52.6245,52.7004,177300.0
2010-12-21 09:30:00,55.6,55.75,55.31,55.63,68200.0,52.7478,52.8901,52.4727,52.7763,68200.0
2010-12-21 09:40:00,55.6,55.62,55.41,55.51,24800.0,52.7478,52.7668,52.5675,52.6624,24800.0
2010-12-21 09:50:00,55.54,55.56,55.34,55.45,38600.0,52.6909,52.7098,52.5011,52.6055,38600.0
2010-12-21 10:00:00,55.46,55.5,55.39,55.47,48000.0,52.615,52.6529,52.5486,52.6245,48000.0
2010-12-21 10:10:00,55.46,55.46,55.32,55.41,22100.0,52.615,52.615,52.4822,52.5675,22100.0
2010-12-21 10:20:00,55.41,55.46,55.36,55.37,20100.0,52.5675,52.615,52.5201,52.5296,20100.0
2010-12-21 10:30:00,55.36,55.48,55.34,55.48,23500.0,52.5201,52.634,52.5011,52.634,23500.0
2010-12-21 10:40:00,55.47,55.54,55.45,55.53,15700.0,52.6245,52.6909,52.6055,52.6814,15700.0
2010-12-21 10:50:00,55.52,55.55,55.48,55.48,22200.0,52.6719,52.7004,52.634,52.634,22200.0
2010-12-21 11:00:00,55.48,55.62,55.48,55.6,26300.0,52.634,52.7668,52.634,52.7478,26300.0
2010-12-21 11:10:00,55.59,55.64,55.55,55.58,15100.0,52.7383,52.7857,52.7004,52.7288,15100.0
2010-12-21 11:20:00,55.58,55.59,55.46,55.53,14600.0,52.7288,52.7383,52.615,52.6814,14600.0
2010-12-21 11:30:00,55.53,55.57,55.47,55.51,27400.0,52.6814,52.7193,52.6245,52.6624,27400.0
2010-12-21 11:40:00,55.52,55.55,55.49,55.51,13800.0,52.6719,52.7004,52.6434,52.6624,13800.0
2010-12-21 11:50:00,55.5,55.55,55.49,55.49,15800.0,52.6529,52.7004,52.6434,52.6434,15800.0
2010-12-21 12:00:00,55.49,55.57,55.48,55.57,10100.0,52.6434,52.7193,52.634,52.7193,10100.0
2010-12-21 12:10:00,55.56,55.59,55.48,55.52,28600.0,52.7098,52.7383,52.634,52.6719,28600.0
2010-12-21 12:20:00,55.52,55.57,55.48,55.5,64400.0,52.6719,52.7193,52.634,52.6529,64400.0
2010-12-21 12:30:00,55.51,55.52,55.47,55.48,14400.0,52.6624,52.6719,52.6245,52.634,14400.0
2010-12-21 12:40:00,55.48,55.57,55.48,55.52,22500.0,52.634,52.7193,52.634,52.6719,22500.0
2010-12-21 12:50:00,55.51,55.57,55.5,55.52,18400.0,52.6624,52.7193,52.6529,52.6719,18400.0
2010-12-21 13:00:00,55.51,55.53,55.48,55.51,12700.0,52.6624,52.6814,52.634,52.6624,12700.0
2010-12-21 13:10:00,55.51,55.52,55.45,55.46,15100.0,52.6624,52.6719,52.6055,52.615,15100.0
2010-12-21 13:20:00,55.48,55.49,55.42,55.44,16400.0,52.634,52.6434,52.577,52.596,16400.0
2010-12-21 13:30:00,55.44,55.5,55.43,55.43,18200.0,52.596,52.6529,52.5865,52.5865,18200.0
2010-12-21 13:40:00,55.44,55.48,55.4,55.45,27500.0,52.596,52.634,52.5581,52.6055,27500.0
2010-12-21 13:50:00,55.45,55.46,55.42,55.42,9100.0,52.6055,52.615,52.577,52.577,9100.0
2010-12-21 14:00:00,55.43,55.47,55.42,55.43,13700.0,52.5865,52.6245,52.577,52.5865,13700.0
2010-12-21 14:10:00,55.43,55.5,55.42,55.48,24200.0,52.5865,52.6529,52.577,52.634,24200.0
2010-12-21 14:20:00,55.48,55.48,55.42,55.43,14400.0,52.634,52.634,52.577,52.5865,14400.0
2010-12-21 14:30:00,55.42,55.48,55.39,55.48,25400.0,52.577,52.634,52.5486,52.634,25400.0
2010-12-21 14:40:00,55.47,55.48,55.38,55.39,28200.0,52.6245,52.634,52.5391,52.5486,28200.0
2010-12-21 14:50:00,55.39,55.4,55.35,55.37,21300.0,52.5486,52.5581,52.5106,52.5296,21300.0
2010-12-21 15:00:00,55.37,55.44,55.35,55.42,32800.0,52.5296,52.596,52.5106,52.577,32800.0
2010-12-21 15:10:00,55.42,55.47,55.42,55.44,23000.0,52.577,52.6245,52.577,52.596,23000.0
2010-12-21 15:20:00,55.44,55.5,55.44,55.48,24400.0,52.596,52.6529,52.596,52.634,24400.0
2010-12-21 15:30:00,55.49,55.55,55.45,55.51,43200.0,52.6434,52.7004,52.6055,52.6624,43200.0
2010-12-21 15:40:00,55.5,55.57,55.46,55.48,70900.0,52.6529,52.7193,52.615,52.634,70900.0
2010-12-21 15:50:00,55.47,55.54,55.47,55.51,58100.0,52.6245,52.6909,52.6245,52.6624,58100.0
2010-12-22 09:30:00,55.47,55.59,55.31,55.47,51900.0,52.6245,52.7383,52.4727,52.6245,51900.0
2010-12-22 09:40:00,55.46,55.57,55.46,55.5,12300.0,52.615,52.7193,52.615,52.6529,12300.0
2010-12-22 09:50:00,55.52,55.6,55.45,55.49,36900.0,52.6719,52.7478,52.6055,52.6434,36900.0
2010-12-22 10:00:00,55.44,55.53,55.33,55.46,31900.0,52.596,52.6814,52.4916,52.615,31900.0
2010-12-22 10:10:00,55.46,55.62,55.46,55.62,32900.0,52.615,52.7668,52.615,52.7668,32900.0
2010-12-22 10:20:00,55.61,55.65,55.51,55.51,27200.0,52.7573,52.7952,52.6624,52.6624,27200.0
2010-12-22 10:30:00,55.5,55.54,55.45,55.49,25900.0,52.6529,52.6909,52.6055,52.6434,25900.0
2010-12-22 10:40:00,55.49,55.54,55.45,55.46,17800.0,52.6434,52.6909,52.6055,52.615,17800.0
2010-12-22 10:50:00,55.47,55.55,55.47,55.54,14200.0,52.6245,52.7004,52.6245,52.6909,14200.0
2010-12-22 11:00:00,55.55,55.58,55.53,55.53,17300.0,52.7004,52.7288,52.6814,52.6814,17300.0
2010-12-22 11:10:00,55.54,55.55,55.47,55.51,10600.0,52.6909,52.7004,52.6245,52.6624,10600.0
2010-12-22 11:20:00,55.51,55.55,55.49,55.51,14000.0,52.6624,52.7004,52.6434,52.6624,14000.0
2010-12-22 11:30:00,55.51,55.52,55.42,55.45,15400.0,52.6624,52.6719,52.577,52.6055,15400.0
2010-12-22 11:40:00,55.46,55.49,55.42,55.49,34100.0,52.615,52.6434,52.577,52.6434,34100.0
2010-12-22 11:50:00,55.49,55.49,55.43,55.44,15600.0,52.6434,52.6434,52.5865,52.596,15600.0
2010-12-22 12:00:00,55.44,55.44,55.37,55.42,17500.0,52.596,52.596,52.5296,52.577,17500.0
2010-12-22 12:10:00,55.42,55.49,55.38,55.48,11600.0,52.577,52.6434,52.5391,52.634,11600.0
2010-12-22 12:20:00,55.49,55.52,55.44,55.5,35000.0,52.6434,52.6719,52.596,52.6529,35000.0
2010-12-22 12:30:00,55.49,55.51,55.48,55.5,9600.0,52.6434,52.6624,52.634,52.6529,9600.0
2010-12-22 12:40:00,55.5,55.5,55.47,55.49,6100.0,52.6529,52.6529,52.6245,52.6434,6100.0
2010-12-22 12:50:00,55.49,55.52,55.49,55.49,12500.0,52.6434,52.6719,52.6434,52.6434,12500.0
2010-12-22 13:00:00,55.47,55.54,55.47,55.53,18800.0,52.6245,52.6909,52.6245,52.6814,18800.0
2010-12-22 13:10:00,55.53,55.53,55.45,55.49,10100.0,52.6814,52.6814,52.6055,52.6434,10100.0
2010-12-22 13:20:00,55.49,55.51,55.46,55.48,5300.0,52.6434,52.6624,52.615,52.634,5300.0
2010-12-22 13:30:00,55.49,55.51,55.46,55.46,9400.0,52.6434,52.6624,52.615,52.615,9400.0
2010-12-22 13:40:00,55.46,55.46,55.38,55.4,20000.0,52.615,52.615,52.5391,52.5581,20000.0
2010-12-22 13:50:00,55.41,55.43,55.37,55.39,18600.0,52.5675,52.5865,52.5296,52.5486,18600.0
2010-12-22 14:00:00,55.4,55.41,55.34,55.38,33800.0,52.5581,52.5675,52.5011,52.5391,33800.0
2010-12-22 14:10:00,55.38,55.39,55.33,55.35,22400.0,52.5391,52.5486,52.4916,52.5106,22400.0
2010-12-22 14:20:00,55.35,55.36,55.32,55.32,23000.0,52.5106,52.5201,52.4822,52.4822,23000.0
2010-12-22 14:30:00,55.33,55.37,55.32,55.35,32800.0,52.4916,52.5296,52.4822,52.5106,32800.0
2010-12-22 14:40:00,55.35,55.39,55.33,55.38,48300.0,52.5106,52.5486,52.4916,52.5391,48300.0
2010-12-22 14:50:00,55.37,55.43,55.37,55.41,23000.0,52.5296,52.5865,52.5296,52.5675,23000.0
2010-12-22 15:00:00,55.41,55.45,55.38,55.45,19600.0,52.5675,52.6055,52.5391,52.6055,19600.0
2010-12-22 15:10:00,55.45,55.47,55.4,55.41,67800.0,52.6055,52.6245,52.5581,52.5675,67800.0
2010-12-22 15:20:00,55.41,55.45,55.4,55.45,30300.0,52.5675,52.6055,52.5581,52.6055,30300.0
2010-12-22 15:30:00,55.45,55.46,55.41,55.46,18200.0,52.6055,52.615,52.5675,52.615,18200.0
2010-12-22 15:40:00,55.46,55.54,55.38,55.41,100800.0,52.615,52.6909,52.5391,52.5675,100800.0
2010-12-22 15:50:00,55.4,55.55,55.37,55.52,194700.0,52.5581,52.7004,52.5296,52.6719,194700.0
2010-12-23 09:30:00,55.39,55.59,55.29,55.55,32100.0,52.5486,52.7383,52.4537,52.7004,32100.0
2010-12-23 09:40:00,55.53,55.65,55.39,55.44,21800.0,52.6814,52.7952,52.5486,52.596,21800.0
2010-12-23 09:50:00,55.44,55.51,55.32,55.33,33600.0,52.596,52.6624,52.4822,52.4916,33600.0
2010-12-23 10:00:00,55.33,55.42,55.29,55.4,16100.0,52.4916,52.577,52.4537,52.5581,16100.0
2010-12-23 10:10:00,55.4,55.56,55.4,55.53,18100.0,52.5581,52.7098,52.5581,52.6814,18100.0
2010-12-23 10:20:00,55.53,55.57,55.48,55.49,17100.0,52.6814,52.7193,52.634,52.6434,17100.0
2010-12-23 10:30:00,55.5,55.56,55.48,55.56,10200.0,52.6529,52.7098,52.634,52.7098,10200.0
2010-12-23 10:40:00,55.56,55.58,55.42,55.42,9200.0,52.7098,52.7288,52.577,52.577,9200.0
2010-12-23 10:50:00,55.41,55.46,55.37,55.4,8300.0,52.5675,52.615,52.5296,52.5581,8300.0
2010-12-23 11:00:00,55.39,55.44,55.39,55.43,13600.0,52.5486,52.596,52.5486,52.5865,13600.0
2010-12-23 11:10:00,55.44,55.51,55.39,55.4,19800.0,52.596,52.6624,52.5486,52.5581,19800.0
2010-12-23 11:20:00,55.39,55.44,55.35,55.38,57600.0,52.5486,52.596,52.5106,52.5391,57600.0
2010-12-23 11:30:00,55.38,55.41,55.32,55.36,76500.0,52.5391,52.5675,52.4822,52.5201,76500.0
2010-12-23 11:40:00,55.36,55.41,55.35,55.4,8000.0,52.5201,52.5675,52.5106,52.5581,8000.0
2010-12-23 11:50:00,55.39,55.43,55.35,55.41,13700.0,52.5486,52.5865,52.5106,52.5675,13700.0
2010-12-23 12:00:00,55.4,55.46,55.38,55.42,9200.0,52.5581,52.615,52.5391,52.577,9200.0
2010-12-23 12:10:00,55.41,55.43,55.4,55.4,4800.0,52.5675,52.5865,52.5581,52.5581,4800.0
2010-12-23 12:20:00,55.4,55.43,55.38,55.41,63000.0,52.5581,52.5865,52.5391,52.5675,63000.0
2010-12-23 12:30:00,55.41,55.44,55.4,55.42,78300.0,52.5675,52.596,52.5581,52.577,78300.0
2010-12-23 12:40:00,55.42,55.45,55.42,55.44,12000.0,52.577,52.6055,52.577,52.596,12000.0
2010-12-23 12:50:00,55.43,55.46,55.43,55.44,8000.0,52.5865,52.615,52.5865,52.596,8000.0
2010-12-23 13:00:00,55.45,55.5,55.44,55.5,11500.0,52.6055,52.6529,52.596,52.6529,11500.0
2010-12-23 13:10:00,55.51,55.56,55.48,55.53,18000.0,52.6624,52.7098,52.634,52.6814,18000.0
2010-12-23 13:20:00,55.54,55.59,55.52,55.57,19300.0,52.6909,52.7383,52.6719,52.7193,19300.0
2010-12-23 13:30:00,55.58,55.58,55.52,55.57,15100.0,52.7288,52.7288,52.6719,52.7193,15100.0
2010-12-23 13:40:00,55.58,55.59,55.55,55.55,12800.0,52.7288,52.7383,52.7004,52.7004,12800.0
2010-12-23 13:50:00,55.55,55.57,55.53,55.55,11000.0,52.7004,52.7193,52.6814,52.7004,11000.0
2010-12-23 14:00:00,55.55,55.56,55.52,55.54,23500.0,52.7004,52.7098,52.6719,52.6909,23500.0
2010-12-23 14:10:00,55.54,55.54,55.48,55.51,24800.0,52.6909,52.6909,52.634,52.6624,24800.0
2010-12-23 14:20:00,55.5,55.52,55.46,55.47,25100.0,52.6529,52.6719,52.615,52.6245,25100.0
2010-12-23 14:30:00,55.47,55.62,55.47,55.62,41900.0,52.6245,52.7668,52.6245,52.7668,41900.0
2010-12-23 14:40:00,55.6,55.65,55.59,55.64,37900.0,52.7478,52.7952,52.7383,52.7857,37900.0
2010-12-23 14:50:00,55.64,55.7,55.62,55.7,42100.0,52.7857,52.8427,52.7668,52.8427,42100.0
2010-12-23 15:00:00,55.69,55.75,55.68,55.74,52600.0,52.8332,52.8901,52.8237,52.8806,52600.0
2010-12-23 15:10:00,55.74,55.79,55.74,55.75,38500.0,52.8806,52.928,52.8806,52.8901,38500.0
2010-12-23 15:20:00,55.76,55.77,55.68,55.73,40700.0,52.8996,52.9091,52.8237,52.8711,40700.0
2010-12-23 15:30:00,55.72,55.76,55.65,55.7,44100.0,52.8616,52.8996,52.7952,52.8427,44100.0
2010-12-23 15:40:00,55.71,55.75,55.63,55.73,127800.0,52.8522,52.8901,52.7763,52.8711,127800.0
2010-12-23 15:50:00,55.72,55.76,55.66,55.75,92100.0,52.8616,52.8996,52.8047,52.8901,92100.0
2010-12-27 09:30:00,55.69,55.69,55.23,55.43,39100.0,52.8332,52.8332,52.3968,52.5865,39100.0
2010-12-27 09:40:00,55.46,55.57,55.41,55.51,34000.0,52.615,52.7193,52.5675,52.6624,34000.0
2010-12-27 09:50:00,55.51,55.63,55.47,55.56,31100.0,52.6624,52.7763,52.6245,52.7098,31100.0
2010-12-27 10:00:00,55.56,55.59,55.5,55.55,20700.0,52.7098,52.7383,52.6529,52.7004,20700.0
2010-12-27 10:10:00,55.55,55.73,55.54,55.67,16000.0,52.7004,52.8711,52.6909,52.8142,16000.0
2010-12-27 10:20:00,55.67,55.75,55.63,55.74,10600.0,52.8142,52.8901,52.7763,52.8806,10600.0
2010-12-27 10:30:00,55.74,55.74,55.63,55.73,11700.0,52.8806,52.8806,52.7763,52.8711,11700.0
2010-12-27 10:40:00,55.73,55.75,55.68,55.75,13000.0,52.8711,52.8901,52.8237,52.8901,13000.0
2010-12-27 10:50:00,55.74,55.79,55.73,55.74,12700.0,52.8806,52.928,52.8711,52.8806,12700.0
2010-12-27 11:00:00,55.73,55.79,55.73,55.79,13000.0,52.8711,52.928,52.8711,52.928,13000.0
2010-12-27 11:10:00,55.79,55.84,55.78,55.83,14800.0,52.928,52.9755,52.9186,52.966,14800.0
2010-12-27 11:20:00,55.83,55.89,55.83,55.88,13900.0,52.966,53.0229,52.966,53.0134,13900.0
2010-12-27 11:30:00,55.88,55.89,55.8,55.88,20000.0,53.0134,53.0229,52.9375,53.0134,20000.0
2010-12-27 11:40:00,55.88,55.92,55.87,55.89,10800.0,53.0134,53.0514,53.0039,53.0229,10800.0
2010-12-27 11:50:00,55.9,55.96,55.88,55.95,15400.0,53.0324,53.0893,53.0134,53.0798,15400.0
2010-12-27 12:00:00,55.94,55.96,55.89,55.92,67700.0,53.0704,53.0893,53.0229,53.0514,67700.0
2010-12-27 12:10:00,55.93,55.96,55.91,55.93,10600.0,53.0609,53.0893,53.0419,53.0609,10600.0
2010-12-27 12:20:00,55.93,55.97,55.91,55.97,11900.0,53.0609,53.0988,53.0419,53.0988,11900.0
2010-12-27 12:30:00,55.97,55.99,55.96,55.96,15700.0,53.0988,53.1178,53.0893,53.0893,15700.0
2010-12-27 12:40:00,55.96,55.99,55.96,55.98,9400.0,53.0893,53.1178,53.0893,53.1083,9400.0
2010-12-27 12:50:00,55.99,55.99,55.93,55.94,14400.0,53.1178,53.1178,53.0609,53.0704,14400.0
2010-12-27 13:00:00,55.94,55.96,55.88,55.92,11000.0,53.0704,53.0893,53.0134,53.0514,11000.0
2010-12-27 13:10:00,55.92,56.0,55.91,55.97,32400.0,53.0514,53.1273,53.0419,53.0988,32400.0
2010-12-27 13:20:00,55.97,55.99,55.96,55.98,18600.0,53.0988,53.1178,53.0893,53.1083,18600.0
2010-12-27 13:30:00,55.98,56.0,55.97,55.99,18500.0,53.1083,53.1273,53.0988,53.1178,18500.0
2010-12-27 13:40:00,55.99,56.12,55.99,56.11,35500.0,53.1178,53.2411,53.1178,53.2316,35500.0
2010-12-27 13:50:00,56.12,56.12,56.07,56.08,17900.0,53.2411,53.2411,53.1937,53.2032,17900.0
2010-12-27 14:00:00,56.08,56.11,56.03,56.07,26100.0,53.2032,53.2316,53.1557,53.1937,26100.0
2010-12-27 14:10:00,56.06,56.06,55.99,56.01,11300.0,53.1842,53.1842,53.1178,53.1368,11300.0
2010-12-27 14:20:00,56.01,56.03,56.0,56.0,8600.0,53.1368,53.1557,53.1273,53.1273,8600.0
2010-12-27 14:30:00,56.0,56.02,55.94,55.95,21200.0,53.1273,53.1462,53.0704,53.0798,21200.0
2010-12-27 14:40:00,55.94,55.96,55.9,55.91,27500.0,53.0704,53.0893,53.0324,53.0419,27500.0
2010-12-27 14:50:00,55.91,55.92,55.84,55.89,17000.0,53.0419,53.0514,52.9755,53.0229,17000.0
2010-12-27 15:00:00,55.89,55.92,55.86,55.87,21600.0,53.0229,53.0514,52.9945,53.0039,21600.0
2010-12-27 15:10:00,55.88,55.89,55.84,55.88,24700.0,53.0134,53.0229,52.9755,53.0134,24700.0
2010-12-27 15:20:00,55.88,55.91,55.84,55.84,34400.0,53.0134,53.0419,52.9755,52.9755,34400.0
2010-12-27 15:30:00,55.84,55.89,55.84,55.89,27000.0,52.9755,53.0229,52.9755,53.0229,27000.0
2010-12-27 15:40:00,55.88,55.89,55.8,55.82,72000.0,53.0134,53.0229,52.9375,52.9565,72000.0
2010-12-27 15:50:00,55.83,55.88,55.8,55.83,85600.0,52.966,53.0134,52.9375,52.966,85600.0
2010-12-28 09:30:00,55.86,55.9,55.6,55.65,49500.0,52.9945,53.0324,52.7478,52.7952,49500.0
2010-12-28 09:40:00,55.61,55.69,55.51,55.51,72700.0,52.7573,52.8332,52.6624,52.6624,72700.0
2010-12-28 09:50:00,55.51,55.55,55.39,55.4,74000.0,52.6624,52.7004,52.5486,52.5581,74000.0
2010-12-28 10:00:00,55.38,55.53,55.29,55.4,26700.0,52.5391,52.6814,52.4537,52.5581,26700.0
2010-12-28 10:10:00,55.4,55.42,55.31,55.37,63300.0,52.5581,52.577,52.4727,52.5296,63300.0
2010-12-28 10:20:00,55.37,55.39,55.25,55.36,96900.0,52.5296,52.5486,52.4157,52.5201,96900.0
2010-12-28 10:30:00,55.39,55.39,55.29,55.31,46900.0,52.5486,52.5486,52.4537,52.4727,46900.0
2010-12-28 10:40:00,55.3,55.36,55.29,55.32,34700.0,52.4632,52.5201,52.4537,52.4822,34700.0
2010-12-28 10:50:00,55.32,55.36,55.3,55.35,33600.0,52.4822,52.5201,52.4632,52.5106,33600.0
2010-12-28 11:00:00,55.35,55.46,55.31,55.38,56600.0,52.5106,52.615,52.4727,52.5391,56600.0
2010-12-28 11:10:00,55.39,55.43,55.36,55.39,17600.0,52.5486,52.5865,52.5201,52.5486,17600.0
2010-12-28 11:20:00,55.39,55.4,55.33,55.38,13800.0,52.5486,52.5581,52.4916,52.5391,13800.0
2010-12-28 11:30:00,55.37,55.4,55.34,55.35,20000.0,52.5296,52.5581,52.5011,52.5106,20000.0
2010-12-28 11:40:00,55.35,55.37,55.3,55.37,28300.0,52.5106,52.5296,52.4632,52.5296,28300.0
2010-12-28 11:50:00,55.38,55.42,55.35,55.39,49500.0,52.5391,52.577,52.5106,52.5486,49500.0
2010-12-28 12:00:00,55.38,55.4,55.34,55.37,10300.0,52.5391,52.5581,52.5011,52.5296,10300.0
2010-12-28 12:10:00,55.38,55.38,55.32,55.33,9900.0,52.5391,52.5391,52.4822,52.4916,9900.0
2010-12-28 12:20:00,55.33,55.38,55.26,55.32,57500.0,52.4916,52.5391,52.4252,52.4822,57500.0
2010-12-28 12:30:00,55.33,55.4,55.33,55.35,20700.0,52.4916,52.5581,52.4916,52.5106,20700.0
2010-12-28 12:40:00,55.34,55.4,55.32,55.33,41700.0,52.5011,52.5581,52.4822,52.4916,41700.0
2010-12-28 12:50:00,55.35,55.38,55.31,55.37,18100.0,52.5106,52.5391,52.4727,52.5296,18100.0
2010-12-28 13:00:00,55.37,55.38,55.26,55.26,26200.0,52.5296,52.5391,52.4252,52.4252,26200.0
2010-12-28 13:10:00,55.27,55.28,55.2,55.2,70400.0,52.4347,52.4442,52.3683,52.3683,70400.0
2010-12-28 13:20:00,55.21,55.26,55.19,55.21,35900.0,52.3778,52.4252,52.3588,52.3778,35900.0
2010-12-28 13:30:00,55.23,55.26,55.19,55.22,24100.0,52.3968,52.4252,52.3588,52.3873,24100.0
2010-12-28 13:40:00,55.23,55.25,55.23,55.24,39100.0,52.3968,52.4157,52.3968,52.4063,39100.0
2010-12-28 13:50:00,55.24,55.24,55.21,55.22,11800.0,52.4063,52.4063,52.3778,52.3873,11800.0
2010-12-28 14:00:00,55.22,55.25,55.2,55.24,20600.0,52.3873,52.4157,52.3683,52.4063,20600.0
2010-12-28 14:10:00,55.24,55.26,55.2,55.25,35100.0,52.4063,52.4252,52.3683,52.4157,35100.0
2010-12-28 14:20:00,55.24,55.26,55.21,55.24,48900.0,52.4063,52.4252,52.3778,52.4063,48900.0
2010-12-28 14:30:00,55.24,55.26,55.24,55.24,20800.0,52.4063,52.4252,52.4063,52.4063,20800.0
2010-12-28 14:40:00,55.25,55.33,55.24,55.26,55300.0,52.4157,52.4916,52.4063,52.4252,55300.0
2010-12-28 14:50:00,55.25,55.26,55.23,55.25,34100.0,52.4157,52.4252,52.3968,52.4157,34100.0
2010-12-28 15:00:00,55.26,55.26,55.24,55.25,29100.0,52.4252,52.4252,52.4063,52.4157,29100.0
2010-12-28 15:10:00,55.25,55.25,55.24,55.25,21600.0,52.4157,52.4157,52.4063,52.4157,21600.0
2010-12-28 15:20:00,55.24,55.25,55.22,55.23,84000.0,52.4063,52.4157,52.3873,52.3968,84000.0
2010-12-28 15:30:00,55.23,55.26,55.22,55.26,51800.0,52.3968,52.4252,52.3873,52.4252,51800.0
2010-12-28 15:40:00,55.26,55.29,55.22,55.25,77300.0,52.4252,52.4537,52.3873,52.4157,77300.0
2010-12-28 15:50:00,55.25,55.25,55.19,55.21,90800.0,52.4157,52.4157,52.3588,52.3778,90800.0
2010-12-29 09:30:00,55.37,55.53,55.14,55.53,62500.0,52.5296,52.6814,52.3114,52.6814,62500.0
2010-12-29 09:40:00,55.53,55.66,55.49,55.54,32300.0,52.6814,52.8047,52.6434,52.6909,32300.0
2010-12-29 09:50:00,55.54,55.57,55.52,55.54,31600.0,52.6909,52.7193,52.6719,52.6909,31600.0
2010-12-29 10:00:00,55.55,55.64,55.55,55.64,42900.0,52.7004,52.7857,52.7004,52.7857,42900.0
2010-12-29 10:10:00,55.64,55.73,55.61,55.64,18200.0,52.7857,52.8711,52.7573,52.7857,18200.0
2010-12-29 10:20:00,55.64,55.64,55.49,55.54,22600.0,52.7857,52.7857,52.6434,52.6909,22600.0
2010-12-29 10:30:00,55.54,55.54,55.44,55.47,78200.0,52.6909,52.6909,52.596,52.6245,78200.0
2010-12-29 10:40:00,55.44,55.49,55.41,55.43,31700.0,52.596,52.6434,52.5675,52.5865,31700.0
2010-12-29 10:50:00,55.43,55.55,55.43,55.48,13200.0,52.5865,52.7004,52.5865,52.634,13200.0
2010-12-29 11:00:00,55.47,55.57,55.46,55.52,43500.0,52.6245,52.7193,52.615,52.6719,43500.0
2010-12-29 11:10:00,55.53,55.61,55.52,55.6,28900.0,52.6814,52.7573,52.6719,52.7478,28900.0
2010-12-29 11:20:00,55.61,55.74,55.57,55.69,73100.0,52.7573,52.8806,52.7193,52.8332,73100.0
2010-12-29 11:30:00,55.68,55.68,55.58,55.67,23700.0,52.8237,52.8237,52.7288,52.8142,23700.0
2010-12-29 11:40:00,55.67,55.69,55.63,55.69,14400.0,52.8142,52.8332,52.7763,52.8332,14400.0
2010-12-29 11:50:00,55.68,55.83,55.68,55.82,34000.0,52.8237,52.966,52.8237,52.9565,34000.0
2010-12-29 12:00:00,55.81,55.83,55.8,55.83,16400.0,52.947,52.966,52.9375,52.966,16400.0
2010-12-29 12:10:00,55.8,55.82,55.74,55.78,36400.0,52.9375,52.9565,52.8806,52.9186,36400.0
2010-12-29 12:20:00,55.78,55.83,55.78,55.8,13700.0,52.9186,52.966,52.9186,52.9375,13700.0
2010-12-29 12:30:00,55.8,55.84,55.76,55.8,26300.0,52.9375,52.9755,52.8996,52.9375,26300.0
2010-12-29 12:40:00,55.79,55.86,55.79,55.84,18500.0,52.928,52.9945,52.928,52.9755,18500.0
2010-12-29 12:50:00,55.83,55.9,55.8,55.86,23800.0,52.966,53.0324,52.9375,52.9945,23800.0
2010-12-29 13:00:00,55.86,55.9,55.86,55.89,13300.0,52.9945,53.0324,52.9945,53.0229,13300.0
2010-12-29 13:10:00,55.89,55.92,55.86,55.88,10800.0,53.0229,53.0514,52.9945,53.0134,10800.0
2010-12-29 13:20:00,55.87,55.9,55.85,55.88,12700.0,53.0039,53.0324,52.985,53.0134,12700.0
2010-12-29 13:30:00,55.87,55.9,55.87,55.88,15600.0,53.0039,53.0324,53.0039,53.0134,15600.0
2010-12-29 13:40:00,55.88,55.88,55.84,55.88,10700.0,53.0134,53.0134,52.9755,53.0134,10700.0
2010-12-29 13:50:00,55.88,55.91,55.87,55.88,14200.0,53.0134,53.0419,53.0039,53.0134,14200.0
2010-12-29 14:00:00,55.88,55.92,55.88,55.92,8500.0,53.0134,53.0514,53.0134,53.0514,8500.0
2010-12-29 14:10:00,55.91,55.94,55.9,55.92,18100.0,53.0419,53.0704,53.0324,53.0514,18100.0
2010-12-29 14:20:00,55.92,55.99,55.91,55.98,32300.0,53.0514,53.1178,53.0419,53.1083,32300.0
2010-12-29 14:30:00,55.99,56.0,55.9,55.92,21400.0,53.1178,53.1273,53.0324,53.0514,21400.0
2010-12-29 14:40:00,55.92,55.93,55.76,55.93,54900.0,53.0514,53.0609,52.8996,53.0609,54900.0
2010-12-29 14:50:00,55.93,55.94,55.88,55.88,18000.0,53.0609,53.0704,53.0134,53.0134,18000.0
2010-12-29 15:00:00,55.88,55.9,55.84,55.9,35200.0,53.0134,53.0324,52.9755,53.0324,35200.0
2010-12-29 15:10:00,55.91,55.91,55.84,55.85,36300.0,53.0419,53.0419,52.9755,52.985,36300.0
2010-12-29 15:20:00,55.85,55.89,55.83,55.89,30300.0,52.985,53.0229,52.966,53.0229,30300.0
2010-12-29 15:30:00,55.88,55.89,55.84,55.88,39700.0,53.0134,53.0229,52.9755,53.0134,39700.0
2010-12-29 15:40:00,55.88,55.89,55.81,55.81,82100.0,53.0134,53.0229,52.947,52.947,82100.0
2010-12-29 15:50:00,55.81,55.84,55.74,55.75,143700.0,52.947,52.9755,52.8806,52.8901,143700.0
2010-12-30 09:30:00,55.52,55.65,55.42,55.53,42100.0,52.6719,52.7952,52.577,52.6814,42100.0
2010-12-30 09:40:00,55.54,55.71,55.53,55.6,31200.0,52.6909,52.8522,52.6814,52.7478,31200.0
2010-12-30 09:50:00,55.6,55.72,55.57,55.71,37800.0,52.7478,52.8616,52.7193,52.8522,37800.0
2010-12-30 10:00:00,55.68,55.73,55.57,55.57,18900.0,52.8237,52.8711,52.7193,52.7193,18900.0
2010-12-30 10:10:00,55.55,55.56,55.45,55.51,17900.0,52.7004,52.7098,52.6055,52.6624,17900.0
2010-12-30 10:20:00,55.52,55.54,55.43,55.47,12900.0,52.6719,52.6909,52.5865,52.6245,12900.0
2010-12-30 10:30:00,55.47,55.48,55.41,55.44,24800.0,52.6245,52.634,52.5675,52.596,24800.0
2010-12-30 10:40:00,55.44,55.44,55.37,55.4,24500.0,52.596,52.596,52.5296,52.5581,24500.0
2010-12-30 10:50:00,55.39,55.41,55.35,55.4,20400.0,52.5486,52.5675,52.5106,52.5581,20400.0
2010-12-30 11:00:00,55.4,55.41,55.37,55.38,35600.0,52.5581,52.5675,52.5296,52.5391,35600.0
2010-12-30 11:10:00,55.4,55.52,55.4,55.45,18000.0,52.5581,52.6719,52.5581,52.6055,18000.0
2010-12-30 11:20:00,55.44,55.44,55.35,55.37,54600.0,52.596,52.596,52.5106,52.5296,54600.0
2010-12-30 11:30:00,55.38,55.5,55.37,55.41,19100.0,52.5391,52.6529,52.5296,52.5675,19100.0
2010-12-30 11:40:00,55.42,55.45,55.41,55.42,11600.0,52.577,52.6055,52.5675,52.577,11600.0
2010-12-30 11:50:00,55.43,55.44,55.38,55.43,15000.0,52.5865,52.596,52.5391,52.5865,15000.0
2010-12-30 12:00:00,55.43,55.52,55.43,55.52,15700.0,52.5865,52.6719,52.5865,52.6719,15700.0
2010-12-30 12:10:00,55.52,55.65,55.52,55.64,62600.0,52.6719,52.7952,52.6719,52.7857,62600.0
2010-12-30 12:20:00,55.64,55.66,55.61,55.64,13500.0,52.7857,52.8047,52.7573,52.7857,13500.0
2010-12-30 12:30:00,55.63,55.64,55.56,55.56,22100.0,52.7763,52.7857,52.7098,52.7098,22100.0
2010-12-30 12:40:00,55.57,55.57,55.53,55.53,5200.0,52.7193,52.7193,52.6814,52.6814,5200.0
2010-12-30 12:50:00,55.53,55.54,55.48,55.52,14900.0,52.6814,52.6909,52.634,52.6719,14900.0
2010-12-30 13:00:00,55.52,55.52,55.47,55.49,11100.0,52.6719,52.6719,52.6245,52.6434,11100.0
2010-12-30 13:10:00,55.49,55.53,55.49,55.51,16500.0,52.6434,52.6814,52.6434,52.6624,16500.0
2010-12-30 13:20:00,55.5,55.53,55.5,55.5,6900.0,52.6529,52.6814,52.6529,52.6529,6900.0
2010-12-30 13:30:00,55.51,55.56,55.5,55.56,10000.0,52.6624,52.7098,52.6529,52.7098,10000.0
2010-12-30 13:40:00,55.56,55.57,55.53,55.57,10100.0,52.7098,52.7193,52.6814,52.7193,10100.0
2010-12-30 13:50:00,55.57,55.57,55.54,55.55,15800.0,52.7193,52.7193,52.6909,52.7004,15800.0
2010-12-30 14:00:00,55.55,55.55,55.54,55.54,6000.0,52.7004,52.7004,52.6909,52.6909,6000.0
2010-12-30 14:10:00,55.54,55.6,55.54,55.59,12000.0,52.6909,52.7478,52.6909,52.7383,12000.0
2010-12-30 14:20:00,55.59,55.6,55.59,55.6,10200.0,52.7383,52.7478,52.7383,52.7478,10200.0
2010-12-30 14:30:00,55.6,55.69,55.6,55.67,27200.0,52.7478,52.8332,52.7478,52.8142,27200.0
2010-12-30 14:40:00,55.67,55.7,55.65,55.69,20400.0,52.8142,52.8427,52.7952,52.8332,20400.0
2010-12-30 14:50:00,55.69,55.72,55.66,55.72,22300.0,52.8332,52.8616,52.8047,52.8616,22300.0
2010-12-30 15:00:00,55.72,55.72,55.67,55.72,18800.0,52.8616,52.8616,52.8142,52.8616,18800.0
2010-12-30 15:10:00,55.71,55.74,55.7,55.73,25300.0,52.8522,52.8806,52.8427,52.8711,25300.0
2010-12-30 15:20:00,55.72,55.76,55.69,55.75,26700.0,52.8616,52.8996,52.8332,52.8901,26700.0
2010-12-30 15:30:00,55.75,55.79,55.73,55.76,42600.0,52.8901,52.928,52.8711,52.8996,42600.0
2010-12-30 15:40:00,55.75,55.79,55.63,55.71,80100.0,52.8901,52.928,52.7763,52.8522,80100.0
2010-12-30 15:50:00,55.71,55.73,55.67,55.69,95200.0,52.8522,52.8711,52.8142,52.8332,95200.0
2010-12-31 09:30:00,55.62,55.63,55.52,55.54,11000.0,52.7668,52.7763,52.6719,52.6909,11000.0
2010-12-31 09:40:00,55.52,55.57,55.43,55.49,16400.0,52.6719,52.7193,52.5865,52.6434,16400.0
2010-12-31 09:50:00,55.47,55.58,55.41,55.43,13300.0,52.6245,52.7288,52.5675,52.5865,13300.0
2010-12-31 10:00:00,55.44,55.48,55.4,55.4,18100.0,52.596,52.634,52.5581,52.5581,18100.0
2010-12-31 10:10:00,55.42,55.49,55.41,55.43,7500.0,52.577,52.6434,52.5675,52.5865,7500.0
2010-12-31 10:20:00,55.43,55.44,55.41,55.41,10300.0,52.5865,52.596,52.5675,52.5675,10300.0
2010-12-31 10:30:00,55.4,55.41,55.3,55.32,21800.0,52.5581,52.5675,52.4632,52.4822,21800.0
2010-12-31 10:40:00,55.33,55.42,55.33,55.4,19800.0,52.4916,52.577,52.4916,52.5581,19800.0
2010-12-31 10:50:00,55.4,55.44,55.39,55.44,21500.0,52.5581,52.596,52.5486,52.596,21500.0
2010-12-31 11:00:00,55.44,55.46,55.42,55.44,15600.0,52.596,52.615,52.577,52.596,15600.0
2010-12-31 11:10:00,55.44,55.44,55.37,55.37,21700.0,52.596,52.596,52.5296,52.5296,21700.0
2010-12-31 11:20:00,55.38,55.42,55.37,55.41,12500.0,52.5391,52.577,52.5296,52.5675,12500.0
2010-12-31 11:30:00,55.41,55.42,55.41,55.42,4400.0,52.5675,52.577,52.5675,52.577,4400.0
2010-12-31 11:40:00,55.42,55.42,55.41,55.41,3500.0,52.577,52.577,52.5675,52.5675,3500.0
2010-12-31 11:50:00,55.42,55.42,55.41,55.42,4600.0,52.577,52.577,52.5675,52.577,4600.0
2010-12-31 12:00:00,55.42,55.42,55.37,55.38,18300.0,52.577,52.577,52.5296,52.5391,18300.0
2010-12-31 12:10:00,55.38,55.38,55.37,55.38,3800.0,52.5391,52.5391,52.5296,52.5391,3800.0
2010-12-31 12:20:00,55.38,55.41,55.37,55.41,9400.0,52.5391,52.5675,52.5296,52.5675,9400.0
2010-12-31 12:30:00,55.4,55.5,55.4,55.49,91700.0,52.5581,52.6529,52.5581,52.6434,91700.0
2010-12-31 12:40:00,55.49,55.5,55.38,55.38,15000.0,52.6434,52.6529,52.5391,52.5391,15000.0
2010-12-31 12:50:00,55.38,55.41,55.38,55.41,7000.0,52.5391,52.5675,52.5391,52.5675,7000.0
2010-12-31 13:00:00,55.42,55.45,55.4,55.45,17000.0,52.577,52.6055,52.5581,52.6055,17000.0
2010-12-31 13:10:00,55.45,55.5,55.44,55.5,7800.0,52.6055,52.6529,52.596,52.6529,7800.0
2010-12-31 13:20:00,55.5,55.5,55.49,55.49,2500.0,52.6529,52.6529,52.6434,52.6434,2500.0
2010-12-31 13:30:00,55.49,55.5,55.49,55.5,5100.0,52.6434,52.6529,52.6434,52.6529,5100.0
2010-12-31 13:40:00,55.49,55.5,55.42,55.42,10500.0,52.6434,52.6529,52.577,52.577,10500.0
2010-12-31 13:50:00,55.42,55.46,55.41,55.43,8700.0,52.577,52.615,52.5675,52.5865,8700.0
2010-12-31 14:00:00,55.43,55.44,55.4,55.43,10600.0,52.5865,52.596,52.5581,52.5865,10600.0
2010-12-31 14:10:00,55.42,55.43,55.42,55.43,6200.0,52.577,52.5865,52.577,52.5865,6200.0
2010-12-31 14:20:00,55.42,55.43,55.39,55.41,6600.0,52.577,52.5865,52.5486,52.5675,6600.0
2010-12-31 14:30:00,55.4,55.47,55.4,55.47,7800.0,52.5581,52.6245,52.5581,52.6245,7800.0
2010-12-31 14:40:00,55.46,55.48,55.45,55.45,9000.0,52.615,52.634,52.6055,52.6055,9000.0
2010-12-31 14:50:00,55.46,55.46,55.4,55.41,17300.0,52.615,52.615,52.5581,52.5675,17300.0
2010-12-31 15:00:00,55.41,55.47,55.41,55.46,12600.0,52.5675,52.6245,52.5675,52.615,12600.0
2010-12-31 15:10:00,55.46,55.48,55.46,55.48,16700.0,52.615,52.634,52.615,52.634,16700.0
2010-12-31 15:20:00,55.47,55.53,55.47,55.51,25000.0,52.6245,52.6814,52.6245,52.6624,25000.0
2010-12-31 15:30:00,55.51,55.52,55.5,55.52,24500.0,52.6624,52.6719,52.6529,52.6719,24500.0
2010-12-31 15:40:00,55.51,55.52,55.3,55.3,74900.0,52.6624,52.6719,52.4632,52.4632,74900.0
2010-12-31 15:50:00,55.3,55.37,55.25,55.37,103200.0,52.4632,52.5296,52.4157,52.5296,103200.0
2011-01-03 09:30:00,55.64,55.82,55.57,55.61,65900.0,52.7857,52.9565,52.7193,52.7573,65900.0
2011-01-03 09:40:00,55.61,55.97,55.57,55.97,36400.0,52.7573,53.0988,52.7193,53.0988,36400.0
2011-01-03 09:50:00,55.94,56.0,55.85,55.95,36900.0,53.0704,53.1273,52.985,53.0798,36900.0
2011-01-03 10:00:00,55.93,55.97,55.81,55.87,22500.0,53.0609,53.0988,52.947,53.0039,22500.0
2011-01-03 10:10:00,55.88,56.03,55.88,56.03,36800.0,53.0134,53.1557,53.0134,53.1557,36800.0
2011-01-03 10:20:00,56.03,56.04,55.94,55.99,17000.0,53.1557,53.1652,53.0704,53.1178,17000.0
2011-01-03 10:30:00,56.0,56.02,55.93,55.98,28400.0,53.1273,53.1462,53.0609,53.1083,28400.0
2011-01-03 10:40:00,55.98,56.1,55.94,56.09,40500.0,53.1083,53.2221,53.0704,53.2127,40500.0
2011-01-03 10:50:00,56.08,56.13,56.03,56.13,29900.0,53.2032,53.2506,53.1557,53.2506,29900.0
2011-01-03 11:00:00,56.13,56.2,56.1,56.19,16500.0,53.2506,53.317,53.2221,53.3075,16500.0
2011-01-03 11:10:00,56.18,56.21,56.14,56.18,21400.0,53.298,53.3265,53.2601,53.298,21400.0
2011-01-03 11:20:00,56.17,56.29,56.17,56.25,44300.0,53.2886,53.4024,53.2886,53.3645,44300.0
2011-01-03 11:30:00,56.26,56.37,56.24,56.34,44800.0,53.3739,53.4783,53.355,53.4498,44800.0
2011-01-03 11:40:00,56.32,56.42,56.29,56.41,82400.0,53.4309,53.5257,53.4024,53.5162,82400.0
2011-01-03 11:50:00,56.4,56.5,56.39,56.47,46900.0,53.5068,53.6016,53.4973,53.5732,46900.0
2011-01-03 12:00:00,56.47,56.5,56.42,56.48,37300.0,53.5732,53.6016,53.5257,53.5827,37300.0
2011-01-03 12:10:00,56.48,56.49,56.43,56.45,23800.0,53.5827,53.5921,53.5352,53.5542,23800.0
2011-01-03 12:20:00,56.44,56.47,56.43,56.46,26200.0,53.5447,53.5732,53.5352,53.5637,26200.0
2011-01-03 12:30:00,56.46,56.47,56.43,56.45,39400.0,53.5637,53.5732,53.5352,53.5542,39400.0
2011-01-03 12:40:00,56.45,56.5,56.44,56.45,34800.0,53.5542,53.6016,53.5447,53.5542,34800.0
2011-01-03 12:50:00,56.43,56.49,56.43,56.44,37400.0,53.5352,53.5921,53.5352,53.5447,37400.0
2011-01-03 13:00:00,56.44,56.47,56.34,56.39,58900.0,53.5447,53.5732,53.4498,53.4973,58900.0
2011-01-03 13:10:00,56.4,56.5,56.4,56.41,41600.0,53.5068,53.6016,53.5068,53.5162,41600.0
2011-01-03 13:20:00,56.41,56.46,56.38,56.44,43100.0,53.5162,53.5637,53.4878,53.5447,43100.0
2011-01-03 13:30:00,56.44,56.47,56.42,56.45,40800.0,53.5447,53.5732,53.5257,53.5542,40800.0
2011-01-03 13:40:00,56.45,56.46,56.41,56.42,32900.0,53.5542,53.5637,53.5162,53.5257,32900.0
2011-01-03 13:50:00,56.43,56.5,56.43,56.45,37700.0,53.5352,53.6016,53.5352,53.5542,37700.0
2011-01-03 14:00:00,56.45,56.49,56.41,56.45,59800.0,53.5542,53.5921,53.5162,53.5542,59800.0
2011-01-03 14:10:00,56.45,56.47,56.4,56.45,52900.0,53.5542,53.5732,53.5068,53.5542,52900.0
2011-01-03 14:20:00,56.44,56.49,56.38,56.42,78900.0,53.5447,53.5921,53.4878,53.5257,78900.0
2011-01-03 14:30:00,56.43,56.48,56.39,56.47,66500.0,53.5352,53.5827,53.4973,53.5732,66500.0
2011-01-03 14:40:00,56.47,56.47,56.41,56.45,58600.0,53.5732,53.5732,53.5162,53.5542,58600.0
2011-01-03 14:50:00,56.45,56.5,56.44,56.47,49300.0,53.5542,53.6016,53.5447,53.5732,49300.0
2011-01-03 15:00:00,56.48,56.48,56.4,56.45,58400.0,53.5827,53.5827,53.5068,53.5542,58400.0
2011-01-03 15:10:00,56.45,56.47,56.4,56.44,107700.0,53.5542,53.5732,53.5068,53.5447,107700.0
2011-01-03 15:20:00,56.44,56.45,56.42,56.42,52000.0,53.5447,53.5542,53.5257,53.5257,52000.0
2011-01-03 15:30:00,56.42,56.49,56.41,56.43,89200.0,53.5257,53.5921,53.5162,53.5352,89200.0
2011-01-03 15:40:00,56.42,56.52,56.42,56.49,200700.0,53.5257,53.6206,53.5257,53.5921,200700.0
2011-01-03 15:50:00,56.48,56.53,56.42,56.42,234800.0,53.5827,53.6301,53.5257,53.5257,234800.0
2011-01-04 09:30:00,56.51,56.53,56.21,56.36,72500.0,53.6111,53.6301,53.3265,53.4688,72500.0
2011-01-04 09:40:00,56.33,56.44,56.3,56.44,52500.0,53.4403,53.5447,53.4119,53.5447,52500.0
2011-01-04 09:50:00,56.44,56.6,56.37,56.48,172600.0,53.5447,53.6965,53.4783,53.5827,172600.0
2011-01-04 10:00:00,56.5,56.66,56.49,56.61,140700.0,53.6016,53.7534,53.5921,53.706,140700.0
2011-01-04 10:10:00,56.61,56.79,56.55,56.77,104000.0,53.706,53.8767,53.6491,53.8578,104000.0
2011-01-04 10:20:00,56.77,56.78,56.64,56.69,120400.0,53.8578,53.8673,53.7344,53.7819,120400.0
2011-01-04 10:30:00,56.69,56.76,56.65,56.71,135700.0,53.7819,53.8483,53.7439,53.8009,135700.0
2011-01-04 10:40:00,56.71,56.77,56.68,56.72,78400.0,53.8009,53.8578,53.7724,53.8103,78400.0
2011-01-04 10:50:00,56.72,56.73,56.58,56.62,82700.0,53.8103,53.8198,53.6775,53.7155,82700.0
2011-01-04 11:00:00,56.61,56.7,56.55,56.58,121700.0,53.706,53.7914,53.6491,53.6775,121700.0
2011-01-04 11:10:00,56.58,56.6,56.5,56.56,78700.0,53.6775,53.6965,53.6016,53.6585,78700.0
2011-01-04 11:20:00,56.57,56.59,56.56,56.58,71800.0,53.668,53.687,53.6585,53.6775,71800.0
2011-01-04 11:30:00,56.58,56.58,56.54,56.58,49700.0,53.6775,53.6775,53.6396,53.6775,49700.0
2011-01-04 11:40:00,56.58,56.6,56.57,56.58,59700.0,53.6775,53.6965,53.668,53.6775,59700.0
2011-01-04 11:50:00,56.58,56.59,56.48,56.48,87200.0,53.6775,53.687,53.5827,53.5827,87200.0
2011-01-04 12:00:00,56.47,56.52,56.43,56.44,114300.0,53.5732,53.6206,53.5352,53.5447,114300.0
2011-01-04 12:10:00,56.44,56.57,56.44,56.53,39100.0,53.5447,53.668,53.5447,53.6301,39100.0
2011-01-04 12:20:00,56.54,56.58,56.53,56.56,86700.0,53.6396,53.6775,53.6301,53.6585,86700.0
2011-01-04 12:30:00,56.56,56.57,56.47,56.47,53900.0,53.6585,53.668,53.5732,53.5732,53900.0
2011-01-04 12:40:00,56.47,56.56,56.46,56.54,66300.0,53.5732,53.6585,53.5637,53.6396,66300.0
2011-01-04 12:50:00,56.55,56.56,56.5,56.5,49000.0,53.6491,53.6585,53.6016,53.6016,49000.0
2011-01-04 13:00:00,56.51,56.51,56.43,56.47,56100.0,53.6111,53.6111,53.5352,53.5732,56100.0
2011-01-04 13:10:00,56.47,56.55,56.42,56.55,42900.0,53.5732,53.6491,53.5257,53.6491,42900.0
2011-01-04 13:20:00,56.55,56.57,56.54,56.57,25700.0,53.6491,53.668,53.6396,53.668,25700.0
2011-01-04 13:30:00,56.57,56.57,56.44,56.44,59500.0,53.668,53.668,53.5447,53.5447,59500.0
2011-01-04 13:40:00,56.44,56.48,56.42,56.46,35900.0,53.5447,53.5827,53.5257,53.5637,35900.0
2011-01-04 13:50:00,56.46,56.49,56.46,56.48,43500.0,53.5637,53.5921,53.5637,53.5827,43500.0
2011-01-04 14:00:00,56.48,56.55,56.47,56.53,41900.0,53.5827,53.6491,53.5732,53.6301,41900.0
2011-01-04 14:10:00,56.52,56.56,56.49,56.5,33000.0,53.6206,53.6585,53.5921,53.6016,33000.0
2011-01-04 14:20:00,56.5,56.57,56.47,56.55,51800.0,53.6016,53.668,53.5732,53.6491,51800.0
2011-01-04 14:30:00,56.57,56.57,56.5,56.54,66700.0,53.668,53.668,53.6016,53.6396,66700.0
2011-01-04 14:40:00,56.56,56.62,56.56,56.62,49600.0,53.6585,53.7155,53.6585,53.7155,49600.0
2011-01-04 14:50:00,56.61,56.64,56.51,56.55,44700.0,53.706,53.7344,53.6111,53.6491,44700.0
2011-01-04 15:00:00,56.56,56.56,56.46,56.49,42900.0,53.6585,53.6585,53.5637,53.5921,42900.0
2011-01-04 15:10:00,56.49,56.53,56.48,56.53,49100.0,53.5921,53.6301,53.5827,53.6301,49100.0
2011-01-04 15:20:00,56.54,56.6,56.52,56.54,61800.0,53.6396,53.6965,53.6206,53.6396,61800.0
2011-01-04 15:30:00,56.54,56.6,56.44,56.6,149500.0,53.6396,53.6965,53.5447,53.6965,149500.0
2011-01-04 15:40:00,56.6,56.62,56.54,56.61,158100.0,53.6965,53.7155,53.6396,53.706,158100.0
2011-01-04 15:50:00,56.61,56.74,56.55,56.69,174000.0,53.706,53.8293,53.6491,53.7819,174000.0
2011-01-05 09:30:00,56.28,56.59,56.19,56.34,131600.0,53.3929,53.687,53.3075,53.4498,131600.0
2011-01-05 09:40:00,56.35,56.36,56.21,56.22,63600.0,53.4593,53.4688,53.3265,53.336,63600.0
2011-01-05 09:50:00,56.22,56.23,56.07,56.15,50700.0,53.336,53.3455,53.1937,53.2696,50700.0
2011-01-05 10:00:00,56.15,56.27,56.07,56.27,51300.0,53.2696,53.3834,53.1937,53.3834,51300.0
2011-01-05 10:10:00,56.27,56.27,56.13,56.19,58500.0,53.3834,53.3834,53.2506,53.3075,58500.0
2011-01-05 10:20:00,56.19,56.3,56.16,56.23,118900.0,53.3075,53.4119,53.2791,53.3455,118900.0
2011-01-05 10:30:00,56.24,56.35,56.24,56.35,43900.0,53.355,53.4593,53.355,53.4593,43900.0
2011-01-05 10:40:00,56.35,56.48,56.35,56.46,50100.0,53.4593,53.5827,53.4593,53.5637,50100.0
2011-01-05 10:50:00,56.46,56.49,56.42,56.49,70300.0,53.5637,53.5921,53.5257,53.5921,70300.0
2011-01-05 11:00:00,56.49,56.51,56.47,56.47,69500.0,53.5921,53.6111,53.5732,53.5732,69500.0
2011-01-05 11:10:00,56.48,56.48,56.4,56.41,41800.0,53.5827,53.5827,53.5068,53.5162,41800.0
2011-01-05 11:20:00,56.41,56.48,56.41,56.45,56100.0,53.5162,53.5827,53.5162,53.5542,56100.0
2011-01-05 11:30:00,56.45,56.51,56.43,56.48,68500.0,53.5542,53.6111,53.5352,53.5827,68500.0
2011-01-05 11:40:00,56.48,56.49,56.3,56.31,38300.0,53.5827,53.5921,53.4119,53.4214,38300.0
2011-01-05 11:50:00,56.3,56.46,56.3,56.46,51000.0,53.4119,53.5637,53.4119,53.5637,51000.0
2011-01-05 12:00:00,56.46,56.47,56.4,56.46,39600.0,53.5637,53.5732,53.5068,53.5637,39600.0
2011-01-05 12:10:00,56.46,56.47,56.41,56.47,52000.0,53.5637,53.5732,53.5162,53.5732,52000.0
2011-01-05 12:20:00,56.46,56.49,56.44,56.47,65900.0,53.5637,53.5921,53.5447,53.5732,65900.0
2011-01-05 12:30:00,56.47,56.59,56.47,56.49,54800.0,53.5732,53.687,53.5732,53.5921,54800.0
2011-01-05 12:40:00,56.49,56.5,56.42,56.42,54500.0,53.5921,53.6016,53.5257,53.5257,54500.0
2011-01-05 12:50:00,56.43,56.49,56.42,56.49,30100.0,53.5352,53.5921,53.5257,53.5921,30100.0
2011-01-05 13:00:00,56.49,56.51,56.44,56.46,40600.0,53.5921,53.6111,53.5447,53.5637,40600.0
2011-01-05 13:10:00,56.46,56.49,56.41,56.41,29300.0,53.5637,53.5921,53.5162,53.5162,29300.0
2011-01-05 13:20:00,56.41,56.47,56.41,56.46,16800.0,53.5162,53.5732,53.5162,53.5637,16800.0
2011-01-05 13:30:00,56.47,56.49,56.44,56.45,44200.0,53.5732,53.5921,53.5447,53.5542,44200.0
2011-01-05 13:40:00,56.45,56.53,56.44,56.5,45500.0,53.5542,53.6301,53.5447,53.6016,45500.0
2011-01-05 13:50:00,56.49,56.58,56.46,56.56,89100.0,53.5921,53.6775,53.5637,53.6585,89100.0
2011-01-05 14:00:00,56.56,56.58,56.54,56.56,43000.0,53.6585,53.6775,53.6396,53.6585,43000.0
2011-01-05 14:10:00,56.57,56.6,56.51,56.59,87800.0,53.668,53.6965,53.6111,53.687,87800.0
2011-01-05 14:20:00,56.6,56.62,56.53,56.54,69700.0,53.6965,53.7155,53.6301,53.6396,69700.0
2011-01-05 14:30:00,56.55,56.57,56.51,56.52,49900.0,53.6491,53.668,53.6111,53.6206,49900.0
2011-01-05 14:40:00,56.53,56.57,56.52,56.56,28200.0,53.6301,53.668,53.6206,53.6585,28200.0
2011-01-05 14:50:00,56.57,56.58,56.53,56.55,48600.0,53.668,53.6775,53.6301,53.6491,48600.0
2011-01-05 15:00:00,56.55,56.55,56.46,56.48,101400.0,53.6491,53.6491,53.5637,53.5827,101400.0
2011-01-05 15:10:00,56.48,56.55,56.44,56.48,130200.0,53.5827,53.6491,53.5447,53.5827,130200.0
2011-01-05 15:20:00,56.49,56.53,56.49,56.51,66400.0,53.5921,53.6301,53.5921,53.6111,66400.0
2011-01-05 15:30:00,56.51,56.56,56.5,56.55,100200.0,53.6111,53.6585,53.6016,53.6491,100200.0
2011-01-05 15:40:00,56.55,56.56,56.47,56.54,135400.0,53.6491,53.6585,53.5732,53.6396,135400.0
2011-01-05 15:50:00,56.55,56.55,56.46,56.48,180500.0,53.6491,53.6491,53.5637,53.5827,180500.0
2011-01-06 09:30:00,56.74,56.8,56.43,56.46,146500.0,53.8293,53.8862,53.5352,53.5637,146500.0
2011-01-06 09:40:00,56.46,56.58,56.35,56.41,60300.0,53.5637,53.6775,53.4593,53.5162,60300.0
2011-01-06 09:50:00,56.38,56.55,56.36,56.43,116500.0,53.4878,53.6491,53.4688,53.5352,116500.0
2011-01-06 10:00:00,56.44,56.53,56.43,56.46,54000.0,53.5447,53.6301,53.5352,53.5637,54000.0
2011-01-06 10:10:00,56.46,56.57,56.42,56.55,38700.0,53.5637,53.668,53.5257,53.6491,38700.0
2011-01-06 10:20:00,56.55,56.65,56.53,56.56,62600.0,53.6491,53.7439,53.6301,53.6585,62600.0
2011-01-06 10:30:00,56.56,56.62,56.52,56.6,62900.0,53.6585,53.7155,53.6206,53.6965,62900.0
2011-01-06 10:40:00,56.59,56.67,56.55,56.65,62000.0,53.687,53.7629,53.6491,53.7439,62000.0
2011-01-06 10:50:00,56.65,56.69,56.57,56.59,56700.0,53.7439,53.7819,53.668,53.687,56700.0
2011-01-06 11:00:00,56.59,56.59,56.39,56.45,55600.0,53.687,53.687,53.4973,53.5542,55600.0
2011-01-06 11:10:00,56.44,56.47,56.34,56.38,32400.0,53.5447,53.5732,53.4498,53.4878,32400.0
2011-01-06 11:20:00,56.38,56.42,56.37,56.39,23500.0,53.4878,53.5257,53.4783,53.4973,23500.0
2011-01-06 11:30:00,56.38,56.48,56.37,56.43,23000.0,53.4878,53.5827,53.4783,53.5352,23000.0
2011-01-06 11:40:00,56.43,56.46,56.37,56.46,25800.0,53.5352,53.5637,53.4783,53.5637,25800.0
2011-01-06 11:50:00,56.46,56.53,56.45,56.49,24600.0,53.5637,53.6301,53.5542,53.5921,24600.0
2011-01-06 12:00:00,56.5,56.51,56.47,56.51,33500.0,53.6016,53.6111,53.5732,53.6111,33500.0
2011-01-06 12:10:00,56.5,56.52,56.41,56.42,26500.0,53.6016,53.6206,53.5162,53.5257,26500.0
2011-01-06 12:20:00,56.42,56.48,56.42,56.45,27700.0,53.5257,53.5827,53.5257,53.5542,27700.0
2011-01-06 12:30:00,56.44,56.47,56.42,56.46,21800.0,53.5447,53.5732,53.5257,53.5637,21800.0
2011-01-06 12:40:00,56.47,56.56,56.45,56.52,77700.0,53.5732,53.6585,53.5542,53.6206,77700.0
2011-01-06 12:50:00,56.53,56.59,56.49,56.55,17300.0,53.6301,53.687,53.5921,53.6491,17300.0
2011-01-06 13:00:00,56.55,56.61,56.48,56.59,81400.0,53.6491,53.706,53.5827,53.687,81400.0
2011-01-06 13:10:00,56.58,56.6,56.56,56.59,36600.0,53.6775,53.6965,53.6585,53.687,36600.0
2011-01-06 13:20:00,56.6,56.64,56.58,56.61,30300.0,53.6965,53.7344,53.6775,53.706,30300.0
2011-01-06 13:30:00,56.61,56.62,56.56,56.58,47200.0,53.706,53.7155,53.6585,53.6775,47200.0
2011-01-06 13:40:00,56.58,56.58,56.57,56.58,33000.0,53.6775,53.6775,53.668,53.6775,33000.0
2011-01-06 13:50:00,56.58,56.64,56.56,56.63,42700.0,53.6775,53.7344,53.6585,53.725,42700.0
2011-01-06 14:00:00,56.64,56.67,56.61,56.66,53800.0,53.7344,53.7629,53.706,53.7534,53800.0
2011-01-06 14:10:00,56.65,56.66,56.58,56.65,35200.0,53.7439,53.7534,53.6775,53.7439,35200.0
2011-01-06 14:20:00,56.65,56.67,56.59,56.62,41200.0,53.7439,53.7629,53.687,53.7155,41200.0
2011-01-06 14:30:00,56.63,56.68,56.61,56.68,32400.0,53.725,53.7724,53.706,53.7724,32400.0
2011-01-06 14:40:00,56.67,56.68,56.53,56.56,55900.0,53.7629,53.7724,53.6301,53.6585,55900.0
2011-01-06 14:50:00,56.55,56.59,56.49,56.58,51600.0,53.6491,53.687,53.5921,53.6775,51600.0
2011-01-06 15:00:00,56.57,56.6,56.56,56.58,63300.0,53.668,53.6965,53.6585,53.6775,63300.0
2011-01-06 15:10:00,56.57,56.59,56.52,56.52,67400.0,53.668,53.687,53.6206,53.6206,67400.0
2011-01-06 15:20:00,56.52,56.53,56.45,56.52,52100.0,53.6206,53.6301,53.5542,53.6206,52100.0
2011-01-06 15:30:00,56.53,56.63,56.5,56.62,68500.0,53.6301,53.725,53.6016,53.7155,68500.0
2011-01-06 15:40:00,56.63,56.67,56.58,56.63,126900.0,53.725,53.7629,53.6775,53.725,126900.0
2011-01-06 15:50:00,56.63,56.64,56.56,56.57,207400.0,53.725,53.7344,53.6585,53.668,207400.0
2011-01-07 09:30:00,56.5,56.58,56.27,56.36,61700.0,53.6016,53.6775,53.3834,53.4688,61700.0
2011-01-07 09:40:00,56.37,56.44,56.19,56.28,39800.0,53.4783,53.5447,53.3075,53.3929,39800.0
2011-01-07 09:50:00,56.3,56.31,56.13,56.23,29500.0,53.4119,53.4214,53.2506,53.3455,29500.0
2011-01-07 10:00:00,56.23,56.41,56.23,56.39,30300.0,53.3455,53.5162,53.3455,53.4973,30300.0
2011-01-07 10:10:00,56.41,56.55,56.37,56.55,61500.0,53.5162,53.6491,53.4783,53.6491,61500.0
2011-01-07 10:20:00,56.56,56.57,56.4,56.41,66300.0,53.6585,53.668,53.5068,53.5162,66300.0
2011-01-07 10:30:00,56.4,56.53,56.39,56.49,31500.0,53.5068,53.6301,53.4973,53.5921,31500.0
2011-01-07 10:40:00,56.48,56.5,56.38,56.45,74900.0,53.5827,53.6016,53.4878,53.5542,74900.0
2011-01-07 10:50:00,56.44,56.51,56.39,56.47,64900.0,53.5447,53.6111,53.4973,53.5732,64900.0
2011-01-07 11:00:00,56.48,56.54,56.45,56.49,24700.0,53.5827,53.6396,53.5542,53.5921,24700.0
2011-01-07 11:10:00,56.49,56.49,56.4,56.45,46700.0,53.5921,53.5921,53.5068,53.5542,46700.0
2011-01-07 11:20:00,56.44,56.46,56.38,56.42,35400.0,53.5447,53.5637,53.4878,53.5257,35400.0
2011-01-07 11:30:00,56.42,56.42,56.28,56.31,34600.0,53.5257,53.5257,53.3929,53.4214,34600.0
2011-01-07 11:40:00,56.3,56.44,56.29,56.43,15300.0,53.4119,53.5447,53.4024,53.5352,15300.0
2011-01-07 11:50:00,56.42,56.42,56.34,56.41,18100.0,53.5257,53.5257,53.4498,53.5162,18100.0
2011-01-07 12:00:00,56.41,56.44,56.41,56.43,8900.0,53.5162,53.5447,53.5162,53.5352,8900.0
2011-01-07 12:10:00,56.42,56.45,56.39,56.44,18500.0,53.5257,53.5542,53.4973,53.5447,18500.0
2011-01-07 12:20:00,56.44,56.45,56.38,56.38,17700.0,53.5447,53.5542,53.4878,53.4878,17700.0
2011-01-07 12:30:00,56.38,56.38,56.23,56.31,33500.0,53.4878,53.4878,53.3455,53.4214,33500.0
2011-01-07 12:40:00,56.31,56.34,56.25,56.27,27600.0,53.4214,53.4498,53.3645,53.3834,27600.0
2011-01-07 12:50:00,56.27,56.28,56.1,56.1,57800.0,53.3834,53.3929,53.2221,53.2221,57800.0
2011-01-07 13:00:00,56.12,56.12,56.04,56.04,19400.0,53.2411,53.2411,53.1652,53.1652,19400.0
2011-01-07 13:10:00,56.05,56.13,56.02,56.1,38700.0,53.1747,53.2506,53.1462,53.2221,38700.0
2011-01-07 13:20:00,56.11,56.12,56.04,56.08,36700.0,53.2316,53.2411,53.1652,53.2032,36700.0
2011-01-07 13:30:00,56.09,56.12,56.04,56.12,25300.0,53.2127,53.2411,53.1652,53.2411,25300.0
2011-01-07 13:40:00,56.12,56.13,56.05,56.08,20000.0,53.2411,53.2506,53.1747,53.2032,20000.0
2011-01-07 13:50:00,56.08,56.09,56.03,56.04,24000.0,53.2032,53.2127,53.1557,53.1652,24000.0
2011-01-07 14:00:00,56.05,56.07,56.0,56.03,28400.0,53.1747,53.1937,53.1273,53.1557,28400.0
2011-01-07 14:10:00,56.04,56.09,56.04,56.07,19600.0,53.1652,53.2127,53.1652,53.1937,19600.0
2011-01-07 14:20:00,56.07,56.13,56.06,56.12,24000.0,53.1937,53.2506,53.1842,53.2411,24000.0
2011-01-07 14:30:00,56.12,56.12,56.06,56.11,28600.0,53.2411,53.2411,53.1842,53.2316,28600.0
2011-01-07 14:40:00,56.12,56.19,56.12,56.19,29400.0,53.2411,53.3075,53.2411,53.3075,29400.0
2011-01-07 14:50:00,56.2,56.22,56.15,56.16,24300.0,53.317,53.336,53.2696,53.2791,24300.0
2011-01-07 15:00:00,56.16,56.18,56.14,56.15,40100.0,53.2791,53.298,53.2601,53.2696,40100.0
2011-01-07 15:10:00,56.15,56.22,56.14,56.2,35800.0,53.2696,53.336,53.2601,53.317,35800.0
2011-01-07 15:20:00,56.21,56.23,56.16,56.17,31500.0,53.3265,53.3455,53.2791,53.2886,31500.0
2011-01-07 15:30:00,56.16,56.31,56.16,56.3,55700.0,53.2791,53.4214,53.2791,53.4119,55700.0
2011-01-07 15:40:00,56.3,56.35,56.27,56.32,82700.0,53.4119,53.4593,53.3834,53.4309,82700.0
2011-01-07 15:50:00,56.32,56.39,56.32,56.35,141900.0,53.4309,53.4973,53.4309,53.4593,141900.0
2011-01-10 09:30:00,56.01,56.63,55.89,56.45,139800.0,53.1368,53.725,53.0229,53.5542,139800.0
2011-01-10 09:40:00,56.45,56.54,56.39,56.4,74100.0,53.5542,53.6396,53.4973,53.5068,74100.0
2011-01-10 09:50:00,56.4,56.41,56.14,56.15,35100.0,53.5068,53.5162,53.2601,53.2696,35100.0
2011-01-10 10:00:00,56.13,56.24,56.06,56.18,51600.0,53.2506,53.355,53.1842,53.298,51600.0
2011-01-10 10:10:00,56.16,56.35,56.16,56.25,25500.0,53.2791,53.4593,53.2791,53.3645,25500.0
2011-01-10 10:20:00,56.23,56.25,56.11,56.15,40900.0,53.3455,53.3645,53.2316,53.2696,40900.0
2011-01-10 10:30:00,56.16,56.28,56.15,56.2,29200.0,53.2791,53.3929,53.2696,53.317,29200.0
2011-01-10 10:40:00,56.19,56.26,56.14,56.24,31400.0,53.3075,53.3739,53.2601,53.355,31400.0
2011-01-10 10:50:00,56.23,56.24,55.97,56.0,84400.0,53.3455,53.355,53.0988,53.1273,84400.0
2011-01-10 11:00:00,56.02,56.06,55.87,55.92,44900.0,53.1462,53.1842,53.0039,53.0514,44900.0
2011-01-10 11:10:00,55.92,56.02,55.88,55.91,45300.0,53.0514,53.1462,53.0134,53.0419,45300.0
2011-01-10 11:20:00,55.9,55.95,55.83,55.91,39100.0,53.0324,53.0798,52.966,53.0419,39100.0
2011-01-10 11:30:00,55.92,55.94,55.89,55.9,24000.0,53.0514,53.0704,53.0229,53.0324,24000.0
2011-01-10 11:40:00,55.91,55.92,55.84,55.87,31200.0,53.0419,53.0514,52.9755,53.0039,31200.0
2011-01-10 11:50:00,55.87,55.95,55.86,55.95,32100.0,53.0039,53.0798,52.9945,53.0798,32100.0
2011-01-10 12:00:00,55.95,56.0,55.94,55.99,21800.0,53.0798,53.1273,53.0704,53.1178,21800.0
2011-01-10 12:10:00,56.0,56.0,55.83,55.83,40600.0,53.1273,53.1273,52.966,52.966,40600.0
2011-01-10 12:20:00,55.83,55.93,55.83,55.91,19200.0,52.966,53.0609,52.966,53.0419,19200.0
2011-01-10 12:30:00,55.92,55.92,55.84,55.87,41300.0,53.0514,53.0514,52.9755,53.0039,41300.0
2011-01-10 12:40:00,55.86,55.91,55.86,55.87,28500.0,52.9945,53.0419,52.9945,53.0039,28500.0
2011-01-10 12:50:00,55.88,55.89,55.83,55.85,20200.0,53.0134,53.0229,52.966,52.985,20200.0
2011-01-10 13:00:00,55.86,55.97,55.86,55.93,14300.0,52.9945,53.0988,52.9945,53.0609,14300.0
2011-01-10 13:10:00,55.93,55.96,55.88,55.88,18700.0,53.0609,53.0893,53.0134,53.0134,18700.0
2011-01-10 13:20:00,55.88,55.96,55.85,55.94,23200.0,53.0134,53.0893,52.985,53.0704,23200.0
2011-01-10 13:30:00,55.94,56.01,55.94,55.96,29400.0,53.0704,53.1368,53.0704,53.0893,29400.0
2011-01-10 13:40:00,55.96,56.02,55.96,56.01,15800.0,53.0893,53.1462,53.0893,53.1368,15800.0
2011-01-10 13:50:00,56.02,56.11,55.96,56.08,85100.0,53.1462,53.2316,53.0893,53.2032,85100.0
2011-01-10 14:00:00,56.09,56.13,55.95,55.95,51900.0,53.2127,53.2506,53.0798,53.0798,51900.0
2011-01-10 14:10:00,55.96,56.03,55.95,55.98,36400.0,53.0893,53.1557,53.0798,53.1083,36400.0
2011-01-10 14:20:00,55.99,56.03,55.98,56.01,15900.0,53.1178,53.1557,53.1083,53.1368,15900.0
2011-01-10 14:30:00,56.02,56.07,56.01,56.06,21000.0,53.1462,53.1937,53.1368,53.1842,21000.0
2011-01-10 14:40:00,56.06,56.07,56.01,56.01,21200.0,53.1842,53.1937,53.1368,53.1368,21200.0
2011-01-10 14:50:00,56.01,56.04,55.98,56.0,57300.0,53.1368,53.1652,53.1083,53.1273,57300.0
2011-01-10 15:00:00,55.99,56.11,55.99,56.08,27500.0,53.1178,53.2316,53.1178,53.2032,27500.0
2011-01-10 15:10:00,56.08,56.13,56.08,56.11,24900.0,53.2032,53.2506,53.2032,53.2316,24900.0
2011-01-10 15:20:00,56.11,56.25,56.11,56.22,58900.0,53.2316,53.3645,53.2316,53.336,58900.0
2011-01-10 15:30:00,56.22,56.27,56.21,56.27,38500.0,53.336,53.3834,53.3265,53.3834,38500.0
2011-01-10 15:40:00,56.27,56.3,56.25,56.29,71600.0,53.3834,53.4119,53.3645,53.4024,71600.0
2011-01-10 15:50:00,56.29,56.29,56.15,56.15,172700.0,53.4024,53.4024,53.2696,53.2696,172700.0
2011-01-11 09:30:00,56.45,56.58,56.3,56.53,129800.0,53.5542,53.6775,53.4119,53.6301,129800.0
2011-01-11 09:40:00,56.52,56.65,56.34,56.41,84200.0,53.6206,53.7439,53.4498,53.5162,84200.0
2011-01-11 09:50:00,56.39,56.45,56.28,56.3,54300.0,53.4973,53.5542,53.3929,53.4119,54300.0
2011-01-11 10:00:00,56.3,56.67,56.26,56.66,83000.0,53.4119,53.7629,53.3739,53.7534,83000.0
2011-01-11 10:10:00,56.66,56.75,56.5,56.56,83600.0,53.7534,53.8388,53.6016,53.6585,83600.0
2011-01-11 10:20:00,56.55,56.65,56.44,56.63,32700.0,53.6491,53.7439,53.5447,53.725,32700.0
2011-01-11 10:30:00,56.63,56.63,56.48,56.6,67100.0,53.725,53.725,53.5827,53.6965,67100.0
2011-01-11 10:40:00,56.61,56.73,56.6,56.71,55300.0,53.706,53.8198,53.6965,53.8009,55300.0
2011-01-11 10:50:00,56.71,56.86,56.7,56.78,41300.0,53.8009,53.9432,53.7914,53.8673,41300.0
2011-01-11 11:00:00,56.79,56.81,56.59,56.6,76300.0,53.8767,53.8957,53.687,53.6965,76300.0
2011-01-11 11:10:00,56.6,56.66,56.54,56.54,39100.0,53.6965,53.7534,53.6396,53.6396,39100.0
2011-01-11 11:20:00,56.55,56.55,56.45,56.49,49600.0,53.6491,53.6491,53.5542,53.5921,49600.0
2011-01-11 11:30:00,56.5,56.51,56.44,56.44,48300.0,53.6016,53.6111,53.5447,53.5447,48300.0
2011-01-11 11:40:00,56.44,56.49,56.44,56.49,31300.0,53.5447,53.5921,53.5447,53.5921,31300.0
2011-01-11 11:50:00,56.49,56.52,56.47,56.51,32700.0,53.5921,53.6206,53.5732,53.6111,32700.0
2011-01-11 12:00:00,56.5,56.51,56.49,56.49,33100.0,53.6016,53.6111,53.5921,53.5921,33100.0
2011-01-11 12:10:00,56.49,56.5,56.42,56.44,29100.0,53.5921,53.6016,53.5257,53.5447,29100.0
2011-01-11 12:20:00,56.44,56.44,56.38,56.39,28100.0,53.5447,53.5447,53.4878,53.4973,28100.0
2011-01-11 12:30:00,56.4,56.4,56.33,56.34,45200.0,53.5068,53.5068,53.4403,53.4498,45200.0
2011-01-11 12:40:00,56.34,56.35,56.29,56.35,35000.0,53.4498,53.4593,53.4024,53.4593,35000.0
2011-01-11 12:50:00,56.35,56.36,56.3,56.31,36100.0,53.4593,53.4688,53.4119,53.4214,36100.0
2011-01-11 13:00:00,56.31,56.31,56.21,56.22,54000.0,53.4214,53.4214,53.3265,53.336,54000.0
2011-01-11 13:10:00,56.22,56.23,56.11,56.17,51800.0,53.336,53.3455,53.2316,53.2886,51800.0
2011-01-11 13:20:00,56.17,56.2,56.09,56.16,22100.0,53.2886,53.317,53.2127,53.2791,22100.0
2011-01-11 13:30:00,56.17,56.26,56.17,56.24,30200.0,53.2886,53.3739,53.2886,53.355,30200.0
2011-01-11 13:40:00,56.23,56.24,56.15,56.15,29900.0,53.3455,53.355,53.2696,53.2696,29900.0
2011-01-11 13:50:00,56.15,56.15,56.06,56.06,38600.0,53.2696,53.2696,53.1842,53.1842,38600.0
2011-01-11 14:00:00,56.07,56.13,55.96,56.01,50800.0,53.1937,53.2506,53.0893,53.1368,50800.0
2011-01-11 14:10:00,56.02,56.07,56.01,56.02,27200.0,53.1462,53.1937,53.1368,53.1462,27200.0
2011-01-11 14:20:00,56.03,56.08,55.99,56.02,42700.0,53.1557,53.2032,53.1178,53.1462,42700.0
2011-01-11 14:30:00,56.03,56.08,56.03,56.03,64500.0,53.1557,53.2032,53.1557,53.1557,64500.0
2011-01-11 14:40:00,56.03,56.08,56.0,56.02,45300.0,53.1557,53.2032,53.1273,53.1462,45300.0
2011-01-11 14:50:00,56.02,56.03,55.96,55.98,60500.0,53.1462,53.1557,53.0893,53.1083,60500.0
2011-01-11 15:00:00,55.99,56.07,55.95,56.07,57700.0,53.1178,53.1937,53.0798,53.1937,57700.0
2011-01-11 15:10:00,56.07,56.07,56.01,56.03,45300.0,53.1937,53.1937,53.1368,53.1557,45300.0
2011-01-11 15:20:00,56.02,56.03,55.98,56.02,55300.0,53.1462,53.1557,53.1083,53.1462,55300.0
2011-01-11 15:30:00,56.02,56.04,56.0,56.02,77400.0,53.1462,53.1652,53.1273,53.1462,77400.0
2011-01-11 15:40:00,56.02,56.16,56.01,56.1,82800.0,53.1462,53.2791,53.1368,53.2221,82800.0
2011-01-11 15:50:00,56.1,56.15,56.05,56.08,115400.0,53.2221,53.2696,53.1747,53.2032,115400.0
2011-01-12 09:30:00,56.48,56.49,56.29,56.47,56500.0,53.5827,53.5921,53.4024,53.5732,56500.0
2011-01-12 09:40:00,56.48,56.59,56.31,56.49,85800.0,53.5827,53.687,53.4214,53.5921,85800.0
2011-01-12 09:50:00,56.48,56.57,56.47,56.5,49900.0,53.5827,53.668,53.5732,53.6016,49900.0
2011-01-12 10:00:00,56.5,56.56,56.38,56.43,62700.0,53.6016,53.6585,53.4878,53.5352,62700.0
2011-01-12 10:10:00,56.44,56.7,56.44,56.68,80300.0,53.5447,53.7914,53.5447,53.7724,80300.0
2011-01-12 10:20:00,56.68,56.77,56.54,56.75,55400.0,53.7724,53.8578,53.6396,53.8388,55400.0
2011-01-12 10:30:00,56.74,56.79,56.69,56.71,74500.0,53.8293,53.8767,53.7819,53.8009,74500.0
2011-01-12 10:40:00,56.71,56.79,56.67,56.74,35500.0,53.8009,53.8767,53.7629,53.8293,35500.0
2011-01-12 10:50:00,56.73,56.91,56.73,56.91,29600.0,53.8198,53.9906,53.8198,53.9906,29600.0
2011-01-12 11:00:00,56.9,56.92,56.82,56.87,47100.0,53.9811,54.0001,53.9052,53.9526,47100.0
2011-01-12 11:10:00,56.89,56.92,56.86,56.9,49400.0,53.9716,54.0001,53.9432,53.9811,49400.0
2011-01-12 11:20:00,56.9,56.9,56.78,56.79,30000.0,53.9811,53.9811,53.8673,53.8767,30000.0
2011-01-12 11:30:00,56.79,56.79,56.64,56.64,70900.0,53.8767,53.8767,53.7344,53.7344,70900.0
2011-01-12 11:40:00,56.64,56.67,56.59,56.59,49700.0,53.7344,53.7629,53.687,53.687,49700.0
2011-01-12 11:50:00,56.57,56.62,56.55,56.56,20200.0,53.668,53.7155,53.6491,53.6585,20200.0
2011-01-12 12:00:00,56.56,56.57,56.49,56.5,66700.0,53.6585,53.668,53.5921,53.6016,66700.0
2011-01-12 12:10:00,56.49,56.55,56.49,56.5,61900.0,53.5921,53.6491,53.5921,53.6016,61900.0
2011-01-12 12:20:00,56.51,56.53,56.49,56.49,30300.0,53.6111,53.6301,53.5921,53.5921,30300.0
2011-01-12 12:30:00,56.49,56.51,56.47,56.49,43000.0,53.5921,53.6111,53.5732,53.5921,43000.0
2011-01-12 12:40:00,56.49,56.5,56.41,56.43,79600.0,53.5921,53.6016,53.5162,53.5352,79600.0
2011-01-12 12:50:00,56.43,56.46,56.37,56.4,56400.0,53.5352,53.5637,53.4783,53.5068,56400.0
2011-01-12 13:00:00,56.4,56.4,56.33,56.38,65900.0,53.5068,53.5068,53.4403,53.4878,65900.0
2011-01-12 13:10:00,56.37,56.51,56.37,56.51,14300.0,53.4783,53.6111,53.4783,53.6111,14300.0
2011-01-12 13:20:00,56.52,56.53,56.5,56.52,18600.0,53.6206,53.6301,53.6016,53.6206,18600.0
2011-01-12 13:30:00,56.51,56.57,56.51,56.54,19100.0,53.6111,53.668,53.6111,53.6396,19100.0
2011-01-12 13:40:00,56.53,56.62,56.53,56.61,21600.0,53.6301,53.7155,53.6301,53.706,21600.0
2011-01-12 13:50:00,56.6,56.61,56.51,56.51,15600.0,53.6965,53.706,53.6111,53.6111,15600.0
2011-01-12 14:00:00,56.53,56.53,56.4,56.41,40300.0,53.6301,53.6301,53.5068,53.5162,40300.0
2011-01-12 14:10:00,56.4,56.48,56.4,56.45,75400.0,53.5068,53.5827,53.5068,53.5542,75400.0
2011-01-12 14:20:00,56.45,56.47,56.42,56.46,53100.0,53.5542,53.5732,53.5257,53.5637,53100.0
2011-01-12 14:30:00,56.46,56.51,56.45,56.5,107300.0,53.5637,53.6111,53.5542,53.6016,107300.0
2011-01-12 14:40:00,56.5,56.57,56.5,56.56,38500.0,53.6016,53.668,53.6016,53.6585,38500.0
2011-01-12 14:50:00,56.55,56.6,56.54,56.55,26900.0,53.6491,53.6965,53.6396,53.6491,26900.0
2011-01-12 15:00:00,56.55,56.61,56.54,56.58,28600.0,53.6491,53.706,53.6396,53.6775,28600.0
2011-01-12 15:10:00,56.58,56.59,56.53,56.54,35400.0,53.6775,53.687,53.6301,53.6396,35400.0
2011-01-12 15:20:00,56.54,56.57,56.51,56.51,49100.0,53.6396,53.668,53.6111,53.6111,49100.0
2011-01-12 15:30:00,56.51,56.6,56.51,56.53,48300.0,53.6111,53.6965,53.6111,53.6301,48300.0
2011-01-12 15:40:00,56.55,56.56,56.49,56.55,48900.0,53.6491,53.6585,53.5921,53.6491,48900.0
2011-01-12 15:50:00,56.56,56.63,56.54,56.62,61100.0,53.6585,53.725,53.6396,53.7155,61100.0
2011-01-13 09:30:00,56.58,56.78,56.48,56.68,35300.0,53.6775,53.8673,53.5827,53.7724,35300.0
2011-01-13 09:40:00,56.68,56.78,56.54,56.58,65300.0,53.7724,53.8673,53.6396,53.6775,65300.0
2011-01-13 09:50:00,56.58,56.68,56.53,56.61,37000.0,53.6775,53.7724,53.6301,53.706,37000.0
2011-01-13 10:00:00,56.63,56.64,56.39,56.41,37400.0,53.725,53.7344,53.4973,53.5162,37400.0
2011-01-13 10:10:00,56.37,56.52,56.33,56.46,19300.0,53.4783,53.6206,53.4403,53.5637,19300.0
2011-01-13 10:20:00,56.48,56.48,56.38,56.42,22200.0,53.5827,53.5827,53.4878,53.5257,22200.0
2011-01-13 10:30:00,56.42,56.42,56.28,56.32,28000.0,53.5257,53.5257,53.3929,53.4309,28000.0
2011-01-13 10:40:00,56.32,56.5,56.31,56.44,51100.0,53.4309,53.6016,53.4214,53.5447,51100.0
2011-01-13 10:50:00,56.45,56.49,56.41,56.47,16700.0,53.5542,53.5921,53.5162,53.5732,16700.0
2011-01-13 11:00:00,56.45,56.52,56.43,56.52,16800.0,53.5542,53.6206,53.5352,53.6206,16800.0
2011-01-13 11:10:00,56.52,56.59,56.48,56.59,40500.0,53.6206,53.687,53.5827,53.687,40500.0
2011-01-13 11:20:00,56.59,56.71,56.55,56.7,58200.0,53.687,53.8009,53.6491,53.7914,58200.0
2011-01-13 11:30:00,56.7,56.8,56.69,56.8,203600.0,53.7914,53.8862,53.7819,53.8862,203600.0
2011-01-13 11:40:00,56.8,56.84,56.75,56.78,45900.0,53.8862,53.9242,53.8388,53.8673,45900.0
2011-01-13 11:50:00,56.78,56.8,56.72,56.73,68200.0,53.8673,53.8862,53.8103,53.8198,68200.0
2011-01-13 12:00:00,56.75,56.79,56.72,56.73,29500.0,53.8388,53.8767,53.8103,53.8198,29500.0
2011-01-13 12:10:00,56.74,56.75,56.67,56.68,19700.0,53.8293,53.8388,53.7629,53.7724,19700.0
2011-01-13 12:20:00,56.68,56.69,56.61,56.68,20000.0,53.7724,53.7819,53.706,53.7724,20000.0
2011-01-13 12:30:00,56.69,56.7,56.58,56.62,15200.0,53.7819,53.7914,53.6775,53.7155,15200.0
2011-01-13 12:40:00,56.62,56.67,56.6,56.6,15500.0,53.7155,53.7629,53.6965,53.6965,15500.0
2011-01-13 12:50:00,56.6,56.65,56.6,56.61,7300.0,53.6965,53.7439,53.6965,53.706,7300.0
2011-01-13 13:00:00,56.61,56.62,56.53,56.57,15300.0,53.706,53.7155,53.6301,53.668,15300.0
2011-01-13 13:10:00,56.58,56.62,56.53,56.53,37200.0,53.6775,53.7155,53.6301,53.6301,37200.0
2011-01-13 13:20:00,56.54,56.55,56.44,56.44,22900.0,53.6396,53.6491,53.5447,53.5447,22900.0
2011-01-13 13:30:00,56.45,56.5,56.44,56.46,29100.0,53.5542,53.6016,53.5447,53.5637,29100.0
2011-01-13 13:40:00,56.47,56.5,56.44,56.47,23200.0,53.5732,53.6016,53.5447,53.5732,23200.0
2011-01-13 13:50:00,56.48,56.49,56.45,56.47,24700.0,53.5827,53.5921,53.5542,53.5732,24700.0
2011-01-13 14:00:00,56.47,56.48,56.45,56.46,30200.0,53.5732,53.5827,53.5542,53.5637,30200.0
2011-01-13 14:10:00,56.46,56.47,56.34,56.39,34300.0,53.5637,53.5732,53.4498,53.4973,34300.0
2011-01-13 14:20:00,56.4,56.43,56.4,56.43,18700.0,53.5068,53.5352,53.5068,53.5352,18700.0
2011-01-13 14:30:00,56.43,56.44,56.36,56.37,24700.0,53.5352,53.5447,53.4688,53.4783,24700.0
2011-01-13 14:40:00,56.37,56.38,56.31,56.32,34800.0,53.4783,53.4878,53.4214,53.4309,34800.0
2011-01-13 14:50:00,56.32,56.34,56.28,56.31,32800.0,53.4309,53.4498,53.3929,53.4214,32800.0
2011-01-13 15:00:00,56.31,56.41,56.31,56.39,31000.0,53.4214,53.5162,53.4214,53.4973,31000.0
2011-01-13 15:10:00,56.39,56.42,56.38,56.39,34300.0,53.4973,53.5257,53.4878,53.4973,34300.0
2011-01-13 15:20:00,56.38,56.39,56.3,56.36,53500.0,53.4878,53.4973,53.4119,53.4688,53500.0
2011-01-13 15:30:00,56.36,56.4,56.32,56.4,59900.0,53.4688,53.5068,53.4309,53.5068,59900.0
2011-01-13 15:40:00,56.4,56.46,56.35,56.42,77700.0,53.5068,53.5637,53.4593,53.5257,77700.0
2011-01-13 15:50:00,56.42,56.54,56.4,56.53,159900.0,53.5257,53.6396,53.5068,53.6301,159900.0
2011-01-14 09:30:00,56.31,56.4,55.98,56.27,49800.0,53.4214,53.5068,53.1083,53.3834,49800.0
2011-01-14 09:40:00,56.26,56.3,56.13,56.29,43400.0,53.3739,53.4119,53.2506,53.4024,43400.0
2011-01-14 09:50:00,56.29,56.33,56.13,56.29,32300.0,53.4024,53.4403,53.2506,53.4024,32300.0
2011-01-14 10:00:00,56.29,56.31,56.12,56.15,42600.0,53.4024,53.4214,53.2411,53.2696,42600.0
2011-01-14 10:10:00,56.15,56.19,56.06,56.09,28700.0,53.2696,53.3075,53.1842,53.2127,28700.0
2011-01-14 10:20:00,56.08,56.09,55.89,55.89,72600.0,53.2032,53.2127,53.0229,53.0229,72600.0
2011-01-14 10:30:00,55.88,56.02,55.87,56.02,65000.0,53.0134,53.1462,53.0039,53.1462,65000.0
2011-01-14 10:40:00,56.05,56.26,56.05,56.21,32500.0,53.1747,53.3739,53.1747,53.3265,32500.0
2011-01-14 10:50:00,56.21,56.25,56.17,56.18,18600.0,53.3265,53.3645,53.2886,53.298,18600.0
2011-01-14 11:00:00,56.17,56.27,56.1,56.26,74200.0,53.2886,53.3834,53.2221,53.3739,74200.0
2011-01-14 11:10:00,56.26,56.27,56.24,56.25,111800.0,53.3739,53.3834,53.355,53.3645,111800.0
2011-01-14 11:20:00,56.26,56.3,56.24,56.28,35000.0,53.3739,53.4119,53.355,53.3929,35000.0
2011-01-14 11:30:00,56.28,56.33,56.24,56.33,18500.0,53.3929,53.4403,53.355,53.4403,18500.0
2011-01-14 11:40:00,56.33,56.36,56.29,56.33,15700.0,53.4403,53.4688,53.4024,53.4403,15700.0
2011-01-14 11:50:00,56.33,56.33,56.22,56.26,160500.0,53.4403,53.4403,53.336,53.3739,160500.0
2011-01-14 12:00:00,56.27,56.34,56.26,56.29,47400.0,53.3834,53.4498,53.3739,53.4024,47400.0
2011-01-14 12:10:00,56.28,56.3,56.26,56.28,34300.0,53.3929,53.4119,53.3739,53.3929,34300.0
2011-01-14 12:20:00,56.27,56.28,56.24,56.26,25300.0,53.3834,53.3929,53.355,53.3739,25300.0
2011-01-14 12:30:00,56.26,56.31,56.25,56.26,28200.0,53.3739,53.4214,53.3645,53.3739,28200.0
2011-01-14 12:40:00,56.26,56.28,56.24,56.26,27400.0,53.3739,53.3929,53.355,53.3739,27400.0
2011-01-14 12:50:00,56.26,56.32,56.24,56.29,36100.0,53.3739,53.4309,53.355,53.4024,36100.0
2011-01-14 13:00:00,56.28,56.37,56.27,56.36,39800.0,53.3929,53.4783,53.3834,53.4688,39800.0
2011-01-14 13:10:00,56.35,56.4,56.34,56.36,21500.0,53.4593,53.5068,53.4498,53.4688,21500.0
2011-01-14 13:20:00,56.37,56.4,56.28,56.29,25900.0,53.4783,53.5068,53.3929,53.4024,25900.0
2011-01-14 13:30:00,56.29,56.3,56.28,56.3,15500.0,53.4024,53.4119,53.3929,53.4119,15500.0
2011-01-14 13:40:00,56.29,56.31,56.28,56.3,21600.0,53.4024,53.4214,53.3929,53.4119,21600.0
2011-01-14 13:50:00,56.29,56.37,56.29,56.35,64200.0,53.4024,53.4783,53.4024,53.4593,64200.0
2011-01-14 14:00:00,56.35,56.39,56.33,56.35,20600.0,53.4593,53.4973,53.4403,53.4593,20600.0
2011-01-14 14:10:00,56.35,56.36,56.28,56.3,37800.0,53.4593,53.4688,53.3929,53.4119,37800.0
2011-01-14 14:20:00,56.3,56.32,56.29,56.31,16800.0,53.4119,53.4309,53.4024,53.4214,16800.0
2011-01-14 14:30:00,56.31,56.38,56.31,56.35,55400.0,53.4214,53.4878,53.4214,53.4593,55400.0
2011-01-14 14:40:00,56.36,56.44,56.35,56.4,46800.0,53.4688,53.5447,53.4593,53.5068,46800.0
2011-01-14 14:50:00,56.41,56.43,56.4,56.42,26900.0,53.5162,53.5352,53.5068,53.5257,26900.0
2011-01-14 15:00:00,56.42,56.46,56.38,56.39,54900.0,53.5257,53.5637,53.4878,53.4973,54900.0
2011-01-14 15:10:00,56.38,56.43,56.38,56.4,46600.0,53.4878,53.5352,53.4878,53.5068,46600.0
2011-01-14 15:20:00,56.42,56.5,56.42,56.45,60900.0,53.5257,53.6016,53.5257,53.5542,60900.0
2011-01-14 15:30:00,56.46,56.52,56.45,56.51,81900.0,53.5637,53.6206,53.5542,53.6111,81900.0
2011-01-14 15:40:00,56.51,56.68,56.5,56.66,164900.0,53.6111,53.7724,53.6016,53.7534,164900.0
2011-01-14 15:50:00,56.66,56.68,56.62,56.64,301300.0,53.7534,53.7724,53.7155,53.7344,301300.0
2011-01-18 09:30:00,56.53,56.81,56.53,56.72,59400.0,53.6301,53.8957,53.6301,53.8103,59400.0
2011-01-18 09:40:00,56.73,56.8,56.62,56.68,49900.0,53.8198,53.8862,53.7155,53.7724,49900.0
2011-01-18 09:50:00,56.68,56.75,56.62,56.69,123000.0,53.7724,53.8388,53.7155,53.7819,123000.0
2011-01-18 10:00:00,56.68,56.8,56.63,56.7,220500.0,53.7724,53.8862,53.725,53.7914,220500.0
2011-01-18 10:10:00,56.7,56.83,56.64,56.79,189400.0,53.7914,53.9147,53.7344,53.8767,189400.0
2011-01-18 10:20:00,56.79,56.8,56.65,56.66,59800.0,53.8767,53.8862,53.7439,53.7534,59800.0
2011-01-18 10:30:00,56.67,56.77,56.64,56.76,44600.0,53.7629,53.8578,53.7344,53.8483,44600.0
2011-01-18 10:40:00,56.76,56.78,56.67,56.67,74400.0,53.8483,53.8673,53.7629,53.7629,74400.0
2011-01-18 10:50:00,56.67,56.82,56.67,56.81,29700.0,53.7629,53.9052,53.7629,53.8957,29700.0
2011-01-18 11:00:00,56.82,56.82,56.78,56.81,30200.0,53.9052,53.9052,53.8673,53.8957,30200.0
2011-01-18 11:10:00,56.8,56.84,56.78,56.82,23300.0,53.8862,53.9242,53.8673,53.9052,23300.0
2011-01-18 11:20:00,56.83,56.86,56.79,56.79,21100.0,53.9147,53.9432,53.8767,53.8767,21100.0
2011-01-18 11:30:00,56.8,56.85,56.79,56.82,34300.0,53.8862,53.9337,53.8767,53.9052,34300.0
2011-01-18 11:40:00,56.81,56.87,56.8,56.83,22300.0,53.8957,53.9526,53.8862,53.9147,22300.0
2011-01-18 11:50:00,56.82,56.86,56.79,56.85,29300.0,53.9052,53.9432,53.8767,53.9337,29300.0
2011-01-18 12:00:00,56.85,56.9,56.82,56.85,40500.0,53.9337,53.9811,53.9052,53.9337,40500.0
2011-01-18 12:10:00,56.86,56.9,56.86,56.89,54900.0,53.9432,53.9811,53.9432,53.9716,54900.0
2011-01-18 12:20:00,56.88,56.89,56.84,56.87,93300.0,53.9621,53.9716,53.9242,53.9526,93300.0
2011-01-18 12:30:00,56.86,56.89,56.86,56.88,13800.0,53.9432,53.9716,53.9432,53.9621,13800.0
2011-01-18 12:40:00,56.88,56.9,56.81,56.85,59700.0,53.9621,53.9811,53.8957,53.9337,59700.0
2011-01-18 12:50:00,56.85,56.85,56.79,56.85,19600.0,53.9337,53.9337,53.8767,53.9337,19600.0
2011-01-18 13:00:00,56.84,56.9,56.84,56.88,13000.0,53.9242,53.9811,53.9242,53.9621,13000.0
2011-01-18 13:10:00,56.87,56.9,56.85,56.88,12800.0,53.9526,53.9811,53.9337,53.9621,12800.0
2011-01-18 13:20:00,56.89,56.9,56.88,56.9,14700.0,53.9716,53.9811,53.9621,53.9811,14700.0
2011-01-18 13:30:00,56.9,56.92,56.89,56.91,25800.0,53.9811,54.0001,53.9716,53.9906,25800.0
2011-01-18 13:40:00,56.91,56.92,56.89,56.89,23800.0,53.9906,54.0001,53.9716,53.9716,23800.0
2011-01-18 13:50:00,56.88,56.88,56.79,56.8,21100.0,53.9621,53.9621,53.8767,53.8862,21100.0
2011-01-18 14:00:00,56.8,56.87,56.79,56.85,23300.0,53.8862,53.9526,53.8767,53.9337,23300.0
2011-01-18 14:10:00,56.85,56.9,56.85,56.89,27900.0,53.9337,53.9811,53.9337,53.9716,27900.0
2011-01-18 14:20:00,56.89,56.9,56.84,56.9,29400.0,53.9716,53.9811,53.9242,53.9811,29400.0
2011-01-18 14:30:00,56.9,56.95,56.9,56.94,27400.0,53.9811,54.0285,53.9811,54.0191,27400.0
2011-01-18 14:40:00,56.94,56.94,56.86,56.89,25200.0,54.0191,54.0191,53.9432,53.9716,25200.0
2011-01-18 14:50:00,56.89,56.99,56.89,56.99,101500.0,53.9716,54.0665,53.9716,54.0665,101500.0
2011-01-18 15:00:00,56.98,56.99,56.97,56.98,21500.0,54.057,54.0665,54.0475,54.057,21500.0
2011-01-18 15:10:00,56.97,57.0,56.9,56.9,89900.0,54.0475,54.076,53.9811,53.9811,89900.0
2011-01-18 15:20:00,56.91,56.92,56.84,56.86,150300.0,53.9906,54.0001,53.9242,53.9432,150300.0
2011-01-18 15:30:00,56.87,57.04,56.85,57.02,106400.0,53.9526,54.1139,53.9337,54.095,106400.0
2011-01-18 15:40:00,57.01,57.05,56.86,56.93,211500.0,54.0855,54.1234,53.9432,54.0096,211500.0
2011-01-18 15:50:00,56.93,56.94,56.82,56.84,300300.0,54.0096,54.0191,53.9052,53.9242,300300.0
2011-01-19 09:30:00,56.61,56.75,56.33,56.68,73100.0,53.706,53.8388,53.4403,53.7724,73100.0
2011-01-19 09:40:00,56.71,56.74,56.42,56.43,64500.0,53.8009,53.8293,53.5257,53.5352,64500.0
2011-01-19 09:50:00,56.42,56.42,56.18,56.25,55800.0,53.5257,53.5257,53.298,53.3645,55800.0
2011-01-19 10:00:00,56.25,56.48,56.24,56.43,50500.0,53.3645,53.5827,53.355,53.5352,50500.0
2011-01-19 10:10:00,56.45,56.62,56.45,56.62,67500.0,53.5542,53.7155,53.5542,53.7155,67500.0
2011-01-19 10:20:00,56.61,56.67,56.51,56.51,98600.0,53.706,53.7629,53.6111,53.6111,98600.0
2011-01-19 10:30:00,56.49,56.53,56.41,56.46,55500.0,53.5921,53.6301,53.5162,53.5637,55500.0
2011-01-19 10:40:00,56.47,56.5,56.4,56.49,49300.0,53.5732,53.6016,53.5068,53.5921,49300.0
2011-01-19 10:50:00,56.5,56.54,56.47,56.47,31700.0,53.6016,53.6396,53.5732,53.5732,31700.0
2011-01-19 11:00:00,56.46,56.51,56.42,56.47,60700.0,53.5637,53.6111,53.5257,53.5732,60700.0
2011-01-19 11:10:00,56.47,56.52,56.34,56.36,23500.0,53.5732,53.6206,53.4498,53.4688,23500.0
2011-01-19 11:20:00,56.36,56.36,56.29,56.29,19800.0,53.4688,53.4688,53.4024,53.4024,19800.0
2011-01-19 11:30:00,56.29,56.35,56.21,56.35,83500.0,53.4024,53.4593,53.3265,53.4593,83500.0
2011-01-19 11:40:00,56.35,56.36,56.27,56.35,124100.0,53.4593,53.4688,53.3834,53.4593,124100.0
2011-01-19 11:50:00,56.36,56.41,56.35,56.35,20100.0,53.4688,53.5162,53.4593,53.4593,20100.0
2011-01-19 12:00:00,56.35,56.41,56.32,56.35,37300.0,53.4593,53.5162,53.4309,53.4593,37300.0
2011-01-19 12:10:00,56.35,56.42,56.32,56.34,34400.0,53.4593,53.5257,53.4309,53.4498,34400.0
2011-01-19 12:20:00,56.33,56.41,56.33,56.36,39100.0,53.4403,53.5162,53.4403,53.4688,39100.0
2011-01-19 12:30:00,56.35,56.35,56.25,56.32,31200.0,53.4593,53.4593,53.3645,53.4309,31200.0
2011-01-19 12:40:00,56.3,56.32,56.25,56.28,34200.0,53.4119,53.4309,53.3645,53.3929,34200.0
2011-01-19 12:50:00,56.26,56.37,56.26,56.35,43400.0,53.3739,53.4783,53.3739,53.4593,43400.0
2011-01-19 13:00:00,56.34,56.37,56.3,56.3,28100.0,53.4498,53.4783,53.4119,53.4119,28100.0
2011-01-19 13:10:00,56.3,56.35,56.26,56.26,9600.0,53.4119,53.4593,53.3739,53.3739,9600.0
2011-01-19 13:20:00,56.27,56.27,56.21,56.24,26300.0,53.3834,53.3834,53.3265,53.355,26300.0
2011-01-19 13:30:00,56.24,56.24,56.18,56.19,7600.0,53.355,53.355,53.298,53.3075,7600.0
2011-01-19 13:40:00,56.18,56.18,56.08,56.08,15400.0,53.298,53.298,53.2032,53.2032,15400.0
2011-01-19 13:50:00,56.08,56.12,55.99,56.1,47300.0,53.2032,53.2411,53.1178,53.2221,47300.0
2011-01-19 14:00:00,56.1,56.12,56.01,56.01,29900.0,53.2221,53.2411,53.1368,53.1368,29900.0
2011-01-19 14:10:00,56.0,56.12,56.0,56.07,60400.0,53.1273,53.2411,53.1273,53.1937,60400.0
2011-01-19 14:20:00,56.07,56.08,55.97,55.98,28300.0,53.1937,53.2032,53.0988,53.1083,28300.0
2011-01-19 14:30:00,55.98,56.03,55.9,55.96,67500.0,53.1083,53.1557,53.0324,53.0893,67500.0
2011-01-19 14:40:00,55.95,55.96,55.84,55.9,41400.0,53.0798,53.0893,52.9755,53.0324,41400.0
2011-01-19 14:50:00,55.89,55.9,55.72,55.74,78000.0,53.0229,53.0324,52.8616,52.8806,78000.0
2011-01-19 15:00:00,55.75,55.87,55.74,55.78,80700.0,52.8901,53.0039,52.8806,52.9186,80700.0
2011-01-19 15:10:00,55.78,55.92,55.74,55.92,77800.0,52.9186,53.0514,52.8806,53.0514,77800.0
2011-01-19 15:20:00,55.92,56.0,55.88,55.95,83900.0,53.0514,53.1273,53.0134,53.0798,83900.0
2011-01-19 15:30:00,55.95,56.0,55.86,55.99,106100.0,53.0798,53.1273,52.9945,53.1178,106100.0
2011-01-19 15:40:00,55.99,56.05,55.96,56.02,101100.0,53.1178,53.1747,53.0893,53.1462,101100.0
2011-01-19 15:50:00,56.02,56.09,55.99,56.09,104400.0,53.1462,53.2127,53.1178,53.2127,104400.0
2011-01-20 09:30:00,55.71,55.95,54.8,54.91,236800.0,52.8522,53.0798,51.9888,52.0932,236800.0
2011-01-20 09:40:00,54.89,55.12,54.8,54.99,113400.0,52.0742,52.2924,51.9888,52.1691,113400.0
2011-01-20 09:50:00,54.97,55.7,54.95,55.68,151400.0,52.1501,52.8427,52.1311,52.8237,151400.0
2011-01-20 10:00:00,55.68,55.89,55.5,55.57,116300.0,52.8237,53.0229,52.6529,52.7193,116300.0
2011-01-20 10:10:00,55.53,55.56,55.33,55.37,109000.0,52.6814,52.7098,52.4916,52.5296,109000.0
2011-01-20 10:20:00,55.39,55.47,55.31,55.42,89200.0,52.5486,52.6245,52.4727,52.577,89200.0
2011-01-20 10:30:00,55.42,55.45,55.18,55.18,94200.0,52.577,52.6055,52.3493,52.3493,94200.0
2011-01-20 10:40:00,55.18,55.27,55.15,55.19,66100.0,52.3493,52.4347,52.3209,52.3588,66100.0
2011-01-20 10:50:00,55.19,55.21,55.1,55.11,67400.0,52.3588,52.3778,52.2734,52.2829,67400.0
2011-01-20 11:00:00,55.11,55.14,55.01,55.06,78100.0,52.2829,52.3114,52.1881,52.2355,78100.0
2011-01-20 11:10:00,55.05,55.06,55.0,55.01,84200.0,52.226,52.2355,52.1786,52.1881,84200.0
2011-01-20 11:20:00,55.02,55.05,54.98,54.99,147700.0,52.1975,52.226,52.1596,52.1691,147700.0
2011-01-20 11:30:00,54.99,55.01,54.88,54.93,85600.0,52.1691,52.1881,52.0647,52.1122,85600.0
2011-01-20 11:40:00,54.93,54.99,54.88,54.97,80300.0,52.1122,52.1691,52.0647,52.1501,80300.0
2011-01-20 11:50:00,54.96,54.97,54.88,54.88,44300.0,52.1406,52.1501,52.0647,52.0647,44300.0
2011-01-20 12:00:00,54.89,54.9,54.82,54.83,166600.0,52.0742,52.0837,52.0078,52.0173,166600.0
2011-01-20 12:10:00,54.83,54.96,54.82,54.93,83300.0,52.0173,52.1406,52.0078,52.1122,83300.0
2011-01-20 12:20:00,54.93,55.09,54.91,55.09,95700.0,52.1122,52.264,52.0932,52.264,95700.0
2011-01-20 12:30:00,55.09,55.14,55.09,55.11,53000.0,52.264,52.3114,52.264,52.2829,53000.0
2011-01-20 12:40:00,55.11,55.12,55.05,55.06,47300.0,52.2829,52.2924,52.226,52.2355,47300.0
2011-01-20 12:50:00,55.06,55.07,54.99,55.0,40800.0,52.2355,52.245,52.1691,52.1786,40800.0
2011-01-20 13:00:00,55.01,55.11,54.99,55.11,52100.0,52.1881,52.2829,52.1691,52.2829,52100.0
2011-01-20 13:10:00,55.1,55.15,55.1,55.14,37900.0,52.2734,52.3209,52.2734,52.3114,37900.0
2011-01-20 13:20:00,55.13,55.16,55.07,55.09,55100.0,52.3019,52.3304,52.245,52.264,55100.0
2011-01-20 13:30:00,55.08,55.26,55.08,55.25,55100.0,52.2545,52.4252,52.2545,52.4157,55100.0
2011-01-20 13:40:00,55.25,55.3,55.25,55.28,45800.0,52.4157,52.4632,52.4157,52.4442,45800.0
2011-01-20 13:50:00,55.28,55.32,55.24,55.28,68300.0,52.4442,52.4822,52.4063,52.4442,68300.0
2011-01-20 14:00:00,55.29,55.4,55.27,55.38,37400.0,52.4537,52.5581,52.4347,52.5391,37400.0
2011-01-20 14:10:00,55.38,55.52,55.38,55.47,36300.0,52.5391,52.6719,52.5391,52.6245,36300.0
2011-01-20 14:20:00,55.47,55.53,55.43,55.5,42000.0,52.6245,52.6814,52.5865,52.6529,42000.0
2011-01-20 14:30:00,55.49,55.66,55.48,55.63,43700.0,52.6434,52.8047,52.634,52.7763,43700.0
2011-01-20 14:40:00,55.63,55.65,55.53,55.54,73500.0,52.7763,52.7952,52.6814,52.6909,73500.0
2011-01-20 14:50:00,55.54,55.58,55.5,55.51,44200.0,52.6909,52.7288,52.6529,52.6624,44200.0
2011-01-20 15:00:00,55.52,55.52,55.4,55.42,89100.0,52.6719,52.6719,52.5581,52.577,89100.0
2011-01-20 15:10:00,55.43,55.43,55.34,55.34,59800.0,52.5865,52.5865,52.5011,52.5011,59800.0
2011-01-20 15:20:00,55.34,55.44,55.28,55.29,69600.0,52.5011,52.596,52.4442,52.4537,69600.0
2011-01-20 15:30:00,55.28,55.33,55.22,55.22,99400.0,52.4442,52.4916,52.3873,52.3873,99400.0
2011-01-20 15:40:00,55.21,55.35,55.2,55.24,118300.0,52.3778,52.5106,52.3683,52.4063,118300.0
2011-01-20 15:50:00,55.23,55.32,55.21,55.32,155600.0,52.3968,52.4822,52.3778,52.4822,155600.0
2011-01-21 09:30:00,55.7,55.77,55.43,55.45,299900.0,52.8427,52.9091,52.5865,52.6055,299900.0
2011-01-21 09:40:00,55.45,55.89,55.45,55.89,41800.0,52.6055,53.0229,52.6055,53.0229,41800.0
2011-01-21 09:50:00,55.89,56.0,55.81,55.86,40000.0,53.0229,53.1273,52.947,52.9945,40000.0
2011-01-21 10:00:00,55.86,55.9,55.8,55.81,41500.0,52.9945,53.0324,52.9375,52.947,41500.0
2011-01-21 10:10:00,55.82,55.9,55.78,55.87,91900.0,52.9565,53.0324,52.9186,53.0039,91900.0
2011-01-21 10:20:00,55.88,55.98,55.88,55.92,74500.0,53.0134,53.1083,53.0134,53.0514,74500.0
2011-01-21 10:30:00,55.92,55.98,55.85,55.86,65000.0,53.0514,53.1083,52.985,52.9945,65000.0
2011-01-21 10:40:00,55.86,56.05,55.85,55.99,73400.0,52.9945,53.1747,52.985,53.1178,73400.0
2011-01-21 10:50:00,55.97,56.08,55.96,56.02,40000.0,53.0988,53.2032,53.0893,53.1462,40000.0
2011-01-21 11:00:00,56.01,56.1,55.96,56.01,41700.0,53.1368,53.2221,53.0893,53.1368,41700.0
2011-01-21 11:10:00,56.0,56.0,55.9,55.9,35700.0,53.1273,53.1273,53.0324,53.0324,35700.0
2011-01-21 11:20:00,55.9,55.97,55.89,55.96,41600.0,53.0324,53.0988,53.0229,53.0893,41600.0
2011-01-21 11:30:00,55.97,55.98,55.9,55.91,48500.0,53.0988,53.1083,53.0324,53.0419,48500.0
2011-01-21 11:40:00,55.91,55.91,55.76,55.81,28900.0,53.0419,53.0419,52.8996,52.947,28900.0
2011-01-21 11:50:00,55.8,55.81,55.68,55.68,34800.0,52.9375,52.947,52.8237,52.8237,34800.0
2011-01-21 12:00:00,55.68,55.74,55.67,55.72,69300.0,52.8237,52.8806,52.8142,52.8616,69300.0
2011-01-21 12:10:00,55.73,55.73,55.56,55.58,43700.0,52.8711,52.8711,52.7098,52.7288,43700.0
2011-01-21 12:20:00,55.59,55.59,55.5,55.51,34000.0,52.7383,52.7383,52.6529,52.6624,34000.0
2011-01-21 12:30:00,55.52,55.52,55.43,55.44,46700.0,52.6719,52.6719,52.5865,52.596,46700.0
2011-01-21 12:40:00,55.45,55.47,55.39,55.46,41800.0,52.6055,52.6245,52.5486,52.615,41800.0
2011-01-21 12:50:00,55.46,55.53,55.45,55.53,24000.0,52.615,52.6814,52.6055,52.6814,24000.0
2011-01-21 13:00:00,55.53,55.55,55.51,55.53,18200.0,52.6814,52.7004,52.6624,52.6814,18200.0
2011-01-21 13:10:00,55.54,55.65,55.53,55.64,27100.0,52.6909,52.7952,52.6814,52.7857,27100.0
2011-01-21 13:20:00,55.64,55.65,55.58,55.62,15500.0,52.7857,52.7952,52.7288,52.7668,15500.0
2011-01-21 13:30:00,55.62,55.72,55.61,55.72,65100.0,52.7668,52.8616,52.7573,52.8616,65100.0
2011-01-21 13:40:00,55.71,55.71,55.65,55.68,13600.0,52.8522,52.8522,52.7952,52.8237,13600.0
2011-01-21 13:50:00,55.69,55.74,55.68,55.72,27000.0,52.8332,52.8806,52.8237,52.8616,27000.0
2011-01-21 14:00:00,55.73,55.75,55.66,55.7,36100.0,52.8711,52.8901,52.8047,52.8427,36100.0
2011-01-21 14:10:00,55.71,55.71,55.59,55.62,23500.0,52.8522,52.8522,52.7383,52.7668,23500.0
2011-01-21 14:20:00,55.63,55.68,55.62,55.63,23200.0,52.7763,52.8237,52.7668,52.7763,23200.0
2011-01-21 14:30:00,55.63,55.67,55.6,55.61,55200.0,52.7763,52.8142,52.7478,52.7573,55200.0
2011-01-21 14:40:00,55.62,55.62,55.56,55.57,27600.0,52.7668,52.7668,52.7098,52.7193,27600.0
2011-01-21 14:50:00,55.57,55.58,55.51,55.52,28700.0,52.7193,52.7288,52.6624,52.6719,28700.0
2011-01-21 15:00:00,55.52,55.57,55.51,55.56,29200.0,52.6719,52.7193,52.6624,52.7098,29200.0
2011-01-21 15:10:00,55.56,55.58,55.55,55.56,26600.0,52.7098,52.7288,52.7004,52.7098,26600.0
2011-01-21 15:20:00,55.55,55.55,55.49,55.52,33200.0,52.7004,52.7004,52.6434,52.6719,33200.0
2011-01-21 15:30:00,55.52,55.55,55.46,55.47,44900.0,52.6719,52.7004,52.615,52.6245,44900.0
2011-01-21 15:40:00,55.48,55.48,55.4,55.46,76800.0,52.634,52.634,52.5581,52.615,76800.0
2011-01-21 15:50:00,55.45,55.5,55.4,55.49,134000.0,52.6055,52.6529,52.5581,52.6434,134000.0
2011-01-24 09:30:00,55.67,55.74,55.58,55.71,48800.0,52.8142,52.8806,52.7288,52.8522,48800.0
2011-01-24 09:40:00,55.7,55.97,55.7,55.95,30100.0,52.8427,53.0988,52.8427,53.0798,30100.0
2011-01-24 09:50:00,55.95,55.97,55.65,55.68,20500.0,53.0798,53.0988,52.7952,52.8237,20500.0
2011-01-24 10:00:00,55.68,55.79,55.64,55.72,24000.0,52.8237,52.928,52.7857,52.8616,24000.0
2011-01-24 10:10:00,55.73,55.81,55.71,55.79,25700.0,52.8711,52.947,52.8522,52.928,25700.0
2011-01-24 10:20:00,55.78,55.95,55.78,55.94,45100.0,52.9186,53.0798,52.9186,53.0704,45100.0
2011-01-24 10:30:00,55.94,56.11,55.94,56.05,73500.0,53.0704,53.2316,53.0704,53.1747,73500.0
2011-01-24 10:40:00,56.04,56.09,55.99,56.07,57900.0,53.1652,53.2127,53.1178,53.1937,57900.0
2011-01-24 10:50:00,56.08,56.29,56.07,56.17,150900.0,53.2032,53.4024,53.1937,53.2886,150900.0
2011-01-24 11:00:00,56.17,56.23,56.14,56.21,31200.0,53.2886,53.3455,53.2601,53.3265,31200.0
2011-01-24 11:10:00,56.21,56.29,56.18,56.28,46300.0,53.3265,53.4024,53.298,53.3929,46300.0
2011-01-24 11:20:00,56.29,56.36,56.26,56.3,36600.0,53.4024,53.4688,53.3739,53.4119,36600.0
2011-01-24 11:30:00,56.3,56.47,56.3,56.46,84100.0,53.4119,53.5732,53.4119,53.5637,84100.0
2011-01-24 11:40:00,56.47,56.53,56.39,56.39,84900.0,53.5732,53.6301,53.4973,53.4973,84900.0
2011-01-24 11:50:00,56.4,56.42,56.34,56.41,76900.0,53.5068,53.5257,53.4498,53.5162,76900.0
2011-01-24 12:00:00,56.41,56.44,56.38,56.4,23000.0,53.5162,53.5447,53.4878,53.5068,23000.0
2011-01-24 12:10:00,56.41,56.43,56.35,56.35,16100.0,53.5162,53.5352,53.4593,53.4593,16100.0
2011-01-24 12:20:00,56.35,56.41,56.34,56.38,18700.0,53.4593,53.5162,53.4498,53.4878,18700.0
2011-01-24 12:30:00,56.38,56.49,56.37,56.48,26500.0,53.4878,53.5921,53.4783,53.5827,26500.0
2011-01-24 12:40:00,56.48,56.51,56.46,56.5,28800.0,53.5827,53.6111,53.5637,53.6016,28800.0
2011-01-24 12:50:00,56.5,56.51,56.44,56.44,28100.0,53.6016,53.6111,53.5447,53.5447,28100.0
2011-01-24 13:00:00,56.44,56.5,56.42,56.5,14700.0,53.5447,53.6016,53.5257,53.6016,14700.0
2011-01-24 13:10:00,56.5,56.54,56.47,56.49,30100.0,53.6016,53.6396,53.5732,53.5921,30100.0
2011-01-24 13:20:00,56.49,56.55,56.49,56.53,14300.0,53.5921,53.6491,53.5921,53.6301,14300.0
2011-01-24 13:30:00,56.53,56.57,56.52,56.53,69400.0,53.6301,53.668,53.6206,53.6301,69400.0
2011-01-24 13:40:00,56.51,56.61,56.49,56.6,28900.0,53.6111,53.706,53.5921,53.6965,28900.0
2011-01-24 13:50:00,56.6,56.62,56.56,56.62,40300.0,53.6965,53.7155,53.6585,53.7155,40300.0
2011-01-24 14:00:00,56.6,56.63,56.58,56.62,62500.0,53.6965,53.725,53.6775,53.7155,62500.0
2011-01-24 14:10:00,56.62,56.71,56.59,56.63,66300.0,53.7155,53.8009,53.687,53.725,66300.0
2011-01-24 14:20:00,56.63,56.68,56.59,56.63,49300.0,53.725,53.7724,53.687,53.725,49300.0
2011-01-24 14:30:00,56.63,56.63,56.56,56.62,36500.0,53.725,53.725,53.6585,53.7155,36500.0
2011-01-24 14:40:00,56.61,56.66,56.58,56.58,25800.0,53.706,53.7534,53.6775,53.6775,25800.0
2011-01-24 14:50:00,56.57,56.59,56.43,56.5,38100.0,53.668,53.687,53.5352,53.6016,38100.0
2011-01-24 15:00:00,56.5,56.5,56.45,56.47,28900.0,53.6016,53.6016,53.5542,53.5732,28900.0
2011-01-24 15:10:00,56.46,56.47,56.34,56.34,46700.0,53.5637,53.5732,53.4498,53.4498,46700.0
2011-01-24 15:20:00,56.34,56.35,56.19,56.2,81400.0,53.4498,53.4593,53.3075,53.317,81400.0
2011-01-24 15:30:00,56.21,56.33,56.21,56.29,93100.0,53.3265,53.4403,53.3265,53.4024,93100.0
2011-01-24 15:40:00,56.29,56.3,56.19,56.22,75600.0,53.4024,53.4119,53.3075,53.336,75600.0
2011-01-24 15:50:00,56.23,56.27,56.19,56.25,153700.0,53.3455,53.3834,53.3075,53.3645,153700.0
2011-01-25 09:30:00,56.22,56.42,56.09,56.39,99900.0,53.336,53.5257,53.2127,53.4973,99900.0
2011-01-25 09:40:00,56.4,56.59,56.34,56.51,156300.0,53.5068,53.687,53.4498,53.6111,156300.0
2011-01-25 09:50:00,56.52,56.89,56.49,56.62,79400.0,53.6206,53.9716,53.5921,53.7155,79400.0
2011-01-25 10:00:00,56.63,56.93,56.61,56.8,101400.0,53.725,54.0096,53.706,53.8862,101400.0
2011-01-25 10:10:00,56.8,57.0,56.8,56.95,97600.0,53.8862,54.076,53.8862,54.0285,97600.0
2011-01-25 10:20:00,56.95,56.95,56.85,56.9,35900.0,54.0285,54.0285,53.9337,53.9811,35900.0
2011-01-25 10:30:00,56.91,57.04,56.9,56.99,45200.0,53.9906,54.1139,53.9811,54.0665,45200.0
2011-01-25 10:40:00,56.98,57.08,56.98,57.08,39900.0,54.057,54.1519,54.057,54.1519,39900.0
2011-01-25 10:50:00,57.07,57.1,57.02,57.08,62800.0,54.1424,54.1708,54.095,54.1519,62800.0
2011-01-25 11:00:00,57.09,57.1,56.99,57.03,53100.0,54.1614,54.1708,54.0665,54.1044,53100.0
2011-01-25 11:10:00,57.04,57.05,56.92,57.01,102000.0,54.1139,54.1234,54.0001,54.0855,102000.0
2011-01-25 11:20:00,57.0,57.01,56.92,56.96,74800.0,54.076,54.0855,54.0001,54.038,74800.0
2011-01-25 11:30:00,56.96,57.0,56.91,56.99,65900.0,54.038,54.076,53.9906,54.0665,65900.0
2011-01-25 11:40:00,56.98,57.01,56.95,56.95,59300.0,54.057,54.0855,54.0285,54.0285,59300.0
2011-01-25 11:50:00,56.94,57.0,56.94,56.96,17100.0,54.0191,54.076,54.0191,54.038,17100.0
2011-01-25 12:00:00,56.97,57.0,56.91,56.96,62600.0,54.0475,54.076,53.9906,54.038,62600.0
2011-01-25 12:10:00,56.96,56.98,56.95,56.97,50500.0,54.038,54.057,54.0285,54.0475,50500.0
2011-01-25 12:20:00,56.98,56.98,56.93,56.93,30000.0,54.057,54.057,54.0096,54.0096,30000.0
2011-01-25 12:30:00,56.93,56.96,56.89,56.9,23800.0,54.0096,54.038,53.9716,53.9811,23800.0
2011-01-25 12:40:00,56.9,56.96,56.89,56.9,34600.0,53.9811,54.038,53.9716,53.9811,34600.0
2011-01-25 12:50:00,56.9,56.94,56.89,56.9,25300.0,53.9811,54.0191,53.9716,53.9811,25300.0
2011-01-25 13:00:00,56.9,56.91,56.85,56.85,27400.0,53.9811,53.9906,53.9337,53.9337,27400.0
2011-01-25 13:10:00,56.85,56.88,56.85,56.87,17500.0,53.9337,53.9621,53.9337,53.9526,17500.0
2011-01-25 13:20:00,56.86,56.87,56.79,56.82,36000.0,53.9432,53.9526,53.8767,53.9052,36000.0
2011-01-25 13:30:00,56.83,56.9,56.81,56.9,21900.0,53.9147,53.9811,53.8957,53.9811,21900.0
2011-01-25 13:40:00,56.89,56.92,56.84,56.88,51300.0,53.9716,54.0001,53.9242,53.9621,51300.0
2011-01-25 13:50:00,56.88,56.88,56.78,56.78,20500.0,53.9621,53.9621,53.8673,53.8673,20500.0
2011-01-25 14:00:00,56.77,56.78,56.72,56.78,38800.0,53.8578,53.8673,53.8103,53.8673,38800.0
2011-01-25 14:10:00,56.77,56.79,56.63,56.63,24500.0,53.8578,53.8767,53.725,53.725,24500.0
2011-01-25 14:20:00,56.64,56.69,56.58,56.67,28600.0,53.7344,53.7819,53.6775,53.7629,28600.0
2011-01-25 14:30:00,56.66,56.76,56.66,56.76,18400.0,53.7534,53.8483,53.7534,53.8483,18400.0
2011-01-25 14:40:00,56.76,56.77,56.66,56.66,28800.0,53.8483,53.8578,53.7534,53.7534,28800.0
2011-01-25 14:50:00,56.65,56.67,56.58,56.66,22000.0,53.7439,53.7629,53.6775,53.7534,22000.0
2011-01-25 15:00:00,56.66,56.74,56.65,56.74,43400.0,53.7534,53.8293,53.7439,53.8293,43400.0
2011-01-25 15:10:00,56.74,56.86,56.73,56.84,58100.0,53.8293,53.9432,53.8198,53.9242,58100.0
2011-01-25 15:20:00,56.83,56.93,56.83,56.9,46900.0,53.9147,54.0096,53.9147,53.9811,46900.0
2011-01-25 15:30:00,56.89,56.89,56.74,56.76,90200.0,53.9716,53.9716,53.8293,53.8483,90200.0
2011-01-25 15:40:00,56.76,56.87,56.75,56.85,122800.0,53.8483,53.9526,53.8388,53.9337,122800.0
2011-01-25 15:50:00,56.84,56.96,56.82,56.92,195100.0,53.9242,54.038,53.9052,54.0001,195100.0
2011-01-26 09:30:00,57.04,57.2,56.89,57.02,44400.0,54.1139,54.2657,53.9716,54.095,44400.0
2011-01-26 09:40:00,57.02,57.16,56.89,56.96,34000.0,54.095,54.2278,53.9716,54.038,34000.0
2011-01-26 09:50:00,56.97,56.97,56.87,56.93,14000.0,54.0475,54.0475,53.9526,54.0096,14000.0
2011-01-26 10:00:00,56.94,57.1,56.92,57.09,138700.0,54.0191,54.1708,54.0001,54.1614,138700.0
2011-01-26 10:10:00,57.09,57.1,56.98,57.0,40000.0,54.1614,54.1708,54.057,54.076,40000.0
2011-01-26 10:20:00,57.01,57.29,57.01,57.28,161300.0,54.0855,54.3511,54.0855,54.3416,161300.0
2011-01-26 10:30:00,57.26,57.28,57.13,57.26,74400.0,54.3226,54.3416,54.1993,54.3226,74400.0
2011-01-26 10:40:00,57.26,57.41,57.25,57.28,91900.0,54.3226,54.4649,54.3132,54.3416,91900.0
2011-01-26 10:50:00,57.28,57.35,57.19,57.22,38800.0,54.3416,54.408,54.2562,54.2847,38800.0
2011-01-26 11:00:00,57.23,57.33,57.2,57.33,37300.0,54.2942,54.389,54.2657,54.389,37300.0
2011-01-26 11:10:00,57.32,57.38,57.23,57.29,108600.0,54.3796,54.4365,54.2942,54.3511,108600.0
2011-01-26 11:20:00,57.28,57.29,57.15,57.19,29700.0,54.3416,54.3511,54.2183,54.2562,29700.0
2011-01-26 11:30:00,57.19,57.25,57.17,57.2,22300.0,54.2562,54.3132,54.2373,54.2657,22300.0
2011-01-26 11:40:00,57.21,57.26,57.17,57.25,29500.0,54.2752,54.3226,54.2373,54.3132,29500.0
2011-01-26 11:50:00,57.26,57.26,57.15,57.23,44600.0,54.3226,54.3226,54.2183,54.2942,44600.0
2011-01-26 12:00:00,57.24,57.29,57.19,57.29,19300.0,54.3037,54.3511,54.2562,54.3511,19300.0
2011-01-26 12:10:00,57.29,57.32,57.23,57.23,47800.0,54.3511,54.3796,54.2942,54.2942,47800.0
2011-01-26 12:20:00,57.22,57.31,57.19,57.28,54300.0,54.2847,54.3701,54.2562,54.3416,54300.0
2011-01-26 12:30:00,57.28,57.3,57.27,57.29,11600.0,54.3416,54.3606,54.3321,54.3511,11600.0
2011-01-26 12:40:00,57.29,57.36,57.25,57.28,66400.0,54.3511,54.4175,54.3132,54.3416,66400.0
2011-01-26 12:50:00,57.28,57.33,57.28,57.3,17700.0,54.3416,54.389,54.3416,54.3606,17700.0
2011-01-26 13:00:00,57.3,57.31,57.29,57.3,21200.0,54.3606,54.3701,54.3511,54.3606,21200.0
2011-01-26 13:10:00,57.3,57.34,57.3,57.3,30100.0,54.3606,54.3985,54.3606,54.3606,30100.0
2011-01-26 13:20:00,57.29,57.3,57.24,57.3,15800.0,54.3511,54.3606,54.3037,54.3606,15800.0
2011-01-26 13:30:00,57.31,57.36,57.29,57.33,37700.0,54.3701,54.4175,54.3511,54.389,37700.0
2011-01-26 13:40:00,57.32,57.43,57.32,57.4,36200.0,54.3796,54.4839,54.3796,54.4555,36200.0
2011-01-26 13:50:00,57.4,57.46,57.39,57.44,41700.0,54.4555,54.5124,54.446,54.4934,41700.0
2011-01-26 14:00:00,57.42,57.42,57.35,57.39,28200.0,54.4744,54.4744,54.408,54.446,28200.0
2011-01-26 14:10:00,57.39,57.58,57.39,57.46,51600.0,54.446,54.6262,54.446,54.5124,51600.0
2011-01-26 14:20:00,57.46,57.52,57.43,57.5,63600.0,54.5124,54.5693,54.4839,54.5503,63600.0
2011-01-26 14:30:00,57.51,57.68,57.46,57.63,202600.0,54.5598,54.7211,54.5124,54.6737,202600.0
2011-01-26 14:40:00,57.62,57.67,57.53,57.53,62200.0,54.6642,54.7116,54.5788,54.5788,62200.0
2011-01-26 14:50:00,57.52,57.68,57.51,57.68,60700.0,54.5693,54.7211,54.5598,54.7211,60700.0
2011-01-26 15:00:00,57.67,57.71,57.58,57.65,54400.0,54.7116,54.7496,54.6262,54.6926,54400.0
2011-01-26 15:10:00,57.66,57.73,57.6,57.6,70300.0,54.7021,54.7685,54.6452,54.6452,70300.0
2011-01-26 15:20:00,57.6,57.64,57.58,57.6,51500.0,54.6452,54.6831,54.6262,54.6452,51500.0
2011-01-26 15:30:00,57.6,57.62,57.5,57.53,139200.0,54.6452,54.6642,54.5503,54.5788,139200.0
2011-01-26 15:40:00,57.53,57.66,57.53,57.65,135100.0,54.5788,54.7021,54.5788,54.6926,135100.0
2011-01-26 15:50:00,57.64,57.66,57.52,57.6,401800.0,54.6831,54.7021,54.5693,54.6452,401800.0
2011-01-27 09:30:00,57.63,57.72,57.42,57.67,62900.0,54.6737,54.759,54.4744,54.7116,62900.0
2011-01-27 09:40:00,57.66,57.74,57.49,57.67,55400.0,54.7021,54.778,54.5408,54.7116,55400.0
2011-01-27 09:50:00,57.66,57.8,57.6,57.79,74500.0,54.7021,54.8349,54.6452,54.8255,74500.0
2011-01-27 10:00:00,57.79,57.9,57.74,57.82,59800.0,54.8255,54.9298,54.778,54.8539,59800.0
2011-01-27 10:10:00,57.83,57.94,57.81,57.94,85200.0,54.8634,54.9678,54.8444,54.9678,85200.0
2011-01-27 10:20:00,57.95,57.95,57.79,57.85,73200.0,54.9772,54.9772,54.8255,54.8824,73200.0
2011-01-27 10:30:00,57.85,57.91,57.65,57.75,41400.0,54.8824,54.9393,54.6926,54.7875,41400.0
2011-01-27 10:40:00,57.75,57.86,57.75,57.78,41800.0,54.7875,54.8919,54.7875,54.816,41800.0
2011-01-27 10:50:00,57.78,57.89,57.78,57.8,34100.0,54.816,54.9203,54.816,54.8349,34100.0
2011-01-27 11:00:00,57.8,57.86,57.79,57.81,65200.0,54.8349,54.8919,54.8255,54.8444,65200.0
2011-01-27 11:10:00,57.81,57.85,57.78,57.83,90500.0,54.8444,54.8824,54.816,54.8634,90500.0
2011-01-27 11:20:00,57.82,57.83,57.72,57.73,50700.0,54.8539,54.8634,54.759,54.7685,50700.0
2011-01-27 11:30:00,57.75,57.82,57.74,57.8,70900.0,54.7875,54.8539,54.778,54.8349,70900.0
2011-01-27 11:40:00,57.79,57.79,57.73,57.77,37100.0,54.8255,54.8255,54.7685,54.8065,37100.0
2011-01-27 11:50:00,57.76,57.88,57.74,57.81,51800.0,54.797,54.9108,54.778,54.8444,51800.0
2011-01-27 12:00:00,57.82,57.82,57.73,57.76,30800.0,54.8539,54.8539,54.7685,54.797,30800.0
2011-01-27 12:10:00,57.76,57.83,57.76,57.8,33500.0,54.797,54.8634,54.797,54.8349,33500.0
2011-01-27 12:20:00,57.8,57.8,57.75,57.78,17800.0,54.8349,54.8349,54.7875,54.816,17800.0
2011-01-27 12:30:00,57.78,57.81,57.78,57.79,38000.0,54.816,54.8444,54.816,54.8255,38000.0
2011-01-27 12:40:00,57.79,57.8,57.79,57.79,64800.0,54.8255,54.8349,54.8255,54.8255,64800.0
2011-01-27 12:50:00,57.79,57.86,57.78,57.85,57800.0,54.8255,54.8919,54.816,54.8824,57800.0
2011-01-27 13:00:00,57.85,57.85,57.8,57.81,22900.0,54.8824,54.8824,54.8349,54.8444,22900.0
2011-01-27 13:10:00,57.8,57.84,57.8,57.81,31600.0,54.8349,54.8729,54.8349,54.8444,31600.0
2011-01-27 13:20:00,57.8,57.82,57.79,57.81,13800.0,54.8349,54.8539,54.8255,54.8444,13800.0
2011-01-27 13:30:00,57.81,57.82,57.81,57.81,78500.0,54.8444,54.8539,54.8444,54.8444,78500.0
2011-01-27 13:40:00,57.81,57.82,57.81,57.81,21800.0,54.8444,54.8539,54.8444,54.8444,21800.0
2011-01-27 13:50:00,57.81,57.83,57.81,57.83,41500.0,54.8444,54.8634,54.8444,54.8634,41500.0
2011-01-27 14:00:00,57.83,57.83,57.79,57.79,32600.0,54.8634,54.8634,54.8255,54.8255,32600.0
2011-01-27 14:10:00,57.79,57.8,57.74,57.75,46400.0,54.8255,54.8349,54.778,54.7875,46400.0
2011-01-27 14:20:00,57.74,57.78,57.73,57.73,53000.0,54.778,54.816,54.7685,54.7685,53000.0
2011-01-27 14:30:00,57.73,57.75,57.7,57.73,62400.0,54.7685,54.7875,54.7401,54.7685,62400.0
2011-01-27 14:40:00,57.74,57.81,57.71,57.78,29800.0,54.778,54.8444,54.7496,54.816,29800.0
2011-01-27 14:50:00,57.77,57.85,57.76,57.84,42000.0,54.8065,54.8824,54.797,54.8729,42000.0
2011-01-27 15:00:00,57.84,57.85,57.8,57.84,75100.0,54.8729,54.8824,54.8349,54.8729,75100.0
2011-01-27 15:10:00,57.83,57.9,57.83,57.88,40400.0,54.8634,54.9298,54.8634,54.9108,40400.0
2011-01-27 15:20:00,57.88,57.89,57.85,57.89,94900.0,54.9108,54.9203,54.8824,54.9203,94900.0
2011-01-27 15:30:00,57.89,57.93,57.84,57.84,75200.0,54.9203,54.9583,54.8729,54.8729,75200.0
2011-01-27 15:40:00,57.84,57.85,57.81,57.84,97000.0,54.8729,54.8824,54.8444,54.8729,97000.0
2011-01-27 15:50:00,57.84,57.88,57.79,57.86,192300.0,54.8729,54.9108,54.8255,54.8919,192300.0
2011-01-28 09:30:00,57.77,57.98,57.77,57.87,44300.0,54.8065,55.0057,54.8065,54.9013,44300.0
2011-01-28 09:40:00,57.87,58.09,57.87,58.02,182700.0,54.9013,55.1101,54.9013,55.0437,182700.0
2011-01-28 09:50:00,58.02,58.09,57.89,57.99,156800.0,55.0437,55.1101,54.9203,55.0152,156800.0
2011-01-28 10:00:00,58.0,58.01,57.83,57.87,138500.0,55.0247,55.0342,54.8634,54.9013,138500.0
2011-01-28 10:10:00,57.87,57.93,57.78,57.89,55300.0,54.9013,54.9583,54.816,54.9203,55300.0
2011-01-28 10:20:00,57.89,57.9,57.65,57.68,86000.0,54.9203,54.9298,54.6926,54.7211,86000.0
2011-01-28 10:30:00,57.69,57.75,57.6,57.75,167900.0,54.7306,54.7875,54.6452,54.7875,167900.0
2011-01-28 10:40:00,57.75,57.81,57.71,57.8,64100.0,54.7875,54.8444,54.7496,54.8349,64100.0
2011-01-28 10:50:00,57.81,57.81,57.66,57.66,60600.0,54.8444,54.8444,54.7021,54.7021,60600.0
2011-01-28 11:00:00,57.65,57.66,57.5,57.59,98300.0,54.6926,54.7021,54.5503,54.6357,98300.0
2011-01-28 11:10:00,57.58,57.6,57.53,57.6,61000.0,54.6262,54.6452,54.5788,54.6452,61000.0
2011-01-28 11:20:00,57.6,57.62,57.52,57.53,65100.0,54.6452,54.6642,54.5693,54.5788,65100.0
2011-01-28 11:30:00,57.54,57.54,57.38,57.4,95600.0,54.5883,54.5883,54.4365,54.4555,95600.0
2011-01-28 11:40:00,57.4,57.4,57.16,57.18,38100.0,54.4555,54.4555,54.2278,54.2467,38100.0
2011-01-28 11:50:00,57.17,57.19,57.02,57.09,22100.0,54.2373,54.2562,54.095,54.1614,22100.0
2011-01-28 12:00:00,57.09,57.09,56.73,56.73,89000.0,54.1614,54.1614,53.8198,53.8198,89000.0
2011-01-28 12:10:00,56.74,56.85,56.73,56.81,24600.0,53.8293,53.9337,53.8198,53.8957,24600.0
2011-01-28 12:20:00,56.81,56.89,56.75,56.88,77800.0,53.8957,53.9716,53.8388,53.9621,77800.0
2011-01-28 12:30:00,56.88,57.01,56.86,57.0,49400.0,53.9621,54.0855,53.9432,54.076,49400.0
2011-01-28 12:40:00,57.0,57.01,56.92,56.99,57500.0,54.076,54.0855,54.0001,54.0665,57500.0
2011-01-28 12:50:00,56.99,57.02,56.93,57.0,49000.0,54.0665,54.095,54.0096,54.076,49000.0
2011-01-28 13:00:00,57.01,57.05,56.96,56.97,53300.0,54.0855,54.1234,54.038,54.0475,53300.0
2011-01-28 13:10:00,56.98,57.04,56.95,57.01,31500.0,54.057,54.1139,54.0285,54.0855,31500.0
2011-01-28 13:20:00,57.0,57.05,56.93,57.01,49300.0,54.076,54.1234,54.0096,54.0855,49300.0
2011-01-28 13:30:00,57.01,57.04,56.89,56.97,23900.0,54.0855,54.1139,53.9716,54.0475,23900.0
2011-01-28 13:40:00,56.96,57.03,56.93,57.01,89700.0,54.038,54.1044,54.0096,54.0855,89700.0
2011-01-28 13:50:00,57.02,57.15,57.02,57.13,13400.0,54.095,54.2183,54.095,54.1993,13400.0
2011-01-28 14:00:00,57.1,57.15,57.09,57.1,27300.0,54.1708,54.2183,54.1614,54.1708,27300.0
2011-01-28 14:10:00,57.11,57.12,57.05,57.08,19300.0,54.1803,54.1898,54.1234,54.1519,19300.0
2011-01-28 14:20:00,57.09,57.15,57.07,57.08,18000.0,54.1614,54.2183,54.1424,54.1519,18000.0
2011-01-28 14:30:00,57.08,57.2,57.08,57.13,19300.0,54.1519,54.2657,54.1519,54.1993,19300.0
2011-01-28 14:40:00,57.14,57.25,57.14,57.25,76500.0,54.2088,54.3132,54.2088,54.3132,76500.0
2011-01-28 14:50:00,57.28,57.35,57.1,57.19,81000.0,54.3416,54.408,54.1708,54.2562,81000.0
2011-01-28 15:00:00,57.19,57.24,57.14,57.21,55300.0,54.2562,54.3037,54.2088,54.2752,55300.0
2011-01-28 15:10:00,57.2,57.21,57.09,57.13,36200.0,54.2657,54.2752,54.1614,54.1993,36200.0
2011-01-28 15:20:00,57.12,57.12,56.98,57.0,46500.0,54.1898,54.1898,54.057,54.076,46500.0
2011-01-28 15:30:00,57.0,57.07,56.94,56.94,57400.0,54.076,54.1424,54.0191,54.0191,57400.0
2011-01-28 15:40:00,56.95,57.03,56.85,56.95,68400.0,54.0285,54.1044,53.9337,54.0285,68400.0
2011-01-28 15:50:00,56.95,57.05,56.93,57.0,234400.0,54.0285,54.1234,54.0096,54.076,234400.0
2011-01-31 09:30:00,56.8,57.08,56.63,56.76,98300.0,53.8862,54.1519,53.725,53.8483,98300.0
2011-01-31 09:40:00,56.76,56.92,56.75,56.85,43100.0,53.8483,54.0001,53.8388,53.9337,43100.0
2011-01-31 09:50:00,56.85,56.92,56.7,56.8,29400.0,53.9337,54.0001,53.7914,53.8862,29400.0
2011-01-31 10:00:00,56.8,57.2,56.76,57.19,74200.0,53.8862,54.2657,53.8483,54.2562,74200.0
2011-01-31 10:10:00,57.18,57.32,57.11,57.32,57200.0,54.2467,54.3796,54.1803,54.3796,57200.0
2011-01-31 10:20:00,57.32,57.32,57.07,57.11,65900.0,54.3796,54.3796,54.1424,54.1803,65900.0
2011-01-31 10:30:00,57.11,57.15,57.07,57.11,33200.0,54.1803,54.2183,54.1424,54.1803,33200.0
2011-01-31 10:40:00,57.12,57.16,57.02,57.05,27800.0,54.1898,54.2278,54.095,54.1234,27800.0
2011-01-31 10:50:00,57.05,57.06,56.97,57.03,50700.0,54.1234,54.1329,54.0475,54.1044,50700.0
2011-01-31 11:00:00,57.04,57.12,57.04,57.1,21900.0,54.1139,54.1898,54.1139,54.1708,21900.0
2011-01-31 11:10:00,57.07,57.07,56.99,57.02,15600.0,54.1424,54.1424,54.0665,54.095,15600.0
2011-01-31 11:20:00,57.03,57.06,57.01,57.01,17800.0,54.1044,54.1329,54.0855,54.0855,17800.0
2011-01-31 11:30:00,57.02,57.06,56.96,56.98,33900.0,54.095,54.1329,54.038,54.057,33900.0
2011-01-31 11:40:00,56.99,57.01,56.95,56.98,18700.0,54.0665,54.0855,54.0285,54.057,18700.0
2011-01-31 11:50:00,56.98,57.01,56.95,56.95,38900.0,54.057,54.0855,54.0285,54.0285,38900.0
2011-01-31 12:00:00,56.95,57.01,56.94,56.97,23600.0,54.0285,54.0855,54.0191,54.0475,23600.0
2011-01-31 12:10:00,56.97,57.09,56.97,57.09,16800.0,54.0475,54.1614,54.0475,54.1614,16800.0
2011-01-31 12:20:00,57.1,57.1,56.99,57.01,48200.0,54.1708,54.1708,54.0665,54.0855,48200.0
2011-01-31 12:30:00,57.01,57.1,56.99,57.01,32700.0,54.0855,54.1708,54.0665,54.0855,32700.0
2011-01-31 12:40:00,57.0,57.09,56.98,57.07,18300.0,54.076,54.1614,54.057,54.1424,18300.0
2011-01-31 12:50:00,57.06,57.1,57.06,57.1,13000.0,54.1329,54.1708,54.1329,54.1708,13000.0
2011-01-31 13:00:00,57.1,57.15,57.09,57.1,33700.0,54.1708,54.2183,54.1614,54.1708,33700.0
2011-01-31 13:10:00,57.1,57.13,57.08,57.09,17000.0,54.1708,54.1993,54.1519,54.1614,17000.0
2011-01-31 13:20:00,57.1,57.15,57.07,57.13,20900.0,54.1708,54.2183,54.1424,54.1993,20900.0
2011-01-31 13:30:00,57.12,57.15,57.09,57.13,19200.0,54.1898,54.2183,54.1614,54.1993,19200.0
2011-01-31 13:40:00,57.13,57.15,57.09,57.14,26000.0,54.1993,54.2183,54.1614,54.2088,26000.0
2011-01-31 13:50:00,57.13,57.18,57.12,57.15,19300.0,54.1993,54.2467,54.1898,54.2183,19300.0
2011-01-31 14:00:00,57.15,57.22,57.13,57.2,98700.0,54.2183,54.2847,54.1993,54.2657,98700.0
2011-01-31 14:10:00,57.19,57.21,57.14,57.16,38800.0,54.2562,54.2752,54.2088,54.2278,38800.0
2011-01-31 14:20:00,57.16,57.21,57.14,57.19,36700.0,54.2278,54.2752,54.2088,54.2562,36700.0
2011-01-31 14:30:00,57.18,57.18,57.03,57.12,30700.0,54.2467,54.2467,54.1044,54.1898,30700.0
2011-01-31 14:40:00,57.11,57.16,57.06,57.13,41200.0,54.1803,54.2278,54.1329,54.1993,41200.0
2011-01-31 14:50:00,57.14,57.22,57.13,57.19,42400.0,54.2088,54.2847,54.1993,54.2562,42400.0
2011-01-31 15:00:00,57.2,57.26,57.17,57.19,49200.0,54.2657,54.3226,54.2373,54.2562,49200.0
2011-01-31 15:10:00,57.2,57.2,57.14,57.14,56700.0,54.2657,54.2657,54.2088,54.2088,56700.0
2011-01-31 15:20:00,57.14,57.22,57.1,57.19,47000.0,54.2088,54.2847,54.1708,54.2562,47000.0
2011-01-31 15:30:00,57.19,57.19,57.1,57.12,64800.0,54.2562,54.2562,54.1708,54.1898,64800.0
2011-01-31 15:40:00,57.12,57.21,57.09,57.17,185900.0,54.1898,54.2752,54.1614,54.2373,185900.0
2011-01-31 15:50:00,57.16,57.29,57.16,57.28,149400.0,54.2278,54.3511,54.2278,54.3416,149400.0
2011-02-01 09:30:00,57.51,57.84,57.41,57.54,169000.0,54.5598,54.8729,54.4649,54.5883,169000.0
2011-02-01 09:40:00,57.56,57.68,57.49,57.57,199700.0,54.6072,54.7211,54.5408,54.6167,199700.0
2011-02-01 09:50:00,57.57,57.75,57.57,57.66,57800.0,54.6167,54.7875,54.6167,54.7021,57800.0
2011-02-01 10:00:00,57.67,57.8,57.62,57.68,64600.0,54.7116,54.8349,54.6642,54.7211,64600.0
2011-02-01 10:10:00,57.68,57.74,57.66,57.68,40800.0,54.7211,54.778,54.7021,54.7211,40800.0
2011-02-01 10:20:00,57.67,57.82,57.66,57.76,46500.0,54.7116,54.8539,54.7021,54.797,46500.0
2011-02-01 10:30:00,57.76,57.76,57.65,57.73,47100.0,54.797,54.797,54.6926,54.7685,47100.0
2011-02-01 10:40:00,57.74,57.82,57.67,57.68,48300.0,54.778,54.8539,54.7116,54.7211,48300.0
2011-02-01 10:50:00,57.68,57.74,57.65,57.72,45300.0,54.7211,54.778,54.6926,54.759,45300.0
2011-02-01 11:00:00,57.73,57.79,57.65,57.66,63900.0,54.7685,54.8255,54.6926,54.7021,63900.0
2011-02-01 11:10:00,57.66,57.7,57.64,57.7,35400.0,54.7021,54.7401,54.6831,54.7401,35400.0
2011-02-01 11:20:00,57.69,57.81,57.68,57.81,22100.0,54.7306,54.8444,54.7211,54.8444,22100.0
2011-02-01 11:30:00,57.81,57.94,57.81,57.94,26600.0,54.8444,54.9678,54.8444,54.9678,26600.0
2011-02-01 11:40:00,57.94,57.98,57.89,57.98,31900.0,54.9678,55.0057,54.9203,55.0057,31900.0
2011-02-01 11:50:00,57.98,58.16,57.95,58.07,88000.0,55.0057,55.1765,54.9772,55.0911,88000.0
2011-02-01 12:00:00,58.09,58.09,57.93,57.94,39900.0,55.1101,55.1101,54.9583,54.9678,39900.0
2011-02-01 12:10:00,57.95,57.98,57.9,57.94,50000.0,54.9772,55.0057,54.9298,54.9678,50000.0
2011-02-01 12:20:00,57.94,57.98,57.86,57.86,59100.0,54.9678,55.0057,54.8919,54.8919,59100.0
2011-02-01 12:30:00,57.88,57.88,57.68,57.79,75600.0,54.9108,54.9108,54.7211,54.8255,75600.0
2011-02-01 12:40:00,57.79,57.85,57.78,57.81,46300.0,54.8255,54.8824,54.816,54.8444,46300.0
2011-02-01 12:50:00,57.81,57.83,57.78,57.8,41600.0,54.8444,54.8634,54.816,54.8349,41600.0
2011-02-01 13:00:00,57.8,57.82,57.71,57.73,172900.0,54.8349,54.8539,54.7496,54.7685,172900.0
2011-02-01 13:10:00,57.75,57.76,57.67,57.67,89100.0,54.7875,54.797,54.7116,54.7116,89100.0
2011-02-01 13:20:00,57.67,57.68,57.31,57.43,239900.0,54.7116,54.7211,54.3701,54.4839,239900.0
2011-02-01 13:30:00,57.43,57.52,57.24,57.27,89000.0,54.4839,54.5693,54.3037,54.3321,89000.0
2011-02-01 13:40:00,57.27,57.31,57.01,57.06,229900.0,54.3321,54.3701,54.0855,54.1329,229900.0
2011-02-01 13:50:00,57.07,57.07,56.91,56.99,122100.0,54.1424,54.1424,53.9906,54.0665,122100.0
2011-02-01 14:00:00,56.99,57.37,56.99,57.26,238300.0,54.0665,54.427,54.0665,54.3226,238300.0
2011-02-01 14:10:00,57.26,57.43,57.24,57.37,137300.0,54.3226,54.4839,54.3037,54.427,137300.0
2011-02-01 14:20:00,57.36,57.51,57.35,57.41,70100.0,54.4175,54.5598,54.408,54.4649,70100.0
2011-02-01 14:30:00,57.41,57.51,57.34,57.47,42500.0,54.4649,54.5598,54.3985,54.5219,42500.0
2011-02-01 14:40:00,57.47,57.49,57.43,57.49,71400.0,54.5219,54.5408,54.4839,54.5408,71400.0
2011-02-01 14:50:00,57.48,57.5,57.47,57.49,62100.0,54.5314,54.5503,54.5219,54.5408,62100.0
2011-02-01 15:00:00,57.5,57.58,57.49,57.53,57000.0,54.5503,54.6262,54.5408,54.5788,57000.0
2011-02-01 15:10:00,57.52,57.53,57.48,57.5,77100.0,54.5693,54.5788,54.5314,54.5503,77100.0
2011-02-01 15:20:00,57.5,57.56,57.48,57.56,142900.0,54.5503,54.6072,54.5314,54.6072,142900.0
2011-02-01 15:30:00,57.56,57.66,57.53,57.53,137400.0,54.6072,54.7021,54.5788,54.5788,137400.0
2011-02-01 15:40:00,57.53,57.54,57.33,57.42,187100.0,54.5788,54.5883,54.389,54.4744,187100.0
2011-02-01 15:50:00,57.41,57.5,57.33,57.38,186900.0,54.4649,54.5503,54.389,54.4365,186900.0
2011-02-02 09:30:00,56.49,56.5,55.9,55.93,353400.0,53.5921,53.6016,53.0324,53.0609,353400.0
2011-02-02 09:40:00,55.95,56.57,55.85,56.55,209200.0,53.0798,53.668,52.985,53.6491,209200.0
2011-02-02 09:50:00,56.56,56.88,56.33,56.87,302500.0,53.6585,53.9621,53.4403,53.9526,302500.0
2011-02-02 10:00:00,56.87,56.91,56.58,56.59,159300.0,53.9526,53.9906,53.6775,53.687,159300.0
2011-02-02 10:10:00,56.58,56.74,56.51,56.69,108000.0,53.6775,53.8293,53.6111,53.7819,108000.0
2011-02-02 10:20:00,56.69,56.74,56.52,56.53,53500.0,53.7819,53.8293,53.6206,53.6301,53500.0
2011-02-02 10:30:00,56.53,56.61,56.5,56.56,115100.0,53.6301,53.706,53.6016,53.6585,115100.0
2011-02-02 10:40:00,56.55,56.69,56.51,56.69,72100.0,53.6491,53.7819,53.6111,53.7819,72100.0
2011-02-02 10:50:00,56.69,56.74,56.52,56.52,49300.0,53.7819,53.8293,53.6206,53.6206,49300.0
2011-02-02 11:00:00,56.53,56.6,56.53,56.54,66600.0,53.6301,53.6965,53.6301,53.6396,66600.0
2011-02-02 11:10:00,56.55,56.59,56.54,56.57,84200.0,53.6491,53.687,53.6396,53.668,84200.0
2011-02-02 11:20:00,56.57,56.59,56.5,56.51,90900.0,53.668,53.687,53.6016,53.6111,90900.0
2011-02-02 11:30:00,56.5,56.57,56.5,56.5,74700.0,53.6016,53.668,53.6016,53.6016,74700.0
2011-02-02 11:40:00,56.51,56.51,56.37,56.37,56500.0,53.6111,53.6111,53.4783,53.4783,56500.0
2011-02-02 11:50:00,56.38,56.49,56.35,56.43,77800.0,53.4878,53.5921,53.4593,53.5352,77800.0
2011-02-02 12:00:00,56.43,56.46,56.37,56.39,34300.0,53.5352,53.5637,53.4783,53.4973,34300.0
2011-02-02 12:10:00,56.39,56.4,56.19,56.2,74300.0,53.4973,53.5068,53.3075,53.317,74300.0
2011-02-02 12:20:00,56.2,56.21,56.12,56.14,66900.0,53.317,53.3265,53.2411,53.2601,66900.0
2011-02-02 12:30:00,56.14,56.14,56.06,56.08,119200.0,53.2601,53.2601,53.1842,53.2032,119200.0
2011-02-02 12:40:00,56.09,56.11,56.01,56.02,74600.0,53.2127,53.2316,53.1368,53.1462,74600.0
2011-02-02 12:50:00,56.02,56.02,55.92,55.93,59800.0,53.1462,53.1462,53.0514,53.0609,59800.0
2011-02-02 13:00:00,55.93,55.94,55.78,55.8,81000.0,53.0609,53.0704,52.9186,52.9375,81000.0
2011-02-02 13:10:00,55.79,55.96,55.77,55.9,95900.0,52.928,53.0893,52.9091,53.0324,95900.0
2011-02-02 13:20:00,55.91,56.06,55.9,56.02,36900.0,53.0419,53.1842,53.0324,53.1462,36900.0
2011-02-02 13:30:00,56.02,56.2,55.97,56.19,71600.0,53.1462,53.317,53.0988,53.3075,71600.0
2011-02-02 13:40:00,56.19,56.2,56.0,56.01,42200.0,53.3075,53.317,53.1273,53.1368,42200.0
2011-02-02 13:50:00,56.0,56.02,55.96,56.01,42300.0,53.1273,53.1462,53.0893,53.1368,42300.0
2011-02-02 14:00:00,56.01,56.07,56.0,56.06,155200.0,53.1368,53.1937,53.1273,53.1842,155200.0
2011-02-02 14:10:00,56.06,56.07,55.96,55.99,67600.0,53.1842,53.1937,53.0893,53.1178,67600.0
2011-02-02 14:20:00,55.99,56.02,55.98,56.02,26400.0,53.1178,53.1462,53.1083,53.1462,26400.0
2011-02-02 14:30:00,56.02,56.06,56.02,56.05,48800.0,53.1462,53.1842,53.1462,53.1747,48800.0
2011-02-02 14:40:00,56.05,56.05,55.98,56.02,58200.0,53.1747,53.1747,53.1083,53.1462,58200.0
2011-02-02 14:50:00,56.04,56.21,56.04,56.16,78200.0,53.1652,53.3265,53.1652,53.2791,78200.0
2011-02-02 15:00:00,56.15,56.23,56.14,56.23,73700.0,53.2696,53.3455,53.2601,53.3455,73700.0
2011-02-02 15:10:00,56.23,56.28,56.21,56.23,57700.0,53.3455,53.3929,53.3265,53.3455,57700.0
2011-02-02 15:20:00,56.21,56.22,56.17,56.18,74400.0,53.3265,53.336,53.2886,53.298,74400.0
2011-02-02 15:30:00,56.18,56.23,56.08,56.11,83500.0,53.298,53.3455,53.2032,53.2316,83500.0
2011-02-02 15:40:00,56.11,56.11,55.96,55.96,178800.0,53.2316,53.2316,53.0893,53.0893,178800.0
2011-02-02 15:50:00,55.97,56.06,55.85,56.04,276500.0,53.0988,53.1842,52.985,53.1652,276500.0
2011-02-03 09:30:00,55.83,56.0,55.8,55.97,58700.0,52.966,53.1273,52.9375,53.0988,58700.0
2011-02-03 09:40:00,55.96,56.0,55.8,55.85,44500.0,53.0893,53.1273,52.9375,52.985,44500.0
2011-02-03 09:50:00,55.89,55.98,55.78,55.98,44100.0,53.0229,53.1083,52.9186,53.1083,44100.0
2011-02-03 10:00:00,56.0,56.05,55.86,55.9,63000.0,53.1273,53.1747,52.9945,53.0324,63000.0
2011-02-03 10:10:00,55.88,55.88,55.59,55.63,112700.0,53.0134,53.0134,52.7383,52.7763,112700.0
2011-02-03 10:20:00,55.63,55.63,55.46,55.48,60300.0,52.7763,52.7763,52.615,52.634,60300.0
2011-02-03 10:30:00,55.48,55.54,55.41,55.44,63500.0,52.634,52.6909,52.5675,52.596,63500.0
2011-02-03 10:40:00,55.42,55.43,55.27,55.27,77600.0,52.577,52.5865,52.4347,52.4347,77600.0
2011-02-03 10:50:00,55.27,55.49,55.23,55.45,108800.0,52.4347,52.6434,52.3968,52.6055,108800.0
2011-02-03 11:00:00,55.43,55.45,55.23,55.27,91800.0,52.5865,52.6055,52.3968,52.4347,91800.0
2011-02-03 11:10:00,55.27,55.59,55.27,55.59,28000.0,52.4347,52.7383,52.4347,52.7383,28000.0
2011-02-03 11:20:00,55.59,55.76,55.57,55.76,33500.0,52.7383,52.8996,52.7193,52.8996,33500.0
2011-02-03 11:30:00,55.75,55.95,55.73,55.95,63300.0,52.8901,53.0798,52.8711,53.0798,63300.0
2011-02-03 11:40:00,55.94,56.02,55.9,56.0,47800.0,53.0704,53.1462,53.0324,53.1273,47800.0
2011-02-03 11:50:00,56.01,56.13,56.01,56.11,28500.0,53.1368,53.2506,53.1368,53.2316,28500.0
2011-02-03 12:00:00,56.11,56.23,56.07,56.11,75000.0,53.2316,53.3455,53.1937,53.2316,75000.0
2011-02-03 12:10:00,56.12,56.15,56.04,56.08,25200.0,53.2411,53.2696,53.1652,53.2032,25200.0
2011-02-03 12:20:00,56.09,56.09,56.03,56.06,32800.0,53.2127,53.2127,53.1557,53.1842,32800.0
2011-02-03 12:30:00,56.06,56.13,56.06,56.08,25000.0,53.1842,53.2506,53.1842,53.2032,25000.0
2011-02-03 12:40:00,56.07,56.14,56.03,56.07,36900.0,53.1937,53.2601,53.1557,53.1937,36900.0
2011-02-03 12:50:00,56.08,56.09,56.02,56.05,42100.0,53.2032,53.2127,53.1462,53.1747,42100.0
2011-02-03 13:00:00,56.05,56.05,55.92,55.94,38300.0,53.1747,53.1747,53.0514,53.0704,38300.0
2011-02-03 13:10:00,55.94,55.95,55.88,55.91,33900.0,53.0704,53.0798,53.0134,53.0419,33900.0
2011-02-03 13:20:00,55.9,55.94,55.9,55.92,17800.0,53.0324,53.0704,53.0324,53.0514,17800.0
2011-02-03 13:30:00,55.92,55.92,55.87,55.88,38500.0,53.0514,53.0514,53.0039,53.0134,38500.0
2011-02-03 13:40:00,55.87,55.91,55.82,55.83,38500.0,53.0039,53.0419,52.9565,52.966,38500.0
2011-02-03 13:50:00,55.84,55.91,55.82,55.9,30300.0,52.9755,53.0419,52.9565,53.0324,30300.0
2011-02-03 14:00:00,55.9,55.91,55.79,55.84,46500.0,53.0324,53.0419,52.928,52.9755,46500.0
2011-02-03 14:10:00,55.83,55.84,55.79,55.84,77600.0,52.966,52.9755,52.928,52.9755,77600.0
2011-02-03 14:20:00,55.83,55.86,55.81,55.83,34100.0,52.966,52.9945,52.947,52.966,34100.0
2011-02-03 14:30:00,55.83,55.89,55.83,55.89,32800.0,52.966,53.0229,52.966,53.0229,32800.0
2011-02-03 14:40:00,55.88,55.92,55.86,55.87,71200.0,53.0134,53.0514,52.9945,53.0039,71200.0
2011-02-03 14:50:00,55.87,56.07,55.87,56.01,80900.0,53.0039,53.1937,53.0039,53.1368,80900.0
2011-02-03 15:00:00,56.03,56.1,56.0,56.0,54600.0,53.1557,53.2221,53.1273,53.1273,54600.0
2011-02-03 15:10:00,56.0,56.06,56.0,56.05,75000.0,53.1273,53.1842,53.1273,53.1747,75000.0
2011-02-03 15:20:00,56.04,56.11,56.02,56.03,58100.0,53.1652,53.2316,53.1462,53.1557,58100.0
2011-02-03 15:30:00,56.03,56.03,55.95,55.99,96400.0,53.1557,53.1557,53.0798,53.1178,96400.0
2011-02-03 15:40:00,56.0,56.01,55.9,55.97,156700.0,53.1273,53.1368,53.0324,53.0988,156700.0
2011-02-03 15:50:00,55.97,56.04,55.91,55.93,252100.0,53.0988,53.1652,53.0419,53.0609,252100.0
2011-02-04 09:30:00,56.08,56.18,55.55,55.63,163200.0,53.2032,53.298,52.7004,52.7763,163200.0
2011-02-04 09:40:00,55.64,55.64,55.2,55.33,167200.0,52.7857,52.7857,52.3683,52.4916,167200.0
2011-02-04 09:50:00,55.3,55.59,55.3,55.55,58100.0,52.4632,52.7383,52.4632,52.7004,58100.0
2011-02-04 10:00:00,55.55,55.65,55.52,55.65,81800.0,52.7004,52.7952,52.6719,52.7952,81800.0
2011-02-04 10:10:00,55.65,55.66,55.56,55.63,47700.0,52.7952,52.8047,52.7098,52.7763,47700.0
2011-02-04 10:20:00,55.63,55.87,55.62,55.86,44700.0,52.7763,53.0039,52.7668,52.9945,44700.0
2011-02-04 10:30:00,55.86,55.87,55.77,55.79,42800.0,52.9945,53.0039,52.9091,52.928,42800.0
2011-02-04 10:40:00,55.79,55.79,55.68,55.78,49100.0,52.928,52.928,52.8237,52.9186,49100.0
2011-02-04 10:50:00,55.78,55.83,55.68,55.71,59600.0,52.9186,52.966,52.8237,52.8522,59600.0
2011-02-04 11:00:00,55.7,55.7,55.59,55.68,86000.0,52.8427,52.8427,52.7383,52.8237,86000.0
2011-02-04 11:10:00,55.7,55.8,55.66,55.8,30200.0,52.8427,52.9375,52.8047,52.9375,30200.0
2011-02-04 11:20:00,55.8,55.9,55.78,55.88,64700.0,52.9375,53.0324,52.9186,53.0134,64700.0
2011-02-04 11:30:00,55.88,55.92,55.82,55.82,67700.0,53.0134,53.0514,52.9565,52.9565,67700.0
2011-02-04 11:40:00,55.83,55.85,55.76,55.83,33100.0,52.966,52.985,52.8996,52.966,33100.0
2011-02-04 11:50:00,55.84,55.9,55.83,55.85,29600.0,52.9755,53.0324,52.966,52.985,29600.0
2011-02-04 12:00:00,55.86,55.86,55.8,55.81,29800.0,52.9945,52.9945,52.9375,52.947,29800.0
2011-02-04 12:10:00,55.81,55.82,55.74,55.74,28900.0,52.947,52.9565,52.8806,52.8806,28900.0
2011-02-04 12:20:00,55.74,55.77,55.71,55.72,46400.0,52.8806,52.9091,52.8522,52.8616,46400.0
2011-02-04 12:30:00,55.73,55.73,55.64,55.65,57900.0,52.8711,52.8711,52.7857,52.7952,57900.0
2011-02-04 12:40:00,55.65,55.67,55.58,55.58,69700.0,52.7952,52.8142,52.7288,52.7288,69700.0
2011-02-04 12:50:00,55.58,55.59,55.48,55.49,75300.0,52.7288,52.7383,52.634,52.6434,75300.0
2011-02-04 13:00:00,55.5,55.54,55.47,55.53,67900.0,52.6529,52.6909,52.6245,52.6814,67900.0
2011-02-04 13:10:00,55.52,55.59,55.51,55.56,60100.0,52.6719,52.7383,52.6624,52.7098,60100.0
2011-02-04 13:20:00,55.56,55.59,55.53,55.55,40600.0,52.7098,52.7383,52.6814,52.7004,40600.0
2011-02-04 13:30:00,55.56,55.66,55.52,55.66,48000.0,52.7098,52.8047,52.6719,52.8047,48000.0
2011-02-04 13:40:00,55.66,55.67,55.64,55.66,40600.0,52.8047,52.8142,52.7857,52.8047,40600.0
2011-02-04 13:50:00,55.66,55.71,55.63,55.63,45000.0,52.8047,52.8522,52.7763,52.7763,45000.0
2011-02-04 14:00:00,55.63,55.73,55.62,55.71,58500.0,52.7763,52.8711,52.7668,52.8522,58500.0
2011-02-04 14:10:00,55.71,55.77,55.69,55.7,72100.0,52.8522,52.9091,52.8332,52.8427,72100.0
2011-02-04 14:20:00,55.69,55.69,55.63,55.63,56600.0,52.8332,52.8332,52.7763,52.7763,56600.0
2011-02-04 14:30:00,55.64,55.73,55.64,55.72,31400.0,52.7857,52.8711,52.7857,52.8616,31400.0
2011-02-04 14:40:00,55.73,55.79,55.71,55.78,35900.0,52.8711,52.928,52.8522,52.9186,35900.0
2011-02-04 14:50:00,55.78,55.9,55.78,55.88,41700.0,52.9186,53.0324,52.9186,53.0134,41700.0
2011-02-04 15:00:00,55.89,55.94,55.76,55.77,59300.0,53.0229,53.0704,52.8996,52.9091,59300.0
2011-02-04 15:10:00,55.77,55.77,55.74,55.75,47600.0,52.9091,52.9091,52.8806,52.8901,47600.0
2011-02-04 15:20:00,55.75,55.79,55.72,55.74,59300.0,52.8901,52.928,52.8616,52.8806,59300.0
2011-02-04 15:30:00,55.74,55.77,55.72,55.77,90200.0,52.8806,52.9091,52.8616,52.9091,90200.0
2011-02-04 15:40:00,55.77,55.96,55.77,55.96,141000.0,52.9091,53.0893,52.9091,53.0893,141000.0
2011-02-04 15:50:00,55.96,55.98,55.89,55.93,197500.0,53.0893,53.1083,53.0229,53.0609,197500.0
2011-02-07 09:30:00,56.09,56.14,55.89,55.91,60700.0,53.2127,53.2601,53.0229,53.0419,60700.0
2011-02-07 09:40:00,55.91,56.02,55.91,55.96,86700.0,53.0419,53.1462,53.0419,53.0893,86700.0
2011-02-07 09:50:00,55.96,55.96,55.49,55.54,215200.0,53.0893,53.0893,52.6434,52.6909,215200.0
2011-02-07 10:00:00,55.55,55.63,55.54,55.58,111200.0,52.7004,52.7763,52.6909,52.7288,111200.0
2011-02-07 10:10:00,55.59,55.6,55.36,55.38,122900.0,52.7383,52.7478,52.5201,52.5391,122900.0
2011-02-07 10:20:00,55.39,55.48,55.37,55.39,84400.0,52.5486,52.634,52.5296,52.5486,84400.0
2011-02-07 10:30:00,55.39,55.4,55.35,55.37,177700.0,52.5486,52.5581,52.5106,52.5296,177700.0
2011-02-07 10:40:00,55.38,55.5,55.36,55.49,155100.0,52.5391,52.6529,52.5201,52.6434,155100.0
2011-02-07 10:50:00,55.49,55.54,55.49,55.52,135300.0,52.6434,52.6909,52.6434,52.6719,135300.0
2011-02-07 11:00:00,55.52,55.55,55.49,55.53,74800.0,52.6719,52.7004,52.6434,52.6814,74800.0
2011-02-07 11:10:00,55.53,55.61,55.53,55.54,56600.0,52.6814,52.7573,52.6814,52.6909,56600.0
2011-02-07 11:20:00,55.53,55.57,55.51,55.57,46300.0,52.6814,52.7193,52.6624,52.7193,46300.0
2011-02-07 11:30:00,55.57,55.65,55.53,55.65,44200.0,52.7193,52.7952,52.6814,52.7952,44200.0
2011-02-07 11:40:00,55.65,55.71,55.64,55.7,36500.0,52.7952,52.8522,52.7857,52.8427,36500.0
2011-02-07 11:50:00,55.71,55.88,55.71,55.87,67000.0,52.8522,53.0134,52.8522,53.0039,67000.0
2011-02-07 12:00:00,55.87,55.98,55.87,55.95,51700.0,53.0039,53.1083,53.0039,53.0798,51700.0
2011-02-07 12:10:00,55.95,56.06,55.95,56.06,29000.0,53.0798,53.1842,53.0798,53.1842,29000.0
2011-02-07 12:20:00,56.06,56.09,56.0,56.03,29800.0,53.1842,53.2127,53.1273,53.1557,29800.0
2011-02-07 12:30:00,56.03,56.06,56.01,56.04,16700.0,53.1557,53.1842,53.1368,53.1652,16700.0
2011-02-07 12:40:00,56.03,56.08,56.03,56.07,16100.0,53.1557,53.2032,53.1557,53.1937,16100.0
2011-02-07 12:50:00,56.07,56.07,55.97,55.98,26500.0,53.1937,53.1937,53.0988,53.1083,26500.0
2011-02-07 13:00:00,55.98,56.08,55.97,56.05,29100.0,53.1083,53.2032,53.0988,53.1747,29100.0
2011-02-07 13:10:00,56.05,56.12,56.05,56.12,29500.0,53.1747,53.2411,53.1747,53.2411,29500.0
2011-02-07 13:20:00,56.13,56.16,56.12,56.14,30200.0,53.2506,53.2791,53.2411,53.2601,30200.0
2011-02-07 13:30:00,56.14,56.14,55.98,55.98,26200.0,53.2601,53.2601,53.1083,53.1083,26200.0
2011-02-07 13:40:00,55.99,56.03,55.98,56.0,28800.0,53.1178,53.1557,53.1083,53.1273,28800.0
2011-02-07 13:50:00,55.99,56.04,55.97,56.03,39600.0,53.1178,53.1652,53.0988,53.1557,39600.0
2011-02-07 14:00:00,56.03,56.04,56.0,56.01,29200.0,53.1557,53.1652,53.1273,53.1368,29200.0
2011-02-07 14:10:00,56.0,56.01,55.98,55.98,30900.0,53.1273,53.1368,53.1083,53.1083,30900.0
2011-02-07 14:20:00,55.99,56.02,55.97,56.0,31100.0,53.1178,53.1462,53.0988,53.1273,31100.0
2011-02-07 14:30:00,56.01,56.01,55.88,55.91,51600.0,53.1368,53.1368,53.0134,53.0419,51600.0
2011-02-07 14:40:00,55.91,55.91,55.84,55.86,62100.0,53.0419,53.0419,52.9755,52.9945,62100.0
2011-02-07 14:50:00,55.86,55.87,55.77,55.83,45200.0,52.9945,53.0039,52.9091,52.966,45200.0
2011-02-07 15:00:00,55.83,55.92,55.82,55.88,44100.0,52.966,53.0514,52.9565,53.0134,44100.0
2011-02-07 15:10:00,55.89,55.89,55.74,55.75,85700.0,53.0229,53.0229,52.8806,52.8901,85700.0
2011-02-07 15:20:00,55.74,55.86,55.7,55.86,91900.0,52.8806,52.9945,52.8427,52.9945,91900.0
2011-02-07 15:30:00,55.86,55.97,55.86,55.96,81900.0,52.9945,53.0988,52.9945,53.0893,81900.0
2011-02-07 15:40:00,55.96,56.05,55.96,56.05,119500.0,53.0893,53.1747,53.0893,53.1747,119500.0
2011-02-07 15:50:00,56.05,56.06,56.0,56.01,167600.0,53.1747,53.1842,53.1273,53.1368,167600.0
2011-02-08 09:30:00,55.92,56.13,55.9,55.99,90600.0,53.0514,53.2506,53.0324,53.1178,90600.0
2011-02-08 09:40:00,56.0,56.02,55.78,55.78,42600.0,53.1273,53.1462,52.9186,52.9186,42600.0
2011-02-08 09:50:00,55.77,55.8,55.71,55.75,54000.0,52.9091,52.9375,52.8522,52.8901,54000.0
2011-02-08 10:00:00,55.73,55.78,55.71,55.73,53500.0,52.8711,52.9186,52.8522,52.8711,53500.0
2011-02-08 10:10:00,55.73,55.74,55.7,55.72,67100.0,52.8711,52.8806,52.8427,52.8616,67100.0
2011-02-08 10:20:00,55.73,55.73,55.7,55.71,70600.0,52.8711,52.8711,52.8427,52.8522,70600.0
2011-02-08 10:30:00,55.71,55.77,55.67,55.74,45700.0,52.8522,52.9091,52.8142,52.8806,45700.0
2011-02-08 10:40:00,55.74,55.76,55.73,55.74,54200.0,52.8806,52.8996,52.8711,52.8806,54200.0
2011-02-08 10:50:00,55.74,55.74,55.65,55.66,83100.0,52.8806,52.8806,52.7952,52.8047,83100.0
2011-02-08 11:00:00,55.66,55.69,55.5,55.52,57500.0,52.8047,52.8332,52.6529,52.6719,57500.0
2011-02-08 11:10:00,55.52,55.59,55.51,55.58,35400.0,52.6719,52.7383,52.6624,52.7288,35400.0
2011-02-08 11:20:00,55.59,55.7,55.58,55.65,38900.0,52.7383,52.8427,52.7288,52.7952,38900.0
2011-02-08 11:30:00,55.66,55.67,55.6,55.61,43900.0,52.8047,52.8142,52.7478,52.7573,43900.0
2011-02-08 11:40:00,55.61,55.67,55.56,55.67,38000.0,52.7573,52.8142,52.7098,52.8142,38000.0
2011-02-08 11:50:00,55.67,55.85,55.67,55.79,32600.0,52.8142,52.985,52.8142,52.928,32600.0
2011-02-08 12:00:00,55.78,55.79,55.73,55.76,36900.0,52.9186,52.928,52.8711,52.8996,36900.0
2011-02-08 12:10:00,55.76,55.81,55.75,55.8,26100.0,52.8996,52.947,52.8901,52.9375,26100.0
2011-02-08 12:20:00,55.8,55.83,55.73,55.74,43400.0,52.9375,52.966,52.8711,52.8806,43400.0
2011-02-08 12:30:00,55.74,55.78,55.7,55.73,55300.0,52.8806,52.9186,52.8427,52.8711,55300.0
2011-02-08 12:40:00,55.74,55.74,55.69,55.69,37900.0,52.8806,52.8806,52.8332,52.8332,37900.0
2011-02-08 12:50:00,55.69,55.71,55.6,55.61,25000.0,52.8332,52.8522,52.7478,52.7573,25000.0
2011-02-08 13:00:00,55.61,55.7,55.6,55.7,21400.0,52.7573,52.8427,52.7478,52.8427,21400.0
2011-02-08 13:10:00,55.71,55.71,55.66,55.68,30000.0,52.8522,52.8522,52.8047,52.8237,30000.0
2011-02-08 13:20:00,55.67,55.7,55.67,55.68,30300.0,52.8142,52.8427,52.8142,52.8237,30300.0
2011-02-08 13:30:00,55.67,55.74,55.67,55.74,33400.0,52.8142,52.8806,52.8142,52.8806,33400.0
2011-02-08 13:40:00,55.75,55.75,55.7,55.71,59600.0,52.8901,52.8901,52.8427,52.8522,59600.0
2011-02-08 13:50:00,55.71,55.72,55.67,55.67,13200.0,52.8522,52.8616,52.8142,52.8142,13200.0
2011-02-08 14:00:00,55.67,55.74,55.67,55.73,36200.0,52.8142,52.8806,52.8142,52.8711,36200.0
2011-02-08 14:10:00,55.73,55.74,55.71,55.72,27700.0,52.8711,52.8806,52.8522,52.8616,27700.0
2011-02-08 14:20:00,55.71,55.73,55.7,55.71,28300.0,52.8522,52.8711,52.8427,52.8522,28300.0
2011-02-08 14:30:00,55.71,55.81,55.71,55.8,26600.0,52.8522,52.947,52.8522,52.9375,26600.0
2011-02-08 14:40:00,55.81,55.86,55.81,55.86,33700.0,52.947,52.9945,52.947,52.9945,33700.0
2011-02-08 14:50:00,55.86,55.86,55.78,55.79,48300.0,52.9945,52.9945,52.9186,52.928,48300.0
2011-02-08 15:00:00,55.79,55.84,55.79,55.83,68100.0,52.928,52.9755,52.928,52.966,68100.0
2011-02-08 15:10:00,55.83,55.84,55.8,55.8,40000.0,52.966,52.9755,52.9375,52.9375,40000.0
2011-02-08 15:20:00,55.8,55.82,55.8,55.82,68100.0,52.9375,52.9565,52.9375,52.9565,68100.0
2011-02-08 15:30:00,55.81,55.89,55.81,55.86,172100.0,52.947,53.0229,52.947,52.9945,172100.0
2011-02-08 15:40:00,55.85,55.91,55.83,55.87,177200.0,52.985,53.0419,52.966,53.0039,177200.0
2011-02-08 15:50:00,55.87,55.96,55.85,55.86,269300.0,53.0039,53.0893,52.985,52.9945,269300.0
2011-02-09 09:30:00,55.82,56.36,55.82,56.35,79100.0,52.9565,53.4688,52.9565,53.4593,79100.0
2011-02-09 09:40:00,56.37,56.46,56.28,56.32,91400.0,53.4783,53.5637,53.3929,53.4309,91400.0
2011-02-09 09:50:00,56.31,56.57,56.27,56.57,52600.0,53.4214,53.668,53.3834,53.668,52600.0
2011-02-09 10:00:00,56.56,56.67,56.56,56.64,78600.0,53.6585,53.7629,53.6585,53.7344,78600.0
2011-02-09 10:10:00,56.65,56.66,56.52,56.59,58700.0,53.7439,53.7534,53.6206,53.687,58700.0
2011-02-09 10:20:00,56.59,56.65,56.57,56.61,43000.0,53.687,53.7439,53.668,53.706,43000.0
2011-02-09 10:30:00,56.61,56.67,56.6,56.65,77000.0,53.706,53.7629,53.6965,53.7439,77000.0
2011-02-09 10:40:00,56.65,56.88,56.65,56.88,54400.0,53.7439,53.9621,53.7439,53.9621,54400.0
2011-02-09 10:50:00,56.87,56.89,56.81,56.82,37400.0,53.9526,53.9716,53.8957,53.9052,37400.0
2011-02-09 11:00:00,56.81,56.84,56.79,56.8,30600.0,53.8957,53.9242,53.8767,53.8862,30600.0
2011-02-09 11:10:00,56.8,56.85,56.65,56.66,118700.0,53.8862,53.9337,53.7439,53.7534,118700.0
2011-02-09 11:20:00,56.67,56.73,56.65,56.7,107100.0,53.7629,53.8198,53.7439,53.7914,107100.0
2011-02-09 11:30:00,56.69,56.7,56.56,56.6,52100.0,53.7819,53.7914,53.6585,53.6965,52100.0
2011-02-09 11:40:00,56.61,56.72,56.59,56.69,70500.0,53.706,53.8103,53.687,53.7819,70500.0
2011-02-09 11:50:00,56.69,56.73,56.68,56.69,42600.0,53.7819,53.8198,53.7724,53.7819,42600.0
2011-02-09 12:00:00,56.69,56.73,56.65,56.65,113700.0,53.7819,53.8198,53.7439,53.7439,113700.0
2011-02-09 12:10:00,56.65,56.65,56.54,56.6,49000.0,53.7439,53.7439,53.6396,53.6965,49000.0
2011-02-09 12:20:00,56.59,56.68,56.53,56.61,56100.0,53.687,53.7724,53.6301,53.706,56100.0
2011-02-09 12:30:00,56.61,56.65,56.6,56.6,26600.0,53.706,53.7439,53.6965,53.6965,26600.0
2011-02-09 12:40:00,56.61,56.61,56.58,56.6,41800.0,53.706,53.706,53.6775,53.6965,41800.0
2011-02-09 12:50:00,56.6,56.6,56.54,56.55,31000.0,53.6965,53.6965,53.6396,53.6491,31000.0
2011-02-09 13:00:00,56.55,56.69,56.55,56.68,31000.0,53.6491,53.7819,53.6491,53.7724,31000.0
2011-02-09 13:10:00,56.68,56.82,56.66,56.82,50800.0,53.7724,53.9052,53.7534,53.9052,50800.0
2011-02-09 13:20:00,56.81,56.86,56.76,56.76,24000.0,53.8957,53.9432,53.8483,53.8483,24000.0
2011-02-09 13:30:00,56.76,56.77,56.75,56.75,25500.0,53.8483,53.8578,53.8388,53.8388,25500.0
2011-02-09 13:40:00,56.75,56.75,56.69,56.73,33300.0,53.8388,53.8388,53.7819,53.8198,33300.0
2011-02-09 13:50:00,56.73,56.89,56.73,56.82,54400.0,53.8198,53.9716,53.8198,53.9052,54400.0
2011-02-09 14:00:00,56.81,56.82,56.67,56.68,73500.0,53.8957,53.9052,53.7629,53.7724,73500.0
2011-02-09 14:10:00,56.68,56.71,56.62,56.63,41300.0,53.7724,53.8009,53.7155,53.725,41300.0
2011-02-09 14:20:00,56.62,56.66,56.56,56.64,37000.0,53.7155,53.7534,53.6585,53.7344,37000.0
2011-02-09 14:30:00,56.64,56.72,56.64,56.7,46800.0,53.7344,53.8103,53.7344,53.7914,46800.0
2011-02-09 14:40:00,56.71,56.84,56.67,56.67,125600.0,53.8009,53.9242,53.7629,53.7629,125600.0
2011-02-09 14:50:00,56.67,56.7,56.53,56.53,135000.0,53.7629,53.7914,53.6301,53.6301,135000.0
2011-02-09 15:00:00,56.53,56.71,56.53,56.7,67100.0,53.6301,53.8009,53.6301,53.7914,67100.0
2011-02-09 15:10:00,56.69,56.73,56.68,56.7,73400.0,53.7819,53.8198,53.7724,53.7914,73400.0
2011-02-09 15:20:00,56.7,56.83,56.7,56.82,62000.0,53.7914,53.9147,53.7914,53.9052,62000.0
2011-02-09 15:30:00,56.82,56.85,56.72,56.83,126000.0,53.9052,53.9337,53.8103,53.9147,126000.0
2011-02-09 15:40:00,56.82,56.96,56.81,56.86,204500.0,53.9052,54.038,53.8957,53.9432,204500.0
2011-02-09 15:50:00,56.87,56.96,56.79,56.94,336100.0,53.9526,54.038,53.8767,54.0191,336100.0
2011-02-10 09:30:00,56.82,57.14,56.82,57.01,112600.0,53.9052,54.2088,53.9052,54.0855,112600.0
2011-02-10 09:40:00,57.0,57.02,56.72,56.73,40600.0,54.076,54.095,53.8103,53.8198,40600.0
2011-02-10 09:50:00,56.75,56.83,56.72,56.81,22000.0,53.8388,53.9147,53.8103,53.8957,22000.0
2011-02-10 10:00:00,56.82,56.91,56.75,56.77,112200.0,53.9052,53.9906,53.8388,53.8578,112200.0
2011-02-10 10:10:00,56.78,56.93,56.76,56.91,151100.0,53.8673,54.0096,53.8483,53.9906,151100.0
2011-02-10 10:20:00,56.9,56.92,56.82,56.91,44000.0,53.9811,54.0001,53.9052,53.9906,44000.0
2011-02-10 10:30:00,56.92,56.98,56.8,56.81,60800.0,54.0001,54.057,53.8862,53.8957,60800.0
2011-02-10 10:40:00,56.81,56.87,56.75,56.85,35200.0,53.8957,53.9526,53.8388,53.9337,35200.0
2011-02-10 10:50:00,56.84,56.84,56.75,56.76,16100.0,53.9242,53.9242,53.8388,53.8483,16100.0
2011-02-10 11:00:00,56.76,56.82,56.75,56.78,21100.0,53.8483,53.9052,53.8388,53.8673,21100.0
2011-02-10 11:10:00,56.78,56.85,56.77,56.81,17000.0,53.8673,53.9337,53.8578,53.8957,17000.0
2011-02-10 11:20:00,56.82,56.91,56.8,56.9,20800.0,53.9052,53.9906,53.8862,53.9811,20800.0
2011-02-10 11:30:00,56.9,56.92,56.84,56.85,39500.0,53.9811,54.0001,53.9242,53.9337,39500.0
2011-02-10 11:40:00,56.85,56.88,56.79,56.84,45500.0,53.9337,53.9621,53.8767,53.9242,45500.0
2011-02-10 11:50:00,56.84,56.85,56.78,56.79,28200.0,53.9242,53.9337,53.8673,53.8767,28200.0
2011-02-10 12:00:00,56.78,56.82,56.75,56.81,21000.0,53.8673,53.9052,53.8388,53.8957,21000.0
2011-02-10 12:10:00,56.81,56.85,56.78,56.81,26400.0,53.8957,53.9337,53.8673,53.8957,26400.0
2011-02-10 12:20:00,56.82,56.92,56.8,56.91,33800.0,53.9052,54.0001,53.8862,53.9906,33800.0
2011-02-10 12:30:00,56.91,56.99,56.89,56.89,40300.0,53.9906,54.0665,53.9716,53.9716,40300.0
2011-02-10 12:40:00,56.88,56.94,56.85,56.92,18700.0,53.9621,54.0191,53.9337,54.0001,18700.0
2011-02-10 12:50:00,56.93,57.0,56.93,56.98,30000.0,54.0096,54.076,54.0096,54.057,30000.0
2011-02-10 13:00:00,56.99,56.99,56.91,56.98,34600.0,54.0665,54.0665,53.9906,54.057,34600.0
2011-02-10 13:10:00,56.98,57.02,56.98,57.01,17600.0,54.057,54.095,54.057,54.0855,17600.0
2011-02-10 13:20:00,57.01,57.01,56.95,56.97,28700.0,54.0855,54.0855,54.0285,54.0475,28700.0
2011-02-10 13:30:00,56.98,57.01,56.94,56.95,38100.0,54.057,54.0855,54.0191,54.0285,38100.0
2011-02-10 13:40:00,56.94,57.01,56.93,57.0,26600.0,54.0191,54.0855,54.0096,54.076,26600.0
2011-02-10 13:50:00,57.0,57.02,56.98,57.01,29800.0,54.076,54.095,54.057,54.0855,29800.0
2011-02-10 14:00:00,57.0,57.02,56.98,57.01,35800.0,54.076,54.095,54.057,54.0855,35800.0
2011-02-10 14:10:00,57.01,57.01,56.98,56.98,21800.0,54.0855,54.0855,54.057,54.057,21800.0
2011-02-10 14:20:00,56.98,57.01,56.98,56.98,46000.0,54.057,54.0855,54.057,54.057,46000.0
2011-02-10 14:30:00,56.99,57.0,56.98,56.99,32300.0,54.0665,54.076,54.057,54.0665,32300.0
2011-02-10 14:40:00,56.98,57.0,56.98,56.99,14700.0,54.057,54.076,54.057,54.0665,14700.0
2011-02-10 14:50:00,56.99,57.0,56.98,56.99,39100.0,54.0665,54.076,54.057,54.0665,39100.0
2011-02-10 15:00:00,56.98,57.0,56.91,56.94,52500.0,54.057,54.076,53.9906,54.0191,52500.0
2011-02-10 15:10:00,56.93,56.99,56.92,56.94,56200.0,54.0096,54.0665,54.0001,54.0191,56200.0
2011-02-10 15:20:00,56.95,57.01,56.93,57.0,39000.0,54.0285,54.0855,54.0096,54.076,39000.0
2011-02-10 15:30:00,56.99,57.0,56.92,56.97,150500.0,54.0665,54.076,54.0001,54.0475,150500.0
2011-02-10 15:40:00,56.96,57.07,56.96,57.06,134900.0,54.038,54.1424,54.038,54.1329,134900.0
2011-02-10 15:50:00,57.05,57.06,56.88,57.0,225300.0,54.1234,54.1329,53.9621,54.076,225300.0
2011-02-11 09:30:00,56.92,56.97,56.74,56.94,25400.0,54.0001,54.0475,53.8293,54.0191,25400.0
2011-02-11 09:40:00,56.92,56.98,56.86,56.9,13000.0,54.0001,54.057,53.9432,53.9811,13000.0
2011-02-11 09:50:00,56.91,57.01,56.88,56.97,16800.0,53.9906,54.0855,53.9621,54.0475,16800.0
2011-02-11 10:00:00,56.98,57.05,56.94,57.01,42800.0,54.057,54.1234,54.0191,54.0855,42800.0
2011-02-11 10:10:00,56.99,57.0,56.86,56.93,20400.0,54.0665,54.076,53.9432,54.0096,20400.0
2011-02-11 10:20:00,56.93,57.01,56.86,56.98,85400.0,54.0096,54.0855,53.9432,54.057,85400.0
2011-02-11 10:30:00,56.99,57.12,56.99,57.1,57100.0,54.0665,54.1898,54.0665,54.1708,57100.0
2011-02-11 10:40:00,57.1,57.1,56.99,57.04,62800.0,54.1708,54.1708,54.0665,54.1139,62800.0
2011-02-11 10:50:00,57.04,57.24,57.04,57.23,32100.0,54.1139,54.3037,54.1139,54.2942,32100.0
2011-02-11 11:00:00,57.23,57.28,57.14,57.26,66100.0,54.2942,54.3416,54.2088,54.3226,66100.0
2011-02-11 11:10:00,57.27,57.28,57.18,57.28,37100.0,54.3321,54.3416,54.2467,54.3416,37100.0
2011-02-11 11:20:00,57.27,57.3,57.22,57.3,18200.0,54.3321,54.3606,54.2847,54.3606,18200.0
2011-02-11 11:30:00,57.29,57.3,57.23,57.27,18000.0,54.3511,54.3606,54.2942,54.3321,18000.0
2011-02-11 11:40:00,57.26,57.36,57.23,57.32,22100.0,54.3226,54.4175,54.2942,54.3796,22100.0
2011-02-11 11:50:00,57.34,57.4,57.34,57.4,16600.0,54.3985,54.4555,54.3985,54.4555,16600.0
2011-02-11 12:00:00,57.39,57.4,57.33,57.36,15500.0,54.446,54.4555,54.389,54.4175,15500.0
2011-02-11 12:10:00,57.37,57.37,57.27,57.3,22500.0,54.427,54.427,54.3321,54.3606,22500.0
2011-02-11 12:20:00,57.31,57.38,57.3,57.36,23300.0,54.3701,54.4365,54.3606,54.4175,23300.0
2011-02-11 12:30:00,57.37,57.44,57.36,57.39,23200.0,54.427,54.4934,54.4175,54.446,23200.0
2011-02-11 12:40:00,57.39,57.5,57.39,57.5,15100.0,54.446,54.5503,54.446,54.5503,15100.0
2011-02-11 12:50:00,57.49,57.51,57.42,57.43,12200.0,54.5408,54.5598,54.4744,54.4839,12200.0
2011-02-11 13:00:00,57.44,57.53,57.41,57.52,12000.0,54.4934,54.5788,54.4649,54.5693,12000.0
2011-02-11 13:10:00,57.52,57.6,57.5,57.58,21000.0,54.5693,54.6452,54.5503,54.6262,21000.0
2011-02-11 13:20:00,57.58,57.61,57.55,57.6,14800.0,54.6262,54.6547,54.5978,54.6452,14800.0
2011-02-11 13:30:00,57.59,57.67,57.59,57.67,37000.0,54.6357,54.7116,54.6357,54.7116,37000.0
2011-02-11 13:40:00,57.66,57.73,57.65,57.72,59200.0,54.7021,54.7685,54.6926,54.759,59200.0
2011-02-11 13:50:00,57.71,57.93,57.71,57.87,108900.0,54.7496,54.9583,54.7496,54.9013,108900.0
2011-02-11 14:00:00,57.88,57.92,57.83,57.86,66700.0,54.9108,54.9488,54.8634,54.8919,66700.0
2011-02-11 14:10:00,57.86,57.9,57.77,57.77,46900.0,54.8919,54.9298,54.8065,54.8065,46900.0
2011-02-11 14:20:00,57.77,57.78,57.73,57.73,28200.0,54.8065,54.816,54.7685,54.7685,28200.0
2011-02-11 14:30:00,57.74,57.79,57.74,57.76,43100.0,54.778,54.8255,54.778,54.797,43100.0
2011-02-11 14:40:00,57.76,57.77,57.72,57.75,32600.0,54.797,54.8065,54.759,54.7875,32600.0
2011-02-11 14:50:00,57.75,57.78,57.74,57.77,22600.0,54.7875,54.816,54.778,54.8065,22600.0
2011-02-11 15:00:00,57.77,57.86,57.71,57.8,104900.0,54.8065,54.8919,54.7496,54.8349,104900.0
2011-02-11 15:10:00,57.8,57.83,57.78,57.78,49600.0,54.8349,54.8634,54.816,54.816,49600.0
2011-02-11 15:20:00,57.78,57.88,57.75,57.88,52200.0,54.816,54.9108,54.7875,54.9108,52200.0
2011-02-11 15:30:00,57.87,57.89,57.8,57.83,70700.0,54.9013,54.9203,54.8349,54.8634,70700.0
2011-02-11 15:40:00,57.82,57.88,57.79,57.83,117700.0,54.8539,54.9108,54.8255,54.8634,117700.0
2011-02-11 15:50:00,57.83,57.91,57.79,57.86,222500.0,54.8634,54.9393,54.8255,54.8919,222500.0
2011-02-14 09:30:00,57.48,57.74,57.33,57.39,85800.0,54.5314,54.778,54.389,54.446,85800.0
2011-02-14 09:40:00,57.4,57.41,57.13,57.28,112300.0,54.4555,54.4649,54.1993,54.3416,112300.0
2011-02-14 09:50:00,57.27,57.4,57.2,57.39,48700.0,54.3321,54.4555,54.2657,54.446,48700.0
2011-02-14 10:00:00,57.4,57.4,57.28,57.34,84100.0,54.4555,54.4555,54.3416,54.3985,84100.0
2011-02-14 10:10:00,57.33,57.34,57.16,57.22,35700.0,54.389,54.3985,54.2278,54.2847,35700.0
2011-02-14 10:20:00,57.21,57.24,57.14,57.23,50400.0,54.2752,54.3037,54.2088,54.2942,50400.0
2011-02-14 10:30:00,57.21,57.38,57.2,57.38,81400.0,54.2752,54.4365,54.2657,54.4365,81400.0
2011-02-14 10:40:00,57.37,57.5,57.35,57.45,87500.0,54.427,54.5503,54.408,54.5029,87500.0
2011-02-14 10:50:00,57.46,57.53,57.44,57.46,58400.0,54.5124,54.5788,54.4934,54.5124,58400.0
2011-02-14 11:00:00,57.47,57.49,57.45,57.46,55600.0,54.5219,54.5408,54.5029,54.5124,55600.0
2011-02-14 11:10:00,57.45,57.46,57.4,57.46,24500.0,54.5029,54.5124,54.4555,54.5124,24500.0
2011-02-14 11:20:00,57.46,57.46,57.39,57.42,85300.0,54.5124,54.5124,54.446,54.4744,85300.0
2011-02-14 11:30:00,57.43,57.43,57.32,57.33,30800.0,54.4839,54.4839,54.3796,54.389,30800.0
2011-02-14 11:40:00,57.34,57.37,57.25,57.27,82600.0,54.3985,54.427,54.3132,54.3321,82600.0
2011-02-14 11:50:00,57.27,57.27,57.23,57.23,49700.0,54.3321,54.3321,54.2942,54.2942,49700.0
2011-02-14 12:00:00,57.23,57.24,57.09,57.2,40700.0,54.2942,54.3037,54.1614,54.2657,40700.0
2011-02-14 12:10:00,57.2,57.26,57.2,57.25,15200.0,54.2657,54.3226,54.2657,54.3132,15200.0
2011-02-14 12:20:00,57.24,57.26,57.22,57.25,23300.0,54.3037,54.3226,54.2847,54.3132,23300.0
2011-02-14 12:30:00,57.25,57.32,57.24,57.25,25500.0,54.3132,54.3796,54.3037,54.3132,25500.0
2011-02-14 12:40:00,57.26,57.28,57.22,57.24,34100.0,54.3226,54.3416,54.2847,54.3037,34100.0
2011-02-14 12:50:00,57.25,57.25,57.24,57.25,11000.0,54.3132,54.3132,54.3037,54.3132,11000.0
2011-02-14 13:00:00,57.25,57.25,57.17,57.17,20800.0,54.3132,54.3132,54.2373,54.2373,20800.0
2011-02-14 13:10:00,57.18,57.25,57.17,57.25,18200.0,54.2467,54.3132,54.2373,54.3132,18200.0
2011-02-14 13:20:00,57.25,57.25,57.21,57.22,35900.0,54.3132,54.3132,54.2752,54.2847,35900.0
2011-02-14 13:30:00,57.22,57.23,57.18,57.19,30000.0,54.2847,54.2942,54.2467,54.2562,30000.0
2011-02-14 13:40:00,57.19,57.19,57.14,57.19,28300.0,54.2562,54.2562,54.2088,54.2562,28300.0
2011-02-14 13:50:00,57.19,57.22,57.18,57.21,28500.0,54.2562,54.2847,54.2467,54.2752,28500.0
2011-02-14 14:00:00,57.22,57.25,57.21,57.25,49100.0,54.2847,54.3132,54.2752,54.3132,49100.0
2011-02-14 14:10:00,57.24,57.25,57.18,57.2,37200.0,54.3037,54.3132,54.2467,54.2657,37200.0
2011-02-14 14:20:00,57.2,57.22,57.19,57.2,49000.0,54.2657,54.2847,54.2562,54.2657,49000.0
2011-02-14 14:30:00,57.2,57.2,57.19,57.2,27700.0,54.2657,54.2657,54.2562,54.2657,27700.0
2011-02-14 14:40:00,57.2,57.25,57.19,57.21,49800.0,54.2657,54.3132,54.2562,54.2752,49800.0
2011-02-14 14:50:00,57.2,57.25,57.19,57.21,54200.0,54.2657,54.3132,54.2562,54.2752,54200.0
2011-02-14 15:00:00,57.22,57.25,57.18,57.21,55300.0,54.2847,54.3132,54.2467,54.2752,55300.0
2011-02-14 15:10:00,57.19,57.23,57.19,57.19,63600.0,54.2562,54.2942,54.2562,54.2562,63600.0
2011-02-14 15:20:00,57.2,57.21,57.14,57.16,79700.0,54.2657,54.2752,54.2088,54.2278,79700.0
2011-02-14 15:30:00,57.16,57.17,57.08,57.09,127200.0,54.2278,54.2373,54.1519,54.1614,127200.0
2011-02-14 15:40:00,57.08,57.19,57.07,57.12,178100.0,54.1519,54.2562,54.1424,54.1898,178100.0
2011-02-14 15:50:00,57.11,57.19,57.07,57.14,238200.0,54.1803,54.2562,54.1424,54.2088,238200.0
2011-02-15 09:30:00,57.17,57.23,56.69,56.74,52700.0,54.2373,54.2942,53.7819,53.8293,52700.0
2011-02-15 09:40:00,56.73,56.9,56.68,56.89,36400.0,53.8198,53.9811,53.7724,53.9716,36400.0
2011-02-15 09:50:00,56.89,56.89,56.84,56.85,23100.0,53.9716,53.9716,53.9242,53.9337,23100.0
2011-02-15 10:00:00,56.84,56.92,56.75,56.75,57500.0,53.9242,54.0001,53.8388,53.8388,57500.0
2011-02-15 10:10:00,56.75,56.76,56.68,56.69,110800.0,53.8388,53.8483,53.7724,53.7819,110800.0
2011-02-15 10:20:00,56.68,56.7,56.58,56.59,53500.0,53.7724,53.7914,53.6775,53.687,53500.0
2011-02-15 10:30:00,56.58,56.65,56.55,56.62,35500.0,53.6775,53.7439,53.6491,53.7155,35500.0
2011-02-15 10:40:00,56.61,56.64,56.59,56.6,27000.0,53.706,53.7344,53.687,53.6965,27000.0
2011-02-15 10:50:00,56.59,56.6,56.48,56.49,29500.0,53.687,53.6965,53.5827,53.5921,29500.0
2011-02-15 11:00:00,56.5,56.62,56.5,56.61,42700.0,53.6016,53.7155,53.6016,53.706,42700.0
2011-02-15 11:10:00,56.62,56.62,56.58,56.62,49300.0,53.7155,53.7155,53.6775,53.7155,49300.0
2011-02-15 11:20:00,56.62,56.63,56.6,56.63,34000.0,53.7155,53.725,53.6965,53.725,34000.0
2011-02-15 11:30:00,56.62,56.65,56.56,56.57,37400.0,53.7155,53.7439,53.6585,53.668,37400.0
2011-02-15 11:40:00,56.58,56.58,56.41,56.44,40200.0,53.6775,53.6775,53.5162,53.5447,40200.0
2011-02-15 11:50:00,56.45,56.48,56.43,56.47,28900.0,53.5542,53.5827,53.5352,53.5732,28900.0
2011-02-15 12:00:00,56.47,56.48,56.4,56.41,41300.0,53.5732,53.5827,53.5068,53.5162,41300.0
2011-02-15 12:10:00,56.42,56.47,56.39,56.46,27300.0,53.5257,53.5732,53.4973,53.5637,27300.0
2011-02-15 12:20:00,56.47,56.53,56.46,56.52,22800.0,53.5732,53.6301,53.5637,53.6206,22800.0
2011-02-15 12:30:00,56.53,56.6,56.52,56.6,30900.0,53.6301,53.6965,53.6206,53.6965,30900.0
2011-02-15 12:40:00,56.6,56.62,56.58,56.62,27600.0,53.6965,53.7155,53.6775,53.7155,27600.0
2011-02-15 12:50:00,56.61,56.62,56.54,56.59,38000.0,53.706,53.7155,53.6396,53.687,38000.0
2011-02-15 13:00:00,56.58,56.58,56.5,56.52,26800.0,53.6775,53.6775,53.6016,53.6206,26800.0
2011-02-15 13:10:00,56.51,56.57,56.51,56.55,21600.0,53.6111,53.668,53.6111,53.6491,21600.0
2011-02-15 13:20:00,56.56,56.56,56.52,56.53,19700.0,53.6585,53.6585,53.6206,53.6301,19700.0
2011-02-15 13:30:00,56.54,56.55,56.53,56.55,19600.0,53.6396,53.6491,53.6301,53.6491,19600.0
2011-02-15 13:40:00,56.55,56.55,56.54,56.54,24200.0,53.6491,53.6491,53.6396,53.6396,24200.0
2011-02-15 13:50:00,56.54,56.6,56.54,56.6,34500.0,53.6396,53.6965,53.6396,53.6965,34500.0
2011-02-15 14:00:00,56.6,56.6,56.52,56.54,35300.0,53.6965,53.6965,53.6206,53.6396,35300.0
2011-02-15 14:10:00,56.55,56.56,56.5,56.55,29600.0,53.6491,53.6585,53.6016,53.6491,29600.0
2011-02-15 14:20:00,56.55,56.55,56.48,56.5,43000.0,53.6491,53.6491,53.5827,53.6016,43000.0
2011-02-15 14:30:00,56.51,56.53,56.5,56.51,24700.0,53.6111,53.6301,53.6016,53.6111,24700.0
2011-02-15 14:40:00,56.51,56.57,56.51,56.57,29100.0,53.6111,53.668,53.6111,53.668,29100.0
2011-02-15 14:50:00,56.57,56.6,56.56,56.59,21000.0,53.668,53.6965,53.6585,53.687,21000.0
2011-02-15 15:00:00,56.59,56.6,56.55,56.56,33100.0,53.687,53.6965,53.6491,53.6585,33100.0
2011-02-15 15:10:00,56.57,56.61,56.56,56.6,28600.0,53.668,53.706,53.6585,53.6965,28600.0
2011-02-15 15:20:00,56.6,56.6,56.57,56.58,53800.0,53.6965,53.6965,53.668,53.6775,53800.0
2011-02-15 15:30:00,56.58,56.63,56.57,56.6,70400.0,53.6775,53.725,53.668,53.6965,70400.0
2011-02-15 15:40:00,56.6,56.62,56.55,56.58,132900.0,53.6965,53.7155,53.6491,53.6775,132900.0
2011-02-15 15:50:00,56.58,56.64,56.52,56.6,184800.0,53.6775,53.7344,53.6206,53.6965,184800.0
2011-02-16 09:30:00,56.69,56.82,56.51,56.79,99700.0,53.7819,53.9052,53.6111,53.8767,99700.0
2011-02-16 09:40:00,56.79,57.09,56.78,57.09,88900.0,53.8767,54.1614,53.8673,54.1614,88900.0
2011-02-16 09:50:00,57.09,57.38,57.07,57.3,71300.0,54.1614,54.4365,54.1424,54.3606,71300.0
2011-02-16 10:00:00,57.29,57.31,57.01,57.1,58100.0,54.3511,54.3701,54.0855,54.1708,58100.0
2011-02-16 10:10:00,57.11,57.34,57.11,57.25,23000.0,54.1803,54.3985,54.1803,54.3132,23000.0
2011-02-16 10:20:00,57.27,57.47,57.27,57.46,37600.0,54.3321,54.5219,54.3321,54.5124,37600.0
2011-02-16 10:30:00,57.46,57.66,57.46,57.65,105800.0,54.5124,54.7021,54.5124,54.6926,105800.0
2011-02-16 10:40:00,57.65,57.66,57.53,57.59,77600.0,54.6926,54.7021,54.5788,54.6357,77600.0
2011-02-16 10:50:00,57.59,57.64,57.58,57.64,30800.0,54.6357,54.6831,54.6262,54.6831,30800.0
2011-02-16 11:00:00,57.63,57.63,57.44,57.5,43300.0,54.6737,54.6737,54.4934,54.5503,43300.0
2011-02-16 11:10:00,57.5,57.61,57.5,57.55,31400.0,54.5503,54.6547,54.5503,54.5978,31400.0
2011-02-16 11:20:00,57.56,57.65,57.53,57.53,53200.0,54.6072,54.6926,54.5788,54.5788,53200.0
2011-02-16 11:30:00,57.51,57.51,57.39,57.45,36300.0,54.5598,54.5598,54.446,54.5029,36300.0
2011-02-16 11:40:00,57.44,57.51,57.43,57.45,22000.0,54.4934,54.5598,54.4839,54.5029,22000.0
2011-02-16 11:50:00,57.44,57.46,57.35,57.41,19300.0,54.4934,54.5124,54.408,54.4649,19300.0
2011-02-16 12:00:00,57.43,57.44,57.24,57.27,71300.0,54.4839,54.4934,54.3037,54.3321,71300.0
2011-02-16 12:10:00,57.26,57.3,57.09,57.09,76900.0,54.3226,54.3606,54.1614,54.1614,76900.0
2011-02-16 12:20:00,57.1,57.21,57.1,57.16,16400.0,54.1708,54.2752,54.1708,54.2278,16400.0
2011-02-16 12:30:00,57.17,57.19,57.13,57.15,17600.0,54.2373,54.2562,54.1993,54.2183,17600.0
2011-02-16 12:40:00,57.15,57.25,57.11,57.25,50200.0,54.2183,54.3132,54.1803,54.3132,50200.0
2011-02-16 12:50:00,57.24,57.24,57.19,57.21,15500.0,54.3037,54.3037,54.2562,54.2752,15500.0
2011-02-16 13:00:00,57.21,57.26,57.16,57.26,20600.0,54.2752,54.3226,54.2278,54.3226,20600.0
2011-02-16 13:10:00,57.26,57.3,57.23,57.23,15000.0,54.3226,54.3606,54.2942,54.2942,15000.0
2011-02-16 13:20:00,57.23,57.23,57.15,57.15,16400.0,54.2942,54.2942,54.2183,54.2183,16400.0
2011-02-16 13:30:00,57.16,57.17,57.04,57.06,28100.0,54.2278,54.2373,54.1139,54.1329,28100.0
2011-02-16 13:40:00,57.06,57.09,57.05,57.07,19900.0,54.1329,54.1614,54.1234,54.1424,19900.0
2011-02-16 13:50:00,57.07,57.14,57.04,57.14,29800.0,54.1424,54.2088,54.1139,54.2088,29800.0
2011-02-16 14:00:00,57.15,57.18,57.05,57.05,33000.0,54.2183,54.2467,54.1234,54.1234,33000.0
2011-02-16 14:10:00,57.05,57.11,57.03,57.06,18500.0,54.1234,54.1803,54.1044,54.1329,18500.0
2011-02-16 14:20:00,57.04,57.1,57.03,57.06,24600.0,54.1139,54.1708,54.1044,54.1329,24600.0
2011-02-16 14:30:00,57.06,57.13,57.06,57.11,34100.0,54.1329,54.1993,54.1329,54.1803,34100.0
2011-02-16 14:40:00,57.1,57.19,57.1,57.14,21300.0,54.1708,54.2562,54.1708,54.2088,21300.0
2011-02-16 14:50:00,57.15,57.21,57.12,57.13,13500.0,54.2183,54.2752,54.1898,54.1993,13500.0
2011-02-16 15:00:00,57.14,57.27,57.1,57.23,107200.0,54.2088,54.3321,54.1708,54.2942,107200.0
2011-02-16 15:10:00,57.22,57.22,57.15,57.15,42600.0,54.2847,54.2847,54.2183,54.2183,42600.0
2011-02-16 15:20:00,57.15,57.16,57.14,57.14,58700.0,54.2183,54.2278,54.2088,54.2088,58700.0
2011-02-16 15:30:00,57.14,57.16,57.14,57.15,34900.0,54.2088,54.2278,54.2088,54.2183,34900.0
2011-02-16 15:40:00,57.15,57.2,57.14,57.16,57000.0,54.2183,54.2657,54.2088,54.2278,57000.0
2011-02-16 15:50:00,57.15,57.18,57.15,57.15,171700.0,54.2183,54.2467,54.2183,54.2183,171700.0
2011-02-17 09:30:00,55.22,57.08,54.89,56.41,201200.0,52.3873,54.1519,52.0742,53.5162,201200.0
2011-02-17 09:40:00,56.4,56.59,56.33,56.56,52300.0,53.5068,53.687,53.4403,53.6585,52300.0
2011-02-17 09:50:00,56.56,56.81,56.47,56.71,59300.0,53.6585,53.8957,53.5732,53.8009,59300.0
2011-02-17 10:00:00,56.68,56.87,56.68,56.7,61700.0,53.7724,53.9526,53.7724,53.7914,61700.0
2011-02-17 10:10:00,56.7,56.73,56.54,56.61,54000.0,53.7914,53.8198,53.6396,53.706,54000.0
2011-02-17 10:20:00,56.62,56.76,56.61,56.71,31200.0,53.7155,53.8483,53.706,53.8009,31200.0
2011-02-17 10:30:00,56.7,56.83,56.67,56.72,43900.0,53.7914,53.9147,53.7629,53.8103,43900.0
2011-02-17 10:40:00,56.73,56.76,56.69,56.7,22100.0,53.8198,53.8483,53.7819,53.7914,22100.0
2011-02-17 10:50:00,56.72,56.76,56.62,56.65,27300.0,53.8103,53.8483,53.7155,53.7439,27300.0
2011-02-17 11:00:00,56.68,56.7,56.62,56.69,27300.0,53.7724,53.7914,53.7155,53.7819,27300.0
2011-02-17 11:10:00,56.69,56.75,56.68,56.72,33600.0,53.7819,53.8388,53.7724,53.8103,33600.0
2011-02-17 11:20:00,56.72,56.91,56.64,56.91,91100.0,53.8103,53.9906,53.7344,53.9906,91100.0
2011-02-17 11:30:00,56.9,57.0,56.87,56.96,36300.0,53.9811,54.076,53.9526,54.038,36300.0
2011-02-17 11:40:00,56.96,57.02,56.93,57.0,51200.0,54.038,54.095,54.0096,54.076,51200.0
2011-02-17 11:50:00,57.02,57.08,56.97,56.97,88900.0,54.095,54.1519,54.0475,54.0475,88900.0
2011-02-17 12:00:00,56.98,57.06,56.91,56.91,46000.0,54.057,54.1329,53.9906,53.9906,46000.0
2011-02-17 12:10:00,56.91,57.01,56.88,57.0,21600.0,53.9906,54.0855,53.9621,54.076,21600.0
2011-02-17 12:20:00,56.99,57.02,56.95,56.99,11500.0,54.0665,54.095,54.0285,54.0665,11500.0
2011-02-17 12:30:00,56.99,57.02,56.95,56.98,20500.0,54.0665,54.095,54.0285,54.057,20500.0
2011-02-17 12:40:00,56.98,57.1,56.98,57.07,30700.0,54.057,54.1708,54.057,54.1424,30700.0
2011-02-17 12:50:00,57.06,57.14,57.06,57.11,22500.0,54.1329,54.2088,54.1329,54.1803,22500.0
2011-02-17 13:00:00,57.11,57.19,57.1,57.19,37200.0,54.1803,54.2562,54.1708,54.2562,37200.0
2011-02-17 13:10:00,57.18,57.24,57.15,57.19,31000.0,54.2467,54.3037,54.2183,54.2562,31000.0
2011-02-17 13:20:00,57.19,57.21,57.13,57.16,31500.0,54.2562,54.2752,54.1993,54.2278,31500.0
2011-02-17 13:30:00,57.17,57.2,57.13,57.16,30100.0,54.2373,54.2657,54.1993,54.2278,30100.0
2011-02-17 13:40:00,57.16,57.19,57.07,57.1,42900.0,54.2278,54.2562,54.1424,54.1708,42900.0
2011-02-17 13:50:00,57.1,57.13,57.06,57.1,42500.0,54.1708,54.1993,54.1329,54.1708,42500.0
2011-02-17 14:00:00,57.09,57.16,57.09,57.16,41800.0,54.1614,54.2278,54.1614,54.2278,41800.0
2011-02-17 14:10:00,57.15,57.22,57.13,57.2,37600.0,54.2183,54.2847,54.1993,54.2657,37600.0
2011-02-17 14:20:00,57.21,57.22,57.15,57.15,61100.0,54.2752,54.2847,54.2183,54.2183,61100.0
2011-02-17 14:30:00,57.15,57.25,57.15,57.19,134200.0,54.2183,54.3132,54.2183,54.2562,134200.0
2011-02-17 14:40:00,57.19,57.27,57.15,57.16,23700.0,54.2562,54.3321,54.2183,54.2278,23700.0
2011-02-17 14:50:00,57.17,57.21,57.16,57.18,22000.0,54.2373,54.2752,54.2278,54.2467,22000.0
2011-02-17 15:00:00,57.19,57.2,57.18,57.2,51700.0,54.2562,54.2657,54.2467,54.2657,51700.0
2011-02-17 15:10:00,57.2,57.21,57.19,57.2,33600.0,54.2657,54.2752,54.2562,54.2657,33600.0
2011-02-17 15:20:00,57.21,57.31,57.2,57.3,71200.0,54.2752,54.3701,54.2657,54.3606,71200.0
2011-02-17 15:30:00,57.3,57.31,57.18,57.2,100900.0,54.3606,54.3701,54.2467,54.2657,100900.0
2011-02-17 15:40:00,57.2,57.22,57.13,57.19,167000.0,54.2657,54.2847,54.1993,54.2562,167000.0
2011-02-17 15:50:00,57.19,57.25,57.17,57.22,191400.0,54.2562,54.3132,54.2373,54.2847,191400.0
2011-02-18 09:30:00,57.68,57.68,57.37,57.54,369300.0,54.7211,54.7211,54.427,54.5883,369300.0
2011-02-18 09:40:00,57.53,57.67,57.5,57.67,36400.0,54.5788,54.7116,54.5503,54.7116,36400.0
2011-02-18 09:50:00,57.69,57.69,57.46,57.55,37000.0,54.7306,54.7306,54.5124,54.5978,37000.0
2011-02-18 10:00:00,57.55,57.55,57.36,57.37,86700.0,54.5978,54.5978,54.4175,54.427,86700.0
2011-02-18 10:10:00,57.38,57.5,57.38,57.46,31600.0,54.4365,54.5503,54.4365,54.5124,31600.0
2011-02-18 10:20:00,57.47,57.55,57.46,57.53,33500.0,54.5219,54.5978,54.5124,54.5788,33500.0
2011-02-18 10:30:00,57.55,57.86,57.55,57.86,50100.0,54.5978,54.8919,54.5978,54.8919,50100.0
2011-02-18 10:40:00,57.85,57.9,57.8,57.85,43900.0,54.8824,54.9298,54.8349,54.8824,43900.0
2011-02-18 10:50:00,57.84,57.95,57.84,57.91,54900.0,54.8729,54.9772,54.8729,54.9393,54900.0
2011-02-18 11:00:00,57.91,58.01,57.83,57.83,70900.0,54.9393,55.0342,54.8634,54.8634,70900.0
2011-02-18 11:10:00,57.83,57.84,57.7,57.7,33600.0,54.8634,54.8729,54.7401,54.7401,33600.0
2011-02-18 11:20:00,57.7,57.83,57.7,57.83,32600.0,54.7401,54.8634,54.7401,54.8634,32600.0
2011-02-18 11:30:00,57.82,57.88,57.78,57.83,29000.0,54.8539,54.9108,54.816,54.8634,29000.0
2011-02-18 11:40:00,57.81,57.83,57.78,57.8,23900.0,54.8444,54.8634,54.816,54.8349,23900.0
2011-02-18 11:50:00,57.8,57.84,57.76,57.81,168200.0,54.8349,54.8729,54.797,54.8444,168200.0
2011-02-18 12:00:00,57.81,57.85,57.77,57.8,26200.0,54.8444,54.8824,54.8065,54.8349,26200.0
2011-02-18 12:10:00,57.79,57.8,57.78,57.8,10700.0,54.8255,54.8349,54.816,54.8349,10700.0
2011-02-18 12:20:00,57.79,57.83,57.78,57.79,34400.0,54.8255,54.8634,54.816,54.8255,34400.0
2011-02-18 12:30:00,57.79,57.81,57.76,57.77,18200.0,54.8255,54.8444,54.797,54.8065,18200.0
2011-02-18 12:40:00,57.77,57.77,57.67,57.67,30100.0,54.8065,54.8065,54.7116,54.7116,30100.0
2011-02-18 12:50:00,57.67,57.72,57.67,57.72,17100.0,54.7116,54.759,54.7116,54.759,17100.0
2011-02-18 13:00:00,57.73,57.73,57.69,57.7,17100.0,54.7685,54.7685,54.7306,54.7401,17100.0
2011-02-18 13:10:00,57.7,57.72,57.65,57.66,12400.0,54.7401,54.759,54.6926,54.7021,12400.0
2011-02-18 13:20:00,57.66,57.69,57.64,57.68,11300.0,54.7021,54.7306,54.6831,54.7211,11300.0
2011-02-18 13:30:00,57.67,57.67,57.62,57.62,10400.0,54.7116,54.7116,54.6642,54.6642,10400.0
2011-02-18 13:40:00,57.62,57.62,57.58,57.59,15100.0,54.6642,54.6642,54.6262,54.6357,15100.0
2011-02-18 13:50:00,57.6,57.65,57.6,57.65,18400.0,54.6452,54.6926,54.6452,54.6926,18400.0
2011-02-18 14:00:00,57.65,57.65,57.57,57.61,15500.0,54.6926,54.6926,54.6167,54.6547,15500.0
2011-02-18 14:10:00,57.61,57.63,57.59,57.62,25000.0,54.6547,54.6737,54.6357,54.6642,25000.0
2011-02-18 14:20:00,57.63,57.64,57.57,57.61,33800.0,54.6737,54.6831,54.6167,54.6547,33800.0
2011-02-18 14:30:00,57.6,57.61,57.56,57.57,65800.0,54.6452,54.6547,54.6072,54.6167,65800.0
2011-02-18 14:40:00,57.57,57.66,57.54,57.65,80200.0,54.6167,54.7021,54.5883,54.6926,80200.0
2011-02-18 14:50:00,57.64,57.66,57.58,57.58,50000.0,54.6831,54.7021,54.6262,54.6262,50000.0
2011-02-18 15:00:00,57.58,57.59,57.54,57.54,67400.0,54.6262,54.6357,54.5883,54.5883,67400.0
2011-02-18 15:10:00,57.54,57.59,57.53,57.57,22700.0,54.5883,54.6357,54.5788,54.6167,22700.0
2011-02-18 15:20:00,57.57,57.68,57.57,57.61,80300.0,54.6167,54.7211,54.6167,54.6547,80300.0
2011-02-18 15:30:00,57.61,57.61,57.48,57.48,112800.0,54.6547,54.6547,54.5314,54.5314,112800.0
2011-02-18 15:40:00,57.49,57.68,57.48,57.64,128200.0,54.5408,54.7211,54.5314,54.6831,128200.0
2011-02-18 15:50:00,57.64,57.71,57.64,57.68,120100.0,54.6831,54.7496,54.6831,54.7211,120100.0
2011-02-22 09:30:00,57.23,57.27,56.75,56.8,88200.0,54.2942,54.3321,53.8388,53.8862,88200.0
2011-02-22 09:40:00,56.79,56.82,56.51,56.77,40700.0,53.8767,53.9052,53.6111,53.8578,40700.0
2011-02-22 09:50:00,56.78,56.9,56.68,56.9,49500.0,53.8673,53.9811,53.7724,53.9811,49500.0
2011-02-22 10:00:00,56.9,56.92,56.77,56.83,102800.0,53.9811,54.0001,53.8578,53.9147,102800.0
2011-02-22 10:10:00,56.83,56.9,56.77,56.83,68400.0,53.9147,53.9811,53.8578,53.9147,68400.0
2011-02-22 10:20:00,56.83,56.9,56.79,56.81,69000.0,53.9147,53.9811,53.8767,53.8957,69000.0
2011-02-22 10:30:00,56.82,56.82,56.67,56.68,73000.0,53.9052,53.9052,53.7629,53.7724,73000.0
2011-02-22 10:40:00,56.68,56.81,56.63,56.79,99700.0,53.7724,53.8957,53.725,53.8767,99700.0
2011-02-22 10:50:00,56.78,56.91,56.77,56.85,53500.0,53.8673,53.9906,53.8578,53.9337,53500.0
2011-02-22 11:00:00,56.85,56.86,56.66,56.66,127300.0,53.9337,53.9432,53.7534,53.7534,127300.0
2011-02-22 11:10:00,56.66,56.67,56.55,56.59,58600.0,53.7534,53.7629,53.6491,53.687,58600.0
2011-02-22 11:20:00,56.59,56.77,56.59,56.75,29000.0,53.687,53.8578,53.687,53.8388,29000.0
2011-02-22 11:30:00,56.74,56.74,56.56,56.64,39400.0,53.8293,53.8293,53.6585,53.7344,39400.0
2011-02-22 11:40:00,56.63,56.71,56.58,56.62,66600.0,53.725,53.8009,53.6775,53.7155,66600.0
2011-02-22 11:50:00,56.61,56.64,56.52,56.52,69300.0,53.706,53.7344,53.6206,53.6206,69300.0
2011-02-22 12:00:00,56.52,56.53,56.42,56.49,46000.0,53.6206,53.6301,53.5257,53.5921,46000.0
2011-02-22 12:10:00,56.5,56.68,56.42,56.67,33700.0,53.6016,53.7724,53.5257,53.7629,33700.0
2011-02-22 12:20:00,56.66,56.66,56.57,56.57,14800.0,53.7534,53.7534,53.668,53.668,14800.0
2011-02-22 12:30:00,56.58,56.66,56.52,56.52,34700.0,53.6775,53.7534,53.6206,53.6206,34700.0
2011-02-22 12:40:00,56.53,56.55,56.36,56.41,42300.0,53.6301,53.6491,53.4688,53.5162,42300.0
2011-02-22 12:50:00,56.4,56.54,56.33,56.53,44200.0,53.5068,53.6396,53.4403,53.6301,44200.0
2011-02-22 13:00:00,56.53,56.55,56.48,56.52,40600.0,53.6301,53.6491,53.5827,53.6206,40600.0
2011-02-22 13:10:00,56.52,56.57,56.47,56.56,16300.0,53.6206,53.668,53.5732,53.6585,16300.0
2011-02-22 13:20:00,56.55,56.55,56.39,56.46,41000.0,53.6491,53.6491,53.4973,53.5637,41000.0
2011-02-22 13:30:00,56.45,56.52,56.41,56.49,25300.0,53.5542,53.6206,53.5162,53.5921,25300.0
2011-02-22 13:40:00,56.5,56.53,56.36,56.38,29600.0,53.6016,53.6301,53.4688,53.4878,29600.0
2011-02-22 13:50:00,56.38,56.46,56.37,56.4,35000.0,53.4878,53.5637,53.4783,53.5068,35000.0
2011-02-22 14:00:00,56.39,56.4,56.27,56.35,43500.0,53.4973,53.5068,53.3834,53.4593,43500.0
2011-02-22 14:10:00,56.35,56.37,56.3,56.36,44600.0,53.4593,53.4783,53.4119,53.4688,44600.0
2011-02-22 14:20:00,56.34,56.42,56.28,56.41,31700.0,53.4498,53.5257,53.3929,53.5162,31700.0
2011-02-22 14:30:00,56.41,56.54,56.4,56.47,21800.0,53.5162,53.6396,53.5068,53.5732,21800.0
2011-02-22 14:40:00,56.46,56.53,56.41,56.48,36900.0,53.5637,53.6301,53.5162,53.5827,36900.0
2011-02-22 14:50:00,56.48,56.48,56.39,56.41,38700.0,53.5827,53.5827,53.4973,53.5162,38700.0
2011-02-22 15:00:00,56.41,56.45,56.31,56.32,40700.0,53.5162,53.5542,53.4214,53.4309,40700.0
2011-02-22 15:10:00,56.31,56.35,56.19,56.19,84000.0,53.4214,53.4593,53.3075,53.3075,84000.0
2011-02-22 15:20:00,56.2,56.2,56.1,56.1,63200.0,53.317,53.317,53.2221,53.2221,63200.0
2011-02-22 15:30:00,56.1,56.15,56.05,56.07,97800.0,53.2221,53.2696,53.1747,53.1937,97800.0
2011-02-22 15:40:00,56.07,56.15,56.02,56.06,131500.0,53.1937,53.2696,53.1462,53.1842,131500.0
2011-02-22 15:50:00,56.05,56.17,56.05,56.16,232800.0,53.1747,53.2886,53.1747,53.2791,232800.0
2011-02-23 09:30:00,56.02,56.2,55.85,55.92,70600.0,53.1462,53.317,52.985,53.0514,70600.0
2011-02-23 09:40:00,55.92,56.02,55.66,55.67,35600.0,53.0514,53.1462,52.8047,52.8142,35600.0
2011-02-23 09:50:00,55.66,55.81,55.62,55.66,40300.0,52.8047,52.947,52.7668,52.8047,40300.0
2011-02-23 10:00:00,55.68,55.85,55.57,55.61,48700.0,52.8237,52.985,52.7193,52.7573,48700.0
2011-02-23 10:10:00,55.61,55.61,55.39,55.44,55400.0,52.7573,52.7573,52.5486,52.596,55400.0
2011-02-23 10:20:00,55.44,55.59,55.38,55.5,36300.0,52.596,52.7383,52.5391,52.6529,36300.0
2011-02-23 10:30:00,55.5,55.6,55.42,55.54,84700.0,52.6529,52.7478,52.577,52.6909,84700.0
2011-02-23 10:40:00,55.54,55.54,55.42,55.47,59800.0,52.6909,52.6909,52.577,52.6245,59800.0
2011-02-23 10:50:00,55.48,55.57,55.44,55.46,48800.0,52.634,52.7193,52.596,52.615,48800.0
2011-02-23 11:00:00,55.46,55.58,55.42,55.53,63700.0,52.615,52.7288,52.577,52.6814,63700.0
2011-02-23 11:10:00,55.52,55.57,55.48,55.49,35900.0,52.6719,52.7193,52.634,52.6434,35900.0
2011-02-23 11:20:00,55.49,55.52,55.4,55.42,45900.0,52.6434,52.6719,52.5581,52.577,45900.0
2011-02-23 11:30:00,55.41,55.41,55.21,55.25,59800.0,52.5675,52.5675,52.3778,52.4157,59800.0
2011-02-23 11:40:00,55.25,55.4,55.21,55.34,25000.0,52.4157,52.5581,52.3778,52.5011,25000.0
2011-02-23 11:50:00,55.35,55.36,55.23,55.25,34800.0,52.5106,52.5201,52.3968,52.4157,34800.0
2011-02-23 12:00:00,55.25,55.27,55.09,55.13,61500.0,52.4157,52.4347,52.264,52.3019,61500.0
2011-02-23 12:10:00,55.14,55.16,55.09,55.1,44900.0,52.3114,52.3304,52.264,52.2734,44900.0
2011-02-23 12:20:00,55.1,55.23,55.09,55.21,38000.0,52.2734,52.3968,52.264,52.3778,38000.0
2011-02-23 12:30:00,55.22,55.27,55.18,55.22,36500.0,52.3873,52.4347,52.3493,52.3873,36500.0
2011-02-23 12:40:00,55.21,55.24,55.09,55.09,17900.0,52.3778,52.4063,52.264,52.264,17900.0
2011-02-23 12:50:00,55.09,55.11,54.98,55.04,71400.0,52.264,52.2829,52.1596,52.2165,71400.0
2011-02-23 13:00:00,55.04,55.13,55.02,55.04,23600.0,52.2165,52.3019,52.1975,52.2165,23600.0
2011-02-23 13:10:00,55.04,55.05,54.97,55.0,38200.0,52.2165,52.226,52.1501,52.1786,38200.0
2011-02-23 13:20:00,54.99,55.14,54.99,55.1,46700.0,52.1691,52.3114,52.1691,52.2734,46700.0
2011-02-23 13:30:00,55.08,55.1,54.99,55.06,27900.0,52.2545,52.2734,52.1691,52.2355,27900.0
2011-02-23 13:40:00,55.04,55.08,54.99,55.03,44000.0,52.2165,52.2545,52.1691,52.207,44000.0
2011-02-23 13:50:00,55.02,55.18,55.02,55.14,30400.0,52.1975,52.3493,52.1975,52.3114,30400.0
2011-02-23 14:00:00,55.12,55.24,55.11,55.18,33200.0,52.2924,52.4063,52.2829,52.3493,33200.0
2011-02-23 14:10:00,55.18,55.21,55.11,55.21,41200.0,52.3493,52.3778,52.2829,52.3778,41200.0
2011-02-23 14:20:00,55.22,55.28,55.14,55.17,28000.0,52.3873,52.4442,52.3114,52.3399,28000.0
2011-02-23 14:30:00,55.17,55.27,55.1,55.1,52900.0,52.3399,52.4347,52.2734,52.2734,52900.0
2011-02-23 14:40:00,55.1,55.11,54.99,55.03,39200.0,52.2734,52.2829,52.1691,52.207,39200.0
2011-02-23 14:50:00,55.02,55.11,54.99,55.09,31300.0,52.1975,52.2829,52.1691,52.264,31300.0
2011-02-23 15:00:00,55.1,55.2,55.1,55.16,49900.0,52.2734,52.3683,52.2734,52.3304,49900.0
2011-02-23 15:10:00,55.16,55.23,55.06,55.14,52900.0,52.3304,52.3968,52.2355,52.3114,52900.0
2011-02-23 15:20:00,55.13,55.27,55.12,55.13,51400.0,52.3019,52.4347,52.2924,52.3019,51400.0
2011-02-23 15:30:00,55.13,55.18,55.05,55.18,90200.0,52.3019,52.3493,52.226,52.3493,90200.0
2011-02-23 15:40:00,55.18,55.2,55.04,55.1,106600.0,52.3493,52.3683,52.2165,52.2734,106600.0
2011-02-23 15:50:00,55.09,55.1,54.94,54.99,268100.0,52.264,52.2734,52.1217,52.1691,268100.0
2011-02-24 09:30:00,54.43,54.86,54.41,54.73,133200.0,51.6378,52.0458,51.6188,51.9224,133200.0
2011-02-24 09:40:00,54.71,55.2,54.68,55.09,126900.0,51.9035,52.3683,51.875,52.264,126900.0
2011-02-24 09:50:00,55.09,55.54,55.09,55.53,97700.0,52.264,52.6909,52.264,52.6814,97700.0
2011-02-24 10:00:00,55.5,55.7,55.28,55.7,102700.0,52.6529,52.8427,52.4442,52.8427,102700.0
2011-02-24 10:10:00,55.69,55.7,55.54,55.63,39300.0,52.8332,52.8427,52.6909,52.7763,39300.0
2011-02-24 10:20:00,55.64,55.8,55.58,55.7,64700.0,52.7857,52.9375,52.7288,52.8427,64700.0
2011-02-24 10:30:00,55.72,55.72,55.54,55.54,79300.0,52.8616,52.8616,52.6909,52.6909,79300.0
2011-02-24 10:40:00,55.51,55.55,55.37,55.38,106600.0,52.6624,52.7004,52.5296,52.5391,106600.0
2011-02-24 10:50:00,55.38,55.53,55.33,55.4,103300.0,52.5391,52.6814,52.4916,52.5581,103300.0
2011-02-24 11:00:00,55.39,55.48,55.3,55.37,107100.0,52.5486,52.634,52.4632,52.5296,107100.0
2011-02-24 11:10:00,55.38,55.38,55.21,55.31,73400.0,52.5391,52.5391,52.3778,52.4727,73400.0
2011-02-24 11:20:00,55.3,55.36,55.19,55.31,66600.0,52.4632,52.5201,52.3588,52.4727,66600.0
2011-02-24 11:30:00,55.31,55.39,55.29,55.31,22900.0,52.4727,52.5486,52.4537,52.4727,22900.0
2011-02-24 11:40:00,55.31,55.34,55.19,55.26,36300.0,52.4727,52.5011,52.3588,52.4252,36300.0
2011-02-24 11:50:00,55.26,55.34,55.22,55.3,60600.0,52.4252,52.5011,52.3873,52.4632,60600.0
2011-02-24 12:00:00,55.29,55.33,55.13,55.17,42900.0,52.4537,52.4916,52.3019,52.3399,42900.0
2011-02-24 12:10:00,55.17,55.35,55.17,55.35,27400.0,52.3399,52.5106,52.3399,52.5106,27400.0
2011-02-24 12:20:00,55.36,55.36,55.24,55.26,33000.0,52.5201,52.5201,52.4063,52.4252,33000.0
2011-02-24 12:30:00,55.26,55.29,55.22,55.29,32800.0,52.4252,52.4537,52.3873,52.4537,32800.0
2011-02-24 12:40:00,55.3,55.34,55.2,55.23,34100.0,52.4632,52.5011,52.3683,52.3968,34100.0
2011-02-24 12:50:00,55.24,55.31,55.21,55.25,35700.0,52.4063,52.4727,52.3778,52.4157,35700.0
2011-02-24 13:00:00,55.25,55.28,55.18,55.19,32800.0,52.4157,52.4442,52.3493,52.3588,32800.0
2011-02-24 13:10:00,55.19,55.25,55.13,55.21,39800.0,52.3588,52.4157,52.3019,52.3778,39800.0
2011-02-24 13:20:00,55.21,55.22,55.09,55.19,56300.0,52.3778,52.3873,52.264,52.3588,56300.0
2011-02-24 13:30:00,55.19,55.25,55.16,55.2,60300.0,52.3588,52.4157,52.3304,52.3683,60300.0
2011-02-24 13:40:00,55.19,55.21,54.96,55.0,97800.0,52.3588,52.3778,52.1406,52.1786,97800.0
2011-02-24 13:50:00,55.01,55.1,54.93,54.98,46600.0,52.1881,52.2734,52.1122,52.1596,46600.0
2011-02-24 14:00:00,54.97,55.07,54.96,55.07,37500.0,52.1501,52.245,52.1406,52.245,37500.0
2011-02-24 14:10:00,55.09,55.21,55.05,55.21,80800.0,52.264,52.3778,52.226,52.3778,80800.0
2011-02-24 14:20:00,55.22,55.3,55.1,55.17,73300.0,52.3873,52.4632,52.2734,52.3399,73300.0
2011-02-24 14:30:00,55.18,55.22,55.1,55.17,65000.0,52.3493,52.3873,52.2734,52.3399,65000.0
2011-02-24 14:40:00,55.18,55.21,55.03,55.06,114500.0,52.3493,52.3778,52.207,52.2355,114500.0
2011-02-24 14:50:00,55.06,55.13,54.96,55.13,59500.0,52.2355,52.3019,52.1406,52.3019,59500.0
2011-02-24 15:00:00,55.12,55.24,55.07,55.24,65900.0,52.2924,52.4063,52.245,52.4063,65900.0
2011-02-24 15:10:00,55.23,55.25,55.16,55.2,79600.0,52.3968,52.4157,52.3304,52.3683,79600.0
2011-02-24 15:20:00,55.19,55.28,55.17,55.24,104300.0,52.3588,52.4442,52.3399,52.4063,104300.0
2011-02-24 15:30:00,55.25,55.39,55.25,55.3,77200.0,52.4157,52.5486,52.4157,52.4632,77200.0
2011-02-24 15:40:00,55.31,55.35,55.27,55.28,117800.0,52.4727,52.5106,52.4347,52.4442,117800.0
2011-02-24 15:50:00,55.28,55.33,55.23,55.3,175900.0,52.4442,52.4916,52.3968,52.4632,175900.0
2011-02-25 09:30:00,55.44,55.71,55.34,55.41,72600.0,52.596,52.8522,52.5011,52.5675,72600.0
2011-02-25 09:40:00,55.45,55.49,55.3,55.4,36300.0,52.6055,52.6434,52.4632,52.5581,36300.0
2011-02-25 09:50:00,55.4,55.5,55.33,55.33,37800.0,52.5581,52.6529,52.4916,52.4916,37800.0
2011-02-25 10:00:00,55.36,55.52,55.34,55.45,57200.0,52.5201,52.6719,52.5011,52.6055,57200.0
2011-02-25 10:10:00,55.44,55.47,55.33,55.33,42200.0,52.596,52.6245,52.4916,52.4916,42200.0
2011-02-25 10:20:00,55.33,55.47,55.3,55.41,34600.0,52.4916,52.6245,52.4632,52.5675,34600.0
2011-02-25 10:30:00,55.42,55.46,55.33,55.44,43800.0,52.577,52.615,52.4916,52.596,43800.0
2011-02-25 10:40:00,55.44,55.44,55.35,55.35,56000.0,52.596,52.596,52.5106,52.5106,56000.0
2011-02-25 10:50:00,55.36,55.36,55.24,55.27,67000.0,52.5201,52.5201,52.4063,52.4347,67000.0
2011-02-25 11:00:00,55.27,55.31,55.18,55.3,109400.0,52.4347,52.4727,52.3493,52.4632,109400.0
2011-02-25 11:10:00,55.29,55.38,55.29,55.37,63700.0,52.4537,52.5391,52.4537,52.5296,63700.0
2011-02-25 11:20:00,55.36,55.46,55.34,55.41,206200.0,52.5201,52.615,52.5011,52.5675,206200.0
2011-02-25 11:30:00,55.41,55.47,55.38,55.39,58600.0,52.5675,52.6245,52.5391,52.5486,58600.0
2011-02-25 11:40:00,55.39,55.39,55.28,55.36,41400.0,52.5486,52.5486,52.4442,52.5201,41400.0
2011-02-25 11:50:00,55.35,55.43,55.32,55.36,39200.0,52.5106,52.5865,52.4822,52.5201,39200.0
2011-02-25 12:00:00,55.35,55.47,55.33,55.45,34800.0,52.5106,52.6245,52.4916,52.6055,34800.0
2011-02-25 12:10:00,55.48,55.55,55.46,55.55,32600.0,52.634,52.7004,52.615,52.7004,32600.0
2011-02-25 12:20:00,55.55,55.67,55.54,55.62,30200.0,52.7004,52.8142,52.6909,52.7668,30200.0
2011-02-25 12:30:00,55.63,55.69,55.58,55.65,37000.0,52.7763,52.8332,52.7288,52.7952,37000.0
2011-02-25 12:40:00,55.64,55.71,55.58,55.67,17400.0,52.7857,52.8522,52.7288,52.8142,17400.0
2011-02-25 12:50:00,55.67,55.69,55.63,55.65,13500.0,52.8142,52.8332,52.7763,52.7952,13500.0
2011-02-25 13:00:00,55.65,55.72,55.63,55.72,16600.0,52.7952,52.8616,52.7763,52.8616,16600.0
2011-02-25 13:10:00,55.72,55.76,55.66,55.74,20700.0,52.8616,52.8996,52.8047,52.8806,20700.0
2011-02-25 13:20:00,55.73,55.76,55.69,55.7,18900.0,52.8711,52.8996,52.8332,52.8427,18900.0
2011-02-25 13:30:00,55.69,55.73,55.65,55.72,29100.0,52.8332,52.8711,52.7952,52.8616,29100.0
2011-02-25 13:40:00,55.71,55.77,55.65,55.65,22300.0,52.8522,52.9091,52.7952,52.7952,22300.0
2011-02-25 13:50:00,55.67,55.75,55.67,55.73,31000.0,52.8142,52.8901,52.8142,52.8711,31000.0
2011-02-25 14:00:00,55.73,55.75,55.65,55.73,49300.0,52.8711,52.8901,52.7952,52.8711,49300.0
2011-02-25 14:10:00,55.72,55.8,55.69,55.71,51100.0,52.8616,52.9375,52.8332,52.8522,51100.0
2011-02-25 14:20:00,55.71,55.77,55.66,55.68,40800.0,52.8522,52.9091,52.8047,52.8237,40800.0
2011-02-25 14:30:00,55.68,55.78,55.68,55.69,34200.0,52.8237,52.9186,52.8237,52.8332,34200.0
2011-02-25 14:40:00,55.69,55.72,55.65,55.66,66800.0,52.8332,52.8616,52.7952,52.8047,66800.0
2011-02-25 14:50:00,55.67,55.68,55.6,55.65,48300.0,52.8142,52.8237,52.7478,52.7952,48300.0
2011-02-25 15:00:00,55.65,55.67,55.59,55.67,32200.0,52.7952,52.8142,52.7383,52.8142,32200.0
2011-02-25 15:10:00,55.66,55.71,55.62,55.63,31000.0,52.8047,52.8522,52.7668,52.7763,31000.0
2011-02-25 15:20:00,55.64,55.71,55.63,55.7,36500.0,52.7857,52.8522,52.7763,52.8427,36500.0
2011-02-25 15:30:00,55.7,55.71,55.64,55.69,43200.0,52.8427,52.8522,52.7857,52.8332,43200.0
2011-02-25 15:40:00,55.7,55.7,55.61,55.63,88600.0,52.8427,52.8427,52.7573,52.7763,88600.0
2011-02-25 15:50:00,55.63,55.64,55.54,55.59,197800.0,52.7763,52.7857,52.6909,52.7383,197800.0
2011-02-28 09:30:00,55.51,55.77,55.39,55.77,92500.0,52.6624,52.9091,52.5486,52.9091,92500.0
2011-02-28 09:40:00,55.78,55.89,55.73,55.79,66600.0,52.9186,53.0229,52.8711,52.928,66600.0
2011-02-28 09:50:00,55.78,55.95,55.76,55.89,137200.0,52.9186,53.0798,52.8996,53.0229,137200.0
2011-02-28 10:00:00,55.91,56.01,55.74,55.75,147500.0,53.0419,53.1368,52.8806,52.8901,147500.0
2011-02-28 10:10:00,55.74,55.85,55.72,55.82,113400.0,52.8806,52.985,52.8616,52.9565,113400.0
2011-02-28 10:20:00,55.82,55.88,55.78,55.8,53900.0,52.9565,53.0134,52.9186,52.9375,53900.0
2011-02-28 10:30:00,55.8,55.9,55.77,55.78,81800.0,52.9375,53.0324,52.9091,52.9186,81800.0
2011-02-28 10:40:00,55.78,55.79,55.66,55.78,64400.0,52.9186,52.928,52.8047,52.9186,64400.0
2011-02-28 10:50:00,55.78,55.86,55.7,55.86,37300.0,52.9186,52.9945,52.8427,52.9945,37300.0
2011-02-28 11:00:00,55.88,55.96,55.86,55.9,39700.0,53.0134,53.0893,52.9945,53.0324,39700.0
2011-02-28 11:10:00,55.89,55.95,55.81,55.86,77200.0,53.0229,53.0798,52.947,52.9945,77200.0
2011-02-28 11:20:00,55.86,55.89,55.8,55.8,72100.0,52.9945,53.0229,52.9375,52.9375,72100.0
2011-02-28 11:30:00,55.79,55.79,55.61,55.63,93700.0,52.928,52.928,52.7573,52.7763,93700.0
2011-02-28 11:40:00,55.63,55.67,55.56,55.58,73700.0,52.7763,52.8142,52.7098,52.7288,73700.0
2011-02-28 11:50:00,55.59,55.73,55.58,55.68,92600.0,52.7383,52.8711,52.7288,52.8237,92600.0
2011-02-28 12:00:00,55.7,55.73,55.67,55.69,45300.0,52.8427,52.8711,52.8142,52.8332,45300.0
2011-02-28 12:10:00,55.7,55.72,55.68,55.69,39800.0,52.8427,52.8616,52.8237,52.8332,39800.0
2011-02-28 12:20:00,55.7,55.75,55.69,55.75,19600.0,52.8427,52.8901,52.8332,52.8901,19600.0
2011-02-28 12:30:00,55.75,55.83,55.75,55.8,27300.0,52.8901,52.966,52.8901,52.9375,27300.0
2011-02-28 12:40:00,55.79,55.79,55.69,55.7,68700.0,52.928,52.928,52.8332,52.8427,68700.0
2011-02-28 12:50:00,55.7,55.73,55.65,55.7,51800.0,52.8427,52.8711,52.7952,52.8427,51800.0
2011-02-28 13:00:00,55.7,55.75,55.67,55.75,62500.0,52.8427,52.8901,52.8142,52.8901,62500.0
2011-02-28 13:10:00,55.74,55.74,55.68,55.69,28300.0,52.8806,52.8806,52.8237,52.8332,28300.0
2011-02-28 13:20:00,55.69,55.7,55.65,55.68,69100.0,52.8332,52.8427,52.7952,52.8237,69100.0
2011-02-28 13:30:00,55.67,55.72,55.64,55.69,39600.0,52.8142,52.8616,52.7857,52.8332,39600.0
2011-02-28 13:40:00,55.68,55.71,55.65,55.69,33400.0,52.8237,52.8522,52.7952,52.8332,33400.0
2011-02-28 13:50:00,55.7,55.71,55.61,55.62,45600.0,52.8427,52.8522,52.7573,52.7668,45600.0
2011-02-28 14:00:00,55.62,55.69,55.6,55.63,79500.0,52.7668,52.8332,52.7478,52.7763,79500.0
2011-02-28 14:10:00,55.64,55.71,55.63,55.69,42900.0,52.7857,52.8522,52.7763,52.8332,42900.0
2011-02-28 14:20:00,55.69,55.74,55.65,55.66,56900.0,52.8332,52.8806,52.7952,52.8047,56900.0
2011-02-28 14:30:00,55.67,55.68,55.59,55.6,97200.0,52.8142,52.8237,52.7383,52.7478,97200.0
2011-02-28 14:40:00,55.58,55.65,55.56,55.57,75200.0,52.7288,52.7952,52.7098,52.7193,75200.0
2011-02-28 14:50:00,55.57,55.64,55.52,55.63,59000.0,52.7193,52.7857,52.6719,52.7763,59000.0
2011-02-28 15:00:00,55.62,55.68,55.61,55.66,54900.0,52.7668,52.8237,52.7573,52.8047,54900.0
2011-02-28 15:10:00,55.65,55.7,55.64,55.68,56200.0,52.7952,52.8427,52.7857,52.8237,56200.0
2011-02-28 15:20:00,55.68,55.74,55.66,55.74,44800.0,52.8237,52.8806,52.8047,52.8806,44800.0
2011-02-28 15:30:00,55.73,55.83,55.73,55.77,82100.0,52.8711,52.966,52.8711,52.9091,82100.0
2011-02-28 15:40:00,55.77,55.82,55.73,55.75,147300.0,52.9091,52.9565,52.8711,52.8901,147300.0
2011-02-28 15:50:00,55.75,55.84,55.74,55.83,236300.0,52.8901,52.9755,52.8806,52.966,236300.0
2011-03-01 09:30:00,56.29,56.75,56.12,56.31,293400.0,53.4024,53.8388,53.2411,53.4214,293400.0
2011-03-01 09:40:00,56.32,56.43,56.01,56.39,165600.0,53.4309,53.5352,53.1368,53.4973,165600.0
2011-03-01 09:50:00,56.38,56.44,56.17,56.33,143000.0,53.4878,53.5447,53.2886,53.4403,143000.0
2011-03-01 10:00:00,56.36,56.4,56.16,56.23,169900.0,53.4688,53.5068,53.2791,53.3455,169900.0
2011-03-01 10:10:00,56.24,56.27,56.08,56.16,101800.0,53.355,53.3834,53.2032,53.2791,101800.0
2011-03-01 10:20:00,56.17,56.36,56.16,56.19,134900.0,53.2886,53.4688,53.2791,53.3075,134900.0
2011-03-01 10:30:00,56.16,56.24,56.04,56.21,113200.0,53.2791,53.355,53.1652,53.3265,113200.0
2011-03-01 10:40:00,56.22,56.35,56.22,56.29,121700.0,53.336,53.4593,53.336,53.4024,121700.0
2011-03-01 10:50:00,56.3,56.45,56.29,56.41,72100.0,53.4119,53.5542,53.4024,53.5162,72100.0
2011-03-01 11:00:00,56.43,56.51,56.41,56.46,128200.0,53.5352,53.6111,53.5162,53.5637,128200.0
2011-03-01 11:10:00,56.46,56.48,56.28,56.35,142200.0,53.5637,53.5827,53.3929,53.4593,142200.0
2011-03-01 11:20:00,56.34,56.35,56.25,56.25,59200.0,53.4498,53.4593,53.3645,53.3645,59200.0
2011-03-01 11:30:00,56.25,56.34,56.23,56.31,145500.0,53.3645,53.4498,53.3455,53.4214,145500.0
2011-03-01 11:40:00,56.33,56.34,56.27,56.29,53500.0,53.4403,53.4498,53.3834,53.4024,53500.0
2011-03-01 11:50:00,56.29,56.29,56.17,56.23,62800.0,53.4024,53.4024,53.2886,53.3455,62800.0
2011-03-01 12:00:00,56.23,56.24,56.08,56.1,64100.0,53.3455,53.355,53.2032,53.2221,64100.0
2011-03-01 12:10:00,56.1,56.15,55.91,55.92,69100.0,53.2221,53.2696,53.0419,53.0514,69100.0
2011-03-01 12:20:00,55.93,55.95,55.77,55.92,84600.0,53.0609,53.0798,52.9091,53.0514,84600.0
2011-03-01 12:30:00,55.92,56.04,55.9,56.01,73100.0,53.0514,53.1652,53.0324,53.1368,73100.0
2011-03-01 12:40:00,56.01,56.16,56.01,56.13,52100.0,53.1368,53.2791,53.1368,53.2506,52100.0
2011-03-01 12:50:00,56.14,56.16,56.04,56.08,39600.0,53.2601,53.2791,53.1652,53.2032,39600.0
2011-03-01 13:00:00,56.08,56.14,56.02,56.13,36200.0,53.2032,53.2601,53.1462,53.2506,36200.0
2011-03-01 13:10:00,56.13,56.19,56.11,56.17,35100.0,53.2506,53.3075,53.2316,53.2886,35100.0
2011-03-01 13:20:00,56.16,56.16,55.87,55.92,47300.0,53.2791,53.2791,53.0039,53.0514,47300.0
2011-03-01 13:30:00,55.91,55.97,55.86,55.92,53800.0,53.0419,53.0988,52.9945,53.0514,53800.0
2011-03-01 13:40:00,55.92,55.98,55.8,55.83,72000.0,53.0514,53.1083,52.9375,52.966,72000.0
2011-03-01 13:50:00,55.82,55.86,55.73,55.82,54500.0,52.9565,52.9945,52.8711,52.9565,54500.0
2011-03-01 14:00:00,55.82,55.83,55.67,55.77,66600.0,52.9565,52.966,52.8142,52.9091,66600.0
2011-03-01 14:10:00,55.76,55.8,55.67,55.8,50900.0,52.8996,52.9375,52.8142,52.9375,50900.0
2011-03-01 14:20:00,55.8,55.83,55.73,55.73,50100.0,52.9375,52.966,52.8711,52.8711,50100.0
2011-03-01 14:30:00,55.73,55.79,55.65,55.68,53100.0,52.8711,52.928,52.7952,52.8237,53100.0
2011-03-01 14:40:00,55.68,55.78,55.68,55.72,51600.0,52.8237,52.9186,52.8237,52.8616,51600.0
2011-03-01 14:50:00,55.73,55.8,55.67,55.7,102000.0,52.8711,52.9375,52.8142,52.8427,102000.0
2011-03-01 15:00:00,55.7,55.74,55.59,55.59,118700.0,52.8427,52.8806,52.7383,52.7383,118700.0
2011-03-01 15:10:00,55.59,55.73,55.56,55.73,55400.0,52.7383,52.8711,52.7098,52.8711,55400.0
2011-03-01 15:20:00,55.73,55.86,55.73,55.84,88700.0,52.8711,52.9945,52.8711,52.9755,88700.0
2011-03-01 15:30:00,55.84,55.84,55.68,55.7,96600.0,52.9755,52.9755,52.8237,52.8427,96600.0
2011-03-01 15:40:00,55.7,55.76,55.61,55.64,155400.0,52.8427,52.8996,52.7573,52.7857,155400.0
2011-03-01 15:50:00,55.64,55.7,55.6,55.61,234300.0,52.7857,52.8427,52.7478,52.7573,234300.0
2011-03-02 09:30:00,55.46,55.65,55.35,55.61,56700.0,52.615,52.7952,52.5106,52.7573,56700.0
2011-03-02 09:40:00,55.64,55.74,55.51,55.69,56900.0,52.7857,52.8806,52.6624,52.8332,56900.0
2011-03-02 09:50:00,55.72,55.96,55.67,55.96,33900.0,52.8616,53.0893,52.8142,53.0893,33900.0
2011-03-02 10:00:00,55.93,55.93,55.58,55.82,89900.0,53.0609,53.0609,52.7288,52.9565,89900.0
2011-03-02 10:10:00,55.84,56.06,55.84,56.06,36500.0,52.9755,53.1842,52.9755,53.1842,36500.0
2011-03-02 10:20:00,56.06,56.06,55.82,55.84,45700.0,53.1842,53.1842,52.9565,52.9755,45700.0
2011-03-02 10:30:00,55.85,56.16,55.83,56.14,66700.0,52.985,53.2791,52.966,53.2601,66700.0
2011-03-02 10:40:00,56.14,56.16,55.96,56.04,59700.0,53.2601,53.2791,53.0893,53.1652,59700.0
2011-03-02 10:50:00,56.05,56.06,55.92,55.97,73900.0,53.1747,53.1842,53.0514,53.0988,73900.0
2011-03-02 11:00:00,55.99,56.1,55.9,55.9,76400.0,53.1178,53.2221,53.0324,53.0324,76400.0
2011-03-02 11:10:00,55.88,55.94,55.78,55.82,70500.0,53.0134,53.0704,52.9186,52.9565,70500.0
2011-03-02 11:20:00,55.83,55.89,55.73,55.73,75800.0,52.966,53.0229,52.8711,52.8711,75800.0
2011-03-02 11:30:00,55.74,55.84,55.7,55.74,57500.0,52.8806,52.9755,52.8427,52.8806,57500.0
2011-03-02 11:40:00,55.74,55.82,55.67,55.67,70000.0,52.8806,52.9565,52.8142,52.8142,70000.0
2011-03-02 11:50:00,55.71,55.83,55.57,55.6,46100.0,52.8522,52.966,52.7193,52.7478,46100.0
2011-03-02 12:00:00,55.59,55.79,55.52,55.79,31100.0,52.7383,52.928,52.6719,52.928,31100.0
2011-03-02 12:10:00,55.79,55.88,55.78,55.84,25400.0,52.928,53.0134,52.9186,52.9755,25400.0
2011-03-02 12:20:00,55.85,56.01,55.85,56.01,36200.0,52.985,53.1368,52.985,53.1368,36200.0
2011-03-02 12:30:00,56.0,56.15,56.0,56.1,35200.0,53.1273,53.2696,53.1273,53.2221,35200.0
2011-03-02 12:40:00,56.1,56.21,56.1,56.21,20100.0,53.2221,53.3265,53.2221,53.3265,20100.0
2011-03-02 12:50:00,56.21,56.25,56.14,56.19,24600.0,53.3265,53.3645,53.2601,53.3075,24600.0
2011-03-02 13:00:00,56.2,56.22,56.12,56.12,32100.0,53.317,53.336,53.2411,53.2411,32100.0
2011-03-02 13:10:00,56.11,56.16,56.03,56.1,86900.0,53.2316,53.2791,53.1557,53.2221,86900.0
2011-03-02 13:20:00,56.11,56.19,56.11,56.14,42000.0,53.2316,53.3075,53.2316,53.2601,42000.0
2011-03-02 13:30:00,56.13,56.15,56.08,56.09,28400.0,53.2506,53.2696,53.2032,53.2127,28400.0
2011-03-02 13:40:00,56.1,56.13,56.04,56.12,29300.0,53.2221,53.2506,53.1652,53.2411,29300.0
2011-03-02 13:50:00,56.14,56.15,55.95,56.0,43400.0,53.2601,53.2696,53.0798,53.1273,43400.0
2011-03-02 14:00:00,56.01,56.07,55.94,56.01,59000.0,53.1368,53.1937,53.0704,53.1368,59000.0
2011-03-02 14:10:00,56.01,56.09,56.0,56.09,68900.0,53.1368,53.2127,53.1273,53.2127,68900.0
2011-03-02 14:20:00,56.09,56.14,56.0,56.05,43900.0,53.2127,53.2601,53.1273,53.1747,43900.0
2011-03-02 14:30:00,56.06,56.07,55.97,56.0,103100.0,53.1842,53.1937,53.0988,53.1273,103100.0
2011-03-02 14:40:00,56.0,56.09,55.99,56.05,124700.0,53.1273,53.2127,53.1178,53.1747,124700.0
2011-03-02 14:50:00,56.04,56.04,55.89,55.94,88700.0,53.1652,53.1652,53.0229,53.0704,88700.0
2011-03-02 15:00:00,55.94,56.02,55.93,55.99,256100.0,53.0704,53.1462,53.0609,53.1178,256100.0
2011-03-02 15:10:00,55.99,56.11,55.96,55.97,167800.0,53.1178,53.2316,53.0893,53.0988,167800.0
2011-03-02 15:20:00,55.98,56.01,55.9,55.92,47800.0,53.1083,53.1368,53.0324,53.0514,47800.0
2011-03-02 15:30:00,55.91,55.98,55.88,55.94,81300.0,53.0419,53.1083,53.0134,53.0704,81300.0
2011-03-02 15:40:00,55.94,55.96,55.88,55.96,110500.0,53.0704,53.0893,53.0134,53.0893,110500.0
2011-03-02 15:50:00,55.95,55.97,55.85,55.93,137200.0,53.0798,53.0988,52.985,53.0609,137200.0
2011-03-03 09:30:00,56.25,56.55,56.23,56.49,104200.0,53.3645,53.6491,53.3455,53.5921,104200.0
2011-03-03 09:40:00,56.5,56.71,56.5,56.69,42200.0,53.6016,53.8009,53.6016,53.7819,42200.0
2011-03-03 09:50:00,56.69,56.75,56.67,56.74,66000.0,53.7819,53.8388,53.7629,53.8293,66000.0
2011-03-03 10:00:00,56.74,56.76,56.64,56.71,120200.0,53.8293,53.8483,53.7344,53.8009,120200.0
2011-03-03 10:10:00,56.72,56.81,56.67,56.69,93600.0,53.8103,53.8957,53.7629,53.7819,93600.0
2011-03-03 10:20:00,56.7,56.87,56.68,56.8,75100.0,53.7914,53.9526,53.7724,53.8862,75100.0
2011-03-03 10:30:00,56.8,56.83,56.69,56.74,87300.0,53.8862,53.9147,53.7819,53.8293,87300.0
2011-03-03 10:40:00,56.73,56.79,56.72,56.78,114100.0,53.8198,53.8767,53.8103,53.8673,114100.0
2011-03-03 10:50:00,56.77,56.86,56.71,56.75,111900.0,53.8578,53.9432,53.8009,53.8388,111900.0
2011-03-03 11:00:00,56.75,56.9,56.74,56.86,129000.0,53.8388,53.9811,53.8293,53.9432,129000.0
2011-03-03 11:10:00,56.87,56.98,56.82,56.98,56900.0,53.9526,54.057,53.9052,54.057,56900.0
2011-03-03 11:20:00,56.98,57.08,56.98,57.05,126300.0,54.057,54.1519,54.057,54.1234,126300.0
2011-03-03 11:30:00,57.05,57.06,56.94,56.99,68700.0,54.1234,54.1329,54.0191,54.0665,68700.0
2011-03-03 11:40:00,57.0,57.03,56.98,56.99,72400.0,54.076,54.1044,54.057,54.0665,72400.0
2011-03-03 11:50:00,56.99,57.07,56.98,57.06,61700.0,54.0665,54.1424,54.057,54.1329,61700.0
2011-03-03 12:00:00,57.06,57.09,56.98,56.99,66200.0,54.1329,54.1614,54.057,54.0665,66200.0
2011-03-03 12:10:00,56.99,57.04,56.95,56.97,32000.0,54.0665,54.1139,54.0285,54.0475,32000.0
2011-03-03 12:20:00,56.97,57.09,56.96,57.06,86600.0,54.0475,54.1614,54.038,54.1329,86600.0
2011-03-03 12:30:00,57.04,57.07,56.93,56.94,37800.0,54.1139,54.1424,54.0096,54.0191,37800.0
2011-03-03 12:40:00,56.94,57.03,56.94,57.03,78300.0,54.0191,54.1044,54.0191,54.1044,78300.0
2011-03-03 12:50:00,57.02,57.02,56.93,56.96,49800.0,54.095,54.095,54.0096,54.038,49800.0
2011-03-03 13:00:00,56.96,57.02,56.95,57.0,89700.0,54.038,54.095,54.0285,54.076,89700.0
2011-03-03 13:10:00,57.0,57.02,56.97,57.01,82600.0,54.076,54.095,54.0475,54.0855,82600.0
2011-03-03 13:20:00,57.01,57.03,56.99,57.0,52900.0,54.0855,54.1044,54.0665,54.076,52900.0
2011-03-03 13:30:00,57.0,57.02,56.99,57.02,45000.0,54.076,54.095,54.0665,54.095,45000.0
2011-03-03 13:40:00,57.01,57.04,56.99,57.04,31000.0,54.0855,54.1139,54.0665,54.1139,31000.0
2011-03-03 13:50:00,57.03,57.04,57.0,57.02,30200.0,54.1044,54.1139,54.076,54.095,30200.0
2011-03-03 14:00:00,57.03,57.08,57.02,57.02,45200.0,54.1044,54.1519,54.095,54.095,45200.0
2011-03-03 14:10:00,57.03,57.19,57.03,57.14,88400.0,54.1044,54.2562,54.1044,54.2088,88400.0
2011-03-03 14:20:00,57.13,57.17,57.11,57.16,67700.0,54.1993,54.2373,54.1803,54.2278,67700.0
2011-03-03 14:30:00,57.17,57.25,57.15,57.21,71000.0,54.2373,54.3132,54.2183,54.2752,71000.0
2011-03-03 14:40:00,57.21,57.25,57.2,57.23,48400.0,54.2752,54.3132,54.2657,54.2942,48400.0
2011-03-03 14:50:00,57.24,57.26,57.23,57.25,91000.0,54.3037,54.3226,54.2942,54.3132,91000.0
2011-03-03 15:00:00,57.25,57.27,57.2,57.23,71100.0,54.3132,54.3321,54.2657,54.2942,71100.0
2011-03-03 15:10:00,57.23,57.32,57.23,57.27,46400.0,54.2942,54.3796,54.2942,54.3321,46400.0
2011-03-03 15:20:00,57.27,57.34,57.25,57.34,157100.0,54.3321,54.3985,54.3132,54.3985,157100.0
2011-03-03 15:30:00,57.35,57.38,57.31,57.36,111700.0,54.408,54.4365,54.3701,54.4175,111700.0
2011-03-03 15:40:00,57.36,57.4,57.24,57.26,187900.0,54.4175,54.4555,54.3037,54.3226,187900.0
2011-03-03 15:50:00,57.27,57.28,57.2,57.22,225200.0,54.3321,54.3416,54.2657,54.2847,225200.0
2011-03-04 09:30:00,57.17,57.4,56.99,57.29,59800.0,54.2373,54.4555,54.0665,54.3511,59800.0
2011-03-04 09:40:00,57.28,57.39,57.22,57.29,63500.0,54.3416,54.446,54.2847,54.3511,63500.0
2011-03-04 09:50:00,57.3,57.41,57.18,57.41,54400.0,54.3606,54.4649,54.2467,54.4649,54400.0
2011-03-04 10:00:00,57.42,57.47,57.17,57.18,77700.0,54.4744,54.5219,54.2373,54.2467,77700.0
2011-03-04 10:10:00,57.17,57.21,57.09,57.14,67400.0,54.2373,54.2752,54.1614,54.2088,67400.0
2011-03-04 10:20:00,57.14,57.21,57.08,57.15,53700.0,54.2088,54.2752,54.1519,54.2183,53700.0
2011-03-04 10:30:00,57.16,57.22,57.1,57.2,90500.0,54.2278,54.2847,54.1708,54.2657,90500.0
2011-03-04 10:40:00,57.2,57.25,57.08,57.15,65200.0,54.2657,54.3132,54.1519,54.2183,65200.0
2011-03-04 10:50:00,57.18,57.36,57.17,57.31,38600.0,54.2467,54.4175,54.2373,54.3701,38600.0
2011-03-04 11:00:00,57.31,57.36,57.24,57.25,71000.0,54.3701,54.4175,54.3037,54.3132,71000.0
2011-03-04 11:10:00,57.25,57.25,57.0,57.07,68600.0,54.3132,54.3132,54.076,54.1424,68600.0
2011-03-04 11:20:00,57.08,57.21,57.08,57.15,61800.0,54.1519,54.2752,54.1519,54.2183,61800.0
2011-03-04 11:30:00,57.14,57.26,57.09,57.22,78800.0,54.2088,54.3226,54.1614,54.2847,78800.0
2011-03-04 11:40:00,57.22,57.26,57.18,57.18,36100.0,54.2847,54.3226,54.2467,54.2467,36100.0
2011-03-04 11:50:00,57.19,57.22,57.03,57.08,40900.0,54.2562,54.2847,54.1044,54.1519,40900.0
2011-03-04 12:00:00,57.07,57.07,56.94,56.97,44300.0,54.1424,54.1424,54.0191,54.0475,44300.0
2011-03-04 12:10:00,56.99,56.99,56.7,56.7,74300.0,54.0665,54.0665,53.7914,53.7914,74300.0
2011-03-04 12:20:00,56.7,56.7,56.57,56.65,53100.0,53.7914,53.7914,53.668,53.7439,53100.0
2011-03-04 12:30:00,56.65,56.66,56.51,56.6,52700.0,53.7439,53.7534,53.6111,53.6965,52700.0
2011-03-04 12:40:00,56.62,56.76,56.6,56.75,56100.0,53.7155,53.8483,53.6965,53.8388,56100.0
2011-03-04 12:50:00,56.75,56.81,56.75,56.8,34900.0,53.8388,53.8957,53.8388,53.8862,34900.0
2011-03-04 13:00:00,56.81,56.88,56.74,56.74,37000.0,53.8957,53.9621,53.8293,53.8293,37000.0
2011-03-04 13:10:00,56.75,56.76,56.59,56.63,55200.0,53.8388,53.8483,53.687,53.725,55200.0
2011-03-04 13:20:00,56.63,56.65,56.57,56.57,49900.0,53.725,53.7439,53.668,53.668,49900.0
2011-03-04 13:30:00,56.58,56.66,56.55,56.66,39100.0,53.6775,53.7534,53.6491,53.7534,39100.0
2011-03-04 13:40:00,56.67,56.71,56.62,56.71,66500.0,53.7629,53.8009,53.7155,53.8009,66500.0
2011-03-04 13:50:00,56.7,56.77,56.64,56.75,46500.0,53.7914,53.8578,53.7344,53.8388,46500.0
2011-03-04 14:00:00,56.74,56.75,56.69,56.73,44100.0,53.8293,53.8388,53.7819,53.8198,44100.0
2011-03-04 14:10:00,56.73,56.82,56.72,56.78,78800.0,53.8198,53.9052,53.8103,53.8673,78800.0
2011-03-04 14:20:00,56.78,56.86,56.76,56.84,51000.0,53.8673,53.9432,53.8483,53.9242,51000.0
2011-03-04 14:30:00,56.83,56.93,56.83,56.93,48400.0,53.9147,54.0096,53.9147,54.0096,48400.0
2011-03-04 14:40:00,56.93,56.96,56.91,56.95,62500.0,54.0096,54.038,53.9906,54.0285,62500.0
2011-03-04 14:50:00,56.94,57.04,56.94,57.02,55600.0,54.0191,54.1139,54.0191,54.095,55600.0
2011-03-04 15:00:00,57.03,57.1,56.87,56.9,257700.0,54.1044,54.1708,53.9526,53.9811,257700.0
2011-03-04 15:10:00,56.89,56.94,56.88,56.9,112500.0,53.9716,54.0191,53.9621,53.9811,112500.0
2011-03-04 15:20:00,56.89,56.92,56.86,56.9,112300.0,53.9716,54.0001,53.9432,53.9811,112300.0
2011-03-04 15:30:00,56.9,57.0,56.89,57.0,147800.0,53.9811,54.076,53.9716,54.076,147800.0
2011-03-04 15:40:00,57.0,57.08,56.93,57.05,215200.0,54.076,54.1519,54.0096,54.1234,215200.0
2011-03-04 15:50:00,57.05,57.21,56.99,57.01,373000.0,54.1234,54.2752,54.0665,54.0855,373000.0
2011-03-07 09:30:00,57.08,57.3,56.95,57.24,115200.0,54.1519,54.3606,54.0285,54.3037,115200.0
2011-03-07 09:40:00,57.26,57.35,57.21,57.3,73700.0,54.3226,54.408,54.2752,54.3606,73700.0
2011-03-07 09:50:00,57.32,57.38,57.23,57.36,66400.0,54.3796,54.4365,54.2942,54.4175,66400.0
2011-03-07 10:00:00,57.37,57.44,57.25,57.3,120300.0,54.427,54.4934,54.3132,54.3606,120300.0
2011-03-07 10:10:00,57.31,57.38,57.22,57.22,73500.0,54.3701,54.4365,54.2847,54.2847,73500.0
2011-03-07 10:20:00,57.21,57.28,57.17,57.23,54400.0,54.2752,54.3416,54.2373,54.2942,54400.0
2011-03-07 10:30:00,57.23,57.26,57.08,57.13,122100.0,54.2942,54.3226,54.1519,54.1993,122100.0
2011-03-07 10:40:00,57.13,57.15,56.91,56.98,90100.0,54.1993,54.2183,53.9906,54.057,90100.0
2011-03-07 10:50:00,56.99,57.08,56.98,57.03,60600.0,54.0665,54.1519,54.057,54.1044,60600.0
2011-03-07 11:00:00,57.03,57.03,56.85,56.92,133000.0,54.1044,54.1044,53.9337,54.0001,133000.0
2011-03-07 11:10:00,56.92,56.94,56.79,56.89,114600.0,54.0001,54.0191,53.8767,53.9716,114600.0
2011-03-07 11:20:00,56.9,56.91,56.83,56.84,62900.0,53.9811,53.9906,53.9147,53.9242,62900.0
2011-03-07 11:30:00,56.84,56.85,56.72,56.76,139600.0,53.9242,53.9337,53.8103,53.8483,139600.0
2011-03-07 11:40:00,56.77,56.8,56.63,56.65,51600.0,53.8578,53.8862,53.725,53.7439,51600.0
2011-03-07 11:50:00,56.66,56.71,56.53,56.54,88600.0,53.7534,53.8009,53.6301,53.6396,88600.0
2011-03-07 12:00:00,56.54,56.54,56.46,56.52,47700.0,53.6396,53.6396,53.5637,53.6206,47700.0
2011-03-07 12:10:00,56.52,56.52,56.46,56.48,34800.0,53.6206,53.6206,53.5637,53.5827,34800.0
2011-03-07 12:20:00,56.48,56.5,56.43,56.44,38600.0,53.5827,53.6016,53.5352,53.5447,38600.0
2011-03-07 12:30:00,56.43,56.51,56.39,56.46,50700.0,53.5352,53.6111,53.4973,53.5637,50700.0
2011-03-07 12:40:00,56.46,56.49,56.35,56.36,57200.0,53.5637,53.5921,53.4593,53.4688,57200.0
2011-03-07 12:50:00,56.36,56.37,56.23,56.27,46400.0,53.4688,53.4783,53.3455,53.3834,46400.0
2011-03-07 13:00:00,56.28,56.28,56.15,56.16,41500.0,53.3929,53.3929,53.2696,53.2791,41500.0
2011-03-07 13:10:00,56.17,56.28,56.09,56.23,48800.0,53.2886,53.3929,53.2127,53.3455,48800.0
2011-03-07 13:20:00,56.23,56.34,56.2,56.28,83400.0,53.3455,53.4498,53.317,53.3929,83400.0
2011-03-07 13:30:00,56.28,56.3,56.13,56.14,74600.0,53.3929,53.4119,53.2506,53.2601,74600.0
2011-03-07 13:40:00,56.14,56.19,56.1,56.19,39200.0,53.2601,53.3075,53.2221,53.3075,39200.0
2011-03-07 13:50:00,56.2,56.2,56.06,56.16,68300.0,53.317,53.317,53.1842,53.2791,68300.0
2011-03-07 14:00:00,56.16,56.31,56.13,56.29,68000.0,53.2791,53.4214,53.2506,53.4024,68000.0
2011-03-07 14:10:00,56.29,56.4,56.18,56.39,68800.0,53.4024,53.5068,53.298,53.4973,68800.0
2011-03-07 14:20:00,56.4,56.48,56.35,56.37,80900.0,53.5068,53.5827,53.4593,53.4783,80900.0
2011-03-07 14:30:00,56.36,56.45,56.36,56.43,48600.0,53.4688,53.5542,53.4688,53.5352,48600.0
2011-03-07 14:40:00,56.44,56.44,56.37,56.43,67100.0,53.5447,53.5447,53.4783,53.5352,67100.0
2011-03-07 14:50:00,56.42,56.51,56.42,56.49,45200.0,53.5257,53.6111,53.5257,53.5921,45200.0
2011-03-07 15:00:00,56.49,56.56,56.42,56.55,62500.0,53.5921,53.6585,53.5257,53.6491,62500.0
2011-03-07 15:10:00,56.55,56.63,56.54,56.6,101100.0,53.6491,53.725,53.6396,53.6965,101100.0
2011-03-07 15:20:00,56.6,56.74,56.54,56.71,82800.0,53.6965,53.8293,53.6396,53.8009,82800.0
2011-03-07 15:30:00,56.71,56.87,56.67,56.79,157300.0,53.8009,53.9526,53.7629,53.8767,157300.0
2011-03-07 15:40:00,56.81,56.84,56.67,56.69,128600.0,53.8957,53.9242,53.7629,53.7819,128600.0
2011-03-07 15:50:00,56.7,56.7,56.58,56.62,125900.0,53.7914,53.7914,53.6775,53.7155,125900.0
2011-03-08 09:30:00,56.84,56.84,56.5,56.5,88600.0,53.9242,53.9242,53.6016,53.6016,88600.0
2011-03-08 09:40:00,56.52,56.57,56.29,56.3,51900.0,53.6206,53.668,53.4024,53.4119,51900.0
2011-03-08 09:50:00,56.3,56.6,56.3,56.57,66100.0,53.4119,53.6965,53.4119,53.668,66100.0
2011-03-08 10:00:00,56.58,56.67,56.49,56.63,86800.0,53.6775,53.7629,53.5921,53.725,86800.0
2011-03-08 10:10:00,56.64,56.82,56.55,56.76,135600.0,53.7344,53.9052,53.6491,53.8483,135600.0
2011-03-08 10:20:00,56.77,56.84,56.75,56.82,46800.0,53.8578,53.9242,53.8388,53.9052,46800.0
2011-03-08 10:30:00,56.82,56.84,56.72,56.77,63400.0,53.9052,53.9242,53.8103,53.8578,63400.0
2011-03-08 10:40:00,56.77,56.83,56.65,56.74,99300.0,53.8578,53.9147,53.7439,53.8293,99300.0
2011-03-08 10:50:00,56.74,56.83,56.69,56.74,46500.0,53.8293,53.9147,53.7819,53.8293,46500.0
2011-03-08 11:00:00,56.74,56.74,56.48,56.6,94800.0,53.8293,53.8293,53.5827,53.6965,94800.0
2011-03-08 11:10:00,56.6,56.68,56.53,56.63,66800.0,53.6965,53.7724,53.6301,53.725,66800.0
2011-03-08 11:20:00,56.64,56.74,56.59,56.67,100300.0,53.7344,53.8293,53.687,53.7629,100300.0
2011-03-08 11:30:00,56.68,56.69,56.58,56.63,85900.0,53.7724,53.7819,53.6775,53.725,85900.0
2011-03-08 11:40:00,56.63,56.78,56.59,56.78,69400.0,53.725,53.8673,53.687,53.8673,69400.0
2011-03-08 11:50:00,56.78,56.86,56.77,56.84,55500.0,53.8673,53.9432,53.8578,53.9242,55500.0
2011-03-08 12:00:00,56.84,56.87,56.8,56.85,49700.0,53.9242,53.9526,53.8862,53.9337,49700.0
2011-03-08 12:10:00,56.85,56.86,56.81,56.85,53300.0,53.9337,53.9432,53.8957,53.9337,53300.0
2011-03-08 12:20:00,56.85,56.9,56.84,56.86,44500.0,53.9337,53.9811,53.9242,53.9432,44500.0
2011-03-08 12:30:00,56.84,56.91,56.8,56.9,45100.0,53.9242,53.9906,53.8862,53.9811,45100.0
2011-03-08 12:40:00,56.9,56.91,56.78,56.79,46100.0,53.9811,53.9906,53.8673,53.8767,46100.0
2011-03-08 12:50:00,56.8,56.87,56.8,56.86,29700.0,53.8862,53.9526,53.8862,53.9432,29700.0
2011-03-08 13:00:00,56.86,56.87,56.82,56.84,26300.0,53.9432,53.9526,53.9052,53.9242,26300.0
2011-03-08 13:10:00,56.85,56.86,56.82,56.83,25200.0,53.9337,53.9432,53.9052,53.9147,25200.0
2011-03-08 13:20:00,56.84,56.87,56.83,56.86,35300.0,53.9242,53.9526,53.9147,53.9432,35300.0
2011-03-08 13:30:00,56.86,56.9,56.82,56.88,36200.0,53.9432,53.9811,53.9052,53.9621,36200.0
2011-03-08 13:40:00,56.88,56.89,56.87,56.89,22600.0,53.9621,53.9716,53.9526,53.9716,22600.0
2011-03-08 13:50:00,56.89,56.89,56.84,56.86,36800.0,53.9716,53.9716,53.9242,53.9432,36800.0
2011-03-08 14:00:00,56.86,56.87,56.73,56.8,44300.0,53.9432,53.9526,53.8198,53.8862,44300.0
2011-03-08 14:10:00,56.79,56.82,56.71,56.82,34700.0,53.8767,53.9052,53.8009,53.9052,34700.0
2011-03-08 14:20:00,56.82,56.93,56.82,56.85,39100.0,53.9052,54.0096,53.9052,53.9337,39100.0
2011-03-08 14:30:00,56.86,56.91,56.81,56.86,67200.0,53.9432,53.9906,53.8957,53.9432,67200.0
2011-03-08 14:40:00,56.87,56.98,56.82,56.94,75500.0,53.9526,54.057,53.9052,54.0191,75500.0
2011-03-08 14:50:00,56.94,56.99,56.89,56.98,53300.0,54.0191,54.0665,53.9716,54.057,53300.0
2011-03-08 15:00:00,56.98,57.0,56.9,56.93,84700.0,54.057,54.076,53.9811,54.0096,84700.0
2011-03-08 15:10:00,56.93,56.93,56.87,56.88,109600.0,54.0096,54.0096,53.9526,53.9621,109600.0
2011-03-08 15:20:00,56.88,57.0,56.87,57.0,95800.0,53.9621,54.076,53.9526,54.076,95800.0
2011-03-08 15:30:00,57.0,57.1,56.97,57.05,148400.0,54.076,54.1708,54.0475,54.1234,148400.0
2011-03-08 15:40:00,57.05,57.09,56.93,56.95,127100.0,54.1234,54.1614,54.0096,54.0285,127100.0
2011-03-08 15:50:00,56.95,56.98,56.9,56.91,155900.0,54.0285,54.057,53.9811,53.9906,155900.0
2011-03-09 09:30:00,56.71,56.73,56.13,56.13,57100.0,53.8009,53.8198,53.2506,53.2506,57100.0
2011-03-09 09:40:00,56.13,56.15,55.81,56.04,108100.0,53.2506,53.2696,52.947,53.1652,108100.0
2011-03-09 09:50:00,56.04,56.15,55.92,56.0,92200.0,53.1652,53.2696,53.0514,53.1273,92200.0
2011-03-09 10:00:00,55.99,56.14,55.91,56.02,97000.0,53.1178,53.2601,53.0419,53.1462,97000.0
2011-03-09 10:10:00,56.03,56.05,55.92,55.98,94900.0,53.1557,53.1747,53.0514,53.1083,94900.0
2011-03-09 10:20:00,55.99,56.1,55.97,56.06,145200.0,53.1178,53.2221,53.0988,53.1842,145200.0
2011-03-09 10:30:00,56.07,56.14,56.01,56.07,119100.0,53.1937,53.2601,53.1368,53.1937,119100.0
2011-03-09 10:40:00,56.07,56.08,55.91,55.99,109800.0,53.1937,53.2032,53.0419,53.1178,109800.0
2011-03-09 10:50:00,55.98,55.98,55.61,55.68,107600.0,53.1083,53.1083,52.7573,52.8237,107600.0
2011-03-09 11:00:00,55.68,55.76,55.59,55.71,97400.0,52.8237,52.8996,52.7383,52.8522,97400.0
2011-03-09 11:10:00,55.71,55.82,55.67,55.78,86400.0,52.8522,52.9565,52.8142,52.9186,86400.0
2011-03-09 11:20:00,55.79,55.82,55.72,55.75,66800.0,52.928,52.9565,52.8616,52.8901,66800.0
2011-03-09 11:30:00,55.76,55.91,55.7,55.91,76300.0,52.8996,53.0419,52.8427,53.0419,76300.0
2011-03-09 11:40:00,55.91,56.05,55.88,56.0,47900.0,53.0419,53.1747,53.0134,53.1273,47900.0
2011-03-09 11:50:00,56.0,56.19,56.0,56.11,50000.0,53.1273,53.3075,53.1273,53.2316,50000.0
2011-03-09 12:00:00,56.13,56.32,56.11,56.32,63200.0,53.2506,53.4309,53.2316,53.4309,63200.0
2011-03-09 12:10:00,56.32,56.39,56.25,56.39,44700.0,53.4309,53.4973,53.3645,53.4973,44700.0
2011-03-09 12:20:00,56.38,56.41,56.2,56.25,58300.0,53.4878,53.5162,53.317,53.3645,58300.0
2011-03-09 12:30:00,56.25,56.27,56.16,56.23,37100.0,53.3645,53.3834,53.2791,53.3455,37100.0
2011-03-09 12:40:00,56.24,56.25,56.13,56.21,50600.0,53.355,53.3645,53.2506,53.3265,50600.0
2011-03-09 12:50:00,56.22,56.23,56.13,56.14,83300.0,53.336,53.3455,53.2506,53.2601,83300.0
2011-03-09 13:00:00,56.15,56.2,56.07,56.11,55000.0,53.2696,53.317,53.1937,53.2316,55000.0
2011-03-09 13:10:00,56.11,56.15,56.05,56.12,35300.0,53.2316,53.2696,53.1747,53.2411,35300.0
2011-03-09 13:20:00,56.12,56.12,56.02,56.05,65300.0,53.2411,53.2411,53.1462,53.1747,65300.0
2011-03-09 13:30:00,56.05,56.08,55.96,55.97,38800.0,53.1747,53.2032,53.0893,53.0988,38800.0
2011-03-09 13:40:00,55.97,56.05,55.96,55.98,50600.0,53.0988,53.1747,53.0893,53.1083,50600.0
2011-03-09 13:50:00,55.98,56.02,55.89,56.0,49700.0,53.1083,53.1462,53.0229,53.1273,49700.0
2011-03-09 14:00:00,56.0,56.07,55.89,55.89,91200.0,53.1273,53.1937,53.0229,53.0229,91200.0
2011-03-09 14:10:00,55.89,55.98,55.85,55.96,105400.0,53.0229,53.1083,52.985,53.0893,105400.0
2011-03-09 14:20:00,55.95,55.96,55.86,55.93,59700.0,53.0798,53.0893,52.9945,53.0609,59700.0
2011-03-09 14:30:00,55.93,55.96,55.88,55.88,98000.0,53.0609,53.0893,53.0134,53.0134,98000.0
2011-03-09 14:40:00,55.88,55.97,55.87,55.93,75700.0,53.0134,53.0988,53.0039,53.0609,75700.0
2011-03-09 14:50:00,55.93,56.01,55.84,55.84,133500.0,53.0609,53.1368,52.9755,52.9755,133500.0
2011-03-09 15:00:00,55.85,56.02,55.85,56.0,80000.0,52.985,53.1462,52.985,53.1273,80000.0
2011-03-09 15:10:00,56.02,56.06,55.95,56.01,102800.0,53.1462,53.1842,53.0798,53.1368,102800.0
2011-03-09 15:20:00,56.01,56.05,55.97,56.01,90800.0,53.1368,53.1747,53.0988,53.1368,90800.0
2011-03-09 15:30:00,56.01,56.02,55.95,55.99,144100.0,53.1368,53.1462,53.0798,53.1178,144100.0
2011-03-09 15:40:00,55.99,56.01,55.89,55.91,155500.0,53.1178,53.1368,53.0229,53.0419,155500.0
2011-03-09 15:50:00,55.91,55.93,55.86,55.87,170800.0,53.0419,53.0609,52.9945,53.0039,170800.0
2011-03-10 09:30:00,55.23,55.31,55.0,55.17,202400.0,52.3968,52.4727,52.1786,52.3399,202400.0
2011-03-10 09:40:00,55.14,55.17,54.73,54.94,266200.0,52.3114,52.3399,51.9224,52.1217,266200.0
2011-03-10 09:50:00,54.95,54.99,54.69,54.77,178500.0,52.1311,52.1691,51.8845,51.9604,178500.0
2011-03-10 10:00:00,54.78,54.79,54.55,54.61,173800.0,51.9699,51.9793,51.7517,51.8086,173800.0
2011-03-10 10:10:00,54.61,54.87,54.48,54.83,213500.0,51.8086,52.0552,51.6852,52.0173,213500.0
2011-03-10 10:20:00,54.84,54.96,54.82,54.83,100400.0,52.0268,52.1406,52.0078,52.0173,100400.0
2011-03-10 10:30:00,54.83,54.91,54.83,54.91,130700.0,52.0173,52.0932,52.0173,52.0932,130700.0
2011-03-10 10:40:00,54.91,54.99,54.86,54.94,131900.0,52.0932,52.1691,52.0458,52.1217,131900.0
2011-03-10 10:50:00,54.95,55.18,54.89,55.15,99500.0,52.1311,52.3493,52.0742,52.3209,99500.0
2011-03-10 11:00:00,55.14,55.16,55.02,55.07,105800.0,52.3114,52.3304,52.1975,52.245,105800.0
2011-03-10 11:10:00,55.07,55.08,54.96,54.98,212900.0,52.245,52.2545,52.1406,52.1596,212900.0
2011-03-10 11:20:00,54.98,55.05,54.96,55.0,89700.0,52.1596,52.226,52.1406,52.1786,89700.0
2011-03-10 11:30:00,55.0,55.07,54.96,54.98,134100.0,52.1786,52.245,52.1406,52.1596,134100.0
2011-03-10 11:40:00,54.99,55.0,54.94,54.94,90100.0,52.1691,52.1786,52.1217,52.1217,90100.0
2011-03-10 11:50:00,54.94,55.2,54.94,55.2,84300.0,52.1217,52.3683,52.1217,52.3683,84300.0
2011-03-10 12:00:00,55.2,55.34,55.17,55.3,100700.0,52.3683,52.5011,52.3399,52.4632,100700.0
2011-03-10 12:10:00,55.3,55.42,55.3,55.41,83200.0,52.4632,52.577,52.4632,52.5675,83200.0
2011-03-10 12:20:00,55.4,55.46,55.37,55.41,87700.0,52.5581,52.615,52.5296,52.5675,87700.0
2011-03-10 12:30:00,55.41,55.47,55.38,55.47,80400.0,52.5675,52.6245,52.5391,52.6245,80400.0
2011-03-10 12:40:00,55.47,55.61,55.37,55.54,108100.0,52.6245,52.7573,52.5296,52.6909,108100.0
2011-03-10 12:50:00,55.54,55.57,55.48,55.55,74400.0,52.6909,52.7193,52.634,52.7004,74400.0
2011-03-10 13:00:00,55.54,55.57,55.46,55.5,45600.0,52.6909,52.7193,52.615,52.6529,45600.0
2011-03-10 13:10:00,55.49,55.57,55.41,55.43,56500.0,52.6434,52.7193,52.5675,52.5865,56500.0
2011-03-10 13:20:00,55.43,55.44,55.22,55.24,60100.0,52.5865,52.596,52.3873,52.4063,60100.0
2011-03-10 13:30:00,55.24,55.24,54.98,55.0,141000.0,52.4063,52.4063,52.1596,52.1786,141000.0
2011-03-10 13:40:00,55.0,55.14,55.0,55.11,82800.0,52.1786,52.3114,52.1786,52.2829,82800.0
2011-03-10 13:50:00,55.11,55.15,55.01,55.03,58300.0,52.2829,52.3209,52.1881,52.207,58300.0
2011-03-10 14:00:00,55.03,55.18,55.01,55.17,84300.0,52.207,52.3493,52.1881,52.3399,84300.0
2011-03-10 14:10:00,55.16,55.18,55.03,55.08,94500.0,52.3304,52.3493,52.207,52.2545,94500.0
2011-03-10 14:20:00,55.09,55.1,55.02,55.04,59000.0,52.264,52.2734,52.1975,52.2165,59000.0
2011-03-10 14:30:00,55.03,55.19,55.03,55.19,67500.0,52.207,52.3588,52.207,52.3588,67500.0
2011-03-10 14:40:00,55.17,55.21,55.07,55.07,80100.0,52.3399,52.3778,52.245,52.245,80100.0
2011-03-10 14:50:00,55.08,55.1,55.0,55.0,60000.0,52.2545,52.2734,52.1786,52.1786,60000.0
2011-03-10 15:00:00,55.01,55.04,54.97,54.99,186500.0,52.1881,52.2165,52.1501,52.1691,186500.0
2011-03-10 15:10:00,54.99,54.99,54.88,54.92,135000.0,52.1691,52.1691,52.0647,52.1027,135000.0
2011-03-10 15:20:00,54.93,55.02,54.91,54.96,87900.0,52.1122,52.1975,52.0932,52.1406,87900.0
2011-03-10 15:30:00,54.96,54.97,54.83,54.97,170100.0,52.1406,52.1501,52.0173,52.1501,170100.0
2011-03-10 15:40:00,54.97,55.07,54.93,54.94,145200.0,52.1501,52.245,52.1122,52.1217,145200.0
2011-03-10 15:50:00,54.94,54.96,54.82,54.83,156000.0,52.1217,52.1406,52.0078,52.0173,156000.0
2011-03-11 09:30:00,54.81,55.2,54.67,54.98,79700.0,51.9983,52.3683,51.8655,52.1596,79700.0
2011-03-11 09:40:00,54.97,55.14,54.87,55.04,103900.0,52.1501,52.3114,52.0552,52.2165,103900.0
2011-03-11 09:50:00,55.02,55.23,54.99,55.2,96900.0,52.1975,52.3968,52.1691,52.3683,96900.0
2011-03-11 10:00:00,55.22,55.34,55.16,55.22,100900.0,52.3873,52.5011,52.3304,52.3873,100900.0
2011-03-11 10:10:00,55.23,55.38,55.16,55.33,129200.0,52.3968,52.5391,52.3304,52.4916,129200.0
2011-03-11 10:20:00,55.34,55.42,55.03,55.04,77900.0,52.5011,52.577,52.207,52.2165,77900.0
2011-03-11 10:30:00,55.04,55.11,54.9,54.91,157700.0,52.2165,52.2829,52.0837,52.0932,157700.0
2011-03-11 10:40:00,54.91,54.92,54.58,54.72,138000.0,52.0932,52.1027,51.7801,51.9129,138000.0
2011-03-11 10:50:00,54.71,54.87,54.65,54.86,71200.0,51.9035,52.0552,51.8465,52.0458,71200.0
2011-03-11 11:00:00,54.87,54.9,54.8,54.87,67100.0,52.0552,52.0837,51.9888,52.0552,67100.0
2011-03-11 11:10:00,54.87,54.96,54.87,54.96,52100.0,52.0552,52.1406,52.0552,52.1406,52100.0
2011-03-11 11:20:00,54.95,55.06,54.91,54.97,71900.0,52.1311,52.2355,52.0932,52.1501,71900.0
2011-03-11 11:30:00,54.98,55.15,54.97,55.15,46000.0,52.1596,52.3209,52.1501,52.3209,46000.0
2011-03-11 11:40:00,55.16,55.28,55.13,55.15,63300.0,52.3304,52.4442,52.3019,52.3209,63300.0
2011-03-11 11:50:00,55.15,55.25,55.15,55.19,60300.0,52.3209,52.4157,52.3209,52.3588,60300.0
2011-03-11 12:00:00,55.19,55.35,55.18,55.31,46800.0,52.3588,52.5106,52.3493,52.4727,46800.0
2011-03-11 12:10:00,55.29,55.33,55.26,55.31,51000.0,52.4537,52.4916,52.4252,52.4727,51000.0
2011-03-11 12:20:00,55.3,55.39,55.28,55.34,37700.0,52.4632,52.5486,52.4442,52.5011,37700.0
2011-03-11 12:30:00,55.36,55.4,55.36,55.38,38600.0,52.5201,52.5581,52.5201,52.5391,38600.0
2011-03-11 12:40:00,55.35,55.4,55.34,55.39,33600.0,52.5106,52.5581,52.5011,52.5486,33600.0
2011-03-11 12:50:00,55.39,55.48,55.39,55.4,32800.0,52.5486,52.634,52.5486,52.5581,32800.0
2011-03-11 13:00:00,55.4,55.43,55.3,55.39,34300.0,52.5581,52.5865,52.4632,52.5486,34300.0
2011-03-11 13:10:00,55.37,55.41,55.14,55.18,135100.0,52.5296,52.5675,52.3114,52.3493,135100.0
2011-03-11 13:20:00,55.18,55.2,55.03,55.08,87200.0,52.3493,52.3683,52.207,52.2545,87200.0
2011-03-11 13:30:00,55.07,55.1,54.93,54.96,137400.0,52.245,52.2734,52.1122,52.1406,137400.0
2011-03-11 13:40:00,54.95,55.13,54.95,55.13,110800.0,52.1311,52.3019,52.1311,52.3019,110800.0
2011-03-11 13:50:00,55.11,55.12,54.96,55.0,132600.0,52.2829,52.2924,52.1406,52.1786,132600.0
2011-03-11 14:00:00,55.01,55.02,54.93,54.94,86600.0,52.1881,52.1975,52.1122,52.1217,86600.0
2011-03-11 14:10:00,54.93,55.05,54.93,55.03,133600.0,52.1122,52.226,52.1122,52.207,133600.0
2011-03-11 14:20:00,55.02,55.05,55.0,55.05,39400.0,52.1975,52.226,52.1786,52.226,39400.0
2011-03-11 14:30:00,55.05,55.07,54.98,55.01,49600.0,52.226,52.245,52.1596,52.1881,49600.0
2011-03-11 14:40:00,55.02,55.05,54.96,54.99,62700.0,52.1975,52.226,52.1406,52.1691,62700.0
2011-03-11 14:50:00,55.0,55.1,54.98,55.03,46200.0,52.1786,52.2734,52.1596,52.207,46200.0
2011-03-11 15:00:00,55.02,55.2,55.02,55.17,70700.0,52.1975,52.3683,52.1975,52.3399,70700.0
2011-03-11 15:10:00,55.17,55.19,55.12,55.14,67000.0,52.3399,52.3588,52.2924,52.3114,67000.0
2011-03-11 15:20:00,55.15,55.27,55.14,55.26,120500.0,52.3209,52.4347,52.3114,52.4252,120500.0
2011-03-11 15:30:00,55.26,55.31,55.16,55.27,146700.0,52.4252,52.4727,52.3304,52.4347,146700.0
2011-03-11 15:40:00,55.28,55.44,55.24,55.36,159500.0,52.4442,52.596,52.4063,52.5201,159500.0
2011-03-11 15:50:00,55.36,55.39,55.21,55.21,198300.0,52.5201,52.5486,52.3778,52.3778,198300.0
2011-03-14 09:30:00,54.99,55.29,54.88,55.26,79500.0,52.1691,52.4537,52.0647,52.4252,79500.0
2011-03-14 09:40:00,55.23,55.25,54.6,54.86,155000.0,52.3968,52.4157,51.7991,52.0458,155000.0
2011-03-14 09:50:00,54.86,54.92,54.78,54.9,72000.0,52.0458,52.1027,51.9699,52.0837,72000.0
2011-03-14 10:00:00,54.89,54.97,54.77,54.86,114300.0,52.0742,52.1501,51.9604,52.0458,114300.0
2011-03-14 10:10:00,54.86,54.88,54.73,54.78,76900.0,52.0458,52.0647,51.9224,51.9699,76900.0
2011-03-14 10:20:00,54.78,54.79,54.63,54.68,94300.0,51.9699,51.9793,51.8276,51.875,94300.0
2011-03-14 10:30:00,54.68,54.7,54.5,54.54,94000.0,51.875,51.894,51.7042,51.7422,94000.0
2011-03-14 10:40:00,54.59,54.66,54.52,54.57,94800.0,51.7896,51.856,51.7232,51.7706,94800.0
2011-03-14 10:50:00,54.57,54.6,54.45,54.45,71300.0,51.7706,51.7991,51.6568,51.6568,71300.0
2011-03-14 11:00:00,54.44,54.67,54.44,54.48,118500.0,51.6473,51.8655,51.6473,51.6852,118500.0
2011-03-14 11:10:00,54.48,54.5,54.25,54.26,134100.0,51.6852,51.7042,51.467,51.4765,134100.0
2011-03-14 11:20:00,54.28,54.34,54.17,54.2,86700.0,51.4955,51.5524,51.3912,51.4196,86700.0
2011-03-14 11:30:00,54.2,54.33,54.17,54.3,65200.0,51.4196,51.5429,51.3912,51.5145,65200.0
2011-03-14 11:40:00,54.3,54.37,54.24,54.37,47200.0,51.5145,51.5809,51.4576,51.5809,47200.0
2011-03-14 11:50:00,54.35,54.44,54.28,54.29,68400.0,51.5619,51.6473,51.4955,51.505,68400.0
2011-03-14 12:00:00,54.3,54.42,54.3,54.41,82600.0,51.5145,51.6283,51.5145,51.6188,82600.0
2011-03-14 12:10:00,54.42,54.43,54.3,54.37,32800.0,51.6283,51.6378,51.5145,51.5809,32800.0
2011-03-14 12:20:00,54.37,54.38,54.23,54.24,116600.0,51.5809,51.5904,51.4481,51.4576,116600.0
2011-03-14 12:30:00,54.24,54.27,54.08,54.17,74900.0,51.4576,51.486,51.3058,51.3912,74900.0
2011-03-14 12:40:00,54.18,54.38,54.16,54.32,47000.0,51.4006,51.5904,51.3817,51.5335,47000.0
2011-03-14 12:50:00,54.33,54.39,54.29,54.38,104100.0,51.5429,51.5999,51.505,51.5904,104100.0
2011-03-14 13:00:00,54.39,54.43,54.38,54.4,42400.0,51.5999,51.6378,51.5904,51.6094,42400.0
2011-03-14 13:10:00,54.4,54.44,54.36,54.44,34800.0,51.6094,51.6473,51.5714,51.6473,34800.0
2011-03-14 13:20:00,54.44,54.44,54.35,54.41,96500.0,51.6473,51.6473,51.5619,51.6188,96500.0
2011-03-14 13:30:00,54.41,54.42,54.29,54.35,82800.0,51.6188,51.6283,51.505,51.5619,82800.0
2011-03-14 13:40:00,54.35,54.43,54.33,54.41,40900.0,51.5619,51.6378,51.5429,51.6188,40900.0
2011-03-14 13:50:00,54.41,54.52,54.36,54.37,75400.0,51.6188,51.7232,51.5714,51.5809,75400.0
2011-03-14 14:00:00,54.35,54.58,54.35,54.52,69200.0,51.5619,51.7801,51.5619,51.7232,69200.0
2011-03-14 14:10:00,54.52,54.6,54.5,54.56,72500.0,51.7232,51.7991,51.7042,51.7611,72500.0
2011-03-14 14:20:00,54.56,54.72,54.56,54.7,118300.0,51.7611,51.9129,51.7611,51.894,118300.0
2011-03-14 14:30:00,54.71,54.71,54.65,54.66,67500.0,51.9035,51.9035,51.8465,51.856,67500.0
2011-03-14 14:40:00,54.66,54.74,54.65,54.68,99500.0,51.856,51.9319,51.8465,51.875,99500.0
2011-03-14 14:50:00,54.67,54.74,54.63,54.66,135900.0,51.8655,51.9319,51.8276,51.856,135900.0
2011-03-14 15:00:00,54.67,54.76,54.65,54.67,101000.0,51.8655,51.9509,51.8465,51.8655,101000.0
2011-03-14 15:10:00,54.68,54.83,54.68,54.76,184100.0,51.875,52.0173,51.875,51.9509,184100.0
2011-03-14 15:20:00,54.76,54.82,54.71,54.75,78800.0,51.9509,52.0078,51.9035,51.9414,78800.0
2011-03-14 15:30:00,54.75,54.85,54.75,54.81,103800.0,51.9414,52.0363,51.9414,51.9983,103800.0
2011-03-14 15:40:00,54.81,54.95,54.76,54.76,142400.0,51.9983,52.1311,51.9509,51.9509,142400.0
2011-03-14 15:50:00,54.76,54.85,54.68,54.69,306100.0,51.9509,52.0363,51.875,51.8845,306100.0
2011-03-15 09:30:00,53.5,54.05,53.35,53.37,179000.0,50.7555,51.2773,50.6132,50.6322,179000.0
2011-03-15 09:40:00,53.36,53.44,53.13,53.44,137200.0,50.6227,50.6986,50.4045,50.6986,137200.0
2011-03-15 09:50:00,53.44,53.56,52.83,52.86,122600.0,50.6986,50.8124,50.1199,50.1484,122600.0
2011-03-15 10:00:00,52.84,53.08,52.8,52.95,165500.0,50.1294,50.3571,50.0914,50.2337,165500.0
2011-03-15 10:10:00,52.95,53.18,52.9,53.11,117300.0,50.2337,50.4519,50.1863,50.3855,117300.0
2011-03-15 10:20:00,53.11,53.35,53.06,53.34,100200.0,50.3855,50.6132,50.3381,50.6037,100200.0
2011-03-15 10:30:00,53.35,53.55,53.28,53.43,85000.0,50.6132,50.803,50.5468,50.6891,85000.0
2011-03-15 10:40:00,53.4,53.45,53.22,53.34,72900.0,50.6607,50.7081,50.4899,50.6037,72900.0
2011-03-15 10:50:00,53.34,53.41,53.28,53.38,88800.0,50.6037,50.6701,50.5468,50.6417,88800.0
2011-03-15 11:00:00,53.39,53.41,53.3,53.39,75100.0,50.6512,50.6701,50.5658,50.6512,75100.0
2011-03-15 11:10:00,53.37,53.38,53.24,53.3,87100.0,50.6322,50.6417,50.5089,50.5658,87100.0
2011-03-15 11:20:00,53.3,53.37,53.25,53.34,107500.0,50.5658,50.6322,50.5183,50.6037,107500.0
2011-03-15 11:30:00,53.35,53.56,53.34,53.5,110700.0,50.6132,50.8124,50.6037,50.7555,110700.0
2011-03-15 11:40:00,53.5,53.51,53.34,53.44,75300.0,50.7555,50.765,50.6037,50.6986,75300.0
2011-03-15 11:50:00,53.42,53.53,53.38,53.47,58800.0,50.6796,50.784,50.6417,50.7271,58800.0
2011-03-15 12:00:00,53.47,53.55,53.46,53.54,100500.0,50.7271,50.803,50.7176,50.7935,100500.0
2011-03-15 12:10:00,53.52,53.66,53.51,53.6,82600.0,50.7745,50.9073,50.765,50.8504,82600.0
2011-03-15 12:20:00,53.58,53.71,53.58,53.64,49300.0,50.8314,50.9547,50.8314,50.8883,49300.0
2011-03-15 12:30:00,53.64,53.68,53.6,53.64,59900.0,50.8883,50.9263,50.8504,50.8883,59900.0
2011-03-15 12:40:00,53.65,53.67,53.58,53.63,87600.0,50.8978,50.9168,50.8314,50.8789,87600.0
2011-03-15 12:50:00,53.62,53.73,53.57,53.68,99800.0,50.8694,50.9737,50.8219,50.9263,99800.0
2011-03-15 13:00:00,53.67,53.68,53.53,53.53,40700.0,50.9168,50.9263,50.784,50.784,40700.0
2011-03-15 13:10:00,53.51,53.61,53.47,53.5,66600.0,50.765,50.8599,50.7271,50.7555,66600.0
2011-03-15 13:20:00,53.5,53.54,53.47,53.52,29100.0,50.7555,50.7935,50.7271,50.7745,29100.0
2011-03-15 13:30:00,53.51,53.59,53.47,53.57,49500.0,50.765,50.8409,50.7271,50.8219,49500.0
2011-03-15 13:40:00,53.57,53.62,53.41,53.46,107900.0,50.8219,50.8694,50.6701,50.7176,107900.0
2011-03-15 13:50:00,53.47,53.58,53.46,53.58,34700.0,50.7271,50.8314,50.7176,50.8314,34700.0
2011-03-15 14:00:00,53.58,53.71,53.58,53.7,49100.0,50.8314,50.9547,50.8314,50.9453,49100.0
2011-03-15 14:10:00,53.7,53.82,53.66,53.66,84600.0,50.9453,51.0591,50.9073,50.9073,84600.0
2011-03-15 14:20:00,53.66,53.91,53.65,53.89,82900.0,50.9073,51.1445,50.8978,51.1255,82900.0
2011-03-15 14:30:00,53.9,53.93,53.78,53.82,84500.0,51.135,51.1635,51.0212,51.0591,84500.0
2011-03-15 14:40:00,53.82,53.94,53.79,53.91,92400.0,51.0591,51.173,51.0306,51.1445,92400.0
2011-03-15 14:50:00,53.9,54.0,53.87,53.97,160100.0,51.135,51.2299,51.1065,51.2014,160100.0
2011-03-15 15:00:00,53.96,54.2,53.95,54.18,170100.0,51.1919,51.4196,51.1824,51.4006,170100.0
2011-03-15 15:10:00,54.17,54.43,54.15,54.39,227600.0,51.3912,51.6378,51.3722,51.5999,227600.0
2011-03-15 15:20:00,54.38,54.49,54.34,54.39,133700.0,51.5904,51.6947,51.5524,51.5999,133700.0
2011-03-15 15:30:00,54.39,54.4,54.19,54.24,122000.0,51.5999,51.6094,51.4101,51.4576,122000.0
2011-03-15 15:40:00,54.24,54.38,54.17,54.19,199000.0,51.4576,51.5904,51.3912,51.4101,199000.0
2011-03-15 15:50:00,54.2,54.21,54.02,54.04,258500.0,51.4196,51.4291,51.2488,51.2678,258500.0
2011-03-16 09:30:00,53.87,53.87,53.56,53.68,106200.0,51.1065,51.1065,50.8124,50.9263,106200.0
2011-03-16 09:40:00,53.66,53.72,53.5,53.58,57100.0,50.9073,50.9642,50.7555,50.8314,57100.0
2011-03-16 09:50:00,53.57,53.85,53.57,53.75,58500.0,50.8219,51.0876,50.8219,50.9927,58500.0
2011-03-16 10:00:00,53.77,53.88,53.66,53.71,129600.0,51.0117,51.116,50.9073,50.9547,129600.0
2011-03-16 10:10:00,53.76,53.88,53.65,53.73,115500.0,51.0022,51.116,50.8978,50.9737,115500.0
2011-03-16 10:20:00,53.73,53.76,53.63,53.73,81200.0,50.9737,51.0022,50.8789,50.9737,81200.0
2011-03-16 10:30:00,53.72,53.74,53.6,53.62,104900.0,50.9642,50.9832,50.8504,50.8694,104900.0
2011-03-16 10:40:00,53.62,53.67,53.55,53.63,58600.0,50.8694,50.9168,50.803,50.8789,58600.0
2011-03-16 10:50:00,53.63,53.63,53.4,53.47,72100.0,50.8789,50.8789,50.6607,50.7271,72100.0
2011-03-16 11:00:00,53.45,53.5,52.97,53.34,269400.0,50.7081,50.7555,50.2527,50.6037,269400.0
2011-03-16 11:10:00,53.35,53.51,53.28,53.41,101800.0,50.6132,50.765,50.5468,50.6701,101800.0
2011-03-16 11:20:00,53.4,53.51,53.32,53.51,157000.0,50.6607,50.765,50.5848,50.765,157000.0
2011-03-16 11:30:00,53.5,53.69,53.5,53.6,62500.0,50.7555,50.9358,50.7555,50.8504,62500.0
2011-03-16 11:40:00,53.6,53.67,53.4,53.48,74200.0,50.8504,50.9168,50.6607,50.7365,74200.0
2011-03-16 11:50:00,53.48,53.48,53.24,53.3,68800.0,50.7365,50.7365,50.5089,50.5658,68800.0
2011-03-16 12:00:00,53.29,53.31,53.08,53.14,77400.0,50.5563,50.5753,50.3571,50.414,77400.0
2011-03-16 12:10:00,53.14,53.21,52.94,52.95,138300.0,50.414,50.4804,50.2242,50.2337,138300.0
2011-03-16 12:20:00,52.95,53.22,52.94,53.11,120100.0,50.2337,50.4899,50.2242,50.3855,120100.0
2011-03-16 12:30:00,53.13,53.23,53.1,53.18,84000.0,50.4045,50.4994,50.376,50.4519,84000.0
2011-03-16 12:40:00,53.17,53.4,53.17,53.32,104300.0,50.4425,50.6607,50.4425,50.5848,104300.0
2011-03-16 12:50:00,53.33,53.4,53.25,53.28,43900.0,50.5942,50.6607,50.5183,50.5468,43900.0
2011-03-16 13:00:00,53.29,53.37,53.19,53.19,26500.0,50.5563,50.6322,50.4614,50.4614,26500.0
2011-03-16 13:10:00,53.17,53.2,53.08,53.16,36100.0,50.4425,50.4709,50.3571,50.433,36100.0
2011-03-16 13:20:00,53.18,53.22,53.03,53.12,31900.0,50.4519,50.4899,50.3096,50.395,31900.0
2011-03-16 13:30:00,53.13,53.13,52.95,52.98,35700.0,50.4045,50.4045,50.2337,50.2622,35700.0
2011-03-16 13:40:00,52.98,53.06,52.93,53.01,57500.0,50.2622,50.3381,50.2148,50.2907,57500.0
2011-03-16 13:50:00,53.01,53.06,52.94,52.97,135800.0,50.2907,50.3381,50.2242,50.2527,135800.0
2011-03-16 14:00:00,52.98,53.05,52.93,52.97,128300.0,50.2622,50.3286,50.2148,50.2527,128300.0
2011-03-16 14:10:00,52.97,52.97,52.52,52.52,104000.0,50.2527,50.2527,49.8258,49.8258,104000.0
2011-03-16 14:20:00,52.52,52.82,52.48,52.76,85700.0,49.8258,50.1104,49.7878,50.0535,85700.0
2011-03-16 14:30:00,52.77,52.91,52.68,52.89,79000.0,50.063,50.1958,49.9776,50.1768,79000.0
2011-03-16 14:40:00,52.89,53.24,52.89,53.15,142600.0,50.1768,50.5089,50.1768,50.4235,142600.0
2011-03-16 14:50:00,53.15,53.36,53.12,53.27,93600.0,50.4235,50.6227,50.395,50.5373,93600.0
2011-03-16 15:00:00,53.26,53.4,53.22,53.34,93200.0,50.5278,50.6607,50.4899,50.6037,93200.0
2011-03-16 15:10:00,53.34,53.39,53.16,53.26,130900.0,50.6037,50.6512,50.433,50.5278,130900.0
2011-03-16 15:20:00,53.26,53.37,53.08,53.15,105700.0,50.5278,50.6322,50.3571,50.4235,105700.0
2011-03-16 15:30:00,53.15,53.16,52.96,53.02,186200.0,50.4235,50.433,50.2432,50.3001,186200.0
2011-03-16 15:40:00,53.03,53.22,52.98,53.04,167900.0,50.3096,50.4899,50.2622,50.3191,167900.0
2011-03-16 15:50:00,53.04,53.04,52.88,52.94,219100.0,50.3191,50.3191,50.1673,50.2242,219100.0
2011-03-17 09:30:00,53.59,53.86,53.46,53.83,146000.0,50.8409,51.0971,50.7176,51.0686,146000.0
2011-03-17 09:40:00,53.82,53.83,53.32,53.36,189500.0,51.0591,51.0686,50.5848,50.6227,189500.0
2011-03-17 09:50:00,53.36,53.48,53.27,53.27,90200.0,50.6227,50.7365,50.5373,50.5373,90200.0
2011-03-17 10:00:00,53.28,53.45,53.06,53.28,132600.0,50.5468,50.7081,50.3381,50.5468,132600.0
2011-03-17 10:10:00,53.3,53.5,53.22,53.48,101000.0,50.5658,50.7555,50.4899,50.7365,101000.0
2011-03-17 10:20:00,53.48,53.5,53.42,53.46,92500.0,50.7365,50.7555,50.6796,50.7176,92500.0
2011-03-17 10:30:00,53.48,53.51,53.43,53.5,149200.0,50.7365,50.765,50.6891,50.7555,149200.0
2011-03-17 10:40:00,53.5,53.51,53.37,53.44,159500.0,50.7555,50.765,50.6322,50.6986,159500.0
2011-03-17 10:50:00,53.44,53.45,53.29,53.33,163300.0,50.6986,50.7081,50.5563,50.5942,163300.0
2011-03-17 11:00:00,53.33,53.51,53.31,53.45,138000.0,50.5942,50.765,50.5753,50.7081,138000.0
2011-03-17 11:10:00,53.45,53.47,53.3,53.35,44000.0,50.7081,50.7271,50.5658,50.6132,44000.0
2011-03-17 11:20:00,53.34,53.43,53.27,53.3,45700.0,50.6037,50.6891,50.5373,50.5658,45700.0
2011-03-17 11:30:00,53.3,53.49,53.25,53.49,54200.0,50.5658,50.746,50.5183,50.746,54200.0
2011-03-17 11:40:00,53.48,53.48,53.37,53.39,61800.0,50.7365,50.7365,50.6322,50.6512,61800.0
2011-03-17 11:50:00,53.38,53.4,53.28,53.29,35800.0,50.6417,50.6607,50.5468,50.5563,35800.0
2011-03-17 12:00:00,53.31,53.35,53.21,53.31,33500.0,50.5753,50.6132,50.4804,50.5753,33500.0
2011-03-17 12:10:00,53.3,53.35,53.27,53.33,24900.0,50.5658,50.6132,50.5373,50.5942,24900.0
2011-03-17 12:20:00,53.34,53.35,53.26,53.3,41900.0,50.6037,50.6132,50.5278,50.5658,41900.0
2011-03-17 12:30:00,53.29,53.39,53.29,53.32,37500.0,50.5563,50.6512,50.5563,50.5848,37500.0
2011-03-17 12:40:00,53.32,53.34,53.23,53.28,28000.0,50.5848,50.6037,50.4994,50.5468,28000.0
2011-03-17 12:50:00,53.29,53.34,53.29,53.29,22800.0,50.5563,50.6037,50.5563,50.5563,22800.0
2011-03-17 13:00:00,53.29,53.36,53.26,53.34,37900.0,50.5563,50.6227,50.5278,50.6037,37900.0
2011-03-17 13:10:00,53.35,53.42,53.34,53.37,26800.0,50.6132,50.6796,50.6037,50.6322,26800.0
2011-03-17 13:20:00,53.37,53.39,53.15,53.15,46400.0,50.6322,50.6512,50.4235,50.4235,46400.0
2011-03-17 13:30:00,53.15,53.18,53.1,53.16,80900.0,50.4235,50.4519,50.376,50.433,80900.0
2011-03-17 13:40:00,53.17,53.17,53.02,53.03,68600.0,50.4425,50.4425,50.3001,50.3096,68600.0
2011-03-17 13:50:00,53.03,53.03,52.91,52.94,99500.0,50.3096,50.3096,50.1958,50.2242,99500.0
2011-03-17 14:00:00,52.94,52.95,52.86,52.91,90200.0,50.2242,50.2337,50.1484,50.1958,90200.0
2011-03-17 14:10:00,52.93,52.98,52.86,52.94,74700.0,50.2148,50.2622,50.1484,50.2242,74700.0
2011-03-17 14:20:00,52.95,53.06,52.91,53.03,119000.0,50.2337,50.3381,50.1958,50.3096,119000.0
2011-03-17 14:30:00,53.03,53.17,53.0,53.02,74700.0,50.3096,50.4425,50.2812,50.3001,74700.0
2011-03-17 14:40:00,53.02,53.12,53.01,53.1,52700.0,50.3001,50.395,50.2907,50.376,52700.0
2011-03-17 14:50:00,53.09,53.14,53.05,53.1,69600.0,50.3666,50.414,50.3286,50.376,69600.0
2011-03-17 15:00:00,53.1,53.16,53.07,53.11,92300.0,50.376,50.433,50.3476,50.3855,92300.0
2011-03-17 15:10:00,53.1,53.12,53.02,53.02,96000.0,50.376,50.395,50.3001,50.3001,96000.0
2011-03-17 15:20:00,53.03,53.03,52.93,52.95,217700.0,50.3096,50.3096,50.2148,50.2337,217700.0
2011-03-17 15:30:00,52.95,52.95,52.86,52.87,377200.0,50.2337,50.2337,50.1484,50.1578,377200.0
2011-03-17 15:40:00,52.87,52.87,52.69,52.7,512400.0,50.1578,50.1578,49.9871,49.9966,512400.0
2011-03-17 15:50:00,52.71,52.73,52.45,52.63,713600.0,50.006,50.025,49.7594,49.9302,713600.0
2011-03-18 09:30:00,53.11,53.13,52.84,52.86,663000.0,50.3855,50.4045,50.1294,50.1484,663000.0
2011-03-18 09:40:00,52.86,52.94,52.8,52.9,239400.0,50.1484,50.2242,50.0914,50.1863,239400.0
2011-03-18 09:50:00,52.89,52.9,52.75,52.89,366400.0,50.1768,50.1863,50.044,50.1768,366400.0
2011-03-18 10:00:00,52.89,52.92,52.82,52.91,260100.0,50.1768,50.2053,50.1104,50.1958,260100.0
2011-03-18 10:10:00,52.92,53.01,52.88,52.97,235200.0,50.2053,50.2907,50.1673,50.2527,235200.0
2011-03-18 10:20:00,52.98,53.04,52.95,52.98,105600.0,50.2622,50.3191,50.2337,50.2622,105600.0
2011-03-18 10:30:00,52.97,53.03,52.95,53.02,187900.0,50.2527,50.3096,50.2337,50.3001,187900.0
2011-03-18 10:40:00,53.02,53.14,53.01,53.13,98700.0,50.3001,50.414,50.2907,50.4045,98700.0
2011-03-18 10:50:00,53.14,53.21,53.13,53.16,63700.0,50.414,50.4804,50.4045,50.433,63700.0
2011-03-18 11:00:00,53.15,53.2,53.11,53.11,93300.0,50.4235,50.4709,50.3855,50.3855,93300.0
2011-03-18 11:10:00,53.12,53.21,53.1,53.14,116900.0,50.395,50.4804,50.376,50.414,116900.0
2011-03-18 11:20:00,53.14,53.18,53.01,53.02,76700.0,50.414,50.4519,50.2907,50.3001,76700.0
2011-03-18 11:30:00,53.03,53.06,52.95,52.96,66800.0,50.3096,50.3381,50.2337,50.2432,66800.0
2011-03-18 11:40:00,52.95,52.97,52.83,52.89,149500.0,50.2337,50.2527,50.1199,50.1768,149500.0
2011-03-18 11:50:00,52.91,53.0,52.84,52.95,78000.0,50.1958,50.2812,50.1294,50.2337,78000.0
2011-03-18 12:00:00,52.94,53.0,52.88,53.0,73700.0,50.2242,50.2812,50.1673,50.2812,73700.0
2011-03-18 12:10:00,53.0,53.04,52.98,52.99,113400.0,50.2812,50.3191,50.2622,50.2717,113400.0
2011-03-18 12:20:00,52.99,53.01,52.9,52.93,99600.0,50.2717,50.2907,50.1863,50.2148,99600.0
2011-03-18 12:30:00,52.93,52.96,52.88,52.92,35600.0,50.2148,50.2432,50.1673,50.2053,35600.0
2011-03-18 12:40:00,52.92,52.95,52.88,52.9,47100.0,50.2053,50.2337,50.1673,50.1863,47100.0
2011-03-18 12:50:00,52.9,52.91,52.84,52.87,30000.0,50.1863,50.1958,50.1294,50.1578,30000.0
2011-03-18 13:00:00,52.88,52.9,52.86,52.89,54600.0,50.1673,50.1863,50.1484,50.1768,54600.0
2011-03-18 13:10:00,52.89,52.9,52.8,52.81,90700.0,50.1768,50.1863,50.0914,50.1009,90700.0
2011-03-18 13:20:00,52.81,52.81,52.68,52.75,39100.0,50.1009,50.1009,49.9776,50.044,39100.0
2011-03-18 13:30:00,52.76,52.77,52.69,52.72,67700.0,50.0535,50.063,49.9871,50.0155,67700.0
2011-03-18 13:40:00,52.73,52.73,52.65,52.72,60600.0,50.025,50.025,49.9491,50.0155,60600.0
2011-03-18 13:50:00,52.72,52.72,52.62,52.7,59900.0,50.0155,50.0155,49.9207,49.9966,59900.0
2011-03-18 14:00:00,52.7,52.73,52.64,52.65,71500.0,49.9966,50.025,49.9396,49.9491,71500.0
2011-03-18 14:10:00,52.66,52.68,52.5,52.51,82600.0,49.9586,49.9776,49.8068,49.8163,82600.0
2011-03-18 14:20:00,52.51,52.61,52.5,52.59,54900.0,49.8163,49.9112,49.8068,49.8922,54900.0
2011-03-18 14:30:00,52.6,52.63,52.53,52.61,71100.0,49.9017,49.9302,49.8353,49.9112,71100.0
2011-03-18 14:40:00,52.61,52.61,52.59,52.59,71500.0,49.9112,49.9112,49.8922,49.8922,71500.0
2011-03-18 14:50:00,52.59,52.6,52.51,52.54,118100.0,49.8922,49.9017,49.8163,49.8448,118100.0
2011-03-18 15:00:00,52.54,52.56,52.48,52.55,78800.0,49.8448,49.8637,49.7878,49.8543,78800.0
2011-03-18 15:10:00,52.55,52.57,52.48,52.54,85200.0,49.8543,49.8732,49.7878,49.8448,85200.0
2011-03-18 15:20:00,52.55,52.55,52.45,52.46,107600.0,49.8543,49.8543,49.7594,49.7689,107600.0
2011-03-18 15:30:00,52.46,52.53,52.45,52.51,122200.0,49.7689,49.8353,49.7594,49.8163,122200.0
2011-03-18 15:40:00,52.51,52.53,52.42,52.45,217000.0,49.8163,49.8353,49.7309,49.7594,217000.0
2011-03-18 15:50:00,52.44,52.58,52.41,52.52,254000.0,49.7499,49.8827,49.7214,49.8258,254000.0
2011-03-21 09:30:00,53.13,53.48,53.04,53.41,167700.0,50.4045,50.7365,50.3191,50.6701,167700.0
2011-03-21 09:40:00,53.4,53.79,53.39,53.76,144600.0,50.6607,51.0306,50.6512,51.0022,144600.0
2011-03-21 09:50:00,53.78,54.02,53.71,54.02,192900.0,51.0212,51.2488,50.9547,51.2488,192900.0
2011-03-21 10:00:00,54.01,54.17,53.99,53.99,92000.0,51.2394,51.3912,51.2204,51.2204,92000.0
2011-03-21 10:10:00,54.01,54.01,53.78,53.79,163900.0,51.2394,51.2394,51.0212,51.0306,163900.0
2011-03-21 10:20:00,53.79,53.88,53.79,53.82,89800.0,51.0306,51.116,51.0306,51.0591,89800.0
2011-03-21 10:30:00,53.83,53.87,53.75,53.77,66800.0,51.0686,51.1065,50.9927,51.0117,66800.0
2011-03-21 10:40:00,53.76,53.83,53.7,53.72,97000.0,51.0022,51.0686,50.9453,50.9642,97000.0
2011-03-21 10:50:00,53.72,53.8,53.7,53.73,79300.0,50.9642,51.0401,50.9453,50.9737,79300.0
2011-03-21 11:00:00,53.73,53.8,53.67,53.78,83900.0,50.9737,51.0401,50.9168,51.0212,83900.0
2011-03-21 11:10:00,53.79,53.81,53.73,53.8,70900.0,51.0306,51.0496,50.9737,51.0401,70900.0
2011-03-21 11:20:00,53.8,53.83,53.75,53.79,56900.0,51.0401,51.0686,50.9927,51.0306,56900.0
2011-03-21 11:30:00,53.79,53.82,53.74,53.75,44900.0,51.0306,51.0591,50.9832,50.9927,44900.0
2011-03-21 11:40:00,53.75,53.8,53.74,53.75,47100.0,50.9927,51.0401,50.9832,50.9927,47100.0
2011-03-21 11:50:00,53.75,53.77,53.61,53.61,44800.0,50.9927,51.0117,50.8599,50.8599,44800.0
2011-03-21 12:00:00,53.61,53.73,53.61,53.71,32500.0,50.8599,50.9737,50.8599,50.9547,32500.0
2011-03-21 12:10:00,53.71,53.73,53.66,53.68,24400.0,50.9547,50.9737,50.9073,50.9263,24400.0
2011-03-21 12:20:00,53.67,53.79,53.63,53.78,37500.0,50.9168,51.0306,50.8789,51.0212,37500.0
2011-03-21 12:30:00,53.78,53.85,53.77,53.83,44200.0,51.0212,51.0876,51.0117,51.0686,44200.0
2011-03-21 12:40:00,53.82,53.83,53.76,53.8,37200.0,51.0591,51.0686,51.0022,51.0401,37200.0
2011-03-21 12:50:00,53.81,53.82,53.76,53.79,31300.0,51.0496,51.0591,51.0022,51.0306,31300.0
2011-03-21 13:00:00,53.79,53.83,53.79,53.81,34600.0,51.0306,51.0686,51.0306,51.0496,34600.0
2011-03-21 13:10:00,53.82,53.84,53.79,53.81,30200.0,51.0591,51.0781,51.0306,51.0496,30200.0
2011-03-21 13:20:00,53.81,53.88,53.77,53.83,62900.0,51.0496,51.116,51.0117,51.0686,62900.0
2011-03-21 13:30:00,53.83,53.84,53.73,53.74,88400.0,51.0686,51.0781,50.9737,50.9832,88400.0
2011-03-21 13:40:00,53.74,53.74,53.59,53.64,87500.0,50.9832,50.9832,50.8409,50.8883,87500.0
2011-03-21 13:50:00,53.64,53.83,53.61,53.81,51100.0,50.8883,51.0686,50.8599,51.0496,51100.0
2011-03-21 14:00:00,53.82,53.82,53.71,53.71,32400.0,51.0591,51.0591,50.9547,50.9547,32400.0
2011-03-21 14:10:00,53.72,53.75,53.65,53.74,61700.0,50.9642,50.9927,50.8978,50.9832,61700.0
2011-03-21 14:20:00,53.73,53.83,53.73,53.83,48700.0,50.9737,51.0686,50.9737,51.0686,48700.0
2011-03-21 14:30:00,53.83,53.85,53.78,53.82,38300.0,51.0686,51.0876,51.0212,51.0591,38300.0
2011-03-21 14:40:00,53.82,53.82,53.66,53.69,43000.0,51.0591,51.0591,50.9073,50.9358,43000.0
2011-03-21 14:50:00,53.7,53.7,53.59,53.62,60500.0,50.9453,50.9453,50.8409,50.8694,60500.0
2011-03-21 15:00:00,53.61,53.66,53.6,53.65,50900.0,50.8599,50.9073,50.8504,50.8978,50900.0
2011-03-21 15:10:00,53.64,53.65,53.59,53.64,56300.0,50.8883,50.8978,50.8409,50.8883,56300.0
2011-03-21 15:20:00,53.65,53.65,53.55,53.61,58900.0,50.8978,50.8978,50.803,50.8599,58900.0
2011-03-21 15:30:00,53.62,53.71,53.62,53.69,111600.0,50.8694,50.9547,50.8694,50.9358,111600.0
2011-03-21 15:40:00,53.69,53.69,53.56,53.65,157000.0,50.9358,50.9358,50.8124,50.8978,157000.0
2011-03-21 15:50:00,53.65,53.76,53.65,53.74,316000.0,50.8978,51.0022,50.8978,50.9832,316000.0
2011-03-22 09:30:00,53.66,53.98,53.66,53.97,98600.0,50.9073,51.2109,50.9073,51.2014,98600.0
2011-03-22 09:40:00,53.98,53.99,53.78,53.89,89400.0,51.2109,51.2204,51.0212,51.1255,89400.0
2011-03-22 09:50:00,53.87,54.07,53.84,53.97,71200.0,51.1065,51.2963,51.0781,51.2014,71200.0
2011-03-22 10:00:00,53.98,54.12,53.96,54.12,54700.0,51.2109,51.3437,51.1919,51.3437,54700.0
2011-03-22 10:10:00,54.13,54.13,53.91,54.06,75300.0,51.3532,51.3532,51.1445,51.2868,75300.0
2011-03-22 10:20:00,54.05,54.12,54.02,54.09,44800.0,51.2773,51.3437,51.2488,51.3153,44800.0
2011-03-22 10:30:00,54.08,54.09,53.92,53.95,54600.0,51.3058,51.3153,51.154,51.1824,54600.0
2011-03-22 10:40:00,53.95,53.96,53.85,53.86,54500.0,51.1824,51.1919,51.0876,51.0971,54500.0
2011-03-22 10:50:00,53.85,53.88,53.74,53.77,163100.0,51.0876,51.116,50.9832,51.0117,163100.0
2011-03-22 11:00:00,53.75,53.88,53.75,53.85,51700.0,50.9927,51.116,50.9927,51.0876,51700.0
2011-03-22 11:10:00,53.85,53.93,53.83,53.87,35900.0,51.0876,51.1635,51.0686,51.1065,35900.0
2011-03-22 11:20:00,53.86,53.92,53.82,53.92,60300.0,51.0971,51.154,51.0591,51.154,60300.0
2011-03-22 11:30:00,53.92,53.96,53.87,53.91,48000.0,51.154,51.1919,51.1065,51.1445,48000.0
2011-03-22 11:40:00,53.91,53.97,53.89,53.94,32200.0,51.1445,51.2014,51.1255,51.173,32200.0
2011-03-22 11:50:00,53.95,53.96,53.89,53.92,40200.0,51.1824,51.1919,51.1255,51.154,40200.0
2011-03-22 12:00:00,53.91,53.94,53.88,53.93,32400.0,51.1445,51.173,51.116,51.1635,32400.0
2011-03-22 12:10:00,53.92,54.04,53.9,54.03,53800.0,51.154,51.2678,51.135,51.2583,53800.0
2011-03-22 12:20:00,54.04,54.12,54.01,54.08,40100.0,51.2678,51.3437,51.2394,51.3058,40100.0
2011-03-22 12:30:00,54.07,54.11,54.0,54.1,31200.0,51.2963,51.3342,51.2299,51.3247,31200.0
2011-03-22 12:40:00,54.1,54.12,54.03,54.05,58200.0,51.3247,51.3437,51.2583,51.2773,58200.0
2011-03-22 12:50:00,54.05,54.09,54.0,54.04,81200.0,51.2773,51.3153,51.2299,51.2678,81200.0
2011-03-22 13:00:00,54.06,54.07,53.92,53.94,29500.0,51.2868,51.2963,51.154,51.173,29500.0
2011-03-22 13:10:00,53.94,54.0,53.93,53.99,22400.0,51.173,51.2299,51.1635,51.2204,22400.0
2011-03-22 13:20:00,53.98,54.0,53.92,53.97,42000.0,51.2109,51.2299,51.154,51.2014,42000.0
2011-03-22 13:30:00,53.97,54.03,53.93,53.96,89600.0,51.2014,51.2583,51.1635,51.1919,89600.0
2011-03-22 13:40:00,53.96,53.99,53.92,53.97,13500.0,51.1919,51.2204,51.154,51.2014,13500.0
2011-03-22 13:50:00,53.98,54.06,53.98,54.05,31700.0,51.2109,51.2868,51.2109,51.2773,31700.0
2011-03-22 14:00:00,54.04,54.05,53.92,53.92,35500.0,51.2678,51.2773,51.154,51.154,35500.0
2011-03-22 14:10:00,53.9,53.96,53.87,53.93,34300.0,51.135,51.1919,51.1065,51.1635,34300.0
2011-03-22 14:20:00,53.93,53.96,53.89,53.9,27900.0,51.1635,51.1919,51.1255,51.135,27900.0
2011-03-22 14:30:00,53.9,53.94,53.89,53.92,28800.0,51.135,51.173,51.1255,51.154,28800.0
2011-03-22 14:40:00,53.92,53.93,53.89,53.92,27800.0,51.154,51.1635,51.1255,51.154,27800.0
2011-03-22 14:50:00,53.93,53.99,53.9,53.96,38400.0,51.1635,51.2204,51.135,51.1919,38400.0
2011-03-22 15:00:00,53.96,53.98,53.89,53.92,42300.0,51.1919,51.2109,51.1255,51.154,42300.0
2011-03-22 15:10:00,53.92,53.94,53.89,53.91,29100.0,51.154,51.173,51.1255,51.1445,29100.0
2011-03-22 15:20:00,53.91,53.98,53.9,53.92,46000.0,51.1445,51.2109,51.135,51.154,46000.0
2011-03-22 15:30:00,53.91,53.98,53.91,53.96,53100.0,51.1445,51.2109,51.1445,51.1919,53100.0
2011-03-22 15:40:00,53.96,54.01,53.95,53.97,67100.0,51.1919,51.2394,51.1824,51.2014,67100.0
2011-03-22 15:50:00,53.97,53.98,53.94,53.94,173500.0,51.2014,51.2109,51.173,51.173,173500.0
2011-03-23 09:30:00,53.71,53.77,53.56,53.7,80400.0,50.9547,51.0117,50.8124,50.9453,80400.0
2011-03-23 09:40:00,53.67,53.67,53.49,53.5,53600.0,50.9168,50.9168,50.746,50.7555,53600.0
2011-03-23 09:50:00,53.49,53.65,53.47,53.54,51900.0,50.746,50.8978,50.7271,50.7935,51900.0
2011-03-23 10:00:00,53.53,53.53,53.39,53.48,62100.0,50.784,50.784,50.6512,50.7365,62100.0
2011-03-23 10:10:00,53.48,53.48,53.31,53.36,56100.0,50.7365,50.7365,50.5753,50.6227,56100.0
2011-03-23 10:20:00,53.35,53.41,53.3,53.41,55200.0,50.6132,50.6701,50.5658,50.6701,55200.0
2011-03-23 10:30:00,53.4,53.53,53.37,53.5,166800.0,50.6607,50.784,50.6322,50.7555,166800.0
2011-03-23 10:40:00,53.5,53.51,53.41,53.47,46000.0,50.7555,50.765,50.6701,50.7271,46000.0
2011-03-23 10:50:00,53.49,53.55,53.42,53.53,42600.0,50.746,50.803,50.6796,50.784,42600.0
2011-03-23 11:00:00,53.55,53.73,53.53,53.71,64700.0,50.803,50.9737,50.784,50.9547,64700.0
2011-03-23 11:10:00,53.72,53.76,53.61,53.63,74000.0,50.9642,51.0022,50.8599,50.8789,74000.0
2011-03-23 11:20:00,53.62,53.65,53.56,53.61,53200.0,50.8694,50.8978,50.8124,50.8599,53200.0
2011-03-23 11:30:00,53.62,53.67,53.58,53.65,47500.0,50.8694,50.9168,50.8314,50.8978,47500.0
2011-03-23 11:40:00,53.65,53.66,53.58,53.59,30800.0,50.8978,50.9073,50.8314,50.8409,30800.0
2011-03-23 11:50:00,53.6,53.61,53.49,53.5,31900.0,50.8504,50.8599,50.746,50.7555,31900.0
2011-03-23 12:00:00,53.49,53.6,53.46,53.49,41400.0,50.746,50.8504,50.7176,50.746,41400.0
2011-03-23 12:10:00,53.49,53.53,53.48,53.53,23000.0,50.746,50.784,50.7365,50.784,23000.0
2011-03-23 12:20:00,53.52,53.66,53.52,53.65,47900.0,50.7745,50.9073,50.7745,50.8978,47900.0
2011-03-23 12:30:00,53.66,53.7,53.61,53.63,29700.0,50.9073,50.9453,50.8599,50.8789,29700.0
2011-03-23 12:40:00,53.63,53.67,53.59,53.6,28900.0,50.8789,50.9168,50.8409,50.8504,28900.0
2011-03-23 12:50:00,53.6,53.68,53.6,53.6,54600.0,50.8504,50.9263,50.8504,50.8504,54600.0
2011-03-23 13:00:00,53.6,53.64,53.52,53.53,39200.0,50.8504,50.8883,50.7745,50.784,39200.0
2011-03-23 13:10:00,53.54,53.61,53.53,53.54,25900.0,50.7935,50.8599,50.784,50.7935,25900.0
2011-03-23 13:20:00,53.55,53.55,53.47,53.49,109900.0,50.803,50.803,50.7271,50.746,109900.0
2011-03-23 13:30:00,53.49,53.52,53.43,53.44,165400.0,50.746,50.7745,50.6891,50.6986,165400.0
2011-03-23 13:40:00,53.44,53.44,53.36,53.36,72100.0,50.6986,50.6986,50.6227,50.6227,72100.0
2011-03-23 13:50:00,53.37,53.42,53.37,53.41,85800.0,50.6322,50.6796,50.6322,50.6701,85800.0
2011-03-23 14:00:00,53.4,53.41,53.33,53.39,51500.0,50.6607,50.6701,50.5942,50.6512,51500.0
2011-03-23 14:10:00,53.39,53.41,53.34,53.37,61700.0,50.6512,50.6701,50.6037,50.6322,61700.0
2011-03-23 14:20:00,53.37,53.43,53.34,53.4,80500.0,50.6322,50.6891,50.6037,50.6607,80500.0
2011-03-23 14:30:00,53.4,53.41,53.33,53.34,82000.0,50.6607,50.6701,50.5942,50.6037,82000.0
2011-03-23 14:40:00,53.34,53.4,53.32,53.4,53800.0,50.6037,50.6607,50.5848,50.6607,53800.0
2011-03-23 14:50:00,53.4,53.53,53.39,53.53,126700.0,50.6607,50.784,50.6512,50.784,126700.0
2011-03-23 15:00:00,53.53,53.56,53.48,53.5,76400.0,50.784,50.8124,50.7365,50.7555,76400.0
2011-03-23 15:10:00,53.5,53.62,53.48,53.6,93800.0,50.7555,50.8694,50.7365,50.8504,93800.0
2011-03-23 15:20:00,53.6,53.6,53.52,53.53,70700.0,50.8504,50.8504,50.7745,50.784,70700.0
2011-03-23 15:30:00,53.53,53.54,53.4,53.47,132600.0,50.784,50.7935,50.6607,50.7271,132600.0
2011-03-23 15:40:00,53.47,53.51,53.35,53.39,166200.0,50.7271,50.765,50.6132,50.6512,166200.0
2011-03-23 15:50:00,53.38,53.52,53.38,53.48,382100.0,50.6417,50.7745,50.6417,50.7365,382100.0
2011-03-24 09:30:00,54.13,54.21,53.89,53.91,124400.0,51.3532,51.4291,51.1255,51.1445,124400.0
2011-03-24 09:40:00,53.91,54.04,53.79,53.86,130400.0,51.1445,51.2678,51.0306,51.0971,130400.0
2011-03-24 09:50:00,53.86,53.88,53.6,53.64,96400.0,51.0971,51.116,50.8504,50.8883,96400.0
2011-03-24 10:00:00,53.63,53.75,53.52,53.66,121300.0,50.8789,50.9927,50.7745,50.9073,121300.0
2011-03-24 10:10:00,53.64,53.64,53.5,53.62,63700.0,50.8883,50.8883,50.7555,50.8694,63700.0
2011-03-24 10:20:00,53.63,53.74,53.61,53.68,48900.0,50.8789,50.9832,50.8599,50.9263,48900.0
2011-03-24 10:30:00,53.67,53.94,53.67,53.94,41300.0,50.9168,51.173,50.9168,51.173,41300.0
2011-03-24 10:40:00,53.94,54.0,53.84,53.87,56000.0,51.173,51.2299,51.0781,51.1065,56000.0
2011-03-24 10:50:00,53.87,53.92,53.84,53.86,88600.0,51.1065,51.154,51.0781,51.0971,88600.0
2011-03-24 11:00:00,53.86,53.89,53.8,53.8,75400.0,51.0971,51.1255,51.0401,51.0401,75400.0
2011-03-24 11:10:00,53.81,53.88,53.8,53.83,38100.0,51.0496,51.116,51.0401,51.0686,38100.0
2011-03-24 11:20:00,53.81,53.86,53.72,53.76,23300.0,51.0496,51.0971,50.9642,51.0022,23300.0
2011-03-24 11:30:00,53.75,53.87,53.75,53.85,20800.0,50.9927,51.1065,50.9927,51.0876,20800.0
2011-03-24 11:40:00,53.85,53.86,53.76,53.78,14000.0,51.0876,51.0971,51.0022,51.0212,14000.0
2011-03-24 11:50:00,53.78,53.82,53.74,53.77,35400.0,51.0212,51.0591,50.9832,51.0117,35400.0
2011-03-24 12:00:00,53.77,53.9,53.76,53.87,38600.0,51.0117,51.135,51.0022,51.1065,38600.0
2011-03-24 12:10:00,53.85,53.87,53.82,53.86,23200.0,51.0876,51.1065,51.0591,51.0971,23200.0
2011-03-24 12:20:00,53.85,53.86,53.8,53.85,36000.0,51.0876,51.0971,51.0401,51.0876,36000.0
2011-03-24 12:30:00,53.84,53.85,53.8,53.81,37500.0,51.0781,51.0876,51.0401,51.0496,37500.0
2011-03-24 12:40:00,53.82,53.85,53.79,53.82,35100.0,51.0591,51.0876,51.0306,51.0591,35100.0
2011-03-24 12:50:00,53.82,53.85,53.78,53.8,57800.0,51.0591,51.0876,51.0212,51.0401,57800.0
2011-03-24 13:00:00,53.8,53.8,53.7,53.73,27300.0,51.0401,51.0401,50.9453,50.9737,27300.0
2011-03-24 13:10:00,53.75,53.8,53.74,53.78,61900.0,50.9927,51.0401,50.9832,51.0212,61900.0
2011-03-24 13:20:00,53.78,53.81,53.75,53.81,26500.0,51.0212,51.0496,50.9927,51.0496,26500.0
2011-03-24 13:30:00,53.8,53.85,53.72,53.72,30400.0,51.0401,51.0876,50.9642,50.9642,30400.0
2011-03-24 13:40:00,53.72,53.77,53.68,53.76,48700.0,50.9642,51.0117,50.9263,51.0022,48700.0
2011-03-24 13:50:00,53.75,53.83,53.74,53.82,28600.0,50.9927,51.0686,50.9832,51.0591,28600.0
2011-03-24 14:00:00,53.81,53.85,53.8,53.83,33700.0,51.0496,51.0876,51.0401,51.0686,33700.0
2011-03-24 14:10:00,53.83,53.85,53.79,53.83,42300.0,51.0686,51.0876,51.0306,51.0686,42300.0
2011-03-24 14:20:00,53.83,53.84,53.79,53.82,25300.0,51.0686,51.0781,51.0306,51.0591,25300.0
2011-03-24 14:30:00,53.82,53.88,53.82,53.85,35200.0,51.0591,51.116,51.0591,51.0876,35200.0
2011-03-24 14:40:00,53.85,53.92,53.84,53.87,29900.0,51.0876,51.154,51.0781,51.1065,29900.0
2011-03-24 14:50:00,53.85,53.88,53.82,53.88,20500.0,51.0876,51.116,51.0591,51.116,20500.0
2011-03-24 15:00:00,53.88,53.95,53.83,53.95,42100.0,51.116,51.1824,51.0686,51.1824,42100.0
2011-03-24 15:10:00,53.94,54.02,53.94,54.02,48100.0,51.173,51.2488,51.173,51.2488,48100.0
2011-03-24 15:20:00,54.03,54.16,54.02,54.12,68100.0,51.2583,51.3817,51.2488,51.3437,68100.0
2011-03-24 15:30:00,54.12,54.13,54.01,54.01,41700.0,51.3437,51.3532,51.2394,51.2394,41700.0
2011-03-24 15:40:00,54.02,54.14,54.01,54.13,107600.0,51.2488,51.3627,51.2394,51.3532,107600.0
2011-03-24 15:50:00,54.12,54.21,54.12,54.17,260100.0,51.3437,51.4291,51.3437,51.3912,260100.0
2011-03-25 09:30:00,54.19,54.19,53.85,53.95,156700.0,51.4101,51.4101,51.0876,51.1824,156700.0
2011-03-25 09:40:00,53.95,54.14,53.88,53.97,82000.0,51.1824,51.3627,51.116,51.2014,82000.0
2011-03-25 09:50:00,53.97,54.04,53.95,54.02,162700.0,51.2014,51.2678,51.1824,51.2488,162700.0
2011-03-25 10:00:00,54.02,54.07,53.96,54.0,58100.0,51.2488,51.2963,51.1919,51.2299,58100.0
2011-03-25 10:10:00,54.01,54.06,53.98,54.0,28300.0,51.2394,51.2868,51.2109,51.2299,28300.0
2011-03-25 10:20:00,54.01,54.14,54.01,54.12,15900.0,51.2394,51.3627,51.2394,51.3437,15900.0
2011-03-25 10:30:00,54.11,54.18,54.11,54.18,50200.0,51.3342,51.4006,51.3342,51.4006,50200.0
2011-03-25 10:40:00,54.18,54.24,54.18,54.21,42600.0,51.4006,51.4576,51.4006,51.4291,42600.0
2011-03-25 10:50:00,54.2,54.32,54.17,54.32,63700.0,51.4196,51.5335,51.3912,51.5335,63700.0
2011-03-25 11:00:00,54.31,54.37,54.3,54.35,95300.0,51.524,51.5809,51.5145,51.5619,95300.0
2011-03-25 11:10:00,54.36,54.4,54.32,54.4,34600.0,51.5714,51.6094,51.5335,51.6094,34600.0
2011-03-25 11:20:00,54.39,54.39,54.33,54.38,26700.0,51.5999,51.5999,51.5429,51.5904,26700.0
2011-03-25 11:30:00,54.38,54.45,54.35,54.43,41100.0,51.5904,51.6568,51.5619,51.6378,41100.0
2011-03-25 11:40:00,54.43,54.49,54.42,54.46,27600.0,51.6378,51.6947,51.6283,51.6663,27600.0
2011-03-25 11:50:00,54.45,54.48,54.37,54.38,30100.0,51.6568,51.6852,51.5809,51.5904,30100.0
2011-03-25 12:00:00,54.39,54.44,54.37,54.4,23700.0,51.5999,51.6473,51.5809,51.6094,23700.0
2011-03-25 12:10:00,54.4,54.45,54.36,54.4,30000.0,51.6094,51.6568,51.5714,51.6094,30000.0
2011-03-25 12:20:00,54.4,54.46,54.38,54.38,26900.0,51.6094,51.6663,51.5904,51.5904,26900.0
2011-03-25 12:30:00,54.39,54.46,54.38,54.45,34000.0,51.5999,51.6663,51.5904,51.6568,34000.0
2011-03-25 12:40:00,54.44,54.47,54.42,54.46,33700.0,51.6473,51.6758,51.6283,51.6663,33700.0
2011-03-25 12:50:00,54.45,54.45,54.38,54.38,18000.0,51.6568,51.6568,51.5904,51.5904,18000.0
2011-03-25 13:00:00,54.38,54.45,54.36,54.45,37100.0,51.5904,51.6568,51.5714,51.6568,37100.0
2011-03-25 13:10:00,54.44,54.47,54.41,54.45,75500.0,51.6473,51.6758,51.6188,51.6568,75500.0
2011-03-25 13:20:00,54.45,54.49,54.38,54.41,35400.0,51.6568,51.6947,51.5904,51.6188,35400.0
2011-03-25 13:30:00,54.43,54.47,54.41,54.42,61300.0,51.6378,51.6758,51.6188,51.6283,61300.0
2011-03-25 13:40:00,54.41,54.43,54.38,54.42,24200.0,51.6188,51.6378,51.5904,51.6283,24200.0
2011-03-25 13:50:00,54.41,54.45,54.39,54.4,35700.0,51.6188,51.6568,51.5999,51.6094,35700.0
2011-03-25 14:00:00,54.39,54.49,54.39,54.45,53500.0,51.5999,51.6947,51.5999,51.6568,53500.0
2011-03-25 14:10:00,54.44,54.5,54.41,54.43,28500.0,51.6473,51.7042,51.6188,51.6378,28500.0
2011-03-25 14:20:00,54.44,54.45,54.38,54.4,25600.0,51.6473,51.6568,51.5904,51.6094,25600.0
2011-03-25 14:30:00,54.39,54.43,54.34,54.43,39100.0,51.5999,51.6378,51.5524,51.6378,39100.0
2011-03-25 14:40:00,54.42,54.45,54.38,54.41,33800.0,51.6283,51.6568,51.5904,51.6188,33800.0
2011-03-25 14:50:00,54.41,54.47,54.4,54.46,21800.0,51.6188,51.6758,51.6094,51.6663,21800.0
2011-03-25 15:00:00,54.48,54.48,54.4,54.41,27100.0,51.6852,51.6852,51.6094,51.6188,27100.0
2011-03-25 15:10:00,54.41,54.47,54.4,54.43,36400.0,51.6188,51.6758,51.6094,51.6378,36400.0
2011-03-25 15:20:00,54.42,54.45,54.38,54.41,43600.0,51.6283,51.6568,51.5904,51.6188,43600.0
2011-03-25 15:30:00,54.41,54.42,54.33,54.4,69900.0,51.6188,51.6283,51.5429,51.6094,69900.0
2011-03-25 15:40:00,54.4,54.44,54.31,54.33,102600.0,51.6094,51.6473,51.524,51.5429,102600.0
2011-03-25 15:50:00,54.32,54.39,54.26,54.38,213300.0,51.5335,51.5999,51.4765,51.5904,213300.0
2011-03-28 09:30:00,54.51,54.71,54.45,54.61,61000.0,51.7137,51.9035,51.6568,51.8086,61000.0
2011-03-28 09:40:00,54.6,54.66,54.54,54.58,50700.0,51.7991,51.856,51.7422,51.7801,50700.0
2011-03-28 09:50:00,54.58,54.73,54.58,54.69,26800.0,51.7801,51.9224,51.7801,51.8845,26800.0
2011-03-28 10:00:00,54.69,54.71,54.59,54.59,40300.0,51.8845,51.9035,51.7896,51.7896,40300.0
2011-03-28 10:10:00,54.59,54.59,54.49,54.52,55300.0,51.7896,51.7896,51.6947,51.7232,55300.0
2011-03-28 10:20:00,54.53,54.54,54.43,54.44,28700.0,51.7327,51.7422,51.6378,51.6473,28700.0
2011-03-28 10:30:00,54.43,54.52,54.41,54.48,34000.0,51.6378,51.7232,51.6188,51.6852,34000.0
2011-03-28 10:40:00,54.5,54.5,54.31,54.33,35300.0,51.7042,51.7042,51.524,51.5429,35300.0
2011-03-28 10:50:00,54.34,54.36,54.21,54.23,78400.0,51.5524,51.5714,51.4291,51.4481,78400.0
2011-03-28 11:00:00,54.21,54.29,54.16,54.28,16900.0,51.4291,51.505,51.3817,51.4955,16900.0
2011-03-28 11:10:00,54.27,54.36,54.25,54.29,18200.0,51.486,51.5714,51.467,51.505,18200.0
2011-03-28 11:20:00,54.29,54.33,54.27,54.32,18500.0,51.505,51.5429,51.486,51.5335,18500.0
2011-03-28 11:30:00,54.32,54.32,54.16,54.19,27900.0,51.5335,51.5335,51.3817,51.4101,27900.0
2011-03-28 11:40:00,54.21,54.21,54.14,54.18,18500.0,51.4291,51.4291,51.3627,51.4006,18500.0
2011-03-28 11:50:00,54.17,54.2,54.14,54.18,24400.0,51.3912,51.4196,51.3627,51.4006,24400.0
2011-03-28 12:00:00,54.18,54.19,54.14,54.17,15400.0,51.4006,51.4101,51.3627,51.3912,15400.0
2011-03-28 12:10:00,54.16,54.18,54.15,54.16,23900.0,51.3817,51.4006,51.3722,51.3817,23900.0
2011-03-28 12:20:00,54.17,54.23,54.17,54.19,10300.0,51.3912,51.4481,51.3912,51.4101,10300.0
2011-03-28 12:30:00,54.2,54.24,54.2,54.2,15600.0,51.4196,51.4576,51.4196,51.4196,15600.0
2011-03-28 12:40:00,54.2,54.28,54.18,54.24,22700.0,51.4196,51.4955,51.4006,51.4576,22700.0
2011-03-28 12:50:00,54.24,54.28,54.24,54.28,8900.0,51.4576,51.4955,51.4576,51.4955,8900.0
2011-03-28 13:00:00,54.28,54.28,54.25,54.25,7000.0,51.4955,51.4955,51.467,51.467,7000.0
2011-03-28 13:10:00,54.26,54.28,54.25,54.26,9800.0,51.4765,51.4955,51.467,51.4765,9800.0
2011-03-28 13:20:00,54.25,54.26,54.19,54.23,21100.0,51.467,51.4765,51.4101,51.4481,21100.0
2011-03-28 13:30:00,54.23,54.25,54.2,54.22,13200.0,51.4481,51.467,51.4196,51.4386,13200.0
2011-03-28 13:40:00,54.21,54.24,54.2,54.2,5600.0,51.4291,51.4576,51.4196,51.4196,5600.0
2011-03-28 13:50:00,54.2,54.22,54.2,54.2,4700.0,51.4196,51.4386,51.4196,51.4196,4700.0
2011-03-28 14:00:00,54.2,54.21,54.18,54.19,12200.0,51.4196,51.4291,51.4006,51.4101,12200.0
2011-03-28 14:10:00,54.19,54.2,54.16,54.17,14700.0,51.4101,51.4196,51.3817,51.3912,14700.0
2011-03-28 14:20:00,54.17,54.21,54.17,54.19,17700.0,51.3912,51.4291,51.3912,51.4101,17700.0
2011-03-28 14:30:00,54.2,54.24,54.19,54.23,23200.0,51.4196,51.4576,51.4101,51.4481,23200.0
2011-03-28 14:40:00,54.23,54.27,54.21,54.23,24900.0,51.4481,51.486,51.4291,51.4481,24900.0
2011-03-28 14:50:00,54.25,54.27,54.23,54.26,29200.0,51.467,51.486,51.4481,51.4765,29200.0
2011-03-28 15:00:00,54.26,54.34,54.25,54.27,87100.0,51.4765,51.5524,51.467,51.486,87100.0
2011-03-28 15:10:00,54.28,54.34,54.27,54.29,32100.0,51.4955,51.5524,51.486,51.505,32100.0
2011-03-28 15:20:00,54.29,54.36,54.29,54.34,62400.0,51.505,51.5714,51.505,51.5524,62400.0
2011-03-28 15:30:00,54.34,54.36,54.33,54.35,64400.0,51.5524,51.5714,51.5429,51.5619,64400.0
2011-03-28 15:40:00,54.35,54.36,54.21,54.25,116500.0,51.5619,51.5714,51.4291,51.467,116500.0
2011-03-28 15:50:00,54.25,54.29,54.2,54.23,184600.0,51.467,51.505,51.4196,51.4481,184600.0
2011-03-29 09:30:00,53.86,54.1,53.85,54.03,88200.0,51.0971,51.3247,51.0876,51.2583,88200.0
2011-03-29 09:40:00,54.04,54.04,53.88,53.94,110300.0,51.2678,51.2678,51.116,51.173,110300.0
2011-03-29 09:50:00,53.94,54.0,53.93,53.99,50200.0,51.173,51.2299,51.1635,51.2204,50200.0
2011-03-29 10:00:00,53.97,54.18,53.93,54.12,48000.0,51.2014,51.4006,51.1635,51.3437,48000.0
2011-03-29 10:10:00,54.12,54.26,54.12,54.2,27000.0,51.3437,51.4765,51.3437,51.4196,27000.0
2011-03-29 10:20:00,54.2,54.26,54.16,54.17,10400.0,51.4196,51.4765,51.3817,51.3912,10400.0
2011-03-29 10:30:00,54.17,54.21,54.14,54.17,14000.0,51.3912,51.4291,51.3627,51.3912,14000.0
2011-03-29 10:40:00,54.16,54.3,54.15,54.29,13100.0,51.3817,51.5145,51.3722,51.505,13100.0
2011-03-29 10:50:00,54.29,54.34,54.27,54.29,26200.0,51.505,51.5524,51.486,51.505,26200.0
2011-03-29 11:00:00,54.3,54.43,54.3,54.42,23200.0,51.5145,51.6378,51.5145,51.6283,23200.0
2011-03-29 11:10:00,54.41,54.5,54.39,54.5,35100.0,51.6188,51.7042,51.5999,51.7042,35100.0
2011-03-29 11:20:00,54.49,54.58,54.47,54.57,49500.0,51.6947,51.7801,51.6758,51.7706,49500.0
2011-03-29 11:30:00,54.56,54.57,54.42,54.42,18300.0,51.7611,51.7706,51.6283,51.6283,18300.0
2011-03-29 11:40:00,54.42,54.44,54.39,54.42,16800.0,51.6283,51.6473,51.5999,51.6283,16800.0
2011-03-29 11:50:00,54.42,54.47,54.37,54.47,14900.0,51.6283,51.6758,51.5809,51.6758,14900.0
2011-03-29 12:00:00,54.47,54.48,54.43,54.44,19300.0,51.6758,51.6852,51.6378,51.6473,19300.0
2011-03-29 12:10:00,54.46,54.5,54.41,54.5,54200.0,51.6663,51.7042,51.6188,51.7042,54200.0
2011-03-29 12:20:00,54.5,54.5,54.37,54.39,50200.0,51.7042,51.7042,51.5809,51.5999,50200.0
2011-03-29 12:30:00,54.39,54.39,54.33,54.35,20200.0,51.5999,51.5999,51.5429,51.5619,20200.0
2011-03-29 12:40:00,54.35,54.36,54.32,54.33,19400.0,51.5619,51.5714,51.5335,51.5429,19400.0
2011-03-29 12:50:00,54.33,54.37,54.29,54.33,43700.0,51.5429,51.5809,51.505,51.5429,43700.0
2011-03-29 13:00:00,54.32,54.35,54.31,54.33,27400.0,51.5335,51.5619,51.524,51.5429,27400.0
2011-03-29 13:10:00,54.32,54.35,54.3,54.34,28500.0,51.5335,51.5619,51.5145,51.5524,28500.0
2011-03-29 13:20:00,54.33,54.35,54.3,54.31,17700.0,51.5429,51.5619,51.5145,51.524,17700.0
2011-03-29 13:30:00,54.33,54.34,54.28,54.31,19200.0,51.5429,51.5524,51.4955,51.524,19200.0
2011-03-29 13:40:00,54.32,54.33,54.29,54.31,25100.0,51.5335,51.5429,51.505,51.524,25100.0
2011-03-29 13:50:00,54.3,54.32,54.27,54.3,26800.0,51.5145,51.5335,51.486,51.5145,26800.0
2011-03-29 14:00:00,54.3,54.32,54.28,54.3,71800.0,51.5145,51.5335,51.4955,51.5145,71800.0
2011-03-29 14:10:00,54.3,54.32,54.27,54.29,26300.0,51.5145,51.5335,51.486,51.505,26300.0
2011-03-29 14:20:00,54.3,54.36,54.29,54.32,149600.0,51.5145,51.5714,51.505,51.5335,149600.0
2011-03-29 14:30:00,54.32,54.42,54.31,54.37,30700.0,51.5335,51.6283,51.524,51.5809,30700.0
2011-03-29 14:40:00,54.37,54.45,54.36,54.45,63800.0,51.5809,51.6568,51.5714,51.6568,63800.0
2011-03-29 14:50:00,54.45,54.5,54.45,54.5,30400.0,51.6568,51.7042,51.6568,51.7042,30400.0
2011-03-29 15:00:00,54.5,54.54,54.44,54.48,50000.0,51.7042,51.7422,51.6473,51.6852,50000.0
2011-03-29 15:10:00,54.48,54.54,54.46,54.48,109300.0,51.6852,51.7422,51.6663,51.6852,109300.0
2011-03-29 15:20:00,54.48,54.58,54.47,54.58,61500.0,51.6852,51.7801,51.6758,51.7801,61500.0
2011-03-29 15:30:00,54.59,54.6,54.47,54.51,73300.0,51.7896,51.7991,51.6758,51.7137,73300.0
2011-03-29 15:40:00,54.51,54.64,54.49,54.62,112900.0,51.7137,51.837,51.6947,51.8181,112900.0
2011-03-29 15:50:00,54.62,54.66,54.59,54.61,206400.0,51.8181,51.856,51.7896,51.8086,206400.0
2011-03-30 09:30:00,54.81,54.97,54.75,54.81,72800.0,51.9983,52.1501,51.9414,51.9983,72800.0
2011-03-30 09:40:00,54.81,54.88,54.63,54.64,47600.0,51.9983,52.0647,51.8276,51.837,47600.0
2011-03-30 09:50:00,54.63,54.8,54.62,54.79,49500.0,51.8276,51.9888,51.8181,51.9793,49500.0
2011-03-30 10:00:00,54.8,54.85,54.7,54.75,152700.0,51.9888,52.0363,51.894,51.9414,152700.0
2011-03-30 10:10:00,54.73,54.75,54.67,54.69,54200.0,51.9224,51.9414,51.8655,51.8845,54200.0
2011-03-30 10:20:00,54.69,54.73,54.67,54.68,38400.0,51.8845,51.9224,51.8655,51.875,38400.0
2011-03-30 10:30:00,54.68,54.7,54.62,54.66,158800.0,51.875,51.894,51.8181,51.856,158800.0
2011-03-30 10:40:00,54.65,54.67,54.57,54.59,149600.0,51.8465,51.8655,51.7706,51.7896,149600.0
2011-03-30 10:50:00,54.6,54.6,54.48,54.51,73100.0,51.7991,51.7991,51.6852,51.7137,73100.0
2011-03-30 11:00:00,54.51,54.62,54.48,54.58,354000.0,51.7137,51.8181,51.6852,51.7801,354000.0
2011-03-30 11:10:00,54.58,54.62,54.56,54.6,92100.0,51.7801,51.8181,51.7611,51.7991,92100.0
2011-03-30 11:20:00,54.59,54.62,54.56,54.59,36000.0,51.7896,51.8181,51.7611,51.7896,36000.0
2011-03-30 11:30:00,54.59,54.65,54.57,54.59,48200.0,51.7896,51.8465,51.7706,51.7896,48200.0
2011-03-30 11:40:00,54.59,54.61,54.56,54.6,124600.0,51.7896,51.8086,51.7611,51.7991,124600.0
2011-03-30 11:50:00,54.6,54.66,54.57,54.63,69000.0,51.7991,51.856,51.7706,51.8276,69000.0
2011-03-30 12:00:00,54.63,54.69,54.58,54.69,101700.0,51.8276,51.8845,51.7801,51.8845,101700.0
2011-03-30 12:10:00,54.69,54.76,54.66,54.68,37200.0,51.8845,51.9509,51.856,51.875,37200.0
2011-03-30 12:20:00,54.69,54.7,54.64,54.68,36400.0,51.8845,51.894,51.837,51.875,36400.0
2011-03-30 12:30:00,54.67,54.72,54.66,54.71,32600.0,51.8655,51.9129,51.856,51.9035,32600.0
2011-03-30 12:40:00,54.71,54.75,54.7,54.72,51800.0,51.9035,51.9414,51.894,51.9129,51800.0
2011-03-30 12:50:00,54.73,54.77,54.72,54.73,30800.0,51.9224,51.9604,51.9129,51.9224,30800.0
2011-03-30 13:00:00,54.73,54.75,54.69,54.73,85300.0,51.9224,51.9414,51.8845,51.9224,85300.0
2011-03-30 13:10:00,54.73,54.75,54.71,54.75,59500.0,51.9224,51.9414,51.9035,51.9414,59500.0
2011-03-30 13:20:00,54.76,54.76,54.73,54.74,33300.0,51.9509,51.9509,51.9224,51.9319,33300.0
2011-03-30 13:30:00,54.75,54.78,54.71,54.74,93300.0,51.9414,51.9699,51.9035,51.9319,93300.0
2011-03-30 13:40:00,54.73,54.8,54.73,54.8,28100.0,51.9224,51.9888,51.9224,51.9888,28100.0
2011-03-30 13:50:00,54.8,54.81,54.74,54.78,30200.0,51.9888,51.9983,51.9319,51.9699,30200.0
2011-03-30 14:00:00,54.77,54.78,54.74,54.77,46000.0,51.9604,51.9699,51.9319,51.9604,46000.0
2011-03-30 14:10:00,54.78,54.79,54.72,54.74,54300.0,51.9699,51.9793,51.9129,51.9319,54300.0
2011-03-30 14:20:00,54.74,54.77,54.71,54.77,99100.0,51.9319,51.9604,51.9035,51.9604,99100.0
2011-03-30 14:30:00,54.76,54.84,54.76,54.82,74600.0,51.9509,52.0268,51.9509,52.0078,74600.0
2011-03-30 14:40:00,54.82,54.89,54.81,54.89,69600.0,52.0078,52.0742,51.9983,52.0742,69600.0
2011-03-30 14:50:00,54.9,54.9,54.83,54.83,66600.0,52.0837,52.0837,52.0173,52.0173,66600.0
2011-03-30 15:00:00,54.83,54.86,54.82,54.84,149700.0,52.0173,52.0458,52.0078,52.0268,149700.0
2011-03-30 15:10:00,54.84,54.9,54.84,54.88,78200.0,52.0268,52.0837,52.0268,52.0647,78200.0
2011-03-30 15:20:00,54.88,54.9,54.85,54.86,103600.0,52.0647,52.0837,52.0363,52.0458,103600.0
2011-03-30 15:30:00,54.87,54.9,54.86,54.87,124100.0,52.0552,52.0837,52.0458,52.0552,124100.0
2011-03-30 15:40:00,54.87,54.9,54.83,54.83,203700.0,52.0552,52.0837,52.0173,52.0173,203700.0
2011-03-30 15:50:00,54.83,54.9,54.79,54.9,343500.0,52.0173,52.0837,51.9793,52.0837,343500.0
2011-03-31 09:30:00,54.87,54.97,54.77,54.78,72700.0,52.0552,52.1501,51.9604,51.9699,72700.0
2011-03-31 09:40:00,54.79,54.83,54.73,54.75,57100.0,51.9793,52.0173,51.9224,51.9414,57100.0
2011-03-31 09:50:00,54.76,54.77,54.62,54.69,53000.0,51.9509,51.9604,51.8181,51.8845,53000.0
2011-03-31 10:00:00,54.69,54.75,54.57,54.59,63100.0,51.8845,51.9414,51.7706,51.7896,63100.0
2011-03-31 10:10:00,54.6,54.7,54.55,54.68,34700.0,51.7991,51.894,51.7517,51.875,34700.0
2011-03-31 10:20:00,54.68,54.81,54.68,54.77,63100.0,51.875,51.9983,51.875,51.9604,63100.0
2011-03-31 10:30:00,54.78,54.86,54.76,54.84,57300.0,51.9699,52.0458,51.9509,52.0268,57300.0
2011-03-31 10:40:00,54.85,54.91,54.79,54.87,37100.0,52.0363,52.0932,51.9793,52.0552,37100.0
2011-03-31 10:50:00,54.87,54.89,54.8,54.86,37400.0,52.0552,52.0742,51.9888,52.0458,37400.0
2011-03-31 11:00:00,54.87,54.92,54.78,54.83,63200.0,52.0552,52.1027,51.9699,52.0173,63200.0
2011-03-31 11:10:00,54.82,54.89,54.8,54.85,28800.0,52.0078,52.0742,51.9888,52.0363,28800.0
2011-03-31 11:20:00,54.86,54.88,54.75,54.79,27200.0,52.0458,52.0647,51.9414,51.9793,27200.0
2011-03-31 11:30:00,54.8,54.84,54.76,54.8,42900.0,51.9888,52.0268,51.9509,51.9888,42900.0
2011-03-31 11:40:00,54.8,54.85,54.79,54.82,22600.0,51.9888,52.0363,51.9793,52.0078,22600.0
2011-03-31 11:50:00,54.81,54.84,54.77,54.82,13100.0,51.9983,52.0268,51.9604,52.0078,13100.0
2011-03-31 12:00:00,54.82,54.84,54.77,54.81,15800.0,52.0078,52.0268,51.9604,51.9983,15800.0
2011-03-31 12:10:00,54.81,54.82,54.76,54.78,17300.0,51.9983,52.0078,51.9509,51.9699,17300.0
2011-03-31 12:20:00,54.77,54.83,54.74,54.82,23200.0,51.9604,52.0173,51.9319,52.0078,23200.0
2011-03-31 12:30:00,54.82,54.84,54.78,54.8,25700.0,52.0078,52.0268,51.9699,51.9888,25700.0
2011-03-31 12:40:00,54.79,54.84,54.78,54.81,23200.0,51.9793,52.0268,51.9699,51.9983,23200.0
2011-03-31 12:50:00,54.81,54.86,54.78,54.83,15000.0,51.9983,52.0458,51.9699,52.0173,15000.0
2011-03-31 13:00:00,54.82,54.86,54.82,54.85,7900.0,52.0078,52.0458,52.0078,52.0363,7900.0
2011-03-31 13:10:00,54.85,54.9,54.85,54.88,12700.0,52.0363,52.0837,52.0363,52.0647,12700.0
2011-03-31 13:20:00,54.88,54.91,54.86,54.9,16600.0,52.0647,52.0932,52.0458,52.0837,16600.0
2011-03-31 13:30:00,54.9,54.97,54.9,54.94,34700.0,52.0837,52.1501,52.0837,52.1217,34700.0
2011-03-31 13:40:00,54.94,54.97,54.89,54.9,23500.0,52.1217,52.1501,52.0742,52.0837,23500.0
2011-03-31 13:50:00,54.9,54.92,54.88,54.89,22400.0,52.0837,52.1027,52.0647,52.0742,22400.0
2011-03-31 14:00:00,54.89,54.99,54.88,54.98,18200.0,52.0742,52.1691,52.0647,52.1596,18200.0
2011-03-31 14:10:00,54.98,55.04,54.97,55.02,30700.0,52.1596,52.2165,52.1501,52.1975,30700.0
2011-03-31 14:20:00,55.01,55.04,54.98,55.03,39300.0,52.1881,52.2165,52.1596,52.207,39300.0
2011-03-31 14:30:00,55.02,55.06,55.01,55.04,37200.0,52.1975,52.2355,52.1881,52.2165,37200.0
2011-03-31 14:40:00,55.04,55.08,55.03,55.04,36700.0,52.2165,52.2545,52.207,52.2165,36700.0
2011-03-31 14:50:00,55.03,55.1,55.01,55.1,60400.0,52.207,52.2734,52.1881,52.2734,60400.0
2011-03-31 15:00:00,55.1,55.13,55.07,55.12,65600.0,52.2734,52.3019,52.245,52.2924,65600.0
2011-03-31 15:10:00,55.12,55.16,55.06,55.15,85800.0,52.2924,52.3304,52.2355,52.3209,85800.0
2011-03-31 15:20:00,55.14,55.21,55.14,55.18,97600.0,52.3114,52.3778,52.3114,52.3493,97600.0
2011-03-31 15:30:00,55.18,55.3,55.17,55.3,191600.0,52.3493,52.4632,52.3399,52.4632,191600.0
2011-03-31 15:40:00,55.29,55.36,55.21,55.25,326800.0,52.4537,52.5201,52.3778,52.4157,326800.0
2011-03-31 15:50:00,55.3,55.6,55.24,55.57,754500.0,52.4632,52.7478,52.4063,52.7193,754500.0
2011-04-01 09:30:00,55.66,56.05,55.59,56.03,111300.0,52.8047,53.1747,52.7383,53.1557,111300.0
2011-04-01 09:40:00,56.05,56.05,55.81,55.81,89300.0,53.1747,53.1747,52.947,52.947,89300.0
2011-04-01 09:50:00,55.81,55.82,55.61,55.72,75300.0,52.947,52.9565,52.7573,52.8616,75300.0
2011-04-01 10:00:00,55.72,55.83,55.69,55.75,80000.0,52.8616,52.966,52.8332,52.8901,80000.0
2011-04-01 10:10:00,55.76,55.82,55.74,55.79,128600.0,52.8996,52.9565,52.8806,52.928,128600.0
2011-04-01 10:20:00,55.8,55.86,55.77,55.86,136900.0,52.9375,52.9945,52.9091,52.9945,136900.0
2011-04-01 10:30:00,55.86,56.03,55.86,56.0,83300.0,52.9945,53.1557,52.9945,53.1273,83300.0
2011-04-01 10:40:00,56.0,56.07,56.0,56.05,61800.0,53.1273,53.1937,53.1273,53.1747,61800.0
2011-04-01 10:50:00,56.05,56.13,56.04,56.11,58000.0,53.1747,53.2506,53.1652,53.2316,58000.0
2011-04-01 11:00:00,56.12,56.16,56.05,56.06,80900.0,53.2411,53.2791,53.1747,53.1842,80900.0
2011-04-01 11:10:00,56.05,56.26,56.0,56.23,111900.0,53.1747,53.3739,53.1273,53.3455,111900.0
2011-04-01 11:20:00,56.23,56.25,56.15,56.19,41700.0,53.3455,53.3645,53.2696,53.3075,41700.0
2011-04-01 11:30:00,56.2,56.28,56.19,56.26,58700.0,53.317,53.3929,53.3075,53.3739,58700.0
2011-04-01 11:40:00,56.26,56.35,56.21,56.24,58800.0,53.3739,53.4593,53.3265,53.355,58800.0
2011-04-01 11:50:00,56.24,56.25,56.14,56.24,24700.0,53.355,53.3645,53.2601,53.355,24700.0
2011-04-01 12:00:00,56.22,56.22,56.13,56.18,28800.0,53.336,53.336,53.2506,53.298,28800.0
2011-04-01 12:10:00,56.18,56.18,56.07,56.07,21100.0,53.298,53.298,53.1937,53.1937,21100.0
2011-04-01 12:20:00,56.08,56.12,56.06,56.06,34100.0,53.2032,53.2411,53.1842,53.1842,34100.0
2011-04-01 12:30:00,56.07,56.07,56.03,56.04,24700.0,53.1937,53.1937,53.1557,53.1652,24700.0
2011-04-01 12:40:00,56.05,56.05,56.0,56.0,16400.0,53.1747,53.1747,53.1273,53.1273,16400.0
2011-04-01 12:50:00,56.0,56.04,56.0,56.03,26200.0,53.1273,53.1652,53.1273,53.1557,26200.0
2011-04-01 13:00:00,56.02,56.03,56.0,56.02,26600.0,53.1462,53.1557,53.1273,53.1462,26600.0
2011-04-01 13:10:00,56.01,56.03,56.01,56.02,18600.0,53.1368,53.1557,53.1368,53.1462,18600.0
2011-04-01 13:20:00,56.02,56.12,56.02,56.1,33000.0,53.1462,53.2411,53.1462,53.2221,33000.0
2011-04-01 13:30:00,56.1,56.1,56.06,56.08,21400.0,53.2221,53.2221,53.1842,53.2032,21400.0
2011-04-01 13:40:00,56.06,56.15,56.06,56.09,37900.0,53.1842,53.2696,53.1842,53.2127,37900.0
2011-04-01 13:50:00,56.09,56.14,56.08,56.14,23800.0,53.2127,53.2601,53.2032,53.2601,23800.0
2011-04-01 14:00:00,56.13,56.13,56.05,56.11,34700.0,53.2506,53.2506,53.1747,53.2316,34700.0
2011-04-01 14:10:00,56.11,56.12,56.0,56.0,40700.0,53.2316,53.2411,53.1273,53.1273,40700.0
2011-04-01 14:20:00,56.0,56.02,55.96,56.0,186700.0,53.1273,53.1462,53.0893,53.1273,186700.0
2011-04-01 14:30:00,56.0,56.03,55.94,55.95,74000.0,53.1273,53.1557,53.0704,53.0798,74000.0
2011-04-01 14:40:00,55.95,55.95,55.87,55.88,58900.0,53.0798,53.0798,53.0039,53.0134,58900.0
2011-04-01 14:50:00,55.88,55.9,55.81,55.88,48700.0,53.0134,53.0324,52.947,53.0134,48700.0
2011-04-01 15:00:00,55.88,55.9,55.81,55.82,54900.0,53.0134,53.0324,52.947,52.9565,54900.0
2011-04-01 15:10:00,55.81,55.87,55.7,55.84,149000.0,52.947,53.0039,52.8427,52.9755,149000.0
2011-04-01 15:20:00,55.85,55.89,55.78,55.79,77300.0,52.985,53.0229,52.9186,52.928,77300.0
2011-04-01 15:30:00,55.8,55.83,55.74,55.77,239800.0,52.9375,52.966,52.8806,52.9091,239800.0
2011-04-01 15:40:00,55.78,55.94,55.75,55.92,139000.0,52.9186,53.0704,52.8901,53.0514,139000.0
2011-04-01 15:50:00,55.91,56.0,55.91,55.96,232800.0,53.0419,53.1273,53.0419,53.0893,232800.0
2011-04-04 09:30:00,56.61,56.61,56.07,56.3,74900.0,53.706,53.706,53.1937,53.4119,74900.0
2011-04-04 09:40:00,56.3,56.34,55.92,55.96,121300.0,53.4119,53.4498,53.0514,53.0893,121300.0
2011-04-04 09:50:00,55.95,56.0,55.75,55.83,116800.0,53.0798,53.1273,52.8901,52.966,116800.0
2011-04-04 10:00:00,55.82,55.82,55.66,55.73,62500.0,52.9565,52.9565,52.8047,52.8711,62500.0
2011-04-04 10:10:00,55.72,55.81,55.68,55.68,55300.0,52.8616,52.947,52.8237,52.8237,55300.0
2011-04-04 10:20:00,55.68,55.76,55.61,55.62,80500.0,52.8237,52.8996,52.7573,52.7668,80500.0
2011-04-04 10:30:00,55.62,55.81,55.61,55.78,34800.0,52.7668,52.947,52.7573,52.9186,34800.0
2011-04-04 10:40:00,55.78,55.81,55.69,55.73,35500.0,52.9186,52.947,52.8332,52.8711,35500.0
2011-04-04 10:50:00,55.73,55.77,55.67,55.7,28800.0,52.8711,52.9091,52.8142,52.8427,28800.0
2011-04-04 11:00:00,55.7,55.75,55.67,55.71,34100.0,52.8427,52.8901,52.8142,52.8522,34100.0
2011-04-04 11:10:00,55.71,55.82,55.68,55.82,50600.0,52.8522,52.9565,52.8237,52.9565,50600.0
2011-04-04 11:20:00,55.81,55.89,55.78,55.89,42100.0,52.947,53.0229,52.9186,53.0229,42100.0
2011-04-04 11:30:00,55.88,55.91,55.87,55.9,25100.0,53.0134,53.0419,53.0039,53.0324,25100.0
2011-04-04 11:40:00,55.9,55.96,55.89,55.93,20100.0,53.0324,53.0893,53.0229,53.0609,20100.0
2011-04-04 11:50:00,55.92,55.95,55.9,55.94,36900.0,53.0514,53.0798,53.0324,53.0704,36900.0
2011-04-04 12:00:00,55.94,55.97,55.87,55.9,19500.0,53.0704,53.0988,53.0039,53.0324,19500.0
2011-04-04 12:10:00,55.9,55.93,55.89,55.89,10800.0,53.0324,53.0609,53.0229,53.0229,10800.0
2011-04-04 12:20:00,55.9,55.91,55.86,55.86,17000.0,53.0324,53.0419,52.9945,52.9945,17000.0
2011-04-04 12:30:00,55.84,55.86,55.83,55.85,29200.0,52.9755,52.9945,52.966,52.985,29200.0
2011-04-04 12:40:00,55.84,55.9,55.81,55.82,33500.0,52.9755,53.0324,52.947,52.9565,33500.0
2011-04-04 12:50:00,55.81,55.86,55.77,55.86,21900.0,52.947,52.9945,52.9091,52.9945,21900.0
2011-04-04 13:00:00,55.86,55.91,55.84,55.91,23000.0,52.9945,53.0419,52.9755,53.0419,23000.0
2011-04-04 13:10:00,55.9,55.95,55.87,55.9,64900.0,53.0324,53.0798,53.0039,53.0324,64900.0
2011-04-04 13:20:00,55.9,55.94,55.9,55.9,57500.0,53.0324,53.0704,53.0324,53.0324,57500.0
2011-04-04 13:30:00,55.89,55.9,55.83,55.85,41800.0,53.0229,53.0324,52.966,52.985,41800.0
2011-04-04 13:40:00,55.84,55.86,55.79,55.79,17500.0,52.9755,52.9945,52.928,52.928,17500.0
2011-04-04 13:50:00,55.78,55.79,55.7,55.77,35300.0,52.9186,52.928,52.8427,52.9091,35300.0
2011-04-04 14:00:00,55.76,55.85,55.73,55.82,33500.0,52.8996,52.985,52.8711,52.9565,33500.0
2011-04-04 14:10:00,55.81,55.86,55.8,55.86,15900.0,52.947,52.9945,52.9375,52.9945,15900.0
2011-04-04 14:20:00,55.85,55.89,55.82,55.89,33600.0,52.985,53.0229,52.9565,53.0229,33600.0
2011-04-04 14:30:00,55.88,55.93,55.88,55.9,35100.0,53.0134,53.0609,53.0134,53.0324,35100.0
2011-04-04 14:40:00,55.89,55.92,55.88,55.88,18900.0,53.0229,53.0514,53.0134,53.0134,18900.0
2011-04-04 14:50:00,55.88,55.88,55.83,55.86,34800.0,53.0134,53.0134,52.966,52.9945,34800.0
2011-04-04 15:00:00,55.85,55.89,55.83,55.84,56000.0,52.985,53.0229,52.966,52.9755,56000.0
2011-04-04 15:10:00,55.84,55.9,55.82,55.84,164500.0,52.9755,53.0324,52.9565,52.9755,164500.0
2011-04-04 15:20:00,55.84,55.92,55.83,55.9,100000.0,52.9755,53.0514,52.966,53.0324,100000.0
2011-04-04 15:30:00,55.9,55.96,55.88,55.94,89000.0,53.0324,53.0893,53.0134,53.0704,89000.0
2011-04-04 15:40:00,55.94,55.95,55.84,55.86,209700.0,53.0704,53.0798,52.9755,52.9945,209700.0
2011-04-04 15:50:00,55.85,55.86,55.78,55.84,368000.0,52.985,52.9945,52.9186,52.9755,368000.0
2011-04-05 09:30:00,55.39,55.83,55.14,55.2,155000.0,52.5486,52.966,52.3114,52.3683,155000.0
2011-04-05 09:40:00,55.2,55.36,55.14,55.28,84100.0,52.3683,52.5201,52.3114,52.4442,84100.0
2011-04-05 09:50:00,55.3,55.32,55.2,55.3,57000.0,52.4632,52.4822,52.3683,52.4632,57000.0
2011-04-05 10:00:00,55.3,55.31,55.1,55.14,57600.0,52.4632,52.4727,52.2734,52.3114,57600.0
2011-04-05 10:10:00,55.13,55.22,55.12,55.17,97500.0,52.3019,52.3873,52.2924,52.3399,97500.0
2011-04-05 10:20:00,55.16,55.32,55.12,55.3,133400.0,52.3304,52.4822,52.2924,52.4632,133400.0
2011-04-05 10:30:00,55.31,55.4,55.25,55.28,80000.0,52.4727,52.5581,52.4157,52.4442,80000.0
2011-04-05 10:40:00,55.28,55.37,55.26,55.33,44100.0,52.4442,52.5296,52.4252,52.4916,44100.0
2011-04-05 10:50:00,55.33,55.33,55.24,55.27,52800.0,52.4916,52.4916,52.4063,52.4347,52800.0
2011-04-05 11:00:00,55.27,55.31,55.25,55.26,152000.0,52.4347,52.4727,52.4157,52.4252,152000.0
2011-04-05 11:10:00,55.26,55.31,55.25,55.31,50900.0,52.4252,52.4727,52.4157,52.4727,50900.0
2011-04-05 11:20:00,55.31,55.32,55.25,55.25,72000.0,52.4727,52.4822,52.4157,52.4157,72000.0
2011-04-05 11:30:00,55.26,55.27,55.19,55.23,89700.0,52.4252,52.4347,52.3588,52.3968,89700.0
2011-04-05 11:40:00,55.22,55.22,55.13,55.13,46700.0,52.3873,52.3873,52.3019,52.3019,46700.0
2011-04-05 11:50:00,55.13,55.23,55.07,55.2,51800.0,52.3019,52.3968,52.245,52.3683,51800.0
2011-04-05 12:00:00,55.2,55.22,55.17,55.19,48100.0,52.3683,52.3873,52.3399,52.3588,48100.0
2011-04-05 12:10:00,55.19,55.2,55.13,55.14,39300.0,52.3588,52.3683,52.3019,52.3114,39300.0
2011-04-05 12:20:00,55.14,55.15,55.13,55.15,34900.0,52.3114,52.3209,52.3019,52.3209,34900.0
2011-04-05 12:30:00,55.15,55.18,55.13,55.17,68500.0,52.3209,52.3493,52.3019,52.3399,68500.0
2011-04-05 12:40:00,55.17,55.2,55.16,55.17,44000.0,52.3399,52.3683,52.3304,52.3399,44000.0
2011-04-05 12:50:00,55.17,55.18,55.11,55.13,106000.0,52.3399,52.3493,52.2829,52.3019,106000.0
2011-04-05 13:00:00,55.13,55.18,55.12,55.17,63600.0,52.3019,52.3493,52.2924,52.3399,63600.0
2011-04-05 13:10:00,55.17,55.2,55.14,55.14,52800.0,52.3399,52.3683,52.3114,52.3114,52800.0
2011-04-05 13:20:00,55.14,55.16,55.11,55.13,32100.0,52.3114,52.3304,52.2829,52.3019,32100.0
2011-04-05 13:30:00,55.13,55.16,55.06,55.06,79800.0,52.3019,52.3304,52.2355,52.2355,79800.0
2011-04-05 13:40:00,55.07,55.16,55.05,55.12,70500.0,52.245,52.3304,52.226,52.2924,70500.0
2011-04-05 13:50:00,55.12,55.14,55.09,55.13,23300.0,52.2924,52.3114,52.264,52.3019,23300.0
2011-04-05 14:00:00,55.12,55.14,55.08,55.1,49100.0,52.2924,52.3114,52.2545,52.2734,49100.0
2011-04-05 14:10:00,55.1,55.18,55.09,55.14,75600.0,52.2734,52.3493,52.264,52.3114,75600.0
2011-04-05 14:20:00,55.13,55.17,55.08,55.08,62300.0,52.3019,52.3399,52.2545,52.2545,62300.0
2011-04-05 14:30:00,55.08,55.09,55.0,55.01,51000.0,52.2545,52.264,52.1786,52.1881,51000.0
2011-04-05 14:40:00,55.01,55.04,54.91,54.99,442900.0,52.1881,52.2165,52.0932,52.1691,442900.0
2011-04-05 14:50:00,54.98,55.09,54.98,55.06,153800.0,52.1596,52.264,52.1596,52.2355,153800.0
2011-04-05 15:00:00,55.06,55.08,54.92,54.92,107500.0,52.2355,52.2545,52.1027,52.1027,107500.0
2011-04-05 15:10:00,54.92,54.92,54.83,54.84,109200.0,52.1027,52.1027,52.0173,52.0268,109200.0
2011-04-05 15:20:00,54.84,55.01,54.84,55.01,205000.0,52.0268,52.1881,52.0268,52.1881,205000.0
2011-04-05 15:30:00,55.0,55.01,54.98,54.99,164000.0,52.1786,52.1881,52.1596,52.1691,164000.0
2011-04-05 15:40:00,54.99,55.0,54.91,54.91,144500.0,52.1691,52.1786,52.0932,52.0932,144500.0
2011-04-05 15:50:00,54.92,54.93,54.85,54.92,292700.0,52.1027,52.1122,52.0363,52.1027,292700.0
2011-04-06 09:30:00,55.13,55.32,55.06,55.23,126700.0,52.3019,52.4822,52.2355,52.3968,126700.0
2011-04-06 09:40:00,55.24,55.42,55.12,55.12,97500.0,52.4063,52.577,52.2924,52.2924,97500.0
2011-04-06 09:50:00,55.13,55.27,55.13,55.22,75100.0,52.3019,52.4347,52.3019,52.3873,75100.0
2011-04-06 10:00:00,55.22,55.3,55.22,55.22,97100.0,52.3873,52.4632,52.3873,52.3873,97100.0
2011-04-06 10:10:00,55.23,55.23,55.04,55.08,69800.0,52.3968,52.3968,52.2165,52.2545,69800.0
2011-04-06 10:20:00,55.08,55.2,55.07,55.14,36100.0,52.2545,52.3683,52.245,52.3114,36100.0
2011-04-06 10:30:00,55.14,55.3,55.14,55.27,71900.0,52.3114,52.4632,52.3114,52.4347,71900.0
2011-04-06 10:40:00,55.28,55.44,55.28,55.35,63700.0,52.4442,52.596,52.4442,52.5106,63700.0
2011-04-06 10:50:00,55.35,55.36,55.24,55.3,38500.0,52.5106,52.5201,52.4063,52.4632,38500.0
2011-04-06 11:00:00,55.3,55.41,55.29,55.36,81500.0,52.4632,52.5675,52.4537,52.5201,81500.0
2011-04-06 11:10:00,55.36,55.37,55.29,55.33,38000.0,52.5201,52.5296,52.4537,52.4916,38000.0
2011-04-06 11:20:00,55.32,55.4,55.29,55.3,41900.0,52.4822,52.5581,52.4537,52.4632,41900.0
2011-04-06 11:30:00,55.29,55.31,55.21,55.24,32100.0,52.4537,52.4727,52.3778,52.4063,32100.0
2011-04-06 11:40:00,55.24,55.27,55.19,55.23,39500.0,52.4063,52.4347,52.3588,52.3968,39500.0
2011-04-06 11:50:00,55.23,55.24,55.18,55.21,49300.0,52.3968,52.4063,52.3493,52.3778,49300.0
2011-04-06 12:00:00,55.2,55.23,55.16,55.18,37100.0,52.3683,52.3968,52.3304,52.3493,37100.0
2011-04-06 12:10:00,55.18,55.22,55.12,55.18,24200.0,52.3493,52.3873,52.2924,52.3493,24200.0
2011-04-06 12:20:00,55.18,55.2,55.11,55.13,35000.0,52.3493,52.3683,52.2829,52.3019,35000.0
2011-04-06 12:30:00,55.13,55.16,55.11,55.13,28200.0,52.3019,52.3304,52.2829,52.3019,28200.0
2011-04-06 12:40:00,55.14,55.18,55.12,55.12,27100.0,52.3114,52.3493,52.2924,52.2924,27100.0
2011-04-06 12:50:00,55.12,55.18,55.1,55.15,29400.0,52.2924,52.3493,52.2734,52.3209,29400.0
2011-04-06 13:00:00,55.15,55.17,55.13,55.15,18700.0,52.3209,52.3399,52.3019,52.3209,18700.0
2011-04-06 13:10:00,55.15,55.18,55.1,55.13,45600.0,52.3209,52.3493,52.2734,52.3019,45600.0
2011-04-06 13:20:00,55.12,55.17,55.1,55.13,26000.0,52.2924,52.3399,52.2734,52.3019,26000.0
2011-04-06 13:30:00,55.14,55.17,55.12,55.15,41900.0,52.3114,52.3399,52.2924,52.3209,41900.0
2011-04-06 13:40:00,55.15,55.19,55.14,55.16,49700.0,52.3209,52.3588,52.3114,52.3304,49700.0
2011-04-06 13:50:00,55.17,55.2,55.16,55.2,31500.0,52.3399,52.3683,52.3304,52.3683,31500.0
2011-04-06 14:00:00,55.2,55.28,55.19,55.27,41000.0,52.3683,52.4442,52.3588,52.4347,41000.0
2011-04-06 14:10:00,55.27,55.34,55.26,55.34,54200.0,52.4347,52.5011,52.4252,52.5011,54200.0
2011-04-06 14:20:00,55.33,55.35,55.31,55.32,23600.0,52.4916,52.5106,52.4727,52.4822,23600.0
2011-04-06 14:30:00,55.32,55.4,55.32,55.4,29600.0,52.4822,52.5581,52.4822,52.5581,29600.0
2011-04-06 14:40:00,55.4,55.4,55.3,55.36,41100.0,52.5581,52.5581,52.4632,52.5201,41100.0
2011-04-06 14:50:00,55.37,55.41,55.36,55.38,39900.0,52.5296,52.5675,52.5201,52.5391,39900.0
2011-04-06 15:00:00,55.38,55.42,55.37,55.4,65000.0,52.5391,52.577,52.5296,52.5581,65000.0
2011-04-06 15:10:00,55.41,55.45,55.4,55.43,48000.0,52.5675,52.6055,52.5581,52.5865,48000.0
2011-04-06 15:20:00,55.43,55.46,55.43,55.46,51300.0,52.5865,52.615,52.5865,52.615,51300.0
2011-04-06 15:30:00,55.46,55.54,55.45,55.52,171100.0,52.615,52.6909,52.6055,52.6719,171100.0
2011-04-06 15:40:00,55.52,55.57,55.51,55.56,157700.0,52.6719,52.7193,52.6624,52.7098,157700.0
2011-04-06 15:50:00,55.56,55.61,55.55,55.55,342400.0,52.7098,52.7573,52.7004,52.7004,342400.0
2011-04-07 09:30:00,55.38,55.47,55.2,55.47,235800.0,52.5391,52.6245,52.3683,52.6245,235800.0
2011-04-07 09:40:00,55.46,55.75,55.45,55.7,50500.0,52.615,52.8901,52.6055,52.8427,50500.0
2011-04-07 09:50:00,55.69,55.74,55.68,55.68,32400.0,52.8332,52.8806,52.8237,52.8237,32400.0
2011-04-07 10:00:00,55.69,55.8,55.68,55.79,40600.0,52.8332,52.9375,52.8237,52.928,40600.0
2011-04-07 10:10:00,55.79,55.8,55.63,55.66,36300.0,52.928,52.9375,52.7763,52.8047,36300.0
2011-04-07 10:20:00,55.66,55.71,55.57,55.58,40000.0,52.8047,52.8522,52.7193,52.7288,40000.0
2011-04-07 10:30:00,55.57,55.63,55.3,55.41,70400.0,52.7193,52.7763,52.4632,52.5675,70400.0
2011-04-07 10:40:00,55.4,55.4,55.12,55.37,109100.0,52.5581,52.5581,52.2924,52.5296,109100.0
2011-04-07 10:50:00,55.37,55.44,55.32,55.44,42600.0,52.5296,52.596,52.4822,52.596,42600.0
2011-04-07 11:00:00,55.44,55.55,55.41,55.5,52500.0,52.596,52.7004,52.5675,52.6529,52500.0
2011-04-07 11:10:00,55.5,55.51,55.4,55.41,44700.0,52.6529,52.6624,52.5581,52.5675,44700.0
2011-04-07 11:20:00,55.41,55.47,55.36,55.41,44300.0,52.5675,52.6245,52.5201,52.5675,44300.0
2011-04-07 11:30:00,55.41,55.42,55.22,55.31,74000.0,52.5675,52.577,52.3873,52.4727,74000.0
2011-04-07 11:40:00,55.29,55.33,55.19,55.2,55500.0,52.4537,52.4916,52.3588,52.3683,55500.0
2011-04-07 11:50:00,55.2,55.33,55.18,55.31,151500.0,52.3683,52.4916,52.3493,52.4727,151500.0
2011-04-07 12:00:00,55.31,55.37,55.27,55.35,30600.0,52.4727,52.5296,52.4347,52.5106,30600.0
2011-04-07 12:10:00,55.35,55.44,55.31,55.44,31500.0,52.5106,52.596,52.4727,52.596,31500.0
2011-04-07 12:20:00,55.44,55.45,55.38,55.39,32000.0,52.596,52.6055,52.5391,52.5486,32000.0
2011-04-07 12:30:00,55.4,55.5,55.38,55.46,102700.0,52.5581,52.6529,52.5391,52.615,102700.0
2011-04-07 12:40:00,55.46,55.5,55.46,55.5,25600.0,52.615,52.6529,52.615,52.6529,25600.0
2011-04-07 12:50:00,55.49,55.54,55.49,55.53,35300.0,52.6434,52.6909,52.6434,52.6814,35300.0
2011-04-07 13:00:00,55.53,55.54,55.45,55.48,24300.0,52.6814,52.6909,52.6055,52.634,24300.0
2011-04-07 13:10:00,55.47,55.47,55.32,55.36,40400.0,52.6245,52.6245,52.4822,52.5201,40400.0
2011-04-07 13:20:00,55.36,55.41,55.33,55.35,69700.0,52.5201,52.5675,52.4916,52.5106,69700.0
2011-04-07 13:30:00,55.34,55.45,55.32,55.37,38900.0,52.5011,52.6055,52.4822,52.5296,38900.0
2011-04-07 13:40:00,55.37,55.37,55.28,55.3,50600.0,52.5296,52.5296,52.4442,52.4632,50600.0
2011-04-07 13:50:00,55.3,55.33,55.24,55.27,54000.0,52.4632,52.4916,52.4063,52.4347,54000.0
2011-04-07 14:00:00,55.28,55.36,55.28,55.33,60600.0,52.4442,52.5201,52.4442,52.4916,60600.0
2011-04-07 14:10:00,55.32,55.33,55.25,55.26,55900.0,52.4822,52.4916,52.4157,52.4252,55900.0
2011-04-07 14:20:00,55.26,55.32,55.23,55.25,61900.0,52.4252,52.4822,52.3968,52.4157,61900.0
2011-04-07 14:30:00,55.24,55.36,55.23,55.31,64200.0,52.4063,52.5201,52.3968,52.4727,64200.0
2011-04-07 14:40:00,55.3,55.37,55.25,55.33,60200.0,52.4632,52.5296,52.4157,52.4916,60200.0
2011-04-07 14:50:00,55.32,55.44,55.32,55.4,61000.0,52.4822,52.596,52.4822,52.5581,61000.0
2011-04-07 15:00:00,55.4,55.43,55.35,55.42,68100.0,52.5581,52.5865,52.5106,52.577,68100.0
2011-04-07 15:10:00,55.42,55.5,55.4,55.5,122400.0,52.577,52.6529,52.5581,52.6529,122400.0
2011-04-07 15:20:00,55.48,55.53,55.44,55.48,153300.0,52.634,52.6814,52.596,52.634,153300.0
2011-04-07 15:30:00,55.47,55.53,55.45,55.53,100600.0,52.6245,52.6814,52.6055,52.6814,100600.0
2011-04-07 15:40:00,55.53,55.62,55.51,55.59,194900.0,52.6814,52.7668,52.6624,52.7383,194900.0
2011-04-07 15:50:00,55.58,55.64,55.52,55.63,265000.0,52.7288,52.7857,52.6719,52.7763,265000.0
2011-04-08 09:30:00,55.75,55.9,55.58,55.58,45900.0,52.8901,53.0324,52.7288,52.7288,45900.0
2011-04-08 09:40:00,55.58,55.84,55.54,55.79,40300.0,52.7288,52.9755,52.6909,52.928,40300.0
2011-04-08 09:50:00,55.83,55.83,55.68,55.7,17600.0,52.966,52.966,52.8237,52.8427,17600.0
2011-04-08 10:00:00,55.7,55.83,55.67,55.78,57800.0,52.8427,52.966,52.8142,52.9186,57800.0
2011-04-08 10:10:00,55.76,55.92,55.76,55.85,54100.0,52.8996,53.0514,52.8996,52.985,54100.0
2011-04-08 10:20:00,55.83,55.87,55.7,55.84,53700.0,52.966,53.0039,52.8427,52.9755,53700.0
2011-04-08 10:30:00,55.84,55.9,55.8,55.88,33300.0,52.9755,53.0324,52.9375,53.0134,33300.0
2011-04-08 10:40:00,55.87,55.89,55.76,55.83,43200.0,53.0039,53.0229,52.8996,52.966,43200.0
2011-04-08 10:50:00,55.84,55.84,55.7,55.75,70800.0,52.9755,52.9755,52.8427,52.8901,70800.0
2011-04-08 11:00:00,55.75,55.77,55.67,55.76,68300.0,52.8901,52.9091,52.8142,52.8996,68300.0
2011-04-08 11:10:00,55.76,55.82,55.72,55.81,47400.0,52.8996,52.9565,52.8616,52.947,47400.0
2011-04-08 11:20:00,55.82,55.87,55.82,55.86,47200.0,52.9565,53.0039,52.9565,52.9945,47200.0
2011-04-08 11:30:00,55.85,55.91,55.84,55.87,25400.0,52.985,53.0419,52.9755,53.0039,25400.0
2011-04-08 11:40:00,55.88,55.89,55.82,55.83,10600.0,53.0134,53.0229,52.9565,52.966,10600.0
2011-04-08 11:50:00,55.82,55.84,55.78,55.78,13300.0,52.9565,52.9755,52.9186,52.9186,13300.0
2011-04-08 12:00:00,55.77,55.8,55.76,55.79,21300.0,52.9091,52.9375,52.8996,52.928,21300.0
2011-04-08 12:10:00,55.79,55.85,55.78,55.85,19800.0,52.928,52.985,52.9186,52.985,19800.0
2011-04-08 12:20:00,55.85,55.86,55.74,55.79,45800.0,52.985,52.9945,52.8806,52.928,45800.0
2011-04-08 12:30:00,55.79,55.82,55.79,55.8,19100.0,52.928,52.9565,52.928,52.9375,19100.0
2011-04-08 12:40:00,55.8,55.81,55.75,55.79,56600.0,52.9375,52.947,52.8901,52.928,56600.0
2011-04-08 12:50:00,55.79,55.79,55.73,55.79,46500.0,52.928,52.928,52.8711,52.928,46500.0
2011-04-08 13:00:00,55.78,55.82,55.74,55.82,23900.0,52.9186,52.9565,52.8806,52.9565,23900.0
2011-04-08 13:10:00,55.81,55.81,55.76,55.8,25000.0,52.947,52.947,52.8996,52.9375,25000.0
2011-04-08 13:20:00,55.79,55.85,55.77,55.83,21500.0,52.928,52.985,52.9091,52.966,21500.0
2011-04-08 13:30:00,55.83,55.83,55.74,55.78,29100.0,52.966,52.966,52.8806,52.9186,29100.0
2011-04-08 13:40:00,55.79,55.81,55.74,55.77,41600.0,52.928,52.947,52.8806,52.9091,41600.0
2011-04-08 13:50:00,55.77,55.81,55.76,55.79,19800.0,52.9091,52.947,52.8996,52.928,19800.0
2011-04-08 14:00:00,55.79,55.82,55.74,55.74,32300.0,52.928,52.9565,52.8806,52.8806,32300.0
2011-04-08 14:10:00,55.74,55.77,55.73,55.74,55000.0,52.8806,52.9091,52.8711,52.8806,55000.0
2011-04-08 14:20:00,55.75,55.76,55.7,55.74,34900.0,52.8901,52.8996,52.8427,52.8806,34900.0
2011-04-08 14:30:00,55.74,55.75,55.66,55.68,77700.0,52.8806,52.8901,52.8047,52.8237,77700.0
2011-04-08 14:40:00,55.68,55.71,55.59,55.6,72500.0,52.8237,52.8522,52.7383,52.7478,72500.0
2011-04-08 14:50:00,55.59,55.62,55.52,55.52,110000.0,52.7383,52.7668,52.6719,52.6719,110000.0
2011-04-08 15:00:00,55.52,55.64,55.49,55.64,69100.0,52.6719,52.7857,52.6434,52.7857,69100.0
2011-04-08 15:10:00,55.63,55.64,55.54,55.58,56700.0,52.7763,52.7857,52.6909,52.7288,56700.0
2011-04-08 15:20:00,55.58,55.69,55.56,55.68,94600.0,52.7288,52.8332,52.7098,52.8237,94600.0
2011-04-08 15:30:00,55.67,55.71,55.64,55.65,91100.0,52.8142,52.8522,52.7857,52.7952,91100.0
2011-04-08 15:40:00,55.64,55.78,55.62,55.75,113600.0,52.7857,52.9186,52.7668,52.8901,113600.0
2011-04-08 15:50:00,55.75,55.88,55.75,55.8,162200.0,52.8901,53.0134,52.8901,52.9375,162200.0
2011-04-11 09:30:00,56.0,56.07,55.9,55.92,88900.0,53.1273,53.1937,53.0324,53.0514,88900.0
2011-04-11 09:40:00,55.93,56.01,55.93,56.0,37900.0,53.0609,53.1368,53.0609,53.1273,37900.0
2011-04-11 09:50:00,55.99,56.05,55.93,55.95,59500.0,53.1178,53.1747,53.0609,53.0798,59500.0
2011-04-11 10:00:00,55.96,56.0,55.83,55.91,60900.0,53.0893,53.1273,52.966,53.0419,60900.0
2011-04-11 10:10:00,55.92,56.06,55.87,55.95,65200.0,53.0514,53.1842,53.0039,53.0798,65200.0
2011-04-11 10:20:00,55.95,56.0,55.94,55.99,54200.0,53.0798,53.1273,53.0704,53.1178,54200.0
2011-04-11 10:30:00,55.99,56.0,55.8,55.91,85400.0,53.1178,53.1273,52.9375,53.0419,85400.0
2011-04-11 10:40:00,55.9,56.0,55.88,55.99,40800.0,53.0324,53.1273,53.0134,53.1178,40800.0
2011-04-11 10:50:00,55.99,56.0,55.9,55.95,39000.0,53.1178,53.1273,53.0324,53.0798,39000.0
2011-04-11 11:00:00,55.95,55.99,55.91,55.94,34200.0,53.0798,53.1178,53.0419,53.0704,34200.0
2011-04-11 11:10:00,55.94,55.95,55.89,55.95,40500.0,53.0704,53.0798,53.0229,53.0798,40500.0
2011-04-11 11:20:00,55.95,55.95,55.89,55.94,27600.0,53.0798,53.0798,53.0229,53.0704,27600.0
2011-04-11 11:30:00,55.94,56.0,55.88,55.97,32100.0,53.0704,53.1273,53.0134,53.0988,32100.0
2011-04-11 11:40:00,55.98,56.0,55.88,55.9,34400.0,53.1083,53.1273,53.0134,53.0324,34400.0
2011-04-11 11:50:00,55.89,55.99,55.89,55.9,35000.0,53.0229,53.1178,53.0229,53.0324,35000.0
2011-04-11 12:00:00,55.91,55.93,55.84,55.86,32900.0,53.0419,53.0609,52.9755,52.9945,32900.0
2011-04-11 12:10:00,55.86,55.89,55.81,55.84,25900.0,52.9945,53.0229,52.947,52.9755,25900.0
2011-04-11 12:20:00,55.84,55.9,55.84,55.88,34000.0,52.9755,53.0324,52.9755,53.0134,34000.0
2011-04-11 12:30:00,55.89,55.9,55.75,55.79,43800.0,53.0229,53.0324,52.8901,52.928,43800.0
2011-04-11 12:40:00,55.78,55.8,55.72,55.74,32200.0,52.9186,52.9375,52.8616,52.8806,32200.0
2011-04-11 12:50:00,55.74,55.78,55.73,55.75,38600.0,52.8806,52.9186,52.8711,52.8901,38600.0
2011-04-11 13:00:00,55.75,55.78,55.73,55.76,47000.0,52.8901,52.9186,52.8711,52.8996,47000.0
2011-04-11 13:10:00,55.75,55.77,55.62,55.66,84800.0,52.8901,52.9091,52.7668,52.8047,84800.0
2011-04-11 13:20:00,55.66,55.76,55.65,55.7,34100.0,52.8047,52.8996,52.7952,52.8427,34100.0
2011-04-11 13:30:00,55.7,55.73,55.66,55.68,40800.0,52.8427,52.8711,52.8047,52.8237,40800.0
2011-04-11 13:40:00,55.69,55.75,55.65,55.66,35800.0,52.8332,52.8901,52.7952,52.8047,35800.0
2011-04-11 13:50:00,55.66,55.71,55.63,55.71,50600.0,52.8047,52.8522,52.7763,52.8522,50600.0
2011-04-11 14:00:00,55.71,55.78,55.7,55.75,47300.0,52.8522,52.9186,52.8427,52.8901,47300.0
2011-04-11 14:10:00,55.74,55.75,55.73,55.75,41300.0,52.8806,52.8901,52.8711,52.8901,41300.0
2011-04-11 14:20:00,55.74,55.78,55.72,55.78,34400.0,52.8806,52.9186,52.8616,52.9186,34400.0
2011-04-11 14:30:00,55.78,55.78,55.69,55.74,50700.0,52.9186,52.9186,52.8332,52.8806,50700.0
2011-04-11 14:40:00,55.74,55.76,55.71,55.72,41700.0,52.8806,52.8996,52.8522,52.8616,41700.0
2011-04-11 14:50:00,55.73,55.78,55.72,55.78,68800.0,52.8711,52.9186,52.8616,52.9186,68800.0
2011-04-11 15:00:00,55.78,55.85,55.75,55.82,82000.0,52.9186,52.985,52.8901,52.9565,82000.0
2011-04-11 15:10:00,55.82,55.86,55.8,55.83,65000.0,52.9565,52.9945,52.9375,52.966,65000.0
2011-04-11 15:20:00,55.83,55.86,55.81,55.85,70700.0,52.966,52.9945,52.947,52.985,70700.0
2011-04-11 15:30:00,55.84,55.94,55.83,55.92,86100.0,52.9755,53.0704,52.966,53.0514,86100.0
2011-04-11 15:40:00,55.92,55.96,55.9,55.96,138500.0,53.0514,53.0893,53.0324,53.0893,138500.0
2011-04-11 15:50:00,55.95,56.0,55.94,55.96,136200.0,53.0798,53.1273,53.0704,53.0893,136200.0
2011-04-12 09:30:00,55.74,56.03,55.72,55.8,83000.0,52.8806,53.1557,52.8616,52.9375,83000.0
2011-04-12 09:40:00,55.8,55.98,55.77,55.78,40900.0,52.9375,53.1083,52.9091,52.9186,40900.0
2011-04-12 09:50:00,55.79,55.82,55.65,55.7,94400.0,52.928,52.9565,52.7952,52.8427,94400.0
2011-04-12 10:00:00,55.66,55.81,55.58,55.64,46200.0,52.8047,52.947,52.7288,52.7857,46200.0
2011-04-12 10:10:00,55.62,55.68,55.56,55.62,55300.0,52.7668,52.8237,52.7098,52.7668,55300.0
2011-04-12 10:20:00,55.6,55.68,55.54,55.64,64000.0,52.7478,52.8237,52.6909,52.7857,64000.0
2011-04-12 10:30:00,55.61,55.63,55.53,55.59,47700.0,52.7573,52.7763,52.6814,52.7383,47700.0
2011-04-12 10:40:00,55.58,55.63,55.45,55.49,42800.0,52.7288,52.7763,52.6055,52.6434,42800.0
2011-04-12 10:50:00,55.49,55.51,55.38,55.39,40400.0,52.6434,52.6624,52.5391,52.5486,40400.0
2011-04-12 11:00:00,55.39,55.56,55.38,55.41,78200.0,52.5486,52.7098,52.5391,52.5675,78200.0
2011-04-12 11:10:00,55.41,55.43,55.34,55.36,51200.0,52.5675,52.5865,52.5011,52.5201,51200.0
2011-04-12 11:20:00,55.36,55.37,55.32,55.33,34300.0,52.5201,52.5296,52.4822,52.4916,34300.0
2011-04-12 11:30:00,55.33,55.45,55.32,55.45,37600.0,52.4916,52.6055,52.4822,52.6055,37600.0
2011-04-12 11:40:00,55.44,55.45,55.37,55.39,20700.0,52.596,52.6055,52.5296,52.5486,20700.0
2011-04-12 11:50:00,55.39,55.41,55.34,55.38,24700.0,52.5486,52.5675,52.5011,52.5391,24700.0
2011-04-12 12:00:00,55.38,55.52,55.37,55.48,33400.0,52.5391,52.6719,52.5296,52.634,33400.0
2011-04-12 12:10:00,55.47,55.51,55.41,55.49,26200.0,52.6245,52.6624,52.5675,52.6434,26200.0
2011-04-12 12:20:00,55.5,55.5,55.43,55.43,17800.0,52.6529,52.6529,52.5865,52.5865,17800.0
2011-04-12 12:30:00,55.43,55.43,55.3,55.32,19500.0,52.5865,52.5865,52.4632,52.4822,19500.0
2011-04-12 12:40:00,55.32,55.36,55.3,55.35,32100.0,52.4822,52.5201,52.4632,52.5106,32100.0
2011-04-12 12:50:00,55.36,55.36,55.3,55.33,30500.0,52.5201,52.5201,52.4632,52.4916,30500.0
2011-04-12 13:00:00,55.33,55.35,55.28,55.28,22800.0,52.4916,52.5106,52.4442,52.4442,22800.0
2011-04-12 13:10:00,55.29,55.31,55.2,55.21,21700.0,52.4537,52.4727,52.3683,52.3778,21700.0
2011-04-12 13:20:00,55.21,55.28,55.21,55.28,20800.0,52.3778,52.4442,52.3778,52.4442,20800.0
2011-04-12 13:30:00,55.28,55.33,55.24,55.24,35000.0,52.4442,52.4916,52.4063,52.4063,35000.0
2011-04-12 13:40:00,55.24,55.32,55.18,55.29,43100.0,52.4063,52.4822,52.3493,52.4537,43100.0
2011-04-12 13:50:00,55.28,55.32,55.28,55.3,29000.0,52.4442,52.4822,52.4442,52.4632,29000.0
2011-04-12 14:00:00,55.28,55.39,55.26,55.37,40400.0,52.4442,52.5486,52.4252,52.5296,40400.0
2011-04-12 14:10:00,55.36,55.41,55.36,55.36,33300.0,52.5201,52.5675,52.5201,52.5201,33300.0
2011-04-12 14:20:00,55.37,55.4,55.35,55.39,42200.0,52.5296,52.5581,52.5106,52.5486,42200.0
2011-04-12 14:30:00,55.39,55.4,55.32,55.32,41700.0,52.5486,52.5581,52.4822,52.4822,41700.0
2011-04-12 14:40:00,55.32,55.34,55.28,55.28,27600.0,52.4822,52.5011,52.4442,52.4442,27600.0
2011-04-12 14:50:00,55.27,55.33,55.26,55.3,34000.0,52.4347,52.4916,52.4252,52.4632,34000.0
2011-04-12 15:00:00,55.3,55.41,55.29,55.39,68300.0,52.4632,52.5675,52.4537,52.5486,68300.0
2011-04-12 15:10:00,55.39,55.43,55.39,55.39,18100.0,52.5486,52.5865,52.5486,52.5486,18100.0
2011-04-12 15:20:00,55.39,55.4,55.27,55.3,57500.0,52.5486,52.5581,52.4347,52.4632,57500.0
2011-04-12 15:30:00,55.3,55.34,55.28,55.31,44100.0,52.4632,52.5011,52.4442,52.4727,44100.0
2011-04-12 15:40:00,55.3,55.36,55.3,55.35,45400.0,52.4632,52.5201,52.4632,52.5106,45400.0
2011-04-12 15:50:00,55.35,55.44,55.34,55.43,119100.0,52.5106,52.596,52.5011,52.5865,119100.0
2011-04-13 09:30:00,55.02,55.66,54.87,55.61,134600.0,52.1975,52.8047,52.0552,52.7573,134600.0
2011-04-13 09:40:00,55.62,55.74,55.35,55.5,108100.0,52.7668,52.8806,52.5106,52.6529,108100.0
2011-04-13 09:50:00,55.5,55.51,55.38,55.39,26800.0,52.6529,52.6624,52.5391,52.5486,26800.0
2011-04-13 10:00:00,55.39,55.4,55.28,55.28,50100.0,52.5486,52.5581,52.4442,52.4442,50100.0
2011-04-13 10:10:00,55.29,55.31,55.25,55.25,88800.0,52.4537,52.4727,52.4157,52.4157,88800.0
2011-04-13 10:20:00,55.25,55.3,55.25,55.26,60900.0,52.4157,52.4632,52.4157,52.4252,60900.0
2011-04-13 10:30:00,55.27,55.28,55.21,55.24,77900.0,52.4347,52.4442,52.3778,52.4063,77900.0
2011-04-13 10:40:00,55.24,55.26,55.21,55.25,102400.0,52.4063,52.4252,52.3778,52.4157,102400.0
2011-04-13 10:50:00,55.25,55.29,55.21,55.24,56500.0,52.4157,52.4537,52.3778,52.4063,56500.0
2011-04-13 11:00:00,55.24,55.25,55.2,55.23,29900.0,52.4063,52.4157,52.3683,52.3968,29900.0
2011-04-13 11:10:00,55.23,55.25,55.17,55.2,40200.0,52.3968,52.4157,52.3399,52.3683,40200.0
2011-04-13 11:20:00,55.19,55.2,55.04,55.05,37500.0,52.3588,52.3683,52.2165,52.226,37500.0
2011-04-13 11:30:00,55.05,55.08,54.83,54.83,56600.0,52.226,52.2545,52.0173,52.0173,56600.0
2011-04-13 11:40:00,54.81,54.95,54.8,54.95,59300.0,51.9983,52.1311,51.9888,52.1311,59300.0
2011-04-13 11:50:00,54.96,55.01,54.93,55.0,77800.0,52.1406,52.1881,52.1122,52.1786,77800.0
2011-04-13 12:00:00,54.99,55.12,54.98,55.11,38600.0,52.1691,52.2924,52.1596,52.2829,38600.0
2011-04-13 12:10:00,55.11,55.18,55.1,55.14,74000.0,52.2829,52.3493,52.2734,52.3114,74000.0
2011-04-13 12:20:00,55.13,55.18,55.08,55.12,40000.0,52.3019,52.3493,52.2545,52.2924,40000.0
2011-04-13 12:30:00,55.13,55.14,55.03,55.07,34600.0,52.3019,52.3114,52.207,52.245,34600.0
2011-04-13 12:40:00,55.08,55.08,54.97,55.07,72500.0,52.2545,52.2545,52.1501,52.245,72500.0
2011-04-13 12:50:00,55.08,55.09,54.96,55.01,46000.0,52.2545,52.264,52.1406,52.1881,46000.0
2011-04-13 13:00:00,55.0,55.07,54.98,55.01,37100.0,52.1786,52.245,52.1596,52.1881,37100.0
2011-04-13 13:10:00,55.01,55.04,54.93,54.97,44200.0,52.1881,52.2165,52.1122,52.1501,44200.0
2011-04-13 13:20:00,54.98,55.0,54.91,54.95,34200.0,52.1596,52.1786,52.0932,52.1311,34200.0
2011-04-13 13:30:00,54.96,55.02,54.96,55.01,34900.0,52.1406,52.1975,52.1406,52.1881,34900.0
2011-04-13 13:40:00,55.0,55.07,54.99,55.01,24700.0,52.1786,52.245,52.1691,52.1881,24700.0
2011-04-13 13:50:00,55.01,55.03,54.95,55.03,25500.0,52.1881,52.207,52.1311,52.207,25500.0
2011-04-13 14:00:00,55.03,55.18,55.02,55.17,39500.0,52.207,52.3493,52.1975,52.3399,39500.0
2011-04-13 14:10:00,55.17,55.23,55.17,55.23,54700.0,52.3399,52.3968,52.3399,52.3968,54700.0
2011-04-13 14:20:00,55.23,55.35,55.23,55.3,37700.0,52.3968,52.5106,52.3968,52.4632,37700.0
2011-04-13 14:30:00,55.29,55.35,55.29,55.33,38900.0,52.4537,52.5106,52.4537,52.4916,38900.0
2011-04-13 14:40:00,55.34,55.44,55.34,55.41,57500.0,52.5011,52.596,52.5011,52.5675,57500.0
2011-04-13 14:50:00,55.41,55.46,55.4,55.4,27700.0,52.5675,52.615,52.5581,52.5581,27700.0
2011-04-13 15:00:00,55.41,55.49,55.41,55.47,33400.0,52.5675,52.6434,52.5675,52.6245,33400.0
2011-04-13 15:10:00,55.47,55.56,55.45,55.55,74700.0,52.6245,52.7098,52.6055,52.7004,74700.0
2011-04-13 15:20:00,55.56,55.59,55.52,55.55,67400.0,52.7098,52.7383,52.6719,52.7004,67400.0
2011-04-13 15:30:00,55.55,55.55,55.48,55.49,112100.0,52.7004,52.7004,52.634,52.6434,112100.0
2011-04-13 15:40:00,55.49,55.55,55.4,55.43,80700.0,52.6434,52.7004,52.5581,52.5865,80700.0
2011-04-13 15:50:00,55.42,55.43,55.36,55.4,95900.0,52.577,52.5865,52.5201,52.5581,95900.0
2011-04-14 09:30:00,55.07,55.12,54.9,54.91,66700.0,52.245,52.2924,52.0837,52.0932,66700.0
2011-04-14 09:40:00,54.93,54.99,54.66,54.7,57200.0,52.1122,52.1691,51.856,51.894,57200.0
2011-04-14 09:50:00,54.7,54.73,54.53,54.53,104800.0,51.894,51.9224,51.7327,51.7327,104800.0
2011-04-14 10:00:00,54.52,54.69,54.49,54.67,59200.0,51.7232,51.8845,51.6947,51.8655,59200.0
2011-04-14 10:10:00,54.68,54.84,54.68,54.81,45800.0,51.875,52.0268,51.875,51.9983,45800.0
2011-04-14 10:20:00,54.81,54.98,54.77,54.96,41700.0,51.9983,52.1596,51.9604,52.1406,41700.0
2011-04-14 10:30:00,54.96,54.99,54.88,54.91,45800.0,52.1406,52.1691,52.0647,52.0932,45800.0
2011-04-14 10:40:00,54.91,54.92,54.79,54.8,36400.0,52.0932,52.1027,51.9793,51.9888,36400.0
2011-04-14 10:50:00,54.79,54.79,54.57,54.57,88700.0,51.9793,51.9793,51.7706,51.7706,88700.0
2011-04-14 11:00:00,54.57,54.64,54.56,54.58,51000.0,51.7706,51.837,51.7611,51.7801,51000.0
2011-04-14 11:10:00,54.59,54.6,54.4,54.46,78700.0,51.7896,51.7991,51.6094,51.6663,78700.0
2011-04-14 11:20:00,54.46,54.52,54.43,54.46,64600.0,51.6663,51.7232,51.6378,51.6663,64600.0
2011-04-14 11:30:00,54.46,54.53,54.45,54.53,37600.0,51.6663,51.7327,51.6568,51.7327,37600.0
2011-04-14 11:40:00,54.53,54.56,54.43,54.44,45500.0,51.7327,51.7611,51.6378,51.6473,45500.0
2011-04-14 11:50:00,54.43,54.52,54.43,54.5,56900.0,51.6378,51.7232,51.6378,51.7042,56900.0
2011-04-14 12:00:00,54.51,54.6,54.51,54.59,72200.0,51.7137,51.7991,51.7137,51.7896,72200.0
2011-04-14 12:10:00,54.59,54.75,54.59,54.74,63300.0,51.7896,51.9414,51.7896,51.9319,63300.0
2011-04-14 12:20:00,54.74,54.75,54.67,54.7,32900.0,51.9319,51.9414,51.8655,51.894,32900.0
2011-04-14 12:30:00,54.7,54.77,54.69,54.77,28000.0,51.894,51.9604,51.8845,51.9604,28000.0
2011-04-14 12:40:00,54.76,54.81,54.74,54.81,19500.0,51.9509,51.9983,51.9319,51.9983,19500.0
2011-04-14 12:50:00,54.81,54.81,54.8,54.81,16800.0,51.9983,51.9983,51.9888,51.9983,16800.0
2011-04-14 13:00:00,54.81,54.83,54.75,54.76,22100.0,51.9983,52.0173,51.9414,51.9509,22100.0
2011-04-14 13:10:00,54.76,54.76,54.67,54.7,17700.0,51.9509,51.9509,51.8655,51.894,17700.0
2011-04-14 13:20:00,54.71,54.71,54.69,54.71,22200.0,51.9035,51.9035,51.8845,51.9035,22200.0
2011-04-14 13:30:00,54.71,54.72,54.69,54.72,13700.0,51.9035,51.9129,51.8845,51.9129,13700.0
2011-04-14 13:40:00,54.73,54.73,54.64,54.68,21900.0,51.9224,51.9224,51.837,51.875,21900.0
2011-04-14 13:50:00,54.68,54.68,54.61,54.62,17600.0,51.875,51.875,51.8086,51.8181,17600.0
2011-04-14 14:00:00,54.63,54.69,54.62,54.65,40300.0,51.8276,51.8845,51.8181,51.8465,40300.0
2011-04-14 14:10:00,54.65,54.68,54.65,54.68,19900.0,51.8465,51.875,51.8465,51.875,19900.0
2011-04-14 14:20:00,54.68,54.76,54.68,54.73,28700.0,51.875,51.9509,51.875,51.9224,28700.0
2011-04-14 14:30:00,54.74,54.79,54.74,54.78,28200.0,51.9319,51.9793,51.9319,51.9699,28200.0
2011-04-14 14:40:00,54.78,54.81,54.7,54.78,30600.0,51.9699,51.9983,51.894,51.9699,30600.0
2011-04-14 14:50:00,54.78,54.79,54.71,54.75,53200.0,51.9699,51.9793,51.9035,51.9414,53200.0
2011-04-14 15:00:00,54.76,54.84,54.72,54.8,68900.0,51.9509,52.0268,51.9129,51.9888,68900.0
2011-04-14 15:10:00,54.8,54.94,54.76,54.92,47400.0,51.9888,52.1217,51.9509,52.1027,47400.0
2011-04-14 15:20:00,54.91,54.97,54.86,54.87,74600.0,52.0932,52.1501,52.0458,52.0552,74600.0
2011-04-14 15:30:00,54.87,54.91,54.76,54.89,76600.0,52.0552,52.0932,51.9509,52.0742,76600.0
2011-04-14 15:40:00,54.89,54.91,54.79,54.81,84800.0,52.0742,52.0932,51.9793,51.9983,84800.0
2011-04-14 15:50:00,54.82,54.89,54.79,54.85,166200.0,52.0078,52.0742,51.9793,52.0363,166200.0
2011-04-15 09:30:00,55.06,55.33,55.0,55.27,290100.0,52.2355,52.4916,52.1786,52.4347,290100.0
2011-04-15 09:40:00,55.27,55.4,55.11,55.12,127300.0,52.4347,52.5581,52.2829,52.2924,127300.0
2011-04-15 09:50:00,55.11,55.27,55.02,55.24,82600.0,52.2829,52.4347,52.1975,52.4063,82600.0
2011-04-15 10:00:00,55.25,55.56,55.25,55.52,101900.0,52.4157,52.7098,52.4157,52.6719,101900.0
2011-04-15 10:10:00,55.51,55.53,55.41,55.44,39800.0,52.6624,52.6814,52.5675,52.596,39800.0
2011-04-15 10:20:00,55.45,55.57,55.43,55.56,49400.0,52.6055,52.7193,52.5865,52.7098,49400.0
2011-04-15 10:30:00,55.58,55.65,55.41,55.49,82300.0,52.7288,52.7952,52.5675,52.6434,82300.0
2011-04-15 10:40:00,55.48,55.74,55.47,55.71,72700.0,52.634,52.8806,52.6245,52.8522,72700.0
2011-04-15 10:50:00,55.7,55.81,55.69,55.77,67700.0,52.8427,52.947,52.8332,52.9091,67700.0
2011-04-15 11:00:00,55.79,55.8,55.64,55.65,50200.0,52.928,52.9375,52.7857,52.7952,50200.0
2011-04-15 11:10:00,55.64,55.65,55.57,55.62,36700.0,52.7857,52.7952,52.7193,52.7668,36700.0
2011-04-15 11:20:00,55.62,55.82,55.62,55.82,50600.0,52.7668,52.9565,52.7668,52.9565,50600.0
2011-04-15 11:30:00,55.82,55.91,55.8,55.9,96800.0,52.9565,53.0419,52.9375,53.0324,96800.0
2011-04-15 11:40:00,55.91,55.95,55.91,55.95,48400.0,53.0419,53.0798,53.0419,53.0798,48400.0
2011-04-15 11:50:00,55.95,55.97,55.81,55.82,47900.0,53.0798,53.0988,52.947,52.9565,47900.0
2011-04-15 12:00:00,55.83,55.94,55.78,55.93,66200.0,52.966,53.0704,52.9186,53.0609,66200.0
2011-04-15 12:10:00,55.94,56.02,55.94,55.95,49600.0,53.0704,53.1462,53.0704,53.0798,49600.0
2011-04-15 12:20:00,55.94,56.01,55.92,55.95,43500.0,53.0704,53.1368,53.0514,53.0798,43500.0
2011-04-15 12:30:00,55.95,55.98,55.9,55.98,27100.0,53.0798,53.1083,53.0324,53.1083,27100.0
2011-04-15 12:40:00,55.98,56.01,55.93,55.94,37500.0,53.1083,53.1368,53.0609,53.0704,37500.0
2011-04-15 12:50:00,55.95,55.95,55.85,55.87,44800.0,53.0798,53.0798,52.985,53.0039,44800.0
2011-04-15 13:00:00,55.87,55.88,55.77,55.77,178100.0,53.0039,53.0134,52.9091,52.9091,178100.0
2011-04-15 13:10:00,55.77,55.82,55.77,55.8,56700.0,52.9091,52.9565,52.9091,52.9375,56700.0
2011-04-15 13:20:00,55.81,55.81,55.75,55.75,68600.0,52.947,52.947,52.8901,52.8901,68600.0
2011-04-15 13:30:00,55.76,55.78,55.63,55.76,80200.0,52.8996,52.9186,52.7763,52.8996,80200.0
2011-04-15 13:40:00,55.76,55.8,55.62,55.71,63600.0,52.8996,52.9375,52.7668,52.8522,63600.0
2011-04-15 13:50:00,55.7,55.71,55.66,55.68,43500.0,52.8427,52.8522,52.8047,52.8237,43500.0
2011-04-15 14:00:00,55.69,55.76,55.66,55.75,44200.0,52.8332,52.8996,52.8047,52.8901,44200.0
2011-04-15 14:10:00,55.76,55.8,55.71,55.8,51900.0,52.8996,52.9375,52.8522,52.9375,51900.0
2011-04-15 14:20:00,55.8,55.81,55.76,55.78,42600.0,52.9375,52.947,52.8996,52.9186,42600.0
2011-04-15 14:30:00,55.79,55.82,55.72,55.73,35300.0,52.928,52.9565,52.8616,52.8711,35300.0
2011-04-15 14:40:00,55.74,55.8,55.74,55.79,45100.0,52.8806,52.9375,52.8806,52.928,45100.0
2011-04-15 14:50:00,55.78,55.82,55.76,55.81,40800.0,52.9186,52.9565,52.8996,52.947,40800.0
2011-04-15 15:00:00,55.8,55.81,55.72,55.8,52800.0,52.9375,52.947,52.8616,52.9375,52800.0
2011-04-15 15:10:00,55.8,55.8,55.74,55.8,57200.0,52.9375,52.9375,52.8806,52.9375,57200.0
2011-04-15 15:20:00,55.79,55.81,55.76,55.81,57200.0,52.928,52.947,52.8996,52.947,57200.0
2011-04-15 15:30:00,55.81,55.83,55.75,55.75,68300.0,52.947,52.966,52.8901,52.8901,68300.0
2011-04-15 15:40:00,55.76,55.81,55.69,55.74,90800.0,52.8996,52.947,52.8332,52.8806,90800.0
2011-04-15 15:50:00,55.74,55.81,55.7,55.76,195000.0,52.8806,52.947,52.8427,52.8996,195000.0
2011-04-18 09:30:00,55.26,55.26,54.6,54.66,91600.0,52.4252,52.4252,51.7991,51.856,91600.0
2011-04-18 09:40:00,54.66,55.02,54.58,54.75,121300.0,51.856,52.1975,51.7801,51.9414,121300.0
2011-04-18 09:50:00,54.73,54.73,54.54,54.64,49400.0,51.9224,51.9224,51.7422,51.837,49400.0
2011-04-18 10:00:00,54.6,54.66,54.4,54.51,105100.0,51.7991,51.856,51.6094,51.7137,105100.0
2011-04-18 10:10:00,54.49,54.73,54.46,54.72,74100.0,51.6947,51.9224,51.6663,51.9129,74100.0
2011-04-18 10:20:00,54.71,54.83,54.58,54.66,84100.0,51.9035,52.0173,51.7801,51.856,84100.0
2011-04-18 10:30:00,54.68,54.78,54.57,54.57,95100.0,51.875,51.9699,51.7706,51.7706,95100.0
2011-04-18 10:40:00,54.57,54.59,54.32,54.33,66700.0,51.7706,51.7896,51.5335,51.5429,66700.0
2011-04-18 10:50:00,54.33,54.45,54.29,54.41,73400.0,51.5429,51.6568,51.505,51.6188,73400.0
2011-04-18 11:00:00,54.41,54.5,54.27,54.29,74600.0,51.6188,51.7042,51.486,51.505,74600.0
2011-04-18 11:10:00,54.3,54.46,54.28,54.36,46600.0,51.5145,51.6663,51.4955,51.5714,46600.0
2011-04-18 11:20:00,54.36,54.39,54.31,54.33,36700.0,51.5714,51.5999,51.524,51.5429,36700.0
2011-04-18 11:30:00,54.34,54.38,54.32,54.33,77100.0,51.5524,51.5904,51.5335,51.5429,77100.0
2011-04-18 11:40:00,54.34,54.38,54.3,54.35,49800.0,51.5524,51.5904,51.5145,51.5619,49800.0
2011-04-18 11:50:00,54.34,54.36,54.29,54.3,23900.0,51.5524,51.5714,51.505,51.5145,23900.0
2011-04-18 12:00:00,54.3,54.32,54.26,54.29,31100.0,51.5145,51.5335,51.4765,51.505,31100.0
2011-04-18 12:10:00,54.28,54.32,54.27,54.31,28400.0,51.4955,51.5335,51.486,51.524,28400.0
2011-04-18 12:20:00,54.3,54.34,54.27,54.3,35800.0,51.5145,51.5524,51.486,51.5145,35800.0
2011-04-18 12:30:00,54.29,54.37,54.28,54.34,43400.0,51.505,51.5809,51.4955,51.5524,43400.0
2011-04-18 12:40:00,54.34,54.48,54.33,54.47,19700.0,51.5524,51.6852,51.5429,51.6758,19700.0
2011-04-18 12:50:00,54.47,54.52,54.42,54.49,16600.0,51.6758,51.7232,51.6283,51.6947,16600.0
2011-04-18 13:00:00,54.49,54.49,54.41,54.44,21200.0,51.6947,51.6947,51.6188,51.6473,21200.0
2011-04-18 13:10:00,54.44,54.45,54.36,54.42,26000.0,51.6473,51.6568,51.5714,51.6283,26000.0
2011-04-18 13:20:00,54.42,54.49,54.41,54.44,17000.0,51.6283,51.6947,51.6188,51.6473,17000.0
2011-04-18 13:30:00,54.45,54.52,54.45,54.48,13700.0,51.6568,51.7232,51.6568,51.6852,13700.0
2011-04-18 13:40:00,54.48,54.58,54.47,54.56,16500.0,51.6852,51.7801,51.6758,51.7611,16500.0
2011-04-18 13:50:00,54.55,54.58,54.55,54.56,14700.0,51.7517,51.7801,51.7517,51.7611,14700.0
2011-04-18 14:00:00,54.55,54.56,54.5,54.55,29400.0,51.7517,51.7611,51.7042,51.7517,29400.0
2011-04-18 14:10:00,54.56,54.6,54.51,54.51,27300.0,51.7611,51.7991,51.7137,51.7137,27300.0
2011-04-18 14:20:00,54.51,54.57,54.51,54.55,21600.0,51.7137,51.7706,51.7137,51.7517,21600.0
2011-04-18 14:30:00,54.56,54.56,54.5,54.56,35500.0,51.7611,51.7611,51.7042,51.7611,35500.0
2011-04-18 14:40:00,54.56,54.65,54.54,54.62,91700.0,51.7611,51.8465,51.7422,51.8181,91700.0
2011-04-18 14:50:00,54.61,54.64,54.54,54.6,94000.0,51.8086,51.837,51.7422,51.7991,94000.0
2011-04-18 15:00:00,54.6,54.71,54.6,54.66,164000.0,51.7991,51.9035,51.7991,51.856,164000.0
2011-04-18 15:10:00,54.66,54.72,54.64,54.72,117100.0,51.856,51.9129,51.837,51.9129,117100.0
2011-04-18 15:20:00,54.72,54.76,54.69,54.71,116900.0,51.9129,51.9509,51.8845,51.9035,116900.0
2011-04-18 15:30:00,54.73,54.79,54.62,54.63,104000.0,51.9224,51.9793,51.8181,51.8276,104000.0
2011-04-18 15:40:00,54.63,54.66,54.49,54.5,206300.0,51.8276,51.856,51.6947,51.7042,206300.0
2011-04-18 15:50:00,54.5,54.6,54.46,54.59,236700.0,51.7042,51.7991,51.6663,51.7896,236700.0
2011-04-19 09:30:00,54.61,54.61,54.36,54.39,96600.0,51.8086,51.8086,51.5714,51.5999,96600.0
2011-04-19 09:40:00,54.39,54.72,54.39,54.47,79800.0,51.5999,51.9129,51.5999,51.6758,79800.0
2011-04-19 09:50:00,54.48,54.55,54.43,54.52,62600.0,51.6852,51.7517,51.6378,51.7232,62600.0
2011-04-19 10:00:00,54.53,54.53,54.31,54.35,106600.0,51.7327,51.7327,51.524,51.5619,106600.0
2011-04-19 10:10:00,54.35,54.38,54.27,54.3,59600.0,51.5619,51.5904,51.486,51.5145,59600.0
2011-04-19 10:20:00,54.3,54.36,54.26,54.33,51700.0,51.5145,51.5714,51.4765,51.5429,51700.0
2011-04-19 10:30:00,54.33,54.35,54.24,54.24,49300.0,51.5429,51.5619,51.4576,51.4576,49300.0
2011-04-19 10:40:00,54.24,54.25,54.15,54.15,45500.0,51.4576,51.467,51.3722,51.3722,45500.0
2011-04-19 10:50:00,54.16,54.24,54.14,54.16,40400.0,51.3817,51.4576,51.3627,51.3817,40400.0
2011-04-19 11:00:00,54.16,54.24,54.12,54.24,44300.0,51.3817,51.4576,51.3437,51.4576,44300.0
2011-04-19 11:10:00,54.24,54.31,54.22,54.25,55600.0,51.4576,51.524,51.4386,51.467,55600.0
2011-04-19 11:20:00,54.25,54.28,54.17,54.2,62200.0,51.467,51.4955,51.3912,51.4196,62200.0
2011-04-19 11:30:00,54.21,54.26,54.15,54.21,36600.0,51.4291,51.4765,51.3722,51.4291,36600.0
2011-04-19 11:40:00,54.21,54.25,54.14,54.15,17800.0,51.4291,51.467,51.3627,51.3722,17800.0
2011-04-19 11:50:00,54.14,54.3,54.12,54.3,28500.0,51.3627,51.5145,51.3437,51.5145,28500.0
2011-04-19 12:00:00,54.3,54.3,54.23,54.24,18200.0,51.5145,51.5145,51.4481,51.4576,18200.0
2011-04-19 12:10:00,54.23,54.31,54.2,54.29,23900.0,51.4481,51.524,51.4196,51.505,23900.0
2011-04-19 12:20:00,54.31,54.36,54.28,54.34,34200.0,51.524,51.5714,51.4955,51.5524,34200.0
2011-04-19 12:30:00,54.34,54.36,54.29,54.35,19600.0,51.5524,51.5714,51.505,51.5619,19600.0
2011-04-19 12:40:00,54.34,54.39,54.3,54.35,69100.0,51.5524,51.5999,51.5145,51.5619,69100.0
2011-04-19 12:50:00,54.35,54.44,54.35,54.41,17900.0,51.5619,51.6473,51.5619,51.6188,17900.0
2011-04-19 13:00:00,54.4,54.47,54.37,54.41,24800.0,51.6094,51.6758,51.5809,51.6188,24800.0
2011-04-19 13:10:00,54.41,54.53,54.38,54.47,43200.0,51.6188,51.7327,51.5904,51.6758,43200.0
2011-04-19 13:20:00,54.47,54.52,54.44,54.51,57600.0,51.6758,51.7232,51.6473,51.7137,57600.0
2011-04-19 13:30:00,54.51,54.58,54.49,54.58,40900.0,51.7137,51.7801,51.6947,51.7801,40900.0
2011-04-19 13:40:00,54.58,54.67,54.52,54.53,71900.0,51.7801,51.8655,51.7232,51.7327,71900.0
2011-04-19 13:50:00,54.53,54.63,54.53,54.6,27800.0,51.7327,51.8276,51.7327,51.7991,27800.0
2011-04-19 14:00:00,54.59,54.65,54.59,54.63,26800.0,51.7896,51.8465,51.7896,51.8276,26800.0
2011-04-19 14:10:00,54.63,54.71,54.59,54.67,44100.0,51.8276,51.9035,51.7896,51.8655,44100.0
2011-04-19 14:20:00,54.66,54.7,54.62,54.65,23700.0,51.856,51.894,51.8181,51.8465,23700.0
2011-04-19 14:30:00,54.65,54.7,54.63,54.69,34900.0,51.8465,51.894,51.8276,51.8845,34900.0
2011-04-19 14:40:00,54.68,54.73,54.66,54.67,41000.0,51.875,51.9224,51.856,51.8655,41000.0
2011-04-19 14:50:00,54.67,54.74,54.66,54.69,28000.0,51.8655,51.9319,51.856,51.8845,28000.0
2011-04-19 15:00:00,54.69,54.72,54.66,54.68,107500.0,51.8845,51.9129,51.856,51.875,107500.0
2011-04-19 15:10:00,54.69,54.73,54.67,54.72,61600.0,51.8845,51.9224,51.8655,51.9129,61600.0
2011-04-19 15:20:00,54.72,54.79,54.7,54.7,55800.0,51.9129,51.9793,51.894,51.894,55800.0
2011-04-19 15:30:00,54.7,54.71,54.65,54.71,70900.0,51.894,51.9035,51.8465,51.9035,70900.0
2011-04-19 15:40:00,54.71,54.71,54.65,54.7,83900.0,51.9035,51.9035,51.8465,51.894,83900.0
2011-04-19 15:50:00,54.7,54.74,54.65,54.69,130200.0,51.894,51.9319,51.8465,51.8845,130200.0
2011-04-20 09:30:00,55.44,55.59,55.36,55.58,71500.0,52.596,52.7383,52.5201,52.7288,71500.0
2011-04-20 09:40:00,55.58,55.78,55.49,55.76,49100.0,52.7288,52.9186,52.6434,52.8996,49100.0
2011-04-20 09:50:00,55.76,55.86,55.7,55.83,52400.0,52.8996,52.9945,52.8427,52.966,52400.0
2011-04-20 10:00:00,55.85,55.93,55.81,55.85,89800.0,52.985,53.0609,52.947,52.985,89800.0
2011-04-20 10:10:00,55.83,56.0,55.83,55.99,41600.0,52.966,53.1273,52.966,53.1178,41600.0
2011-04-20 10:20:00,55.99,56.0,55.92,55.97,37600.0,53.1178,53.1273,53.0514,53.0988,37600.0
2011-04-20 10:30:00,55.97,55.98,55.92,55.96,36400.0,53.0988,53.1083,53.0514,53.0893,36400.0
2011-04-20 10:40:00,55.97,55.99,55.95,55.98,23000.0,53.0988,53.1178,53.0798,53.1083,23000.0
2011-04-20 10:50:00,55.97,56.08,55.94,56.08,63700.0,53.0988,53.2032,53.0704,53.2032,63700.0
2011-04-20 11:00:00,56.07,56.09,55.96,56.02,46900.0,53.1937,53.2127,53.0893,53.1462,46900.0
2011-04-20 11:10:00,56.0,56.0,55.83,55.85,67500.0,53.1273,53.1273,52.966,52.985,67500.0
2011-04-20 11:20:00,55.85,55.93,55.78,55.91,92400.0,52.985,53.0609,52.9186,53.0419,92400.0
2011-04-20 11:30:00,55.91,55.94,55.82,55.83,55700.0,53.0419,53.0704,52.9565,52.966,55700.0
2011-04-20 11:40:00,55.83,55.84,55.78,55.78,28200.0,52.966,52.9755,52.9186,52.9186,28200.0
2011-04-20 11:50:00,55.78,55.84,55.77,55.8,39500.0,52.9186,52.9755,52.9091,52.9375,39500.0
2011-04-20 12:00:00,55.79,55.83,55.77,55.82,24000.0,52.928,52.966,52.9091,52.9565,24000.0
2011-04-20 12:10:00,55.82,55.85,55.73,55.73,27300.0,52.9565,52.985,52.8711,52.8711,27300.0
2011-04-20 12:20:00,55.73,55.84,55.73,55.79,29800.0,52.8711,52.9755,52.8711,52.928,29800.0
2011-04-20 12:30:00,55.79,55.8,55.74,55.79,16800.0,52.928,52.9375,52.8806,52.928,16800.0
2011-04-20 12:40:00,55.8,55.84,55.75,55.75,20300.0,52.9375,52.9755,52.8901,52.8901,20300.0
2011-04-20 12:50:00,55.75,55.77,55.75,55.75,11100.0,52.8901,52.9091,52.8901,52.8901,11100.0
2011-04-20 13:00:00,55.75,55.79,55.71,55.78,18200.0,52.8901,52.928,52.8522,52.9186,18200.0
2011-04-20 13:10:00,55.78,55.78,55.74,55.76,28900.0,52.9186,52.9186,52.8806,52.8996,28900.0
2011-04-20 13:20:00,55.74,55.84,55.74,55.82,16700.0,52.8806,52.9755,52.8806,52.9565,16700.0
2011-04-20 13:30:00,55.83,55.83,55.74,55.76,71200.0,52.966,52.966,52.8806,52.8996,71200.0
2011-04-20 13:40:00,55.76,55.82,55.76,55.8,17300.0,52.8996,52.9565,52.8996,52.9375,17300.0
2011-04-20 13:50:00,55.79,55.83,55.78,55.79,16700.0,52.928,52.966,52.9186,52.928,16700.0
2011-04-20 14:00:00,55.79,55.8,55.7,55.72,17200.0,52.928,52.9375,52.8427,52.8616,17200.0
2011-04-20 14:10:00,55.73,55.83,55.67,55.82,32100.0,52.8711,52.966,52.8142,52.9565,32100.0
2011-04-20 14:20:00,55.82,55.89,55.82,55.88,53200.0,52.9565,53.0229,52.9565,53.0134,53200.0
2011-04-20 14:30:00,55.88,55.91,55.88,55.9,26200.0,53.0134,53.0419,53.0134,53.0324,26200.0
2011-04-20 14:40:00,55.89,55.9,55.87,55.87,19700.0,53.0229,53.0324,53.0039,53.0039,19700.0
2011-04-20 14:50:00,55.88,55.9,55.84,55.87,32000.0,53.0134,53.0324,52.9755,53.0039,32000.0
2011-04-20 15:00:00,55.88,55.96,55.85,55.96,78300.0,53.0134,53.0893,52.985,53.0893,78300.0
2011-04-20 15:10:00,55.96,55.98,55.89,55.9,108100.0,53.0893,53.1083,53.0229,53.0324,108100.0
2011-04-20 15:20:00,55.9,55.99,55.88,55.98,46500.0,53.0324,53.1178,53.0134,53.1083,46500.0
2011-04-20 15:30:00,55.97,55.98,55.91,55.96,96700.0,53.0988,53.1083,53.0419,53.0893,96700.0
2011-04-20 15:40:00,55.96,56.05,55.95,55.98,82900.0,53.0893,53.1747,53.0798,53.1083,82900.0
2011-04-20 15:50:00,55.98,56.05,55.93,55.98,203800.0,53.1083,53.1747,53.0609,53.1083,203800.0
2011-04-21 09:30:00,56.22,56.34,56.08,56.34,55800.0,53.336,53.4498,53.2032,53.4498,55800.0
2011-04-21 09:40:00,56.34,56.37,56.19,56.22,51800.0,53.4498,53.4783,53.3075,53.336,51800.0
2011-04-21 09:50:00,56.23,56.46,56.22,56.43,58800.0,53.3455,53.5637,53.336,53.5352,58800.0
2011-04-21 10:00:00,56.43,56.44,56.3,56.35,62600.0,53.5352,53.5447,53.4119,53.4593,62600.0
2011-04-21 10:10:00,56.35,56.37,56.33,56.37,35500.0,53.4593,53.4783,53.4403,53.4783,35500.0
2011-04-21 10:20:00,56.37,56.5,56.37,56.47,44800.0,53.4783,53.6016,53.4783,53.5732,44800.0
2011-04-21 10:30:00,56.48,56.5,56.4,56.44,42800.0,53.5827,53.6016,53.5068,53.5447,42800.0
2011-04-21 10:40:00,56.44,56.5,56.44,56.44,25800.0,53.5447,53.6016,53.5447,53.5447,25800.0
2011-04-21 10:50:00,56.45,56.61,56.43,56.56,70000.0,53.5542,53.706,53.5352,53.6585,70000.0
2011-04-21 11:00:00,56.56,56.63,56.53,56.61,31700.0,53.6585,53.725,53.6301,53.706,31700.0
2011-04-21 11:10:00,56.6,56.63,56.54,56.59,40600.0,53.6965,53.725,53.6396,53.687,40600.0
2011-04-21 11:20:00,56.6,56.67,56.6,56.67,40400.0,53.6965,53.7629,53.6965,53.7629,40400.0
2011-04-21 11:30:00,56.66,56.7,56.63,56.69,50100.0,53.7534,53.7914,53.725,53.7819,50100.0
2011-04-21 11:40:00,56.69,56.74,56.65,56.73,24000.0,53.7819,53.8293,53.7439,53.8198,24000.0
2011-04-21 11:50:00,56.73,56.73,56.66,56.68,16100.0,53.8198,53.8198,53.7534,53.7724,16100.0
2011-04-21 12:00:00,56.67,56.68,56.61,56.67,37400.0,53.7629,53.7724,53.706,53.7629,37400.0
2011-04-21 12:10:00,56.67,56.72,56.66,56.69,24400.0,53.7629,53.8103,53.7534,53.7819,24400.0
2011-04-21 12:20:00,56.69,56.75,56.69,56.73,25500.0,53.7819,53.8388,53.7819,53.8198,25500.0
2011-04-21 12:30:00,56.73,56.75,56.69,56.72,22200.0,53.8198,53.8388,53.7819,53.8103,22200.0
2011-04-21 12:40:00,56.73,56.77,56.72,56.77,20200.0,53.8198,53.8578,53.8103,53.8578,20200.0
2011-04-21 12:50:00,56.77,56.77,56.72,56.74,19000.0,53.8578,53.8578,53.8103,53.8293,19000.0
2011-04-21 13:00:00,56.73,56.78,56.72,56.77,31900.0,53.8198,53.8673,53.8103,53.8578,31900.0
2011-04-21 13:10:00,56.76,56.77,56.71,56.72,20800.0,53.8483,53.8578,53.8009,53.8103,20800.0
2011-04-21 13:20:00,56.71,56.72,56.68,56.71,23700.0,53.8009,53.8103,53.7724,53.8009,23700.0
2011-04-21 13:30:00,56.7,56.71,56.69,56.69,20600.0,53.7914,53.8009,53.7819,53.7819,20600.0
2011-04-21 13:40:00,56.69,56.74,56.68,56.74,18100.0,53.7819,53.8293,53.7724,53.8293,18100.0
2011-04-21 13:50:00,56.74,56.79,56.73,56.78,24400.0,53.8293,53.8767,53.8198,53.8673,24400.0
2011-04-21 14:00:00,56.79,56.8,56.75,56.76,34600.0,53.8767,53.8862,53.8388,53.8483,34600.0
2011-04-21 14:10:00,56.76,56.78,56.71,56.75,62400.0,53.8483,53.8673,53.8009,53.8388,62400.0
2011-04-21 14:20:00,56.75,56.82,56.74,56.82,155400.0,53.8388,53.9052,53.8293,53.9052,155400.0
2011-04-21 14:30:00,56.82,56.9,56.81,56.88,33400.0,53.9052,53.9811,53.8957,53.9621,33400.0
2011-04-21 14:40:00,56.88,56.96,56.86,56.86,46100.0,53.9621,54.038,53.9432,53.9432,46100.0
2011-04-21 14:50:00,56.86,56.86,56.78,56.78,34800.0,53.9432,53.9432,53.8673,53.8673,34800.0
2011-04-21 15:00:00,56.78,56.8,56.74,56.8,59600.0,53.8673,53.8862,53.8293,53.8862,59600.0
2011-04-21 15:10:00,56.81,56.86,56.81,56.84,43100.0,53.8957,53.9432,53.8957,53.9242,43100.0
2011-04-21 15:20:00,56.84,56.85,56.82,56.83,32800.0,53.9242,53.9337,53.9052,53.9147,32800.0
2011-04-21 15:30:00,56.82,56.87,56.81,56.86,54900.0,53.9052,53.9526,53.8957,53.9432,54900.0
2011-04-21 15:40:00,56.87,56.93,56.85,56.9,130000.0,53.9526,54.0096,53.9337,53.9811,130000.0
2011-04-21 15:50:00,56.9,56.94,56.86,56.9,168500.0,53.9811,54.0191,53.9432,53.9811,168500.0
2011-04-25 09:30:00,56.71,56.82,56.58,56.64,78300.0,53.8009,53.9052,53.6775,53.7344,78300.0
2011-04-25 09:40:00,56.63,56.74,56.43,56.73,129800.0,53.725,53.8293,53.5352,53.8198,129800.0
2011-04-25 09:50:00,56.73,56.86,56.72,56.79,85100.0,53.8198,53.9432,53.8103,53.8767,85100.0
2011-04-25 10:00:00,56.79,56.8,56.65,56.65,61600.0,53.8767,53.8862,53.7439,53.7439,61600.0
2011-04-25 10:10:00,56.63,56.67,56.55,56.56,37200.0,53.725,53.7629,53.6491,53.6585,37200.0
2011-04-25 10:20:00,56.55,56.59,56.4,56.46,122500.0,53.6491,53.687,53.5068,53.5637,122500.0
2011-04-25 10:30:00,56.45,56.52,56.38,56.49,75000.0,53.5542,53.6206,53.4878,53.5921,75000.0
2011-04-25 10:40:00,56.49,56.5,56.37,56.43,23200.0,53.5921,53.6016,53.4783,53.5352,23200.0
2011-04-25 10:50:00,56.43,56.52,56.4,56.5,59200.0,53.5352,53.6206,53.5068,53.6016,59200.0
2011-04-25 11:00:00,56.5,56.51,56.48,56.5,32000.0,53.6016,53.6111,53.5827,53.6016,32000.0
2011-04-25 11:10:00,56.49,56.5,56.4,56.43,23100.0,53.5921,53.6016,53.5068,53.5352,23100.0
2011-04-25 11:20:00,56.43,56.52,56.42,56.52,51700.0,53.5352,53.6206,53.5257,53.6206,51700.0
2011-04-25 11:30:00,56.5,56.52,56.49,56.51,26500.0,53.6016,53.6206,53.5921,53.6111,26500.0
2011-04-25 11:40:00,56.52,56.62,56.5,56.62,36700.0,53.6206,53.7155,53.6016,53.7155,36700.0
2011-04-25 11:50:00,56.62,56.73,56.62,56.73,32100.0,53.7155,53.8198,53.7155,53.8198,32100.0
2011-04-25 12:00:00,56.71,56.73,56.66,56.73,12500.0,53.8009,53.8198,53.7534,53.8198,12500.0
2011-04-25 12:10:00,56.73,56.73,56.7,56.72,15000.0,53.8198,53.8198,53.7914,53.8103,15000.0
2011-04-25 12:20:00,56.72,56.76,56.71,56.75,20400.0,53.8103,53.8483,53.8009,53.8388,20400.0
2011-04-25 12:30:00,56.75,56.76,56.74,56.75,14400.0,53.8388,53.8483,53.8293,53.8388,14400.0
2011-04-25 12:40:00,56.75,56.76,56.74,56.76,17100.0,53.8388,53.8483,53.8293,53.8483,17100.0
2011-04-25 12:50:00,56.76,56.79,56.74,56.74,18400.0,53.8483,53.8767,53.8293,53.8293,18400.0
2011-04-25 13:00:00,56.75,56.75,56.73,56.73,36900.0,53.8388,53.8388,53.8198,53.8198,36900.0
2011-04-25 13:10:00,56.73,56.84,56.71,56.84,37600.0,53.8198,53.9242,53.8009,53.9242,37600.0
2011-04-25 13:20:00,56.84,56.85,56.74,56.77,34700.0,53.9242,53.9337,53.8293,53.8578,34700.0
2011-04-25 13:30:00,56.76,56.76,56.74,56.75,22200.0,53.8483,53.8483,53.8293,53.8388,22200.0
2011-04-25 13:40:00,56.75,56.76,56.73,56.73,16800.0,53.8388,53.8483,53.8198,53.8198,16800.0
2011-04-25 13:50:00,56.73,56.75,56.73,56.74,8900.0,53.8198,53.8388,53.8198,53.8293,8900.0
2011-04-25 14:00:00,56.74,56.8,56.74,56.75,35500.0,53.8293,53.8862,53.8293,53.8388,35500.0
2011-04-25 14:10:00,56.75,56.84,56.74,56.81,49900.0,53.8388,53.9242,53.8293,53.8957,49900.0
2011-04-25 14:20:00,56.81,56.85,56.81,56.85,19900.0,53.8957,53.9337,53.8957,53.9337,19900.0
2011-04-25 14:30:00,56.85,56.86,56.84,56.85,19300.0,53.9337,53.9432,53.9242,53.9337,19300.0
2011-04-25 14:40:00,56.84,56.88,56.84,56.86,26000.0,53.9242,53.9621,53.9242,53.9432,26000.0
2011-04-25 14:50:00,56.87,56.88,56.84,56.88,16800.0,53.9526,53.9621,53.9242,53.9621,16800.0
2011-04-25 15:00:00,56.87,56.9,56.81,56.81,62200.0,53.9526,53.9811,53.8957,53.8957,62200.0
2011-04-25 15:10:00,56.82,56.83,56.8,56.8,35100.0,53.9052,53.9147,53.8862,53.8862,35100.0
2011-04-25 15:20:00,56.8,56.87,56.8,56.86,23900.0,53.8862,53.9526,53.8862,53.9432,23900.0
2011-04-25 15:30:00,56.86,56.89,56.86,56.89,35800.0,53.9432,53.9716,53.9432,53.9716,35800.0
2011-04-25 15:40:00,56.89,56.9,56.85,56.86,61100.0,53.9716,53.9811,53.9337,53.9432,61100.0
2011-04-25 15:50:00,56.87,56.89,56.84,56.88,122600.0,53.9526,53.9716,53.9242,53.9621,122600.0
2011-04-26 09:30:00,57.01,57.98,57.01,57.98,320000.0,54.0855,55.0057,54.0855,55.0057,320000.0
2011-04-26 09:40:00,57.96,58.07,57.86,57.96,237000.0,54.9867,55.0911,54.8919,54.9867,237000.0
2011-04-26 09:50:00,57.95,58.6,57.95,58.54,282000.0,54.9772,55.5939,54.9772,55.537,282000.0
2011-04-26 10:00:00,58.56,58.6,57.99,58.09,231300.0,55.556,55.5939,55.0152,55.1101,231300.0
2011-04-26 10:10:00,58.08,58.25,58.03,58.22,162600.0,55.1006,55.2619,55.0531,55.2334,162600.0
2011-04-26 10:20:00,58.22,58.26,58.02,58.08,281000.0,55.2334,55.2713,55.0437,55.1006,281000.0
2011-04-26 10:30:00,58.08,58.22,57.99,58.14,153800.0,55.1006,55.2334,55.0152,55.1575,153800.0
2011-04-26 10:40:00,58.15,58.44,58.15,58.35,88300.0,55.167,55.4421,55.167,55.3567,88300.0
2011-04-26 10:50:00,58.35,58.46,58.32,58.45,115400.0,55.3567,55.4611,55.3283,55.4516,115400.0
2011-04-26 11:00:00,58.45,58.51,58.41,58.44,77700.0,55.4516,55.5085,55.4136,55.4421,77700.0
2011-04-26 11:10:00,58.44,58.51,58.39,58.46,79700.0,55.4421,55.5085,55.3947,55.4611,79700.0
2011-04-26 11:20:00,58.47,58.62,58.46,58.6,81700.0,55.4706,55.6129,55.4611,55.5939,81700.0
2011-04-26 11:30:00,58.6,58.9,58.6,58.78,141400.0,55.5939,55.8785,55.5939,55.7647,141400.0
2011-04-26 11:40:00,58.79,58.79,58.61,58.63,67800.0,55.7742,55.7742,55.6034,55.6224,67800.0
2011-04-26 11:50:00,58.64,58.68,58.57,58.57,50900.0,55.6318,55.6698,55.5654,55.5654,50900.0
2011-04-26 12:00:00,58.58,58.71,58.57,58.65,57900.0,55.5749,55.6983,55.5654,55.6413,57900.0
2011-04-26 12:10:00,58.65,58.65,58.53,58.58,56200.0,55.6413,55.6413,55.5275,55.5749,56200.0
2011-04-26 12:20:00,58.58,58.59,58.49,58.49,65800.0,55.5749,55.5844,55.4895,55.4895,65800.0
2011-04-26 12:30:00,58.48,58.5,58.35,58.44,91200.0,55.4801,55.499,55.3567,55.4421,91200.0
2011-04-26 12:40:00,58.44,58.46,58.44,58.45,78400.0,55.4421,55.4611,55.4421,55.4516,78400.0
2011-04-26 12:50:00,58.45,58.52,58.43,58.43,104800.0,55.4516,55.518,55.4326,55.4326,104800.0
2011-04-26 13:00:00,58.43,58.51,58.43,58.5,55400.0,55.4326,55.5085,55.4326,55.499,55400.0
2011-04-26 13:10:00,58.5,58.55,58.48,58.49,50800.0,55.499,55.5465,55.4801,55.4895,50800.0
2011-04-26 13:20:00,58.49,58.54,58.49,58.51,52200.0,55.4895,55.537,55.4895,55.5085,52200.0
2011-04-26 13:30:00,58.5,58.53,58.45,58.5,40200.0,55.499,55.5275,55.4516,55.499,40200.0
2011-04-26 13:40:00,58.5,58.53,58.45,58.51,48600.0,55.499,55.5275,55.4516,55.5085,48600.0
2011-04-26 13:50:00,58.51,58.51,58.4,58.41,70000.0,55.5085,55.5085,55.4042,55.4136,70000.0
2011-04-26 14:00:00,58.41,58.41,58.29,58.35,73800.0,55.4136,55.4136,55.2998,55.3567,73800.0
2011-04-26 14:10:00,58.35,58.43,58.32,58.36,57000.0,55.3567,55.4326,55.3283,55.3662,57000.0
2011-04-26 14:20:00,58.36,58.38,58.34,58.35,35500.0,55.3662,55.3852,55.3472,55.3567,35500.0
2011-04-26 14:30:00,58.35,58.36,58.29,58.3,62500.0,55.3567,55.3662,55.2998,55.3093,62500.0
2011-04-26 14:40:00,58.3,58.31,58.29,58.3,25900.0,55.3093,55.3188,55.2998,55.3093,25900.0
2011-04-26 14:50:00,58.3,58.3,58.24,58.28,80700.0,55.3093,55.3093,55.2524,55.2903,80700.0
2011-04-26 15:00:00,58.28,58.36,58.27,58.3,124900.0,55.2903,55.3662,55.2808,55.3093,124900.0
2011-04-26 15:10:00,58.3,58.39,58.3,58.38,127000.0,55.3093,55.3947,55.3093,55.3852,127000.0
2011-04-26 15:20:00,58.39,58.46,58.28,58.28,108500.0,55.3947,55.4611,55.2903,55.2903,108500.0
2011-04-26 15:30:00,58.28,58.29,58.16,58.17,172700.0,55.2903,55.2998,55.1765,55.186,172700.0
2011-04-26 15:40:00,58.18,58.23,58.11,58.19,222600.0,55.1954,55.2429,55.129,55.2049,222600.0
2011-04-26 15:50:00,58.19,58.23,58.07,58.08,398400.0,55.2049,55.2429,55.0911,55.1006,398400.0
2011-04-27 09:30:00,59.11,60.25,59.05,59.53,706500.0,56.0777,57.1593,56.0208,56.4762,706500.0
2011-04-27 09:40:00,59.53,59.63,59.08,59.31,307900.0,56.4762,56.5711,56.0493,56.2675,307900.0
2011-04-27 09:50:00,59.27,59.48,59.22,59.42,163800.0,56.2295,56.4288,56.1821,56.3718,163800.0
2011-04-27 10:00:00,59.42,60.0,59.42,59.81,318200.0,56.3718,56.9221,56.3718,56.7418,318200.0
2011-04-27 10:10:00,59.79,59.86,59.21,59.46,216600.0,56.7229,56.7893,56.1726,56.4098,216600.0
2011-04-27 10:20:00,59.44,59.53,59.2,59.28,190900.0,56.3908,56.4762,56.1631,56.239,190900.0
2011-04-27 10:30:00,59.28,59.5,59.22,59.3,289700.0,56.239,56.4477,56.1821,56.258,289700.0
2011-04-27 10:40:00,59.3,59.49,59.18,59.44,268800.0,56.258,56.4382,56.1441,56.3908,268800.0
2011-04-27 10:50:00,59.45,59.5,59.35,59.48,102100.0,56.4003,56.4477,56.3054,56.4288,102100.0
2011-04-27 11:00:00,59.48,59.57,59.45,59.49,119700.0,56.4288,56.5141,56.4003,56.4382,119700.0
2011-04-27 11:10:00,59.48,59.48,59.21,59.41,112900.0,56.4288,56.4288,56.1726,56.3623,112900.0
2011-04-27 11:20:00,59.41,59.49,59.38,59.43,63100.0,56.3623,56.4382,56.3339,56.3813,63100.0
2011-04-27 11:30:00,59.43,59.43,59.28,59.33,70300.0,56.3813,56.3813,56.239,56.2865,70300.0
2011-04-27 11:40:00,59.3,59.36,59.3,59.31,94300.0,56.258,56.3149,56.258,56.2675,94300.0
2011-04-27 11:50:00,59.31,59.43,59.3,59.43,144900.0,56.2675,56.3813,56.258,56.3813,144900.0
2011-04-27 12:00:00,59.44,59.5,59.41,59.49,109300.0,56.3908,56.4477,56.3623,56.4382,109300.0
2011-04-27 12:10:00,59.5,59.6,59.47,59.5,72400.0,56.4477,56.5426,56.4193,56.4477,72400.0
2011-04-27 12:20:00,59.5,59.53,59.49,59.53,46300.0,56.4477,56.4762,56.4382,56.4762,46300.0
2011-04-27 12:30:00,59.53,59.94,59.5,59.91,81400.0,56.4762,56.8652,56.4477,56.8367,81400.0
2011-04-27 12:40:00,59.92,60.01,59.79,59.8,192600.0,56.8462,56.9316,56.7229,56.7323,192600.0
2011-04-27 12:50:00,59.8,59.8,59.61,59.64,60100.0,56.7323,56.7323,56.5521,56.5805,60100.0
2011-04-27 13:00:00,59.64,59.64,59.47,59.5,53500.0,56.5805,56.5805,56.4193,56.4477,53500.0
2011-04-27 13:10:00,59.52,59.52,59.48,59.49,50500.0,56.4667,56.4667,56.4288,56.4382,50500.0
2011-04-27 13:20:00,59.48,59.5,59.34,59.34,48700.0,56.4288,56.4477,56.2959,56.2959,48700.0
2011-04-27 13:30:00,59.32,59.41,59.2,59.39,46600.0,56.277,56.3623,56.1631,56.3434,46600.0
2011-04-27 13:40:00,59.38,59.58,59.3,59.55,66300.0,56.3339,56.5236,56.258,56.4952,66300.0
2011-04-27 13:50:00,59.56,59.6,59.5,59.57,59900.0,56.5047,56.5426,56.4477,56.5141,59900.0
2011-04-27 14:00:00,59.58,59.61,59.5,59.6,54800.0,56.5236,56.5521,56.4477,56.5426,54800.0
2011-04-27 14:10:00,59.6,59.6,59.43,59.53,60400.0,56.5426,56.5426,56.3813,56.4762,60400.0
2011-04-27 14:20:00,59.53,59.71,59.53,59.56,54900.0,56.4762,56.647,56.4762,56.5047,54900.0
2011-04-27 14:30:00,59.58,59.67,59.5,59.65,60000.0,56.5236,56.609,56.4477,56.59,60000.0
2011-04-27 14:40:00,59.65,59.65,59.41,59.43,52600.0,56.59,56.59,56.3623,56.3813,52600.0
2011-04-27 14:50:00,59.43,59.62,59.4,59.57,64100.0,56.3813,56.5616,56.3529,56.5141,64100.0
2011-04-27 15:00:00,59.58,59.59,59.46,59.51,73200.0,56.5236,56.5331,56.4098,56.4572,73200.0
2011-04-27 15:10:00,59.51,59.57,59.5,59.55,85500.0,56.4572,56.5141,56.4477,56.4952,85500.0
2011-04-27 15:20:00,59.55,59.64,59.54,59.55,269100.0,56.4952,56.5805,56.4857,56.4952,269100.0
2011-04-27 15:30:00,59.56,59.72,59.55,59.72,133600.0,56.5047,56.6564,56.4952,56.6564,133600.0
2011-04-27 15:40:00,59.72,59.8,59.69,59.77,196700.0,56.6564,56.7323,56.628,56.7039,196700.0
2011-04-27 15:50:00,59.76,59.84,59.71,59.81,346600.0,56.6944,56.7703,56.647,56.7418,346600.0
2011-04-28 09:30:00,59.44,59.69,59.41,59.63,209200.0,56.3908,56.628,56.3623,56.5711,209200.0
2011-04-28 09:40:00,59.63,59.65,59.5,59.53,58400.0,56.5711,56.59,56.4477,56.4762,58400.0
2011-04-28 09:50:00,59.53,59.67,59.44,59.62,83100.0,56.4762,56.609,56.3908,56.5616,83100.0
2011-04-28 10:00:00,59.63,59.8,59.61,59.79,108100.0,56.5711,56.7323,56.5521,56.7229,108100.0
2011-04-28 10:10:00,59.77,59.78,59.62,59.64,74300.0,56.7039,56.7134,56.5616,56.5805,74300.0
2011-04-28 10:20:00,59.64,59.74,59.62,59.68,69000.0,56.5805,56.6754,56.5616,56.6185,69000.0
2011-04-28 10:30:00,59.66,59.67,59.54,59.62,70400.0,56.5995,56.609,56.4857,56.5616,70400.0
2011-04-28 10:40:00,59.63,59.75,59.52,59.75,65700.0,56.5711,56.6849,56.4667,56.6849,65700.0
2011-04-28 10:50:00,59.75,59.9,59.74,59.9,53900.0,56.6849,56.8272,56.6754,56.8272,53900.0
2011-04-28 11:00:00,59.88,59.9,59.82,59.82,25900.0,56.8082,56.8272,56.7513,56.7513,25900.0
2011-04-28 11:10:00,59.82,59.82,59.75,59.76,31300.0,56.7513,56.7513,56.6849,56.6944,31300.0
2011-04-28 11:20:00,59.76,59.82,59.73,59.75,140000.0,56.6944,56.7513,56.6659,56.6849,140000.0
2011-04-28 11:30:00,59.74,59.78,59.68,59.74,47200.0,56.6754,56.7134,56.6185,56.6754,47200.0
2011-04-28 11:40:00,59.73,59.85,59.73,59.82,88400.0,56.6659,56.7798,56.6659,56.7513,88400.0
2011-04-28 11:50:00,59.82,59.82,59.73,59.78,62200.0,56.7513,56.7513,56.6659,56.7134,62200.0
2011-04-28 12:00:00,59.77,59.8,59.73,59.74,32500.0,56.7039,56.7323,56.6659,56.6754,32500.0
2011-04-28 12:10:00,59.74,59.76,59.73,59.75,33300.0,56.6754,56.6944,56.6659,56.6849,33300.0
2011-04-28 12:20:00,59.75,59.77,59.73,59.77,48000.0,56.6849,56.7039,56.6659,56.7039,48000.0
2011-04-28 12:30:00,59.76,59.82,59.75,59.76,63900.0,56.6944,56.7513,56.6849,56.6944,63900.0
2011-04-28 12:40:00,59.76,59.76,59.69,59.7,44800.0,56.6944,56.6944,56.628,56.6375,44800.0
2011-04-28 12:50:00,59.7,59.8,59.66,59.78,42300.0,56.6375,56.7323,56.5995,56.7134,42300.0
2011-04-28 13:00:00,59.77,59.8,59.72,59.73,72000.0,56.7039,56.7323,56.6564,56.6659,72000.0
2011-04-28 13:10:00,59.73,59.77,59.72,59.73,52100.0,56.6659,56.7039,56.6564,56.6659,52100.0
2011-04-28 13:20:00,59.74,59.78,59.69,59.76,32800.0,56.6754,56.7134,56.628,56.6944,32800.0
2011-04-28 13:30:00,59.75,59.79,59.72,59.78,30300.0,56.6849,56.7229,56.6564,56.7134,30300.0
2011-04-28 13:40:00,59.79,59.89,59.78,59.86,68800.0,56.7229,56.8177,56.7134,56.7893,68800.0
2011-04-28 13:50:00,59.86,59.9,59.84,59.9,37400.0,56.7893,56.8272,56.7703,56.8272,37400.0
2011-04-28 14:00:00,59.89,59.97,59.89,59.94,52700.0,56.8177,56.8936,56.8177,56.8652,52700.0
2011-04-28 14:10:00,59.93,59.97,59.87,59.97,32700.0,56.8557,56.8936,56.7987,56.8936,32700.0
2011-04-28 14:20:00,59.97,59.97,59.88,59.88,40200.0,56.8936,56.8936,56.8082,56.8082,40200.0
2011-04-28 14:30:00,59.89,60.12,59.88,60.11,82700.0,56.8177,57.0359,56.8082,57.0264,82700.0
2011-04-28 14:40:00,60.12,60.14,60.05,60.05,37000.0,57.0359,57.0549,56.9695,56.9695,37000.0
2011-04-28 14:50:00,60.04,60.04,59.96,59.97,62300.0,56.96,56.96,56.8841,56.8936,62300.0
2011-04-28 15:00:00,59.97,59.98,59.85,59.86,82900.0,56.8936,56.9031,56.7798,56.7893,82900.0
2011-04-28 15:10:00,59.87,59.95,59.82,59.87,176100.0,56.7987,56.8746,56.7513,56.7987,176100.0
2011-04-28 15:20:00,59.88,60.01,59.87,60.0,66300.0,56.8082,56.9316,56.7987,56.9221,66300.0
2011-04-28 15:30:00,60.0,60.1,60.0,60.1,94200.0,56.9221,57.017,56.9221,57.017,94200.0
2011-04-28 15:40:00,60.1,60.21,60.09,60.17,139600.0,57.017,57.1213,57.0075,57.0834,139600.0
2011-04-28 15:50:00,60.16,60.17,60.12,60.14,208200.0,57.0739,57.0834,57.0359,57.0549,208200.0
2011-04-29 09:30:00,60.04,60.16,59.85,60.07,265400.0,56.96,57.0739,56.7798,56.9885,265400.0
2011-04-29 09:40:00,60.11,60.37,60.09,60.17,121700.0,57.0264,57.2731,57.0075,57.0834,121700.0
2011-04-29 09:50:00,60.2,60.28,60.13,60.21,78600.0,57.1118,57.1877,57.0454,57.1213,78600.0
2011-04-29 10:00:00,60.19,60.33,60.18,60.25,61200.0,57.1023,57.2352,57.0928,57.1593,61200.0
2011-04-29 10:10:00,60.25,60.29,60.18,60.22,33400.0,57.1593,57.1972,57.0928,57.1308,33400.0
2011-04-29 10:20:00,60.22,60.26,60.16,60.24,42300.0,57.1308,57.1687,57.0739,57.1498,42300.0
2011-04-29 10:30:00,60.24,60.24,60.13,60.15,56700.0,57.1498,57.1498,57.0454,57.0644,56700.0
2011-04-29 10:40:00,60.15,60.15,60.08,60.12,41800.0,57.0644,57.0644,56.998,57.0359,41800.0
2011-04-29 10:50:00,60.13,60.13,60.06,60.11,61400.0,57.0454,57.0454,56.979,57.0264,61400.0
2011-04-29 11:00:00,60.11,60.15,60.07,60.11,61600.0,57.0264,57.0644,56.9885,57.0264,61600.0
2011-04-29 11:10:00,60.09,60.15,60.08,60.12,53500.0,57.0075,57.0644,56.998,57.0359,53500.0
2011-04-29 11:20:00,60.12,60.17,60.12,60.13,27200.0,57.0359,57.0834,57.0359,57.0454,27200.0
2011-04-29 11:30:00,60.13,60.16,60.13,60.15,41000.0,57.0454,57.0739,57.0454,57.0644,41000.0
2011-04-29 11:40:00,60.15,60.16,59.98,60.06,131100.0,57.0644,57.0739,56.9031,56.979,131100.0
2011-04-29 11:50:00,60.04,60.14,60.0,60.12,48900.0,56.96,57.0549,56.9221,57.0359,48900.0
2011-04-29 12:00:00,60.11,60.14,60.08,60.09,17700.0,57.0264,57.0549,56.998,57.0075,17700.0
2011-04-29 12:10:00,60.09,60.24,60.09,60.24,32900.0,57.0075,57.1498,57.0075,57.1498,32900.0
2011-04-29 12:20:00,60.24,60.24,60.16,60.17,66400.0,57.1498,57.1498,57.0739,57.0834,66400.0
2011-04-29 12:30:00,60.18,60.24,60.11,60.11,75300.0,57.0928,57.1498,57.0264,57.0264,75300.0
2011-04-29 12:40:00,60.11,60.11,60.08,60.09,21700.0,57.0264,57.0264,56.998,57.0075,21700.0
2011-04-29 12:50:00,60.09,60.1,60.05,60.05,22500.0,57.0075,57.017,56.9695,56.9695,22500.0
2011-04-29 13:00:00,60.06,60.08,60.04,60.06,20000.0,56.979,56.998,56.96,56.979,20000.0
2011-04-29 13:10:00,60.06,60.07,60.04,60.06,21500.0,56.979,56.9885,56.96,56.979,21500.0
2011-04-29 13:20:00,60.06,60.1,60.05,60.09,16800.0,56.979,57.017,56.9695,57.0075,16800.0
2011-04-29 13:30:00,60.09,60.1,60.06,60.09,18800.0,57.0075,57.017,56.979,57.0075,18800.0
2011-04-29 13:40:00,60.09,60.1,60.08,60.08,12300.0,57.0075,57.017,56.998,56.998,12300.0
2011-04-29 13:50:00,60.09,60.1,60.06,60.07,25500.0,57.0075,57.017,56.979,56.9885,25500.0
2011-04-29 14:00:00,60.07,60.08,60.02,60.03,27300.0,56.9885,56.998,56.9411,56.9505,27300.0
2011-04-29 14:10:00,60.03,60.05,59.98,60.0,42000.0,56.9505,56.9695,56.9031,56.9221,42000.0
2011-04-29 14:20:00,60.0,60.02,59.98,60.0,18900.0,56.9221,56.9411,56.9031,56.9221,18900.0
2011-04-29 14:30:00,60.0,60.01,59.95,60.0,86400.0,56.9221,56.9316,56.8746,56.9221,86400.0
2011-04-29 14:40:00,60.0,60.0,59.98,59.99,33900.0,56.9221,56.9221,56.9031,56.9126,33900.0
2011-04-29 14:50:00,60.0,60.03,59.98,60.01,130000.0,56.9221,56.9505,56.9031,56.9316,130000.0
2011-04-29 15:00:00,60.0,60.12,59.98,60.09,33100.0,56.9221,57.0359,56.9031,57.0075,33100.0
2011-04-29 15:10:00,60.09,60.09,60.01,60.03,22300.0,57.0075,57.0075,56.9316,56.9505,22300.0
2011-04-29 15:20:00,60.02,60.07,59.99,60.0,45200.0,56.9411,56.9885,56.9126,56.9221,45200.0
2011-04-29 15:30:00,60.0,60.02,59.99,59.99,69900.0,56.9221,56.9411,56.9126,56.9126,69900.0
2011-04-29 15:40:00,60.0,60.09,59.99,60.03,153800.0,56.9221,57.0075,56.9126,56.9505,153800.0
2011-04-29 15:50:00,60.04,60.11,59.99,60.0,194800.0,56.96,57.0264,56.9126,56.9221,194800.0
2011-05-02 09:30:00,60.25,60.79,60.25,60.68,200400.0,57.1593,57.6716,57.1593,57.5672,200400.0
2011-05-02 09:40:00,60.69,60.78,60.48,60.52,100100.0,57.5767,57.6621,57.3775,57.4154,100100.0
2011-05-02 09:50:00,60.52,60.84,60.51,60.84,114600.0,57.4154,57.719,57.4059,57.719,114600.0
2011-05-02 10:00:00,60.83,60.96,60.7,60.73,79200.0,57.7095,57.8328,57.5862,57.6146,79200.0
2011-05-02 10:10:00,60.74,60.85,60.73,60.83,65800.0,57.6241,57.7285,57.6146,57.7095,65800.0
2011-05-02 10:20:00,60.83,61.1,60.83,61.09,123600.0,57.7095,57.9657,57.7095,57.9562,123600.0
2011-05-02 10:30:00,61.09,61.36,61.09,61.29,112700.0,57.9562,58.2123,57.9562,58.1459,112700.0
2011-05-02 10:40:00,61.28,61.44,61.24,61.44,83300.0,58.1364,58.2882,58.0985,58.2882,83300.0
2011-05-02 10:50:00,61.43,61.54,61.4,61.54,115100.0,58.2787,58.3831,58.2503,58.3831,115100.0
2011-05-02 11:00:00,61.52,61.54,61.48,61.54,66100.0,58.3641,58.3831,58.3262,58.3831,66100.0
2011-05-02 11:10:00,61.53,61.54,61.5,61.51,90100.0,58.3736,58.3831,58.3451,58.3546,90100.0
2011-05-02 11:20:00,61.5,61.72,61.5,61.59,177800.0,58.3451,58.5538,58.3451,58.4305,177800.0
2011-05-02 11:30:00,61.58,61.61,61.46,61.59,108800.0,58.421,58.4495,58.3072,58.4305,108800.0
2011-05-02 11:40:00,61.59,61.62,61.48,61.52,59700.0,58.4305,58.459,58.3262,58.3641,59700.0
2011-05-02 11:50:00,61.5,61.58,61.47,61.49,35000.0,58.3451,58.421,58.3167,58.3356,35000.0
2011-05-02 12:00:00,61.49,61.5,61.37,61.41,50500.0,58.3356,58.3451,58.2218,58.2597,50500.0
2011-05-02 12:10:00,61.41,61.48,61.41,61.46,30700.0,58.2597,58.3262,58.2597,58.3072,30700.0
2011-05-02 12:20:00,61.46,61.53,61.24,61.25,75200.0,58.3072,58.3736,58.0985,58.108,75200.0
2011-05-02 12:30:00,61.25,61.54,61.12,61.41,70200.0,58.108,58.3831,57.9846,58.2597,70200.0
2011-05-02 12:40:00,61.41,61.42,61.31,61.31,22300.0,58.2597,58.2692,58.1649,58.1649,22300.0
2011-05-02 12:50:00,61.31,61.33,61.22,61.22,18600.0,58.1649,58.1839,58.0795,58.0795,18600.0
2011-05-02 13:00:00,61.22,61.25,61.13,61.16,34100.0,58.0795,58.108,57.9941,58.0226,34100.0
2011-05-02 13:10:00,61.16,61.17,61.13,61.16,19700.0,58.0226,58.0321,57.9941,58.0226,19700.0
2011-05-02 13:20:00,61.16,61.25,61.11,61.21,30100.0,58.0226,58.108,57.9751,58.07,30100.0
2011-05-02 13:30:00,61.2,61.21,61.12,61.14,19400.0,58.0605,58.07,57.9846,58.0036,19400.0
2011-05-02 13:40:00,61.14,61.21,61.12,61.2,28900.0,58.0036,58.07,57.9846,58.0605,28900.0
2011-05-02 13:50:00,61.2,61.23,61.16,61.17,43800.0,58.0605,58.089,58.0226,58.0321,43800.0
2011-05-02 14:00:00,61.18,61.32,61.18,61.26,77500.0,58.0415,58.1744,58.0415,58.1174,77500.0
2011-05-02 14:10:00,61.26,61.39,61.25,61.35,73900.0,58.1174,58.2408,58.108,58.2028,73900.0
2011-05-02 14:20:00,61.35,61.39,61.29,61.34,57000.0,58.2028,58.2408,58.1459,58.1933,57000.0
2011-05-02 14:30:00,61.35,61.44,61.34,61.34,107900.0,58.2028,58.2882,58.1933,58.1933,107900.0
2011-05-02 14:40:00,61.34,61.36,61.29,61.31,39100.0,58.1933,58.2123,58.1459,58.1649,39100.0
2011-05-02 14:50:00,61.31,61.36,61.27,61.32,74600.0,58.1649,58.2123,58.1269,58.1744,74600.0
2011-05-02 15:00:00,61.32,61.42,61.29,61.41,43200.0,58.1744,58.2692,58.1459,58.2597,43200.0
2011-05-02 15:10:00,61.42,61.45,61.34,61.36,47100.0,58.2692,58.2977,58.1933,58.2123,47100.0
2011-05-02 15:20:00,61.36,61.42,61.32,61.33,50500.0,58.2123,58.2692,58.1744,58.1839,50500.0
2011-05-02 15:30:00,61.33,61.34,61.25,61.29,82100.0,58.1839,58.1933,58.108,58.1459,82100.0
2011-05-02 15:40:00,61.29,61.3,61.17,61.27,106300.0,58.1459,58.1554,58.0321,58.1269,106300.0
2011-05-02 15:50:00,61.26,61.33,61.24,61.26,148200.0,58.1174,58.1839,58.0985,58.1174,148200.0
2011-05-03 09:30:00,61.28,61.45,60.82,60.82,104600.0,58.1364,58.2977,57.7,57.7,104600.0
2011-05-03 09:40:00,60.81,60.95,60.73,60.8,50600.0,57.6905,57.8233,57.6146,57.681,50600.0
2011-05-03 09:50:00,60.81,60.97,60.8,60.86,39000.0,57.6905,57.8423,57.681,57.738,39000.0
2011-05-03 10:00:00,60.84,61.0,60.84,60.9,66000.0,57.719,57.8708,57.719,57.7759,66000.0
2011-05-03 10:10:00,60.91,60.93,60.8,60.84,53100.0,57.7854,57.8044,57.681,57.719,53100.0
2011-05-03 10:20:00,60.86,60.89,60.73,60.83,56500.0,57.738,57.7664,57.6146,57.7095,56500.0
2011-05-03 10:30:00,60.83,60.91,60.83,60.87,64400.0,57.7095,57.7854,57.7095,57.7475,64400.0
2011-05-03 10:40:00,60.86,60.9,60.79,60.85,56000.0,57.738,57.7759,57.6716,57.7285,56000.0
2011-05-03 10:50:00,60.85,60.89,60.72,60.74,44400.0,57.7285,57.7664,57.6051,57.6241,44400.0
2011-05-03 11:00:00,60.73,60.74,60.63,60.63,51800.0,57.6146,57.6241,57.5198,57.5198,51800.0
2011-05-03 11:10:00,60.63,60.81,60.63,60.8,45800.0,57.5198,57.6905,57.5198,57.681,45800.0
2011-05-03 11:20:00,60.81,60.82,60.69,60.72,100600.0,57.6905,57.7,57.5767,57.6051,100600.0
2011-05-03 11:30:00,60.72,60.76,60.69,60.76,30800.0,57.6051,57.6431,57.5767,57.6431,30800.0
2011-05-03 11:40:00,60.77,60.91,60.76,60.91,35200.0,57.6526,57.7854,57.6431,57.7854,35200.0
2011-05-03 11:50:00,60.9,60.94,60.86,60.86,37700.0,57.7759,57.8139,57.738,57.738,37700.0
2011-05-03 12:00:00,60.85,60.92,60.79,60.85,30900.0,57.7285,57.7949,57.6716,57.7285,30900.0
2011-05-03 12:10:00,60.86,60.94,60.85,60.89,33900.0,57.738,57.8139,57.7285,57.7664,33900.0
2011-05-03 12:20:00,60.9,60.9,60.79,60.79,13300.0,57.7759,57.7759,57.6716,57.6716,13300.0
2011-05-03 12:30:00,60.79,60.81,60.69,60.7,85300.0,57.6716,57.6905,57.5767,57.5862,85300.0
2011-05-03 12:40:00,60.7,60.75,60.68,60.74,32800.0,57.5862,57.6336,57.5672,57.6241,32800.0
2011-05-03 12:50:00,60.74,60.75,60.66,60.67,38400.0,57.6241,57.6336,57.5482,57.5577,38400.0
2011-05-03 13:00:00,60.68,60.7,60.61,60.68,51200.0,57.5672,57.5862,57.5008,57.5672,51200.0
2011-05-03 13:10:00,60.67,60.72,60.66,60.69,20800.0,57.5577,57.6051,57.5482,57.5767,20800.0
2011-05-03 13:20:00,60.68,60.72,60.58,60.6,19300.0,57.5672,57.6051,57.4723,57.4913,19300.0
2011-05-03 13:30:00,60.58,60.68,60.56,60.64,28700.0,57.4723,57.5672,57.4534,57.5292,28700.0
2011-05-03 13:40:00,60.63,60.66,60.56,60.62,31900.0,57.5198,57.5482,57.4534,57.5103,31900.0
2011-05-03 13:50:00,60.63,60.73,60.63,60.71,33200.0,57.5198,57.6146,57.5198,57.5957,33200.0
2011-05-03 14:00:00,60.7,60.7,60.58,60.58,32100.0,57.5862,57.5862,57.4723,57.4723,32100.0
2011-05-03 14:10:00,60.58,60.58,60.48,60.49,34900.0,57.4723,57.4723,57.3775,57.3869,34900.0
2011-05-03 14:20:00,60.48,60.5,60.44,60.5,47900.0,57.3775,57.3964,57.3395,57.3964,47900.0
2011-05-03 14:30:00,60.51,60.54,60.37,60.38,47800.0,57.4059,57.4344,57.2731,57.2826,47800.0
2011-05-03 14:40:00,60.36,60.51,60.36,60.46,43200.0,57.2636,57.4059,57.2636,57.3585,43200.0
2011-05-03 14:50:00,60.45,60.46,60.35,60.43,36300.0,57.349,57.3585,57.2541,57.33,36300.0
2011-05-03 15:00:00,60.44,60.53,60.44,60.52,32000.0,57.3395,57.4249,57.3395,57.4154,32000.0
2011-05-03 15:10:00,60.52,60.54,60.49,60.51,39300.0,57.4154,57.4344,57.3869,57.4059,39300.0
2011-05-03 15:20:00,60.51,60.62,60.5,60.6,49800.0,57.4059,57.5103,57.3964,57.4913,49800.0
2011-05-03 15:30:00,60.6,60.64,60.51,60.58,88700.0,57.4913,57.5292,57.4059,57.4723,88700.0
2011-05-03 15:40:00,60.58,60.69,60.55,60.63,140200.0,57.4723,57.5767,57.4439,57.5198,140200.0
2011-05-03 15:50:00,60.64,60.73,60.62,60.64,247100.0,57.5292,57.6146,57.5103,57.5292,247100.0
2011-05-04 09:30:00,60.46,60.77,60.45,60.53,77100.0,57.3585,57.6526,57.349,57.4249,77100.0
2011-05-04 09:40:00,60.53,60.88,60.46,60.86,85500.0,57.4249,57.7569,57.3585,57.738,85500.0
2011-05-04 09:50:00,60.86,60.94,60.63,60.79,105100.0,57.738,57.8139,57.5198,57.6716,105100.0
2011-05-04 10:00:00,60.76,60.76,60.19,60.19,135500.0,57.6431,57.6431,57.1023,57.1023,135500.0
2011-05-04 10:10:00,60.21,60.32,60.15,60.23,107300.0,57.1213,57.2257,57.0644,57.1403,107300.0
2011-05-04 10:20:00,60.23,60.32,60.17,60.21,45500.0,57.1403,57.2257,57.0834,57.1213,45500.0
2011-05-04 10:30:00,60.23,60.27,60.07,60.1,73500.0,57.1403,57.1782,56.9885,57.017,73500.0
2011-05-04 10:40:00,60.1,60.2,60.05,60.09,139700.0,57.017,57.1118,56.9695,57.0075,139700.0
2011-05-04 10:50:00,60.09,60.3,60.08,60.3,72100.0,57.0075,57.2067,56.998,57.2067,72100.0
2011-05-04 11:00:00,60.3,60.31,60.18,60.26,45900.0,57.2067,57.2162,57.0928,57.1687,45900.0
2011-05-04 11:10:00,60.26,60.31,60.08,60.13,41000.0,57.1687,57.2162,56.998,57.0454,41000.0
2011-05-04 11:20:00,60.14,60.32,60.1,60.28,76100.0,57.0549,57.2257,57.017,57.1877,76100.0
2011-05-04 11:30:00,60.28,60.32,60.22,60.26,42100.0,57.1877,57.2257,57.1308,57.1687,42100.0
2011-05-04 11:40:00,60.28,60.3,60.22,60.25,27100.0,57.1877,57.2067,57.1308,57.1593,27100.0
2011-05-04 11:50:00,60.26,60.3,60.1,60.24,61800.0,57.1687,57.2067,57.017,57.1498,61800.0
2011-05-04 12:00:00,60.23,60.3,60.2,60.23,38900.0,57.1403,57.2067,57.1118,57.1403,38900.0
2011-05-04 12:10:00,60.22,60.23,60.15,60.21,30700.0,57.1308,57.1403,57.0644,57.1213,30700.0
2011-05-04 12:20:00,60.22,60.23,60.18,60.22,113300.0,57.1308,57.1403,57.0928,57.1308,113300.0
2011-05-04 12:30:00,60.22,60.25,60.17,60.21,29300.0,57.1308,57.1593,57.0834,57.1213,29300.0
2011-05-04 12:40:00,60.21,60.23,60.15,60.21,31600.0,57.1213,57.1403,57.0644,57.1213,31600.0
2011-05-04 12:50:00,60.21,60.22,60.11,60.2,25000.0,57.1213,57.1308,57.0264,57.1118,25000.0
2011-05-04 13:00:00,60.19,60.3,60.16,60.27,30000.0,57.1023,57.2067,57.0739,57.1782,30000.0
2011-05-04 13:10:00,60.27,60.28,60.21,60.27,22500.0,57.1782,57.1877,57.1213,57.1782,22500.0
2011-05-04 13:20:00,60.25,60.26,60.18,60.23,47600.0,57.1593,57.1687,57.0928,57.1403,47600.0
2011-05-04 13:30:00,60.24,60.26,60.19,60.22,47900.0,57.1498,57.1687,57.1023,57.1308,47900.0
2011-05-04 13:40:00,60.23,60.25,60.16,60.24,47700.0,57.1403,57.1593,57.0739,57.1498,47700.0
2011-05-04 13:50:00,60.24,60.27,60.21,60.24,30200.0,57.1498,57.1782,57.1213,57.1498,30200.0
2011-05-04 14:00:00,60.24,60.26,60.18,60.19,40200.0,57.1498,57.1687,57.0928,57.1023,40200.0
2011-05-04 14:10:00,60.19,60.34,60.18,60.32,44100.0,57.1023,57.2446,57.0928,57.2257,44100.0
2011-05-04 14:20:00,60.33,60.39,60.31,60.31,118300.0,57.2352,57.2921,57.2162,57.2162,118300.0
2011-05-04 14:30:00,60.3,60.41,60.29,60.39,50500.0,57.2067,57.311,57.1972,57.2921,50500.0
2011-05-04 14:40:00,60.4,60.43,60.32,60.35,34100.0,57.3016,57.33,57.2257,57.2541,34100.0
2011-05-04 14:50:00,60.36,60.47,60.36,60.45,43200.0,57.2636,57.368,57.2636,57.349,43200.0
2011-05-04 15:00:00,60.45,60.52,60.39,60.42,97700.0,57.349,57.4154,57.2921,57.3205,97700.0
2011-05-04 15:10:00,60.42,60.42,60.3,60.37,53100.0,57.3205,57.3205,57.2067,57.2731,53100.0
2011-05-04 15:20:00,60.38,60.44,60.34,60.42,34300.0,57.2826,57.3395,57.2446,57.3205,34300.0
2011-05-04 15:30:00,60.42,60.45,60.34,60.39,48900.0,57.3205,57.349,57.2446,57.2921,48900.0
2011-05-04 15:40:00,60.4,60.46,60.31,60.33,139800.0,57.3016,57.3585,57.2162,57.2352,139800.0
2011-05-04 15:50:00,60.34,60.45,60.28,60.41,242000.0,57.2446,57.349,57.1877,57.311,242000.0
2011-05-05 09:30:00,60.3,60.45,59.92,60.13,109100.0,57.2067,57.349,56.8462,57.0454,109100.0
2011-05-05 09:40:00,60.12,60.2,59.94,60.1,141500.0,57.0359,57.1118,56.8652,57.017,141500.0
2011-05-05 09:50:00,60.1,60.15,60.04,60.07,74500.0,57.017,57.0644,56.96,56.9885,74500.0
2011-05-05 10:00:00,60.07,60.24,60.07,60.18,39000.0,56.9885,57.1498,56.9885,57.0928,39000.0
2011-05-05 10:10:00,60.19,60.21,59.95,59.96,49700.0,57.1023,57.1213,56.8746,56.8841,49700.0
2011-05-05 10:20:00,59.98,60.03,59.94,59.95,28000.0,56.9031,56.9505,56.8652,56.8746,28000.0
2011-05-05 10:30:00,59.96,59.96,59.78,59.88,76300.0,56.8841,56.8841,56.7134,56.8082,76300.0
2011-05-05 10:40:00,59.88,59.93,59.77,59.78,120800.0,56.8082,56.8557,56.7039,56.7134,120800.0
2011-05-05 10:50:00,59.77,59.81,59.7,59.77,73500.0,56.7039,56.7418,56.6375,56.7039,73500.0
2011-05-05 11:00:00,59.76,59.84,59.68,59.68,45500.0,56.6944,56.7703,56.6185,56.6185,45500.0
2011-05-05 11:10:00,59.68,59.7,59.53,59.66,68200.0,56.6185,56.6375,56.4762,56.5995,68200.0
2011-05-05 11:20:00,59.66,59.8,59.66,59.8,26400.0,56.5995,56.7323,56.5995,56.7323,26400.0
2011-05-05 11:30:00,59.8,59.8,59.7,59.76,92000.0,56.7323,56.7323,56.6375,56.6944,92000.0
2011-05-05 11:40:00,59.76,59.98,59.75,59.94,72300.0,56.6944,56.9031,56.6849,56.8652,72300.0
2011-05-05 11:50:00,59.95,59.98,59.92,59.97,36400.0,56.8746,56.9031,56.8462,56.8936,36400.0
2011-05-05 12:00:00,59.97,60.04,59.94,60.0,100000.0,56.8936,56.96,56.8652,56.9221,100000.0
2011-05-05 12:10:00,60.0,60.15,60.0,60.15,28400.0,56.9221,57.0644,56.9221,57.0644,28400.0
2011-05-05 12:20:00,60.15,60.23,60.1,60.18,56900.0,57.0644,57.1403,57.017,57.0928,56900.0
2011-05-05 12:30:00,60.17,60.21,60.09,60.09,37000.0,57.0834,57.1213,57.0075,57.0075,37000.0
2011-05-05 12:40:00,60.09,60.19,60.06,60.12,83400.0,57.0075,57.1023,56.979,57.0359,83400.0
2011-05-05 12:50:00,60.13,60.14,60.09,60.12,18200.0,57.0454,57.0549,57.0075,57.0359,18200.0
2011-05-05 13:00:00,60.12,60.13,60.07,60.11,24900.0,57.0359,57.0454,56.9885,57.0264,24900.0
2011-05-05 13:10:00,60.1,60.2,60.1,60.15,20400.0,57.017,57.1118,57.017,57.0644,20400.0
2011-05-05 13:20:00,60.15,60.2,60.12,60.13,39100.0,57.0644,57.1118,57.0359,57.0454,39100.0
2011-05-05 13:30:00,60.13,60.13,60.09,60.1,38900.0,57.0454,57.0454,57.0075,57.017,38900.0
2011-05-05 13:40:00,60.1,60.12,60.03,60.07,26600.0,57.017,57.0359,56.9505,56.9885,26600.0
2011-05-05 13:50:00,60.09,60.11,60.05,60.08,30000.0,57.0075,57.0264,56.9695,56.998,30000.0
2011-05-05 14:00:00,60.08,60.1,60.02,60.06,27800.0,56.998,57.017,56.9411,56.979,27800.0
2011-05-05 14:10:00,60.05,60.09,60.0,60.09,29400.0,56.9695,57.0075,56.9221,57.0075,29400.0
2011-05-05 14:20:00,60.1,60.21,60.09,60.2,29900.0,57.017,57.1213,57.0075,57.1118,29900.0
2011-05-05 14:30:00,60.19,60.32,60.16,60.29,42000.0,57.1023,57.2257,57.0739,57.1972,42000.0
2011-05-05 14:40:00,60.3,60.31,60.21,60.25,51100.0,57.2067,57.2162,57.1213,57.1593,51100.0
2011-05-05 14:50:00,60.25,60.27,60.11,60.13,51500.0,57.1593,57.1782,57.0264,57.0454,51500.0
2011-05-05 15:00:00,60.13,60.16,60.04,60.04,59400.0,57.0454,57.0739,56.96,56.96,59400.0
2011-05-05 15:10:00,60.04,60.04,59.85,60.01,133600.0,56.96,56.96,56.7798,56.9316,133600.0
2011-05-05 15:20:00,59.99,60.0,59.54,59.57,115100.0,56.9126,56.9221,56.4857,56.5141,115100.0
2011-05-05 15:30:00,59.55,59.77,59.55,59.7,104400.0,56.4952,56.7039,56.4952,56.6375,104400.0
2011-05-05 15:40:00,59.7,59.74,59.58,59.6,195500.0,56.6375,56.6754,56.5236,56.5426,195500.0
2011-05-05 15:50:00,59.59,59.75,59.59,59.7,233500.0,56.5331,56.6849,56.5331,56.6375,233500.0
2011-05-06 09:30:00,60.4,60.83,60.19,60.58,166800.0,57.3016,57.7095,57.1023,57.4723,166800.0
2011-05-06 09:40:00,60.57,60.65,60.35,60.45,73100.0,57.4628,57.5387,57.2541,57.349,73100.0
2011-05-06 09:50:00,60.38,60.43,60.26,60.33,82900.0,57.2826,57.33,57.1687,57.2352,82900.0
2011-05-06 10:00:00,60.33,60.36,60.19,60.2,96400.0,57.2352,57.2636,57.1023,57.1118,96400.0
2011-05-06 10:10:00,60.19,60.34,60.15,60.33,43700.0,57.1023,57.2446,57.0644,57.2352,43700.0
2011-05-06 10:20:00,60.33,60.38,60.29,60.35,72000.0,57.2352,57.2826,57.1972,57.2541,72000.0
2011-05-06 10:30:00,60.35,60.47,60.34,60.46,40200.0,57.2541,57.368,57.2446,57.3585,40200.0
2011-05-06 10:40:00,60.45,60.45,60.31,60.38,61000.0,57.349,57.349,57.2162,57.2826,61000.0
2011-05-06 10:50:00,60.38,60.41,60.35,60.36,19900.0,57.2826,57.311,57.2541,57.2636,19900.0
2011-05-06 11:00:00,60.37,60.55,60.35,60.49,61100.0,57.2731,57.4439,57.2541,57.3869,61100.0
2011-05-06 11:10:00,60.49,60.64,60.47,60.64,62100.0,57.3869,57.5292,57.368,57.5292,62100.0
2011-05-06 11:20:00,60.64,60.74,60.62,60.68,22200.0,57.5292,57.6241,57.5103,57.5672,22200.0
2011-05-06 11:30:00,60.67,60.75,60.67,60.72,29900.0,57.5577,57.6336,57.5577,57.6051,29900.0
2011-05-06 11:40:00,60.73,60.8,60.71,60.79,28700.0,57.6146,57.681,57.5957,57.6716,28700.0
2011-05-06 11:50:00,60.82,60.82,60.69,60.73,69600.0,57.7,57.7,57.5767,57.6146,69600.0
2011-05-06 12:00:00,60.72,60.8,60.6,60.61,49700.0,57.6051,57.681,57.4913,57.5008,49700.0
2011-05-06 12:10:00,60.61,60.7,60.57,60.59,41000.0,57.5008,57.5862,57.4628,57.4818,41000.0
2011-05-06 12:20:00,60.59,60.68,60.56,60.56,37400.0,57.4818,57.5672,57.4534,57.4534,37400.0
2011-05-06 12:30:00,60.55,60.62,60.48,60.51,197100.0,57.4439,57.5103,57.3775,57.4059,197100.0
2011-05-06 12:40:00,60.5,60.5,60.27,60.38,122000.0,57.3964,57.3964,57.1782,57.2826,122000.0
2011-05-06 12:50:00,60.37,60.42,60.35,60.4,118900.0,57.2731,57.3205,57.2541,57.3016,118900.0
2011-05-06 13:00:00,60.4,60.46,60.36,60.46,74000.0,57.3016,57.3585,57.2636,57.3585,74000.0
2011-05-06 13:10:00,60.46,60.48,60.21,60.27,81100.0,57.3585,57.3775,57.1213,57.1782,81100.0
2011-05-06 13:20:00,60.25,60.37,60.24,60.37,41500.0,57.1593,57.2731,57.1498,57.2731,41500.0
2011-05-06 13:30:00,60.37,60.44,60.31,60.36,33400.0,57.2731,57.3395,57.2162,57.2636,33400.0
2011-05-06 13:40:00,60.36,60.44,60.32,60.38,26100.0,57.2636,57.3395,57.2257,57.2826,26100.0
2011-05-06 13:50:00,60.4,60.44,60.37,60.38,16100.0,57.3016,57.3395,57.2731,57.2826,16100.0
2011-05-06 14:00:00,60.38,60.47,60.33,60.46,29600.0,57.2826,57.368,57.2352,57.3585,29600.0
2011-05-06 14:10:00,60.45,60.52,60.43,60.48,22700.0,57.349,57.4154,57.33,57.3775,22700.0
2011-05-06 14:20:00,60.48,60.5,60.29,60.35,26000.0,57.3775,57.3964,57.1972,57.2541,26000.0
2011-05-06 14:30:00,60.35,60.36,60.09,60.17,63600.0,57.2541,57.2636,57.0075,57.0834,63600.0
2011-05-06 14:40:00,60.16,60.29,60.16,60.23,49600.0,57.0739,57.1972,57.0739,57.1403,49600.0
2011-05-06 14:50:00,60.23,60.34,60.19,60.19,48200.0,57.1403,57.2446,57.1023,57.1023,48200.0
2011-05-06 15:00:00,60.19,60.34,60.17,60.26,91700.0,57.1023,57.2446,57.0834,57.1687,91700.0
2011-05-06 15:10:00,60.26,60.36,60.21,60.33,88000.0,57.1687,57.2636,57.1213,57.2352,88000.0
2011-05-06 15:20:00,60.33,60.38,60.24,60.32,63300.0,57.2352,57.2826,57.1498,57.2257,63300.0
2011-05-06 15:30:00,60.3,60.34,60.26,60.28,63700.0,57.2067,57.2446,57.1687,57.1877,63700.0
2011-05-06 15:40:00,60.26,60.52,60.26,60.49,114300.0,57.1687,57.4154,57.1687,57.3869,114300.0
2011-05-06 15:50:00,60.5,60.5,60.33,60.35,182500.0,57.3964,57.3964,57.2352,57.2541,182500.0
2011-05-09 09:30:00,60.45,60.45,60.03,60.31,58600.0,57.349,57.349,56.9505,57.2162,58600.0
2011-05-09 09:40:00,60.28,60.53,60.26,60.34,41400.0,57.1877,57.4249,57.1687,57.2446,41400.0
2011-05-09 09:50:00,60.3,60.43,60.28,60.42,30200.0,57.2067,57.33,57.1877,57.3205,30200.0
2011-05-09 10:00:00,60.4,60.59,60.38,60.59,26100.0,57.3016,57.4818,57.2826,57.4818,26100.0
2011-05-09 10:10:00,60.61,60.67,60.6,60.62,39600.0,57.5008,57.5577,57.4913,57.5103,39600.0
2011-05-09 10:20:00,60.63,60.65,60.46,60.5,43600.0,57.5198,57.5387,57.3585,57.3964,43600.0
2011-05-09 10:30:00,60.46,60.46,60.38,60.38,15200.0,57.3585,57.3585,57.2826,57.2826,15200.0
2011-05-09 10:40:00,60.39,60.42,60.31,60.34,19000.0,57.2921,57.3205,57.2162,57.2446,19000.0
2011-05-09 10:50:00,60.33,60.45,60.28,60.39,17300.0,57.2352,57.349,57.1877,57.2921,17300.0
2011-05-09 11:00:00,60.38,60.4,60.33,60.37,11000.0,57.2826,57.3016,57.2352,57.2731,11000.0
2011-05-09 11:10:00,60.37,60.4,60.33,60.4,14500.0,57.2731,57.3016,57.2352,57.3016,14500.0
2011-05-09 11:20:00,60.4,60.4,60.3,60.38,16500.0,57.3016,57.3016,57.2067,57.2826,16500.0
2011-05-09 11:30:00,60.38,60.4,60.32,60.32,16900.0,57.2826,57.3016,57.2257,57.2257,16900.0
2011-05-09 11:40:00,60.31,60.36,60.29,60.36,13000.0,57.2162,57.2636,57.1972,57.2636,13000.0
2011-05-09 11:50:00,60.37,60.59,60.37,60.59,20400.0,57.2731,57.4818,57.2731,57.4818,20400.0
2011-05-09 12:00:00,60.59,60.75,60.57,60.73,35500.0,57.4818,57.6336,57.4628,57.6146,35500.0
2011-05-09 12:10:00,60.72,60.76,60.67,60.68,29700.0,57.6051,57.6431,57.5577,57.5672,29700.0
2011-05-09 12:20:00,60.68,60.68,60.59,60.65,53800.0,57.5672,57.5672,57.4818,57.5387,53800.0
2011-05-09 12:30:00,60.65,60.79,60.63,60.78,11800.0,57.5387,57.6716,57.5198,57.6621,11800.0
2011-05-09 12:40:00,60.77,60.82,60.75,60.81,12900.0,57.6526,57.7,57.6336,57.6905,12900.0
2011-05-09 12:50:00,60.82,60.82,60.69,60.74,17900.0,57.7,57.7,57.5767,57.6241,17900.0
2011-05-09 13:00:00,60.72,60.75,60.7,60.71,10200.0,57.6051,57.6336,57.5862,57.5957,10200.0
2011-05-09 13:10:00,60.7,60.77,60.7,60.74,12800.0,57.5862,57.6526,57.5862,57.6241,12800.0
2011-05-09 13:20:00,60.75,60.77,60.66,60.7,15000.0,57.6336,57.6526,57.5482,57.5862,15000.0
2011-05-09 13:30:00,60.7,60.79,60.7,60.71,11200.0,57.5862,57.6716,57.5862,57.5957,11200.0
2011-05-09 13:40:00,60.71,60.8,60.71,60.79,11600.0,57.5957,57.681,57.5957,57.6716,11600.0
2011-05-09 13:50:00,60.79,60.8,60.75,60.75,11200.0,57.6716,57.681,57.6336,57.6336,11200.0
2011-05-09 14:00:00,60.75,60.78,60.7,60.7,15300.0,57.6336,57.6621,57.5862,57.5862,15300.0
2011-05-09 14:10:00,60.7,60.73,60.67,60.69,14400.0,57.5862,57.6146,57.5577,57.5767,14400.0
2011-05-09 14:20:00,60.68,60.69,60.61,60.64,16300.0,57.5672,57.5767,57.5008,57.5292,16300.0
2011-05-09 14:30:00,60.64,60.77,60.64,60.77,20500.0,57.5292,57.6526,57.5292,57.6526,20500.0
2011-05-09 14:40:00,60.76,60.83,60.71,60.76,70300.0,57.6431,57.7095,57.5957,57.6431,70300.0
2011-05-09 14:50:00,60.76,60.77,60.72,60.76,53000.0,57.6431,57.6526,57.6051,57.6431,53000.0
2011-05-09 15:00:00,60.76,60.79,60.76,60.78,43600.0,57.6431,57.6716,57.6431,57.6621,43600.0
2011-05-09 15:10:00,60.78,60.8,60.75,60.77,27200.0,57.6621,57.681,57.6336,57.6526,27200.0
2011-05-09 15:20:00,60.78,60.8,60.75,60.76,32900.0,57.6621,57.681,57.6336,57.6431,32900.0
2011-05-09 15:30:00,60.76,60.79,60.74,60.79,31400.0,57.6431,57.6716,57.6241,57.6716,31400.0
2011-05-09 15:40:00,60.78,60.8,60.74,60.77,64300.0,57.6621,57.681,57.6241,57.6526,64300.0
2011-05-09 15:50:00,60.77,60.82,60.75,60.75,175800.0,57.6526,57.7,57.6336,57.6336,175800.0
2011-05-10 09:30:00,61.22,61.38,61.03,61.2,85700.0,58.0795,58.2313,57.8992,58.0605,85700.0
2011-05-10 09:40:00,61.2,61.31,61.15,61.17,69500.0,58.0605,58.1649,58.0131,58.0321,69500.0
2011-05-10 09:50:00,61.18,61.32,61.17,61.29,48900.0,58.0415,58.1744,58.0321,58.1459,48900.0
2011-05-10 10:00:00,61.29,61.38,61.24,61.26,33100.0,58.1459,58.2313,58.0985,58.1174,33100.0
2011-05-10 10:10:00,61.27,61.34,61.27,61.31,19700.0,58.1269,58.1933,58.1269,58.1649,19700.0
2011-05-10 10:20:00,61.32,61.38,61.29,61.35,28500.0,58.1744,58.2313,58.1459,58.2028,28500.0
2011-05-10 10:30:00,61.35,61.35,61.26,61.32,31300.0,58.2028,58.2028,58.1174,58.1744,31300.0
2011-05-10 10:40:00,61.33,61.33,61.24,61.25,27400.0,58.1839,58.1839,58.0985,58.108,27400.0
2011-05-10 10:50:00,61.25,61.25,61.11,61.12,21800.0,58.108,58.108,57.9751,57.9846,21800.0
2011-05-10 11:00:00,61.11,61.15,61.04,61.13,44000.0,57.9751,58.0131,57.9087,57.9941,44000.0
2011-05-10 11:10:00,61.13,61.19,61.11,61.18,20200.0,57.9941,58.051,57.9751,58.0415,20200.0
2011-05-10 11:20:00,61.18,61.2,61.11,61.16,23000.0,58.0415,58.0605,57.9751,58.0226,23000.0
2011-05-10 11:30:00,61.15,61.2,61.1,61.2,19300.0,58.0131,58.0605,57.9657,58.0605,19300.0
2011-05-10 11:40:00,61.2,61.26,61.19,61.25,39400.0,58.0605,58.1174,58.051,58.108,39400.0
2011-05-10 11:50:00,61.25,61.31,61.21,61.26,36900.0,58.108,58.1649,58.07,58.1174,36900.0
2011-05-10 12:00:00,61.25,61.28,61.21,61.21,17400.0,58.108,58.1364,58.07,58.07,17400.0
2011-05-10 12:10:00,61.21,61.21,61.08,61.11,225500.0,58.07,58.07,57.9467,57.9751,225500.0
2011-05-10 12:20:00,61.11,61.13,61.06,61.07,30300.0,57.9751,57.9941,57.9277,57.9372,30300.0
2011-05-10 12:30:00,61.07,61.07,60.98,61.0,59500.0,57.9372,57.9372,57.8518,57.8708,59500.0
2011-05-10 12:40:00,61.01,61.08,60.99,61.01,60100.0,57.8803,57.9467,57.8613,57.8803,60100.0
2011-05-10 12:50:00,61.01,61.05,60.98,61.01,234100.0,57.8803,57.9182,57.8518,57.8803,234100.0
2011-05-10 13:00:00,61.02,61.03,60.98,61.01,48500.0,57.8898,57.8992,57.8518,57.8803,48500.0
2011-05-10 13:10:00,61.01,61.02,60.96,61.0,16900.0,57.8803,57.8898,57.8328,57.8708,16900.0
2011-05-10 13:20:00,61.0,61.03,60.99,61.02,45000.0,57.8708,57.8992,57.8613,57.8898,45000.0
2011-05-10 13:30:00,61.02,61.05,61.0,61.05,36300.0,57.8898,57.9182,57.8708,57.9182,36300.0
2011-05-10 13:40:00,61.06,61.06,61.0,61.01,55400.0,57.9277,57.9277,57.8708,57.8803,55400.0
2011-05-10 13:50:00,61.01,61.02,60.96,61.02,18100.0,57.8803,57.8898,57.8328,57.8898,18100.0
2011-05-10 14:00:00,61.02,61.02,61.0,61.0,26000.0,57.8898,57.8898,57.8708,57.8708,26000.0
2011-05-10 14:10:00,61.0,61.01,60.93,60.93,77500.0,57.8708,57.8803,57.8044,57.8044,77500.0
2011-05-10 14:20:00,60.93,60.95,60.86,60.9,29500.0,57.8044,57.8233,57.738,57.7759,29500.0
2011-05-10 14:30:00,60.91,61.06,60.9,61.06,72900.0,57.7854,57.9277,57.7759,57.9277,72900.0
2011-05-10 14:40:00,61.06,61.08,60.99,61.02,146100.0,57.9277,57.9467,57.8613,57.8898,146100.0
2011-05-10 14:50:00,61.02,61.03,61.0,61.03,61000.0,57.8898,57.8992,57.8708,57.8992,61000.0
2011-05-10 15:00:00,61.02,61.03,60.99,61.0,65900.0,57.8898,57.8992,57.8613,57.8708,65900.0
2011-05-10 15:10:00,61.0,61.05,60.99,61.05,120300.0,57.8708,57.9182,57.8613,57.9182,120300.0
2011-05-10 15:20:00,61.05,61.16,61.03,61.11,176400.0,57.9182,58.0226,57.8992,57.9751,176400.0
2011-05-10 15:30:00,61.11,61.13,60.99,61.0,130700.0,57.9751,57.9941,57.8613,57.8708,130700.0
2011-05-10 15:40:00,61.0,61.07,60.99,61.03,129500.0,57.8708,57.9372,57.8613,57.8992,129500.0
2011-05-10 15:50:00,61.03,61.08,61.0,61.08,139300.0,57.8992,57.9467,57.8708,57.9467,139300.0
2011-05-11 09:30:00,61.11,61.23,60.92,61.0,130000.0,57.9751,58.089,57.7949,57.8708,130000.0
2011-05-11 09:40:00,61.01,61.18,61.0,61.15,52100.0,57.8803,58.0415,57.8708,58.0131,52100.0
2011-05-11 09:50:00,61.14,61.15,60.99,61.01,92900.0,58.0036,58.0131,57.8613,57.8803,92900.0
2011-05-11 10:00:00,61.01,61.08,60.99,61.04,146700.0,57.8803,57.9467,57.8613,57.9087,146700.0
2011-05-11 10:10:00,61.03,61.24,60.98,61.24,59100.0,57.8992,58.0985,57.8518,58.0985,59100.0
2011-05-11 10:20:00,61.25,61.31,61.21,61.24,30500.0,58.108,58.1649,58.07,58.0985,30500.0
2011-05-11 10:30:00,61.23,61.34,61.19,61.28,61600.0,58.089,58.1933,58.051,58.1364,61600.0
2011-05-11 10:40:00,61.26,61.4,61.26,61.34,38600.0,58.1174,58.2503,58.1174,58.1933,38600.0
2011-05-11 10:50:00,61.34,61.41,61.31,61.4,27800.0,58.1933,58.2597,58.1649,58.2503,27800.0
2011-05-11 11:00:00,61.4,61.42,61.36,61.41,25600.0,58.2503,58.2692,58.2123,58.2597,25600.0
2011-05-11 11:10:00,61.41,61.44,61.34,61.44,17700.0,58.2597,58.2882,58.1933,58.2882,17700.0
2011-05-11 11:20:00,61.44,61.55,61.43,61.53,60600.0,58.2882,58.3926,58.2787,58.3736,60600.0
2011-05-11 11:30:00,61.54,61.58,61.5,61.53,59100.0,58.3831,58.421,58.3451,58.3736,59100.0
2011-05-11 11:40:00,61.53,61.54,61.49,61.5,39800.0,58.3736,58.3831,58.3356,58.3451,39800.0
2011-05-11 11:50:00,61.5,61.53,61.41,61.42,61100.0,58.3451,58.3736,58.2597,58.2692,61100.0
2011-05-11 12:00:00,61.41,61.41,61.14,61.17,81700.0,58.2597,58.2597,58.0036,58.0321,81700.0
2011-05-11 12:10:00,61.16,61.17,60.88,60.99,86400.0,58.0226,58.0321,57.7569,57.8613,86400.0
2011-05-11 12:20:00,60.98,61.08,60.96,61.05,68900.0,57.8518,57.9467,57.8328,57.9182,68900.0
2011-05-11 12:30:00,61.05,61.18,61.04,61.12,36800.0,57.9182,58.0415,57.9087,57.9846,36800.0
2011-05-11 12:40:00,61.12,61.17,61.05,61.08,33800.0,57.9846,58.0321,57.9182,57.9467,33800.0
2011-05-11 12:50:00,61.08,61.19,61.06,61.19,40400.0,57.9467,58.051,57.9277,58.051,40400.0
2011-05-11 13:00:00,61.19,61.2,61.05,61.05,21300.0,58.051,58.0605,57.9182,57.9182,21300.0
2011-05-11 13:10:00,61.05,61.08,61.03,61.05,30400.0,57.9182,57.9467,57.8992,57.9182,30400.0
2011-05-11 13:20:00,61.06,61.13,61.05,61.07,45900.0,57.9277,57.9941,57.9182,57.9372,45900.0
2011-05-11 13:30:00,61.08,61.08,60.98,61.05,76300.0,57.9467,57.9467,57.8518,57.9182,76300.0
2011-05-11 13:40:00,61.04,61.16,61.01,61.1,43400.0,57.9087,58.0226,57.8803,57.9657,43400.0
2011-05-11 13:50:00,61.11,61.15,61.04,61.1,38600.0,57.9751,58.0131,57.9087,57.9657,38600.0
2011-05-11 14:00:00,61.1,61.18,61.09,61.1,42900.0,57.9657,58.0415,57.9562,57.9657,42900.0
2011-05-11 14:10:00,61.1,61.13,61.07,61.1,35600.0,57.9657,57.9941,57.9372,57.9657,35600.0
2011-05-11 14:20:00,61.1,61.1,61.01,61.03,34100.0,57.9657,57.9657,57.8803,57.8992,34100.0
2011-05-11 14:30:00,61.03,61.11,61.02,61.11,37000.0,57.8992,57.9751,57.8898,57.9751,37000.0
2011-05-11 14:40:00,61.12,61.17,61.09,61.14,41800.0,57.9846,58.0321,57.9562,58.0036,41800.0
2011-05-11 14:50:00,61.13,61.23,61.11,61.16,60600.0,57.9941,58.089,57.9751,58.0226,60600.0
2011-05-11 15:00:00,61.16,61.25,61.14,61.25,73300.0,58.0226,58.108,58.0036,58.108,73300.0
2011-05-11 15:10:00,61.25,61.29,61.22,61.22,50400.0,58.108,58.1459,58.0795,58.0795,50400.0
2011-05-11 15:20:00,61.22,61.3,61.21,61.29,47600.0,58.0795,58.1554,58.07,58.1459,47600.0
2011-05-11 15:30:00,61.29,61.31,61.09,61.11,129200.0,58.1459,58.1649,57.9562,57.9751,129200.0
2011-05-11 15:40:00,61.11,61.3,61.08,61.27,100200.0,57.9751,58.1554,57.9467,58.1269,100200.0
2011-05-11 15:50:00,61.27,61.4,61.23,61.32,117300.0,58.1269,58.2503,58.089,58.1744,117300.0
2011-05-12 09:30:00,61.17,61.21,60.88,60.94,75200.0,58.0321,58.07,57.7569,57.8139,75200.0
2011-05-12 09:40:00,60.94,61.05,60.87,61.05,43900.0,57.8139,57.9182,57.7475,57.9182,43900.0
2011-05-12 09:50:00,61.03,61.11,60.99,61.08,41600.0,57.8992,57.9751,57.8613,57.9467,41600.0
2011-05-12 10:00:00,61.1,61.16,60.93,61.08,99100.0,57.9657,58.0226,57.8044,57.9467,99100.0
2011-05-12 10:10:00,61.08,61.3,61.07,61.21,79500.0,57.9467,58.1554,57.9372,58.07,79500.0
2011-05-12 10:20:00,61.2,61.26,61.15,61.18,38500.0,58.0605,58.1174,58.0131,58.0415,38500.0
2011-05-12 10:30:00,61.2,61.25,61.1,61.12,52500.0,58.0605,58.108,57.9657,57.9846,52500.0
2011-05-12 10:40:00,61.14,61.19,61.08,61.14,22900.0,58.0036,58.051,57.9467,58.0036,22900.0
2011-05-12 10:50:00,61.14,61.18,61.04,61.18,23500.0,58.0036,58.0415,57.9087,58.0415,23500.0
2011-05-12 11:00:00,61.17,61.21,61.1,61.19,39300.0,58.0321,58.07,57.9657,58.051,39300.0
2011-05-12 11:10:00,61.18,61.28,61.18,61.28,29800.0,58.0415,58.1364,58.0415,58.1364,29800.0
2011-05-12 11:20:00,61.27,61.33,61.25,61.29,40200.0,58.1269,58.1839,58.108,58.1459,40200.0
2011-05-12 11:30:00,61.28,61.43,61.28,61.42,79200.0,58.1364,58.2787,58.1364,58.2692,79200.0
2011-05-12 11:40:00,61.43,61.48,61.36,61.4,40700.0,58.2787,58.3262,58.2123,58.2503,40700.0
2011-05-12 11:50:00,61.41,61.48,61.39,61.41,33400.0,58.2597,58.3262,58.2408,58.2597,33400.0
2011-05-12 12:00:00,61.41,61.42,61.34,61.4,33900.0,58.2597,58.2692,58.1933,58.2503,33900.0
2011-05-12 12:10:00,61.39,61.5,61.39,61.43,133000.0,58.2408,58.3451,58.2408,58.2787,133000.0
2011-05-12 12:20:00,61.42,61.46,61.4,61.41,16100.0,58.2692,58.3072,58.2503,58.2597,16100.0
2011-05-12 12:30:00,61.42,61.47,61.42,61.47,21200.0,58.2692,58.3167,58.2692,58.3167,21200.0
2011-05-12 12:40:00,61.47,61.47,61.39,61.43,21600.0,58.3167,58.3167,58.2408,58.2787,21600.0
2011-05-12 12:50:00,61.43,61.5,61.42,61.48,77900.0,58.2787,58.3451,58.2692,58.3262,77900.0
2011-05-12 13:00:00,61.49,61.69,61.49,61.65,60300.0,58.3356,58.5254,58.3356,58.4874,60300.0
2011-05-12 13:10:00,61.66,61.7,61.6,61.67,45300.0,58.4969,58.5349,58.44,58.5064,45300.0
2011-05-12 13:20:00,61.67,61.78,61.67,61.69,43700.0,58.5064,58.6108,58.5064,58.5254,43700.0
2011-05-12 13:30:00,61.69,61.8,61.67,61.79,37500.0,58.5254,58.6297,58.5064,58.6203,37500.0
2011-05-12 13:40:00,61.78,61.78,61.69,61.74,16600.0,58.6108,58.6108,58.5254,58.5728,16600.0
2011-05-12 13:50:00,61.76,61.83,61.76,61.76,48700.0,58.5918,58.6582,58.5918,58.5918,48700.0
2011-05-12 14:00:00,61.76,61.9,61.76,61.85,35400.0,58.5918,58.7246,58.5918,58.6772,35400.0
2011-05-12 14:10:00,61.85,61.86,61.72,61.77,27700.0,58.6772,58.6867,58.5538,58.6013,27700.0
2011-05-12 14:20:00,61.77,61.83,61.76,61.79,26200.0,58.6013,58.6582,58.5918,58.6203,26200.0
2011-05-12 14:30:00,61.79,61.8,61.72,61.76,22700.0,58.6203,58.6297,58.5538,58.5918,22700.0
2011-05-12 14:40:00,61.76,61.77,61.73,61.74,25400.0,58.5918,58.6013,58.5633,58.5728,25400.0
2011-05-12 14:50:00,61.74,61.75,61.61,61.68,38900.0,58.5728,58.5823,58.4495,58.5159,38900.0
2011-05-12 15:00:00,61.68,61.72,61.65,61.71,50500.0,58.5159,58.5538,58.4874,58.5444,50500.0
2011-05-12 15:10:00,61.71,61.82,61.71,61.81,49200.0,58.5444,58.6487,58.5444,58.6392,49200.0
2011-05-12 15:20:00,61.8,61.81,61.68,61.7,45300.0,58.6297,58.6392,58.5159,58.5349,45300.0
2011-05-12 15:30:00,61.7,61.71,61.6,61.66,96200.0,58.5349,58.5444,58.44,58.4969,96200.0
2011-05-12 15:40:00,61.66,61.7,61.61,61.66,101500.0,58.4969,58.5349,58.4495,58.4969,101500.0
2011-05-12 15:50:00,61.67,61.75,61.64,61.68,143200.0,58.5064,58.5823,58.478,58.5159,143200.0
2011-05-13 09:30:00,61.83,62.25,61.83,62.19,287100.0,58.6582,59.0567,58.6582,58.9997,287100.0
2011-05-13 09:40:00,62.21,62.4,62.15,62.26,488200.0,59.0187,59.199,58.9618,59.0661,488200.0
2011-05-13 09:50:00,62.26,62.33,62.05,62.11,55000.0,59.0661,59.1326,58.8669,58.9238,55000.0
2011-05-13 10:00:00,62.1,62.13,61.9,61.94,68500.0,58.9144,58.9428,58.7246,58.7626,68500.0
2011-05-13 10:10:00,61.96,62.02,61.9,61.93,51800.0,58.7815,58.8385,58.7246,58.7531,51800.0
2011-05-13 10:20:00,61.97,62.0,61.91,61.96,32900.0,58.791,58.8195,58.7341,58.7815,32900.0
2011-05-13 10:30:00,61.94,62.0,61.9,61.94,45200.0,58.7626,58.8195,58.7246,58.7626,45200.0
2011-05-13 10:40:00,61.94,62.0,61.83,62.0,51600.0,58.7626,58.8195,58.6582,58.8195,51600.0
2011-05-13 10:50:00,62.0,62.0,61.84,61.85,36700.0,58.8195,58.8195,58.6677,58.6772,36700.0
2011-05-13 11:00:00,61.85,61.89,61.66,61.68,71100.0,58.6772,58.7151,58.4969,58.5159,71100.0
2011-05-13 11:10:00,61.69,61.69,61.57,61.58,31800.0,58.5254,58.5254,58.4115,58.421,31800.0
2011-05-13 11:20:00,61.58,61.72,61.48,61.65,46000.0,58.421,58.5538,58.3262,58.4874,46000.0
2011-05-13 11:30:00,61.64,61.78,61.63,61.74,40600.0,58.478,58.6108,58.4685,58.5728,40600.0
2011-05-13 11:40:00,61.74,61.77,61.68,61.71,60900.0,58.5728,58.6013,58.5159,58.5444,60900.0
2011-05-13 11:50:00,61.71,61.72,61.49,61.54,54500.0,58.5444,58.5538,58.3356,58.3831,54500.0
2011-05-13 12:00:00,61.55,61.58,61.47,61.48,60200.0,58.3926,58.421,58.3167,58.3262,60200.0
2011-05-13 12:10:00,61.48,61.53,61.27,61.33,49400.0,58.3262,58.3736,58.1269,58.1839,49400.0
2011-05-13 12:20:00,61.33,61.42,61.27,61.41,28200.0,58.1839,58.2692,58.1269,58.2597,28200.0
2011-05-13 12:30:00,61.4,61.5,61.38,61.48,22900.0,58.2503,58.3451,58.2313,58.3262,22900.0
2011-05-13 12:40:00,61.47,61.5,61.39,61.48,22100.0,58.3167,58.3451,58.2408,58.3262,22100.0
2011-05-13 12:50:00,61.49,61.57,61.48,61.53,41800.0,58.3356,58.4115,58.3262,58.3736,41800.0
2011-05-13 13:00:00,61.53,61.57,61.45,61.53,42800.0,58.3736,58.4115,58.2977,58.3736,42800.0
2011-05-13 13:10:00,61.53,61.61,61.53,61.56,32000.0,58.3736,58.4495,58.3736,58.4021,32000.0
2011-05-13 13:20:00,61.56,61.61,61.46,61.49,17400.0,58.4021,58.4495,58.3072,58.3356,17400.0
2011-05-13 13:30:00,61.5,61.58,61.49,61.53,33100.0,58.3451,58.421,58.3356,58.3736,33100.0
2011-05-13 13:40:00,61.53,61.62,61.51,61.6,33600.0,58.3736,58.459,58.3546,58.44,33600.0
2011-05-13 13:50:00,61.6,61.66,61.6,61.61,51400.0,58.44,58.4969,58.44,58.4495,51400.0
2011-05-13 14:00:00,61.61,61.73,61.6,61.73,101500.0,58.4495,58.5633,58.44,58.5633,101500.0
2011-05-13 14:10:00,61.73,61.81,61.7,61.8,87300.0,58.5633,58.6392,58.5349,58.6297,87300.0
2011-05-13 14:20:00,61.8,61.93,61.8,61.92,86600.0,58.6297,58.7531,58.6297,58.7436,86600.0
2011-05-13 14:30:00,61.93,62.0,61.9,61.94,35100.0,58.7531,58.8195,58.7246,58.7626,35100.0
2011-05-13 14:40:00,61.94,61.98,61.87,61.93,38300.0,58.7626,58.8005,58.6962,58.7531,38300.0
2011-05-13 14:50:00,61.93,61.96,61.82,61.85,37700.0,58.7531,58.7815,58.6487,58.6772,37700.0
2011-05-13 15:00:00,61.85,61.92,61.81,61.92,47400.0,58.6772,58.7436,58.6392,58.7436,47400.0
2011-05-13 15:10:00,61.91,61.97,61.9,61.9,40000.0,58.7341,58.791,58.7246,58.7246,40000.0
2011-05-13 15:20:00,61.9,61.95,61.79,61.89,55700.0,58.7246,58.772,58.6203,58.7151,55700.0
2011-05-13 15:30:00,61.89,61.98,61.87,61.92,81200.0,58.7151,58.8005,58.6962,58.7436,81200.0
2011-05-13 15:40:00,61.92,61.95,61.87,61.95,98800.0,58.7436,58.772,58.6962,58.772,98800.0
2011-05-13 15:50:00,61.94,61.95,61.85,61.89,124000.0,58.7626,58.772,58.6772,58.7151,124000.0
2011-05-16 09:30:00,61.88,61.88,61.5,61.69,56100.0,58.7056,58.7056,58.3451,58.5254,56100.0
2011-05-16 09:40:00,61.66,62.04,61.66,61.99,61400.0,58.4969,58.8574,58.4969,58.81,61400.0
2011-05-16 09:50:00,61.97,62.02,61.84,62.0,60900.0,58.791,58.8385,58.6677,58.8195,60900.0
2011-05-16 10:00:00,62.0,62.08,61.93,62.04,38000.0,58.8195,58.8954,58.7531,58.8574,38000.0
2011-05-16 10:10:00,62.05,62.12,62.05,62.1,33500.0,58.8669,58.9333,58.8669,58.9144,33500.0
2011-05-16 10:20:00,62.11,62.35,62.09,62.29,119200.0,58.9238,59.1515,58.9049,59.0946,119200.0
2011-05-16 10:30:00,62.29,62.42,62.29,62.37,112300.0,59.0946,59.2179,59.0946,59.1705,112300.0
2011-05-16 10:40:00,62.37,62.42,62.29,62.32,86200.0,59.1705,59.2179,59.0946,59.1231,86200.0
2011-05-16 10:50:00,62.33,62.55,62.33,62.55,87300.0,59.1326,59.3413,59.1326,59.3413,87300.0
2011-05-16 11:00:00,62.55,62.65,62.5,62.59,71000.0,59.3413,59.4361,59.2938,59.3792,71000.0
2011-05-16 11:10:00,62.61,62.64,62.55,62.61,53900.0,59.3982,59.4267,59.3413,59.3982,53900.0
2011-05-16 11:20:00,62.61,62.65,62.52,62.55,45000.0,59.3982,59.4361,59.3128,59.3413,45000.0
2011-05-16 11:30:00,62.55,62.65,62.54,62.62,27400.0,59.3413,59.4361,59.3318,59.4077,27400.0
2011-05-16 11:40:00,62.62,62.63,62.48,62.56,109900.0,59.4077,59.4172,59.2749,59.3508,109900.0
2011-05-16 11:50:00,62.56,62.57,62.36,62.37,52800.0,59.3508,59.3602,59.161,59.1705,52800.0
2011-05-16 12:00:00,62.37,62.46,62.36,62.4,58700.0,59.1705,59.2559,59.161,59.199,58700.0
2011-05-16 12:10:00,62.4,62.46,62.39,62.42,39200.0,59.199,59.2559,59.1895,59.2179,39200.0
2011-05-16 12:20:00,62.42,62.5,62.41,62.49,64900.0,59.2179,59.2938,59.2085,59.2843,64900.0
2011-05-16 12:30:00,62.49,62.6,62.48,62.57,51400.0,59.2843,59.3887,59.2749,59.3602,51400.0
2011-05-16 12:40:00,62.58,62.65,62.52,62.55,48400.0,59.3697,59.4361,59.3128,59.3413,48400.0
2011-05-16 12:50:00,62.54,62.55,62.41,62.46,38600.0,59.3318,59.3413,59.2085,59.2559,38600.0
2011-05-16 13:00:00,62.45,62.45,62.28,62.28,56600.0,59.2464,59.2464,59.0851,59.0851,56600.0
2011-05-16 13:10:00,62.28,62.39,62.2,62.37,99800.0,59.0851,59.1895,59.0092,59.1705,99800.0
2011-05-16 13:20:00,62.37,62.43,62.33,62.39,26200.0,59.1705,59.2274,59.1326,59.1895,26200.0
2011-05-16 13:30:00,62.38,62.49,62.37,62.45,52900.0,59.18,59.2843,59.1705,59.2464,52900.0
2011-05-16 13:40:00,62.45,62.55,62.43,62.43,30900.0,59.2464,59.3413,59.2274,59.2274,30900.0
2011-05-16 13:50:00,62.43,62.46,62.36,62.36,37400.0,59.2274,59.2559,59.161,59.161,37400.0
2011-05-16 14:00:00,62.36,62.49,62.3,62.47,61300.0,59.161,59.2843,59.1041,59.2654,61300.0
2011-05-16 14:10:00,62.47,62.5,62.42,62.5,47800.0,59.2654,59.2938,59.2179,59.2938,47800.0
2011-05-16 14:20:00,62.51,62.55,62.49,62.49,59000.0,59.3033,59.3413,59.2843,59.2843,59000.0
2011-05-16 14:30:00,62.49,62.52,62.33,62.33,86700.0,59.2843,59.3128,59.1326,59.1326,86700.0
2011-05-16 14:40:00,62.33,62.34,62.17,62.21,124700.0,59.1326,59.142,58.9808,59.0187,124700.0
2011-05-16 14:50:00,62.22,62.25,62.15,62.25,60600.0,59.0282,59.0567,58.9618,59.0567,60600.0
2011-05-16 15:00:00,62.24,62.4,62.24,62.35,82200.0,59.0472,59.199,59.0472,59.1515,82200.0
2011-05-16 15:10:00,62.34,62.38,62.31,62.31,45000.0,59.142,59.18,59.1136,59.1136,45000.0
2011-05-16 15:20:00,62.31,62.35,62.27,62.33,59200.0,59.1136,59.1515,59.0756,59.1326,59200.0
2011-05-16 15:30:00,62.33,62.4,62.33,62.37,95700.0,59.1326,59.199,59.1326,59.1705,95700.0
2011-05-16 15:40:00,62.37,62.37,62.22,62.3,198200.0,59.1705,59.1705,59.0282,59.1041,198200.0
2011-05-16 15:50:00,62.3,62.4,62.26,62.33,308100.0,59.1041,59.199,59.0661,59.1326,308100.0
2011-05-17 09:30:00,62.05,62.07,61.74,61.83,68000.0,58.8669,58.8859,58.5728,58.6582,68000.0
2011-05-17 09:40:00,61.83,61.89,61.67,61.67,53600.0,58.6582,58.7151,58.5064,58.5064,53600.0
2011-05-17 09:50:00,61.67,61.79,61.63,61.76,71900.0,58.5064,58.6203,58.4685,58.5918,71900.0
2011-05-17 10:00:00,61.73,61.76,61.6,61.61,80200.0,58.5633,58.5918,58.44,58.4495,80200.0
2011-05-17 10:10:00,61.62,61.87,61.62,61.87,61200.0,58.459,58.6962,58.459,58.6962,61200.0
2011-05-17 10:20:00,61.84,61.97,61.83,61.95,37700.0,58.6677,58.791,58.6582,58.772,37700.0
2011-05-17 10:30:00,61.96,62.02,61.86,61.86,25200.0,58.7815,58.8385,58.6867,58.6867,25200.0
2011-05-17 10:40:00,61.86,61.9,61.68,61.68,34600.0,58.6867,58.7246,58.5159,58.5159,34600.0
2011-05-17 10:50:00,61.67,61.8,61.61,61.72,36000.0,58.5064,58.6297,58.4495,58.5538,36000.0
2011-05-17 11:00:00,61.71,61.71,61.46,61.48,28200.0,58.5444,58.5444,58.3072,58.3262,28200.0
2011-05-17 11:10:00,61.5,61.58,61.45,61.48,26400.0,58.3451,58.421,58.2977,58.3262,26400.0
2011-05-17 11:20:00,61.49,61.49,61.36,61.42,56900.0,58.3356,58.3356,58.2123,58.2692,56900.0
2011-05-17 11:30:00,61.41,61.43,61.16,61.16,40400.0,58.2597,58.2787,58.0226,58.0226,40400.0
2011-05-17 11:40:00,61.17,61.33,61.17,61.33,23700.0,58.0321,58.1839,58.0321,58.1839,23700.0
2011-05-17 11:50:00,61.34,61.52,61.34,61.44,92900.0,58.1933,58.3641,58.1933,58.2882,92900.0
2011-05-17 12:00:00,61.45,61.47,61.29,61.3,48400.0,58.2977,58.3167,58.1459,58.1554,48400.0
2011-05-17 12:10:00,61.31,61.41,61.31,61.37,23600.0,58.1649,58.2597,58.1649,58.2218,23600.0
2011-05-17 12:20:00,61.35,61.46,61.34,61.45,26800.0,58.2028,58.3072,58.1933,58.2977,26800.0
2011-05-17 12:30:00,61.45,61.55,61.42,61.53,23500.0,58.2977,58.3926,58.2692,58.3736,23500.0
2011-05-17 12:40:00,61.57,61.61,61.45,61.46,18600.0,58.4115,58.4495,58.2977,58.3072,18600.0
2011-05-17 12:50:00,61.45,61.48,61.36,61.41,20000.0,58.2977,58.3262,58.2123,58.2597,20000.0
2011-05-17 13:00:00,61.41,61.47,61.4,61.47,14900.0,58.2597,58.3167,58.2503,58.3167,14900.0
2011-05-17 13:10:00,61.47,61.53,61.42,61.51,18000.0,58.3167,58.3736,58.2692,58.3546,18000.0
2011-05-17 13:20:00,61.5,61.53,61.47,61.49,44600.0,58.3451,58.3736,58.3167,58.3356,44600.0
2011-05-17 13:30:00,61.49,61.55,61.47,61.49,19000.0,58.3356,58.3926,58.3167,58.3356,19000.0
2011-05-17 13:40:00,61.51,61.63,61.51,61.55,18700.0,58.3546,58.4685,58.3546,58.3926,18700.0
2011-05-17 13:50:00,61.54,61.6,61.47,61.52,19400.0,58.3831,58.44,58.3167,58.3641,19400.0
2011-05-17 14:00:00,61.52,61.64,61.51,61.61,33700.0,58.3641,58.478,58.3546,58.4495,33700.0
2011-05-17 14:10:00,61.6,61.61,61.54,61.57,29300.0,58.44,58.4495,58.3831,58.4115,29300.0
2011-05-17 14:20:00,61.57,61.57,61.45,61.51,39800.0,58.4115,58.4115,58.2977,58.3546,39800.0
2011-05-17 14:30:00,61.51,61.52,61.43,61.48,47800.0,58.3546,58.3641,58.2787,58.3262,47800.0
2011-05-17 14:40:00,61.47,61.55,61.44,61.52,39200.0,58.3167,58.3926,58.2882,58.3641,39200.0
2011-05-17 14:50:00,61.52,61.74,61.52,61.74,48700.0,58.3641,58.5728,58.3641,58.5728,48700.0
2011-05-17 15:00:00,61.74,61.78,61.65,61.72,41700.0,58.5728,58.6108,58.4874,58.5538,41700.0
2011-05-17 15:10:00,61.73,61.79,61.65,61.7,52400.0,58.5633,58.6203,58.4874,58.5349,52400.0
2011-05-17 15:20:00,61.69,61.8,61.67,61.73,78300.0,58.5254,58.6297,58.5064,58.5633,78300.0
2011-05-17 15:30:00,61.73,61.86,61.73,61.82,77300.0,58.5633,58.6867,58.5633,58.6487,77300.0
2011-05-17 15:40:00,61.82,61.86,61.69,61.82,127800.0,58.6487,58.6867,58.5254,58.6487,127800.0
2011-05-17 15:50:00,61.81,61.87,61.76,61.86,191600.0,58.6392,58.6962,58.5918,58.6867,191600.0
2011-05-18 09:30:00,62.05,62.24,61.98,62.04,63800.0,58.8669,59.0472,58.8005,58.8574,63800.0
2011-05-18 09:40:00,62.02,62.48,62.02,62.47,55200.0,58.8385,59.2749,58.8385,59.2654,55200.0
2011-05-18 09:50:00,62.48,62.48,62.25,62.26,56800.0,59.2749,59.2749,59.0567,59.0661,56800.0
2011-05-18 10:00:00,62.25,62.4,62.22,62.38,58200.0,59.0567,59.199,59.0282,59.18,58200.0
2011-05-18 10:10:00,62.39,62.46,62.35,62.37,54600.0,59.1895,59.2559,59.1515,59.1705,54600.0
2011-05-18 10:20:00,62.37,62.38,62.28,62.34,34800.0,59.1705,59.18,59.0851,59.142,34800.0
2011-05-18 10:30:00,62.35,62.56,62.35,62.53,69900.0,59.1515,59.3508,59.1515,59.3223,69900.0
2011-05-18 10:40:00,62.51,62.58,62.47,62.51,27100.0,59.3033,59.3697,59.2654,59.3033,27100.0
2011-05-18 10:50:00,62.52,62.57,62.51,62.56,22700.0,59.3128,59.3602,59.3033,59.3508,22700.0
2011-05-18 11:00:00,62.56,62.58,62.49,62.53,195900.0,59.3508,59.3697,59.2843,59.3223,195900.0
2011-05-18 11:10:00,62.52,62.54,62.44,62.44,69000.0,59.3128,59.3318,59.2369,59.2369,69000.0
2011-05-18 11:20:00,62.44,62.44,62.26,62.26,58900.0,59.2369,59.2369,59.0661,59.0661,58900.0
2011-05-18 11:30:00,62.26,62.33,62.23,62.23,24300.0,59.0661,59.1326,59.0377,59.0377,24300.0
2011-05-18 11:40:00,62.23,62.23,62.14,62.17,20000.0,59.0377,59.0377,58.9523,58.9808,20000.0
2011-05-18 11:50:00,62.15,62.17,62.08,62.09,25900.0,58.9618,58.9808,58.8954,58.9049,25900.0
2011-05-18 12:00:00,62.09,62.15,62.04,62.15,43100.0,58.9049,58.9618,58.8574,58.9618,43100.0
2011-05-18 12:10:00,62.15,62.3,62.15,62.24,120900.0,58.9618,59.1041,58.9618,59.0472,120900.0
2011-05-18 12:20:00,62.23,62.31,62.2,62.3,61400.0,59.0377,59.1136,59.0092,59.1041,61400.0
2011-05-18 12:30:00,62.31,62.4,62.3,62.32,64200.0,59.1136,59.199,59.1041,59.1231,64200.0
2011-05-18 12:40:00,62.31,62.4,62.27,62.33,39000.0,59.1136,59.199,59.0756,59.1326,39000.0
2011-05-18 12:50:00,62.32,62.32,62.26,62.27,18700.0,59.1231,59.1231,59.0661,59.0756,18700.0
2011-05-18 13:00:00,62.25,62.38,62.25,62.38,25400.0,59.0567,59.18,59.0567,59.18,25400.0
2011-05-18 13:10:00,62.38,62.42,62.37,62.4,22000.0,59.18,59.2179,59.1705,59.199,22000.0
2011-05-18 13:20:00,62.39,62.39,62.32,62.32,32100.0,59.1895,59.1895,59.1231,59.1231,32100.0
2011-05-18 13:30:00,62.32,62.36,62.31,62.33,28600.0,59.1231,59.161,59.1136,59.1326,28600.0
2011-05-18 13:40:00,62.34,62.36,62.32,62.34,45700.0,59.142,59.161,59.1231,59.142,45700.0
2011-05-18 13:50:00,62.35,62.47,62.34,62.42,50200.0,59.1515,59.2654,59.142,59.2179,50200.0
2011-05-18 14:00:00,62.42,62.5,62.32,62.5,85900.0,59.2179,59.2938,59.1231,59.2938,85900.0
2011-05-18 14:10:00,62.5,62.55,62.45,62.46,52900.0,59.2938,59.3413,59.2464,59.2559,52900.0
2011-05-18 14:20:00,62.46,62.47,62.36,62.37,56400.0,59.2559,59.2654,59.161,59.1705,56400.0
2011-05-18 14:30:00,62.37,62.44,62.3,62.31,76300.0,59.1705,59.2369,59.1041,59.1136,76300.0
2011-05-18 14:40:00,62.3,62.38,62.25,62.35,91400.0,59.1041,59.18,59.0567,59.1515,91400.0
2011-05-18 14:50:00,62.36,62.44,62.3,62.31,34500.0,59.161,59.2369,59.1041,59.1136,34500.0
2011-05-18 15:00:00,62.31,62.54,62.31,62.46,215300.0,59.1136,59.3318,59.1136,59.2559,215300.0
2011-05-18 15:10:00,62.45,62.81,62.45,62.75,371400.0,59.2464,59.5879,59.2464,59.531,371400.0
2011-05-18 15:20:00,62.75,63.29,62.74,63.11,547700.0,59.531,60.0433,59.5215,59.8725,547700.0
2011-05-18 15:30:00,63.11,63.14,62.76,62.95,409900.0,59.8725,59.901,59.5405,59.7207,409900.0
2011-05-18 15:40:00,62.95,62.97,62.71,62.72,490300.0,59.7207,59.7397,59.4931,59.5025,490300.0
2011-05-18 15:50:00,62.72,62.83,62.72,62.76,496200.0,59.5025,59.6069,59.5025,59.5405,496200.0
2011-05-19 09:30:00,65.0,65.82,64.95,65.57,911800.0,61.6656,62.4435,61.6182,62.2063,911800.0
2011-05-19 09:40:00,65.57,65.67,65.33,65.34,499100.0,62.2063,62.3012,61.9787,61.9881,499100.0
2011-05-19 09:50:00,65.33,65.59,65.21,65.57,213700.0,61.9787,62.2253,61.8648,62.2063,213700.0
2011-05-19 10:00:00,65.55,65.56,65.3,65.35,200300.0,62.1874,62.1969,61.9502,61.9976,200300.0
2011-05-19 10:10:00,65.37,65.39,65.0,65.05,222000.0,62.0166,62.0356,61.6656,61.713,222000.0
2011-05-19 10:20:00,65.07,65.24,65.02,65.23,99200.0,61.732,61.8933,61.6846,61.8838,99200.0
2011-05-19 10:30:00,65.25,65.7,65.2,65.6,158900.0,61.9028,62.3297,61.8553,62.2348,158900.0
2011-05-19 10:40:00,65.6,65.69,65.35,65.4,184500.0,62.2348,62.3202,61.9976,62.0451,184500.0
2011-05-19 10:50:00,65.41,65.67,65.33,65.64,159700.0,62.0546,62.3012,61.9787,62.2728,159700.0
2011-05-19 11:00:00,65.65,65.65,65.5,65.52,107900.0,62.2822,62.2822,62.1399,62.1589,107900.0
2011-05-19 11:10:00,65.51,65.52,65.34,65.4,85700.0,62.1494,62.1589,61.9881,62.0451,85700.0
2011-05-19 11:20:00,65.4,65.41,65.26,65.28,123400.0,62.0451,62.0546,61.9122,61.9312,123400.0
2011-05-19 11:30:00,65.26,65.31,65.13,65.13,135400.0,61.9122,61.9597,61.7889,61.7889,135400.0
2011-05-19 11:40:00,65.13,65.14,65.0,65.03,100000.0,61.7889,61.7984,61.6656,61.694,100000.0
2011-05-19 11:50:00,65.02,65.12,65.0,65.1,90400.0,61.6846,61.7794,61.6656,61.7605,90400.0
2011-05-19 12:00:00,65.11,65.16,65.04,65.13,36700.0,61.7699,61.8174,61.7035,61.7889,36700.0
2011-05-19 12:10:00,65.12,65.2,65.1,65.2,50300.0,61.7794,61.8553,61.7605,61.8553,50300.0
2011-05-19 12:20:00,65.2,65.34,65.2,65.23,126800.0,61.8553,61.9881,61.8553,61.8838,126800.0
2011-05-19 12:30:00,65.23,65.3,65.12,65.21,128800.0,61.8838,61.9502,61.7794,61.8648,128800.0
2011-05-19 12:40:00,65.21,65.24,65.1,65.19,68400.0,61.8648,61.8933,61.7605,61.8458,68400.0
2011-05-19 12:50:00,65.18,65.2,65.05,65.15,59500.0,61.8364,61.8553,61.713,61.8079,59500.0
2011-05-19 13:00:00,65.15,65.19,65.07,65.19,32300.0,61.8079,61.8458,61.732,61.8458,32300.0
2011-05-19 13:10:00,65.18,65.24,65.13,65.19,152600.0,61.8364,61.8933,61.7889,61.8458,152600.0
2011-05-19 13:20:00,65.19,65.2,65.12,65.19,65600.0,61.8458,61.8553,61.7794,61.8458,65600.0
2011-05-19 13:30:00,65.19,65.2,65.13,65.19,47300.0,61.8458,61.8553,61.7889,61.8458,47300.0
2011-05-19 13:40:00,65.18,65.2,65.15,65.16,48900.0,61.8364,61.8553,61.8079,61.8174,48900.0
2011-05-19 13:50:00,65.16,65.29,65.14,65.22,207200.0,61.8174,61.9407,61.7984,61.8743,207200.0
2011-05-19 14:00:00,65.21,65.28,65.21,65.25,183400.0,61.8648,61.9312,61.8648,61.9028,183400.0
2011-05-19 14:10:00,65.25,65.31,65.21,65.23,173700.0,61.9028,61.9597,61.8648,61.8838,173700.0
2011-05-19 14:20:00,65.23,65.25,65.22,65.23,80800.0,61.8838,61.9028,61.8743,61.8838,80800.0
2011-05-19 14:30:00,65.24,65.26,65.19,65.23,131300.0,61.8933,61.9122,61.8458,61.8838,131300.0
2011-05-19 14:40:00,65.24,65.26,65.14,65.2,209100.0,61.8933,61.9122,61.7984,61.8553,209100.0
2011-05-19 14:50:00,65.2,65.23,65.16,65.16,134600.0,61.8553,61.8838,61.8174,61.8174,134600.0
2011-05-19 15:00:00,65.17,65.18,65.06,65.14,172100.0,61.8269,61.8364,61.7225,61.7984,172100.0
2011-05-19 15:10:00,65.14,65.17,65.08,65.16,129800.0,61.7984,61.8269,61.7415,61.8174,129800.0
2011-05-19 15:20:00,65.16,65.24,65.13,65.24,140100.0,61.8174,61.8933,61.7889,61.8933,140100.0
2011-05-19 15:30:00,65.23,65.3,65.2,65.3,307500.0,61.8838,61.9502,61.8553,61.9502,307500.0
2011-05-19 15:40:00,65.29,65.56,65.29,65.53,329700.0,61.9407,62.1969,61.9407,62.1684,329700.0
2011-05-19 15:50:00,65.54,65.55,65.31,65.35,260700.0,62.1779,62.1874,61.9597,61.9976,260700.0
2011-05-20 09:30:00,65.47,65.55,65.01,65.09,211700.0,62.1115,62.1874,61.6751,61.751,211700.0
2011-05-20 09:40:00,65.09,65.1,64.9,64.97,113000.0,61.751,61.7605,61.5707,61.6371,113000.0
2011-05-20 09:50:00,64.97,64.98,64.7,64.79,99900.0,61.6371,61.6466,61.381,61.4664,99900.0
2011-05-20 10:00:00,64.78,64.89,64.62,64.86,87700.0,61.4569,61.5612,61.3051,61.5328,87700.0
2011-05-20 10:10:00,64.86,64.98,64.83,64.89,124400.0,61.5328,61.6466,61.5043,61.5612,124400.0
2011-05-20 10:20:00,64.89,65.06,64.88,65.01,37600.0,61.5612,61.7225,61.5517,61.6751,37600.0
2011-05-20 10:30:00,64.99,64.99,64.89,64.94,46500.0,61.6561,61.6561,61.5612,61.6087,46500.0
2011-05-20 10:40:00,64.94,65.06,64.92,65.02,179100.0,61.6087,61.7225,61.5897,61.6846,179100.0
2011-05-20 10:50:00,65.01,65.03,64.81,64.83,72100.0,61.6751,61.694,61.4853,61.5043,72100.0
2011-05-20 11:00:00,64.83,64.91,64.78,64.91,40800.0,61.5043,61.5802,61.4569,61.5802,40800.0
2011-05-20 11:10:00,64.92,64.96,64.87,64.91,26100.0,61.5897,61.6276,61.5423,61.5802,26100.0
2011-05-20 11:20:00,64.88,64.91,64.83,64.85,23500.0,61.5517,61.5802,61.5043,61.5233,23500.0
2011-05-20 11:30:00,64.84,65.07,64.83,65.01,39700.0,61.5138,61.732,61.5043,61.6751,39700.0
2011-05-20 11:40:00,64.99,65.05,64.92,64.93,48000.0,61.6561,61.713,61.5897,61.5992,48000.0
2011-05-20 11:50:00,64.9,65.0,64.89,64.93,34500.0,61.5707,61.6656,61.5612,61.5992,34500.0
2011-05-20 12:00:00,64.94,64.96,64.89,64.92,138800.0,61.6087,61.6276,61.5612,61.5897,138800.0
2011-05-20 12:10:00,64.92,65.06,64.92,65.05,103800.0,61.5897,61.7225,61.5897,61.713,103800.0
2011-05-20 12:20:00,65.05,65.32,65.05,65.31,76500.0,61.713,61.9692,61.713,61.9597,76500.0
2011-05-20 12:30:00,65.31,65.34,65.28,65.34,47300.0,61.9597,61.9881,61.9312,61.9881,47300.0
2011-05-20 12:40:00,65.33,65.37,65.28,65.28,37700.0,61.9787,62.0166,61.9312,61.9312,37700.0
2011-05-20 12:50:00,65.29,65.3,65.14,65.18,52500.0,61.9407,61.9502,61.7984,61.8364,52500.0
2011-05-20 13:00:00,65.2,65.29,65.17,65.17,51300.0,61.8553,61.9407,61.8269,61.8269,51300.0
2011-05-20 13:10:00,65.16,65.23,65.12,65.21,70800.0,61.8174,61.8838,61.7794,61.8648,70800.0
2011-05-20 13:20:00,65.2,65.28,65.17,65.2,39300.0,61.8553,61.9312,61.8269,61.8553,39300.0
2011-05-20 13:30:00,65.2,65.35,65.2,65.3,80300.0,61.8553,61.9976,61.8553,61.9502,80300.0
2011-05-20 13:40:00,65.3,65.32,65.23,65.28,53700.0,61.9502,61.9692,61.8838,61.9312,53700.0
2011-05-20 13:50:00,65.27,65.31,65.23,65.3,43800.0,61.9217,61.9597,61.8838,61.9502,43800.0
2011-05-20 14:00:00,65.31,65.33,65.2,65.2,71100.0,61.9597,61.9787,61.8553,61.8553,71100.0
2011-05-20 14:10:00,65.2,65.31,65.19,65.29,47900.0,61.8553,61.9597,61.8458,61.9407,47900.0
2011-05-20 14:20:00,65.28,65.43,65.27,65.35,61800.0,61.9312,62.0735,61.9217,61.9976,61800.0
2011-05-20 14:30:00,65.36,65.4,65.26,65.28,49800.0,62.0071,62.0451,61.9122,61.9312,49800.0
2011-05-20 14:40:00,65.27,65.42,65.26,65.42,100400.0,61.9217,62.064,61.9122,62.064,100400.0
2011-05-20 14:50:00,65.42,65.48,65.38,65.43,85400.0,62.064,62.121,62.0261,62.0735,85400.0
2011-05-20 15:00:00,65.42,65.45,65.33,65.36,109900.0,62.064,62.0925,61.9787,62.0071,109900.0
2011-05-20 15:10:00,65.36,65.38,65.25,65.33,110600.0,62.0071,62.0261,61.9028,61.9787,110600.0
2011-05-20 15:20:00,65.33,65.41,65.31,65.37,81800.0,61.9787,62.0546,61.9597,62.0166,81800.0
2011-05-20 15:30:00,65.38,65.46,65.33,65.33,171300.0,62.0261,62.102,61.9787,61.9787,171300.0
2011-05-20 15:40:00,65.34,65.4,65.26,65.39,179800.0,61.9881,62.0451,61.9122,62.0356,179800.0
2011-05-20 15:50:00,65.4,65.4,65.13,65.19,410300.0,62.0451,62.0451,61.7889,61.8458,410300.0
2011-05-23 09:30:00,64.72,65.08,63.99,64.26,137800.0,61.4,61.7415,60.7074,60.9635,137800.0
2011-05-23 09:40:00,64.25,64.46,64.19,64.25,124500.0,60.9541,61.1533,60.8971,60.9541,124500.0
2011-05-23 09:50:00,64.26,64.27,64.08,64.2,77800.0,60.9635,60.973,60.7928,60.9066,77800.0
2011-05-23 10:00:00,64.22,64.39,64.17,64.35,48900.0,60.9256,61.0869,60.8782,61.0489,48900.0
2011-05-23 10:10:00,64.34,64.36,64.14,64.15,69400.0,61.0394,61.0584,60.8497,60.8592,69400.0
2011-05-23 10:20:00,64.16,64.28,64.15,64.21,24400.0,60.8687,60.9825,60.8592,60.9161,24400.0
2011-05-23 10:30:00,64.21,64.24,64.07,64.07,74400.0,60.9161,60.9446,60.7833,60.7833,74400.0
2011-05-23 10:40:00,64.06,64.16,63.86,63.91,58500.0,60.7738,60.8687,60.5841,60.6315,58500.0
2011-05-23 10:50:00,63.9,64.02,63.85,63.95,85100.0,60.622,60.7359,60.5746,60.6695,85100.0
2011-05-23 11:00:00,63.95,63.99,63.89,63.92,64800.0,60.6695,60.7074,60.6125,60.641,64800.0
2011-05-23 11:10:00,63.92,64.2,63.89,64.17,94000.0,60.641,60.9066,60.6125,60.8782,94000.0
2011-05-23 11:20:00,64.17,64.17,64.04,64.07,92400.0,60.8782,60.8782,60.7548,60.7833,92400.0
2011-05-23 11:30:00,64.08,64.08,63.94,63.97,46800.0,60.7928,60.7928,60.66,60.6884,46800.0
2011-05-23 11:40:00,63.98,64.0,63.79,63.85,53800.0,60.6979,60.7169,60.5177,60.5746,53800.0
2011-05-23 11:50:00,63.86,64.03,63.86,63.88,42200.0,60.5841,60.7453,60.5841,60.603,42200.0
2011-05-23 12:00:00,63.89,63.96,63.87,63.95,28600.0,60.6125,60.6789,60.5936,60.6695,28600.0
2011-05-23 12:10:00,63.95,63.95,63.77,63.86,100600.0,60.6695,60.6695,60.4987,60.5841,100600.0
2011-05-23 12:20:00,63.86,63.99,63.84,63.98,57400.0,60.5841,60.7074,60.5651,60.6979,57400.0
2011-05-23 12:30:00,63.98,64.16,63.98,64.16,50000.0,60.6979,60.8687,60.6979,60.8687,50000.0
2011-05-23 12:40:00,64.15,64.21,64.12,64.19,56700.0,60.8592,60.9161,60.8307,60.8971,56700.0
2011-05-23 12:50:00,64.19,64.25,64.16,64.21,50000.0,60.8971,60.9541,60.8687,60.9161,50000.0
2011-05-23 13:00:00,64.21,64.22,64.13,64.17,56900.0,60.9161,60.9256,60.8402,60.8782,56900.0
2011-05-23 13:10:00,64.18,64.2,64.13,64.19,54800.0,60.8877,60.9066,60.8402,60.8971,54800.0
2011-05-23 13:20:00,64.19,64.2,64.13,64.14,51200.0,60.8971,60.9066,60.8402,60.8497,51200.0
2011-05-23 13:30:00,64.14,64.22,64.13,64.19,49000.0,60.8497,60.9256,60.8402,60.8971,49000.0
2011-05-23 13:40:00,64.18,64.2,64.13,64.16,38800.0,60.8877,60.9066,60.8402,60.8687,38800.0
2011-05-23 13:50:00,64.17,64.31,64.17,64.28,73000.0,60.8782,61.011,60.8782,60.9825,73000.0
2011-05-23 14:00:00,64.29,64.35,64.25,64.34,59000.0,60.992,61.0489,60.9541,61.0394,59000.0
2011-05-23 14:10:00,64.34,64.4,64.32,64.4,67800.0,61.0394,61.0964,61.0205,61.0964,67800.0
2011-05-23 14:20:00,64.39,64.39,64.32,64.33,72300.0,61.0869,61.0869,61.0205,61.03,72300.0
2011-05-23 14:30:00,64.33,64.55,64.32,64.54,70400.0,61.03,61.2387,61.0205,61.2292,70400.0
2011-05-23 14:40:00,64.54,64.58,64.43,64.43,54400.0,61.2292,61.2671,61.1248,61.1248,54400.0
2011-05-23 14:50:00,64.42,64.47,64.4,64.42,71800.0,61.1153,61.1628,61.0964,61.1153,71800.0
2011-05-23 15:00:00,64.43,64.43,64.34,64.36,116400.0,61.1248,61.1248,61.0394,61.0584,116400.0
2011-05-23 15:10:00,64.35,64.37,64.31,64.34,81900.0,61.0489,61.0679,61.011,61.0394,81900.0
2011-05-23 15:20:00,64.34,64.4,64.29,64.37,83200.0,61.0394,61.0964,60.992,61.0679,83200.0
2011-05-23 15:30:00,64.37,64.47,64.37,64.47,97000.0,61.0679,61.1628,61.0679,61.1628,97000.0
2011-05-23 15:40:00,64.45,64.51,64.41,64.46,142000.0,61.1438,61.2007,61.1059,61.1533,142000.0
2011-05-23 15:50:00,64.46,64.48,64.35,64.4,302300.0,61.1533,61.1723,61.0489,61.0964,302300.0
2011-05-24 09:30:00,64.32,64.46,64.21,64.35,77600.0,61.0205,61.1533,60.9161,61.0489,77600.0
2011-05-24 09:40:00,64.34,64.52,64.28,64.51,53500.0,61.0394,61.2102,60.9825,61.2007,53500.0
2011-05-24 09:50:00,64.51,64.52,64.36,64.45,62800.0,61.2007,61.2102,61.0584,61.1438,62800.0
2011-05-24 10:00:00,64.45,64.49,64.34,64.43,41100.0,61.1438,61.1817,61.0394,61.1248,41100.0
2011-05-24 10:10:00,64.43,64.62,64.42,64.61,33900.0,61.1248,61.3051,61.1153,61.2956,33900.0
2011-05-24 10:20:00,64.61,64.66,64.43,64.45,40200.0,61.2956,61.343,61.1248,61.1438,40200.0
2011-05-24 10:30:00,64.45,64.54,64.45,64.47,72100.0,61.1438,61.2292,61.1438,61.1628,72100.0
2011-05-24 10:40:00,64.48,64.54,64.42,64.51,42900.0,61.1723,61.2292,61.1153,61.2007,42900.0
2011-05-24 10:50:00,64.52,64.52,64.35,64.43,64400.0,61.2102,61.2102,61.0489,61.1248,64400.0
2011-05-24 11:00:00,64.44,64.49,64.3,64.38,45300.0,61.1343,61.1817,61.0015,61.0774,45300.0
2011-05-24 11:10:00,64.37,64.47,64.36,64.42,34600.0,61.0679,61.1628,61.0584,61.1153,34600.0
2011-05-24 11:20:00,64.42,64.51,64.41,64.42,76700.0,61.1153,61.2007,61.1059,61.1153,76700.0
2011-05-24 11:30:00,64.41,64.53,64.41,64.5,62700.0,61.1059,61.2197,61.1059,61.1912,62700.0
2011-05-24 11:40:00,64.5,64.58,64.46,64.52,126400.0,61.1912,61.2671,61.1533,61.2102,126400.0
2011-05-24 11:50:00,64.51,64.62,64.51,64.61,47700.0,61.2007,61.3051,61.2007,61.2956,47700.0
2011-05-24 12:00:00,64.6,64.61,64.54,64.55,51000.0,61.2861,61.2956,61.2292,61.2387,51000.0
2011-05-24 12:10:00,64.54,64.62,64.52,64.55,27100.0,61.2292,61.3051,61.2102,61.2387,27100.0
2011-05-24 12:20:00,64.54,64.55,64.45,64.5,73800.0,61.2292,61.2387,61.1438,61.1912,73800.0
2011-05-24 12:30:00,64.49,64.55,64.44,64.54,62200.0,61.1817,61.2387,61.1343,61.2292,62200.0
2011-05-24 12:40:00,64.54,64.54,64.36,64.4,32600.0,61.2292,61.2292,61.0584,61.0964,32600.0
2011-05-24 12:50:00,64.39,64.42,64.32,64.37,39500.0,61.0869,61.1153,61.0205,61.0679,39500.0
2011-05-24 13:00:00,64.35,64.45,64.34,64.35,45900.0,61.0489,61.1438,61.0394,61.0489,45900.0
2011-05-24 13:10:00,64.36,64.37,64.3,64.32,42100.0,61.0584,61.0679,61.0015,61.0205,42100.0
2011-05-24 13:20:00,64.33,64.38,64.3,64.35,90100.0,61.03,61.0774,61.0015,61.0489,90100.0
2011-05-24 13:30:00,64.35,64.36,64.2,64.2,40800.0,61.0489,61.0584,60.9066,60.9066,40800.0
2011-05-24 13:40:00,64.21,64.43,64.2,64.41,68400.0,60.9161,61.1248,60.9066,61.1059,68400.0
2011-05-24 13:50:00,64.42,64.49,64.41,64.46,22500.0,61.1153,61.1817,61.1059,61.1533,22500.0
2011-05-24 14:00:00,64.45,64.46,64.34,64.36,27800.0,61.1438,61.1533,61.0394,61.0584,27800.0
2011-05-24 14:10:00,64.35,64.39,64.3,64.36,28600.0,61.0489,61.0869,61.0015,61.0584,28600.0
2011-05-24 14:20:00,64.37,64.42,64.34,64.42,28600.0,61.0679,61.1153,61.0394,61.1153,28600.0
2011-05-24 14:30:00,64.41,64.41,64.32,64.33,23500.0,61.1059,61.1059,61.0205,61.03,23500.0
2011-05-24 14:40:00,64.33,64.38,64.3,64.35,33600.0,61.03,61.0774,61.0015,61.0489,33600.0
2011-05-24 14:50:00,64.34,64.43,64.3,64.38,46900.0,61.0394,61.1248,61.0015,61.0774,46900.0
2011-05-24 15:00:00,64.39,64.47,64.38,64.46,74300.0,61.0869,61.1628,61.0774,61.1533,74300.0
2011-05-24 15:10:00,64.47,64.49,64.42,64.46,91000.0,61.1628,61.1817,61.1153,61.1533,91000.0
2011-05-24 15:20:00,64.45,64.52,64.45,64.47,102300.0,61.1438,61.2102,61.1438,61.1628,102300.0
2011-05-24 15:30:00,64.46,64.53,64.43,64.52,122600.0,61.1533,61.2197,61.1248,61.2102,122600.0
2011-05-24 15:40:00,64.51,64.52,64.41,64.42,90500.0,61.2007,61.2102,61.1059,61.1153,90500.0
2011-05-24 15:50:00,64.41,64.53,64.4,64.52,269600.0,61.1059,61.2197,61.0964,61.2102,269600.0
2011-05-25 09:30:00,64.09,64.53,64.09,64.49,203800.0,60.8023,61.2197,60.8023,61.1817,203800.0
2011-05-25 09:40:00,64.49,64.62,64.37,64.62,107500.0,61.1817,61.3051,61.0679,61.3051,107500.0
2011-05-25 09:50:00,64.61,64.65,64.38,64.38,163500.0,61.2956,61.3335,61.0774,61.0774,163500.0
2011-05-25 10:00:00,64.37,64.48,64.34,64.48,153000.0,61.0679,61.1723,61.0394,61.1723,153000.0
2011-05-25 10:10:00,64.48,64.56,64.41,64.55,162200.0,61.1723,61.2482,61.1059,61.2387,162200.0
2011-05-25 10:20:00,64.54,64.55,64.35,64.47,85800.0,61.2292,61.2387,61.0489,61.1628,85800.0
2011-05-25 10:30:00,64.48,64.6,64.46,64.52,94400.0,61.1723,61.2861,61.1533,61.2102,94400.0
2011-05-25 10:40:00,64.52,64.57,64.41,64.42,105400.0,61.2102,61.2576,61.1059,61.1153,105400.0
2011-05-25 10:50:00,64.42,64.46,64.35,64.37,94300.0,61.1153,61.1533,61.0489,61.0679,94300.0
2011-05-25 11:00:00,64.36,64.46,64.36,64.4,128600.0,61.0584,61.1533,61.0584,61.0964,128600.0
2011-05-25 11:10:00,64.41,64.45,64.39,64.4,72600.0,61.1059,61.1438,61.0869,61.0964,72600.0
2011-05-25 11:20:00,64.41,64.45,64.37,64.37,63700.0,61.1059,61.1438,61.0679,61.0679,63700.0
2011-05-25 11:30:00,64.38,64.42,64.36,64.42,61700.0,61.0774,61.1153,61.0584,61.1153,61700.0
2011-05-25 11:40:00,64.41,64.45,64.34,64.35,69500.0,61.1059,61.1438,61.0394,61.0489,69500.0
2011-05-25 11:50:00,64.33,64.39,64.29,64.37,48600.0,61.03,61.0869,60.992,61.0679,48600.0
2011-05-25 12:00:00,64.37,64.4,64.32,64.36,79100.0,61.0679,61.0964,61.0205,61.0584,79100.0
2011-05-25 12:10:00,64.35,64.4,64.31,64.32,26700.0,61.0489,61.0964,61.011,61.0205,26700.0
2011-05-25 12:20:00,64.31,64.35,64.29,64.35,30600.0,61.011,61.0489,60.992,61.0489,30600.0
2011-05-25 12:30:00,64.35,64.36,64.3,64.32,38400.0,61.0489,61.0584,61.0015,61.0205,38400.0
2011-05-25 12:40:00,64.33,64.36,64.32,64.35,32000.0,61.03,61.0584,61.0205,61.0489,32000.0
2011-05-25 12:50:00,64.34,64.37,64.34,64.34,107300.0,61.0394,61.0679,61.0394,61.0394,107300.0
2011-05-25 13:00:00,64.35,64.35,64.31,64.31,24200.0,61.0489,61.0489,61.011,61.011,24200.0
2011-05-25 13:10:00,64.32,64.32,64.18,64.24,164400.0,61.0205,61.0205,60.8877,60.9446,164400.0
2011-05-25 13:20:00,64.24,64.26,64.2,64.2,28900.0,60.9446,60.9635,60.9066,60.9066,28900.0
2011-05-25 13:30:00,64.21,64.22,64.14,64.14,39800.0,60.9161,60.9256,60.8497,60.8497,39800.0
2011-05-25 13:40:00,64.14,64.23,64.1,64.22,35900.0,60.8497,60.9351,60.8118,60.9256,35900.0
2011-05-25 13:50:00,64.23,64.24,64.18,64.19,35600.0,60.9351,60.9446,60.8877,60.8971,35600.0
2011-05-25 14:00:00,64.19,64.2,64.14,64.17,108800.0,60.8971,60.9066,60.8497,60.8782,108800.0
2011-05-25 14:10:00,64.17,64.26,64.17,64.24,47300.0,60.8782,60.9635,60.8782,60.9446,47300.0
2011-05-25 14:20:00,64.24,64.26,64.22,64.25,37000.0,60.9446,60.9635,60.9256,60.9541,37000.0
2011-05-25 14:30:00,64.25,64.31,64.19,64.2,116900.0,60.9541,61.011,60.8971,60.9066,116900.0
2011-05-25 14:40:00,64.2,64.21,64.15,64.18,77800.0,60.9066,60.9161,60.8592,60.8877,77800.0
2011-05-25 14:50:00,64.18,64.25,64.17,64.21,71300.0,60.8877,60.9541,60.8782,60.9161,71300.0
2011-05-25 15:00:00,64.2,64.35,64.19,64.35,106400.0,60.9066,61.0489,60.8971,61.0489,106400.0
2011-05-25 15:10:00,64.34,64.38,64.32,64.36,78500.0,61.0394,61.0774,61.0205,61.0584,78500.0
2011-05-25 15:20:00,64.36,64.36,64.29,64.3,113900.0,61.0584,61.0584,60.992,61.0015,113900.0
2011-05-25 15:30:00,64.3,64.36,64.26,64.33,247100.0,61.0015,61.0584,60.9635,61.03,247100.0
2011-05-25 15:40:00,64.33,64.35,64.26,64.28,114200.0,61.03,61.0489,60.9635,60.9825,114200.0
2011-05-25 15:50:00,64.28,64.28,64.17,64.2,250900.0,60.9825,60.9825,60.8782,60.9066,250900.0
2011-05-26 09:30:00,64.15,64.31,63.95,64.14,78900.0,60.8592,61.011,60.6695,60.8497,78900.0
2011-05-26 09:40:00,64.12,64.14,64.0,64.03,27100.0,60.8307,60.8497,60.7169,60.7453,27100.0
2011-05-26 09:50:00,64.04,64.1,63.96,64.01,92000.0,60.7548,60.8118,60.6789,60.7264,92000.0
2011-05-26 10:00:00,64.03,64.09,63.95,63.96,38300.0,60.7453,60.8023,60.6695,60.6789,38300.0
2011-05-26 10:10:00,63.97,64.05,63.9,64.05,50600.0,60.6884,60.7643,60.622,60.7643,50600.0
2011-05-26 10:20:00,64.06,64.14,63.99,64.08,40800.0,60.7738,60.8497,60.7074,60.7928,40800.0
2011-05-26 10:30:00,64.06,64.22,64.05,64.2,47900.0,60.7738,60.9256,60.7643,60.9066,47900.0
2011-05-26 10:40:00,64.2,64.23,64.13,64.14,82200.0,60.9066,60.9351,60.8402,60.8497,82200.0
2011-05-26 10:50:00,64.14,64.21,64.11,64.2,45000.0,60.8497,60.9161,60.8212,60.9066,45000.0
2011-05-26 11:00:00,64.19,64.27,64.15,64.25,57000.0,60.8971,60.973,60.8592,60.9541,57000.0
2011-05-26 11:10:00,64.24,64.26,64.17,64.23,26500.0,60.9446,60.9635,60.8782,60.9351,26500.0
2011-05-26 11:20:00,64.23,64.29,64.17,64.29,29200.0,60.9351,60.992,60.8782,60.992,29200.0
2011-05-26 11:30:00,64.27,64.34,64.25,64.26,34100.0,60.973,61.0394,60.9541,60.9635,34100.0
2011-05-26 11:40:00,64.26,64.45,64.26,64.45,45200.0,60.9635,61.1438,60.9635,61.1438,45200.0
2011-05-26 11:50:00,64.44,64.48,64.35,64.36,21500.0,61.1343,61.1723,61.0489,61.0584,21500.0
2011-05-26 12:00:00,64.36,64.43,64.36,64.43,23200.0,61.0584,61.1248,61.0584,61.1248,23200.0
2011-05-26 12:10:00,64.43,64.52,64.42,64.52,47600.0,61.1248,61.2102,61.1153,61.2102,47600.0
2011-05-26 12:20:00,64.52,64.56,64.49,64.55,29700.0,61.2102,61.2482,61.1817,61.2387,29700.0
2011-05-26 12:30:00,64.54,64.6,64.53,64.6,35000.0,61.2292,61.2861,61.2197,61.2861,35000.0
2011-05-26 12:40:00,64.6,64.88,64.58,64.87,119000.0,61.2861,61.5517,61.2671,61.5423,119000.0
2011-05-26 12:50:00,64.87,65.05,64.87,64.95,114400.0,61.5423,61.713,61.5423,61.6182,114400.0
2011-05-26 13:00:00,64.96,65.13,64.96,65.07,68200.0,61.6276,61.7889,61.6276,61.732,68200.0
2011-05-26 13:10:00,65.07,65.16,65.0,65.12,53400.0,61.732,61.8174,61.6656,61.7794,53400.0
2011-05-26 13:20:00,65.12,65.35,65.08,65.31,157600.0,61.7794,61.9976,61.7415,61.9597,157600.0
2011-05-26 13:30:00,65.3,65.38,65.28,65.3,117800.0,61.9502,62.0261,61.9312,61.9502,117800.0
2011-05-26 13:40:00,65.31,65.34,65.29,65.3,34500.0,61.9597,61.9881,61.9407,61.9502,34500.0
2011-05-26 13:50:00,65.3,65.35,65.18,65.19,86900.0,61.9502,61.9976,61.8364,61.8458,86900.0
2011-05-26 14:00:00,65.19,65.25,65.15,65.15,72600.0,61.8458,61.9028,61.8079,61.8079,72600.0
2011-05-26 14:10:00,65.15,65.2,65.12,65.19,31000.0,61.8079,61.8553,61.7794,61.8458,31000.0
2011-05-26 14:20:00,65.19,65.34,65.17,65.33,47400.0,61.8458,61.9881,61.8269,61.9787,47400.0
2011-05-26 14:30:00,65.32,65.36,65.28,65.35,53800.0,61.9692,62.0071,61.9312,61.9976,53800.0
2011-05-26 14:40:00,65.35,65.44,65.34,65.43,70500.0,61.9976,62.083,61.9881,62.0735,70500.0
2011-05-26 14:50:00,65.43,65.44,65.39,65.41,64500.0,62.0735,62.083,62.0356,62.0546,64500.0
2011-05-26 15:00:00,65.4,65.42,65.37,65.41,66800.0,62.0451,62.064,62.0166,62.0546,66800.0
2011-05-26 15:10:00,65.41,65.45,65.36,65.45,99400.0,62.0546,62.0925,62.0071,62.0925,99400.0
2011-05-26 15:20:00,65.46,65.67,65.44,65.64,128300.0,62.102,62.3012,62.083,62.2728,128300.0
2011-05-26 15:30:00,65.63,65.68,65.53,65.59,144500.0,62.2633,62.3107,62.1684,62.2253,144500.0
2011-05-26 15:40:00,65.58,65.61,65.38,65.39,230300.0,62.2158,62.2443,62.0261,62.0356,230300.0
2011-05-26 15:50:00,65.38,65.41,65.28,65.34,338300.0,62.0261,62.0546,61.9312,61.9881,338300.0
2011-05-27 09:30:00,65.33,65.41,65.22,65.24,58900.0,61.9787,62.0546,61.8743,61.8933,58900.0
2011-05-27 09:40:00,65.24,65.41,65.24,65.32,66000.0,61.8933,62.0546,61.8933,61.9692,66000.0
2011-05-27 09:50:00,65.31,65.34,65.18,65.19,33900.0,61.9597,61.9881,61.8364,61.8458,33900.0
2011-05-27 10:00:00,65.19,65.2,64.91,64.96,58000.0,61.8458,61.8553,61.5802,61.6276,58000.0
2011-05-27 10:10:00,64.95,64.97,64.93,64.97,37700.0,61.6182,61.6371,61.5992,61.6371,37700.0
2011-05-27 10:20:00,64.98,65.12,64.95,65.12,34500.0,61.6466,61.7794,61.6182,61.7794,34500.0
2011-05-27 10:30:00,65.11,65.12,64.95,64.96,39200.0,61.7699,61.7794,61.6182,61.6276,39200.0
2011-05-27 10:40:00,64.96,65.02,64.95,65.0,45700.0,61.6276,61.6846,61.6182,61.6656,45700.0
2011-05-27 10:50:00,65.0,65.05,64.99,65.04,28800.0,61.6656,61.713,61.6561,61.7035,28800.0
2011-05-27 11:00:00,65.03,65.16,65.03,65.05,33200.0,61.694,61.8174,61.694,61.713,33200.0
2011-05-27 11:10:00,65.05,65.08,65.02,65.02,33400.0,61.713,61.7415,61.6846,61.6846,33400.0
2011-05-27 11:20:00,65.03,65.09,65.0,65.03,32200.0,61.694,61.751,61.6656,61.694,32200.0
2011-05-27 11:30:00,65.03,65.06,65.01,65.03,94200.0,61.694,61.7225,61.6751,61.694,94200.0
2011-05-27 11:40:00,65.03,65.18,65.02,65.17,116900.0,61.694,61.8364,61.6846,61.8269,116900.0
2011-05-27 11:50:00,65.17,65.23,65.05,65.08,41000.0,61.8269,61.8838,61.713,61.7415,41000.0
2011-05-27 12:00:00,65.09,65.14,64.96,65.05,32000.0,61.751,61.7984,61.6276,61.713,32000.0
2011-05-27 12:10:00,65.05,65.13,65.04,65.13,18000.0,61.713,61.7889,61.7035,61.7889,18000.0
2011-05-27 12:20:00,65.12,65.15,65.09,65.13,25800.0,61.7794,61.8079,61.751,61.7889,25800.0
2011-05-27 12:30:00,65.13,65.3,65.13,65.24,58700.0,61.7889,61.9502,61.7889,61.8933,58700.0
2011-05-27 12:40:00,65.23,65.23,65.16,65.2,29000.0,61.8838,61.8838,61.8174,61.8553,29000.0
2011-05-27 12:50:00,65.2,65.21,65.03,65.06,66200.0,61.8553,61.8648,61.694,61.7225,66200.0
2011-05-27 13:00:00,65.06,65.12,65.06,65.12,18700.0,61.7225,61.7794,61.7225,61.7794,18700.0
2011-05-27 13:10:00,65.12,65.17,65.09,65.15,38600.0,61.7794,61.8269,61.751,61.8079,38600.0
2011-05-27 13:20:00,65.15,65.18,65.13,65.14,26600.0,61.8079,61.8364,61.7889,61.7984,26600.0
2011-05-27 13:30:00,65.14,65.17,65.1,65.12,25200.0,61.7984,61.8269,61.7605,61.7794,25200.0
2011-05-27 13:40:00,65.12,65.16,65.12,65.16,22700.0,61.7794,61.8174,61.7794,61.8174,22700.0
2011-05-27 13:50:00,65.15,65.15,65.0,65.0,53400.0,61.8079,61.8079,61.6656,61.6656,53400.0
2011-05-27 14:00:00,65.0,65.01,64.98,65.0,44800.0,61.6656,61.6751,61.6466,61.6656,44800.0
2011-05-27 14:10:00,65.0,65.03,65.0,65.02,21900.0,61.6656,61.694,61.6656,61.6846,21900.0
2011-05-27 14:20:00,65.01,65.02,65.0,65.0,17400.0,61.6751,61.6846,61.6656,61.6656,17400.0
2011-05-27 14:30:00,65.0,65.11,65.0,65.11,35300.0,61.6656,61.7699,61.6656,61.7699,35300.0
2011-05-27 14:40:00,65.1,65.11,65.0,65.01,19000.0,61.7605,61.7699,61.6656,61.6751,19000.0
2011-05-27 14:50:00,65.01,65.07,65.0,65.02,31700.0,61.6751,61.732,61.6656,61.6846,31700.0
2011-05-27 15:00:00,65.01,65.02,64.97,65.0,64500.0,61.6751,61.6846,61.6371,61.6656,64500.0
2011-05-27 15:10:00,65.0,65.08,65.0,65.07,37300.0,61.6656,61.7415,61.6656,61.732,37300.0
2011-05-27 15:20:00,65.07,65.15,65.05,65.11,41000.0,61.732,61.8079,61.713,61.7699,41000.0
2011-05-27 15:30:00,65.11,65.18,65.08,65.13,75000.0,61.7699,61.8364,61.7415,61.7889,75000.0
2011-05-27 15:40:00,65.13,65.18,65.11,65.16,85800.0,61.7889,61.8364,61.7699,61.8174,85800.0
2011-05-27 15:50:00,65.16,65.17,65.11,65.16,143900.0,61.8174,61.8269,61.7699,61.8174,143900.0
2011-05-31 09:30:00,65.64,65.86,65.39,65.7,112100.0,62.2728,62.4815,62.0356,62.3297,112100.0
2011-05-31 09:40:00,65.7,65.72,65.51,65.52,43200.0,62.3297,62.3487,62.1494,62.1589,43200.0
2011-05-31 09:50:00,65.49,65.53,65.28,65.39,59500.0,62.1305,62.1684,61.9312,62.0356,59500.0
2011-05-31 10:00:00,65.39,65.47,65.33,65.37,47700.0,62.0356,62.1115,61.9787,62.0166,47700.0
2011-05-31 10:10:00,65.38,65.42,65.32,65.38,37500.0,62.0261,62.064,61.9692,62.0261,37500.0
2011-05-31 10:20:00,65.35,65.37,65.13,65.17,48500.0,61.9976,62.0166,61.7889,61.8269,48500.0
2011-05-31 10:30:00,65.18,65.28,65.18,65.27,47000.0,61.8364,61.9312,61.8364,61.9217,47000.0
2011-05-31 10:40:00,65.28,65.32,65.21,65.24,33300.0,61.9312,61.9692,61.8648,61.8933,33300.0
2011-05-31 10:50:00,65.25,65.27,65.2,65.25,72800.0,61.9028,61.9217,61.8553,61.9028,72800.0
2011-05-31 11:00:00,65.25,65.27,65.08,65.08,69000.0,61.9028,61.9217,61.7415,61.7415,69000.0
2011-05-31 11:10:00,65.08,65.14,65.04,65.11,30400.0,61.7415,61.7984,61.7035,61.7699,30400.0
2011-05-31 11:20:00,65.12,65.25,65.12,65.25,63800.0,61.7794,61.9028,61.7794,61.9028,63800.0
2011-05-31 11:30:00,65.25,65.27,65.2,65.23,70100.0,61.9028,61.9217,61.8553,61.8838,70100.0
2011-05-31 11:40:00,65.23,65.23,65.09,65.1,58300.0,61.8838,61.8838,61.751,61.7605,58300.0
2011-05-31 11:50:00,65.12,65.17,65.11,65.12,35900.0,61.7794,61.8269,61.7699,61.7794,35900.0
2011-05-31 12:00:00,65.12,65.22,65.1,65.22,29100.0,61.7794,61.8743,61.7605,61.8743,29100.0
2011-05-31 12:10:00,65.21,65.24,65.17,65.19,29200.0,61.8648,61.8933,61.8269,61.8458,29200.0
2011-05-31 12:20:00,65.2,65.21,65.14,65.16,15200.0,61.8553,61.8648,61.7984,61.8174,15200.0
2011-05-31 12:30:00,65.16,65.16,65.02,65.1,36200.0,61.8174,61.8174,61.6846,61.7605,36200.0
2011-05-31 12:40:00,65.09,65.14,65.09,65.1,10200.0,61.751,61.7984,61.751,61.7605,10200.0
2011-05-31 12:50:00,65.1,65.12,65.08,65.09,29200.0,61.7605,61.7794,61.7415,61.751,29200.0
2011-05-31 13:00:00,65.09,65.15,65.09,65.11,43300.0,61.751,61.8079,61.751,61.7699,43300.0
2011-05-31 13:10:00,65.1,65.14,65.09,65.13,33100.0,61.7605,61.7984,61.751,61.7889,33100.0
2011-05-31 13:20:00,65.14,65.15,65.08,65.08,18900.0,61.7984,61.8079,61.7415,61.7415,18900.0
2011-05-31 13:30:00,65.09,65.11,65.06,65.09,23300.0,61.751,61.7699,61.7225,61.751,23300.0
2011-05-31 13:40:00,65.08,65.13,65.05,65.13,29100.0,61.7415,61.7889,61.713,61.7889,29100.0
2011-05-31 13:50:00,65.13,65.17,65.09,65.1,24100.0,61.7889,61.8269,61.751,61.7605,24100.0
2011-05-31 14:00:00,65.1,65.14,65.09,65.14,25400.0,61.7605,61.7984,61.751,61.7984,25400.0
2011-05-31 14:10:00,65.14,65.15,65.09,65.12,29500.0,61.7984,61.8079,61.751,61.7794,29500.0
2011-05-31 14:20:00,65.12,65.17,65.06,65.16,47000.0,61.7794,61.8269,61.7225,61.8174,47000.0
2011-05-31 14:30:00,65.16,65.18,65.14,65.16,29100.0,61.8174,61.8364,61.7984,61.8174,29100.0
2011-05-31 14:40:00,65.17,65.2,65.13,65.14,50100.0,61.8269,61.8553,61.7889,61.7984,50100.0
2011-05-31 14:50:00,65.14,65.17,65.11,65.16,39300.0,61.7984,61.8269,61.7699,61.8174,39300.0
2011-05-31 15:00:00,65.15,65.16,65.14,65.16,43300.0,61.8079,61.8174,61.7984,61.8174,43300.0
2011-05-31 15:10:00,65.16,65.18,65.13,65.18,98100.0,61.8174,61.8364,61.7889,61.8364,98100.0
2011-05-31 15:20:00,65.19,65.25,65.14,65.19,76600.0,61.8458,61.9028,61.7984,61.8458,76600.0
2011-05-31 15:30:00,65.18,65.28,65.17,65.27,77200.0,61.8364,61.9312,61.8269,61.9217,77200.0
2011-05-31 15:40:00,65.27,65.37,65.23,65.35,185300.0,61.9217,62.0166,61.8838,61.9976,185300.0
2011-05-31 15:50:00,65.35,65.5,65.33,65.46,255000.0,61.9976,62.1399,61.9787,62.102,255000.0
2011-06-01 09:30:00,65.45,65.5,65.32,65.46,92700.0,62.0925,62.1399,61.9692,62.102,92700.0
2011-06-01 09:40:00,65.45,65.46,65.23,65.23,64400.0,62.0925,62.102,61.8838,61.8838,64400.0
2011-06-01 09:50:00,65.25,65.26,65.04,65.08,87900.0,61.9028,61.9122,61.7035,61.7415,87900.0
2011-06-01 10:00:00,65.06,65.13,64.88,65.06,90000.0,61.7225,61.7889,61.5517,61.7225,90000.0
2011-06-01 10:10:00,65.06,65.07,64.9,65.01,35700.0,61.7225,61.732,61.5707,61.6751,35700.0
2011-06-01 10:20:00,65.02,65.07,64.97,65.02,48300.0,61.6846,61.732,61.6371,61.6846,48300.0
2011-06-01 10:30:00,65.02,65.11,64.97,65.06,27200.0,61.6846,61.7699,61.6371,61.7225,27200.0
2011-06-01 10:40:00,65.06,65.06,64.88,64.98,70600.0,61.7225,61.7225,61.5517,61.6466,70600.0
2011-06-01 10:50:00,64.97,65.0,64.87,64.98,22200.0,61.6371,61.6656,61.5423,61.6466,22200.0
2011-06-01 11:00:00,64.99,65.1,64.96,65.09,36200.0,61.6561,61.7605,61.6276,61.751,36200.0
2011-06-01 11:10:00,65.09,65.1,64.96,65.0,38300.0,61.751,61.7605,61.6276,61.6656,38300.0
2011-06-01 11:20:00,65.0,65.07,64.95,65.07,26800.0,61.6656,61.732,61.6182,61.732,26800.0
2011-06-01 11:30:00,65.08,65.1,64.99,65.02,57200.0,61.7415,61.7605,61.6561,61.6846,57200.0
2011-06-01 11:40:00,65.01,65.08,65.01,65.04,20200.0,61.6751,61.7415,61.6751,61.7035,20200.0
2011-06-01 11:50:00,65.03,65.07,64.9,64.91,35100.0,61.694,61.732,61.5707,61.5802,35100.0
2011-06-01 12:00:00,64.9,64.95,64.67,64.67,61900.0,61.5707,61.6182,61.3525,61.3525,61900.0
2011-06-01 12:10:00,64.66,64.71,64.54,64.7,56100.0,61.343,61.3905,61.2292,61.381,56100.0
2011-06-01 12:20:00,64.7,64.71,64.61,64.69,32300.0,61.381,61.3905,61.2956,61.3715,32300.0
2011-06-01 12:30:00,64.67,64.82,64.66,64.8,31000.0,61.3525,61.4948,61.343,61.4758,31000.0
2011-06-01 12:40:00,64.8,64.83,64.71,64.72,19400.0,61.4758,61.5043,61.3905,61.4,19400.0
2011-06-01 12:50:00,64.72,64.72,64.62,64.62,31000.0,61.4,61.4,61.3051,61.3051,31000.0
2011-06-01 13:00:00,64.63,64.68,64.57,64.57,26400.0,61.3146,61.362,61.2576,61.2576,26400.0
2011-06-01 13:10:00,64.58,64.58,64.44,64.51,46700.0,61.2671,61.2671,61.1343,61.2007,46700.0
2011-06-01 13:20:00,64.51,64.55,64.29,64.38,58200.0,61.2007,61.2387,60.992,61.0774,58200.0
2011-06-01 13:30:00,64.37,64.46,64.33,64.44,24200.0,61.0679,61.1533,61.03,61.1343,24200.0
2011-06-01 13:40:00,64.44,64.44,64.36,64.37,21300.0,61.1343,61.1343,61.0584,61.0679,21300.0
2011-06-01 13:50:00,64.37,64.39,64.26,64.33,76400.0,61.0679,61.0869,60.9635,61.03,76400.0
2011-06-01 14:00:00,64.32,64.32,64.05,64.08,203300.0,61.0205,61.0205,60.7643,60.7928,203300.0
2011-06-01 14:10:00,64.09,64.34,64.09,64.28,70800.0,60.8023,61.0394,60.8023,60.9825,70800.0
2011-06-01 14:20:00,64.27,64.3,64.22,64.24,41800.0,60.973,61.0015,60.9256,60.9446,41800.0
2011-06-01 14:30:00,64.24,64.24,64.05,64.18,66500.0,60.9446,60.9446,60.7643,60.8877,66500.0
2011-06-01 14:40:00,64.17,64.24,64.11,64.24,59100.0,60.8782,60.9446,60.8212,60.9446,59100.0
2011-06-01 14:50:00,64.23,64.31,64.2,64.29,47100.0,60.9351,61.011,60.9066,60.992,47100.0
2011-06-01 15:00:00,64.28,64.36,64.22,64.31,53200.0,60.9825,61.0584,60.9256,61.011,53200.0
2011-06-01 15:10:00,64.32,64.34,64.11,64.16,67800.0,61.0205,61.0394,60.8212,60.8687,67800.0
2011-06-01 15:20:00,64.16,64.16,64.0,64.0,104400.0,60.8687,60.8687,60.7169,60.7169,104400.0
2011-06-01 15:30:00,64.01,64.09,64.0,64.07,115800.0,60.7264,60.8023,60.7169,60.7833,115800.0
2011-06-01 15:40:00,64.08,64.08,63.77,63.81,188800.0,60.7928,60.7928,60.4987,60.5366,188800.0
2011-06-01 15:50:00,63.8,63.87,63.77,63.86,302700.0,60.5271,60.5936,60.4987,60.5841,302700.0
2011-06-02 09:30:00,64.02,64.02,63.69,63.75,83500.0,60.7359,60.7359,60.4228,60.4797,83500.0
2011-06-02 09:40:00,63.76,63.77,63.57,63.62,154100.0,60.4892,60.4987,60.3089,60.3564,154100.0
2011-06-02 09:50:00,63.61,64.07,63.57,64.01,145800.0,60.3469,60.7833,60.3089,60.7264,145800.0
2011-06-02 10:00:00,64.04,64.17,64.04,64.08,60100.0,60.7548,60.8782,60.7548,60.7928,60100.0
2011-06-02 10:10:00,64.07,64.11,63.95,63.95,94500.0,60.7833,60.8212,60.6695,60.6695,94500.0
2011-06-02 10:20:00,63.95,63.95,63.78,63.86,112300.0,60.6695,60.6695,60.5082,60.5841,112300.0
2011-06-02 10:30:00,63.85,63.87,63.77,63.81,76500.0,60.5746,60.5936,60.4987,60.5366,76500.0
2011-06-02 10:40:00,63.82,63.88,63.75,63.79,59700.0,60.5461,60.603,60.4797,60.5177,59700.0
2011-06-02 10:50:00,63.8,63.83,63.72,63.75,58800.0,60.5271,60.5556,60.4512,60.4797,58800.0
2011-06-02 11:00:00,63.77,63.86,63.74,63.79,92500.0,60.4987,60.5841,60.4702,60.5177,92500.0
2011-06-02 11:10:00,63.78,63.8,63.7,63.78,64500.0,60.5082,60.5271,60.4323,60.5082,64500.0
2011-06-02 11:20:00,63.78,63.8,63.65,63.72,112100.0,60.5082,60.5271,60.3848,60.4512,112100.0
2011-06-02 11:30:00,63.72,63.72,63.56,63.57,61500.0,60.4512,60.4512,60.2995,60.3089,61500.0
2011-06-02 11:40:00,63.56,63.6,63.34,63.37,176700.0,60.2995,60.3374,60.0907,60.1192,176700.0
2011-06-02 11:50:00,63.35,63.37,63.3,63.33,57700.0,60.1002,60.1192,60.0528,60.0813,57700.0
2011-06-02 12:00:00,63.33,63.37,63.31,63.33,87600.0,60.0813,60.1192,60.0623,60.0813,87600.0
2011-06-02 12:10:00,63.34,63.39,63.28,63.38,49000.0,60.0907,60.1382,60.0338,60.1287,49000.0
2011-06-02 12:20:00,63.38,63.41,63.28,63.33,33600.0,60.1287,60.1572,60.0338,60.0813,33600.0
2011-06-02 12:30:00,63.33,63.38,63.26,63.35,34200.0,60.0813,60.1287,60.0148,60.1002,34200.0
2011-06-02 12:40:00,63.35,63.5,63.33,63.5,26500.0,60.1002,60.2425,60.0813,60.2425,26500.0
2011-06-02 12:50:00,63.5,63.62,63.5,63.59,40500.0,60.2425,60.3564,60.2425,60.3279,40500.0
2011-06-02 13:00:00,63.59,63.62,63.57,63.58,56000.0,60.3279,60.3564,60.3089,60.3184,56000.0
2011-06-02 13:10:00,63.58,63.59,63.49,63.51,47900.0,60.3184,60.3279,60.233,60.252,47900.0
2011-06-02 13:20:00,63.51,63.65,63.45,63.61,41900.0,60.252,60.3848,60.1951,60.3469,41900.0
2011-06-02 13:30:00,63.59,63.59,63.51,63.55,59000.0,60.3279,60.3279,60.252,60.29,59000.0
2011-06-02 13:40:00,63.56,63.72,63.54,63.68,33900.0,60.2995,60.4512,60.2805,60.4133,33900.0
2011-06-02 13:50:00,63.67,63.8,63.62,63.78,60800.0,60.4038,60.5271,60.3564,60.5082,60800.0
2011-06-02 14:00:00,63.78,63.87,63.74,63.76,43200.0,60.5082,60.5936,60.4702,60.4892,43200.0
2011-06-02 14:10:00,63.76,63.96,63.73,63.78,51700.0,60.4892,60.6789,60.4607,60.5082,51700.0
2011-06-02 14:20:00,63.78,63.82,63.68,63.71,119100.0,60.5082,60.5461,60.4133,60.4418,119100.0
2011-06-02 14:30:00,63.71,63.72,63.67,63.69,60900.0,60.4418,60.4512,60.4038,60.4228,60900.0
2011-06-02 14:40:00,63.69,63.7,63.65,63.7,88500.0,60.4228,60.4323,60.3848,60.4323,88500.0
2011-06-02 14:50:00,63.7,63.86,63.7,63.86,55900.0,60.4323,60.5841,60.4323,60.5841,55900.0
2011-06-02 15:00:00,63.86,63.93,63.82,63.89,45500.0,60.5841,60.6505,60.5461,60.6125,45500.0
2011-06-02 15:10:00,63.89,63.98,63.86,63.86,68800.0,60.6125,60.6979,60.5841,60.5841,68800.0
2011-06-02 15:20:00,63.86,63.92,63.85,63.91,73400.0,60.5841,60.641,60.5746,60.6315,73400.0
2011-06-02 15:30:00,63.91,63.95,63.79,63.8,94900.0,60.6315,60.6695,60.5177,60.5271,94900.0
2011-06-02 15:40:00,63.8,63.9,63.72,63.75,173100.0,60.5271,60.622,60.4512,60.4797,173100.0
2011-06-02 15:50:00,63.76,63.85,63.72,63.8,220500.0,60.4892,60.5746,60.4512,60.5271,220500.0
2011-06-03 09:30:00,62.9,63.13,62.09,62.81,178300.0,59.6733,59.8915,58.9049,59.5879,178300.0
2011-06-03 09:40:00,62.85,62.85,62.65,62.73,40800.0,59.6259,59.6259,59.4361,59.512,40800.0
2011-06-03 09:50:00,62.73,62.77,62.66,62.7,105500.0,59.512,59.55,59.4456,59.4836,105500.0
2011-06-03 10:00:00,62.73,62.8,62.67,62.73,65100.0,59.512,59.5784,59.4551,59.512,65100.0
2011-06-03 10:10:00,62.76,62.85,62.73,62.81,49700.0,59.5405,59.6259,59.512,59.5879,49700.0
2011-06-03 10:20:00,62.82,63.0,62.79,62.99,29200.0,59.5974,59.7682,59.569,59.7587,29200.0
2011-06-03 10:30:00,62.98,63.14,62.98,63.13,37300.0,59.7492,59.901,59.7492,59.8915,37300.0
2011-06-03 10:40:00,63.15,63.32,63.14,63.29,59700.0,59.9105,60.0718,59.901,60.0433,59700.0
2011-06-03 10:50:00,63.3,63.33,63.23,63.28,119000.0,60.0528,60.0813,59.9864,60.0338,119000.0
2011-06-03 11:00:00,63.29,63.33,63.19,63.21,66400.0,60.0433,60.0813,59.9484,59.9674,66400.0
2011-06-03 11:10:00,63.18,63.24,63.17,63.24,68900.0,59.939,59.9959,59.9295,59.9959,68900.0
2011-06-03 11:20:00,63.22,63.29,63.18,63.2,37200.0,59.9769,60.0433,59.939,59.9579,37200.0
2011-06-03 11:30:00,63.2,63.23,63.17,63.22,56900.0,59.9579,59.9864,59.9295,59.9769,56900.0
2011-06-03 11:40:00,63.22,63.32,63.21,63.31,63600.0,59.9769,60.0718,59.9674,60.0623,63600.0
2011-06-03 11:50:00,63.3,63.37,63.28,63.35,19400.0,60.0528,60.1192,60.0338,60.1002,19400.0
2011-06-03 12:00:00,63.36,63.4,63.23,63.25,41900.0,60.1097,60.1477,59.9864,60.0054,41900.0
2011-06-03 12:10:00,63.26,63.36,63.24,63.36,41500.0,60.0148,60.1097,59.9959,60.1097,41500.0
2011-06-03 12:20:00,63.36,63.36,63.33,63.33,32400.0,60.1097,60.1097,60.0813,60.0813,32400.0
2011-06-03 12:30:00,63.34,63.43,63.3,63.42,38800.0,60.0907,60.1761,60.0528,60.1666,38800.0
2011-06-03 12:40:00,63.42,63.51,63.41,63.51,23900.0,60.1666,60.252,60.1572,60.252,23900.0
2011-06-03 12:50:00,63.51,63.54,63.44,63.46,22100.0,60.252,60.2805,60.1856,60.2046,22100.0
2011-06-03 13:00:00,63.46,63.5,63.45,63.48,25700.0,60.2046,60.2425,60.1951,60.2236,25700.0
2011-06-03 13:10:00,63.48,63.48,63.41,63.41,22000.0,60.2236,60.2236,60.1572,60.1572,22000.0
2011-06-03 13:20:00,63.42,63.43,63.37,63.4,26100.0,60.1666,60.1761,60.1192,60.1477,26100.0
2011-06-03 13:30:00,63.4,63.44,63.37,63.44,29200.0,60.1477,60.1856,60.1192,60.1856,29200.0
2011-06-03 13:40:00,63.44,63.49,63.43,63.48,17000.0,60.1856,60.233,60.1761,60.2236,17000.0
2011-06-03 13:50:00,63.48,63.5,63.42,63.42,173900.0,60.2236,60.2425,60.1666,60.1666,173900.0
2011-06-03 14:00:00,63.42,63.43,63.36,63.36,51500.0,60.1666,60.1761,60.1097,60.1097,51500.0
2011-06-03 14:10:00,63.36,63.38,63.32,63.37,46100.0,60.1097,60.1287,60.0718,60.1192,46100.0
2011-06-03 14:20:00,63.37,63.39,63.34,63.34,62500.0,60.1192,60.1382,60.0907,60.0907,62500.0
2011-06-03 14:30:00,63.34,63.35,63.15,63.16,47200.0,60.0907,60.1002,59.9105,59.92,47200.0
2011-06-03 14:40:00,63.15,63.18,63.12,63.18,40200.0,59.9105,59.939,59.882,59.939,40200.0
2011-06-03 14:50:00,63.18,63.26,63.15,63.15,28800.0,59.939,60.0148,59.9105,59.9105,28800.0
2011-06-03 15:00:00,63.14,63.14,62.94,62.95,43500.0,59.901,59.901,59.7113,59.7207,43500.0
2011-06-03 15:10:00,62.95,63.03,62.93,62.96,59400.0,59.7207,59.7966,59.7018,59.7302,59400.0
2011-06-03 15:20:00,62.96,63.07,62.93,63.05,56500.0,59.7302,59.8346,59.7018,59.8156,56500.0
2011-06-03 15:30:00,63.06,63.13,63.05,63.08,134800.0,59.8251,59.8915,59.8156,59.8441,134800.0
2011-06-03 15:40:00,63.08,63.15,62.98,62.99,110100.0,59.8441,59.9105,59.7492,59.7587,110100.0
2011-06-03 15:50:00,62.99,62.99,62.72,62.78,314100.0,59.7587,59.7587,59.5025,59.5595,314100.0
2011-06-06 09:30:00,62.82,62.93,62.69,62.92,96400.0,59.5974,59.7018,59.4741,59.6923,96400.0
2011-06-06 09:40:00,62.9,63.2,62.89,63.1,49700.0,59.6733,59.9579,59.6638,59.8631,49700.0
2011-06-06 09:50:00,63.09,63.09,62.89,62.96,70900.0,59.8536,59.8536,59.6638,59.7302,70900.0
2011-06-06 10:00:00,62.96,62.98,62.82,62.82,45500.0,59.7302,59.7492,59.5974,59.5974,45500.0
2011-06-06 10:10:00,62.84,62.87,62.73,62.79,104900.0,59.6164,59.6449,59.512,59.569,104900.0
2011-06-06 10:20:00,62.78,62.8,62.65,62.77,82500.0,59.5595,59.5784,59.4361,59.55,82500.0
2011-06-06 10:30:00,62.76,62.8,62.64,62.68,48100.0,59.5405,59.5784,59.4267,59.4646,48100.0
2011-06-06 10:40:00,62.68,62.69,62.58,62.59,31300.0,59.4646,59.4741,59.3697,59.3792,31300.0
2011-06-06 10:50:00,62.61,62.67,62.61,62.64,41700.0,59.3982,59.4551,59.3982,59.4267,41700.0
2011-06-06 11:00:00,62.64,62.65,62.58,62.62,60700.0,59.4267,59.4361,59.3697,59.4077,60700.0
2011-06-06 11:10:00,62.64,62.8,62.63,62.75,61400.0,59.4267,59.5784,59.4172,59.531,61400.0
2011-06-06 11:20:00,62.74,62.77,62.7,62.72,74600.0,59.5215,59.55,59.4836,59.5025,74600.0
2011-06-06 11:30:00,62.72,62.77,62.65,62.66,40100.0,59.5025,59.55,59.4361,59.4456,40100.0
2011-06-06 11:40:00,62.67,62.69,62.59,62.64,39600.0,59.4551,59.4741,59.3792,59.4267,39600.0
2011-06-06 11:50:00,62.65,62.67,62.62,62.63,17300.0,59.4361,59.4551,59.4077,59.4172,17300.0
2011-06-06 12:00:00,62.62,62.71,62.6,62.67,24500.0,59.4077,59.4931,59.3887,59.4551,24500.0
2011-06-06 12:10:00,62.67,62.73,62.62,62.64,67200.0,59.4551,59.512,59.4077,59.4267,67200.0
2011-06-06 12:20:00,62.64,62.7,62.64,62.68,20400.0,59.4267,59.4836,59.4267,59.4646,20400.0
2011-06-06 12:30:00,62.68,62.73,62.68,62.71,22700.0,59.4646,59.512,59.4646,59.4931,22700.0
2011-06-06 12:40:00,62.71,62.71,62.64,62.67,27300.0,59.4931,59.4931,59.4267,59.4551,27300.0
2011-06-06 12:50:00,62.66,62.67,62.63,62.64,27400.0,59.4456,59.4551,59.4172,59.4267,27400.0
2011-06-06 13:00:00,62.64,62.64,62.6,62.62,14200.0,59.4267,59.4267,59.3887,59.4077,14200.0
2011-06-06 13:10:00,62.62,62.77,62.62,62.77,30400.0,59.4077,59.55,59.4077,59.55,30400.0
2011-06-06 13:20:00,62.76,62.77,62.69,62.7,18800.0,59.5405,59.55,59.4741,59.4836,18800.0
2011-06-06 13:30:00,62.71,62.72,62.69,62.71,40900.0,59.4931,59.5025,59.4741,59.4931,40900.0
2011-06-06 13:40:00,62.7,62.72,62.55,62.61,28000.0,59.4836,59.5025,59.3413,59.3982,28000.0
2011-06-06 13:50:00,62.61,62.67,62.61,62.63,15300.0,59.3982,59.4551,59.3982,59.4172,15300.0
2011-06-06 14:00:00,62.63,62.72,62.62,62.71,20100.0,59.4172,59.5025,59.4077,59.4931,20100.0
2011-06-06 14:10:00,62.71,62.72,62.65,62.66,18600.0,59.4931,59.5025,59.4361,59.4456,18600.0
2011-06-06 14:20:00,62.67,62.74,62.67,62.68,18000.0,59.4551,59.5215,59.4551,59.4646,18000.0
2011-06-06 14:30:00,62.68,62.69,62.62,62.63,21000.0,59.4646,59.4741,59.4077,59.4172,21000.0
2011-06-06 14:40:00,62.63,62.69,62.6,62.65,22300.0,59.4172,59.4741,59.3887,59.4361,22300.0
2011-06-06 14:50:00,62.65,62.66,62.5,62.55,30400.0,59.4361,59.4456,59.2938,59.3413,30400.0
2011-06-06 15:00:00,62.56,62.62,62.47,62.48,52200.0,59.3508,59.4077,59.2654,59.2749,52200.0
2011-06-06 15:10:00,62.48,62.51,62.37,62.42,36300.0,59.2749,59.3033,59.1705,59.2179,36300.0
2011-06-06 15:20:00,62.43,62.43,62.3,62.33,53100.0,59.2274,59.2274,59.1041,59.1326,53100.0
2011-06-06 15:30:00,62.34,62.53,62.34,62.52,45000.0,59.142,59.3223,59.142,59.3128,45000.0
2011-06-06 15:40:00,62.53,62.57,62.41,62.44,84000.0,59.3223,59.3602,59.2085,59.2369,84000.0
2011-06-06 15:50:00,62.45,62.45,62.28,62.31,275400.0,59.2464,59.2464,59.0851,59.1136,275400.0
2011-06-07 09:30:00,62.87,62.87,62.49,62.58,75900.0,59.6449,59.6449,59.2843,59.3697,75900.0
2011-06-07 09:40:00,62.57,62.85,62.56,62.83,66000.0,59.3602,59.6259,59.3508,59.6069,66000.0
2011-06-07 09:50:00,62.83,63.16,62.82,63.16,111100.0,59.6069,59.92,59.5974,59.92,111100.0
2011-06-07 10:00:00,63.16,63.31,63.14,63.31,52300.0,59.92,60.0623,59.901,60.0623,52300.0
2011-06-07 10:10:00,63.3,63.53,63.28,63.52,74100.0,60.0528,60.271,60.0338,60.2615,74100.0
2011-06-07 10:20:00,63.52,63.64,63.47,63.48,104200.0,60.2615,60.3754,60.2141,60.2236,104200.0
2011-06-07 10:30:00,63.48,63.52,63.41,63.48,65300.0,60.2236,60.2615,60.1572,60.2236,65300.0
2011-06-07 10:40:00,63.48,63.49,63.31,63.43,54900.0,60.2236,60.233,60.0623,60.1761,54900.0
2011-06-07 10:50:00,63.42,63.46,63.33,63.33,65900.0,60.1666,60.2046,60.0813,60.0813,65900.0
2011-06-07 11:00:00,63.33,63.35,63.2,63.27,34700.0,60.0813,60.1002,59.9579,60.0243,34700.0
2011-06-07 11:10:00,63.26,63.27,63.17,63.25,32400.0,60.0148,60.0243,59.9295,60.0054,32400.0
2011-06-07 11:20:00,63.25,63.26,63.09,63.1,34300.0,60.0054,60.0148,59.8536,59.8631,34300.0
2011-06-07 11:30:00,63.11,63.11,62.98,63.02,36900.0,59.8725,59.8725,59.7492,59.7872,36900.0
2011-06-07 11:40:00,63.03,63.08,63.01,63.03,22600.0,59.7966,59.8441,59.7777,59.7966,22600.0
2011-06-07 11:50:00,63.03,63.11,62.95,63.11,29300.0,59.7966,59.8725,59.7207,59.8725,29300.0
2011-06-07 12:00:00,63.12,63.19,63.1,63.19,13700.0,59.882,59.9484,59.8631,59.9484,13700.0
2011-06-07 12:10:00,63.19,63.26,63.15,63.2,32900.0,59.9484,60.0148,59.9105,59.9579,32900.0
2011-06-07 12:20:00,63.2,63.27,63.19,63.22,13100.0,59.9579,60.0243,59.9484,59.9769,13100.0
2011-06-07 12:30:00,63.23,63.3,63.2,63.24,15200.0,59.9864,60.0528,59.9579,59.9959,15200.0
2011-06-07 12:40:00,63.23,63.23,63.13,63.13,13900.0,59.9864,59.9864,59.8915,59.8915,13900.0
2011-06-07 12:50:00,63.13,63.24,63.13,63.19,18400.0,59.8915,59.9959,59.8915,59.9484,18400.0
2011-06-07 13:00:00,63.2,63.2,63.12,63.16,39000.0,59.9579,59.9579,59.882,59.92,39000.0
2011-06-07 13:10:00,63.16,63.18,63.08,63.08,58300.0,59.92,59.939,59.8441,59.8441,58300.0
2011-06-07 13:20:00,63.09,63.1,63.02,63.07,35500.0,59.8536,59.8631,59.7872,59.8346,35500.0
2011-06-07 13:30:00,63.07,63.1,63.01,63.04,32400.0,59.8346,59.8631,59.7777,59.8061,32400.0
2011-06-07 13:40:00,63.05,63.05,62.95,62.97,25500.0,59.8156,59.8156,59.7207,59.7397,25500.0
2011-06-07 13:50:00,62.98,63.02,62.95,62.97,22000.0,59.7492,59.7872,59.7207,59.7397,22000.0
2011-06-07 14:00:00,62.96,63.02,62.93,63.02,40800.0,59.7302,59.7872,59.7018,59.7872,40800.0
2011-06-07 14:10:00,63.03,63.03,62.97,63.01,44500.0,59.7966,59.7966,59.7397,59.7777,44500.0
2011-06-07 14:20:00,63.02,63.07,63.02,63.03,27700.0,59.7872,59.8346,59.7872,59.7966,27700.0
2011-06-07 14:30:00,63.03,63.03,62.92,62.96,25700.0,59.7966,59.7966,59.6923,59.7302,25700.0
2011-06-07 14:40:00,62.97,62.98,62.93,62.93,36700.0,59.7397,59.7492,59.7018,59.7018,36700.0
2011-06-07 14:50:00,62.94,62.94,62.89,62.92,49100.0,59.7113,59.7113,59.6638,59.6923,49100.0
2011-06-07 15:00:00,62.92,62.92,62.79,62.79,63500.0,59.6923,59.6923,59.569,59.569,63500.0
2011-06-07 15:10:00,62.8,62.88,62.79,62.82,48100.0,59.5784,59.6543,59.569,59.5974,48100.0
2011-06-07 15:20:00,62.83,62.86,62.74,62.79,60300.0,59.6069,59.6354,59.5215,59.569,60300.0
2011-06-07 15:30:00,62.78,62.86,62.77,62.83,64700.0,59.5595,59.6354,59.55,59.6069,64700.0
2011-06-07 15:40:00,62.83,62.84,62.61,62.63,180500.0,59.6069,59.6164,59.3982,59.4172,180500.0
2011-06-07 15:50:00,62.64,62.7,62.49,62.53,223800.0,59.4267,59.4836,59.2843,59.3223,223800.0
2011-06-08 09:30:00,62.33,62.55,62.24,62.43,45100.0,59.1326,59.3413,59.0472,59.2274,45100.0
2011-06-08 09:40:00,62.43,62.46,62.26,62.26,30000.0,59.2274,59.2559,59.0661,59.0661,30000.0
2011-06-08 09:50:00,62.26,62.36,62.17,62.19,42900.0,59.0661,59.161,58.9808,58.9997,42900.0
2011-06-08 10:00:00,62.2,62.34,62.19,62.32,40700.0,59.0092,59.142,58.9997,59.1231,40700.0
2011-06-08 10:10:00,62.32,62.36,62.28,62.32,31200.0,59.1231,59.161,59.0851,59.1231,31200.0
2011-06-08 10:20:00,62.31,62.34,62.2,62.29,64400.0,59.1136,59.142,59.0092,59.0946,64400.0
2011-06-08 10:30:00,62.27,62.38,62.24,62.37,64900.0,59.0756,59.18,59.0472,59.1705,64900.0
2011-06-08 10:40:00,62.37,62.51,62.33,62.51,22500.0,59.1705,59.3033,59.1326,59.3033,22500.0
2011-06-08 10:50:00,62.52,62.54,62.43,62.49,23900.0,59.3128,59.3318,59.2274,59.2843,23900.0
2011-06-08 11:00:00,62.48,62.68,62.48,62.64,23800.0,59.2749,59.4646,59.2749,59.4267,23800.0
2011-06-08 11:10:00,62.63,62.63,62.38,62.52,72600.0,59.4172,59.4172,59.18,59.3128,72600.0
2011-06-08 11:20:00,62.5,62.56,62.35,62.36,32100.0,59.2938,59.3508,59.1515,59.161,32100.0
2011-06-08 11:30:00,62.36,62.47,62.34,62.45,30100.0,59.161,59.2654,59.142,59.2464,30100.0
2011-06-08 11:40:00,62.46,62.51,62.4,62.46,25500.0,59.2559,59.3033,59.199,59.2559,25500.0
2011-06-08 11:50:00,62.47,62.68,62.46,62.66,44700.0,59.2654,59.4646,59.2559,59.4456,44700.0
2011-06-08 12:00:00,62.67,62.69,62.61,62.68,23700.0,59.4551,59.4741,59.3982,59.4646,23700.0
2011-06-08 12:10:00,62.7,62.73,62.57,62.57,17700.0,59.4836,59.512,59.3602,59.3602,17700.0
2011-06-08 12:20:00,62.57,62.58,62.51,62.56,34000.0,59.3602,59.3697,59.3033,59.3508,34000.0
2011-06-08 12:30:00,62.53,62.53,62.48,62.49,38900.0,59.3223,59.3223,59.2749,59.2843,38900.0
2011-06-08 12:40:00,62.5,62.55,62.49,62.49,25600.0,59.2938,59.3413,59.2843,59.2843,25600.0
2011-06-08 12:50:00,62.5,62.58,62.49,62.58,44100.0,59.2938,59.3697,59.2843,59.3697,44100.0
2011-06-08 13:00:00,62.57,62.63,62.57,62.58,35100.0,59.3602,59.4172,59.3602,59.3697,35100.0
2011-06-08 13:10:00,62.59,62.6,62.53,62.59,32300.0,59.3792,59.3887,59.3223,59.3792,32300.0
2011-06-08 13:20:00,62.59,62.61,62.53,62.56,15900.0,59.3792,59.3982,59.3223,59.3508,15900.0
2011-06-08 13:30:00,62.56,62.58,62.49,62.52,43200.0,59.3508,59.3697,59.2843,59.3128,43200.0
2011-06-08 13:40:00,62.52,62.54,62.49,62.5,52400.0,59.3128,59.3318,59.2843,59.2938,52400.0
2011-06-08 13:50:00,62.5,62.53,62.38,62.44,25400.0,59.2938,59.3223,59.18,59.2369,25400.0
2011-06-08 14:00:00,62.43,62.54,62.38,62.38,81900.0,59.2274,59.3318,59.18,59.18,81900.0
2011-06-08 14:10:00,62.39,62.39,62.32,62.34,23700.0,59.1895,59.1895,59.1231,59.142,23700.0
2011-06-08 14:20:00,62.35,62.37,62.24,62.34,35400.0,59.1515,59.1705,59.0472,59.142,35400.0
2011-06-08 14:30:00,62.36,62.62,62.36,62.55,40200.0,59.161,59.4077,59.161,59.3413,40200.0
2011-06-08 14:40:00,62.55,62.57,62.5,62.54,42900.0,59.3413,59.3602,59.2938,59.3318,42900.0
2011-06-08 14:50:00,62.53,62.6,62.51,62.53,41000.0,59.3223,59.3887,59.3033,59.3223,41000.0
2011-06-08 15:00:00,62.53,62.57,62.47,62.57,67700.0,59.3223,59.3602,59.2654,59.3602,67700.0
2011-06-08 15:10:00,62.57,62.59,62.43,62.49,48600.0,59.3602,59.3792,59.2274,59.2843,48600.0
2011-06-08 15:20:00,62.5,62.5,62.41,62.49,59300.0,59.2938,59.2938,59.2085,59.2843,59300.0
2011-06-08 15:30:00,62.48,62.56,62.44,62.51,91600.0,59.2749,59.3508,59.2369,59.3033,91600.0
2011-06-08 15:40:00,62.51,62.65,62.5,62.54,96000.0,59.3033,59.4361,59.2938,59.3318,96000.0
2011-06-08 15:50:00,62.55,62.6,62.52,62.57,159300.0,59.3413,59.3887,59.3128,59.3602,159300.0
2011-06-09 09:30:00,62.58,62.7,62.45,62.56,61500.0,59.3697,59.4836,59.2464,59.3508,61500.0
2011-06-09 09:40:00,62.53,62.85,62.53,62.84,59000.0,59.3223,59.6259,59.3223,59.6164,59000.0
2011-06-09 09:50:00,62.82,63.01,62.8,63.01,33100.0,59.5974,59.7777,59.5784,59.7777,33100.0
2011-06-09 10:00:00,63.0,63.12,62.99,63.04,31300.0,59.7682,59.882,59.7587,59.8061,31300.0
2011-06-09 10:10:00,63.05,63.1,63.01,63.08,27200.0,59.8156,59.8631,59.7777,59.8441,27200.0
2011-06-09 10:20:00,63.08,63.2,63.07,63.18,41700.0,59.8441,59.9579,59.8346,59.939,41700.0
2011-06-09 10:30:00,63.17,63.2,63.15,63.2,98400.0,59.9295,59.9579,59.9105,59.9579,98400.0
2011-06-09 10:40:00,63.2,63.32,63.15,63.27,98700.0,59.9579,60.0718,59.9105,60.0243,98700.0
2011-06-09 10:50:00,63.27,63.3,63.23,63.24,28300.0,60.0243,60.0528,59.9864,59.9959,28300.0
2011-06-09 11:00:00,63.24,63.25,63.17,63.23,123300.0,59.9959,60.0054,59.9295,59.9864,123300.0
2011-06-09 11:10:00,63.23,63.24,63.18,63.18,27700.0,59.9864,59.9959,59.939,59.939,27700.0
2011-06-09 11:20:00,63.18,63.2,63.07,63.15,52900.0,59.939,59.9579,59.8346,59.9105,52900.0
2011-06-09 11:30:00,63.16,63.22,63.12,63.2,42400.0,59.92,59.9769,59.882,59.9579,42400.0
2011-06-09 11:40:00,63.18,63.21,63.15,63.21,20700.0,59.939,59.9674,59.9105,59.9674,20700.0
2011-06-09 11:50:00,63.22,63.25,63.21,63.23,61500.0,59.9769,60.0054,59.9674,59.9864,61500.0
2011-06-09 12:00:00,63.23,63.26,63.23,63.24,42500.0,59.9864,60.0148,59.9864,59.9959,42500.0
2011-06-09 12:10:00,63.23,63.27,63.23,63.25,49700.0,59.9864,60.0243,59.9864,60.0054,49700.0
2011-06-09 12:20:00,63.24,63.26,63.24,63.24,34600.0,59.9959,60.0148,59.9959,59.9959,34600.0
2011-06-09 12:30:00,63.24,63.25,63.23,63.25,23100.0,59.9959,60.0054,59.9864,60.0054,23100.0
2011-06-09 12:40:00,63.25,63.37,63.25,63.31,53400.0,60.0054,60.1192,60.0054,60.0623,53400.0
2011-06-09 12:50:00,63.32,63.36,63.3,63.3,24300.0,60.0718,60.1097,60.0528,60.0528,24300.0
2011-06-09 13:00:00,63.31,63.41,63.3,63.4,35600.0,60.0623,60.1572,60.0528,60.1477,35600.0
2011-06-09 13:10:00,63.4,63.52,63.39,63.52,26300.0,60.1477,60.2615,60.1382,60.2615,26300.0
2011-06-09 13:20:00,63.53,63.59,63.53,63.55,36100.0,60.271,60.3279,60.271,60.29,36100.0
2011-06-09 13:30:00,63.55,63.64,63.53,63.63,35400.0,60.29,60.3754,60.271,60.3659,35400.0
2011-06-09 13:40:00,63.64,63.71,63.63,63.71,41200.0,60.3754,60.4418,60.3659,60.4418,41200.0
2011-06-09 13:50:00,63.71,63.82,63.69,63.75,67700.0,60.4418,60.5461,60.4228,60.4797,67700.0
2011-06-09 14:00:00,63.74,63.82,63.72,63.77,75100.0,60.4702,60.5461,60.4512,60.4987,75100.0
2011-06-09 14:10:00,63.77,63.87,63.77,63.84,53400.0,60.4987,60.5936,60.4987,60.5651,53400.0
2011-06-09 14:20:00,63.84,63.85,63.69,63.72,49000.0,60.5651,60.5746,60.4228,60.4512,49000.0
2011-06-09 14:30:00,63.72,63.72,63.6,63.68,17400.0,60.4512,60.4512,60.3374,60.4133,17400.0
2011-06-09 14:40:00,63.69,63.75,63.67,63.68,42700.0,60.4228,60.4797,60.4038,60.4133,42700.0
2011-06-09 14:50:00,63.69,63.75,63.69,63.74,33900.0,60.4228,60.4797,60.4228,60.4702,33900.0
2011-06-09 15:00:00,63.74,63.78,63.72,63.75,67600.0,60.4702,60.5082,60.4512,60.4797,67600.0
2011-06-09 15:10:00,63.75,63.77,63.72,63.74,79000.0,60.4797,60.4987,60.4512,60.4702,79000.0
2011-06-09 15:20:00,63.73,63.75,63.64,63.65,67300.0,60.4607,60.4797,60.3754,60.3848,67300.0
2011-06-09 15:30:00,63.66,63.76,63.61,63.61,156300.0,60.3943,60.4892,60.3469,60.3469,156300.0
2011-06-09 15:40:00,63.62,63.63,63.56,63.61,156600.0,60.3564,60.3659,60.2995,60.3469,156600.0
2011-06-09 15:50:00,63.6,63.62,63.54,63.55,143800.0,60.3374,60.3564,60.2805,60.29,143800.0
2011-06-10 09:30:00,63.17,63.21,63.06,63.13,52500.0,59.9295,59.9674,59.8251,59.8915,52500.0
2011-06-10 09:40:00,63.13,63.28,63.1,63.25,41000.0,59.8915,60.0338,59.8631,60.0054,41000.0
2011-06-10 09:50:00,63.25,63.26,63.09,63.17,62000.0,60.0054,60.0148,59.8536,59.9295,62000.0
2011-06-10 10:00:00,63.17,63.18,63.02,63.02,53900.0,59.9295,59.939,59.7872,59.7872,53900.0
2011-06-10 10:10:00,63.02,63.05,62.95,63.02,27900.0,59.7872,59.8156,59.7207,59.7872,27900.0
2011-06-10 10:20:00,63.03,63.04,62.91,63.01,30000.0,59.7966,59.8061,59.6828,59.7777,30000.0
2011-06-10 10:30:00,63.01,63.1,62.96,63.01,35300.0,59.7777,59.8631,59.7302,59.7777,35300.0
2011-06-10 10:40:00,62.99,62.99,62.86,62.95,31900.0,59.7587,59.7587,59.6354,59.7207,31900.0
2011-06-10 10:50:00,62.95,63.0,62.87,62.99,36100.0,59.7207,59.7682,59.6449,59.7587,36100.0
2011-06-10 11:00:00,62.99,62.99,62.82,62.84,67300.0,59.7587,59.7587,59.5974,59.6164,67300.0
2011-06-10 11:10:00,62.85,62.89,62.79,62.89,29700.0,59.6259,59.6638,59.569,59.6638,29700.0
2011-06-10 11:20:00,62.91,63.0,62.9,62.98,34000.0,59.6828,59.7682,59.6733,59.7492,34000.0
2011-06-10 11:30:00,62.97,63.0,62.91,62.91,22900.0,59.7397,59.7682,59.6828,59.6828,22900.0
2011-06-10 11:40:00,62.9,62.99,62.88,62.99,14800.0,59.6733,59.7587,59.6543,59.7587,14800.0
2011-06-10 11:50:00,63.0,63.06,62.95,63.06,122500.0,59.7682,59.8251,59.7207,59.8251,122500.0
2011-06-10 12:00:00,63.06,63.13,62.99,63.02,40500.0,59.8251,59.8915,59.7587,59.7872,40500.0
2011-06-10 12:10:00,63.02,63.02,62.87,62.92,77900.0,59.7872,59.7872,59.6449,59.6923,77900.0
2011-06-10 12:20:00,62.91,62.97,62.88,62.89,16300.0,59.6828,59.7397,59.6543,59.6638,16300.0
2011-06-10 12:30:00,62.88,62.95,62.85,62.95,24400.0,59.6543,59.7207,59.6259,59.7207,24400.0
2011-06-10 12:40:00,62.94,62.94,62.85,62.85,13300.0,59.7113,59.7113,59.6259,59.6259,13300.0
2011-06-10 12:50:00,62.85,62.92,62.85,62.91,11700.0,59.6259,59.6923,59.6259,59.6828,11700.0
2011-06-10 13:00:00,62.91,62.99,62.87,62.98,89000.0,59.6828,59.7587,59.6449,59.7492,89000.0
2011-06-10 13:10:00,62.98,62.98,62.84,62.85,21300.0,59.7492,59.7492,59.6164,59.6259,21300.0
2011-06-10 13:20:00,62.85,62.91,62.85,62.91,20800.0,59.6259,59.6828,59.6259,59.6828,20800.0
2011-06-10 13:30:00,62.9,62.94,62.87,62.9,45900.0,59.6733,59.7113,59.6449,59.6733,45900.0
2011-06-10 13:40:00,62.9,62.91,62.83,62.85,62900.0,59.6733,59.6828,59.6069,59.6259,62900.0
2011-06-10 13:50:00,62.85,62.9,62.82,62.89,24800.0,59.6259,59.6733,59.5974,59.6638,24800.0
2011-06-10 14:00:00,62.89,63.23,62.89,63.15,71600.0,59.6638,59.9864,59.6638,59.9105,71600.0
2011-06-10 14:10:00,63.16,63.3,63.16,63.27,86500.0,59.92,60.0528,59.92,60.0243,86500.0
2011-06-10 14:20:00,63.28,63.3,63.11,63.24,106200.0,60.0338,60.0528,59.8725,59.9959,106200.0
2011-06-10 14:30:00,63.23,63.26,63.05,63.06,34500.0,59.9864,60.0148,59.8156,59.8251,34500.0
2011-06-10 14:40:00,63.06,63.12,63.0,63.06,30600.0,59.8251,59.882,59.7682,59.8251,30600.0
2011-06-10 14:50:00,63.05,63.25,63.05,63.24,32000.0,59.8156,60.0054,59.8156,59.9959,32000.0
2011-06-10 15:00:00,63.25,63.29,63.09,63.13,41800.0,60.0054,60.0433,59.8536,59.8915,41800.0
2011-06-10 15:10:00,63.12,63.25,63.1,63.17,34400.0,59.882,60.0054,59.8631,59.9295,34400.0
2011-06-10 15:20:00,63.17,63.19,63.12,63.15,63500.0,59.9295,59.9484,59.882,59.9105,63500.0
2011-06-10 15:30:00,63.15,63.18,63.08,63.08,73700.0,59.9105,59.939,59.8441,59.8441,73700.0
2011-06-10 15:40:00,63.08,63.09,62.91,62.92,129300.0,59.8441,59.8536,59.6828,59.6923,129300.0
2011-06-10 15:50:00,62.92,62.93,62.83,62.85,174000.0,59.6923,59.7018,59.6069,59.6259,174000.0
2011-06-13 09:30:00,62.93,62.99,62.72,62.88,116900.0,59.7018,59.7587,59.5025,59.6543,116900.0
2011-06-13 09:40:00,62.87,62.93,62.87,62.91,32900.0,59.6449,59.7018,59.6449,59.6828,32900.0
2011-06-13 09:50:00,62.91,62.93,62.77,62.87,45500.0,59.6828,59.7018,59.55,59.6449,45500.0
2011-06-13 10:00:00,62.86,62.87,62.73,62.84,71800.0,59.6354,59.6449,59.512,59.6164,71800.0
2011-06-13 10:10:00,62.84,62.85,62.75,62.81,28600.0,59.6164,59.6259,59.531,59.5879,28600.0
2011-06-13 10:20:00,62.79,62.86,62.75,62.84,30700.0,59.569,59.6354,59.531,59.6164,30700.0
2011-06-13 10:30:00,62.86,62.87,62.79,62.83,25100.0,59.6354,59.6449,59.569,59.6069,25100.0
2011-06-13 10:40:00,62.82,62.85,62.77,62.8,28000.0,59.5974,59.6259,59.55,59.5784,28000.0
2011-06-13 10:50:00,62.8,62.82,62.65,62.73,20700.0,59.5784,59.5974,59.4361,59.512,20700.0
2011-06-13 11:00:00,62.73,62.75,62.5,62.51,68400.0,59.512,59.531,59.2938,59.3033,68400.0
2011-06-13 11:10:00,62.52,62.6,62.52,62.59,49100.0,59.3128,59.3887,59.3128,59.3792,49100.0
2011-06-13 11:20:00,62.6,62.9,62.6,62.81,88300.0,59.3887,59.6733,59.3887,59.5879,88300.0
2011-06-13 11:30:00,62.8,62.8,62.66,62.7,18400.0,59.5784,59.5784,59.4456,59.4836,18400.0
2011-06-13 11:40:00,62.7,62.7,62.53,62.58,43000.0,59.4836,59.4836,59.3223,59.3697,43000.0
2011-06-13 11:50:00,62.57,62.58,62.48,62.53,21700.0,59.3602,59.3697,59.2749,59.3223,21700.0
2011-06-13 12:00:00,62.54,62.56,62.46,62.46,78800.0,59.3318,59.3508,59.2559,59.2559,78800.0
2011-06-13 12:10:00,62.48,62.49,62.41,62.41,37000.0,59.2749,59.2843,59.2085,59.2085,37000.0
2011-06-13 12:20:00,62.43,62.53,62.41,62.41,34600.0,59.2274,59.3223,59.2085,59.2085,34600.0
2011-06-13 12:30:00,62.41,62.54,62.4,62.54,16000.0,59.2085,59.3318,59.199,59.3318,16000.0
2011-06-13 12:40:00,62.54,62.56,62.44,62.45,20800.0,59.3318,59.3508,59.2369,59.2464,20800.0
2011-06-13 12:50:00,62.45,62.47,62.37,62.39,25800.0,59.2464,59.2654,59.1705,59.1895,25800.0
2011-06-13 13:00:00,62.39,62.39,62.19,62.23,39800.0,59.1895,59.1895,58.9997,59.0377,39800.0
2011-06-13 13:10:00,62.24,62.38,62.2,62.38,37900.0,59.0472,59.18,59.0092,59.18,37900.0
2011-06-13 13:20:00,62.38,62.39,62.26,62.37,26800.0,59.18,59.1895,59.0661,59.1705,26800.0
2011-06-13 13:30:00,62.38,62.46,62.36,62.46,17800.0,59.18,59.2559,59.161,59.2559,17800.0
2011-06-13 13:40:00,62.46,62.54,62.43,62.43,20000.0,59.2559,59.3318,59.2274,59.2274,20000.0
2011-06-13 13:50:00,62.44,62.59,62.42,62.59,61100.0,59.2369,59.3792,59.2179,59.3792,61100.0
2011-06-13 14:00:00,62.6,62.83,62.59,62.77,70600.0,59.3887,59.6069,59.3792,59.55,70600.0
2011-06-13 14:10:00,62.76,62.78,62.68,62.69,109000.0,59.5405,59.5595,59.4646,59.4741,109000.0
2011-06-13 14:20:00,62.7,62.76,62.65,62.65,26400.0,59.4836,59.5405,59.4361,59.4361,26400.0
2011-06-13 14:30:00,62.65,62.65,62.55,62.58,25900.0,59.4361,59.4361,59.3413,59.3697,25900.0
2011-06-13 14:40:00,62.59,62.68,62.57,62.67,33400.0,59.3792,59.4646,59.3602,59.4551,33400.0
2011-06-13 14:50:00,62.68,62.68,62.5,62.5,25700.0,59.4646,59.4646,59.2938,59.2938,25700.0
2011-06-13 15:00:00,62.51,62.68,62.5,62.62,42600.0,59.3033,59.4646,59.2938,59.4077,42600.0
2011-06-13 15:10:00,62.61,62.65,62.54,62.61,45800.0,59.3982,59.4361,59.3318,59.3982,45800.0
2011-06-13 15:20:00,62.6,62.62,62.52,62.54,61600.0,59.3887,59.4077,59.3128,59.3318,61600.0
2011-06-13 15:30:00,62.54,62.54,62.41,62.41,82300.0,59.3318,59.3318,59.2085,59.2085,82300.0
2011-06-13 15:40:00,62.41,62.48,62.34,62.38,120200.0,59.2085,59.2749,59.142,59.18,120200.0
2011-06-13 15:50:00,62.37,62.45,62.34,62.38,123200.0,59.1705,59.2464,59.142,59.18,123200.0
2011-06-14 09:30:00,62.77,63.24,62.77,63.18,89700.0,59.55,59.9959,59.55,59.939,89700.0
2011-06-14 09:40:00,63.19,63.32,63.17,63.18,21200.0,59.9484,60.0718,59.9295,59.939,21200.0
2011-06-14 09:50:00,63.18,63.19,63.04,63.06,20900.0,59.939,59.9484,59.8061,59.8251,20900.0
2011-06-14 10:00:00,63.05,63.16,63.0,63.0,38700.0,59.8156,59.92,59.7682,59.7682,38700.0
2011-06-14 10:10:00,63.0,63.05,62.91,62.98,17500.0,59.7682,59.8156,59.6828,59.7492,17500.0
2011-06-14 10:20:00,62.98,63.1,62.98,63.08,14500.0,59.7492,59.8631,59.7492,59.8441,14500.0
2011-06-14 10:30:00,63.09,63.33,63.08,63.33,21100.0,59.8536,60.0813,59.8441,60.0813,21100.0
2011-06-14 10:40:00,63.34,63.4,63.29,63.4,28500.0,60.0907,60.1477,60.0433,60.1477,28500.0
2011-06-14 10:50:00,63.4,63.43,63.36,63.4,18100.0,60.1477,60.1761,60.1097,60.1477,18100.0
2011-06-14 11:00:00,63.4,63.4,63.26,63.3,26900.0,60.1477,60.1477,60.0148,60.0528,26900.0
2011-06-14 11:10:00,63.3,63.31,63.26,63.29,22900.0,60.0528,60.0623,60.0148,60.0433,22900.0
2011-06-14 11:20:00,63.29,63.3,63.22,63.25,26200.0,60.0433,60.0528,59.9769,60.0054,26200.0
2011-06-14 11:30:00,63.25,63.31,63.24,63.28,21900.0,60.0054,60.0623,59.9959,60.0338,21900.0
2011-06-14 11:40:00,63.28,63.32,63.25,63.27,28600.0,60.0338,60.0718,60.0054,60.0243,28600.0
2011-06-14 11:50:00,63.27,63.38,63.25,63.36,11800.0,60.0243,60.1287,60.0054,60.1097,11800.0
2011-06-14 12:00:00,63.36,63.42,63.32,63.33,15300.0,60.1097,60.1666,60.0718,60.0813,15300.0
2011-06-14 12:10:00,63.35,63.38,63.27,63.29,30600.0,60.1002,60.1287,60.0243,60.0433,30600.0
2011-06-14 12:20:00,63.29,63.34,63.28,63.33,8500.0,60.0433,60.0907,60.0338,60.0813,8500.0
2011-06-14 12:30:00,63.33,63.35,63.3,63.32,20500.0,60.0813,60.1002,60.0528,60.0718,20500.0
2011-06-14 12:40:00,63.32,63.4,63.32,63.35,17600.0,60.0718,60.1477,60.0718,60.1002,17600.0
2011-06-14 12:50:00,63.34,63.43,63.3,63.4,19200.0,60.0907,60.1761,60.0528,60.1477,19200.0
2011-06-14 13:00:00,63.39,63.41,63.33,63.37,22400.0,60.1382,60.1572,60.0813,60.1192,22400.0
2011-06-14 13:10:00,63.38,63.46,63.36,63.46,22000.0,60.1287,60.2046,60.1097,60.2046,22000.0
2011-06-14 13:20:00,63.46,63.55,63.45,63.54,61900.0,60.2046,60.29,60.1951,60.2805,61900.0
2011-06-14 13:30:00,63.52,63.55,63.48,63.5,18900.0,60.2615,60.29,60.2236,60.2425,18900.0
2011-06-14 13:40:00,63.48,63.48,63.39,63.4,12100.0,60.2236,60.2236,60.1382,60.1477,12100.0
2011-06-14 13:50:00,63.4,63.42,63.36,63.37,15800.0,60.1477,60.1666,60.1097,60.1192,15800.0
2011-06-14 14:00:00,63.38,63.4,63.34,63.35,15900.0,60.1287,60.1477,60.0907,60.1002,15900.0
2011-06-14 14:10:00,63.35,63.36,63.24,63.25,28500.0,60.1002,60.1097,59.9959,60.0054,28500.0
2011-06-14 14:20:00,63.25,63.29,63.22,63.28,30900.0,60.0054,60.0433,59.9769,60.0338,30900.0
2011-06-14 14:30:00,63.29,63.29,63.12,63.12,68000.0,60.0433,60.0433,59.882,59.882,68000.0
2011-06-14 14:40:00,63.11,63.25,63.11,63.25,44900.0,59.8725,60.0054,59.8725,60.0054,44900.0
2011-06-14 14:50:00,63.25,63.26,63.19,63.22,23700.0,60.0054,60.0148,59.9484,59.9769,23700.0
2011-06-14 15:00:00,63.23,63.25,63.16,63.18,38400.0,59.9864,60.0054,59.92,59.939,38400.0
2011-06-14 15:10:00,63.18,63.26,63.16,63.25,26500.0,59.939,60.0148,59.92,60.0054,26500.0
2011-06-14 15:20:00,63.25,63.26,63.13,63.15,43800.0,60.0054,60.0148,59.8915,59.9105,43800.0
2011-06-14 15:30:00,63.15,63.16,63.1,63.1,51400.0,59.9105,59.92,59.8631,59.8631,51400.0
2011-06-14 15:40:00,63.11,63.15,63.04,63.12,65000.0,59.8725,59.9105,59.8061,59.882,65000.0
2011-06-14 15:50:00,63.12,63.13,63.04,63.1,155700.0,59.882,59.8915,59.8061,59.8631,155700.0
2011-06-15 09:30:00,62.61,62.76,62.52,62.56,69500.0,59.3982,59.5405,59.3128,59.3508,69500.0
2011-06-15 09:40:00,62.57,62.77,62.45,62.74,34400.0,59.3602,59.55,59.2464,59.5215,34400.0
2011-06-15 09:50:00,62.74,62.9,62.72,62.87,33500.0,59.5215,59.6733,59.5025,59.6449,33500.0
2011-06-15 10:00:00,62.85,62.93,62.81,62.88,34800.0,59.6259,59.7018,59.5879,59.6543,34800.0
2011-06-15 10:10:00,62.88,62.92,62.74,62.74,30600.0,59.6543,59.6923,59.5215,59.5215,30600.0
2011-06-15 10:20:00,62.74,62.75,62.64,62.64,30800.0,59.5215,59.531,59.4267,59.4267,30800.0
2011-06-15 10:30:00,62.63,62.65,62.49,62.53,53600.0,59.4172,59.4361,59.2843,59.3223,53600.0
2011-06-15 10:40:00,62.53,62.72,62.53,62.72,24800.0,59.3223,59.5025,59.3223,59.5025,24800.0
2011-06-15 10:50:00,62.72,62.76,62.61,62.61,122900.0,59.5025,59.5405,59.3982,59.3982,122900.0
2011-06-15 11:00:00,62.62,62.67,62.53,62.54,75100.0,59.4077,59.4551,59.3223,59.3318,75100.0
2011-06-15 11:10:00,62.53,62.58,62.52,62.54,71700.0,59.3223,59.3697,59.3128,59.3318,71700.0
2011-06-15 11:20:00,62.54,62.55,62.38,62.39,91600.0,59.3318,59.3413,59.18,59.1895,91600.0
2011-06-15 11:30:00,62.4,62.42,62.07,62.09,62300.0,59.199,59.2179,58.8859,58.9049,62300.0
2011-06-15 11:40:00,62.09,62.1,61.91,61.93,68300.0,58.9049,58.9144,58.7341,58.7531,68300.0
2011-06-15 11:50:00,61.91,62.04,61.79,62.0,97800.0,58.7341,58.8574,58.6203,58.8195,97800.0
2011-06-15 12:00:00,62.01,62.05,61.91,61.97,81100.0,58.829,58.8669,58.7341,58.791,81100.0
2011-06-15 12:10:00,61.97,62.09,61.82,61.87,41300.0,58.791,58.9049,58.6487,58.6962,41300.0
2011-06-15 12:20:00,61.86,61.89,61.6,61.77,62600.0,58.6867,58.7151,58.44,58.6013,62600.0
2011-06-15 12:30:00,61.77,61.97,61.77,61.93,24800.0,58.6013,58.791,58.6013,58.7531,24800.0
2011-06-15 12:40:00,61.94,61.97,61.85,61.86,27500.0,58.7626,58.791,58.6772,58.6867,27500.0
2011-06-15 12:50:00,61.86,61.91,61.78,61.8,37800.0,58.6867,58.7341,58.6108,58.6297,37800.0
2011-06-15 13:00:00,61.81,61.82,61.65,61.66,50400.0,58.6392,58.6487,58.4874,58.4969,50400.0
2011-06-15 13:10:00,61.64,61.64,61.5,61.57,138200.0,58.478,58.478,58.3451,58.4115,138200.0
2011-06-15 13:20:00,61.56,61.62,61.5,61.62,38400.0,58.4021,58.459,58.3451,58.459,38400.0
2011-06-15 13:30:00,61.62,61.63,61.46,61.52,41900.0,58.459,58.4685,58.3072,58.3641,41900.0
2011-06-15 13:40:00,61.53,61.64,61.53,61.58,48700.0,58.3736,58.478,58.3736,58.421,48700.0
2011-06-15 13:50:00,61.58,61.63,61.52,61.6,48900.0,58.421,58.4685,58.3641,58.44,48900.0
2011-06-15 14:00:00,61.6,61.77,61.58,61.73,41200.0,58.44,58.6013,58.421,58.5633,41200.0
2011-06-15 14:10:00,61.73,61.82,61.72,61.75,59900.0,58.5633,58.6487,58.5538,58.5823,59900.0
2011-06-15 14:20:00,61.75,61.76,61.65,61.65,37000.0,58.5823,58.5918,58.4874,58.4874,37000.0
2011-06-15 14:30:00,61.65,61.89,61.63,61.87,52600.0,58.4874,58.7151,58.4685,58.6962,52600.0
2011-06-15 14:40:00,61.89,61.89,61.65,61.72,95000.0,58.7151,58.7151,58.4874,58.5538,95000.0
2011-06-15 14:50:00,61.72,61.76,61.63,61.65,48200.0,58.5538,58.5918,58.4685,58.4874,48200.0
2011-06-15 15:00:00,61.64,61.77,61.56,61.56,52800.0,58.478,58.6013,58.4021,58.4021,52800.0
2011-06-15 15:10:00,61.56,61.61,61.46,61.52,90700.0,58.4021,58.4495,58.3072,58.3641,90700.0
2011-06-15 15:20:00,61.51,61.56,61.45,61.5,211800.0,58.3546,58.4021,58.2977,58.3451,211800.0
2011-06-15 15:30:00,61.51,61.53,61.37,61.39,171900.0,58.3546,58.3736,58.2218,58.2408,171900.0
2011-06-15 15:40:00,61.39,61.43,61.35,61.38,229800.0,58.2408,58.2787,58.2028,58.2313,229800.0
2011-06-15 15:50:00,61.37,61.37,61.28,61.35,352700.0,58.2218,58.2218,58.1364,58.2028,352700.0
2011-06-16 09:30:00,61.24,61.53,61.24,61.49,63900.0,58.0985,58.3736,58.0985,58.3356,63900.0
2011-06-16 09:40:00,61.48,61.6,61.44,61.49,36300.0,58.3262,58.44,58.2882,58.3356,36300.0
2011-06-16 09:50:00,61.49,61.58,61.38,61.38,33500.0,58.3356,58.421,58.2313,58.2313,33500.0
2011-06-16 10:00:00,61.37,61.37,61.01,61.26,74300.0,58.2218,58.2218,57.8803,58.1174,74300.0
2011-06-16 10:10:00,61.26,61.45,61.24,61.4,39800.0,58.1174,58.2977,58.0985,58.2503,39800.0
2011-06-16 10:20:00,61.41,61.5,61.36,61.39,20600.0,58.2597,58.3451,58.2123,58.2408,20600.0
2011-06-16 10:30:00,61.4,61.56,61.4,61.56,22400.0,58.2503,58.4021,58.2503,58.4021,22400.0
2011-06-16 10:40:00,61.57,61.66,61.56,61.61,22700.0,58.4115,58.4969,58.4021,58.4495,22700.0
2011-06-16 10:50:00,61.63,61.68,61.56,61.58,13600.0,58.4685,58.5159,58.4021,58.421,13600.0
2011-06-16 11:00:00,61.57,61.58,61.34,61.36,27800.0,58.4115,58.421,58.1933,58.2123,27800.0
2011-06-16 11:10:00,61.36,61.66,61.3,61.66,39500.0,58.2123,58.4969,58.1554,58.4969,39500.0
2011-06-16 11:20:00,61.67,61.8,61.61,61.77,24600.0,58.5064,58.6297,58.4495,58.6013,24600.0
2011-06-16 11:30:00,61.78,61.9,61.78,61.8,30500.0,58.6108,58.7246,58.6108,58.6297,30500.0
2011-06-16 11:40:00,61.8,61.8,61.66,61.66,20600.0,58.6297,58.6297,58.4969,58.4969,20600.0
2011-06-16 11:50:00,61.66,61.68,61.6,61.63,12700.0,58.4969,58.5159,58.44,58.4685,12700.0
2011-06-16 12:00:00,61.63,61.74,61.63,61.63,17300.0,58.4685,58.5728,58.4685,58.4685,17300.0
2011-06-16 12:10:00,61.63,61.63,61.48,61.54,15500.0,58.4685,58.4685,58.3262,58.3831,15500.0
2011-06-16 12:20:00,61.53,61.61,61.48,61.56,25800.0,58.3736,58.4495,58.3262,58.4021,25800.0
2011-06-16 12:30:00,61.56,61.59,61.5,61.51,15300.0,58.4021,58.4305,58.3451,58.3546,15300.0
2011-06-16 12:40:00,61.5,61.54,61.42,61.46,37000.0,58.3451,58.3831,58.2692,58.3072,37000.0
2011-06-16 12:50:00,61.46,61.51,61.42,61.43,15900.0,58.3072,58.3546,58.2692,58.2787,15900.0
2011-06-16 13:00:00,61.41,61.42,61.26,61.29,41500.0,58.2597,58.2692,58.1174,58.1459,41500.0
2011-06-16 13:10:00,61.28,61.35,61.27,61.35,52500.0,58.1364,58.2028,58.1269,58.2028,52500.0
2011-06-16 13:20:00,61.35,61.36,61.27,61.28,23800.0,58.2028,58.2123,58.1269,58.1364,23800.0
2011-06-16 13:30:00,61.29,61.31,61.13,61.13,17800.0,58.1459,58.1649,57.9941,57.9941,17800.0
2011-06-16 13:40:00,61.12,61.19,60.99,61.09,40700.0,57.9846,58.051,57.8613,57.9562,40700.0
2011-06-16 13:50:00,61.1,61.11,60.93,60.95,36700.0,57.9657,57.9751,57.8044,57.8233,36700.0
2011-06-16 14:00:00,60.94,61.02,60.9,61.01,49700.0,57.8139,57.8898,57.7759,57.8803,49700.0
2011-06-16 14:10:00,61.0,61.0,60.76,60.82,108100.0,57.8708,57.8708,57.6431,57.7,108100.0
2011-06-16 14:20:00,60.82,60.83,60.74,60.8,117000.0,57.7,57.7095,57.6241,57.681,117000.0
2011-06-16 14:30:00,60.79,60.81,60.6,60.62,71400.0,57.6716,57.6905,57.4913,57.5103,71400.0
2011-06-16 14:40:00,60.62,60.66,60.5,60.5,87500.0,57.5103,57.5482,57.3964,57.3964,87500.0
2011-06-16 14:50:00,60.5,60.66,60.49,60.65,80900.0,57.3964,57.5482,57.3869,57.5387,80900.0
2011-06-16 15:00:00,60.65,60.66,60.6,60.65,91900.0,57.5387,57.5482,57.4913,57.5387,91900.0
2011-06-16 15:10:00,60.64,60.65,60.52,60.53,148700.0,57.5292,57.5387,57.4154,57.4249,148700.0
2011-06-16 15:20:00,60.53,60.56,60.51,60.55,145100.0,57.4249,57.4534,57.4059,57.4439,145100.0
2011-06-16 15:30:00,60.55,60.76,60.55,60.76,193200.0,57.4439,57.6431,57.4439,57.6431,193200.0
2011-06-16 15:40:00,60.76,60.87,60.71,60.85,276400.0,57.6431,57.7475,57.5957,57.7285,276400.0
2011-06-16 15:50:00,60.85,60.86,60.63,60.66,502900.0,57.7285,57.738,57.5198,57.5482,502900.0
2011-06-17 09:30:00,61.14,61.54,61.14,61.43,374200.0,58.0036,58.3831,58.0036,58.2787,374200.0
2011-06-17 09:40:00,61.44,61.79,61.41,61.78,73500.0,58.2882,58.6203,58.2597,58.6108,73500.0
2011-06-17 09:50:00,61.78,61.82,61.63,61.77,68000.0,58.6108,58.6487,58.4685,58.6013,68000.0
2011-06-17 10:00:00,61.72,62.04,61.72,62.0,73700.0,58.5538,58.8574,58.5538,58.8195,73700.0
2011-06-17 10:10:00,62.01,62.14,62.0,62.03,70000.0,58.829,58.9523,58.8195,58.8479,70000.0
2011-06-17 10:20:00,62.04,62.06,61.79,61.8,87100.0,58.8574,58.8764,58.6203,58.6297,87100.0
2011-06-17 10:30:00,61.79,61.92,61.71,61.92,41400.0,58.6203,58.7436,58.5444,58.7436,41400.0
2011-06-17 10:40:00,61.9,62.03,61.88,62.01,22500.0,58.7246,58.8479,58.7056,58.829,22500.0
2011-06-17 10:50:00,62.01,62.09,61.96,62.09,40000.0,58.829,58.9049,58.7815,58.9049,40000.0
2011-06-17 11:00:00,62.09,62.17,62.02,62.17,93800.0,58.9049,58.9808,58.8385,58.9808,93800.0
2011-06-17 11:10:00,62.19,62.4,62.14,62.36,51500.0,58.9997,59.199,58.9523,59.161,51500.0
2011-06-17 11:20:00,62.35,62.4,62.26,62.31,35400.0,59.1515,59.199,59.0661,59.1136,35400.0
2011-06-17 11:30:00,62.31,62.33,62.12,62.13,41000.0,59.1136,59.1326,58.9333,58.9428,41000.0
2011-06-17 11:40:00,62.13,62.23,62.12,62.18,52200.0,58.9428,59.0377,58.9333,58.9902,52200.0
2011-06-17 11:50:00,62.18,62.19,61.94,61.95,121900.0,58.9902,58.9997,58.7626,58.772,121900.0
2011-06-17 12:00:00,61.95,61.95,61.84,61.85,55500.0,58.772,58.772,58.6677,58.6772,55500.0
2011-06-17 12:10:00,61.85,61.86,61.78,61.83,90800.0,58.6772,58.6867,58.6108,58.6582,90800.0
2011-06-17 12:20:00,61.81,61.82,61.59,61.8,92200.0,58.6392,58.6487,58.4305,58.6297,92200.0
2011-06-17 12:30:00,61.8,61.92,61.75,61.91,56500.0,58.6297,58.7436,58.5823,58.7341,56500.0
2011-06-17 12:40:00,61.92,61.94,61.8,61.93,53400.0,58.7436,58.7626,58.6297,58.7531,53400.0
2011-06-17 12:50:00,61.93,61.95,61.81,61.91,44600.0,58.7531,58.772,58.6392,58.7341,44600.0
2011-06-17 13:00:00,61.9,61.9,61.78,61.88,47900.0,58.7246,58.7246,58.6108,58.7056,47900.0
2011-06-17 13:10:00,61.89,61.91,61.84,61.85,26300.0,58.7151,58.7341,58.6677,58.6772,26300.0
2011-06-17 13:20:00,61.85,61.94,61.83,61.94,26200.0,58.6772,58.7626,58.6582,58.7626,26200.0
2011-06-17 13:30:00,61.93,62.09,61.92,62.09,40100.0,58.7531,58.9049,58.7436,58.9049,40100.0
2011-06-17 13:40:00,62.09,62.1,61.98,62.04,45800.0,58.9049,58.9144,58.8005,58.8574,45800.0
2011-06-17 13:50:00,62.04,62.08,61.91,61.94,29200.0,58.8574,58.8954,58.7341,58.7626,29200.0
2011-06-17 14:00:00,61.94,61.99,61.92,61.95,35200.0,58.7626,58.81,58.7436,58.772,35200.0
2011-06-17 14:10:00,61.96,62.18,61.94,62.15,67400.0,58.7815,58.9902,58.7626,58.9618,67400.0
2011-06-17 14:20:00,62.14,62.34,62.14,62.33,69300.0,58.9523,59.142,58.9523,59.1326,69300.0
2011-06-17 14:30:00,62.34,62.41,62.23,62.26,65500.0,59.142,59.2085,59.0377,59.0661,65500.0
2011-06-17 14:40:00,62.25,62.33,62.25,62.31,61300.0,59.0567,59.1326,59.0567,59.1136,61300.0
2011-06-17 14:50:00,62.31,62.36,62.3,62.31,52300.0,59.1136,59.161,59.1041,59.1136,52300.0
2011-06-17 15:00:00,62.31,62.34,62.17,62.18,73200.0,59.1136,59.142,58.9808,58.9902,73200.0
2011-06-17 15:10:00,62.19,62.19,61.93,61.96,92200.0,58.9997,58.9997,58.7531,58.7815,92200.0
2011-06-17 15:20:00,61.97,62.1,61.97,62.1,128300.0,58.791,58.9144,58.791,58.9144,128300.0
2011-06-17 15:30:00,62.1,62.19,62.06,62.14,98100.0,58.9144,58.9997,58.8764,58.9523,98100.0
2011-06-17 15:40:00,62.14,62.34,62.13,62.32,156900.0,58.9523,59.142,58.9428,59.1231,156900.0
2011-06-17 15:50:00,62.32,62.34,62.17,62.2,245000.0,59.1231,59.142,58.9808,59.0092,245000.0
2011-06-20 09:30:00,61.93,62.0,61.65,61.9,50000.0,58.7531,58.8195,58.4874,58.7246,50000.0
2011-06-20 09:40:00,61.9,62.16,61.89,62.13,37900.0,58.7246,58.9713,58.7151,58.9428,37900.0
2011-06-20 09:50:00,62.13,62.16,62.05,62.09,32300.0,58.9428,58.9713,58.8669,58.9049,32300.0
2011-06-20 10:00:00,62.08,62.23,62.05,62.17,26200.0,58.8954,59.0377,58.8669,58.9808,26200.0
2011-06-20 10:10:00,62.15,62.24,62.07,62.21,30400.0,58.9618,59.0472,58.8859,59.0187,30400.0
2011-06-20 10:20:00,62.21,62.23,62.11,62.21,30600.0,59.0187,59.0377,58.9238,59.0187,30600.0
2011-06-20 10:30:00,62.21,62.34,62.2,62.34,38700.0,59.0187,59.142,59.0092,59.142,38700.0
2011-06-20 10:40:00,62.34,62.4,62.29,62.31,22400.0,59.142,59.199,59.0946,59.1136,22400.0
2011-06-20 10:50:00,62.33,62.4,62.27,62.28,58500.0,59.1326,59.199,59.0756,59.0851,58500.0
2011-06-20 11:00:00,62.28,62.34,62.23,62.23,26900.0,59.0851,59.142,59.0377,59.0377,26900.0
2011-06-20 11:10:00,62.22,62.37,62.21,62.34,61800.0,59.0282,59.1705,59.0187,59.142,61800.0
2011-06-20 11:20:00,62.33,62.4,62.27,62.4,37400.0,59.1326,59.199,59.0756,59.199,37400.0
2011-06-20 11:30:00,62.39,62.45,62.35,62.35,31200.0,59.1895,59.2464,59.1515,59.1515,31200.0
2011-06-20 11:40:00,62.36,62.46,62.35,62.46,17000.0,59.161,59.2559,59.1515,59.2559,17000.0
2011-06-20 11:50:00,62.47,62.47,62.33,62.33,38900.0,59.2654,59.2654,59.1326,59.1326,38900.0
2011-06-20 12:00:00,62.34,62.34,62.26,62.3,51100.0,59.142,59.142,59.0661,59.1041,51100.0
2011-06-20 12:10:00,62.3,62.34,62.29,62.34,19500.0,59.1041,59.142,59.0946,59.142,19500.0
2011-06-20 12:20:00,62.32,62.41,62.3,62.4,17300.0,59.1231,59.2085,59.1041,59.199,17300.0
2011-06-20 12:30:00,62.4,62.41,62.35,62.39,23700.0,59.199,59.2085,59.1515,59.1895,23700.0
2011-06-20 12:40:00,62.39,62.41,62.38,62.4,8800.0,59.1895,59.2085,59.18,59.199,8800.0
2011-06-20 12:50:00,62.41,62.41,62.34,62.4,16800.0,59.2085,59.2085,59.142,59.199,16800.0
2011-06-20 13:00:00,62.39,62.41,62.3,62.39,16800.0,59.1895,59.2085,59.1041,59.1895,16800.0
2011-06-20 13:10:00,62.4,62.41,62.36,62.37,57700.0,59.199,59.2085,59.161,59.1705,57700.0
2011-06-20 13:20:00,62.38,62.41,62.35,62.4,76200.0,59.18,59.2085,59.1515,59.199,76200.0
2011-06-20 13:30:00,62.4,62.53,62.39,62.48,30500.0,59.199,59.3223,59.1895,59.2749,30500.0
2011-06-20 13:40:00,62.47,62.55,62.47,62.5,29000.0,59.2654,59.3413,59.2654,59.2938,29000.0
2011-06-20 13:50:00,62.5,62.57,62.5,62.56,27500.0,59.2938,59.3602,59.2938,59.3508,27500.0
2011-06-20 14:00:00,62.57,62.7,62.56,62.69,56500.0,59.3602,59.4836,59.3508,59.4741,56500.0
2011-06-20 14:10:00,62.69,62.72,62.66,62.71,32100.0,59.4741,59.5025,59.4456,59.4931,32100.0
2011-06-20 14:20:00,62.72,62.73,62.67,62.73,34400.0,59.5025,59.512,59.4551,59.512,34400.0
2011-06-20 14:30:00,62.73,62.83,62.71,62.81,57500.0,59.512,59.6069,59.4931,59.5879,57500.0
2011-06-20 14:40:00,62.81,62.88,62.77,62.79,44200.0,59.5879,59.6543,59.55,59.569,44200.0
2011-06-20 14:50:00,62.8,62.81,62.76,62.81,41400.0,59.5784,59.5879,59.5405,59.5879,41400.0
2011-06-20 15:00:00,62.8,62.83,62.74,62.76,53800.0,59.5784,59.6069,59.5215,59.5405,53800.0
2011-06-20 15:10:00,62.76,62.77,62.63,62.63,80200.0,59.5405,59.55,59.4172,59.4172,80200.0
2011-06-20 15:20:00,62.62,62.68,62.59,62.64,48400.0,59.4077,59.4646,59.3792,59.4267,48400.0
2011-06-20 15:30:00,62.64,62.8,62.62,62.79,79800.0,59.4267,59.5784,59.4077,59.569,79800.0
2011-06-20 15:40:00,62.79,62.85,62.72,62.78,85300.0,59.569,59.6259,59.5025,59.5595,85300.0
2011-06-20 15:50:00,62.77,62.83,62.72,62.82,135900.0,59.55,59.6069,59.5025,59.5974,135900.0
2011-06-21 09:30:00,62.98,63.05,62.74,63.04,73200.0,59.7492,59.8156,59.5215,59.8061,73200.0
2011-06-21 09:40:00,63.04,63.1,62.96,63.02,51000.0,59.8061,59.8631,59.7302,59.7872,51000.0
2011-06-21 09:50:00,63.01,63.49,63.01,63.48,52100.0,59.7777,60.233,59.7777,60.2236,52100.0
2011-06-21 10:00:00,63.49,63.78,63.48,63.72,102900.0,60.233,60.5082,60.2236,60.4512,102900.0
2011-06-21 10:10:00,63.72,63.72,63.57,63.59,32100.0,60.4512,60.4512,60.3089,60.3279,32100.0
2011-06-21 10:20:00,63.59,63.69,63.52,63.69,15800.0,60.3279,60.4228,60.2615,60.4228,15800.0
2011-06-21 10:30:00,63.7,63.75,63.67,63.74,31900.0,60.4323,60.4797,60.4038,60.4702,31900.0
2011-06-21 10:40:00,63.75,63.91,63.72,63.9,42100.0,60.4797,60.6315,60.4512,60.622,42100.0
2011-06-21 10:50:00,63.9,64.0,63.9,63.92,51100.0,60.622,60.7169,60.622,60.641,51100.0
2011-06-21 11:00:00,63.92,63.92,63.69,63.78,93100.0,60.641,60.641,60.4228,60.5082,93100.0
2011-06-21 11:10:00,63.79,63.92,63.78,63.86,17100.0,60.5177,60.641,60.5082,60.5841,17100.0
2011-06-21 11:20:00,63.87,63.91,63.86,63.89,25300.0,60.5936,60.6315,60.5841,60.6125,25300.0
2011-06-21 11:30:00,63.89,64.01,63.88,64.01,39600.0,60.6125,60.7264,60.603,60.7264,39600.0
2011-06-21 11:40:00,64.01,64.18,64.0,64.17,45900.0,60.7264,60.8877,60.7169,60.8782,45900.0
2011-06-21 11:50:00,64.15,64.19,64.06,64.06,42600.0,60.8592,60.8971,60.7738,60.7738,42600.0
2011-06-21 12:00:00,64.07,64.09,64.02,64.05,28000.0,60.7833,60.8023,60.7359,60.7643,28000.0
2011-06-21 12:10:00,64.05,64.05,63.86,63.87,28400.0,60.7643,60.7643,60.5841,60.5936,28400.0
2011-06-21 12:20:00,63.86,63.89,63.68,63.71,23200.0,60.5841,60.6125,60.4133,60.4418,23200.0
2011-06-21 12:30:00,63.71,63.72,63.65,63.67,67400.0,60.4418,60.4512,60.3848,60.4038,67400.0
2011-06-21 12:40:00,63.68,63.69,63.66,63.68,18500.0,60.4133,60.4228,60.3943,60.4133,18500.0
2011-06-21 12:50:00,63.68,63.7,63.66,63.67,13900.0,60.4133,60.4323,60.3943,60.4038,13900.0
2011-06-21 13:00:00,63.67,63.68,63.64,63.68,37600.0,60.4038,60.4133,60.3754,60.4133,37600.0
2011-06-21 13:10:00,63.68,63.69,63.64,63.66,74200.0,60.4133,60.4228,60.3754,60.3943,74200.0
2011-06-21 13:20:00,63.66,63.79,63.66,63.75,27000.0,60.3943,60.5177,60.3943,60.4797,27000.0
2011-06-21 13:30:00,63.76,63.84,63.74,63.8,29900.0,60.4892,60.5651,60.4702,60.5271,29900.0
2011-06-21 13:40:00,63.81,63.85,63.79,63.85,13200.0,60.5366,60.5746,60.5177,60.5746,13200.0
2011-06-21 13:50:00,63.85,63.99,63.85,63.93,42700.0,60.5746,60.7074,60.5746,60.6505,42700.0
2011-06-21 14:00:00,63.93,63.98,63.92,63.93,17800.0,60.6505,60.6979,60.641,60.6505,17800.0
2011-06-21 14:10:00,63.95,64.02,63.94,63.97,22500.0,60.6695,60.7359,60.66,60.6884,22500.0
2011-06-21 14:20:00,63.98,63.98,63.94,63.97,13800.0,60.6979,60.6979,60.66,60.6884,13800.0
2011-06-21 14:30:00,63.97,64.06,63.96,64.06,26400.0,60.6884,60.7738,60.6789,60.7738,26400.0
2011-06-21 14:40:00,64.05,64.06,63.97,63.97,23800.0,60.7643,60.7738,60.6884,60.6884,23800.0
2011-06-21 14:50:00,63.97,64.01,63.88,64.01,18900.0,60.6884,60.7264,60.603,60.7264,18900.0
2011-06-21 15:00:00,64.0,64.01,63.91,63.99,25900.0,60.7169,60.7264,60.6315,60.7074,25900.0
2011-06-21 15:10:00,63.97,64.0,63.96,64.0,33600.0,60.6884,60.7169,60.6789,60.7169,33600.0
2011-06-21 15:20:00,63.99,64.0,63.85,63.87,43900.0,60.7074,60.7169,60.5746,60.5936,43900.0
2011-06-21 15:30:00,63.87,63.95,63.82,63.92,80400.0,60.5936,60.6695,60.5461,60.641,80400.0
2011-06-21 15:40:00,63.91,64.03,63.88,64.03,87400.0,60.6315,60.7453,60.603,60.7453,87400.0
2011-06-21 15:50:00,64.02,64.05,63.93,63.98,129200.0,60.7359,60.7643,60.6505,60.6979,129200.0
2011-06-22 09:30:00,63.48,64.4,63.48,64.27,122000.0,60.2236,61.0964,60.2236,60.973,122000.0
2011-06-22 09:40:00,64.26,64.32,64.14,64.22,81000.0,60.9635,61.0205,60.8497,60.9256,81000.0
2011-06-22 09:50:00,64.19,64.22,64.05,64.13,68900.0,60.8971,60.9256,60.7643,60.8402,68900.0
2011-06-22 10:00:00,64.14,64.14,63.9,64.0,40900.0,60.8497,60.8497,60.622,60.7169,40900.0
2011-06-22 10:10:00,64.0,64.07,63.9,63.92,37200.0,60.7169,60.7833,60.622,60.641,37200.0
2011-06-22 10:20:00,63.92,63.96,63.88,63.9,29400.0,60.641,60.6789,60.603,60.622,29400.0
2011-06-22 10:30:00,63.91,63.98,63.88,63.91,27500.0,60.6315,60.6979,60.603,60.6315,27500.0
2011-06-22 10:40:00,63.93,63.95,63.82,63.82,40300.0,60.6505,60.6695,60.5461,60.5461,40300.0
2011-06-22 10:50:00,63.84,64.06,63.81,64.0,57100.0,60.5651,60.7738,60.5366,60.7169,57100.0
2011-06-22 11:00:00,64.01,64.03,63.94,64.01,19400.0,60.7264,60.7453,60.66,60.7264,19400.0
2011-06-22 11:10:00,64.01,64.12,63.95,64.1,38200.0,60.7264,60.8307,60.6695,60.8118,38200.0
2011-06-22 11:20:00,64.11,64.14,64.07,64.1,34700.0,60.8212,60.8497,60.7833,60.8118,34700.0
2011-06-22 11:30:00,64.1,64.2,64.09,64.19,37800.0,60.8118,60.9066,60.8023,60.8971,37800.0
2011-06-22 11:40:00,64.2,64.2,64.06,64.09,27600.0,60.9066,60.9066,60.7738,60.8023,27600.0
2011-06-22 11:50:00,64.11,64.13,64.09,64.09,14100.0,60.8212,60.8402,60.8023,60.8023,14100.0
2011-06-22 12:00:00,64.09,64.1,64.04,64.1,20600.0,60.8023,60.8118,60.7548,60.8118,20600.0
2011-06-22 12:10:00,64.1,64.2,64.09,64.13,37700.0,60.8118,60.9066,60.8023,60.8402,37700.0
2011-06-22 12:20:00,64.11,64.15,64.04,64.14,19800.0,60.8212,60.8592,60.7548,60.8497,19800.0
2011-06-22 12:30:00,64.15,64.15,63.95,64.02,24200.0,60.8592,60.8592,60.6695,60.7359,24200.0
2011-06-22 12:40:00,64.0,64.14,63.94,64.1,12800.0,60.7169,60.8497,60.66,60.8118,12800.0
2011-06-22 12:50:00,64.11,64.16,64.04,64.09,20000.0,60.8212,60.8687,60.7548,60.8023,20000.0
2011-06-22 13:00:00,64.1,64.11,64.01,64.03,20200.0,60.8118,60.8212,60.7264,60.7453,20200.0
2011-06-22 13:10:00,64.03,64.03,63.98,63.99,21000.0,60.7453,60.7453,60.6979,60.7074,21000.0
2011-06-22 13:20:00,63.99,64.09,63.99,64.07,13100.0,60.7074,60.8023,60.7074,60.7833,13100.0
2011-06-22 13:30:00,64.08,64.11,64.05,64.07,17700.0,60.7928,60.8212,60.7643,60.7833,17700.0
2011-06-22 13:40:00,64.08,64.1,64.05,64.08,11400.0,60.7928,60.8118,60.7643,60.7928,11400.0
2011-06-22 13:50:00,64.08,64.17,64.08,64.15,16700.0,60.7928,60.8782,60.7928,60.8592,16700.0
2011-06-22 14:00:00,64.14,64.16,63.96,64.11,36900.0,60.8497,60.8687,60.6789,60.8212,36900.0
2011-06-22 14:10:00,64.1,64.11,64.04,64.05,21200.0,60.8118,60.8212,60.7548,60.7643,21200.0
2011-06-22 14:20:00,64.05,64.15,64.03,64.03,27800.0,60.7643,60.8592,60.7453,60.7453,27800.0
2011-06-22 14:30:00,64.04,64.09,64.0,64.04,22400.0,60.7548,60.8023,60.7169,60.7548,22400.0
2011-06-22 14:40:00,64.04,64.13,64.02,64.13,32100.0,60.7548,60.8402,60.7359,60.8402,32100.0
2011-06-22 14:50:00,64.13,64.17,64.01,64.03,47800.0,60.8402,60.8782,60.7264,60.7453,47800.0
2011-06-22 15:00:00,64.03,64.05,63.96,64.05,77100.0,60.7453,60.7643,60.6789,60.7643,77100.0
2011-06-22 15:10:00,64.04,64.07,63.92,64.0,64700.0,60.7548,60.7833,60.641,60.7169,64700.0
2011-06-22 15:20:00,64.01,64.06,63.96,63.98,61400.0,60.7264,60.7738,60.6789,60.6979,61400.0
2011-06-22 15:30:00,63.98,63.98,63.89,63.9,70600.0,60.6979,60.6979,60.6125,60.622,70600.0
2011-06-22 15:40:00,63.9,63.94,63.77,63.8,127900.0,60.622,60.66,60.4987,60.5271,127900.0
2011-06-22 15:50:00,63.8,63.82,63.67,63.74,164200.0,60.5271,60.5461,60.4038,60.4702,164200.0
2011-06-23 09:30:00,62.88,62.91,62.47,62.51,105100.0,59.6543,59.6828,59.2654,59.3033,105100.0
2011-06-23 09:40:00,62.51,62.62,62.48,62.5,137900.0,59.3033,59.4077,59.2749,59.2938,137900.0
2011-06-23 09:50:00,62.52,62.53,62.22,62.37,88500.0,59.3128,59.3223,59.0282,59.1705,88500.0
2011-06-23 10:00:00,62.36,62.71,62.36,62.71,125300.0,59.161,59.4931,59.161,59.4931,125300.0
2011-06-23 10:10:00,62.71,62.75,62.66,62.71,96200.0,59.4931,59.531,59.4456,59.4931,96200.0
2011-06-23 10:20:00,62.72,62.79,62.61,62.78,64900.0,59.5025,59.569,59.3982,59.5595,64900.0
2011-06-23 10:30:00,62.77,62.79,62.59,62.69,105100.0,59.55,59.569,59.3792,59.4741,105100.0
2011-06-23 10:40:00,62.69,62.74,62.6,62.62,46000.0,59.4741,59.5215,59.3887,59.4077,46000.0
2011-06-23 10:50:00,62.62,62.8,62.58,62.8,81100.0,59.4077,59.5784,59.3697,59.5784,81100.0
2011-06-23 11:00:00,62.79,62.82,62.68,62.74,30600.0,59.569,59.5974,59.4646,59.5215,30600.0
2011-06-23 11:10:00,62.75,62.75,62.58,62.59,37800.0,59.531,59.531,59.3697,59.3792,37800.0
2011-06-23 11:20:00,62.6,62.75,62.58,62.72,41700.0,59.3887,59.531,59.3697,59.5025,41700.0
2011-06-23 11:30:00,62.71,62.83,62.67,62.75,66300.0,59.4931,59.6069,59.4551,59.531,66300.0
2011-06-23 11:40:00,62.76,62.9,62.74,62.86,61800.0,59.5405,59.6733,59.5215,59.6354,61800.0
2011-06-23 11:50:00,62.86,62.95,62.77,62.91,34500.0,59.6354,59.7207,59.55,59.6828,34500.0
2011-06-23 12:00:00,62.91,63.07,62.89,62.98,42900.0,59.6828,59.8346,59.6638,59.7492,42900.0
2011-06-23 12:10:00,62.99,63.0,62.79,62.81,10700.0,59.7587,59.7682,59.569,59.5879,10700.0
2011-06-23 12:20:00,62.8,62.83,62.67,62.68,16900.0,59.5784,59.6069,59.4551,59.4646,16900.0
2011-06-23 12:30:00,62.68,62.71,62.65,62.71,20300.0,59.4646,59.4931,59.4361,59.4931,20300.0
2011-06-23 12:40:00,62.71,62.92,62.71,62.9,48800.0,59.4931,59.6923,59.4931,59.6733,48800.0
2011-06-23 12:50:00,62.92,63.06,62.8,63.05,65200.0,59.6923,59.8251,59.5784,59.8156,65200.0
2011-06-23 13:00:00,63.06,63.28,63.03,63.16,43000.0,59.8251,60.0338,59.7966,59.92,43000.0
2011-06-23 13:10:00,63.18,63.22,63.06,63.08,16200.0,59.939,59.9769,59.8251,59.8441,16200.0
2011-06-23 13:20:00,63.08,63.18,63.06,63.11,50800.0,59.8441,59.939,59.8251,59.8725,50800.0
2011-06-23 13:30:00,63.11,63.18,63.09,63.1,30500.0,59.8725,59.939,59.8536,59.8631,30500.0
2011-06-23 13:40:00,63.1,63.11,62.99,63.02,19700.0,59.8631,59.8725,59.7587,59.7872,19700.0
2011-06-23 13:50:00,63.01,63.09,62.95,63.07,27200.0,59.7777,59.8536,59.7207,59.8346,27200.0
2011-06-23 14:00:00,63.05,63.07,62.9,63.0,29500.0,59.8156,59.8346,59.6733,59.7682,29500.0
2011-06-23 14:10:00,63.0,63.02,62.86,62.89,22400.0,59.7682,59.7872,59.6354,59.6638,22400.0
2011-06-23 14:20:00,62.88,62.95,62.84,62.93,19700.0,59.6543,59.7207,59.6164,59.7018,19700.0
2011-06-23 14:30:00,62.93,62.95,62.74,62.74,29200.0,59.7018,59.7207,59.5215,59.5215,29200.0
2011-06-23 14:40:00,62.74,62.79,62.63,62.67,27000.0,59.5215,59.569,59.4172,59.4551,27000.0
2011-06-23 14:50:00,62.66,63.32,62.63,63.3,51900.0,59.4456,60.0718,59.4172,60.0528,51900.0
2011-06-23 15:00:00,63.32,63.37,62.97,63.32,77400.0,60.0718,60.1192,59.7397,60.0718,77400.0
2011-06-23 15:10:00,63.3,63.52,63.19,63.44,66000.0,60.0528,60.2615,59.9484,60.1856,66000.0
2011-06-23 15:20:00,63.45,63.51,63.26,63.26,57800.0,60.1951,60.252,60.0148,60.0148,57800.0
2011-06-23 15:30:00,63.25,63.27,63.06,63.11,57900.0,60.0054,60.0243,59.8251,59.8725,57900.0
2011-06-23 15:40:00,63.11,63.4,63.09,63.39,98800.0,59.8725,60.1477,59.8536,60.1382,98800.0
2011-06-23 15:50:00,63.39,63.56,63.37,63.54,175200.0,60.1382,60.2995,60.1192,60.2805,175200.0
2011-06-24 09:30:00,63.44,63.44,63.0,63.05,100800.0,60.1856,60.1856,59.7682,59.8156,100800.0
2011-06-24 09:40:00,63.11,63.23,63.0,63.03,74700.0,59.8725,59.9864,59.7682,59.7966,74700.0
2011-06-24 09:50:00,63.0,63.15,62.89,63.11,70700.0,59.7682,59.9105,59.6638,59.8725,70700.0
2011-06-24 10:00:00,63.1,63.11,62.85,62.87,34600.0,59.8631,59.8725,59.6259,59.6449,34600.0
2011-06-24 10:10:00,62.89,62.89,62.58,62.65,81400.0,59.6638,59.6638,59.3697,59.4361,81400.0
2011-06-24 10:20:00,62.65,62.73,62.57,62.62,41800.0,59.4361,59.512,59.3602,59.4077,41800.0
2011-06-24 10:30:00,62.62,62.74,62.53,62.65,26700.0,59.4077,59.5215,59.3223,59.4361,26700.0
2011-06-24 10:40:00,62.65,62.71,62.39,62.45,51500.0,59.4361,59.4931,59.1895,59.2464,51500.0
2011-06-24 10:50:00,62.42,62.49,62.31,62.47,28000.0,59.2179,59.2843,59.1136,59.2654,28000.0
2011-06-24 11:00:00,62.49,62.53,62.4,62.48,21600.0,59.2843,59.3223,59.199,59.2749,21600.0
2011-06-24 11:10:00,62.47,62.63,62.32,62.61,27900.0,59.2654,59.4172,59.1231,59.3982,27900.0
2011-06-24 11:20:00,62.61,62.64,62.51,62.63,19700.0,59.3982,59.4267,59.3033,59.4172,19700.0
2011-06-24 11:30:00,62.64,62.67,62.57,62.61,14900.0,59.4267,59.4551,59.3602,59.3982,14900.0
2011-06-24 11:40:00,62.62,62.78,62.59,62.78,64200.0,59.4077,59.5595,59.3792,59.5595,64200.0
2011-06-24 11:50:00,62.77,62.8,62.72,62.8,30800.0,59.55,59.5784,59.5025,59.5784,30800.0
2011-06-24 12:00:00,62.79,62.88,62.68,62.68,35600.0,59.569,59.6543,59.4646,59.4646,35600.0
2011-06-24 12:10:00,62.68,62.76,62.66,62.7,34100.0,59.4646,59.5405,59.4456,59.4836,34100.0
2011-06-24 12:20:00,62.69,62.71,62.61,62.67,11300.0,59.4741,59.4931,59.3982,59.4551,11300.0
2011-06-24 12:30:00,62.68,62.79,62.67,62.74,39500.0,59.4646,59.569,59.4551,59.5215,39500.0
2011-06-24 12:40:00,62.74,62.78,62.68,62.68,20900.0,59.5215,59.5595,59.4646,59.4646,20900.0
2011-06-24 12:50:00,62.66,62.75,62.63,62.71,32000.0,59.4456,59.531,59.4172,59.4931,32000.0
2011-06-24 13:00:00,62.71,62.73,62.56,62.62,17500.0,59.4931,59.512,59.3508,59.4077,17500.0
2011-06-24 13:10:00,62.61,62.65,62.54,62.55,24800.0,59.3982,59.4361,59.3318,59.3413,24800.0
2011-06-24 13:20:00,62.55,62.56,62.47,62.49,30600.0,59.3413,59.3508,59.2654,59.2843,30600.0
2011-06-24 13:30:00,62.49,62.57,62.42,62.52,29500.0,59.2843,59.3602,59.2179,59.3128,29500.0
2011-06-24 13:40:00,62.53,62.61,62.51,62.52,27000.0,59.3223,59.3982,59.3033,59.3128,27000.0
2011-06-24 13:50:00,62.54,62.56,62.45,62.48,22300.0,59.3318,59.3508,59.2464,59.2749,22300.0
2011-06-24 14:00:00,62.5,62.53,62.34,62.36,28900.0,59.2938,59.3223,59.142,59.161,28900.0
2011-06-24 14:10:00,62.37,62.42,62.32,62.42,23100.0,59.1705,59.2179,59.1231,59.2179,23100.0
2011-06-24 14:20:00,62.41,62.45,62.36,62.44,27500.0,59.2085,59.2464,59.161,59.2369,27500.0
2011-06-24 14:30:00,62.44,62.44,62.24,62.33,52200.0,59.2369,59.2369,59.0472,59.1326,52200.0
2011-06-24 14:40:00,62.33,62.51,62.31,62.47,20400.0,59.1326,59.3033,59.1136,59.2654,20400.0
2011-06-24 14:50:00,62.45,62.55,62.41,62.45,24400.0,59.2464,59.3413,59.2085,59.2464,24400.0
2011-06-24 15:00:00,62.44,62.46,62.33,62.36,35800.0,59.2369,59.2559,59.1326,59.161,35800.0
2011-06-24 15:10:00,62.37,62.51,62.36,62.42,33900.0,59.1705,59.3033,59.161,59.2179,33900.0
2011-06-24 15:20:00,62.42,62.44,62.32,62.4,33400.0,59.2179,59.2369,59.1231,59.199,33400.0
2011-06-24 15:30:00,62.39,62.53,62.39,62.48,52900.0,59.1895,59.3223,59.1895,59.2749,52900.0
2011-06-24 15:40:00,62.48,62.53,62.22,62.3,120500.0,59.2749,59.3223,59.0282,59.1041,120500.0
2011-06-24 15:50:00,62.3,62.49,62.22,62.44,258300.0,59.1041,59.2843,59.0282,59.2369,258300.0
2011-06-27 09:30:00,62.4,62.56,62.13,62.15,51200.0,59.199,59.3508,58.9428,58.9618,51200.0
2011-06-27 09:40:00,62.14,62.37,62.08,62.29,43800.0,58.9523,59.1705,58.8954,59.0946,43800.0
2011-06-27 09:50:00,62.29,62.52,62.29,62.4,34600.0,59.0946,59.3128,59.0946,59.199,34600.0
2011-06-27 10:00:00,62.4,62.6,62.36,62.52,32900.0,59.199,59.3887,59.161,59.3128,32900.0
2011-06-27 10:10:00,62.52,62.71,62.52,62.68,44000.0,59.3128,59.4931,59.3128,59.4646,44000.0
2011-06-27 10:20:00,62.7,62.83,62.65,62.81,22200.0,59.4836,59.6069,59.4361,59.5879,22200.0
2011-06-27 10:30:00,62.82,62.97,62.82,62.88,65900.0,59.5974,59.7397,59.5974,59.6543,65900.0
2011-06-27 10:40:00,62.89,63.0,62.86,62.96,34600.0,59.6638,59.7682,59.6354,59.7302,34600.0
2011-06-27 10:50:00,62.96,62.99,62.88,62.91,21400.0,59.7302,59.7587,59.6543,59.6828,21400.0
2011-06-27 11:00:00,62.91,62.96,62.87,62.89,22400.0,59.6828,59.7302,59.6449,59.6638,22400.0
2011-06-27 11:10:00,62.88,62.9,62.81,62.81,31300.0,59.6543,59.6733,59.5879,59.5879,31300.0
2011-06-27 11:20:00,62.81,62.81,62.71,62.74,25100.0,59.5879,59.5879,59.4931,59.5215,25100.0
2011-06-27 11:30:00,62.74,62.9,62.71,62.83,38400.0,59.5215,59.6733,59.4931,59.6069,38400.0
2011-06-27 11:40:00,62.82,62.91,62.79,62.9,41900.0,59.5974,59.6828,59.569,59.6733,41900.0
2011-06-27 11:50:00,62.89,62.96,62.83,62.85,30100.0,59.6638,59.7302,59.6069,59.6259,30100.0
2011-06-27 12:00:00,62.86,62.88,62.78,62.85,21900.0,59.6354,59.6543,59.5595,59.6259,21900.0
2011-06-27 12:10:00,62.85,62.86,62.79,62.84,19700.0,59.6259,59.6354,59.569,59.6164,19700.0
2011-06-27 12:20:00,62.85,62.88,62.83,62.86,21400.0,59.6259,59.6543,59.6069,59.6354,21400.0
2011-06-27 12:30:00,62.85,62.86,62.81,62.84,30100.0,59.6259,59.6354,59.5879,59.6164,30100.0
2011-06-27 12:40:00,62.84,62.94,62.82,62.89,15500.0,59.6164,59.7113,59.5974,59.6638,15500.0
2011-06-27 12:50:00,62.89,62.91,62.86,62.9,10500.0,59.6638,59.6828,59.6354,59.6733,10500.0
2011-06-27 13:00:00,62.9,62.91,62.87,62.9,33300.0,59.6733,59.6828,59.6449,59.6733,33300.0
2011-06-27 13:10:00,62.9,62.94,62.89,62.94,21000.0,59.6733,59.7113,59.6638,59.7113,21000.0
2011-06-27 13:20:00,62.91,62.92,62.82,62.84,25600.0,59.6828,59.6923,59.5974,59.6164,25600.0
2011-06-27 13:30:00,62.85,62.89,62.8,62.83,18100.0,59.6259,59.6638,59.5784,59.6069,18100.0
2011-06-27 13:40:00,62.82,62.89,62.78,62.88,69600.0,59.5974,59.6638,59.5595,59.6543,69600.0
2011-06-27 13:50:00,62.88,63.02,62.87,62.99,21200.0,59.6543,59.7872,59.6449,59.7587,21200.0
2011-06-27 14:00:00,63.01,63.18,63.0,63.16,38600.0,59.7777,59.939,59.7682,59.92,38600.0
2011-06-27 14:10:00,63.16,63.25,63.12,63.24,18300.0,59.92,60.0054,59.882,59.9959,18300.0
2011-06-27 14:20:00,63.25,63.32,63.23,63.28,19100.0,60.0054,60.0718,59.9864,60.0338,19100.0
2011-06-27 14:30:00,63.28,63.35,63.27,63.32,30200.0,60.0338,60.1002,60.0243,60.0718,30200.0
2011-06-27 14:40:00,63.33,63.39,63.32,63.34,34900.0,60.0813,60.1382,60.0718,60.0907,34900.0
2011-06-27 14:50:00,63.33,63.37,63.28,63.29,46100.0,60.0813,60.1192,60.0338,60.0433,46100.0
2011-06-27 15:00:00,63.29,63.34,63.27,63.28,44900.0,60.0433,60.0907,60.0243,60.0338,44900.0
2011-06-27 15:10:00,63.28,63.35,63.27,63.34,56300.0,60.0338,60.1002,60.0243,60.0907,56300.0
2011-06-27 15:20:00,63.34,63.49,63.34,63.37,57700.0,60.0907,60.233,60.0907,60.1192,57700.0
2011-06-27 15:30:00,63.37,63.39,63.33,63.36,61100.0,60.1192,60.1382,60.0813,60.1097,61100.0
2011-06-27 15:40:00,63.37,63.38,63.22,63.26,143800.0,60.1192,60.1287,59.9769,60.0148,143800.0
2011-06-27 15:50:00,63.26,63.4,63.25,63.31,236900.0,60.0148,60.1477,60.0054,60.0623,236900.0
2011-06-28 09:30:00,63.47,63.51,63.13,63.31,91500.0,60.2141,60.252,59.8915,60.0623,91500.0
2011-06-28 09:40:00,63.29,63.62,63.27,63.5,69200.0,60.0433,60.3564,60.0243,60.2425,69200.0
2011-06-28 09:50:00,63.49,63.58,63.47,63.49,23700.0,60.233,60.3184,60.2141,60.233,23700.0
2011-06-28 10:00:00,63.49,63.55,63.42,63.5,28500.0,60.233,60.29,60.1666,60.2425,28500.0
2011-06-28 10:10:00,63.49,63.57,63.46,63.46,83800.0,60.233,60.3089,60.2046,60.2046,83800.0
2011-06-28 10:20:00,63.46,63.72,63.44,63.69,69900.0,60.2046,60.4512,60.1856,60.4228,69900.0
2011-06-28 10:30:00,63.7,63.87,63.7,63.72,66000.0,60.4323,60.5936,60.4323,60.4512,66000.0
2011-06-28 10:40:00,63.73,63.8,63.68,63.8,19300.0,60.4607,60.5271,60.4133,60.5271,19300.0
2011-06-28 10:50:00,63.8,63.87,63.8,63.86,36700.0,60.5271,60.5936,60.5271,60.5841,36700.0
2011-06-28 11:00:00,63.86,63.95,63.84,63.95,18900.0,60.5841,60.6695,60.5651,60.6695,18900.0
2011-06-28 11:10:00,63.96,63.98,63.86,63.86,25600.0,60.6789,60.6979,60.5841,60.5841,25600.0
2011-06-28 11:20:00,63.85,63.95,63.84,63.91,15600.0,60.5746,60.6695,60.5651,60.6315,15600.0
2011-06-28 11:30:00,63.91,64.07,63.9,64.06,100300.0,60.6315,60.7833,60.622,60.7738,100300.0
2011-06-28 11:40:00,64.06,64.16,64.03,64.13,57300.0,60.7738,60.8687,60.7453,60.8402,57300.0
2011-06-28 11:50:00,64.15,64.22,64.13,64.21,62800.0,60.8592,60.9256,60.8402,60.9161,62800.0
2011-06-28 12:00:00,64.21,64.41,64.2,64.31,63200.0,60.9161,61.1059,60.9066,61.011,63200.0
2011-06-28 12:10:00,64.29,64.41,64.29,64.4,21100.0,60.992,61.1059,60.992,61.0964,21100.0
2011-06-28 12:20:00,64.4,64.45,64.36,64.37,42200.0,61.0964,61.1438,61.0584,61.0679,42200.0
2011-06-28 12:30:00,64.37,64.41,64.26,64.32,128600.0,61.0679,61.1059,60.9635,61.0205,128600.0
2011-06-28 12:40:00,64.31,64.32,64.25,64.27,75400.0,61.011,61.0205,60.9541,60.973,75400.0
2011-06-28 12:50:00,64.27,64.27,64.16,64.24,42500.0,60.973,60.973,60.8687,60.9446,42500.0
2011-06-28 13:00:00,64.24,64.37,64.22,64.36,8600.0,60.9446,61.0679,60.9256,61.0584,8600.0
2011-06-28 13:10:00,64.37,64.37,64.25,64.28,73100.0,61.0679,61.0679,60.9541,60.9825,73100.0
2011-06-28 13:20:00,64.28,64.29,64.24,64.24,9800.0,60.9825,60.992,60.9446,60.9446,9800.0
2011-06-28 13:30:00,64.25,64.31,64.2,64.31,159200.0,60.9541,61.011,60.9066,61.011,159200.0
2011-06-28 13:40:00,64.3,64.36,64.24,64.34,16100.0,61.0015,61.0584,60.9446,61.0394,16100.0
2011-06-28 13:50:00,64.32,64.34,64.27,64.34,35200.0,61.0205,61.0394,60.973,61.0394,35200.0
2011-06-28 14:00:00,64.33,64.45,64.33,64.34,95100.0,61.03,61.1438,61.03,61.0394,95100.0
2011-06-28 14:10:00,64.36,64.37,64.3,64.36,38600.0,61.0584,61.0679,61.0015,61.0584,38600.0
2011-06-28 14:20:00,64.37,64.47,64.33,64.46,30600.0,61.0679,61.1628,61.03,61.1533,30600.0
2011-06-28 14:30:00,64.46,64.59,64.39,64.57,95500.0,61.1533,61.2766,61.0869,61.2576,95500.0
2011-06-28 14:40:00,64.56,64.57,64.35,64.35,116800.0,61.2482,61.2576,61.0489,61.0489,116800.0
2011-06-28 14:50:00,64.36,64.42,64.3,64.35,97700.0,61.0584,61.1153,61.0015,61.0489,97700.0
2011-06-28 15:00:00,64.36,64.42,64.31,64.31,42500.0,61.0584,61.1153,61.011,61.011,42500.0
2011-06-28 15:10:00,64.31,64.36,64.21,64.23,122400.0,61.011,61.0584,60.9161,60.9351,122400.0
2011-06-28 15:20:00,64.23,64.26,64.2,64.24,78000.0,60.9351,60.9635,60.9066,60.9446,78000.0
2011-06-28 15:30:00,64.25,64.29,64.21,64.28,40100.0,60.9541,60.992,60.9161,60.9825,40100.0
2011-06-28 15:40:00,64.28,64.41,64.28,64.34,172800.0,60.9825,61.1059,60.9825,61.0394,172800.0
2011-06-28 15:50:00,64.35,64.36,64.26,64.31,229100.0,61.0489,61.0584,60.9635,61.011,229100.0
2011-06-29 09:30:00,64.57,64.67,64.12,64.16,66300.0,61.2576,61.3525,60.8307,60.8687,66300.0
2011-06-29 09:40:00,64.13,64.27,64.08,64.22,50800.0,60.8402,60.973,60.7928,60.9256,50800.0
2011-06-29 09:50:00,64.19,64.26,64.04,64.2,31900.0,60.8971,60.9635,60.7548,60.9066,31900.0
2011-06-29 10:00:00,64.21,64.24,63.98,63.98,39000.0,60.9161,60.9446,60.6979,60.6979,39000.0
2011-06-29 10:10:00,63.96,64.02,63.93,63.96,24600.0,60.6789,60.7359,60.6505,60.6789,24600.0
2011-06-29 10:20:00,63.97,64.01,63.93,64.0,38200.0,60.6884,60.7264,60.6505,60.7169,38200.0
2011-06-29 10:30:00,63.98,64.0,63.78,63.8,51200.0,60.6979,60.7169,60.5082,60.5271,51200.0
2011-06-29 10:40:00,63.79,63.87,63.76,63.82,43500.0,60.5177,60.5936,60.4892,60.5461,43500.0
2011-06-29 10:50:00,63.81,63.97,63.79,63.95,30500.0,60.5366,60.6884,60.5177,60.6695,30500.0
2011-06-29 11:00:00,63.95,64.01,63.94,64.0,92300.0,60.6695,60.7264,60.66,60.7169,92300.0
2011-06-29 11:10:00,64.0,64.2,63.99,64.2,63100.0,60.7169,60.9066,60.7074,60.9066,63100.0
2011-06-29 11:20:00,64.2,64.26,64.13,64.16,47500.0,60.9066,60.9635,60.8402,60.8687,47500.0
2011-06-29 11:30:00,64.17,64.23,64.13,64.15,32000.0,60.8782,60.9351,60.8402,60.8592,32000.0
2011-06-29 11:40:00,64.16,64.18,64.14,64.15,23800.0,60.8687,60.8877,60.8497,60.8592,23800.0
2011-06-29 11:50:00,64.15,64.19,64.12,64.16,22000.0,60.8592,60.8971,60.8307,60.8687,22000.0
2011-06-29 12:00:00,64.15,64.19,64.09,64.1,92900.0,60.8592,60.8971,60.8023,60.8118,92900.0
2011-06-29 12:10:00,64.1,64.11,63.97,64.01,20300.0,60.8118,60.8212,60.6884,60.7264,20300.0
2011-06-29 12:20:00,64.0,64.03,63.95,63.98,24000.0,60.7169,60.7453,60.6695,60.6979,24000.0
2011-06-29 12:30:00,63.98,64.0,63.91,63.98,30100.0,60.6979,60.7169,60.6315,60.6979,30100.0
2011-06-29 12:40:00,63.98,64.01,63.91,64.01,15500.0,60.6979,60.7264,60.6315,60.7264,15500.0
2011-06-29 12:50:00,64.01,64.05,63.95,64.05,77900.0,60.7264,60.7643,60.6695,60.7643,77900.0
2011-06-29 13:00:00,64.05,64.13,64.03,64.05,46700.0,60.7643,60.8402,60.7453,60.7643,46700.0
2011-06-29 13:10:00,64.05,64.07,64.03,64.04,39200.0,60.7643,60.7833,60.7453,60.7548,39200.0
2011-06-29 13:20:00,64.05,64.06,63.99,64.04,20600.0,60.7643,60.7738,60.7074,60.7548,20600.0
2011-06-29 13:30:00,64.04,64.06,64.04,64.05,19900.0,60.7548,60.7738,60.7548,60.7643,19900.0
2011-06-29 13:40:00,64.05,64.11,64.05,64.08,20400.0,60.7643,60.8212,60.7643,60.7928,20400.0
2011-06-29 13:50:00,64.09,64.09,63.96,63.99,20900.0,60.8023,60.8023,60.6789,60.7074,20900.0
2011-06-29 14:00:00,63.99,64.01,63.93,63.94,34000.0,60.7074,60.7264,60.6505,60.66,34000.0
2011-06-29 14:10:00,63.94,63.98,63.88,63.97,26700.0,60.66,60.6979,60.603,60.6884,26700.0
2011-06-29 14:20:00,63.97,64.01,63.86,63.95,37800.0,60.6884,60.7264,60.5841,60.6695,37800.0
2011-06-29 14:30:00,63.96,64.0,63.92,63.97,31400.0,60.6789,60.7169,60.641,60.6884,31400.0
2011-06-29 14:40:00,63.97,64.0,63.91,63.94,46600.0,60.6884,60.7169,60.6315,60.66,46600.0
2011-06-29 14:50:00,63.95,64.01,63.95,64.0,39900.0,60.6695,60.7264,60.6695,60.7169,39900.0
2011-06-29 15:00:00,64.0,64.1,63.99,64.09,48500.0,60.7169,60.8118,60.7074,60.8023,48500.0
2011-06-29 15:10:00,64.09,64.13,64.07,64.09,51400.0,60.8023,60.8402,60.7833,60.8023,51400.0
2011-06-29 15:20:00,64.08,64.23,64.08,64.17,57600.0,60.7928,60.9351,60.7928,60.8782,57600.0
2011-06-29 15:30:00,64.17,64.21,64.14,64.14,62500.0,60.8782,60.9161,60.8497,60.8497,62500.0
2011-06-29 15:40:00,64.14,64.16,64.02,64.09,69300.0,60.8497,60.8687,60.7359,60.8023,69300.0
2011-06-29 15:50:00,64.08,64.17,64.06,64.09,177500.0,60.7928,60.8782,60.7738,60.8023,177500.0
2011-06-30 09:30:00,64.21,64.41,63.96,64.0,50800.0,60.9161,61.1059,60.6789,60.7169,50800.0
2011-06-30 09:40:00,63.99,64.35,63.98,64.34,69500.0,60.7074,61.0489,60.6979,61.0394,69500.0
2011-06-30 09:50:00,64.36,64.73,64.35,64.56,99900.0,61.0584,61.4094,61.0489,61.2482,99900.0
2011-06-30 10:00:00,64.53,64.53,64.29,64.34,60500.0,61.2197,61.2197,60.992,61.0394,60500.0
2011-06-30 10:10:00,64.34,64.36,64.18,64.24,59400.0,61.0394,61.0584,60.8877,60.9446,59400.0
2011-06-30 10:20:00,64.25,64.32,64.17,64.17,79500.0,60.9541,61.0205,60.8782,60.8782,79500.0
2011-06-30 10:30:00,64.17,64.21,64.14,64.17,58300.0,60.8782,60.9161,60.8497,60.8782,58300.0
2011-06-30 10:40:00,64.18,64.22,64.07,64.11,45700.0,60.8877,60.9256,60.7833,60.8212,45700.0
2011-06-30 10:50:00,64.11,64.18,64.09,64.1,67500.0,60.8212,60.8877,60.8023,60.8118,67500.0
2011-06-30 11:00:00,64.1,64.2,64.09,64.1,109200.0,60.8118,60.9066,60.8023,60.8118,109200.0
2011-06-30 11:10:00,64.09,64.14,64.08,64.1,40600.0,60.8023,60.8497,60.7928,60.8118,40600.0
2011-06-30 11:20:00,64.1,64.12,64.08,64.1,27800.0,60.8118,60.8307,60.7928,60.8118,27800.0
2011-06-30 11:30:00,64.11,64.38,64.1,64.35,39700.0,60.8212,61.0774,60.8118,61.0489,39700.0
2011-06-30 11:40:00,64.37,64.4,64.31,64.39,25500.0,61.0679,61.0964,61.011,61.0869,25500.0
2011-06-30 11:50:00,64.39,64.52,64.35,64.46,44400.0,61.0869,61.2102,61.0489,61.1533,44400.0
2011-06-30 12:00:00,64.47,64.59,64.46,64.59,25200.0,61.1628,61.2766,61.1533,61.2766,25200.0
2011-06-30 12:10:00,64.58,64.6,64.56,64.59,14500.0,61.2671,61.2861,61.2482,61.2766,14500.0
2011-06-30 12:20:00,64.6,64.62,64.56,64.58,14000.0,61.2861,61.3051,61.2482,61.2671,14000.0
2011-06-30 12:30:00,64.58,64.61,64.57,64.59,11000.0,61.2671,61.2956,61.2576,61.2766,11000.0
2011-06-30 12:40:00,64.59,64.61,64.55,64.58,11700.0,61.2766,61.2956,61.2387,61.2671,11700.0
2011-06-30 12:50:00,64.59,64.61,64.48,64.48,18000.0,61.2766,61.2956,61.1723,61.1723,18000.0
2011-06-30 13:00:00,64.49,64.55,64.49,64.53,14600.0,61.1817,61.2387,61.1817,61.2197,14600.0
2011-06-30 13:10:00,64.53,64.53,64.42,64.46,12900.0,61.2197,61.2197,61.1153,61.1533,12900.0
2011-06-30 13:20:00,64.46,64.46,64.31,64.37,13700.0,61.1533,61.1533,61.011,61.0679,13700.0
2011-06-30 13:30:00,64.37,64.41,64.28,64.28,28300.0,61.0679,61.1059,60.9825,60.9825,28300.0
2011-06-30 13:40:00,64.28,64.37,64.27,64.37,10700.0,60.9825,61.0679,60.973,61.0679,10700.0
2011-06-30 13:50:00,64.37,64.45,64.37,64.44,9200.0,61.0679,61.1438,61.0679,61.1343,9200.0
2011-06-30 14:00:00,64.44,64.45,64.42,64.44,16400.0,61.1343,61.1438,61.1153,61.1343,16400.0
2011-06-30 14:10:00,64.45,64.49,64.39,64.39,16900.0,61.1438,61.1817,61.0869,61.0869,16900.0
2011-06-30 14:20:00,64.39,64.4,64.34,64.34,11600.0,61.0869,61.0964,61.0394,61.0394,11600.0
2011-06-30 14:30:00,64.34,64.4,64.29,64.4,37000.0,61.0394,61.0964,60.992,61.0964,37000.0
2011-06-30 14:40:00,64.4,64.46,64.33,64.33,54200.0,61.0964,61.1533,61.03,61.03,54200.0
2011-06-30 14:50:00,64.32,64.51,64.32,64.45,22800.0,61.0205,61.2007,61.0205,61.1438,22800.0
2011-06-30 15:00:00,64.45,64.45,64.37,64.43,32700.0,61.1438,61.1438,61.0679,61.1248,32700.0
2011-06-30 15:10:00,64.42,64.42,64.37,64.41,38100.0,61.1153,61.1153,61.0679,61.1059,38100.0
2011-06-30 15:20:00,64.41,64.47,64.4,64.45,36800.0,61.1059,61.1628,61.0964,61.1438,36800.0
2011-06-30 15:30:00,64.45,64.52,64.41,64.52,45100.0,61.1438,61.2102,61.1059,61.2102,45100.0
2011-06-30 15:40:00,64.52,64.54,64.41,64.44,75600.0,61.2102,61.2292,61.1059,61.1343,75600.0
2011-06-30 15:50:00,64.44,64.44,64.36,64.37,144800.0,61.1343,61.1343,61.0584,61.0679,144800.0
2011-07-01 09:30:00,64.53,64.59,64.33,64.42,66000.0,61.2197,61.2766,61.03,61.1153,66000.0
2011-07-01 09:40:00,64.42,64.7,64.32,64.69,59100.0,61.1153,61.381,61.0205,61.3715,59100.0
2011-07-01 09:50:00,64.68,64.77,64.5,64.54,56800.0,61.362,61.4474,61.1912,61.2292,56800.0
2011-07-01 10:00:00,64.54,64.88,64.53,64.78,116500.0,61.2292,61.5517,61.2197,61.4569,116500.0
2011-07-01 10:10:00,64.76,64.85,64.72,64.82,73500.0,61.4379,61.5233,61.4,61.4948,73500.0
2011-07-01 10:20:00,64.82,64.94,64.81,64.89,36400.0,61.4948,61.6087,61.4853,61.5612,36400.0
2011-07-01 10:30:00,64.88,64.92,64.79,64.87,62500.0,61.5517,61.5897,61.4664,61.5423,62500.0
2011-07-01 10:40:00,64.88,64.89,64.8,64.82,50400.0,61.5517,61.5612,61.4758,61.4948,50400.0
2011-07-01 10:50:00,64.81,64.86,64.79,64.81,66400.0,61.4853,61.5328,61.4664,61.4853,66400.0
2011-07-01 11:00:00,64.82,64.84,64.71,64.75,49300.0,61.4948,61.5138,61.3905,61.4284,49300.0
2011-07-01 11:10:00,64.75,64.77,64.69,64.74,24100.0,61.4284,61.4474,61.3715,61.4189,24100.0
2011-07-01 11:20:00,64.74,64.75,64.67,64.69,34000.0,61.4189,61.4284,61.3525,61.3715,34000.0
2011-07-01 11:30:00,64.7,64.7,64.6,64.6,42500.0,61.381,61.381,61.2861,61.2861,42500.0
2011-07-01 11:40:00,64.59,64.59,64.52,64.53,27200.0,61.2766,61.2766,61.2102,61.2197,27200.0
2011-07-01 11:50:00,64.53,64.58,64.51,64.56,42800.0,61.2197,61.2671,61.2007,61.2482,42800.0
2011-07-01 12:00:00,64.56,64.68,64.53,64.67,29600.0,61.2482,61.362,61.2197,61.3525,29600.0
2011-07-01 12:10:00,64.68,64.7,64.61,64.62,27300.0,61.362,61.381,61.2956,61.3051,27300.0
2011-07-01 12:20:00,64.62,64.7,64.61,64.68,128800.0,61.3051,61.381,61.2956,61.362,128800.0
2011-07-01 12:30:00,64.67,64.74,64.64,64.74,44000.0,61.3525,61.4189,61.3241,61.4189,44000.0
2011-07-01 12:40:00,64.73,64.81,64.7,64.8,60700.0,61.4094,61.4853,61.381,61.4758,60700.0
2011-07-01 12:50:00,64.8,64.84,64.77,64.82,40500.0,61.4758,61.5138,61.4474,61.4948,40500.0
2011-07-01 13:00:00,64.82,64.86,64.76,64.85,85100.0,61.4948,61.5328,61.4379,61.5233,85100.0
2011-07-01 13:10:00,64.84,64.84,64.76,64.78,31500.0,61.5138,61.5138,61.4379,61.4569,31500.0
2011-07-01 13:20:00,64.77,64.81,64.76,64.79,33500.0,61.4474,61.4853,61.4379,61.4664,33500.0
2011-07-01 13:30:00,64.79,64.82,64.75,64.79,42400.0,61.4664,61.4948,61.4284,61.4664,42400.0
2011-07-01 13:40:00,64.8,64.8,64.73,64.73,36200.0,61.4758,61.4758,61.4094,61.4094,36200.0
2011-07-01 13:50:00,64.74,64.79,64.73,64.75,45300.0,61.4189,61.4664,61.4094,61.4284,45300.0
2011-07-01 14:00:00,64.75,64.78,64.74,64.76,43100.0,61.4284,61.4569,61.4189,61.4379,43100.0
2011-07-01 14:10:00,64.77,64.79,64.76,64.76,54800.0,61.4474,61.4664,61.4379,61.4379,54800.0
2011-07-01 14:20:00,64.77,64.78,64.74,64.77,43700.0,61.4474,61.4569,61.4189,61.4474,43700.0
2011-07-01 14:30:00,64.77,64.79,64.75,64.77,69100.0,61.4474,61.4664,61.4284,61.4474,69100.0
2011-07-01 14:40:00,64.76,64.78,64.7,64.73,92300.0,61.4379,61.4569,61.381,61.4094,92300.0
2011-07-01 14:50:00,64.72,64.74,64.68,64.72,168100.0,61.4,61.4189,61.362,61.4,168100.0
2011-07-01 15:00:00,64.72,64.86,64.71,64.85,99900.0,61.4,61.5328,61.3905,61.5233,99900.0
2011-07-01 15:10:00,64.85,64.95,64.84,64.92,49500.0,61.5233,61.6182,61.5138,61.5897,49500.0
2011-07-01 15:20:00,64.92,64.98,64.9,64.96,73100.0,61.5897,61.6466,61.5707,61.6276,73100.0
2011-07-01 15:30:00,64.96,65.0,64.93,64.99,103000.0,61.6276,61.6656,61.5992,61.6561,103000.0
2011-07-01 15:40:00,64.99,65.03,64.91,64.97,138100.0,61.6561,61.694,61.5802,61.6371,138100.0
2011-07-01 15:50:00,64.97,65.03,64.95,65.0,153300.0,61.6371,61.694,61.6182,61.6656,153300.0
2011-07-05 09:30:00,65.03,65.06,64.73,64.77,66600.0,61.694,61.7225,61.4094,61.4474,66600.0
2011-07-05 09:40:00,64.78,64.78,64.57,64.68,68200.0,61.4569,61.4569,61.2576,61.362,68200.0
2011-07-05 09:50:00,64.7,64.77,64.65,64.67,27600.0,61.381,61.4474,61.3335,61.3525,27600.0
2011-07-05 10:00:00,64.67,64.75,64.64,64.69,64200.0,61.3525,61.4284,61.3241,61.3715,64200.0
2011-07-05 10:10:00,64.69,64.77,64.53,64.53,43500.0,61.3715,61.4474,61.2197,61.2197,43500.0
2011-07-05 10:20:00,64.53,64.53,64.43,64.51,44400.0,61.2197,61.2197,61.1248,61.2007,44400.0
2011-07-05 10:30:00,64.51,64.63,64.48,64.51,43800.0,61.2007,61.3146,61.1723,61.2007,43800.0
2011-07-05 10:40:00,64.51,64.72,64.5,64.64,84100.0,61.2007,61.4,61.1912,61.3241,84100.0
2011-07-05 10:50:00,64.63,64.64,64.49,64.52,100500.0,61.3146,61.3241,61.1817,61.2102,100500.0
2011-07-05 11:00:00,64.53,64.61,64.51,64.6,62500.0,61.2197,61.2956,61.2007,61.2861,62500.0
2011-07-05 11:10:00,64.61,64.65,64.56,64.61,68800.0,61.2956,61.3335,61.2482,61.2956,68800.0
2011-07-05 11:20:00,64.64,64.68,64.57,64.58,35100.0,61.3241,61.362,61.2576,61.2671,35100.0
2011-07-05 11:30:00,64.57,64.64,64.53,64.59,35500.0,61.2576,61.3241,61.2197,61.2766,35500.0
2011-07-05 11:40:00,64.6,64.8,64.59,64.77,30900.0,61.2861,61.4758,61.2766,61.4474,30900.0
2011-07-05 11:50:00,64.78,64.92,64.77,64.91,39300.0,61.4569,61.5897,61.4474,61.5802,39300.0
2011-07-05 12:00:00,64.9,64.91,64.81,64.87,22200.0,61.5707,61.5802,61.4853,61.5423,22200.0
2011-07-05 12:10:00,64.87,64.94,64.81,64.81,15300.0,61.5423,61.6087,61.4853,61.4853,15300.0
2011-07-05 12:20:00,64.83,64.88,64.76,64.88,37400.0,61.5043,61.5517,61.4379,61.5517,37400.0
2011-07-05 12:30:00,64.88,64.91,64.85,64.89,20800.0,61.5517,61.5802,61.5233,61.5612,20800.0
2011-07-05 12:40:00,64.89,64.9,64.72,64.72,35800.0,61.5612,61.5707,61.4,61.4,35800.0
2011-07-05 12:50:00,64.72,64.83,64.69,64.83,15600.0,61.4,61.5043,61.3715,61.5043,15600.0
2011-07-05 13:00:00,64.82,64.91,64.8,64.82,29500.0,61.4948,61.5802,61.4758,61.4948,29500.0
2011-07-05 13:10:00,64.81,64.9,64.79,64.88,21700.0,61.4853,61.5707,61.4664,61.5517,21700.0
2011-07-05 13:20:00,64.88,64.93,64.85,64.85,30900.0,61.5517,61.5992,61.5233,61.5233,30900.0
2011-07-05 13:30:00,64.85,64.94,64.85,64.87,22500.0,61.5233,61.6087,61.5233,61.5423,22500.0
2011-07-05 13:40:00,64.87,65.0,64.86,65.0,23300.0,61.5423,61.6656,61.5328,61.6656,23300.0
2011-07-05 13:50:00,64.99,65.09,64.97,65.07,64200.0,61.6561,61.751,61.6371,61.732,64200.0
2011-07-05 14:00:00,65.07,65.12,64.89,64.93,76300.0,61.732,61.7794,61.5612,61.5992,76300.0
2011-07-05 14:10:00,64.93,64.98,64.85,64.85,27700.0,61.5992,61.6466,61.5233,61.5233,27700.0
2011-07-05 14:20:00,64.85,64.86,64.73,64.75,35200.0,61.5233,61.5328,61.4094,61.4284,35200.0
2011-07-05 14:30:00,64.74,64.92,64.73,64.92,33500.0,61.4189,61.5897,61.4094,61.5897,33500.0
2011-07-05 14:40:00,64.92,64.95,64.88,64.9,30300.0,61.5897,61.6182,61.5517,61.5707,30300.0
2011-07-05 14:50:00,64.9,65.02,64.89,64.99,38900.0,61.5707,61.6846,61.5612,61.6561,38900.0
2011-07-05 15:00:00,64.98,65.11,64.92,65.11,44800.0,61.6466,61.7699,61.5897,61.7699,44800.0
2011-07-05 15:10:00,65.12,65.13,65.02,65.06,44900.0,61.7794,61.7889,61.6846,61.7225,44900.0
2011-07-05 15:20:00,65.08,65.18,65.06,65.08,47800.0,61.7415,61.8364,61.7225,61.7415,47800.0
2011-07-05 15:30:00,65.08,65.14,65.07,65.12,48100.0,61.7415,61.7984,61.732,61.7794,48100.0
2011-07-05 15:40:00,65.12,65.12,64.93,64.94,73000.0,61.7794,61.7794,61.5992,61.6087,73000.0
2011-07-05 15:50:00,64.94,65.04,64.93,65.03,106700.0,61.6087,61.7035,61.5992,61.694,106700.0
2011-07-06 09:30:00,64.96,65.13,64.85,65.04,37900.0,61.6276,61.7889,61.5233,61.7035,37900.0
2011-07-06 09:40:00,65.04,65.38,65.02,65.38,30300.0,61.7035,62.0261,61.6846,62.0261,30300.0
2011-07-06 09:50:00,65.37,65.38,65.26,65.28,20400.0,62.0166,62.0261,61.9122,61.9312,20400.0
2011-07-06 10:00:00,65.27,65.38,65.07,65.19,31400.0,61.9217,62.0261,61.732,61.8458,31400.0
2011-07-06 10:10:00,65.2,65.27,65.14,65.19,21000.0,61.8553,61.9217,61.7984,61.8458,21000.0
2011-07-06 10:20:00,65.18,65.26,65.15,65.23,18000.0,61.8364,61.9122,61.8079,61.8838,18000.0
2011-07-06 10:30:00,65.22,65.26,65.11,65.22,28600.0,61.8743,61.9122,61.7699,61.8743,28600.0
2011-07-06 10:40:00,65.22,65.24,65.12,65.15,16000.0,61.8743,61.8933,61.7794,61.8079,16000.0
2011-07-06 10:50:00,65.15,65.24,65.12,65.17,31100.0,61.8079,61.8933,61.7794,61.8269,31100.0
2011-07-06 11:00:00,65.2,65.25,65.13,65.15,30600.0,61.8553,61.9028,61.7889,61.8079,30600.0
2011-07-06 11:10:00,65.14,65.29,65.14,65.23,16100.0,61.7984,61.9407,61.7984,61.8838,16100.0
2011-07-06 11:20:00,65.23,65.31,65.21,65.31,17900.0,61.8838,61.9597,61.8648,61.9597,17900.0
2011-07-06 11:30:00,65.32,65.39,65.26,65.26,25000.0,61.9692,62.0356,61.9122,61.9122,25000.0
2011-07-06 11:40:00,65.26,65.36,65.25,65.32,15300.0,61.9122,62.0071,61.9028,61.9692,15300.0
2011-07-06 11:50:00,65.31,65.39,65.28,65.3,17800.0,61.9597,62.0356,61.9312,61.9502,17800.0
2011-07-06 12:00:00,65.31,65.35,65.25,65.26,7800.0,61.9597,61.9976,61.9028,61.9122,7800.0
2011-07-06 12:10:00,65.26,65.31,65.23,65.31,8500.0,61.9122,61.9597,61.8838,61.9597,8500.0
2011-07-06 12:20:00,65.32,65.37,65.32,65.34,10600.0,61.9692,62.0166,61.9692,61.9881,10600.0
2011-07-06 12:30:00,65.34,65.41,65.32,65.4,9900.0,61.9881,62.0546,61.9692,62.0451,9900.0
2011-07-06 12:40:00,65.39,65.39,65.31,65.37,6900.0,62.0356,62.0356,61.9597,62.0166,6900.0
2011-07-06 12:50:00,65.38,65.45,65.36,65.42,25000.0,62.0261,62.0925,62.0071,62.064,25000.0
2011-07-06 13:00:00,65.42,65.43,65.26,65.26,21600.0,62.064,62.0735,61.9122,61.9122,21600.0
2011-07-06 13:10:00,65.25,65.38,65.25,65.37,26000.0,61.9028,62.0261,61.9028,62.0166,26000.0
2011-07-06 13:20:00,65.37,65.42,65.27,65.27,24000.0,62.0166,62.064,61.9217,61.9217,24000.0
2011-07-06 13:30:00,65.27,65.32,65.22,65.32,17000.0,61.9217,61.9692,61.8743,61.9692,17000.0
2011-07-06 13:40:00,65.32,65.33,65.23,65.23,25500.0,61.9692,61.9787,61.8838,61.8838,25500.0
2011-07-06 13:50:00,65.24,65.31,65.2,65.28,29400.0,61.8933,61.9597,61.8553,61.9312,29400.0
2011-07-06 14:00:00,65.27,65.27,65.12,65.12,36800.0,61.9217,61.9217,61.7794,61.7794,36800.0
2011-07-06 14:10:00,65.13,65.2,65.1,65.2,15800.0,61.7889,61.8553,61.7605,61.8553,15800.0
2011-07-06 14:20:00,65.2,65.26,65.14,65.24,21000.0,61.8553,61.9122,61.7984,61.8933,21000.0
2011-07-06 14:30:00,65.25,65.26,65.17,65.24,16100.0,61.9028,61.9122,61.8269,61.8933,16100.0
2011-07-06 14:40:00,65.25,65.31,65.2,65.28,13700.0,61.9028,61.9597,61.8553,61.9312,13700.0
2011-07-06 14:50:00,65.29,65.34,65.25,65.27,31200.0,61.9407,61.9881,61.9028,61.9217,31200.0
2011-07-06 15:00:00,65.27,65.33,65.14,65.3,35800.0,61.9217,61.9787,61.7984,61.9502,35800.0
2011-07-06 15:10:00,65.31,65.31,65.18,65.22,33800.0,61.9597,61.9597,61.8364,61.8743,33800.0
2011-07-06 15:20:00,65.21,65.25,65.17,65.2,37400.0,61.8648,61.9028,61.8269,61.8553,37400.0
2011-07-06 15:30:00,65.2,65.2,65.1,65.16,30600.0,61.8553,61.8553,61.7605,61.8174,30600.0
2011-07-06 15:40:00,65.16,65.27,65.16,65.18,58000.0,61.8174,61.9217,61.8174,61.8364,58000.0
2011-07-06 15:50:00,65.18,65.3,65.18,65.27,81700.0,61.8364,61.9502,61.8364,61.9217,81700.0
2011-07-07 09:30:00,65.68,65.68,65.16,65.21,146900.0,62.3107,62.3107,61.8174,61.8648,146900.0
2011-07-07 09:40:00,65.21,65.22,65.08,65.2,131400.0,61.8648,61.8743,61.7415,61.8553,131400.0
2011-07-07 09:50:00,65.2,65.37,65.16,65.35,119300.0,61.8553,62.0166,61.8174,61.9976,119300.0
2011-07-07 10:00:00,65.36,65.48,65.26,65.27,105500.0,62.0071,62.121,61.9122,61.9217,105500.0
2011-07-07 10:10:00,65.27,65.32,65.24,65.3,173100.0,61.9217,61.9692,61.8933,61.9502,173100.0
2011-07-07 10:20:00,65.3,65.42,65.25,65.39,77400.0,61.9502,62.064,61.9028,62.0356,77400.0
2011-07-07 10:30:00,65.39,65.54,65.32,65.45,115500.0,62.0356,62.1779,61.9692,62.0925,115500.0
2011-07-07 10:40:00,65.45,65.48,65.34,65.37,106500.0,62.0925,62.121,61.9881,62.0166,106500.0
2011-07-07 10:50:00,65.37,65.42,65.36,65.37,29700.0,62.0166,62.064,62.0071,62.0166,29700.0
2011-07-07 11:00:00,65.37,65.37,65.26,65.3,19800.0,62.0166,62.0166,61.9122,61.9502,19800.0
2011-07-07 11:10:00,65.29,65.31,65.27,65.28,14100.0,61.9407,61.9597,61.9217,61.9312,14100.0
2011-07-07 11:20:00,65.29,65.31,65.26,65.27,27200.0,61.9407,61.9597,61.9122,61.9217,27200.0
2011-07-07 11:30:00,65.26,65.28,65.26,65.26,30800.0,61.9122,61.9312,61.9122,61.9122,30800.0
2011-07-07 11:40:00,65.27,65.29,65.25,65.29,41900.0,61.9217,61.9407,61.9028,61.9407,41900.0
2011-07-07 11:50:00,65.3,65.3,65.24,65.24,30500.0,61.9502,61.9502,61.8933,61.8933,30500.0
2011-07-07 12:00:00,65.25,65.26,65.23,65.23,35300.0,61.9028,61.9122,61.8838,61.8838,35300.0
2011-07-07 12:10:00,65.25,65.29,65.23,65.27,43200.0,61.9028,61.9407,61.8838,61.9217,43200.0
2011-07-07 12:20:00,65.27,65.32,65.27,65.29,43000.0,61.9217,61.9692,61.9217,61.9407,43000.0
2011-07-07 12:30:00,65.29,65.29,65.25,65.27,57300.0,61.9407,61.9407,61.9028,61.9217,57300.0
2011-07-07 12:40:00,65.27,65.41,65.26,65.34,35900.0,61.9217,62.0546,61.9122,61.9881,35900.0
2011-07-07 12:50:00,65.34,65.37,65.25,65.27,72500.0,61.9881,62.0166,61.9028,61.9217,72500.0
2011-07-07 13:00:00,65.27,65.3,65.25,65.3,36300.0,61.9217,61.9502,61.9028,61.9502,36300.0
2011-07-07 13:10:00,65.29,65.3,65.24,65.27,37200.0,61.9407,61.9502,61.8933,61.9217,37200.0
2011-07-07 13:20:00,65.25,65.28,65.24,65.27,26900.0,61.9028,61.9312,61.8933,61.9217,26900.0
2011-07-07 13:30:00,65.26,65.28,65.24,65.26,31400.0,61.9122,61.9312,61.8933,61.9122,31400.0
2011-07-07 13:40:00,65.25,65.29,65.24,65.28,30800.0,61.9028,61.9407,61.8933,61.9312,30800.0
2011-07-07 13:50:00,65.28,65.31,65.26,65.31,12600.0,61.9312,61.9597,61.9122,61.9597,12600.0
2011-07-07 14:00:00,65.31,65.33,65.31,65.32,15200.0,61.9597,61.9787,61.9597,61.9692,15200.0
2011-07-07 14:10:00,65.33,65.35,65.26,65.31,27200.0,61.9787,61.9976,61.9122,61.9597,27200.0
2011-07-07 14:20:00,65.31,65.41,65.27,65.38,46300.0,61.9597,62.0546,61.9217,62.0261,46300.0
2011-07-07 14:30:00,65.39,65.53,65.39,65.53,25000.0,62.0356,62.1684,62.0356,62.1684,25000.0
2011-07-07 14:40:00,65.52,65.6,65.52,65.58,25200.0,62.1589,62.2348,62.1589,62.2158,25200.0
2011-07-07 14:50:00,65.57,65.6,65.52,65.53,23100.0,62.2063,62.2348,62.1589,62.1684,23100.0
2011-07-07 15:00:00,65.53,65.6,65.53,65.6,16700.0,62.1684,62.2348,62.1684,62.2348,16700.0
2011-07-07 15:10:00,65.58,65.66,65.58,65.64,23200.0,62.2158,62.2917,62.2158,62.2728,23200.0
2011-07-07 15:20:00,65.63,65.68,65.56,65.58,19600.0,62.2633,62.3107,62.1969,62.2158,19600.0
2011-07-07 15:30:00,65.58,65.6,65.53,65.56,45400.0,62.2158,62.2348,62.1684,62.1969,45400.0
2011-07-07 15:40:00,65.57,65.6,65.51,65.53,50800.0,62.2063,62.2348,62.1494,62.1684,50800.0
2011-07-07 15:50:00,65.53,65.63,65.53,65.6,98000.0,62.1684,62.2633,62.1684,62.2348,98000.0
2011-07-08 09:30:00,64.73,64.89,64.39,64.44,79900.0,61.4094,61.5612,61.0869,61.1343,79900.0
2011-07-08 09:40:00,64.43,64.66,64.36,64.64,70600.0,61.1248,61.343,61.0584,61.3241,70600.0
2011-07-08 09:50:00,64.63,64.86,64.62,64.8,47500.0,61.3146,61.5328,61.3051,61.4758,47500.0
2011-07-08 10:00:00,64.8,64.87,64.78,64.86,35700.0,61.4758,61.5423,61.4569,61.5328,35700.0
2011-07-08 10:10:00,64.86,64.86,64.65,64.66,58100.0,61.5328,61.5328,61.3335,61.343,58100.0
2011-07-08 10:20:00,64.68,64.73,64.58,64.62,43800.0,61.362,61.4094,61.2671,61.3051,43800.0
2011-07-08 10:30:00,64.61,64.62,64.43,64.61,44200.0,61.2956,61.3051,61.1248,61.2956,44200.0
2011-07-08 10:40:00,64.61,64.67,64.41,64.41,40600.0,61.2956,61.3525,61.1059,61.1059,40600.0
2011-07-08 10:50:00,64.41,64.46,64.36,64.41,16300.0,61.1059,61.1533,61.0584,61.1059,16300.0
2011-07-08 11:00:00,64.4,64.43,64.22,64.29,20800.0,61.0964,61.1248,60.9256,60.992,20800.0
2011-07-08 11:10:00,64.28,64.3,64.18,64.26,37300.0,60.9825,61.0015,60.8877,60.9635,37300.0
2011-07-08 11:20:00,64.26,64.33,64.23,64.25,29100.0,60.9635,61.03,60.9351,60.9541,29100.0
2011-07-08 11:30:00,64.26,64.38,64.18,64.35,36100.0,60.9635,61.0774,60.8877,61.0489,36100.0
2011-07-08 11:40:00,64.36,64.4,64.32,64.34,52600.0,61.0584,61.0964,61.0205,61.0394,52600.0
2011-07-08 11:50:00,64.35,64.38,64.3,64.32,50800.0,61.0489,61.0774,61.0015,61.0205,50800.0
2011-07-08 12:00:00,64.31,64.4,64.27,64.34,22900.0,61.011,61.0964,60.973,61.0394,22900.0
2011-07-08 12:10:00,64.35,64.35,64.25,64.27,12200.0,61.0489,61.0489,60.9541,60.973,12200.0
2011-07-08 12:20:00,64.27,64.3,64.21,64.26,19700.0,60.973,61.0015,60.9161,60.9635,19700.0
2011-07-08 12:30:00,64.28,64.31,64.27,64.31,15900.0,60.9825,61.011,60.973,61.011,15900.0
2011-07-08 12:40:00,64.31,64.33,64.25,64.29,30400.0,61.011,61.03,60.9541,60.992,30400.0
2011-07-08 12:50:00,64.3,64.35,64.23,64.33,14700.0,61.0015,61.0489,60.9351,61.03,14700.0
2011-07-08 13:00:00,64.32,64.41,64.27,64.41,22700.0,61.0205,61.1059,60.973,61.1059,22700.0
2011-07-08 13:10:00,64.41,64.41,64.32,64.36,20400.0,61.1059,61.1059,61.0205,61.0584,20400.0
2011-07-08 13:20:00,64.37,64.39,64.29,64.39,27200.0,61.0679,61.0869,60.992,61.0869,27200.0
2011-07-08 13:30:00,64.44,64.49,64.41,64.44,25600.0,61.1343,61.1817,61.1059,61.1343,25600.0
2011-07-08 13:40:00,64.45,64.5,64.36,64.36,19400.0,61.1438,61.1912,61.0584,61.0584,19400.0
2011-07-08 13:50:00,64.37,64.44,64.37,64.4,20900.0,61.0679,61.1343,61.0679,61.0964,20900.0
2011-07-08 14:00:00,64.4,64.51,64.38,64.49,26900.0,61.0964,61.2007,61.0774,61.1817,26900.0
2011-07-08 14:10:00,64.48,64.51,64.44,64.5,39800.0,61.1723,61.2007,61.1343,61.1912,39800.0
2011-07-08 14:20:00,64.5,64.61,64.48,64.6,36700.0,61.1912,61.2956,61.1723,61.2861,36700.0
2011-07-08 14:30:00,64.6,64.71,64.6,64.62,56500.0,61.2861,61.3905,61.2861,61.3051,56500.0
2011-07-08 14:40:00,64.62,64.67,64.56,64.63,50500.0,61.3051,61.3525,61.2482,61.3146,50500.0
2011-07-08 14:50:00,64.63,64.64,64.56,64.59,45600.0,61.3146,61.3241,61.2482,61.2766,45600.0
2011-07-08 15:00:00,64.59,64.79,64.58,64.73,40900.0,61.2766,61.4664,61.2671,61.4094,40900.0
2011-07-08 15:10:00,64.74,64.74,64.66,64.71,40500.0,61.4189,61.4189,61.343,61.3905,40500.0
2011-07-08 15:20:00,64.71,64.8,64.7,64.79,46900.0,61.3905,61.4758,61.381,61.4664,46900.0
2011-07-08 15:30:00,64.78,64.96,64.75,64.9,72300.0,61.4569,61.6276,61.4284,61.5707,72300.0
2011-07-08 15:40:00,64.89,64.9,64.73,64.75,89400.0,61.5612,61.5707,61.4094,61.4284,89400.0
2011-07-08 15:50:00,64.76,64.81,64.74,64.78,120700.0,61.4379,61.4853,61.4189,61.4569,120700.0
2011-07-11 09:30:00,64.13,64.22,63.97,64.14,52300.0,60.8402,60.9256,60.6884,60.8497,52300.0
2011-07-11 09:40:00,64.14,64.14,63.89,63.9,58100.0,60.8497,60.8497,60.6125,60.622,58100.0
2011-07-11 09:50:00,63.9,64.08,63.87,63.88,37300.0,60.622,60.7928,60.5936,60.603,37300.0
2011-07-11 10:00:00,63.88,63.94,63.68,63.7,36000.0,60.603,60.66,60.4133,60.4323,36000.0
2011-07-11 10:10:00,63.7,63.72,63.52,63.54,49400.0,60.4323,60.4512,60.2615,60.2805,49400.0
2011-07-11 10:20:00,63.55,63.61,63.46,63.6,35000.0,60.29,60.3469,60.2046,60.3374,35000.0
2011-07-11 10:30:00,63.6,63.6,63.42,63.43,65000.0,60.3374,60.3374,60.1666,60.1761,65000.0
2011-07-11 10:40:00,63.43,63.52,63.43,63.47,77100.0,60.1761,60.2615,60.1761,60.2141,77100.0
2011-07-11 10:50:00,63.48,63.5,63.13,63.15,70500.0,60.2236,60.2425,59.8915,59.9105,70500.0
2011-07-11 11:00:00,63.16,63.17,63.0,63.1,61600.0,59.92,59.9295,59.7682,59.8631,61600.0
2011-07-11 11:10:00,63.09,63.39,63.08,63.34,40500.0,59.8536,60.1382,59.8441,60.0907,40500.0
2011-07-11 11:20:00,63.31,63.43,63.31,63.43,26400.0,60.0623,60.1761,60.0623,60.1761,26400.0
2011-07-11 11:30:00,63.41,63.44,63.36,63.37,45900.0,60.1572,60.1856,60.1097,60.1192,45900.0
2011-07-11 11:40:00,63.36,63.42,63.32,63.34,32400.0,60.1097,60.1666,60.0718,60.0907,32400.0
2011-07-11 11:50:00,63.33,63.51,63.33,63.36,20300.0,60.0813,60.252,60.0813,60.1097,20300.0
2011-07-11 12:00:00,63.35,63.48,63.31,63.37,70700.0,60.1002,60.2236,60.0623,60.1192,70700.0
2011-07-11 12:10:00,63.37,63.43,63.33,63.42,13100.0,60.1192,60.1761,60.0813,60.1666,13100.0
2011-07-11 12:20:00,63.41,63.47,63.33,63.37,10300.0,60.1572,60.2141,60.0813,60.1192,10300.0
2011-07-11 12:30:00,63.35,63.36,63.2,63.26,27500.0,60.1002,60.1097,59.9579,60.0148,27500.0
2011-07-11 12:40:00,63.27,63.36,63.23,63.23,16300.0,60.0243,60.1097,59.9864,59.9864,16300.0
2011-07-11 12:50:00,63.24,63.28,63.23,63.27,7000.0,59.9959,60.0338,59.9864,60.0243,7000.0
2011-07-11 13:00:00,63.27,63.32,63.26,63.26,13800.0,60.0243,60.0718,60.0148,60.0148,13800.0
2011-07-11 13:10:00,63.26,63.3,63.09,63.09,38500.0,60.0148,60.0528,59.8536,59.8536,38500.0
2011-07-11 13:20:00,63.09,63.15,63.06,63.07,25900.0,59.8536,59.9105,59.8251,59.8346,25900.0
2011-07-11 13:30:00,63.08,63.11,63.06,63.11,29300.0,59.8441,59.8725,59.8251,59.8725,29300.0
2011-07-11 13:40:00,63.11,63.12,63.03,63.06,35200.0,59.8725,59.882,59.7966,59.8251,35200.0
2011-07-11 13:50:00,63.06,63.14,63.05,63.14,19100.0,59.8251,59.901,59.8156,59.901,19100.0
2011-07-11 14:00:00,63.13,63.23,63.1,63.19,23900.0,59.8915,59.9864,59.8631,59.9484,23900.0
2011-07-11 14:10:00,63.17,63.19,62.89,62.9,70400.0,59.9295,59.9484,59.6638,59.6733,70400.0
2011-07-11 14:20:00,62.9,62.97,62.9,62.96,48600.0,59.6733,59.7397,59.6733,59.7302,48600.0
2011-07-11 14:30:00,62.96,63.0,62.86,63.0,95200.0,59.7302,59.7682,59.6354,59.7682,95200.0
2011-07-11 14:40:00,62.99,62.99,62.88,62.9,75100.0,59.7587,59.7587,59.6543,59.6733,75100.0
2011-07-11 14:50:00,62.9,63.0,62.88,62.97,60900.0,59.6733,59.7682,59.6543,59.7397,60900.0
2011-07-11 15:00:00,62.97,63.03,62.93,62.96,66100.0,59.7397,59.7966,59.7018,59.7302,66100.0
2011-07-11 15:10:00,62.97,63.05,62.92,62.92,48700.0,59.7397,59.8156,59.6923,59.6923,48700.0
2011-07-11 15:20:00,62.92,63.05,62.92,63.05,61100.0,59.6923,59.8156,59.6923,59.8156,61100.0
2011-07-11 15:30:00,63.05,63.08,62.89,62.93,89500.0,59.8156,59.8441,59.6638,59.7018,89500.0
2011-07-11 15:40:00,62.93,63.0,62.74,62.77,193900.0,59.7018,59.7682,59.5215,59.55,193900.0
2011-07-11 15:50:00,62.76,62.78,62.66,62.76,433300.0,59.5405,59.5595,59.4456,59.5405,433300.0
2011-07-12 09:30:00,62.36,62.5,62.06,62.34,139300.0,59.161,59.2938,58.8764,59.142,139300.0
2011-07-12 09:40:00,62.33,62.61,62.2,62.23,128300.0,59.1326,59.3982,59.0092,59.0377,128300.0
2011-07-12 09:50:00,62.22,62.74,62.14,62.65,90600.0,59.0282,59.5215,58.9523,59.4361,90600.0
2011-07-12 10:00:00,62.63,62.78,62.59,62.64,53600.0,59.4172,59.5595,59.3792,59.4267,53600.0
2011-07-12 10:10:00,62.63,62.84,62.62,62.82,38100.0,59.4172,59.6164,59.4077,59.5974,38100.0
2011-07-12 10:20:00,62.82,62.87,62.76,62.84,109500.0,59.5974,59.6449,59.5405,59.6164,109500.0
2011-07-12 10:30:00,62.85,62.93,62.74,62.79,140800.0,59.6259,59.7018,59.5215,59.569,140800.0
2011-07-12 10:40:00,62.8,62.86,62.63,62.63,70800.0,59.5784,59.6354,59.4172,59.4172,70800.0
2011-07-12 10:50:00,62.63,62.66,62.41,62.62,63400.0,59.4172,59.4456,59.2085,59.4077,63400.0
2011-07-12 11:00:00,62.62,62.77,62.62,62.66,43000.0,59.4077,59.55,59.4077,59.4456,43000.0
2011-07-12 11:10:00,62.66,62.76,62.57,62.7,34900.0,59.4456,59.5405,59.3602,59.4836,34900.0
2011-07-12 11:20:00,62.7,62.81,62.7,62.74,36000.0,59.4836,59.5879,59.4836,59.5215,36000.0
2011-07-12 11:30:00,62.74,62.75,62.6,62.62,41200.0,59.5215,59.531,59.3887,59.4077,41200.0
2011-07-12 11:40:00,62.6,62.86,62.6,62.77,46700.0,59.3887,59.6354,59.3887,59.55,46700.0
2011-07-12 11:50:00,62.78,62.86,62.71,62.72,135700.0,59.5595,59.6354,59.4931,59.5025,135700.0
2011-07-12 12:00:00,62.73,62.84,62.72,62.8,65000.0,59.512,59.6164,59.5025,59.5784,65000.0
2011-07-12 12:10:00,62.79,62.79,62.67,62.7,28800.0,59.569,59.569,59.4551,59.4836,28800.0
2011-07-12 12:20:00,62.69,62.69,62.59,62.61,18700.0,59.4741,59.4741,59.3792,59.3982,18700.0
2011-07-12 12:30:00,62.61,62.66,62.59,62.59,18700.0,59.3982,59.4456,59.3792,59.3792,18700.0
2011-07-12 12:40:00,62.59,62.64,62.55,62.59,26400.0,59.3792,59.4267,59.3413,59.3792,26400.0
2011-07-12 12:50:00,62.59,62.61,62.46,62.59,34500.0,59.3792,59.3982,59.2559,59.3792,34500.0
2011-07-12 13:00:00,62.59,62.78,62.58,62.76,33500.0,59.3792,59.5595,59.3697,59.5405,33500.0
2011-07-12 13:10:00,62.76,62.82,62.61,62.66,29900.0,59.5405,59.5974,59.3982,59.4456,29900.0
2011-07-12 13:20:00,62.68,62.78,62.59,62.59,23900.0,59.4646,59.5595,59.3792,59.3792,23900.0
2011-07-12 13:30:00,62.59,62.69,62.58,62.69,22800.0,59.3792,59.4741,59.3697,59.4741,22800.0
2011-07-12 13:40:00,62.7,62.74,62.66,62.72,15900.0,59.4836,59.5215,59.4456,59.5025,15900.0
2011-07-12 13:50:00,62.73,62.73,62.67,62.71,12800.0,59.512,59.512,59.4551,59.4931,12800.0
2011-07-12 14:00:00,62.7,62.91,62.65,62.88,36800.0,59.4836,59.6828,59.4361,59.6543,36800.0
2011-07-12 14:10:00,62.89,63.3,62.89,63.22,136900.0,59.6638,60.0528,59.6638,59.9769,136900.0
2011-07-12 14:20:00,63.22,63.35,63.2,63.23,50800.0,59.9769,60.1002,59.9579,59.9864,50800.0
2011-07-12 14:30:00,63.24,63.26,63.0,63.04,75500.0,59.9959,60.0148,59.7682,59.8061,75500.0
2011-07-12 14:40:00,63.05,63.08,62.98,63.07,20500.0,59.8156,59.8441,59.7492,59.8346,20500.0
2011-07-12 14:50:00,63.06,63.08,62.94,62.97,18800.0,59.8251,59.8441,59.7113,59.7397,18800.0
2011-07-12 15:00:00,62.97,63.05,62.94,62.95,35700.0,59.7397,59.8156,59.7113,59.7207,35700.0
2011-07-12 15:10:00,62.95,62.97,62.8,62.96,25200.0,59.7207,59.7397,59.5784,59.7302,25200.0
2011-07-12 15:20:00,62.97,63.03,62.86,62.93,49800.0,59.7397,59.7966,59.6354,59.7018,49800.0
2011-07-12 15:30:00,62.94,62.96,62.8,62.89,46600.0,59.7113,59.7302,59.5784,59.6638,46600.0
2011-07-12 15:40:00,62.88,62.88,62.47,62.48,113200.0,59.6543,59.6543,59.2654,59.2749,113200.0
2011-07-12 15:50:00,62.49,62.57,62.45,62.49,167500.0,59.2843,59.3602,59.2464,59.2843,167500.0
2011-07-13 09:30:00,62.74,62.98,62.74,62.74,61600.0,59.5215,59.7492,59.5215,59.5215,61600.0
2011-07-13 09:40:00,62.73,62.82,62.68,62.72,54600.0,59.512,59.5974,59.4646,59.5025,54600.0
2011-07-13 09:50:00,62.72,62.74,62.56,62.66,79100.0,59.5025,59.5215,59.3508,59.4456,79100.0
2011-07-13 10:00:00,62.66,62.79,62.65,62.76,135400.0,59.4456,59.569,59.4361,59.5405,135400.0
2011-07-13 10:10:00,62.76,62.86,62.72,62.8,137100.0,59.5405,59.6354,59.5025,59.5784,137100.0
2011-07-13 10:20:00,62.8,62.9,62.76,62.77,62800.0,59.5784,59.6733,59.5405,59.55,62800.0
2011-07-13 10:30:00,62.78,62.9,62.72,62.73,114600.0,59.5595,59.6733,59.5025,59.512,114600.0
2011-07-13 10:40:00,62.73,62.81,62.71,62.71,95400.0,59.512,59.5879,59.4931,59.4931,95400.0
2011-07-13 10:50:00,62.7,62.72,62.57,62.71,60000.0,59.4836,59.5025,59.3602,59.4931,60000.0
2011-07-13 11:00:00,62.7,62.79,62.69,62.79,46300.0,59.4836,59.569,59.4741,59.569,46300.0
2011-07-13 11:10:00,62.79,62.82,62.74,62.8,120900.0,59.569,59.5974,59.5215,59.5784,120900.0
2011-07-13 11:20:00,62.8,62.98,62.8,62.96,107700.0,59.5784,59.7492,59.5784,59.7302,107700.0
2011-07-13 11:30:00,62.96,63.08,62.96,63.08,45400.0,59.7302,59.8441,59.7302,59.8441,45400.0
2011-07-13 11:40:00,63.08,63.11,62.94,62.95,51400.0,59.8441,59.8725,59.7113,59.7207,51400.0
2011-07-13 11:50:00,62.93,63.03,62.88,63.03,28300.0,59.7018,59.7966,59.6543,59.7966,28300.0
2011-07-13 12:00:00,63.04,63.07,62.99,63.0,32800.0,59.8061,59.8346,59.7587,59.7682,32800.0
2011-07-13 12:10:00,63.0,63.14,62.96,63.12,34100.0,59.7682,59.901,59.7302,59.882,34100.0
2011-07-13 12:20:00,63.13,63.16,63.11,63.15,12200.0,59.8915,59.92,59.8725,59.9105,12200.0
2011-07-13 12:30:00,63.13,63.13,62.98,62.99,21200.0,59.8915,59.8915,59.7492,59.7587,21200.0
2011-07-13 12:40:00,62.99,63.02,62.9,63.02,27900.0,59.7587,59.7872,59.6733,59.7872,27900.0
2011-07-13 12:50:00,63.04,63.06,63.0,63.02,30900.0,59.8061,59.8251,59.7682,59.7872,30900.0
2011-07-13 13:00:00,63.03,63.07,62.92,62.96,21700.0,59.7966,59.8346,59.6923,59.7302,21700.0
2011-07-13 13:10:00,62.97,62.98,62.88,62.92,25100.0,59.7397,59.7492,59.6543,59.6923,25100.0
2011-07-13 13:20:00,62.93,62.99,62.86,62.98,28600.0,59.7018,59.7587,59.6354,59.7492,28600.0
2011-07-13 13:30:00,62.99,63.07,62.97,63.04,27600.0,59.7587,59.8346,59.7397,59.8061,27600.0
2011-07-13 13:40:00,63.05,63.06,63.01,63.03,37200.0,59.8156,59.8251,59.7777,59.7966,37200.0
2011-07-13 13:50:00,63.03,63.04,62.9,62.95,20800.0,59.7966,59.8061,59.6733,59.7207,20800.0
2011-07-13 14:00:00,62.95,63.0,62.91,62.95,17400.0,59.7207,59.7682,59.6828,59.7207,17400.0
2011-07-13 14:10:00,62.95,62.96,62.82,62.89,28800.0,59.7207,59.7302,59.5974,59.6638,28800.0
2011-07-13 14:20:00,62.88,62.89,62.79,62.85,27000.0,59.6543,59.6638,59.569,59.6259,27000.0
2011-07-13 14:30:00,62.86,62.94,62.84,62.91,37900.0,59.6354,59.7113,59.6164,59.6828,37900.0
2011-07-13 14:40:00,62.9,62.91,62.81,62.88,22000.0,59.6733,59.6828,59.5879,59.6543,22000.0
2011-07-13 14:50:00,62.88,62.94,62.87,62.88,37500.0,59.6543,59.7113,59.6449,59.6543,37500.0
2011-07-13 15:00:00,62.88,62.91,62.74,62.79,81000.0,59.6543,59.6828,59.5215,59.569,81000.0
2011-07-13 15:10:00,62.8,62.8,62.63,62.65,42100.0,59.5784,59.5784,59.4172,59.4361,42100.0
2011-07-13 15:20:00,62.63,62.74,62.57,62.69,47200.0,59.4172,59.5215,59.3602,59.4741,47200.0
2011-07-13 15:30:00,62.69,62.7,62.53,62.53,59900.0,59.4741,59.4836,59.3223,59.3223,59900.0
2011-07-13 15:40:00,62.53,62.56,62.41,62.51,90600.0,59.3223,59.3508,59.2085,59.3033,90600.0
2011-07-13 15:50:00,62.51,62.58,62.46,62.5,115600.0,59.3033,59.3697,59.2559,59.2938,115600.0
2011-07-14 09:30:00,62.81,62.81,62.47,62.47,70900.0,59.5879,59.5879,59.2654,59.2654,70900.0
2011-07-14 09:40:00,62.48,62.51,62.46,62.5,84400.0,59.2749,59.3033,59.2559,59.2938,84400.0
2011-07-14 09:50:00,62.5,62.62,62.48,62.62,206000.0,59.2938,59.4077,59.2749,59.4077,206000.0
2011-07-14 10:00:00,62.68,62.81,62.68,62.79,61900.0,59.4646,59.5879,59.4646,59.569,61900.0
2011-07-14 10:10:00,62.8,62.81,62.63,62.77,62900.0,59.5784,59.5879,59.4172,59.55,62900.0
2011-07-14 10:20:00,62.77,63.08,62.77,63.03,186900.0,59.55,59.8441,59.55,59.7966,186900.0
2011-07-14 10:30:00,63.04,63.06,62.85,62.88,74600.0,59.8061,59.8251,59.6259,59.6543,74600.0
2011-07-14 10:40:00,62.88,62.89,62.74,62.82,51200.0,59.6543,59.6638,59.5215,59.5974,51200.0
2011-07-14 10:50:00,62.81,62.81,62.53,62.54,51100.0,59.5879,59.5879,59.3223,59.3318,51100.0
2011-07-14 11:00:00,62.52,62.67,62.52,62.67,14300.0,59.3128,59.4551,59.3128,59.4551,14300.0
2011-07-14 11:10:00,62.68,62.7,62.55,62.7,19600.0,59.4646,59.4836,59.3413,59.4836,19600.0
2011-07-14 11:20:00,62.69,62.7,62.61,62.64,18400.0,59.4741,59.4836,59.3982,59.4267,18400.0
2011-07-14 11:30:00,62.63,62.65,62.5,62.53,60700.0,59.4172,59.4361,59.2938,59.3223,60700.0
2011-07-14 11:40:00,62.53,62.68,62.53,62.67,45600.0,59.3223,59.4646,59.3223,59.4551,45600.0
2011-07-14 11:50:00,62.67,62.72,62.63,62.69,38600.0,59.4551,59.5025,59.4172,59.4741,38600.0
2011-07-14 12:00:00,62.68,62.71,62.63,62.66,38800.0,59.4646,59.4931,59.4172,59.4456,38800.0
2011-07-14 12:10:00,62.67,62.7,62.52,62.52,45000.0,59.4551,59.4836,59.3128,59.3128,45000.0
2011-07-14 12:20:00,62.52,62.6,62.46,62.58,62600.0,59.3128,59.3887,59.2559,59.3697,62600.0
2011-07-14 12:30:00,62.59,62.59,62.51,62.56,16800.0,59.3792,59.3792,59.3033,59.3508,16800.0
2011-07-14 12:40:00,62.57,62.63,62.48,62.49,13300.0,59.3602,59.4172,59.2749,59.2843,13300.0
2011-07-14 12:50:00,62.51,62.51,62.28,62.29,18900.0,59.3033,59.3033,59.0851,59.0946,18900.0
2011-07-14 13:00:00,62.29,62.32,62.17,62.3,28900.0,59.0946,59.1231,58.9808,59.1041,28900.0
2011-07-14 13:10:00,62.3,62.31,61.98,61.98,33000.0,59.1041,59.1136,58.8005,58.8005,33000.0
2011-07-14 13:20:00,61.98,62.17,61.93,62.17,41700.0,58.8005,58.9808,58.7531,58.9808,41700.0
2011-07-14 13:30:00,62.18,62.47,62.14,62.38,150700.0,58.9902,59.2654,58.9523,59.18,150700.0
2011-07-14 13:40:00,62.37,62.47,62.25,62.31,23000.0,59.1705,59.2654,59.0567,59.1136,23000.0
2011-07-14 13:50:00,62.31,62.31,62.19,62.21,42600.0,59.1136,59.1136,58.9997,59.0187,42600.0
2011-07-14 14:00:00,62.22,62.24,62.13,62.15,84600.0,59.0282,59.0472,58.9428,58.9618,84600.0
2011-07-14 14:10:00,62.15,62.34,62.13,62.23,73200.0,58.9618,59.142,58.9428,59.0377,73200.0
2011-07-14 14:20:00,62.24,62.34,62.22,62.33,68200.0,59.0472,59.142,59.0282,59.1326,68200.0
2011-07-14 14:30:00,62.32,62.36,62.28,62.31,36600.0,59.1231,59.161,59.0851,59.1136,36600.0
2011-07-14 14:40:00,62.31,62.42,62.31,62.41,54500.0,59.1136,59.2179,59.1136,59.2085,54500.0
2011-07-14 14:50:00,62.41,62.51,62.29,62.36,220600.0,59.2085,59.3033,59.0946,59.161,220600.0
2011-07-14 15:00:00,62.36,62.44,62.22,62.27,48700.0,59.161,59.2369,59.0282,59.0756,48700.0
2011-07-14 15:10:00,62.27,62.45,62.22,62.44,71400.0,59.0756,59.2464,59.0282,59.2369,71400.0
2011-07-14 15:20:00,62.44,62.55,62.44,62.49,86800.0,59.2369,59.3413,59.2369,59.2843,86800.0
2011-07-14 15:30:00,62.48,62.54,62.39,62.5,99200.0,59.2749,59.3318,59.1895,59.2938,99200.0
2011-07-14 15:40:00,62.5,62.5,62.3,62.39,109400.0,59.2938,59.2938,59.1041,59.1895,109400.0
2011-07-14 15:50:00,62.39,62.44,62.28,62.35,294200.0,59.1895,59.2369,59.0851,59.1515,294200.0
2011-07-15 09:30:00,62.55,62.88,62.55,62.72,304600.0,59.3413,59.6543,59.3413,59.5025,304600.0
2011-07-15 09:40:00,62.72,62.96,62.72,62.95,105500.0,59.5025,59.7302,59.5025,59.7207,105500.0
2011-07-15 09:50:00,62.93,63.04,62.59,62.73,160800.0,59.7018,59.8061,59.3792,59.512,160800.0
2011-07-15 10:00:00,62.73,62.94,62.73,62.74,95600.0,59.512,59.7113,59.512,59.5215,95600.0
2011-07-15 10:10:00,62.73,62.75,62.55,62.66,110800.0,59.512,59.531,59.3413,59.4456,110800.0
2011-07-15 10:20:00,62.65,62.71,62.55,62.64,113700.0,59.4361,59.4931,59.3413,59.4267,113700.0
2011-07-15 10:30:00,62.64,62.71,62.62,62.65,64200.0,59.4267,59.4931,59.4077,59.4361,64200.0
2011-07-15 10:40:00,62.63,62.79,62.63,62.69,31000.0,59.4172,59.569,59.4172,59.4741,31000.0
2011-07-15 10:50:00,62.66,62.71,62.63,62.68,50800.0,59.4456,59.4931,59.4172,59.4646,50800.0
2011-07-15 11:00:00,62.68,62.73,62.62,62.67,47000.0,59.4646,59.512,59.4077,59.4551,47000.0
2011-07-15 11:10:00,62.67,62.81,62.66,62.76,26800.0,59.4551,59.5879,59.4456,59.5405,26800.0
2011-07-15 11:20:00,62.77,62.83,62.76,62.81,31000.0,59.55,59.6069,59.5405,59.5879,31000.0
2011-07-15 11:30:00,62.8,62.9,62.74,62.89,33200.0,59.5784,59.6733,59.5215,59.6638,33200.0
2011-07-15 11:40:00,62.89,62.91,62.81,62.88,45600.0,59.6638,59.6828,59.5879,59.6543,45600.0
2011-07-15 11:50:00,62.9,62.99,62.89,62.95,45700.0,59.6733,59.7587,59.6638,59.7207,45700.0
2011-07-15 12:00:00,62.94,63.36,62.93,63.32,151200.0,59.7113,60.1097,59.7018,60.0718,151200.0
2011-07-15 12:10:00,63.31,63.32,63.06,63.06,39900.0,60.0623,60.0718,59.8251,59.8251,39900.0
2011-07-15 12:20:00,63.06,63.11,63.03,63.07,27200.0,59.8251,59.8725,59.7966,59.8346,27200.0
2011-07-15 12:30:00,63.09,63.13,63.01,63.01,20300.0,59.8536,59.8915,59.7777,59.7777,20300.0
2011-07-15 12:40:00,63.01,63.01,62.76,62.82,17900.0,59.7777,59.7777,59.5405,59.5974,17900.0
2011-07-15 12:50:00,62.82,62.87,62.78,62.78,13400.0,59.5974,59.6449,59.5595,59.5595,13400.0
2011-07-15 13:00:00,62.78,62.85,62.72,62.85,31600.0,59.5595,59.6259,59.5025,59.6259,31600.0
2011-07-15 13:10:00,62.85,62.9,62.78,62.9,38300.0,59.6259,59.6733,59.5595,59.6733,38300.0
2011-07-15 13:20:00,62.89,63.0,62.84,62.96,31800.0,59.6638,59.7682,59.6164,59.7302,31800.0
2011-07-15 13:30:00,62.96,63.03,62.96,63.01,28600.0,59.7302,59.7966,59.7302,59.7777,28600.0
2011-07-15 13:40:00,62.99,63.01,62.92,63.01,38700.0,59.7587,59.7777,59.6923,59.7777,38700.0
2011-07-15 13:50:00,62.99,63.06,62.97,63.01,54600.0,59.7587,59.8251,59.7397,59.7777,54600.0
2011-07-15 14:00:00,63.0,63.15,63.0,63.15,91100.0,59.7682,59.9105,59.7682,59.9105,91100.0
2011-07-15 14:10:00,63.14,63.15,63.0,63.05,51100.0,59.901,59.9105,59.7682,59.8156,51100.0
2011-07-15 14:20:00,63.03,63.06,62.95,62.98,75700.0,59.7966,59.8251,59.7207,59.7492,75700.0
2011-07-15 14:30:00,62.98,63.02,62.93,63.0,51200.0,59.7492,59.7872,59.7018,59.7682,51200.0
2011-07-15 14:40:00,63.0,63.1,62.98,63.01,64800.0,59.7682,59.8631,59.7492,59.7777,64800.0
2011-07-15 14:50:00,63.01,63.02,62.93,62.95,41400.0,59.7777,59.7872,59.7018,59.7207,41400.0
2011-07-15 15:00:00,62.95,63.14,62.95,63.1,77600.0,59.7207,59.901,59.7207,59.8631,77600.0
2011-07-15 15:10:00,63.11,63.16,63.01,63.06,32200.0,59.8725,59.92,59.7777,59.8251,32200.0
2011-07-15 15:20:00,63.07,63.31,63.06,63.28,92400.0,59.8346,60.0623,59.8251,60.0338,92400.0
2011-07-15 15:30:00,63.28,63.34,63.12,63.14,57300.0,60.0338,60.0907,59.882,59.901,57300.0
2011-07-15 15:40:00,63.15,63.22,63.1,63.2,109900.0,59.9105,59.9769,59.8631,59.9579,109900.0
2011-07-15 15:50:00,63.2,63.27,63.19,63.24,140600.0,59.9579,60.0243,59.9484,59.9959,140600.0
2011-07-18 09:30:00,62.85,63.38,62.68,63.38,49400.0,59.6259,60.1287,59.4646,60.1287,49400.0
2011-07-18 09:40:00,63.38,63.45,63.21,63.24,39900.0,60.1287,60.1951,59.9674,59.9959,39900.0
2011-07-18 09:50:00,63.22,63.25,63.02,63.12,56300.0,59.9769,60.0054,59.7872,59.882,56300.0
2011-07-18 10:00:00,63.11,63.17,62.85,62.88,144100.0,59.8725,59.9295,59.6259,59.6543,144100.0
2011-07-18 10:10:00,62.87,62.88,62.71,62.77,52700.0,59.6449,59.6543,59.4931,59.55,52700.0
2011-07-18 10:20:00,62.77,62.8,62.7,62.74,53500.0,59.55,59.5784,59.4836,59.5215,53500.0
2011-07-18 10:30:00,62.74,62.75,62.4,62.4,45900.0,59.5215,59.531,59.199,59.199,45900.0
2011-07-18 10:40:00,62.41,62.54,62.25,62.26,42200.0,59.2085,59.3318,59.0567,59.0661,42200.0
2011-07-18 10:50:00,62.26,62.35,62.16,62.29,53600.0,59.0661,59.1515,58.9713,59.0946,53600.0
2011-07-18 11:00:00,62.29,62.35,62.14,62.15,31900.0,59.0946,59.1515,58.9523,58.9618,31900.0
2011-07-18 11:10:00,62.15,62.17,62.07,62.15,24300.0,58.9618,58.9808,58.8859,58.9618,24300.0
2011-07-18 11:20:00,62.15,62.3,62.15,62.22,29600.0,58.9618,59.1041,58.9618,59.0282,29600.0
2011-07-18 11:30:00,62.2,62.26,62.0,62.12,50000.0,59.0092,59.0661,58.8195,58.9333,50000.0
2011-07-18 11:40:00,62.13,62.13,62.01,62.05,27300.0,58.9428,58.9428,58.829,58.8669,27300.0
2011-07-18 11:50:00,62.05,62.05,61.94,61.98,40300.0,58.8669,58.8669,58.7626,58.8005,40300.0
2011-07-18 12:00:00,61.99,62.03,61.87,61.96,27600.0,58.81,58.8479,58.6962,58.7815,27600.0
2011-07-18 12:10:00,61.97,62.13,61.97,62.12,11700.0,58.791,58.9428,58.791,58.9333,11700.0
2011-07-18 12:20:00,62.11,62.18,62.06,62.09,22300.0,58.9238,58.9902,58.8764,58.9049,22300.0
2011-07-18 12:30:00,62.1,62.21,62.09,62.2,15600.0,58.9144,59.0187,58.9049,59.0092,15600.0
2011-07-18 12:40:00,62.2,62.23,62.1,62.12,21100.0,59.0092,59.0377,58.9144,58.9333,21100.0
2011-07-18 12:50:00,62.12,62.15,62.06,62.15,37400.0,58.9333,58.9618,58.8764,58.9618,37400.0
2011-07-18 13:00:00,62.15,62.16,62.05,62.13,18000.0,58.9618,58.9713,58.8669,58.9428,18000.0
2011-07-18 13:10:00,62.14,62.18,62.05,62.07,16000.0,58.9523,58.9902,58.8669,58.8859,16000.0
2011-07-18 13:20:00,62.07,62.21,62.07,62.21,19300.0,58.8859,59.0187,58.8859,59.0187,19300.0
2011-07-18 13:30:00,62.21,62.26,62.19,62.25,31500.0,59.0187,59.0661,58.9997,59.0567,31500.0
2011-07-18 13:40:00,62.25,62.25,62.19,62.22,13900.0,59.0567,59.0567,58.9997,59.0282,13900.0
2011-07-18 13:50:00,62.24,62.35,62.21,62.33,17600.0,59.0472,59.1515,59.0187,59.1326,17600.0
2011-07-18 14:00:00,62.33,62.33,62.26,62.3,21000.0,59.1326,59.1326,59.0661,59.1041,21000.0
2011-07-18 14:10:00,62.32,62.37,62.3,62.34,19100.0,59.1231,59.1705,59.1041,59.142,19100.0
2011-07-18 14:20:00,62.36,62.38,62.24,62.24,16500.0,59.161,59.18,59.0472,59.0472,16500.0
2011-07-18 14:30:00,62.24,62.26,62.12,62.26,26100.0,59.0472,59.0661,58.9333,59.0661,26100.0
2011-07-18 14:40:00,62.25,62.33,62.23,62.26,15700.0,59.0567,59.1326,59.0377,59.0661,15700.0
2011-07-18 14:50:00,62.26,62.42,62.25,62.4,38200.0,59.0661,59.2179,59.0567,59.199,38200.0
2011-07-18 15:00:00,62.41,62.5,62.39,62.4,51200.0,59.2085,59.2938,59.1895,59.199,51200.0
2011-07-18 15:10:00,62.41,62.43,62.32,62.37,27400.0,59.2085,59.2274,59.1231,59.1705,27400.0
2011-07-18 15:20:00,62.36,62.42,62.29,62.42,53800.0,59.161,59.2179,59.0946,59.2179,53800.0
2011-07-18 15:30:00,62.42,62.52,62.36,62.52,57100.0,59.2179,59.3128,59.161,59.3128,57100.0
2011-07-18 15:40:00,62.51,62.53,62.42,62.47,73300.0,59.3033,59.3223,59.2179,59.2654,73300.0
2011-07-18 15:50:00,62.48,62.55,62.46,62.54,83800.0,59.2749,59.3413,59.2559,59.3318,83800.0
2011-07-19 09:30:00,62.82,62.99,62.76,62.83,140400.0,59.5974,59.7587,59.5405,59.6069,140400.0
2011-07-19 09:40:00,62.86,62.97,62.82,62.89,203200.0,59.6354,59.7397,59.5974,59.6638,203200.0
2011-07-19 09:50:00,62.9,63.04,62.85,62.99,210100.0,59.6733,59.8061,59.6259,59.7587,210100.0
2011-07-19 10:00:00,63.0,63.02,62.95,63.02,149200.0,59.7682,59.7872,59.7207,59.7872,149200.0
2011-07-19 10:10:00,63.02,63.22,63.0,63.2,27000.0,59.7872,59.9769,59.7682,59.9579,27000.0
2011-07-19 10:20:00,63.19,63.2,62.99,63.02,87400.0,59.9484,59.9579,59.7587,59.7872,87400.0
2011-07-19 10:30:00,63.03,63.21,63.01,63.2,89800.0,59.7966,59.9674,59.7777,59.9579,89800.0
2011-07-19 10:40:00,63.2,63.28,63.18,63.25,33900.0,59.9579,60.0338,59.939,60.0054,33900.0
2011-07-19 10:50:00,63.24,63.39,63.2,63.21,72200.0,59.9959,60.1382,59.9579,59.9674,72200.0
2011-07-19 11:00:00,63.2,63.26,63.1,63.22,27800.0,59.9579,60.0148,59.8631,59.9769,27800.0
2011-07-19 11:10:00,63.21,63.26,63.17,63.22,17300.0,59.9674,60.0148,59.9295,59.9769,17300.0
2011-07-19 11:20:00,63.23,63.3,63.16,63.29,39900.0,59.9864,60.0528,59.92,60.0433,39900.0
2011-07-19 11:30:00,63.29,63.3,63.15,63.16,37600.0,60.0433,60.0528,59.9105,59.92,37600.0
2011-07-19 11:40:00,63.16,63.24,63.12,63.24,74900.0,59.92,59.9959,59.882,59.9959,74900.0
2011-07-19 11:50:00,63.23,63.3,63.23,63.3,43700.0,59.9864,60.0528,59.9864,60.0528,43700.0
2011-07-19 12:00:00,63.29,63.44,63.24,63.42,39200.0,60.0433,60.1856,59.9959,60.1666,39200.0
2011-07-19 12:10:00,63.43,63.52,63.42,63.46,19900.0,60.1761,60.2615,60.1666,60.2046,19900.0
2011-07-19 12:20:00,63.46,63.46,63.39,63.41,27700.0,60.2046,60.2046,60.1382,60.1572,27700.0
2011-07-19 12:30:00,63.42,63.49,63.39,63.4,53800.0,60.1666,60.233,60.1382,60.1477,53800.0
2011-07-19 12:40:00,63.4,63.41,63.28,63.4,22500.0,60.1477,60.1572,60.0338,60.1477,22500.0
2011-07-19 12:50:00,63.39,63.44,63.39,63.41,11900.0,60.1382,60.1856,60.1382,60.1572,11900.0
2011-07-19 13:00:00,63.42,63.42,63.34,63.34,12600.0,60.1666,60.1666,60.0907,60.0907,12600.0
2011-07-19 13:10:00,63.34,63.38,63.26,63.38,24200.0,60.0907,60.1287,60.0148,60.1287,24200.0
2011-07-19 13:20:00,63.38,63.39,63.31,63.36,84500.0,60.1287,60.1382,60.0623,60.1097,84500.0
2011-07-19 13:30:00,63.36,63.47,63.33,63.39,73400.0,60.1097,60.2141,60.0813,60.1382,73400.0
2011-07-19 13:40:00,63.39,63.55,63.34,63.45,67400.0,60.1382,60.29,60.0907,60.1951,67400.0
2011-07-19 13:50:00,63.46,63.58,63.45,63.53,71400.0,60.2046,60.3184,60.1951,60.271,71400.0
2011-07-19 14:00:00,63.53,63.54,63.45,63.48,26900.0,60.271,60.2805,60.1951,60.2236,26900.0
2011-07-19 14:10:00,63.48,63.5,63.42,63.43,45800.0,60.2236,60.2425,60.1666,60.1761,45800.0
2011-07-19 14:20:00,63.41,63.56,63.4,63.56,53600.0,60.1572,60.2995,60.1477,60.2995,53600.0
2011-07-19 14:30:00,63.56,63.66,63.54,63.66,26300.0,60.2995,60.3943,60.2805,60.3943,26300.0
2011-07-19 14:40:00,63.66,63.7,63.57,63.67,106300.0,60.3943,60.4323,60.3089,60.4038,106300.0
2011-07-19 14:50:00,63.66,63.71,63.62,63.64,41600.0,60.3943,60.4418,60.3564,60.3754,41600.0
2011-07-19 15:00:00,63.63,63.73,63.63,63.67,73000.0,60.3659,60.4607,60.3659,60.4038,73000.0
2011-07-19 15:10:00,63.67,63.76,63.64,63.67,24400.0,60.4038,60.4892,60.3754,60.4038,24400.0
2011-07-19 15:20:00,63.66,63.7,63.62,63.65,53800.0,60.3943,60.4323,60.3564,60.3848,53800.0
2011-07-19 15:30:00,63.65,63.68,63.6,63.66,128900.0,60.3848,60.4133,60.3374,60.3943,128900.0
2011-07-19 15:40:00,63.66,63.66,63.51,63.57,34700.0,60.3943,60.3943,60.252,60.3089,34700.0
2011-07-19 15:50:00,63.57,63.6,63.51,63.54,173100.0,60.3089,60.3374,60.252,60.2805,173100.0
2011-07-20 09:30:00,63.63,63.65,63.19,63.42,45800.0,60.3659,60.3848,59.9484,60.1666,45800.0
2011-07-20 09:40:00,63.41,63.42,63.15,63.26,43500.0,60.1572,60.1666,59.9105,60.0148,43500.0
2011-07-20 09:50:00,63.26,63.34,63.15,63.3,68600.0,60.0148,60.0907,59.9105,60.0528,68600.0
2011-07-20 10:00:00,63.29,63.29,63.03,63.03,66800.0,60.0433,60.0433,59.7966,59.7966,66800.0
2011-07-20 10:10:00,63.03,63.11,62.9,63.0,135400.0,59.7966,59.8725,59.6733,59.7682,135400.0
2011-07-20 10:20:00,63.0,63.01,62.88,62.92,86800.0,59.7682,59.7777,59.6543,59.6923,86800.0
2011-07-20 10:30:00,62.92,63.21,62.9,63.19,148100.0,59.6923,59.9674,59.6733,59.9484,148100.0
2011-07-20 10:40:00,63.2,63.46,63.19,63.42,44400.0,59.9579,60.2046,59.9484,60.1666,44400.0
2011-07-20 10:50:00,63.39,63.54,63.33,63.54,30900.0,60.1382,60.2805,60.0813,60.2805,30900.0
2011-07-20 11:00:00,63.54,63.77,63.53,63.69,68700.0,60.2805,60.4987,60.271,60.4228,68700.0
2011-07-20 11:10:00,63.7,63.77,63.62,63.74,48100.0,60.4323,60.4987,60.3564,60.4702,48100.0
2011-07-20 11:20:00,63.74,63.83,63.72,63.74,55400.0,60.4702,60.5556,60.4512,60.4702,55400.0
2011-07-20 11:30:00,63.74,63.74,63.55,63.6,34800.0,60.4702,60.4702,60.29,60.3374,34800.0
2011-07-20 11:40:00,63.6,63.7,63.59,63.61,47100.0,60.3374,60.4323,60.3279,60.3469,47100.0
2011-07-20 11:50:00,63.61,63.63,63.59,63.6,32400.0,60.3469,60.3659,60.3279,60.3374,32400.0
2011-07-20 12:00:00,63.6,63.62,63.59,63.62,32000.0,60.3374,60.3564,60.3279,60.3564,32000.0
2011-07-20 12:10:00,63.62,63.62,63.44,63.44,17300.0,60.3564,60.3564,60.1856,60.1856,17300.0
2011-07-20 12:20:00,63.44,63.55,63.42,63.52,17300.0,60.1856,60.29,60.1666,60.2615,17300.0
2011-07-20 12:30:00,63.52,63.52,63.47,63.47,11300.0,60.2615,60.2615,60.2141,60.2141,11300.0
2011-07-20 12:40:00,63.47,63.49,63.43,63.49,16400.0,60.2141,60.233,60.1761,60.233,16400.0
2011-07-20 12:50:00,63.49,63.5,63.46,63.49,18900.0,60.233,60.2425,60.2046,60.233,18900.0
2011-07-20 13:00:00,63.49,63.54,63.47,63.54,43600.0,60.233,60.2805,60.2141,60.2805,43600.0
2011-07-20 13:10:00,63.52,63.57,63.5,63.56,7100.0,60.2615,60.3089,60.2425,60.2995,7100.0
2011-07-20 13:20:00,63.57,63.67,63.55,63.65,9400.0,60.3089,60.4038,60.29,60.3848,9400.0
2011-07-20 13:30:00,63.64,63.65,63.59,63.65,11500.0,60.3754,60.3848,60.3279,60.3848,11500.0
2011-07-20 13:40:00,63.64,63.65,63.57,63.62,24700.0,60.3754,60.3848,60.3089,60.3564,24700.0
2011-07-20 13:50:00,63.61,63.68,63.58,63.68,11100.0,60.3469,60.4133,60.3184,60.4133,11100.0
2011-07-20 14:00:00,63.67,63.77,63.67,63.76,19000.0,60.4038,60.4987,60.4038,60.4892,19000.0
2011-07-20 14:10:00,63.75,63.77,63.73,63.74,16700.0,60.4797,60.4987,60.4607,60.4702,16700.0
2011-07-20 14:20:00,63.76,63.82,63.72,63.81,11700.0,60.4892,60.5461,60.4512,60.5366,11700.0
2011-07-20 14:30:00,63.81,63.82,63.75,63.76,27000.0,60.5366,60.5461,60.4797,60.4892,27000.0
2011-07-20 14:40:00,63.76,63.85,63.71,63.73,39600.0,60.4892,60.5746,60.4418,60.4607,39600.0
2011-07-20 14:50:00,63.73,63.81,63.72,63.76,18500.0,60.4607,60.5366,60.4512,60.4892,18500.0
2011-07-20 15:00:00,63.77,63.81,63.69,63.81,27000.0,60.4987,60.5366,60.4228,60.5366,27000.0
2011-07-20 15:10:00,63.8,63.81,63.72,63.72,22900.0,60.5271,60.5366,60.4512,60.4512,22900.0
2011-07-20 15:20:00,63.71,63.75,63.61,63.64,38600.0,60.4418,60.4797,60.3469,60.3754,38600.0
2011-07-20 15:30:00,63.64,63.73,63.59,63.69,30500.0,60.3754,60.4607,60.3279,60.4228,30500.0
2011-07-20 15:40:00,63.69,63.69,63.52,63.55,52200.0,60.4228,60.4228,60.2615,60.29,52200.0
2011-07-20 15:50:00,63.55,63.69,63.52,63.66,115200.0,60.29,60.4228,60.2615,60.3943,115200.0
2011-07-21 09:30:00,64.19,64.5,63.96,64.12,75500.0,60.8971,61.1912,60.6789,60.8307,75500.0
2011-07-21 09:40:00,64.12,64.72,64.1,64.69,56700.0,60.8307,61.4,60.8118,61.3715,56700.0
2011-07-21 09:50:00,64.69,64.71,64.24,64.36,92600.0,61.3715,61.3905,60.9446,61.0584,92600.0
2011-07-21 10:00:00,64.38,64.68,64.38,64.63,61200.0,61.0774,61.362,61.0774,61.3146,61200.0
2011-07-21 10:10:00,64.61,64.75,64.61,64.74,63100.0,61.2956,61.4284,61.2956,61.4189,63100.0
2011-07-21 10:20:00,64.75,65.13,64.75,65.13,61200.0,61.4284,61.7889,61.4284,61.7889,61200.0
2011-07-21 10:30:00,65.13,65.3,65.1,65.18,62300.0,61.7889,61.9502,61.7605,61.8364,62300.0
2011-07-21 10:40:00,65.18,65.19,64.96,64.96,40400.0,61.8364,61.8458,61.6276,61.6276,40400.0
2011-07-21 10:50:00,64.96,64.97,64.81,64.87,44500.0,61.6276,61.6371,61.4853,61.5423,44500.0
2011-07-21 11:00:00,64.88,64.88,64.75,64.78,22100.0,61.5517,61.5517,61.4284,61.4569,22100.0
2011-07-21 11:10:00,64.78,64.83,64.76,64.83,22700.0,61.4569,61.5043,61.4379,61.5043,22700.0
2011-07-21 11:20:00,64.83,64.86,64.73,64.75,83600.0,61.5043,61.5328,61.4094,61.4284,83600.0
2011-07-21 11:30:00,64.75,64.78,64.55,64.56,77100.0,61.4284,61.4569,61.2387,61.2482,77100.0
2011-07-21 11:40:00,64.56,64.56,64.48,64.52,22500.0,61.2482,61.2482,61.1723,61.2102,22500.0
2011-07-21 11:50:00,64.52,64.63,64.47,64.59,22200.0,61.2102,61.3146,61.1628,61.2766,22200.0
2011-07-21 12:00:00,64.59,64.69,64.58,64.61,48200.0,61.2766,61.3715,61.2671,61.2956,48200.0
2011-07-21 12:10:00,64.61,64.62,64.48,64.48,25700.0,61.2956,61.3051,61.1723,61.1723,25700.0
2011-07-21 12:20:00,64.47,64.63,64.47,64.61,20300.0,61.1628,61.3146,61.1628,61.2956,20300.0
2011-07-21 12:30:00,64.61,64.73,64.59,64.71,59800.0,61.2956,61.4094,61.2766,61.3905,59800.0
2011-07-21 12:40:00,64.71,64.91,64.7,64.88,73900.0,61.3905,61.5802,61.381,61.5517,73900.0
2011-07-21 12:50:00,64.89,64.91,64.7,64.91,56100.0,61.5612,61.5802,61.381,61.5802,56100.0
2011-07-21 13:00:00,64.92,64.97,64.84,64.87,30700.0,61.5897,61.6371,61.5138,61.5423,30700.0
2011-07-21 13:10:00,64.86,64.94,64.82,64.91,19300.0,61.5328,61.6087,61.4948,61.5802,19300.0
2011-07-21 13:20:00,64.92,64.98,64.85,64.98,21500.0,61.5897,61.6466,61.5233,61.6466,21500.0
2011-07-21 13:30:00,64.98,65.03,64.89,65.03,31100.0,61.6466,61.694,61.5612,61.694,31100.0
2011-07-21 13:40:00,65.03,65.04,64.96,65.0,21600.0,61.694,61.7035,61.6276,61.6656,21600.0
2011-07-21 13:50:00,65.0,65.0,64.79,64.94,48500.0,61.6656,61.6656,61.4664,61.6087,48500.0
2011-07-21 14:00:00,64.94,65.0,64.84,64.87,28100.0,61.6087,61.6656,61.5138,61.5423,28100.0
2011-07-21 14:10:00,64.88,64.94,64.87,64.9,33600.0,61.5517,61.6087,61.5423,61.5707,33600.0
2011-07-21 14:20:00,64.89,64.98,64.89,64.96,24100.0,61.5612,61.6466,61.5612,61.6276,24100.0
2011-07-21 14:30:00,64.95,65.02,64.92,64.98,43000.0,61.6182,61.6846,61.5897,61.6466,43000.0
2011-07-21 14:40:00,64.96,65.08,64.92,65.06,42700.0,61.6276,61.7415,61.5897,61.7225,42700.0
2011-07-21 14:50:00,65.07,65.13,65.05,65.12,43500.0,61.732,61.7889,61.713,61.7794,43500.0
2011-07-21 15:00:00,65.12,65.14,64.99,65.0,56600.0,61.7794,61.7984,61.6561,61.6656,56600.0
2011-07-21 15:10:00,65.0,65.19,64.99,65.19,75300.0,61.6656,61.8458,61.6561,61.8458,75300.0
2011-07-21 15:20:00,65.17,65.18,65.09,65.17,63300.0,61.8269,61.8364,61.751,61.8269,63300.0
2011-07-21 15:30:00,65.18,65.19,65.08,65.11,97500.0,61.8364,61.8458,61.7415,61.7699,97500.0
2011-07-21 15:40:00,65.11,65.19,65.06,65.09,167900.0,61.7699,61.8458,61.7225,61.751,167900.0
2011-07-21 15:50:00,65.1,65.15,65.04,65.12,201300.0,61.7605,61.8079,61.7035,61.7794,201300.0
2011-07-22 09:30:00,65.16,65.22,64.9,65.02,46000.0,61.8174,61.8743,61.5707,61.6846,46000.0
2011-07-22 09:40:00,64.99,65.15,64.97,65.04,61000.0,61.6561,61.8079,61.6371,61.7035,61000.0
2011-07-22 09:50:00,65.04,65.04,64.81,64.85,51100.0,61.7035,61.7035,61.4853,61.5233,51100.0
2011-07-22 10:00:00,64.85,64.93,64.71,64.82,84700.0,61.5233,61.5992,61.3905,61.4948,84700.0
2011-07-22 10:10:00,64.82,64.9,64.65,64.68,36600.0,61.4948,61.5707,61.3335,61.362,36600.0
2011-07-22 10:20:00,64.69,64.7,64.45,64.57,26000.0,61.3715,61.381,61.1438,61.2576,26000.0
2011-07-22 10:30:00,64.57,64.61,64.44,64.59,30400.0,61.2576,61.2956,61.1343,61.2766,30400.0
2011-07-22 10:40:00,64.59,64.67,64.55,64.65,15500.0,61.2766,61.3525,61.2387,61.3335,15500.0
2011-07-22 10:50:00,64.68,64.73,64.62,64.65,52900.0,61.362,61.4094,61.3051,61.3335,52900.0
2011-07-22 11:00:00,64.67,64.78,64.62,64.62,24200.0,61.3525,61.4569,61.3051,61.3051,24200.0
2011-07-22 11:10:00,64.63,64.74,64.61,64.72,25800.0,61.3146,61.4189,61.2956,61.4,25800.0
2011-07-22 11:20:00,64.74,64.78,64.65,64.66,13500.0,61.4189,61.4569,61.3335,61.343,13500.0
2011-07-22 11:30:00,64.66,64.75,64.62,64.75,18700.0,61.343,61.4284,61.3051,61.4284,18700.0
2011-07-22 11:40:00,64.77,64.77,64.69,64.72,14200.0,61.4474,61.4474,61.3715,61.4,14200.0
2011-07-22 11:50:00,64.73,64.75,64.69,64.74,18500.0,61.4094,61.4284,61.3715,61.4189,18500.0
2011-07-22 12:00:00,64.73,64.79,64.67,64.78,47000.0,61.4094,61.4664,61.3525,61.4569,47000.0
2011-07-22 12:10:00,64.76,64.81,64.7,64.72,31400.0,61.4379,61.4853,61.381,61.4,31400.0
2011-07-22 12:20:00,64.72,64.8,64.72,64.76,25800.0,61.4,61.4758,61.4,61.4379,25800.0
2011-07-22 12:30:00,64.76,64.81,64.72,64.72,17100.0,61.4379,61.4853,61.4,61.4,17100.0
2011-07-22 12:40:00,64.74,64.75,64.7,64.73,12500.0,61.4189,61.4284,61.381,61.4094,12500.0
2011-07-22 12:50:00,64.74,64.81,64.73,64.78,18500.0,61.4189,61.4853,61.4094,61.4569,18500.0
2011-07-22 13:00:00,64.78,64.79,64.7,64.75,15600.0,61.4569,61.4664,61.381,61.4284,15600.0
2011-07-22 13:10:00,64.76,64.8,64.72,64.79,14700.0,61.4379,61.4758,61.4,61.4664,14700.0
2011-07-22 13:20:00,64.8,64.8,64.75,64.76,12300.0,61.4758,61.4758,61.4284,61.4379,12300.0
2011-07-22 13:30:00,64.75,64.81,64.73,64.75,53400.0,61.4284,61.4853,61.4094,61.4284,53400.0
2011-07-22 13:40:00,64.77,64.79,64.68,64.72,71700.0,61.4474,61.4664,61.362,61.4,71700.0
2011-07-22 13:50:00,64.74,64.78,64.72,64.77,19000.0,61.4189,61.4569,61.4,61.4474,19000.0
2011-07-22 14:00:00,64.77,64.85,64.75,64.83,28800.0,61.4474,61.5233,61.4284,61.5043,28800.0
2011-07-22 14:10:00,64.85,64.88,64.82,64.87,9800.0,61.5233,61.5517,61.4948,61.5423,9800.0
2011-07-22 14:20:00,64.86,64.88,64.79,64.82,13800.0,61.5328,61.5517,61.4664,61.4948,13800.0
2011-07-22 14:30:00,64.82,64.86,64.7,64.77,144400.0,61.4948,61.5328,61.381,61.4474,144400.0
2011-07-22 14:40:00,64.77,64.82,64.75,64.76,19900.0,61.4474,61.4948,61.4284,61.4379,19900.0
2011-07-22 14:50:00,64.76,64.79,64.75,64.76,16100.0,61.4379,61.4664,61.4284,61.4379,16100.0
2011-07-22 15:00:00,64.76,64.82,64.76,64.79,26600.0,61.4379,61.4948,61.4379,61.4664,26600.0
2011-07-22 15:10:00,64.79,64.81,64.75,64.79,31800.0,61.4664,61.4853,61.4284,61.4664,31800.0
2011-07-22 15:20:00,64.8,64.84,64.76,64.8,45500.0,61.4758,61.5138,61.4379,61.4758,45500.0
2011-07-22 15:30:00,64.8,64.87,64.78,64.83,76900.0,61.4758,61.5423,61.4569,61.5043,76900.0
2011-07-22 15:40:00,64.82,64.94,64.79,64.92,54400.0,61.4948,61.6087,61.4664,61.5897,54400.0
2011-07-22 15:50:00,64.91,64.95,64.87,64.92,140600.0,61.5802,61.6182,61.5423,61.5897,140600.0
2011-07-25 09:30:00,64.61,64.82,64.61,64.67,152300.0,61.2956,61.4948,61.2956,61.3525,152300.0
2011-07-25 09:40:00,64.67,64.68,64.17,64.17,69500.0,61.3525,61.362,60.8782,60.8782,69500.0
2011-07-25 09:50:00,64.18,64.34,64.07,64.27,70200.0,60.8877,61.0394,60.7833,60.973,70200.0
2011-07-25 10:00:00,64.31,64.32,64.28,64.3,74500.0,61.011,61.0205,60.9825,61.0015,74500.0
2011-07-25 10:10:00,64.3,64.37,64.24,64.32,58300.0,61.0015,61.0679,60.9446,61.0205,58300.0
2011-07-25 10:20:00,64.33,64.49,64.31,64.4,92500.0,61.03,61.1817,61.011,61.0964,92500.0
2011-07-25 10:30:00,64.4,64.44,64.33,64.39,22800.0,61.0964,61.1343,61.03,61.0869,22800.0
2011-07-25 10:40:00,64.4,64.6,64.4,64.47,30400.0,61.0964,61.2861,61.0964,61.1628,30400.0
2011-07-25 10:50:00,64.47,64.47,64.3,64.47,28400.0,61.1628,61.1628,61.0015,61.1628,28400.0
2011-07-25 11:00:00,64.45,64.54,64.34,64.38,30200.0,61.1438,61.2292,61.0394,61.0774,30200.0
2011-07-25 11:10:00,64.36,64.39,64.29,64.31,25500.0,61.0584,61.0869,60.992,61.011,25500.0
2011-07-25 11:20:00,64.32,64.45,64.28,64.43,24200.0,61.0205,61.1438,60.9825,61.1248,24200.0
2011-07-25 11:30:00,64.44,64.48,64.39,64.42,23600.0,61.1343,61.1723,61.0869,61.1153,23600.0
2011-07-25 11:40:00,64.42,64.43,64.26,64.26,22300.0,61.1153,61.1248,60.9635,60.9635,22300.0
2011-07-25 11:50:00,64.25,64.33,64.19,64.28,21300.0,60.9541,61.03,60.8971,60.9825,21300.0
2011-07-25 12:00:00,64.28,64.32,64.27,64.31,14000.0,60.9825,61.0205,60.973,61.011,14000.0
2011-07-25 12:10:00,64.31,64.34,64.27,64.27,16700.0,61.011,61.0394,60.973,60.973,16700.0
2011-07-25 12:20:00,64.28,64.32,64.26,64.26,13000.0,60.9825,61.0205,60.9635,60.9635,13000.0
2011-07-25 12:30:00,64.26,64.31,64.25,64.3,41600.0,60.9635,61.011,60.9541,61.0015,41600.0
2011-07-25 12:40:00,64.28,64.32,64.23,64.27,48200.0,60.9825,61.0205,60.9351,60.973,48200.0
2011-07-25 12:50:00,64.28,64.3,64.26,64.27,30800.0,60.9825,61.0015,60.9635,60.973,30800.0
2011-07-25 13:00:00,64.25,64.35,64.24,64.3,30500.0,60.9541,61.0489,60.9446,61.0015,30500.0
2011-07-25 13:10:00,64.31,64.33,64.27,64.32,14200.0,61.011,61.03,60.973,61.0205,14200.0
2011-07-25 13:20:00,64.32,64.45,64.32,64.45,21400.0,61.0205,61.1438,61.0205,61.1438,21400.0
2011-07-25 13:30:00,64.45,64.48,64.39,64.44,42800.0,61.1438,61.1723,61.0869,61.1343,42800.0
2011-07-25 13:40:00,64.45,64.45,64.38,64.41,23500.0,61.1438,61.1438,61.0774,61.1059,23500.0
2011-07-25 13:50:00,64.41,64.42,64.38,64.4,19600.0,61.1059,61.1153,61.0774,61.0964,19600.0
2011-07-25 14:00:00,64.39,64.46,64.39,64.44,17400.0,61.0869,61.1533,61.0869,61.1343,17400.0
2011-07-25 14:10:00,64.46,64.55,64.45,64.48,29000.0,61.1533,61.2387,61.1438,61.1723,29000.0
2011-07-25 14:20:00,64.49,64.49,64.42,64.42,16800.0,61.1817,61.1817,61.1153,61.1153,16800.0
2011-07-25 14:30:00,64.43,64.44,64.26,64.26,19900.0,61.1248,61.1343,60.9635,60.9635,19900.0
2011-07-25 14:40:00,64.24,64.33,64.24,64.28,23900.0,60.9446,61.03,60.9446,60.9825,23900.0
2011-07-25 14:50:00,64.28,64.32,64.25,64.3,25300.0,60.9825,61.0205,60.9541,61.0015,25300.0
2011-07-25 15:00:00,64.3,64.3,64.19,64.2,31300.0,61.0015,61.0015,60.8971,60.9066,31300.0
2011-07-25 15:10:00,64.2,64.24,64.18,64.23,35200.0,60.9066,60.9446,60.8877,60.9351,35200.0
2011-07-25 15:20:00,64.25,64.26,64.15,64.21,37800.0,60.9541,60.9635,60.8592,60.9161,37800.0
2011-07-25 15:30:00,64.21,64.25,64.15,64.25,51400.0,60.9161,60.9541,60.8592,60.9541,51400.0
2011-07-25 15:40:00,64.24,64.25,64.02,64.08,72600.0,60.9446,60.9541,60.7359,60.7928,72600.0
2011-07-25 15:50:00,64.08,64.1,64.02,64.08,117900.0,60.7928,60.8118,60.7359,60.7928,117900.0
2011-07-26 09:30:00,62.88,63.2,62.16,62.18,265000.0,59.6543,59.9579,58.9713,58.9902,265000.0
2011-07-26 09:40:00,62.18,62.38,61.5,61.7,405000.0,58.9902,59.18,58.3451,58.5349,405000.0
2011-07-26 09:50:00,61.7,62.08,61.59,61.99,262300.0,58.5349,58.8954,58.4305,58.81,262300.0
2011-07-26 10:00:00,61.99,62.32,61.99,62.29,172200.0,58.81,59.1231,58.81,59.0946,172200.0
2011-07-26 10:10:00,62.28,62.28,61.97,61.98,119500.0,59.0851,59.0851,58.791,58.8005,119500.0
2011-07-26 10:20:00,61.97,62.1,61.91,62.07,106300.0,58.791,58.9144,58.7341,58.8859,106300.0
2011-07-26 10:30:00,62.06,62.26,62.03,62.07,86000.0,58.8764,59.0661,58.8479,58.8859,86000.0
2011-07-26 10:40:00,62.07,62.15,61.85,61.88,100900.0,58.8859,58.9618,58.6772,58.7056,100900.0
2011-07-26 10:50:00,61.87,61.87,61.58,61.75,219500.0,58.6962,58.6962,58.421,58.5823,219500.0
2011-07-26 11:00:00,61.75,61.92,61.72,61.86,454100.0,58.5823,58.7436,58.5538,58.6867,454100.0
2011-07-26 11:10:00,61.86,62.21,61.86,61.98,174200.0,58.6867,59.0187,58.6867,58.8005,174200.0
2011-07-26 11:20:00,61.98,62.0,61.77,61.77,140300.0,58.8005,58.8195,58.6013,58.6013,140300.0
2011-07-26 11:30:00,61.75,61.85,61.69,61.76,76200.0,58.5823,58.6772,58.5254,58.5918,76200.0
2011-07-26 11:40:00,61.76,61.77,61.7,61.74,199800.0,58.5918,58.6013,58.5349,58.5728,199800.0
2011-07-26 11:50:00,61.74,61.79,61.65,61.65,60300.0,58.5728,58.6203,58.4874,58.4874,60300.0
2011-07-26 12:00:00,61.66,61.85,61.65,61.85,64900.0,58.4969,58.6772,58.4874,58.6772,64900.0
2011-07-26 12:10:00,61.84,61.86,61.72,61.72,99100.0,58.6677,58.6867,58.5538,58.5538,99100.0
2011-07-26 12:20:00,61.72,61.8,61.62,61.71,95600.0,58.5538,58.6297,58.459,58.5444,95600.0
2011-07-26 12:30:00,61.71,61.79,61.64,61.68,82200.0,58.5444,58.6203,58.478,58.5159,82200.0
2011-07-26 12:40:00,61.68,61.69,61.43,61.47,86800.0,58.5159,58.5254,58.2787,58.3167,86800.0
2011-07-26 12:50:00,61.47,61.63,61.47,61.56,51100.0,58.3167,58.4685,58.3167,58.4021,51100.0
2011-07-26 13:00:00,61.56,61.6,61.39,61.56,91300.0,58.4021,58.44,58.2408,58.4021,91300.0
2011-07-26 13:10:00,61.57,61.65,61.52,61.52,69100.0,58.4115,58.4874,58.3641,58.3641,69100.0
2011-07-26 13:20:00,61.52,61.52,61.37,61.39,160900.0,58.3641,58.3641,58.2218,58.2408,160900.0
2011-07-26 13:30:00,61.39,61.62,61.38,61.6,147500.0,58.2408,58.459,58.2313,58.44,147500.0
2011-07-26 13:40:00,61.61,61.65,61.52,61.62,65000.0,58.4495,58.4874,58.3641,58.459,65000.0
2011-07-26 13:50:00,61.62,61.7,61.55,61.64,200100.0,58.459,58.5349,58.3926,58.478,200100.0
2011-07-26 14:00:00,61.64,61.65,61.51,61.55,211400.0,58.478,58.4874,58.3546,58.3926,211400.0
2011-07-26 14:10:00,61.55,61.71,61.55,61.66,115300.0,58.3926,58.5444,58.3926,58.4969,115300.0
2011-07-26 14:20:00,61.67,61.7,61.63,61.65,47600.0,58.5064,58.5349,58.4685,58.4874,47600.0
2011-07-26 14:30:00,61.64,61.75,61.58,61.6,280500.0,58.478,58.5823,58.421,58.44,280500.0
2011-07-26 14:40:00,61.6,61.66,61.52,61.6,248000.0,58.44,58.4969,58.3641,58.44,248000.0
2011-07-26 14:50:00,61.6,61.68,61.56,61.57,322400.0,58.44,58.5159,58.4021,58.4115,322400.0
2011-07-26 15:00:00,61.58,61.6,61.52,61.55,76400.0,58.421,58.44,58.3641,58.3926,76400.0
2011-07-26 15:10:00,61.54,61.57,61.43,61.5,123600.0,58.3831,58.4115,58.2787,58.3451,123600.0
2011-07-26 15:20:00,61.5,61.54,61.43,61.49,151500.0,58.3451,58.3831,58.2787,58.3356,151500.0
2011-07-26 15:30:00,61.5,61.55,61.42,61.42,254700.0,58.3451,58.3926,58.2692,58.2692,254700.0
2011-07-26 15:40:00,61.43,61.5,61.34,61.41,268700.0,58.2787,58.3451,58.1933,58.2597,268700.0
2011-07-26 15:50:00,61.42,61.6,61.38,61.57,697800.0,58.2692,58.44,58.2313,58.4115,697800.0
2011-07-27 09:30:00,61.81,61.97,61.02,61.34,190500.0,58.6392,58.791,57.8898,58.1933,190500.0
2011-07-27 09:40:00,61.31,61.37,60.46,60.73,277800.0,58.1649,58.2218,57.3585,57.6146,277800.0
2011-07-27 09:50:00,60.74,60.76,60.12,60.21,269400.0,57.6241,57.6431,57.0359,57.1213,269400.0
2011-07-27 10:00:00,60.24,60.55,59.8,59.85,274300.0,57.1498,57.4439,56.7323,56.7798,274300.0
2011-07-27 10:10:00,59.83,59.87,59.46,59.64,280700.0,56.7608,56.7987,56.4098,56.5805,280700.0
2011-07-27 10:20:00,59.65,59.65,59.1,59.32,237500.0,56.59,56.59,56.0682,56.277,237500.0
2011-07-27 10:30:00,59.32,60.07,59.25,60.05,327000.0,56.277,56.9885,56.2106,56.9695,327000.0
2011-07-27 10:40:00,60.05,60.14,59.86,59.88,216500.0,56.9695,57.0549,56.7893,56.8082,216500.0
2011-07-27 10:50:00,59.88,59.99,59.81,59.97,185200.0,56.8082,56.9126,56.7418,56.8936,185200.0
2011-07-27 11:00:00,59.97,60.13,59.79,59.79,170800.0,56.8936,57.0454,56.7229,56.7229,170800.0
2011-07-27 11:10:00,59.8,59.96,59.79,59.96,120700.0,56.7323,56.8841,56.7229,56.8841,120700.0
2011-07-27 11:20:00,59.96,60.46,59.96,60.43,142100.0,56.8841,57.3585,56.8841,57.33,142100.0
2011-07-27 11:30:00,60.42,60.47,60.0,60.14,94000.0,57.3205,57.368,56.9221,57.0549,94000.0
2011-07-27 11:40:00,60.15,60.29,60.01,60.21,68200.0,57.0644,57.1972,56.9316,57.1213,68200.0
2011-07-27 11:50:00,60.2,60.29,60.12,60.21,106200.0,57.1118,57.1972,57.0359,57.1213,106200.0
2011-07-27 12:00:00,60.21,60.22,60.1,60.11,45500.0,57.1213,57.1308,57.017,57.0264,45500.0
2011-07-27 12:10:00,60.11,60.27,60.1,60.16,50500.0,57.0264,57.1782,57.017,57.0739,50500.0
2011-07-27 12:20:00,60.16,60.23,60.04,60.17,109800.0,57.0739,57.1403,56.96,57.0834,109800.0
2011-07-27 12:30:00,60.16,60.19,60.0,60.11,108400.0,57.0739,57.1023,56.9221,57.0264,108400.0
2011-07-27 12:40:00,60.11,60.19,60.11,60.12,45000.0,57.0264,57.1023,57.0264,57.0359,45000.0
2011-07-27 12:50:00,60.12,60.17,60.07,60.1,81100.0,57.0359,57.0834,56.9885,57.017,81100.0
2011-07-27 13:00:00,60.1,60.26,60.09,60.25,51400.0,57.017,57.1687,57.0075,57.1593,51400.0
2011-07-27 13:10:00,60.25,60.29,60.07,60.12,53600.0,57.1593,57.1972,56.9885,57.0359,53600.0
2011-07-27 13:20:00,60.12,60.22,60.04,60.18,65100.0,57.0359,57.1308,56.96,57.0928,65100.0
2011-07-27 13:30:00,60.19,60.21,60.0,60.1,121200.0,57.1023,57.1213,56.9221,57.017,121200.0
2011-07-27 13:40:00,60.12,60.36,60.12,60.24,43800.0,57.0359,57.2636,57.0359,57.1498,43800.0
2011-07-27 13:50:00,60.22,60.38,60.19,60.35,46700.0,57.1308,57.2826,57.1023,57.2541,46700.0
2011-07-27 14:00:00,60.35,60.36,60.15,60.23,129200.0,57.2541,57.2636,57.0644,57.1403,129200.0
2011-07-27 14:10:00,60.24,60.32,60.23,60.32,92400.0,57.1498,57.2257,57.1403,57.2257,92400.0
2011-07-27 14:20:00,60.32,60.35,59.99,60.0,109800.0,57.2257,57.2541,56.9126,56.9221,109800.0
2011-07-27 14:30:00,60.0,60.06,59.92,59.98,111200.0,56.9221,56.979,56.8462,56.9031,111200.0
2011-07-27 14:40:00,59.98,60.04,59.81,59.88,110700.0,56.9031,56.96,56.7418,56.8082,110700.0
2011-07-27 14:50:00,59.88,60.1,59.88,60.02,102000.0,56.8082,57.017,56.8082,56.9411,102000.0
2011-07-27 15:00:00,60.03,60.15,60.02,60.04,61300.0,56.9505,57.0644,56.9411,56.96,61300.0
2011-07-27 15:10:00,60.06,60.06,59.8,59.88,88200.0,56.979,56.979,56.7323,56.8082,88200.0
2011-07-27 15:20:00,59.87,59.93,59.71,59.79,103200.0,56.7987,56.8557,56.647,56.7229,103200.0
2011-07-27 15:30:00,59.79,60.0,59.79,59.99,174500.0,56.7229,56.9221,56.7229,56.9126,174500.0
2011-07-27 15:40:00,59.99,60.0,59.78,59.88,260400.0,56.9126,56.9221,56.7134,56.8082,260400.0
2011-07-27 15:50:00,59.87,60.07,59.81,60.06,434200.0,56.7987,56.9885,56.7418,56.979,434200.0
2011-07-28 09:30:00,60.19,60.24,60.02,60.19,87700.0,57.1023,57.1498,56.9411,57.1023,87700.0
2011-07-28 09:40:00,60.19,60.48,60.08,60.43,111100.0,57.1023,57.3775,56.998,57.33,111100.0
2011-07-28 09:50:00,60.42,60.67,60.42,60.58,84400.0,57.3205,57.5577,57.3205,57.4723,84400.0
2011-07-28 10:00:00,60.57,60.92,60.46,60.89,164700.0,57.4628,57.7949,57.3585,57.7664,164700.0
2011-07-28 10:10:00,60.9,61.38,60.89,61.36,126300.0,57.7759,58.2313,57.7664,58.2123,126300.0
2011-07-28 10:20:00,61.36,61.38,60.98,60.98,123600.0,58.2123,58.2313,57.8518,57.8518,123600.0
2011-07-28 10:30:00,61.0,61.08,60.92,61.07,96700.0,57.8708,57.9467,57.7949,57.9372,96700.0
2011-07-28 10:40:00,61.09,61.26,61.0,61.18,110600.0,57.9562,58.1174,57.8708,58.0415,110600.0
2011-07-28 10:50:00,61.17,61.21,61.03,61.14,68400.0,58.0321,58.07,57.8992,58.0036,68400.0
2011-07-28 11:00:00,61.14,61.28,61.07,61.25,76300.0,58.0036,58.1364,57.9372,58.108,76300.0
2011-07-28 11:10:00,61.26,61.4,61.21,61.39,86500.0,58.1174,58.2503,58.07,58.2408,86500.0
2011-07-28 11:20:00,61.39,61.56,61.31,61.41,127800.0,58.2408,58.4021,58.1649,58.2597,127800.0
2011-07-28 11:30:00,61.41,61.41,61.17,61.27,63000.0,58.2597,58.2597,58.0321,58.1269,63000.0
2011-07-28 11:40:00,61.29,61.42,61.28,61.32,39800.0,58.1459,58.2692,58.1364,58.1744,39800.0
2011-07-28 11:50:00,61.31,61.39,61.21,61.34,40000.0,58.1649,58.2408,58.07,58.1933,40000.0
2011-07-28 12:00:00,61.35,61.5,61.28,61.49,62000.0,58.2028,58.3451,58.1364,58.3356,62000.0
2011-07-28 12:10:00,61.49,61.5,61.07,61.08,40100.0,58.3356,58.3451,57.9372,57.9467,40100.0
2011-07-28 12:20:00,61.09,61.15,61.02,61.04,59200.0,57.9562,58.0131,57.8898,57.9087,59200.0
2011-07-28 12:30:00,61.03,61.05,60.91,60.92,31600.0,57.8992,57.9182,57.7854,57.7949,31600.0
2011-07-28 12:40:00,60.92,60.93,60.8,60.9,110200.0,57.7949,57.8044,57.681,57.7759,110200.0
2011-07-28 12:50:00,60.9,61.02,60.82,61.02,83600.0,57.7759,57.8898,57.7,57.8898,83600.0
2011-07-28 13:00:00,61.02,61.02,60.8,60.82,79100.0,57.8898,57.8898,57.681,57.7,79100.0
2011-07-28 13:10:00,60.81,60.93,60.77,60.8,49400.0,57.6905,57.8044,57.6526,57.681,49400.0
2011-07-28 13:20:00,60.81,60.85,60.71,60.85,36400.0,57.6905,57.7285,57.5957,57.7285,36400.0
2011-07-28 13:30:00,60.84,61.02,60.84,60.97,49700.0,57.719,57.8898,57.719,57.8423,49700.0
2011-07-28 13:40:00,60.97,61.18,60.95,61.15,78600.0,57.8423,58.0415,57.8233,58.0131,78600.0
2011-07-28 13:50:00,61.15,61.15,61.07,61.09,36100.0,58.0131,58.0131,57.9372,57.9562,36100.0
2011-07-28 14:00:00,61.08,61.08,60.94,60.96,58000.0,57.9467,57.9467,57.8139,57.8328,58000.0
2011-07-28 14:10:00,60.95,60.96,60.84,60.86,46400.0,57.8233,57.8328,57.719,57.738,46400.0
2011-07-28 14:20:00,60.87,60.91,60.82,60.88,35400.0,57.7475,57.7854,57.7,57.7569,35400.0
2011-07-28 14:30:00,60.88,60.89,60.68,60.68,45100.0,57.7569,57.7664,57.5672,57.5672,45100.0
2011-07-28 14:40:00,60.68,60.8,60.67,60.79,45200.0,57.5672,57.681,57.5577,57.6716,45200.0
2011-07-28 14:50:00,60.79,60.88,60.73,60.77,51800.0,57.6716,57.7569,57.6146,57.6526,51800.0
2011-07-28 15:00:00,60.76,60.76,60.63,60.65,47900.0,57.6431,57.6431,57.5198,57.5387,47900.0
2011-07-28 15:10:00,60.64,60.67,60.53,60.59,60200.0,57.5292,57.5577,57.4249,57.4818,60200.0
2011-07-28 15:20:00,60.59,60.59,60.33,60.37,85200.0,57.4818,57.4818,57.2352,57.2731,85200.0
2011-07-28 15:30:00,60.38,60.44,60.33,60.39,110500.0,57.2826,57.3395,57.2352,57.2921,110500.0
2011-07-28 15:40:00,60.39,60.4,60.15,60.22,167100.0,57.2921,57.3016,57.0644,57.1308,167100.0
2011-07-28 15:50:00,60.23,60.36,60.21,60.32,216300.0,57.1403,57.2636,57.1213,57.2257,216300.0
2011-07-29 09:30:00,59.76,59.99,59.49,59.49,84600.0,56.6944,56.9126,56.4382,56.4382,84600.0
2011-07-29 09:40:00,59.48,59.86,59.46,59.81,65500.0,56.4288,56.7893,56.4098,56.7418,65500.0
2011-07-29 09:50:00,59.85,60.1,59.8,60.01,54800.0,56.7798,57.017,56.7323,56.9316,54800.0
2011-07-29 10:00:00,60.02,60.23,59.93,60.18,70700.0,56.9411,57.1403,56.8557,57.0928,70700.0
2011-07-29 10:10:00,60.19,60.3,60.12,60.18,78300.0,57.1023,57.2067,57.0359,57.0928,78300.0
2011-07-29 10:20:00,60.21,60.43,60.17,60.24,63900.0,57.1213,57.33,57.0834,57.1498,63900.0
2011-07-29 10:30:00,60.24,60.27,60.04,60.12,96700.0,57.1498,57.1782,56.96,57.0359,96700.0
2011-07-29 10:40:00,60.13,60.3,59.95,60.26,78600.0,57.0454,57.2067,56.8746,57.1687,78600.0
2011-07-29 10:50:00,60.29,60.59,60.29,60.47,80900.0,57.1972,57.4818,57.1972,57.368,80900.0
2011-07-29 11:00:00,60.46,60.78,60.44,60.76,66500.0,57.3585,57.6621,57.3395,57.6431,66500.0
2011-07-29 11:10:00,60.76,60.96,60.7,60.93,73900.0,57.6431,57.8328,57.5862,57.8044,73900.0
2011-07-29 11:20:00,60.93,60.98,60.77,60.83,65200.0,57.8044,57.8518,57.6526,57.7095,65200.0
2011-07-29 11:30:00,60.81,60.82,60.64,60.73,68600.0,57.6905,57.7,57.5292,57.6146,68600.0
2011-07-29 11:40:00,60.73,60.9,60.71,60.71,43500.0,57.6146,57.7759,57.5957,57.5957,43500.0
2011-07-29 11:50:00,60.73,60.84,60.69,60.7,62600.0,57.6146,57.719,57.5767,57.5862,62600.0
2011-07-29 12:00:00,60.7,60.71,60.46,60.59,49800.0,57.5862,57.5957,57.3585,57.4818,49800.0
2011-07-29 12:10:00,60.6,60.6,60.38,60.45,41300.0,57.4913,57.4913,57.2826,57.349,41300.0
2011-07-29 12:20:00,60.45,60.54,60.38,60.44,26800.0,57.349,57.4344,57.2826,57.3395,26800.0
2011-07-29 12:30:00,60.44,60.5,60.32,60.47,36700.0,57.3395,57.3964,57.2257,57.368,36700.0
2011-07-29 12:40:00,60.47,60.52,60.33,60.33,20600.0,57.368,57.4154,57.2352,57.2352,20600.0
2011-07-29 12:50:00,60.33,60.43,60.32,60.34,22900.0,57.2352,57.33,57.2257,57.2446,22900.0
2011-07-29 13:00:00,60.35,60.41,60.3,60.41,28500.0,57.2541,57.311,57.2067,57.311,28500.0
2011-07-29 13:10:00,60.41,60.43,60.36,60.37,19300.0,57.311,57.33,57.2636,57.2731,19300.0
2011-07-29 13:20:00,60.38,60.55,60.38,60.5,21500.0,57.2826,57.4439,57.2826,57.3964,21500.0
2011-07-29 13:30:00,60.49,60.5,60.39,60.5,29800.0,57.3869,57.3964,57.2921,57.3964,29800.0
2011-07-29 13:40:00,60.52,60.59,60.48,60.57,35600.0,57.4154,57.4818,57.3775,57.4628,35600.0
2011-07-29 13:50:00,60.58,60.58,60.45,60.53,24800.0,57.4723,57.4723,57.349,57.4249,24800.0
2011-07-29 14:00:00,60.54,60.66,60.45,60.61,38200.0,57.4344,57.5482,57.349,57.5008,38200.0
2011-07-29 14:10:00,60.61,60.64,60.43,60.46,42500.0,57.5008,57.5292,57.33,57.3585,42500.0
2011-07-29 14:20:00,60.46,60.48,60.38,60.45,28400.0,57.3585,57.3775,57.2826,57.349,28400.0
2011-07-29 14:30:00,60.44,60.61,60.38,60.6,35400.0,57.3395,57.5008,57.2826,57.4913,35400.0
2011-07-29 14:40:00,60.59,60.61,60.5,60.52,32700.0,57.4818,57.5008,57.3964,57.4154,32700.0
2011-07-29 14:50:00,60.52,60.62,60.44,60.45,37300.0,57.4154,57.5103,57.3395,57.349,37300.0
2011-07-29 15:00:00,60.45,60.48,60.37,60.48,46500.0,57.349,57.3775,57.2731,57.3775,46500.0
2011-07-29 15:10:00,60.48,60.57,60.44,60.46,59800.0,57.3775,57.4628,57.3395,57.3585,59800.0
2011-07-29 15:20:00,60.47,60.49,60.28,60.33,56200.0,57.368,57.3869,57.1877,57.2352,56200.0
2011-07-29 15:30:00,60.34,60.38,60.27,60.38,67500.0,57.2446,57.2826,57.1782,57.2826,67500.0
2011-07-29 15:40:00,60.38,60.41,60.02,60.06,146900.0,57.2826,57.311,56.9411,56.979,146900.0
2011-07-29 15:50:00,60.05,60.25,60.04,60.1,240200.0,56.9695,57.1593,56.96,57.017,240200.0
2011-08-01 09:30:00,60.6,60.72,59.63,59.76,175000.0,57.4913,57.6051,56.5711,56.6944,175000.0
2011-08-01 09:40:00,59.82,59.82,59.18,59.23,116700.0,56.7513,56.7513,56.1441,56.1916,116700.0
2011-08-01 09:50:00,59.26,59.4,59.03,59.06,139400.0,56.22,56.3529,56.0018,56.0303,139400.0
2011-08-01 10:00:00,59.04,59.04,58.19,58.7,385800.0,56.0113,56.0113,55.2049,55.6888,385800.0
2011-08-01 10:10:00,58.72,58.91,58.61,58.87,120500.0,55.7077,55.888,55.6034,55.85,120500.0
2011-08-01 10:20:00,58.88,59.02,58.69,58.71,74700.0,55.8595,55.9924,55.6793,55.6983,74700.0
2011-08-01 10:30:00,58.73,58.81,58.48,58.63,127700.0,55.7172,55.7931,55.4801,55.6224,127700.0
2011-08-01 10:40:00,58.64,58.76,58.59,58.75,41400.0,55.6318,55.7457,55.5844,55.7362,41400.0
2011-08-01 10:50:00,58.75,58.83,58.55,58.58,73000.0,55.7362,55.8121,55.5465,55.5749,73000.0
2011-08-01 11:00:00,58.58,58.6,58.25,58.26,62400.0,55.5749,55.5939,55.2619,55.2713,62400.0
2011-08-01 11:10:00,58.26,58.29,58.11,58.13,130100.0,55.2713,55.2998,55.129,55.148,130100.0
2011-08-01 11:20:00,58.14,58.19,58.0,58.05,99300.0,55.1575,55.2049,55.0247,55.0721,99300.0
2011-08-01 11:30:00,58.04,58.04,57.37,57.52,135100.0,55.0626,55.0626,54.427,54.5693,135100.0
2011-08-01 11:40:00,57.52,57.66,57.4,57.47,156400.0,54.5693,54.7021,54.4555,54.5219,156400.0
2011-08-01 11:50:00,57.47,57.52,57.3,57.36,79200.0,54.5219,54.5693,54.3606,54.4175,79200.0
2011-08-01 12:00:00,57.36,57.46,57.22,57.32,116700.0,54.4175,54.5124,54.2847,54.3796,116700.0
2011-08-01 12:10:00,57.31,57.37,57.2,57.22,151800.0,54.3701,54.427,54.2657,54.2847,151800.0
2011-08-01 12:20:00,57.22,57.25,57.14,57.18,103600.0,54.2847,54.3132,54.2088,54.2467,103600.0
2011-08-01 12:30:00,57.2,57.3,57.17,57.28,161400.0,54.2657,54.3606,54.2373,54.3416,161400.0
2011-08-01 12:40:00,57.3,57.36,57.19,57.36,80800.0,54.3606,54.4175,54.2562,54.4175,80800.0
2011-08-01 12:50:00,57.35,57.55,57.3,57.53,124500.0,54.408,54.5978,54.3606,54.5788,124500.0
2011-08-01 13:00:00,57.54,57.6,57.45,57.53,96900.0,54.5883,54.6452,54.5029,54.5788,96900.0
2011-08-01 13:10:00,57.52,57.66,57.51,57.65,102600.0,54.5693,54.7021,54.5598,54.6926,102600.0
2011-08-01 13:20:00,57.66,57.78,57.63,57.63,57200.0,54.7021,54.816,54.6737,54.6737,57200.0
2011-08-01 13:30:00,57.64,57.7,57.57,57.69,50500.0,54.6831,54.7401,54.6167,54.7306,50500.0
2011-08-01 13:40:00,57.7,57.79,57.68,57.74,32400.0,54.7401,54.8255,54.7211,54.778,32400.0
2011-08-01 13:50:00,57.75,57.83,57.69,57.71,45700.0,54.7875,54.8634,54.7306,54.7496,45700.0
2011-08-01 14:00:00,57.71,57.75,57.59,57.6,40000.0,54.7496,54.7875,54.6357,54.6452,40000.0
2011-08-01 14:10:00,57.58,57.63,57.5,57.6,36100.0,54.6262,54.6737,54.5503,54.6452,36100.0
2011-08-01 14:20:00,57.6,57.63,57.56,57.6,64800.0,54.6452,54.6737,54.6072,54.6452,64800.0
2011-08-01 14:30:00,57.59,57.73,57.56,57.73,71100.0,54.6357,54.7685,54.6072,54.7685,71100.0
2011-08-01 14:40:00,57.73,57.76,57.67,57.68,66200.0,54.7685,54.797,54.7116,54.7211,66200.0
2011-08-01 14:50:00,57.69,57.79,57.66,57.71,169000.0,54.7306,54.8255,54.7021,54.7496,169000.0
2011-08-01 15:00:00,57.71,57.79,57.7,57.72,106800.0,54.7496,54.8255,54.7401,54.759,106800.0
2011-08-01 15:10:00,57.73,57.77,57.66,57.74,109400.0,54.7685,54.8065,54.7021,54.778,109400.0
2011-08-01 15:20:00,57.73,57.89,57.72,57.79,108700.0,54.7685,54.9203,54.759,54.8255,108700.0
2011-08-01 15:30:00,57.8,57.82,57.65,57.82,264100.0,54.8349,54.8539,54.6926,54.8539,264100.0
2011-08-01 15:40:00,57.83,57.86,57.7,57.78,243500.0,54.8634,54.8919,54.7401,54.816,243500.0
2011-08-01 15:50:00,57.78,57.79,57.56,57.63,328400.0,54.816,54.8255,54.6072,54.6737,328400.0
2011-08-02 09:30:00,57.28,57.66,57.26,57.63,108700.0,54.3416,54.7021,54.3226,54.6737,108700.0
2011-08-02 09:40:00,57.65,57.9,57.65,57.88,117000.0,54.6926,54.9298,54.6926,54.9108,117000.0
2011-08-02 09:50:00,57.87,58.02,57.79,58.0,166100.0,54.9013,55.0437,54.8255,55.0247,166100.0
2011-08-02 10:00:00,58.01,58.02,57.84,57.86,96100.0,55.0342,55.0437,54.8729,54.8919,96100.0
2011-08-02 10:10:00,57.86,57.9,57.71,57.76,57100.0,54.8919,54.9298,54.7496,54.797,57100.0
2011-08-02 10:20:00,57.75,57.8,57.7,57.74,68100.0,54.7875,54.8349,54.7401,54.778,68100.0
2011-08-02 10:30:00,57.72,57.85,57.63,57.81,63200.0,54.759,54.8824,54.6737,54.8444,63200.0
2011-08-02 10:40:00,57.8,57.96,57.73,57.81,78300.0,54.8349,54.9867,54.7685,54.8444,78300.0
2011-08-02 10:50:00,57.8,57.81,57.63,57.64,69600.0,54.8349,54.8444,54.6737,54.6831,69600.0
2011-08-02 11:00:00,57.65,57.65,57.51,57.54,58300.0,54.6926,54.6926,54.5598,54.5883,58300.0
2011-08-02 11:10:00,57.52,57.59,57.41,57.49,82800.0,54.5693,54.6357,54.4649,54.5408,82800.0
2011-08-02 11:20:00,57.48,57.59,57.42,57.56,71500.0,54.5314,54.6357,54.4744,54.6072,71500.0
2011-08-02 11:30:00,57.55,57.61,57.48,57.54,37100.0,54.5978,54.6547,54.5314,54.5883,37100.0
2011-08-02 11:40:00,57.54,57.55,57.42,57.47,128300.0,54.5883,54.5978,54.4744,54.5219,128300.0
2011-08-02 11:50:00,57.47,57.53,57.32,57.32,88100.0,54.5219,54.5788,54.3796,54.3796,88100.0
2011-08-02 12:00:00,57.33,57.5,57.33,57.48,66500.0,54.389,54.5503,54.389,54.5314,66500.0
2011-08-02 12:10:00,57.48,57.56,57.42,57.56,65100.0,54.5314,54.6072,54.4744,54.6072,65100.0
2011-08-02 12:20:00,57.56,57.59,57.49,57.52,29500.0,54.6072,54.6357,54.5408,54.5693,29500.0
2011-08-02 12:30:00,57.52,57.54,57.35,57.45,117100.0,54.5693,54.5883,54.408,54.5029,117100.0
2011-08-02 12:40:00,57.44,57.51,57.18,57.22,185800.0,54.4934,54.5598,54.2467,54.2847,185800.0
2011-08-02 12:50:00,57.22,57.28,57.07,57.1,110000.0,54.2847,54.3416,54.1424,54.1708,110000.0
2011-08-02 13:00:00,57.09,57.24,57.07,57.23,87400.0,54.1614,54.3037,54.1424,54.2942,87400.0
2011-08-02 13:10:00,57.24,57.37,57.2,57.33,72100.0,54.3037,54.427,54.2657,54.389,72100.0
2011-08-02 13:20:00,57.32,57.35,57.19,57.23,46900.0,54.3796,54.408,54.2562,54.2942,46900.0
2011-08-02 13:30:00,57.22,57.23,56.94,57.04,91100.0,54.2847,54.2942,54.0191,54.1139,91100.0
2011-08-02 13:40:00,57.04,57.13,56.99,57.04,59000.0,54.1139,54.1993,54.0665,54.1139,59000.0
2011-08-02 13:50:00,57.03,57.06,56.85,56.9,73300.0,54.1044,54.1329,53.9337,53.9811,73300.0
2011-08-02 14:00:00,56.89,57.09,56.86,57.06,70600.0,53.9716,54.1614,53.9432,54.1329,70600.0
2011-08-02 14:10:00,57.07,57.15,56.96,57.0,123400.0,54.1424,54.2183,54.038,54.076,123400.0
2011-08-02 14:20:00,57.0,57.02,56.88,56.9,90300.0,54.076,54.095,53.9621,53.9811,90300.0
2011-08-02 14:30:00,56.9,56.93,56.74,56.88,110600.0,53.9811,54.0096,53.8293,53.9621,110600.0
2011-08-02 14:40:00,56.87,56.92,56.84,56.89,138300.0,53.9526,54.0001,53.9242,53.9716,138300.0
2011-08-02 14:50:00,56.89,56.98,56.86,56.93,166600.0,53.9716,54.057,53.9432,54.0096,166600.0
2011-08-02 15:00:00,56.93,57.02,56.91,56.93,145700.0,54.0096,54.095,53.9906,54.0096,145700.0
2011-08-02 15:10:00,56.93,56.96,56.73,56.74,126900.0,54.0096,54.038,53.8198,53.8293,126900.0
2011-08-02 15:20:00,56.75,56.78,56.6,56.78,336000.0,53.8388,53.8673,53.6965,53.8673,336000.0
2011-08-02 15:30:00,56.77,56.81,56.67,56.68,225900.0,53.8578,53.8957,53.7629,53.7724,225900.0
2011-08-02 15:40:00,56.67,56.72,56.54,56.6,314600.0,53.7629,53.8103,53.6396,53.6965,314600.0
2011-08-02 15:50:00,56.59,56.6,56.33,56.34,385000.0,53.687,53.6965,53.4403,53.4498,385000.0
2011-08-03 09:30:00,56.33,56.72,56.22,56.49,74000.0,53.4403,53.8103,53.336,53.5921,74000.0
2011-08-03 09:40:00,56.49,56.49,56.17,56.24,98100.0,53.5921,53.5921,53.2886,53.355,98100.0
2011-08-03 09:50:00,56.25,56.4,56.2,56.38,120200.0,53.3645,53.5068,53.317,53.4878,120200.0
2011-08-03 10:00:00,56.39,56.53,56.2,56.29,118100.0,53.4973,53.6301,53.317,53.4024,118100.0
2011-08-03 10:10:00,56.29,56.3,55.92,55.96,94700.0,53.4024,53.4119,53.0514,53.0893,94700.0
2011-08-03 10:20:00,55.96,56.01,55.68,55.84,62900.0,53.0893,53.1368,52.8237,52.9755,62900.0
2011-08-03 10:30:00,55.82,55.82,55.12,55.28,160300.0,52.9565,52.9565,52.2924,52.4442,160300.0
2011-08-03 10:40:00,55.28,55.36,55.14,55.32,66800.0,52.4442,52.5201,52.3114,52.4822,66800.0
2011-08-03 10:50:00,55.32,55.74,55.28,55.72,83000.0,52.4822,52.8806,52.4442,52.8616,83000.0
2011-08-03 11:00:00,55.73,55.89,55.55,55.61,86000.0,52.8711,53.0229,52.7004,52.7573,86000.0
2011-08-03 11:10:00,55.6,56.1,55.57,56.02,70300.0,52.7478,53.2221,52.7193,53.1462,70300.0
2011-08-03 11:20:00,56.02,56.05,55.89,55.94,93500.0,53.1462,53.1747,53.0229,53.0704,93500.0
2011-08-03 11:30:00,55.97,56.05,55.96,55.98,96800.0,53.0988,53.1747,53.0893,53.1083,96800.0
2011-08-03 11:40:00,55.98,55.99,55.75,55.83,62600.0,53.1083,53.1178,52.8901,52.966,62600.0
2011-08-03 11:50:00,55.84,56.05,55.81,55.98,51000.0,52.9755,53.1747,52.947,53.1083,51000.0
2011-08-03 12:00:00,55.98,55.99,55.78,55.82,143300.0,53.1083,53.1178,52.9186,52.9565,143300.0
2011-08-03 12:10:00,55.81,55.91,55.7,55.76,34800.0,52.947,53.0419,52.8427,52.8996,34800.0
2011-08-03 12:20:00,55.75,55.9,55.66,55.86,32600.0,52.8901,53.0324,52.8047,52.9945,32600.0
2011-08-03 12:30:00,55.87,55.95,55.78,55.92,44000.0,53.0039,53.0798,52.9186,53.0514,44000.0
2011-08-03 12:40:00,55.9,55.91,55.82,55.84,62900.0,53.0324,53.0419,52.9565,52.9755,62900.0
2011-08-03 12:50:00,55.84,55.9,55.8,55.9,67700.0,52.9755,53.0324,52.9375,53.0324,67700.0
2011-08-03 13:00:00,55.9,55.9,55.62,55.7,86900.0,53.0324,53.0324,52.7668,52.8427,86900.0
2011-08-03 13:10:00,55.7,55.77,55.66,55.74,92000.0,52.8427,52.9091,52.8047,52.8806,92000.0
2011-08-03 13:20:00,55.73,55.88,55.7,55.85,93200.0,52.8711,53.0134,52.8427,52.985,93200.0
2011-08-03 13:30:00,55.85,56.32,55.83,56.31,100000.0,52.985,53.4309,52.966,53.4214,100000.0
2011-08-03 13:40:00,56.3,56.63,56.29,56.47,169400.0,53.4119,53.725,53.4024,53.5732,169400.0
2011-08-03 13:50:00,56.48,56.51,56.33,56.37,74700.0,53.5827,53.6111,53.4403,53.4783,74700.0
2011-08-03 14:00:00,56.36,56.52,56.33,56.34,120700.0,53.4688,53.6206,53.4403,53.4498,120700.0
2011-08-03 14:10:00,56.36,56.48,56.31,56.34,80500.0,53.4688,53.5827,53.4214,53.4498,80500.0
2011-08-03 14:20:00,56.33,56.43,56.1,56.14,134200.0,53.4403,53.5352,53.2221,53.2601,134200.0
2011-08-03 14:30:00,56.14,56.23,56.04,56.07,146400.0,53.2601,53.3455,53.1652,53.1937,146400.0
2011-08-03 14:40:00,56.06,56.22,56.01,56.13,96200.0,53.1842,53.336,53.1368,53.2506,96200.0
2011-08-03 14:50:00,56.14,56.22,56.07,56.17,86100.0,53.2601,53.336,53.1937,53.2886,86100.0
2011-08-03 15:00:00,56.17,56.34,56.03,56.04,126300.0,53.2886,53.4498,53.1557,53.1652,126300.0
2011-08-03 15:10:00,56.03,56.28,56.02,56.27,139600.0,53.1557,53.3929,53.1462,53.3834,139600.0
2011-08-03 15:20:00,56.27,56.39,56.2,56.22,178600.0,53.3834,53.4973,53.317,53.336,178600.0
2011-08-03 15:30:00,56.22,56.36,56.2,56.35,137100.0,53.336,53.4688,53.317,53.4593,137100.0
2011-08-03 15:40:00,56.35,56.49,56.3,56.42,209400.0,53.4593,53.5921,53.4119,53.5257,209400.0
2011-08-03 15:50:00,56.44,56.71,56.44,56.61,475900.0,53.5447,53.8009,53.5447,53.706,475900.0
2011-08-04 09:30:00,55.82,56.11,55.75,56.04,130700.0,52.9565,53.2316,52.8901,53.1652,130700.0
2011-08-04 09:40:00,56.05,56.09,55.64,55.7,213000.0,53.1747,53.2127,52.7857,52.8427,213000.0
2011-08-04 09:50:00,55.7,55.89,55.67,55.68,114000.0,52.8427,53.0229,52.8142,52.8237,114000.0
2011-08-04 10:00:00,55.7,55.72,55.53,55.64,146800.0,52.8427,52.8616,52.6814,52.7857,146800.0
2011-08-04 10:10:00,55.62,55.63,55.31,55.39,79300.0,52.7668,52.7763,52.4727,52.5486,79300.0
2011-08-04 10:20:00,55.4,55.78,55.39,55.62,71300.0,52.5581,52.9186,52.5486,52.7668,71300.0
2011-08-04 10:30:00,55.6,55.94,55.6,55.91,192700.0,52.7478,53.0704,52.7478,53.0419,192700.0
2011-08-04 10:40:00,55.9,55.9,55.48,55.74,112700.0,53.0324,53.0324,52.634,52.8806,112700.0
2011-08-04 10:50:00,55.75,55.75,55.5,55.6,86200.0,52.8901,52.8901,52.6529,52.7478,86200.0
2011-08-04 11:00:00,55.6,55.73,55.41,55.62,84800.0,52.7478,52.8711,52.5675,52.7668,84800.0
2011-08-04 11:10:00,55.64,55.8,55.59,55.77,44400.0,52.7857,52.9375,52.7383,52.9091,44400.0
2011-08-04 11:20:00,55.75,55.76,55.33,55.42,73800.0,52.8901,52.8996,52.4916,52.577,73800.0
2011-08-04 11:30:00,55.4,55.83,55.4,55.83,132700.0,52.5581,52.966,52.5581,52.966,132700.0
2011-08-04 11:40:00,55.82,55.83,55.29,55.36,156100.0,52.9565,52.966,52.4537,52.5201,156100.0
2011-08-04 11:50:00,55.36,55.59,55.29,55.58,104300.0,52.5201,52.7383,52.4537,52.7288,104300.0
2011-08-04 12:00:00,55.58,55.68,55.49,55.56,56200.0,52.7288,52.8237,52.6434,52.7098,56200.0
2011-08-04 12:10:00,55.55,55.75,55.49,55.65,129000.0,52.7004,52.8901,52.6434,52.7952,129000.0
2011-08-04 12:20:00,55.63,55.75,55.58,55.65,90900.0,52.7763,52.8901,52.7288,52.7952,90900.0
2011-08-04 12:30:00,55.7,55.89,55.69,55.88,85700.0,52.8427,53.0229,52.8332,53.0134,85700.0
2011-08-04 12:40:00,55.89,55.93,55.84,55.89,23600.0,53.0229,53.0609,52.9755,53.0229,23600.0
2011-08-04 12:50:00,55.88,55.89,55.73,55.73,63600.0,53.0134,53.0229,52.8711,52.8711,63600.0
2011-08-04 13:00:00,55.73,55.81,55.6,55.7,154000.0,52.8711,52.947,52.7478,52.8427,154000.0
2011-08-04 13:10:00,55.7,55.7,55.47,55.51,59200.0,52.8427,52.8427,52.6245,52.6624,59200.0
2011-08-04 13:20:00,55.51,55.71,55.5,55.69,33900.0,52.6624,52.8522,52.6529,52.8332,33900.0
2011-08-04 13:30:00,55.68,55.72,55.52,55.57,54000.0,52.8237,52.8616,52.6719,52.7193,54000.0
2011-08-04 13:40:00,55.59,55.61,55.29,55.41,52600.0,52.7383,52.7573,52.4537,52.5675,52600.0
2011-08-04 13:50:00,55.4,55.42,55.26,55.32,64100.0,52.5581,52.577,52.4252,52.4822,64100.0
2011-08-04 14:00:00,55.34,55.35,55.13,55.2,83800.0,52.5011,52.5106,52.3019,52.3683,83800.0
2011-08-04 14:10:00,55.21,55.23,54.99,55.01,102800.0,52.3778,52.3968,52.1691,52.1881,102800.0
2011-08-04 14:20:00,55.01,55.13,54.88,55.0,102600.0,52.1881,52.3019,52.0647,52.1786,102600.0
2011-08-04 14:30:00,54.99,55.3,54.98,55.24,71200.0,52.1691,52.4632,52.1596,52.4063,71200.0
2011-08-04 14:40:00,55.24,55.34,55.17,55.23,37200.0,52.4063,52.5011,52.3399,52.3968,37200.0
2011-08-04 14:50:00,55.24,55.26,55.03,55.07,47600.0,52.4063,52.4252,52.207,52.245,47600.0
2011-08-04 15:00:00,55.05,55.29,54.99,55.16,95300.0,52.226,52.4537,52.1691,52.3304,95300.0
2011-08-04 15:10:00,55.16,55.22,54.78,54.84,125100.0,52.3304,52.3873,51.9699,52.0268,125100.0
2011-08-04 15:20:00,54.85,54.91,54.54,54.56,182400.0,52.0363,52.0932,51.7422,51.7611,182400.0
2011-08-04 15:30:00,54.55,54.73,54.43,54.62,176300.0,51.7517,51.9224,51.6378,51.8181,176300.0
2011-08-04 15:40:00,54.62,54.81,54.37,54.54,192100.0,51.8181,51.9983,51.5809,51.7422,192100.0
2011-08-04 15:50:00,54.54,54.56,54.25,54.27,445400.0,51.7422,51.7611,51.467,51.486,445400.0
2011-08-05 09:30:00,54.87,55.83,54.79,54.79,205000.0,52.0552,52.966,51.9793,51.9793,205000.0
2011-08-05 09:40:00,54.77,54.8,54.16,54.16,111400.0,51.9604,51.9888,51.3817,51.3817,111400.0
2011-08-05 09:50:00,54.18,54.19,53.16,53.24,196200.0,51.4006,51.4101,50.433,50.5089,196200.0
2011-08-05 10:00:00,53.24,53.4,52.92,53.29,229200.0,50.5089,50.6607,50.2053,50.5563,229200.0
2011-08-05 10:10:00,53.35,53.91,53.15,53.86,103600.0,50.6132,51.1445,50.4235,51.0971,103600.0
2011-08-05 10:20:00,53.92,54.35,53.91,54.27,107000.0,51.154,51.5619,51.1445,51.486,107000.0
2011-08-05 10:30:00,54.23,54.25,53.81,53.98,102300.0,51.4481,51.467,51.0496,51.2109,102300.0
2011-08-05 10:40:00,53.98,53.98,53.52,53.69,72200.0,51.2109,51.2109,50.7745,50.9358,72200.0
2011-08-05 10:50:00,53.71,53.79,53.57,53.75,228100.0,50.9547,51.0306,50.8219,50.9927,228100.0
2011-08-05 11:00:00,53.73,53.75,53.36,53.42,99700.0,50.9737,50.9927,50.6227,50.6796,99700.0
2011-08-05 11:10:00,53.39,53.4,52.95,52.96,152600.0,50.6512,50.6607,50.2337,50.2432,152600.0
2011-08-05 11:20:00,52.97,53.52,52.77,53.19,84000.0,50.2527,50.7745,50.063,50.4614,84000.0
2011-08-05 11:30:00,53.22,53.43,53.11,53.13,55100.0,50.4899,50.6891,50.3855,50.4045,55100.0
2011-08-05 11:40:00,53.15,53.26,52.81,52.82,57800.0,50.4235,50.5278,50.1009,50.1104,57800.0
2011-08-05 11:50:00,52.84,52.91,52.41,52.59,76600.0,50.1294,50.1958,49.7214,49.8922,76600.0
2011-08-05 12:00:00,52.59,52.92,52.54,52.92,64300.0,49.8922,50.2053,49.8448,50.2053,64300.0
2011-08-05 12:10:00,52.87,53.66,52.87,53.33,133800.0,50.1578,50.9073,50.1578,50.5942,133800.0
2011-08-05 12:20:00,53.36,53.58,53.14,53.17,107700.0,50.6227,50.8314,50.414,50.4425,107700.0
2011-08-05 12:30:00,53.18,53.74,53.06,53.74,143800.0,50.4519,50.9832,50.3381,50.9832,143800.0
2011-08-05 12:40:00,53.72,54.18,53.53,54.06,123600.0,50.9642,51.4006,50.784,51.2868,123600.0
2011-08-05 12:50:00,54.06,54.33,54.02,54.29,159600.0,51.2868,51.5429,51.2488,51.505,159600.0
2011-08-05 13:00:00,54.26,54.48,53.83,54.04,82100.0,51.4765,51.6852,51.0686,51.2678,82100.0
2011-08-05 13:10:00,54.08,54.32,54.01,54.28,99800.0,51.3058,51.5335,51.2394,51.4955,99800.0
2011-08-05 13:20:00,54.3,54.35,54.14,54.22,105600.0,51.5145,51.5619,51.3627,51.4386,105600.0
2011-08-05 13:30:00,54.23,54.29,53.93,54.03,77800.0,51.4481,51.505,51.1635,51.2583,77800.0
2011-08-05 13:40:00,54.05,54.37,53.99,54.37,75200.0,51.2773,51.5809,51.2204,51.5809,75200.0
2011-08-05 13:50:00,54.37,54.71,54.33,54.53,84200.0,51.5809,51.9035,51.5429,51.7327,84200.0
2011-08-05 14:00:00,54.51,54.57,54.25,54.29,43700.0,51.7137,51.7706,51.467,51.505,43700.0
2011-08-05 14:10:00,54.26,54.3,54.12,54.25,51500.0,51.4765,51.5145,51.3437,51.467,51500.0
2011-08-05 14:20:00,54.28,54.34,54.08,54.17,67100.0,51.4955,51.5524,51.3058,51.3912,67100.0
2011-08-05 14:30:00,54.15,54.28,54.06,54.28,47500.0,51.3722,51.4955,51.2868,51.4955,47500.0
2011-08-05 14:40:00,54.27,54.27,53.99,54.04,72100.0,51.486,51.486,51.2204,51.2678,72100.0
2011-08-05 14:50:00,54.05,54.06,53.83,54.03,187300.0,51.2773,51.2868,51.0686,51.2583,187300.0
2011-08-05 15:00:00,54.01,54.06,53.27,53.42,142400.0,51.2394,51.2868,50.5373,50.6796,142400.0
2011-08-05 15:10:00,53.41,53.7,53.3,53.59,66400.0,50.6701,50.9453,50.5658,50.8409,66400.0
2011-08-05 15:20:00,53.58,53.81,53.4,53.4,95800.0,50.8314,51.0496,50.6607,50.6607,95800.0
2011-08-05 15:30:00,53.41,53.83,53.41,53.8,190200.0,50.6701,51.0686,50.6701,51.0401,190200.0
2011-08-05 15:40:00,53.8,53.93,53.71,53.8,188500.0,51.0401,51.1635,50.9547,51.0401,188500.0
2011-08-05 15:50:00,53.8,53.98,53.73,53.83,195100.0,51.0401,51.2109,50.9737,51.0686,195100.0
2011-08-08 09:30:00,52.5,52.66,51.97,52.45,167700.0,49.8068,49.9586,49.304,49.7594,167700.0
2011-08-08 09:40:00,52.42,52.5,52.03,52.03,127800.0,49.7309,49.8068,49.3609,49.3609,127800.0
2011-08-08 09:50:00,52.02,52.38,51.8,52.1,132000.0,49.3514,49.693,49.1427,49.4273,132000.0
2011-08-08 10:00:00,52.11,52.25,52.01,52.15,150600.0,49.4368,49.5696,49.342,49.4748,150600.0
2011-08-08 10:10:00,52.16,52.16,51.41,51.59,170800.0,49.4843,49.4843,48.7727,48.9435,170800.0
2011-08-08 10:20:00,51.58,51.62,51.14,51.22,304600.0,48.934,48.972,48.5166,48.5925,304600.0
2011-08-08 10:30:00,51.23,51.38,50.98,51.17,203500.0,48.602,48.7443,48.3648,48.545,203500.0
2011-08-08 10:40:00,51.17,51.46,51.06,51.46,117600.0,48.545,48.8202,48.4407,48.8202,117600.0
2011-08-08 10:50:00,51.44,51.44,51.03,51.17,53900.0,48.8012,48.8012,48.4122,48.545,53900.0
2011-08-08 11:00:00,51.12,51.76,51.05,51.73,95100.0,48.4976,49.1048,48.4312,49.0763,95100.0
2011-08-08 11:10:00,51.71,51.89,51.45,51.54,168400.0,49.0573,49.2281,48.8107,48.8961,168400.0
2011-08-08 11:20:00,51.56,51.56,51.19,51.2,109600.0,48.915,48.915,48.564,48.5735,109600.0
2011-08-08 11:30:00,51.21,51.33,51.05,51.22,109300.0,48.583,48.6968,48.4312,48.5925,109300.0
2011-08-08 11:40:00,51.23,51.39,51.12,51.33,91200.0,48.602,48.7538,48.4976,48.6968,91200.0
2011-08-08 11:50:00,51.32,51.39,51.05,51.05,122000.0,48.6874,48.7538,48.4312,48.4312,122000.0
2011-08-08 12:00:00,51.05,51.14,50.8,50.9,94400.0,48.4312,48.5166,48.194,48.2889,94400.0
2011-08-08 12:10:00,50.91,51.1,50.83,50.84,54800.0,48.2984,48.4786,48.2225,48.232,54800.0
2011-08-08 12:20:00,50.83,51.04,50.74,50.92,96800.0,48.2225,48.4217,48.1371,48.3079,96800.0
2011-08-08 12:30:00,50.93,51.01,50.81,50.84,88200.0,48.3174,48.3933,48.2035,48.232,88200.0
2011-08-08 12:40:00,50.84,51.09,50.81,51.05,224700.0,48.232,48.4692,48.2035,48.4312,224700.0
2011-08-08 12:50:00,51.05,51.18,50.97,50.99,123700.0,48.4312,48.5545,48.3553,48.3743,123700.0
2011-08-08 13:00:00,51.01,51.14,50.85,50.87,92000.0,48.3933,48.5166,48.2415,48.2604,92000.0
2011-08-08 13:10:00,50.87,50.96,50.58,50.8,118800.0,48.2604,48.3458,47.9853,48.194,118800.0
2011-08-08 13:20:00,50.82,51.18,50.79,51.11,204100.0,48.213,48.5545,48.1845,48.4881,204100.0
2011-08-08 13:30:00,51.11,51.21,51.0,51.02,228200.0,48.4881,48.583,48.3838,48.4027,228200.0
2011-08-08 13:40:00,51.02,51.13,50.86,51.01,242100.0,48.4027,48.5071,48.251,48.3933,242100.0
2011-08-08 13:50:00,51.02,51.23,50.93,50.94,199600.0,48.4027,48.602,48.3174,48.3268,199600.0
2011-08-08 14:00:00,50.93,51.09,50.69,50.83,156500.0,48.3174,48.4692,48.0897,48.2225,156500.0
2011-08-08 14:10:00,50.8,51.0,50.65,50.76,266900.0,48.194,48.3838,48.0517,48.1561,266900.0
2011-08-08 14:20:00,50.77,50.86,50.27,50.46,405800.0,48.1656,48.251,47.6912,47.8715,405800.0
2011-08-08 14:30:00,50.47,50.75,50.3,50.49,94500.0,47.881,48.1466,47.7197,47.8999,94500.0
2011-08-08 14:40:00,50.5,50.82,50.4,50.49,103700.0,47.9094,48.213,47.8145,47.8999,103700.0
2011-08-08 14:50:00,50.51,50.68,50.47,50.62,213800.0,47.9189,48.0802,47.881,48.0233,213800.0
2011-08-08 15:00:00,50.62,51.17,50.59,51.14,268900.0,48.0233,48.545,47.9948,48.5166,268900.0
2011-08-08 15:10:00,51.14,51.64,50.97,51.47,280100.0,48.5166,48.9909,48.3553,48.8297,280100.0
2011-08-08 15:20:00,51.44,51.52,50.94,51.0,143400.0,48.8012,48.8771,48.3268,48.3838,143400.0
2011-08-08 15:30:00,50.99,51.04,50.59,50.83,391500.0,48.3743,48.4217,47.9948,48.2225,391500.0
2011-08-08 15:40:00,50.83,50.89,50.06,50.21,373400.0,48.2225,48.2794,47.492,47.6343,373400.0
2011-08-08 15:50:00,50.18,50.45,49.99,50.01,608500.0,47.6058,47.862,47.4256,47.4446,608500.0
2011-08-09 09:30:00,50.67,51.31,50.67,51.03,299700.0,48.0707,48.6779,48.0707,48.4122,299700.0
2011-08-09 09:40:00,51.05,51.19,50.75,50.78,342200.0,48.4312,48.564,48.1466,48.1751,342200.0
2011-08-09 09:50:00,50.78,51.46,50.72,51.45,424800.0,48.1751,48.8202,48.1181,48.8107,424800.0
2011-08-09 10:00:00,51.48,52.09,51.41,51.93,261300.0,48.8391,49.4179,48.7727,49.2661,261300.0
2011-08-09 10:10:00,51.93,52.19,51.84,52.07,190600.0,49.2661,49.5127,49.1807,49.3989,190600.0
2011-08-09 10:20:00,52.03,52.25,51.96,52.23,210000.0,49.3609,49.5696,49.2945,49.5507,210000.0
2011-08-09 10:30:00,52.22,52.42,52.05,52.05,169300.0,49.5412,49.7309,49.3799,49.3799,169300.0
2011-08-09 10:40:00,52.03,52.05,51.8,52.03,176800.0,49.3609,49.3799,49.1427,49.3609,176800.0
2011-08-09 10:50:00,52.03,52.09,51.79,51.79,79500.0,49.3609,49.4179,49.1332,49.1332,79500.0
2011-08-09 11:00:00,51.78,51.81,51.59,51.64,139300.0,49.1238,49.1522,48.9435,48.9909,139300.0
2011-08-09 11:10:00,51.61,51.65,51.32,51.64,119400.0,48.9625,49.0004,48.6874,48.9909,119400.0
2011-08-09 11:20:00,51.64,51.8,51.57,51.79,92200.0,48.9909,49.1427,48.9245,49.1332,92200.0
2011-08-09 11:30:00,51.8,51.82,51.67,51.71,68100.0,49.1427,49.1617,49.0194,49.0573,68100.0
2011-08-09 11:40:00,51.7,51.73,51.53,51.53,74600.0,49.0479,49.0763,48.8866,48.8866,74600.0
2011-08-09 11:50:00,51.54,51.73,51.53,51.71,102800.0,48.8961,49.0763,48.8866,49.0573,102800.0
2011-08-09 12:00:00,51.72,51.89,51.71,51.89,79600.0,49.0668,49.2281,49.0573,49.2281,79600.0
2011-08-09 12:10:00,51.88,51.88,51.68,51.83,127400.0,49.2186,49.2186,49.0289,49.1712,127400.0
2011-08-09 12:20:00,51.83,51.91,51.73,51.77,121000.0,49.1712,49.2471,49.0763,49.1143,121000.0
2011-08-09 12:30:00,51.78,51.9,51.78,51.83,65600.0,49.1238,49.2376,49.1238,49.1712,65600.0
2011-08-09 12:40:00,51.83,51.83,51.64,51.64,51900.0,49.1712,49.1712,48.9909,48.9909,51900.0
2011-08-09 12:50:00,51.63,51.63,51.39,51.39,50400.0,48.9815,48.9815,48.7538,48.7538,50400.0
2011-08-09 13:00:00,51.37,51.42,51.28,51.4,63400.0,48.7348,48.7822,48.6494,48.7632,63400.0
2011-08-09 13:10:00,51.39,51.42,51.26,51.29,81400.0,48.7538,48.7822,48.6304,48.6589,81400.0
2011-08-09 13:20:00,51.29,51.33,51.2,51.24,79700.0,48.6589,48.6968,48.5735,48.6115,79700.0
2011-08-09 13:30:00,51.23,51.3,51.05,51.05,86300.0,48.602,48.6684,48.4312,48.4312,86300.0
2011-08-09 13:40:00,51.07,51.11,50.9,50.96,109600.0,48.4502,48.4881,48.2889,48.3458,109600.0
2011-08-09 13:50:00,50.97,51.0,50.66,50.93,106300.0,48.3553,48.3838,48.0612,48.3174,106300.0
2011-08-09 14:00:00,50.93,50.99,50.65,50.69,151200.0,48.3174,48.3743,48.0517,48.0897,151200.0
2011-08-09 14:10:00,50.68,51.08,50.51,50.53,203600.0,48.0802,48.4597,47.9189,47.9379,203600.0
2011-08-09 14:20:00,50.52,50.67,49.82,50.18,374500.0,47.9284,48.0707,47.2643,47.6058,374500.0
2011-08-09 14:30:00,50.23,50.34,49.68,49.7,257500.0,47.6533,47.7576,47.1315,47.1505,257500.0
2011-08-09 14:40:00,49.69,49.69,48.89,49.54,259400.0,47.141,47.141,46.382,46.9987,259400.0
2011-08-09 14:50:00,49.52,50.17,49.52,49.98,374900.0,46.9797,47.5963,46.9797,47.4161,374900.0
2011-08-09 15:00:00,49.97,50.45,49.62,50.3,246800.0,47.4066,47.862,47.0746,47.7197,246800.0
2011-08-09 15:10:00,50.3,51.36,50.3,51.17,251400.0,47.7197,48.7253,47.7197,48.545,251400.0
2011-08-09 15:20:00,51.15,51.34,50.81,51.26,167200.0,48.5261,48.7063,48.2035,48.6304,167200.0
2011-08-09 15:30:00,51.28,51.31,51.02,51.28,301100.0,48.6494,48.6779,48.4027,48.6494,301100.0
2011-08-09 15:40:00,51.3,51.81,51.22,51.66,354200.0,48.6684,49.1522,48.5925,49.0099,354200.0
2011-08-09 15:50:00,51.66,52.1,51.62,52.07,508200.0,49.0099,49.4273,48.972,49.3989,508200.0
2011-08-10 09:30:00,50.99,51.08,50.46,51.01,131100.0,48.3743,48.4597,47.8715,48.3933,131100.0
2011-08-10 09:40:00,51.01,51.42,50.8,51.35,138500.0,48.3933,48.7822,48.194,48.7158,138500.0
2011-08-10 09:50:00,51.3,51.36,50.96,51.02,135900.0,48.6684,48.7253,48.3458,48.4027,135900.0
2011-08-10 10:00:00,51.02,51.17,50.72,50.89,143700.0,48.4027,48.545,48.1181,48.2794,143700.0
2011-08-10 10:10:00,50.86,50.86,50.27,50.74,197600.0,48.251,48.251,47.6912,48.1371,197600.0
2011-08-10 10:20:00,50.72,50.89,50.2,50.54,170300.0,48.1181,48.2794,47.6248,47.9474,170300.0
2011-08-10 10:30:00,50.55,51.19,50.5,50.96,115700.0,47.9569,48.564,47.9094,48.3458,115700.0
2011-08-10 10:40:00,50.96,51.27,50.7,50.76,107200.0,48.3458,48.6399,48.0992,48.1561,107200.0
2011-08-10 10:50:00,50.76,50.95,50.48,50.8,90900.0,48.1561,48.3363,47.8904,48.194,90900.0
2011-08-10 11:00:00,50.82,50.82,50.26,50.46,118000.0,48.213,48.213,47.6817,47.8715,118000.0
2011-08-10 11:10:00,50.45,50.9,50.36,50.73,159200.0,47.862,48.2889,47.7766,48.1276,159200.0
2011-08-10 11:20:00,50.74,50.81,50.42,50.43,103100.0,48.1371,48.2035,47.8335,47.843,103100.0
2011-08-10 11:30:00,50.45,50.71,50.39,50.56,107000.0,47.862,48.1086,47.8051,47.9663,107000.0
2011-08-10 11:40:00,50.51,50.94,50.5,50.81,94600.0,47.9189,48.3268,47.9094,48.2035,94600.0
2011-08-10 11:50:00,50.81,51.3,50.8,51.11,112900.0,48.2035,48.6684,48.194,48.4881,112900.0
2011-08-10 12:00:00,51.07,51.33,50.79,51.19,103900.0,48.4502,48.6968,48.1845,48.564,103900.0
2011-08-10 12:10:00,51.19,51.22,50.99,51.03,117700.0,48.564,48.5925,48.3743,48.4122,117700.0
2011-08-10 12:20:00,51.05,51.05,50.53,50.54,70800.0,48.4312,48.4312,47.9379,47.9474,70800.0
2011-08-10 12:30:00,50.55,50.62,50.26,50.29,107900.0,47.9569,48.0233,47.6817,47.7102,107900.0
2011-08-10 12:40:00,50.3,50.47,50.12,50.4,117100.0,47.7197,47.881,47.5489,47.8145,117100.0
2011-08-10 12:50:00,50.4,50.57,50.34,50.52,102100.0,47.8145,47.9758,47.7576,47.9284,102100.0
2011-08-10 13:00:00,50.51,50.66,50.43,50.53,103300.0,47.9189,48.0612,47.843,47.9379,103300.0
2011-08-10 13:10:00,50.54,50.62,50.25,50.25,66400.0,47.9474,48.0233,47.6722,47.6722,66400.0
2011-08-10 13:20:00,50.26,50.53,50.11,50.43,75900.0,47.6817,47.9379,47.5394,47.843,75900.0
2011-08-10 13:30:00,50.4,50.56,50.33,50.41,66400.0,47.8145,47.9663,47.7481,47.824,66400.0
2011-08-10 13:40:00,50.42,50.82,50.34,50.66,76500.0,47.8335,48.213,47.7576,48.0612,76500.0
2011-08-10 13:50:00,50.69,50.97,50.68,50.9,62400.0,48.0897,48.3553,48.0802,48.2889,62400.0
2011-08-10 14:00:00,50.89,51.19,50.77,51.15,95200.0,48.2794,48.564,48.1656,48.5261,95200.0
2011-08-10 14:10:00,51.16,51.47,51.07,51.33,231800.0,48.5356,48.8297,48.4502,48.6968,231800.0
2011-08-10 14:20:00,51.33,51.52,51.2,51.31,75800.0,48.6968,48.8771,48.5735,48.6779,75800.0
2011-08-10 14:30:00,51.27,51.41,50.99,51.03,66000.0,48.6399,48.7727,48.3743,48.4122,66000.0
2011-08-10 14:40:00,51.01,51.37,51.01,51.12,50200.0,48.3933,48.7348,48.3933,48.4976,50200.0
2011-08-10 14:50:00,51.14,51.14,50.85,50.85,154900.0,48.5166,48.5166,48.2415,48.2415,154900.0
2011-08-10 15:00:00,50.85,51.0,50.55,50.61,152000.0,48.2415,48.3838,47.9569,48.0138,152000.0
2011-08-10 15:10:00,50.62,50.71,50.45,50.67,151600.0,48.0233,48.1086,47.862,48.0707,151600.0
2011-08-10 15:20:00,50.65,50.97,50.57,50.63,144000.0,48.0517,48.3553,47.9758,48.0327,144000.0
2011-08-10 15:30:00,50.64,50.66,50.27,50.47,246300.0,48.0422,48.0612,47.6912,47.881,246300.0
2011-08-10 15:40:00,50.47,50.77,50.44,50.58,468900.0,47.881,48.1656,47.8525,47.9853,468900.0
2011-08-10 15:50:00,50.6,50.62,49.84,49.97,574000.0,48.0043,48.0233,47.2833,47.4066,574000.0
2011-08-11 09:30:00,50.19,50.54,49.93,50.18,165500.0,47.6153,47.9474,47.3687,47.6058,165500.0
2011-08-11 09:40:00,50.18,50.45,49.73,49.73,205900.0,47.6058,47.862,47.1789,47.1789,205900.0
2011-08-11 09:50:00,49.7,50.0,49.47,49.95,128800.0,47.1505,47.4351,46.9323,47.3876,128800.0
2011-08-11 10:00:00,49.95,50.19,49.84,50.14,142900.0,47.3876,47.6153,47.2833,47.5679,142900.0
2011-08-11 10:10:00,50.12,50.57,49.9,50.51,79800.0,47.5489,47.9758,47.3402,47.9189,79800.0
2011-08-11 10:20:00,50.49,50.79,50.31,50.61,198600.0,47.8999,48.1845,47.7292,48.0138,198600.0
2011-08-11 10:30:00,50.61,50.86,50.49,50.84,139800.0,48.0138,48.251,47.8999,48.232,139800.0
2011-08-11 10:40:00,50.82,51.17,50.67,51.16,85200.0,48.213,48.545,48.0707,48.5356,85200.0
2011-08-11 10:50:00,51.14,51.19,50.75,50.79,67100.0,48.5166,48.564,48.1466,48.1845,67100.0
2011-08-11 11:00:00,50.77,50.94,50.68,50.79,71500.0,48.1656,48.3268,48.0802,48.1845,71500.0
2011-08-11 11:10:00,50.78,50.84,50.56,50.63,79600.0,48.1751,48.232,47.9663,48.0327,79600.0
2011-08-11 11:20:00,50.63,50.9,50.55,50.86,82000.0,48.0327,48.2889,47.9569,48.251,82000.0
2011-08-11 11:30:00,50.87,51.04,50.78,50.9,219200.0,48.2604,48.4217,48.1751,48.2889,219200.0
2011-08-11 11:40:00,50.9,51.1,50.89,50.98,119900.0,48.2889,48.4786,48.2794,48.3648,119900.0
2011-08-11 11:50:00,50.98,51.24,50.93,50.94,62900.0,48.3648,48.6115,48.3174,48.3268,62900.0
2011-08-11 12:00:00,50.94,51.12,50.86,50.99,126500.0,48.3268,48.4976,48.251,48.3743,126500.0
2011-08-11 12:10:00,50.99,51.05,50.9,50.9,95100.0,48.3743,48.4312,48.2889,48.2889,95100.0
2011-08-11 12:20:00,50.92,51.03,50.82,51.01,117300.0,48.3079,48.4122,48.213,48.3933,117300.0
2011-08-11 12:30:00,51.0,51.15,50.99,51.14,49800.0,48.3838,48.5261,48.3743,48.5166,49800.0
2011-08-11 12:40:00,51.16,51.54,51.16,51.44,70400.0,48.5356,48.8961,48.5356,48.8012,70400.0
2011-08-11 12:50:00,51.45,51.88,51.43,51.79,96700.0,48.8107,49.2186,48.7917,49.1332,96700.0
2011-08-11 13:00:00,51.8,51.8,51.45,51.53,93900.0,49.1427,49.1427,48.8107,48.8866,93900.0
2011-08-11 13:10:00,51.51,51.65,51.46,51.48,86600.0,48.8676,49.0004,48.8202,48.8391,86600.0
2011-08-11 13:20:00,51.47,51.73,51.43,51.67,178700.0,48.8297,49.0763,48.7917,49.0194,178700.0
2011-08-11 13:30:00,51.65,51.79,51.56,51.58,86500.0,49.0004,49.1332,48.915,48.934,86500.0
2011-08-11 13:40:00,51.57,51.64,51.5,51.55,151300.0,48.9245,48.9909,48.8581,48.9056,151300.0
2011-08-11 13:50:00,51.55,51.81,51.46,51.8,76900.0,48.9056,49.1522,48.8202,49.1427,76900.0
2011-08-11 14:00:00,51.79,51.88,51.68,51.84,69600.0,49.1332,49.2186,49.0289,49.1807,69600.0
2011-08-11 14:10:00,51.84,52.14,51.83,52.07,124200.0,49.1807,49.4653,49.1712,49.3989,124200.0
2011-08-11 14:20:00,52.07,52.37,52.06,52.36,154100.0,49.3989,49.6835,49.3894,49.674,154100.0
2011-08-11 14:30:00,52.34,52.36,52.11,52.21,112200.0,49.655,49.674,49.4368,49.5317,112200.0
2011-08-11 14:40:00,52.19,52.25,52.09,52.15,91100.0,49.5127,49.5696,49.4179,49.4748,91100.0
2011-08-11 14:50:00,52.15,52.41,52.11,52.35,112700.0,49.4748,49.7214,49.4368,49.6645,112700.0
2011-08-11 15:00:00,52.35,52.63,52.3,52.53,130600.0,49.6645,49.9302,49.6171,49.8353,130600.0
2011-08-11 15:10:00,52.54,52.82,52.52,52.72,157900.0,49.8448,50.1104,49.8258,50.0155,157900.0
2011-08-11 15:20:00,52.72,52.99,52.71,52.91,182800.0,50.0155,50.2717,50.006,50.1958,182800.0
2011-08-11 15:30:00,52.89,53.28,52.88,53.1,254500.0,50.1768,50.5468,50.1673,50.376,254500.0
2011-08-11 15:40:00,53.12,53.2,52.95,52.98,249100.0,50.395,50.4709,50.2337,50.2622,249100.0
2011-08-11 15:50:00,52.98,52.99,52.51,52.55,380700.0,50.2622,50.2717,49.8163,49.8543,380700.0
2011-08-12 09:30:00,52.49,53.22,52.43,52.8,109300.0,49.7973,50.4899,49.7404,50.0914,109300.0
2011-08-12 09:40:00,52.9,53.5,52.82,53.48,44200.0,50.1863,50.7555,50.1104,50.7365,44200.0
2011-08-12 09:50:00,53.5,53.59,52.67,52.9,83800.0,50.7555,50.8409,49.9681,50.1863,83800.0
2011-08-12 10:00:00,52.93,52.99,52.51,52.63,52000.0,50.2148,50.2717,49.8163,49.9302,52000.0
2011-08-12 10:10:00,52.73,53.24,52.58,53.18,65500.0,50.025,50.5089,49.8827,50.4519,65500.0
2011-08-12 10:20:00,53.17,53.52,53.0,53.45,68900.0,50.4425,50.7745,50.2812,50.7081,68900.0
2011-08-12 10:30:00,53.47,53.77,53.25,53.71,97000.0,50.7271,51.0117,50.5183,50.9547,97000.0
2011-08-12 10:40:00,53.72,53.73,53.27,53.43,130600.0,50.9642,50.9737,50.5373,50.6891,130600.0
2011-08-12 10:50:00,53.41,53.45,53.23,53.41,54200.0,50.6701,50.7081,50.4994,50.6701,54200.0
2011-08-12 11:00:00,53.41,53.52,53.31,53.45,47900.0,50.6701,50.7745,50.5753,50.7081,47900.0
2011-08-12 11:10:00,53.46,53.71,53.46,53.61,52800.0,50.7176,50.9547,50.7176,50.8599,52800.0
2011-08-12 11:20:00,53.59,53.71,53.44,53.68,44400.0,50.8409,50.9547,50.6986,50.9263,44400.0
2011-08-12 11:30:00,53.68,53.9,53.63,53.88,46900.0,50.9263,51.135,50.8789,51.116,46900.0
2011-08-12 11:40:00,53.89,54.05,53.76,54.0,63000.0,51.1255,51.2773,51.0022,51.2299,63000.0
2011-08-12 11:50:00,54.01,54.12,53.87,53.93,42200.0,51.2394,51.3437,51.1065,51.1635,42200.0
2011-08-12 12:00:00,53.96,54.0,53.89,53.95,34600.0,51.1919,51.2299,51.1255,51.1824,34600.0
2011-08-12 12:10:00,53.95,53.96,53.71,53.9,68100.0,51.1824,51.1919,50.9547,51.135,68100.0
2011-08-12 12:20:00,53.88,53.9,53.68,53.83,41600.0,51.116,51.135,50.9263,51.0686,41600.0
2011-08-12 12:30:00,53.83,53.83,53.63,53.68,50200.0,51.0686,51.0686,50.8789,50.9263,50200.0
2011-08-12 12:40:00,53.68,53.8,53.63,53.63,23000.0,50.9263,51.0401,50.8789,50.8789,23000.0
2011-08-12 12:50:00,53.63,53.81,53.62,53.75,30300.0,50.8789,51.0496,50.8694,50.9927,30300.0
2011-08-12 13:00:00,53.75,53.79,53.7,53.72,34200.0,50.9927,51.0306,50.9453,50.9642,34200.0
2011-08-12 13:10:00,53.72,53.78,53.68,53.7,31000.0,50.9642,51.0212,50.9263,50.9453,31000.0
2011-08-12 13:20:00,53.7,53.77,53.65,53.71,21500.0,50.9453,51.0117,50.8978,50.9547,21500.0
2011-08-12 13:30:00,53.71,53.76,53.62,53.72,28100.0,50.9547,51.0022,50.8694,50.9642,28100.0
2011-08-12 13:40:00,53.72,53.86,53.72,53.8,14500.0,50.9642,51.0971,50.9642,51.0401,14500.0
2011-08-12 13:50:00,53.8,53.84,53.77,53.84,23400.0,51.0401,51.0781,51.0117,51.0781,23400.0
2011-08-12 14:00:00,53.84,53.95,53.83,53.95,26900.0,51.0781,51.1824,51.0686,51.1824,26900.0
2011-08-12 14:10:00,53.95,53.97,53.61,53.71,75800.0,51.1824,51.2014,50.8599,50.9547,75800.0
2011-08-12 14:20:00,53.71,53.71,53.44,53.54,45300.0,50.9547,50.9547,50.6986,50.7935,45300.0
2011-08-12 14:30:00,53.54,53.59,53.33,53.34,39000.0,50.7935,50.8409,50.5942,50.6037,39000.0
2011-08-12 14:40:00,53.34,53.58,53.3,53.52,41000.0,50.6037,50.8314,50.5658,50.7745,41000.0
2011-08-12 14:50:00,53.5,53.63,53.44,53.58,67400.0,50.7555,50.8789,50.6986,50.8314,67400.0
2011-08-12 15:00:00,53.6,53.75,53.53,53.55,39000.0,50.8504,50.9927,50.784,50.803,39000.0
2011-08-12 15:10:00,53.53,53.7,53.53,53.57,64100.0,50.784,50.9453,50.784,50.8219,64100.0
2011-08-12 15:20:00,53.56,53.67,53.49,53.52,62300.0,50.8124,50.9168,50.746,50.7745,62300.0
2011-08-12 15:30:00,53.53,53.56,53.39,53.5,156900.0,50.784,50.8124,50.6512,50.7555,156900.0
2011-08-12 15:40:00,53.5,53.62,53.48,53.53,149900.0,50.7555,50.8694,50.7365,50.784,149900.0
2011-08-12 15:50:00,53.53,53.65,53.51,53.61,288100.0,50.784,50.8978,50.765,50.8599,288100.0
2011-08-15 09:30:00,54.1,54.63,53.88,54.63,120500.0,51.3247,51.8276,51.116,51.8276,120500.0
2011-08-15 09:40:00,54.65,54.88,54.54,54.8,80000.0,51.8465,52.0647,51.7422,51.9888,80000.0
2011-08-15 09:50:00,54.8,54.99,54.62,54.89,127800.0,51.9888,52.1691,51.8181,52.0742,127800.0
2011-08-15 10:00:00,54.9,55.07,54.65,54.66,106800.0,52.0837,52.245,51.8465,51.856,106800.0
2011-08-15 10:10:00,54.68,54.78,54.58,54.75,43700.0,51.875,51.9699,51.7801,51.9414,43700.0
2011-08-15 10:20:00,54.77,54.86,54.71,54.78,49200.0,51.9604,52.0458,51.9035,51.9699,49200.0
2011-08-15 10:30:00,54.79,54.88,54.63,54.73,57500.0,51.9793,52.0647,51.8276,51.9224,57500.0
2011-08-15 10:40:00,54.7,54.7,54.44,54.53,64100.0,51.894,51.894,51.6473,51.7327,64100.0
2011-08-15 10:50:00,54.55,54.57,54.29,54.29,46700.0,51.7517,51.7706,51.505,51.505,46700.0
2011-08-15 11:00:00,54.29,54.52,54.28,54.31,45000.0,51.505,51.7232,51.4955,51.524,45000.0
2011-08-15 11:10:00,54.32,54.33,53.93,53.96,53200.0,51.5335,51.5429,51.1635,51.1919,53200.0
2011-08-15 11:20:00,53.97,54.14,53.91,54.1,49100.0,51.2014,51.3627,51.1445,51.3247,49100.0
2011-08-15 11:30:00,54.09,54.09,53.84,53.86,38900.0,51.3153,51.3153,51.0781,51.0971,38900.0
2011-08-15 11:40:00,53.88,54.15,53.88,54.1,29200.0,51.116,51.3722,51.116,51.3247,29200.0
2011-08-15 11:50:00,54.11,54.22,53.98,53.98,29900.0,51.3342,51.4386,51.2109,51.2109,29900.0
2011-08-15 12:00:00,53.99,54.2,53.98,54.13,66400.0,51.2204,51.4196,51.2109,51.3532,66400.0
2011-08-15 12:10:00,54.14,54.28,54.1,54.28,40200.0,51.3627,51.4955,51.3247,51.4955,40200.0
2011-08-15 12:20:00,54.27,54.33,54.24,54.28,23500.0,51.486,51.5429,51.4576,51.4955,23500.0
2011-08-15 12:30:00,54.26,54.33,54.17,54.27,37200.0,51.4765,51.5429,51.3912,51.486,37200.0
2011-08-15 12:40:00,54.28,54.35,54.22,54.25,28200.0,51.4955,51.5619,51.4386,51.467,28200.0
2011-08-15 12:50:00,54.26,54.41,54.25,54.38,26600.0,51.4765,51.6188,51.467,51.5904,26600.0
2011-08-15 13:00:00,54.38,54.52,54.33,54.38,33700.0,51.5904,51.7232,51.5429,51.5904,33700.0
2011-08-15 13:10:00,54.36,54.37,54.15,54.29,29700.0,51.5714,51.5809,51.3722,51.505,29700.0
2011-08-15 13:20:00,54.3,54.39,54.28,54.35,32000.0,51.5145,51.5999,51.4955,51.5619,32000.0
2011-08-15 13:30:00,54.36,54.37,54.26,54.29,66600.0,51.5714,51.5809,51.4765,51.505,66600.0
2011-08-15 13:40:00,54.31,54.37,54.26,54.32,42100.0,51.524,51.5809,51.4765,51.5335,42100.0
2011-08-15 13:50:00,54.32,54.4,54.28,54.37,36500.0,51.5335,51.6094,51.4955,51.5809,36500.0
2011-08-15 14:00:00,54.37,54.51,54.37,54.4,34900.0,51.5809,51.7137,51.5809,51.6094,34900.0
2011-08-15 14:10:00,54.39,54.4,54.32,54.37,35500.0,51.5999,51.6094,51.5335,51.5809,35500.0
2011-08-15 14:20:00,54.39,54.55,54.38,54.51,40400.0,51.5999,51.7517,51.5904,51.7137,40400.0
2011-08-15 14:30:00,54.51,54.55,54.41,54.46,74200.0,51.7137,51.7517,51.6188,51.6663,74200.0
2011-08-15 14:40:00,54.46,54.66,54.45,54.66,77600.0,51.6663,51.856,51.6568,51.856,77600.0
2011-08-15 14:50:00,54.65,54.73,54.62,54.71,159900.0,51.8465,51.9224,51.8181,51.9035,159900.0
2011-08-15 15:00:00,54.73,54.73,54.61,54.7,62300.0,51.9224,51.9224,51.8086,51.894,62300.0
2011-08-15 15:10:00,54.69,54.71,54.52,54.53,66800.0,51.8845,51.9035,51.7232,51.7327,66800.0
2011-08-15 15:20:00,54.54,54.71,54.45,54.52,76300.0,51.7422,51.9035,51.6568,51.7232,76300.0
2011-08-15 15:30:00,54.53,54.7,54.5,54.65,126400.0,51.7327,51.894,51.7042,51.8465,126400.0
2011-08-15 15:40:00,54.64,54.79,54.59,54.68,108300.0,51.837,51.9793,51.7896,51.875,108300.0
2011-08-15 15:50:00,54.68,54.96,54.66,54.89,308700.0,51.875,52.1406,51.856,52.0742,308700.0
2011-08-16 09:30:00,54.57,54.7,54.17,54.58,151000.0,51.7706,51.894,51.3912,51.7801,151000.0
2011-08-16 09:40:00,54.58,54.58,54.11,54.11,141100.0,51.7801,51.7801,51.3342,51.3342,141100.0
2011-08-16 09:50:00,54.09,54.44,54.09,54.26,74000.0,51.3153,51.6473,51.3153,51.4765,74000.0
2011-08-16 10:00:00,54.26,54.5,54.18,54.21,57500.0,51.4765,51.7042,51.4006,51.4291,57500.0
2011-08-16 10:10:00,54.22,54.41,54.21,54.32,55200.0,51.4386,51.6188,51.4291,51.5335,55200.0
2011-08-16 10:20:00,54.32,54.54,54.27,54.49,67600.0,51.5335,51.7422,51.486,51.6947,67600.0
2011-08-16 10:30:00,54.5,54.56,54.39,54.49,115500.0,51.7042,51.7611,51.5999,51.6947,115500.0
2011-08-16 10:40:00,54.48,54.49,54.24,54.42,95800.0,51.6852,51.6947,51.4576,51.6283,95800.0
2011-08-16 10:50:00,54.41,54.75,54.34,54.75,99600.0,51.6188,51.9414,51.5524,51.9414,99600.0
2011-08-16 11:00:00,54.74,54.75,54.41,54.49,81300.0,51.9319,51.9414,51.6188,51.6947,81300.0
2011-08-16 11:10:00,54.47,54.54,54.34,54.4,67800.0,51.6758,51.7422,51.5524,51.6094,67800.0
2011-08-16 11:20:00,54.4,54.56,54.29,54.49,121400.0,51.6094,51.7611,51.505,51.6947,121400.0
2011-08-16 11:30:00,54.49,54.65,54.49,54.53,72000.0,51.6947,51.8465,51.6947,51.7327,72000.0
2011-08-16 11:40:00,54.54,54.74,54.52,54.68,41900.0,51.7422,51.9319,51.7232,51.875,41900.0
2011-08-16 11:50:00,54.68,54.71,54.54,54.6,65200.0,51.875,51.9035,51.7422,51.7991,65200.0
2011-08-16 12:00:00,54.61,54.74,54.44,54.73,59500.0,51.8086,51.9319,51.6473,51.9224,59500.0
2011-08-16 12:10:00,54.75,54.87,54.42,54.58,137900.0,51.9414,52.0552,51.6283,51.7801,137900.0
2011-08-16 12:20:00,54.57,54.71,54.11,54.25,73900.0,51.7706,51.9035,51.3342,51.467,73900.0
2011-08-16 12:30:00,54.24,54.46,54.11,54.39,86900.0,51.4576,51.6663,51.3342,51.5999,86900.0
2011-08-16 12:40:00,54.39,54.43,54.09,54.17,32900.0,51.5999,51.6378,51.3153,51.3912,32900.0
2011-08-16 12:50:00,54.17,54.26,53.97,53.98,131400.0,51.3912,51.4765,51.2014,51.2109,131400.0
2011-08-16 13:00:00,53.98,53.99,53.59,53.79,95900.0,51.2109,51.2204,50.8409,51.0306,95900.0
2011-08-16 13:10:00,53.76,53.95,53.67,53.8,70700.0,51.0022,51.1824,50.9168,51.0401,70700.0
2011-08-16 13:20:00,53.77,53.92,53.63,53.78,40600.0,51.0117,51.154,50.8789,51.0212,40600.0
2011-08-16 13:30:00,53.77,54.05,53.72,53.95,76700.0,51.0117,51.2773,50.9642,51.1824,76700.0
2011-08-16 13:40:00,53.96,54.07,53.9,54.04,51000.0,51.1919,51.2963,51.135,51.2678,51000.0
2011-08-16 13:50:00,54.04,54.28,54.02,54.17,50700.0,51.2678,51.4955,51.2488,51.3912,50700.0
2011-08-16 14:00:00,54.16,54.35,54.16,54.24,57400.0,51.3817,51.5619,51.3817,51.4576,57400.0
2011-08-16 14:10:00,54.26,54.41,54.21,54.23,50800.0,51.4765,51.6188,51.4291,51.4481,50800.0
2011-08-16 14:20:00,54.23,54.26,54.02,54.06,48700.0,51.4481,51.4765,51.2488,51.2868,48700.0
2011-08-16 14:30:00,54.07,54.12,53.87,53.94,70900.0,51.2963,51.3437,51.1065,51.173,70900.0
2011-08-16 14:40:00,53.93,54.02,53.88,54.0,54500.0,51.1635,51.2488,51.116,51.2299,54500.0
2011-08-16 14:50:00,54.01,54.05,53.78,53.82,83200.0,51.2394,51.2773,51.0212,51.0591,83200.0
2011-08-16 15:00:00,53.82,54.08,53.8,54.08,49500.0,51.0591,51.3058,51.0401,51.3058,49500.0
2011-08-16 15:10:00,54.07,54.23,54.0,54.2,66900.0,51.2963,51.4481,51.2299,51.4196,66900.0
2011-08-16 15:20:00,54.22,54.45,54.12,54.45,78800.0,51.4386,51.6568,51.3437,51.6568,78800.0
2011-08-16 15:30:00,54.43,54.43,54.23,54.26,111100.0,51.6378,51.6378,51.4481,51.4765,111100.0
2011-08-16 15:40:00,54.25,54.34,54.04,54.15,188900.0,51.467,51.5524,51.2678,51.3722,188900.0
2011-08-16 15:50:00,54.14,54.16,53.96,54.01,230300.0,51.3627,51.3817,51.1919,51.2394,230300.0
2011-08-17 09:30:00,54.39,54.55,54.19,54.38,63100.0,51.5999,51.7517,51.4101,51.5904,63100.0
2011-08-17 09:40:00,54.37,54.84,54.37,54.78,96400.0,51.5809,52.0268,51.5809,51.9699,96400.0
2011-08-17 09:50:00,54.79,54.98,54.66,54.89,54500.0,51.9793,52.1596,51.856,52.0742,54500.0
2011-08-17 10:00:00,54.93,54.96,54.64,54.76,59400.0,52.1122,52.1406,51.837,51.9509,59400.0
2011-08-17 10:10:00,54.76,54.95,54.72,54.94,40500.0,51.9509,52.1311,51.9129,52.1217,40500.0
2011-08-17 10:20:00,54.94,54.96,54.82,54.93,49000.0,52.1217,52.1406,52.0078,52.1122,49000.0
2011-08-17 10:30:00,54.92,54.92,54.73,54.74,89200.0,52.1027,52.1027,51.9224,51.9319,89200.0
2011-08-17 10:40:00,54.72,54.88,54.63,54.71,98300.0,51.9129,52.0647,51.8276,51.9035,98300.0
2011-08-17 10:50:00,54.71,54.74,54.44,54.45,40500.0,51.9035,51.9319,51.6473,51.6568,40500.0
2011-08-17 11:00:00,54.46,54.66,54.35,54.61,81200.0,51.6663,51.856,51.5619,51.8086,81200.0
2011-08-17 11:10:00,54.6,54.69,54.5,54.55,72600.0,51.7991,51.8845,51.7042,51.7517,72600.0
2011-08-17 11:20:00,54.54,54.54,54.35,54.46,56800.0,51.7422,51.7422,51.5619,51.6663,56800.0
2011-08-17 11:30:00,54.46,54.55,54.25,54.27,124000.0,51.6663,51.7517,51.467,51.486,124000.0
2011-08-17 11:40:00,54.27,54.38,54.19,54.37,72900.0,51.486,51.5904,51.4101,51.5809,72900.0
2011-08-17 11:50:00,54.36,54.37,54.17,54.21,97800.0,51.5714,51.5809,51.3912,51.4291,97800.0
2011-08-17 12:00:00,54.2,54.2,53.93,53.99,57800.0,51.4196,51.4196,51.1635,51.2204,57800.0
2011-08-17 12:10:00,53.99,54.18,53.91,54.02,78100.0,51.2204,51.4006,51.1445,51.2488,78100.0
2011-08-17 12:20:00,54.03,54.13,53.94,54.12,46100.0,51.2583,51.3532,51.173,51.3437,46100.0
2011-08-17 12:30:00,54.12,54.23,54.01,54.07,42700.0,51.3437,51.4481,51.2394,51.2963,42700.0
2011-08-17 12:40:00,54.07,54.13,53.97,54.02,19300.0,51.2963,51.3532,51.2014,51.2488,19300.0
2011-08-17 12:50:00,54.04,54.09,53.8,53.86,39600.0,51.2678,51.3153,51.0401,51.0971,39600.0
2011-08-17 13:00:00,53.88,53.91,53.76,53.87,39600.0,51.116,51.1445,51.0022,51.1065,39600.0
2011-08-17 13:10:00,53.89,53.97,53.86,53.95,17100.0,51.1255,51.2014,51.0971,51.1824,17100.0
2011-08-17 13:20:00,53.95,53.98,53.68,53.79,37200.0,51.1824,51.2109,50.9263,51.0306,37200.0
2011-08-17 13:30:00,53.8,53.87,53.77,53.83,41400.0,51.0401,51.1065,51.0117,51.0686,41400.0
2011-08-17 13:40:00,53.81,53.81,53.61,53.71,34800.0,51.0496,51.0496,50.8599,50.9547,34800.0
2011-08-17 13:50:00,53.7,53.84,53.65,53.72,24000.0,50.9453,51.0781,50.8978,50.9642,24000.0
2011-08-17 14:00:00,53.74,54.0,53.74,53.98,49700.0,50.9832,51.2299,50.9832,51.2109,49700.0
2011-08-17 14:10:00,53.98,54.2,53.98,54.2,44100.0,51.2109,51.4196,51.2109,51.4196,44100.0
2011-08-17 14:20:00,54.19,54.25,53.98,54.13,48700.0,51.4101,51.467,51.2109,51.3532,48700.0
2011-08-17 14:30:00,54.13,54.17,53.99,54.1,70500.0,51.3532,51.3912,51.2204,51.3247,70500.0
2011-08-17 14:40:00,54.09,54.16,54.02,54.1,41700.0,51.3153,51.3817,51.2488,51.3247,41700.0
2011-08-17 14:50:00,54.1,54.26,54.04,54.22,60400.0,51.3247,51.4765,51.2678,51.4386,60400.0
2011-08-17 15:00:00,54.22,54.23,54.1,54.21,79400.0,51.4386,51.4481,51.3247,51.4291,79400.0
2011-08-17 15:10:00,54.21,54.29,54.11,54.25,93800.0,51.4291,51.505,51.3342,51.467,93800.0
2011-08-17 15:20:00,54.26,54.39,54.22,54.25,109400.0,51.4765,51.5999,51.4386,51.467,109400.0
2011-08-17 15:30:00,54.25,54.26,54.1,54.19,157100.0,51.467,51.4765,51.3247,51.4101,157100.0
2011-08-17 15:40:00,54.19,54.38,54.1,54.34,242700.0,51.4101,51.5904,51.3247,51.5524,242700.0
2011-08-17 15:50:00,54.35,54.38,54.22,54.35,301900.0,51.5619,51.5904,51.4386,51.5619,301900.0
2011-08-18 09:30:00,52.86,53.01,52.22,52.41,75300.0,50.1484,50.2907,49.5412,49.7214,75300.0
2011-08-18 09:40:00,52.4,52.52,52.2,52.3,78600.0,49.712,49.8258,49.5222,49.6171,78600.0
2011-08-18 09:50:00,52.29,52.52,52.28,52.44,103600.0,49.6076,49.8258,49.5981,49.7499,103600.0
2011-08-18 10:00:00,52.4,52.42,51.23,51.55,175600.0,49.712,49.7309,48.602,48.9056,175600.0
2011-08-18 10:10:00,51.54,51.88,51.4,51.71,107500.0,48.8961,49.2186,48.7632,49.0573,107500.0
2011-08-18 10:20:00,51.7,51.96,51.52,51.9,70400.0,49.0479,49.2945,48.8771,49.2376,70400.0
2011-08-18 10:30:00,51.91,51.91,51.37,51.44,101900.0,49.2471,49.2471,48.7348,48.8012,101900.0
2011-08-18 10:40:00,51.43,51.51,51.24,51.51,81100.0,48.7917,48.8676,48.6115,48.8676,81100.0
2011-08-18 10:50:00,51.53,51.66,51.47,51.59,77800.0,48.8866,49.0099,48.8297,48.9435,77800.0
2011-08-18 11:00:00,51.59,51.59,51.34,51.4,111800.0,48.9435,48.9435,48.7063,48.7632,111800.0
2011-08-18 11:10:00,51.37,51.53,51.29,51.38,128700.0,48.7348,48.8866,48.6589,48.7443,128700.0
2011-08-18 11:20:00,51.34,51.63,51.31,51.59,174100.0,48.7063,48.9815,48.6779,48.9435,174100.0
2011-08-18 11:30:00,51.58,51.89,51.53,51.81,87200.0,48.934,49.2281,48.8866,49.1522,87200.0
2011-08-18 11:40:00,51.78,51.91,51.74,51.84,73400.0,49.1238,49.2471,49.0858,49.1807,73400.0
2011-08-18 11:50:00,51.84,51.84,51.61,51.63,81800.0,49.1807,49.1807,48.9625,48.9815,81800.0
2011-08-18 12:00:00,51.63,51.63,51.34,51.36,75000.0,48.9815,48.9815,48.7063,48.7253,75000.0
2011-08-18 12:10:00,51.36,51.53,51.3,51.46,78800.0,48.7253,48.8866,48.6684,48.8202,78800.0
2011-08-18 12:20:00,51.47,51.54,51.3,51.33,83000.0,48.8297,48.8961,48.6684,48.6968,83000.0
2011-08-18 12:30:00,51.35,51.4,51.19,51.21,71700.0,48.7158,48.7632,48.564,48.583,71700.0
2011-08-18 12:40:00,51.22,51.3,51.17,51.24,70400.0,48.5925,48.6684,48.545,48.6115,70400.0
2011-08-18 12:50:00,51.23,51.28,51.2,51.26,52100.0,48.602,48.6494,48.5735,48.6304,52100.0
2011-08-18 13:00:00,51.25,51.3,51.12,51.15,86500.0,48.6209,48.6684,48.4976,48.5261,86500.0
2011-08-18 13:10:00,51.16,51.19,51.07,51.11,78600.0,48.5356,48.564,48.4502,48.4881,78600.0
2011-08-18 13:20:00,51.09,51.11,51.0,51.0,68000.0,48.4692,48.4881,48.3838,48.3838,68000.0
2011-08-18 13:30:00,51.01,51.05,50.65,50.69,103500.0,48.3933,48.4312,48.0517,48.0897,103500.0
2011-08-18 13:40:00,50.67,50.87,50.65,50.85,76900.0,48.0707,48.2604,48.0517,48.2415,76900.0
2011-08-18 13:50:00,50.85,50.94,50.62,50.75,129800.0,48.2415,48.3268,48.0233,48.1466,129800.0
2011-08-18 14:00:00,50.75,51.14,50.75,50.86,137500.0,48.1466,48.5166,48.1466,48.251,137500.0
2011-08-18 14:10:00,50.87,51.15,50.87,51.08,162200.0,48.2604,48.5261,48.2604,48.4597,162200.0
2011-08-18 14:20:00,51.1,51.15,50.99,51.01,96300.0,48.4786,48.5261,48.3743,48.3933,96300.0
2011-08-18 14:30:00,51.01,51.15,50.95,51.07,143500.0,48.3933,48.5261,48.3363,48.4502,143500.0
2011-08-18 14:40:00,51.05,51.2,51.04,51.11,169200.0,48.4312,48.5735,48.4217,48.4881,169200.0
2011-08-18 14:50:00,51.12,51.16,50.84,50.85,149800.0,48.4976,48.5356,48.232,48.2415,149800.0
2011-08-18 15:00:00,50.86,50.97,50.68,50.89,158100.0,48.251,48.3553,48.0802,48.2794,158100.0
2011-08-18 15:10:00,50.89,51.07,50.86,51.0,172700.0,48.2794,48.4502,48.251,48.3838,172700.0
2011-08-18 15:20:00,51.0,51.12,50.93,51.1,165300.0,48.3838,48.4976,48.3174,48.4786,165300.0
2011-08-18 15:30:00,51.11,51.19,50.84,50.89,180300.0,48.4881,48.564,48.232,48.2794,180300.0
2011-08-18 15:40:00,50.88,50.9,50.6,50.72,249600.0,48.2699,48.2889,48.0043,48.1181,249600.0
2011-08-18 15:50:00,50.73,51.21,50.73,51.09,308000.0,48.1276,48.583,48.1276,48.4692,308000.0
2011-08-19 09:30:00,50.17,50.53,50.1,50.3,434400.0,47.5963,47.9379,47.5299,47.7197,434400.0
2011-08-19 09:40:00,50.37,50.8,50.37,50.45,97900.0,47.7861,48.194,47.7861,47.862,97900.0
2011-08-19 09:50:00,50.44,50.99,50.35,50.92,90000.0,47.8525,48.3743,47.7671,48.3079,90000.0
2011-08-19 10:00:00,50.87,51.16,50.87,51.07,54000.0,48.2604,48.5356,48.2604,48.4502,54000.0
2011-08-19 10:10:00,51.1,51.3,50.93,51.09,139400.0,48.4786,48.6684,48.3174,48.4692,139400.0
2011-08-19 10:20:00,51.09,51.77,50.97,51.65,120900.0,48.4692,49.1143,48.3553,49.0004,120900.0
2011-08-19 10:30:00,51.66,51.68,51.36,51.38,80500.0,49.0099,49.0289,48.7253,48.7443,80500.0
2011-08-19 10:40:00,51.39,51.47,51.21,51.42,52100.0,48.7538,48.8297,48.583,48.7822,52100.0
2011-08-19 10:50:00,51.46,51.57,51.37,51.41,52700.0,48.8202,48.9245,48.7348,48.7727,52700.0
2011-08-19 11:00:00,51.37,51.43,51.05,51.08,53700.0,48.7348,48.7917,48.4312,48.4597,53700.0
2011-08-19 11:10:00,51.07,51.13,50.72,50.84,74000.0,48.4502,48.5071,48.1181,48.232,74000.0
2011-08-19 11:20:00,50.83,51.07,50.79,50.94,39900.0,48.2225,48.4502,48.1845,48.3268,39900.0
2011-08-19 11:30:00,50.94,51.08,50.76,50.89,43500.0,48.3268,48.4597,48.1561,48.2794,43500.0
2011-08-19 11:40:00,50.91,51.15,50.91,50.94,42500.0,48.2984,48.5261,48.2984,48.3268,42500.0
2011-08-19 11:50:00,50.92,51.27,50.92,51.27,35300.0,48.3079,48.6399,48.3079,48.6399,35300.0
2011-08-19 12:00:00,51.25,51.28,51.07,51.14,60600.0,48.6209,48.6494,48.4502,48.5166,60600.0
2011-08-19 12:10:00,51.13,51.2,51.06,51.12,38000.0,48.5071,48.5735,48.4407,48.4976,38000.0
2011-08-19 12:20:00,51.11,51.15,51.02,51.15,38200.0,48.4881,48.5261,48.4027,48.5261,38200.0
2011-08-19 12:30:00,51.16,51.25,51.07,51.11,19100.0,48.5356,48.6209,48.4502,48.4881,19100.0
2011-08-19 12:40:00,51.11,51.24,51.08,51.23,57300.0,48.4881,48.6115,48.4597,48.602,57300.0
2011-08-19 12:50:00,51.24,51.27,51.16,51.19,32000.0,48.6115,48.6399,48.5356,48.564,32000.0
2011-08-19 13:00:00,51.19,51.27,51.04,51.24,24300.0,48.564,48.6399,48.4217,48.6115,24300.0
2011-08-19 13:10:00,51.23,51.29,51.15,51.23,31900.0,48.602,48.6589,48.5261,48.602,31900.0
2011-08-19 13:20:00,51.23,51.31,51.18,51.28,50800.0,48.602,48.6779,48.5545,48.6494,50800.0
2011-08-19 13:30:00,51.25,51.3,50.99,51.04,111400.0,48.6209,48.6684,48.3743,48.4217,111400.0
2011-08-19 13:40:00,51.01,51.08,50.85,51.05,61500.0,48.3933,48.4597,48.2415,48.4312,61500.0
2011-08-19 13:50:00,51.05,51.13,51.01,51.05,42500.0,48.4312,48.5071,48.3933,48.4312,42500.0
2011-08-19 14:00:00,51.04,51.16,50.73,50.88,61900.0,48.4217,48.5356,48.1276,48.2699,61900.0
2011-08-19 14:10:00,50.89,50.98,50.76,50.78,59600.0,48.2794,48.3648,48.1561,48.1751,59600.0
2011-08-19 14:20:00,50.78,50.83,50.63,50.8,40100.0,48.1751,48.2225,48.0327,48.194,40100.0
2011-08-19 14:30:00,50.8,50.87,50.62,50.86,85200.0,48.194,48.2604,48.0233,48.251,85200.0
2011-08-19 14:40:00,50.84,50.98,50.65,50.68,55900.0,48.232,48.3648,48.0517,48.0802,55900.0
2011-08-19 14:50:00,50.67,50.73,50.51,50.56,95200.0,48.0707,48.1276,47.9189,47.9663,95200.0
2011-08-19 15:00:00,50.57,50.64,50.43,50.5,79300.0,47.9758,48.0422,47.843,47.9094,79300.0
2011-08-19 15:10:00,50.49,50.57,50.24,50.41,89600.0,47.8999,47.9758,47.6628,47.824,89600.0
2011-08-19 15:20:00,50.41,50.65,50.39,50.59,94300.0,47.824,48.0517,47.8051,47.9948,94300.0
2011-08-19 15:30:00,50.6,50.62,50.37,50.47,88500.0,48.0043,48.0233,47.7861,47.881,88500.0
2011-08-19 15:40:00,50.48,50.69,50.38,50.66,148300.0,47.8904,48.0897,47.7956,48.0612,148300.0
2011-08-19 15:50:00,50.66,50.78,50.37,50.46,305800.0,48.0612,48.1751,47.7861,47.8715,305800.0
2011-08-22 09:30:00,51.56,51.75,51.24,51.39,84100.0,48.915,49.0953,48.6115,48.7538,84100.0
2011-08-22 09:40:00,51.45,51.48,50.9,50.99,91700.0,48.8107,48.8391,48.2889,48.3743,91700.0
2011-08-22 09:50:00,51.0,51.16,50.93,51.0,55000.0,48.3838,48.5356,48.3174,48.3838,55000.0
2011-08-22 10:00:00,51.0,51.16,50.86,50.89,70300.0,48.3838,48.5356,48.251,48.2794,70300.0
2011-08-22 10:10:00,50.9,51.14,50.82,51.14,53300.0,48.2889,48.5166,48.213,48.5166,53300.0
2011-08-22 10:20:00,51.14,51.24,51.01,51.08,42600.0,48.5166,48.6115,48.3933,48.4597,42600.0
2011-08-22 10:30:00,51.06,51.13,50.85,50.95,47700.0,48.4407,48.5071,48.2415,48.3363,47700.0
2011-08-22 10:40:00,50.95,50.97,50.81,50.87,49700.0,48.3363,48.3553,48.2035,48.2604,49700.0
2011-08-22 10:50:00,50.88,50.98,50.59,50.64,55800.0,48.2699,48.3648,47.9948,48.0422,55800.0
2011-08-22 11:00:00,50.62,50.76,50.57,50.64,46600.0,48.0233,48.1561,47.9758,48.0422,46600.0
2011-08-22 11:10:00,50.61,50.62,50.49,50.51,69400.0,48.0138,48.0233,47.8999,47.9189,69400.0
2011-08-22 11:20:00,50.5,50.5,50.3,50.43,53300.0,47.9094,47.9094,47.7197,47.843,53300.0
2011-08-22 11:30:00,50.44,50.5,50.26,50.31,62700.0,47.8525,47.9094,47.6817,47.7292,62700.0
2011-08-22 11:40:00,50.3,50.31,50.14,50.22,55300.0,47.7197,47.7292,47.5679,47.6438,55300.0
2011-08-22 11:50:00,50.21,50.25,50.13,50.23,32000.0,47.6343,47.6722,47.5584,47.6533,32000.0
2011-08-22 12:00:00,50.2,50.45,50.19,50.44,22200.0,47.6248,47.862,47.6153,47.8525,22200.0
2011-08-22 12:10:00,50.43,50.45,50.17,50.32,86700.0,47.843,47.862,47.5963,47.7387,86700.0
2011-08-22 12:20:00,50.34,50.4,50.13,50.17,48300.0,47.7576,47.8145,47.5584,47.5963,48300.0
2011-08-22 12:30:00,50.18,50.27,50.0,50.04,62000.0,47.6058,47.6912,47.4351,47.473,62000.0
2011-08-22 12:40:00,50.05,50.37,49.97,50.32,98300.0,47.4825,47.7861,47.4066,47.7387,98300.0
2011-08-22 12:50:00,50.34,50.59,50.29,50.57,66700.0,47.7576,47.9948,47.7102,47.9758,66700.0
2011-08-22 13:00:00,50.55,50.76,50.49,50.66,172200.0,47.9569,48.1561,47.8999,48.0612,172200.0
2011-08-22 13:10:00,50.65,50.67,50.53,50.64,87700.0,48.0517,48.0707,47.9379,48.0422,87700.0
2011-08-22 13:20:00,50.62,50.72,50.53,50.56,41300.0,48.0233,48.1181,47.9379,47.9663,41300.0
2011-08-22 13:30:00,50.57,50.65,50.26,50.33,107200.0,47.9758,48.0517,47.6817,47.7481,107200.0
2011-08-22 13:40:00,50.35,50.41,50.24,50.32,68300.0,47.7671,47.824,47.6628,47.7387,68300.0
2011-08-22 13:50:00,50.33,50.35,50.17,50.35,55500.0,47.7481,47.7671,47.5963,47.7671,55500.0
2011-08-22 14:00:00,50.36,50.41,50.26,50.3,70700.0,47.7766,47.824,47.6817,47.7197,70700.0
2011-08-22 14:10:00,50.32,50.5,50.23,50.29,66400.0,47.7387,47.9094,47.6533,47.7102,66400.0
2011-08-22 14:20:00,50.3,50.41,50.25,50.3,48800.0,47.7197,47.824,47.6722,47.7197,48800.0
2011-08-22 14:30:00,50.29,50.32,50.04,50.11,105100.0,47.7102,47.7387,47.473,47.5394,105100.0
2011-08-22 14:40:00,50.12,50.28,50.12,50.24,93900.0,47.5489,47.7007,47.5489,47.6628,93900.0
2011-08-22 14:50:00,50.24,50.24,49.99,50.03,78400.0,47.6628,47.6628,47.4256,47.4635,78400.0
2011-08-22 15:00:00,50.05,50.25,50.02,50.15,64500.0,47.4825,47.6722,47.454,47.5774,64500.0
2011-08-22 15:10:00,50.13,50.33,50.12,50.28,81400.0,47.5584,47.7481,47.5489,47.7007,81400.0
2011-08-22 15:20:00,50.28,50.38,50.2,50.33,116500.0,47.7007,47.7956,47.6248,47.7481,116500.0
2011-08-22 15:30:00,50.31,50.42,50.29,50.38,178400.0,47.7292,47.8335,47.7102,47.7956,178400.0
2011-08-22 15:40:00,50.38,50.52,50.17,50.21,151900.0,47.7956,47.9284,47.5963,47.6343,151900.0
2011-08-22 15:50:00,50.22,50.25,49.99,50.11,252000.0,47.6438,47.6722,47.4256,47.5394,252000.0
2011-08-23 09:30:00,50.26,50.28,49.92,50.05,114200.0,47.6817,47.7007,47.3592,47.4825,114200.0
2011-08-23 09:40:00,50.05,50.51,49.97,50.51,107900.0,47.4825,47.9189,47.4066,47.9189,107900.0
2011-08-23 09:50:00,50.48,50.69,50.31,50.45,58800.0,47.8904,48.0897,47.7292,47.862,58800.0
2011-08-23 10:00:00,50.45,51.13,50.44,51.02,70200.0,47.862,48.5071,47.8525,48.4027,70200.0
2011-08-23 10:10:00,51.03,51.18,50.87,50.91,97500.0,48.4122,48.5545,48.2604,48.2984,97500.0
2011-08-23 10:20:00,50.9,51.04,50.84,51.0,44100.0,48.2889,48.4217,48.232,48.3838,44100.0
2011-08-23 10:30:00,50.97,50.99,50.82,50.95,120400.0,48.3553,48.3743,48.213,48.3363,120400.0
2011-08-23 10:40:00,50.95,51.09,50.89,50.96,41100.0,48.3363,48.4692,48.2794,48.3458,41100.0
2011-08-23 10:50:00,50.97,51.01,50.7,50.73,97600.0,48.3553,48.3933,48.0992,48.1276,97600.0
2011-08-23 11:00:00,50.73,50.78,50.61,50.74,71000.0,48.1276,48.1751,48.0138,48.1371,71000.0
2011-08-23 11:10:00,50.76,50.86,50.7,50.76,58800.0,48.1561,48.251,48.0992,48.1561,58800.0
2011-08-23 11:20:00,50.75,50.82,50.66,50.74,136900.0,48.1466,48.213,48.0612,48.1371,136900.0
2011-08-23 11:30:00,50.74,50.8,50.61,50.77,240700.0,48.1371,48.194,48.0138,48.1656,240700.0
2011-08-23 11:40:00,50.77,51.01,50.76,50.85,171000.0,48.1656,48.3933,48.1561,48.2415,171000.0
2011-08-23 11:50:00,50.86,50.89,50.75,50.88,208800.0,48.251,48.2794,48.1466,48.2699,208800.0
2011-08-23 12:00:00,50.88,51.06,50.82,51.03,51200.0,48.2699,48.4407,48.213,48.4122,51200.0
2011-08-23 12:10:00,51.04,51.07,50.91,50.96,57600.0,48.4217,48.4502,48.2984,48.3458,57600.0
2011-08-23 12:20:00,50.97,51.14,50.96,51.12,37700.0,48.3553,48.5166,48.3458,48.4976,37700.0
2011-08-23 12:30:00,51.13,51.29,51.12,51.25,45800.0,48.5071,48.6589,48.4976,48.6209,45800.0
2011-08-23 12:40:00,51.24,51.4,51.2,51.27,49400.0,48.6115,48.7632,48.5735,48.6399,49400.0
2011-08-23 12:50:00,51.28,51.53,51.28,51.45,35600.0,48.6494,48.8866,48.6494,48.8107,35600.0
2011-08-23 13:00:00,51.45,51.53,51.37,51.38,39600.0,48.8107,48.8866,48.7348,48.7443,39600.0
2011-08-23 13:10:00,51.36,51.38,51.23,51.25,24600.0,48.7253,48.7443,48.602,48.6209,24600.0
2011-08-23 13:20:00,51.27,51.36,51.25,51.31,31800.0,48.6399,48.7253,48.6209,48.6779,31800.0
2011-08-23 13:30:00,51.29,51.4,51.26,51.34,22100.0,48.6589,48.7632,48.6304,48.7063,22100.0
2011-08-23 13:40:00,51.35,51.43,51.26,51.42,26300.0,48.7158,48.7917,48.6304,48.7822,26300.0
2011-08-23 13:50:00,51.42,51.46,51.03,51.19,64400.0,48.7822,48.8202,48.4122,48.564,64400.0
2011-08-23 14:00:00,51.19,51.24,51.06,51.19,49400.0,48.564,48.6115,48.4407,48.564,49400.0
2011-08-23 14:10:00,51.17,51.22,50.94,51.17,66800.0,48.545,48.5925,48.3268,48.545,66800.0
2011-08-23 14:20:00,51.17,51.38,51.06,51.35,44400.0,48.545,48.7443,48.4407,48.7158,44400.0
2011-08-23 14:30:00,51.36,51.48,51.32,51.35,54700.0,48.7253,48.8391,48.6874,48.7158,54700.0
2011-08-23 14:40:00,51.35,51.49,51.26,51.47,70800.0,48.7158,48.8486,48.6304,48.8297,70800.0
2011-08-23 14:50:00,51.49,51.58,51.41,51.57,63000.0,48.8486,48.934,48.7727,48.9245,63000.0
2011-08-23 15:00:00,51.57,52.01,51.55,51.99,113800.0,48.9245,49.342,48.9056,49.323,113800.0
2011-08-23 15:10:00,52.01,52.11,51.93,51.95,100300.0,49.342,49.4368,49.2661,49.285,100300.0
2011-08-23 15:20:00,51.95,52.03,51.75,51.79,75900.0,49.285,49.3609,49.0953,49.1332,75900.0
2011-08-23 15:30:00,51.8,51.91,51.63,51.91,110800.0,49.1427,49.2471,48.9815,49.2471,110800.0
2011-08-23 15:40:00,51.91,52.04,51.81,51.93,121300.0,49.2471,49.3704,49.1522,49.2661,121300.0
2011-08-23 15:50:00,51.94,52.15,51.88,52.14,290000.0,49.2755,49.4748,49.2186,49.4653,290000.0
2011-08-24 09:30:00,51.99,52.42,51.72,52.29,108800.0,49.323,49.7309,49.0668,49.6076,108800.0
2011-08-24 09:40:00,52.28,53.06,52.27,52.98,129900.0,49.5981,50.3381,49.5886,50.2622,129900.0
2011-08-24 09:50:00,52.96,53.24,52.75,53.11,100600.0,50.2432,50.5089,50.044,50.3855,100600.0
2011-08-24 10:00:00,53.11,53.36,53.06,53.17,116400.0,50.3855,50.6227,50.3381,50.4425,116400.0
2011-08-24 10:10:00,53.14,53.23,52.91,53.0,80700.0,50.414,50.4994,50.1958,50.2812,80700.0
2011-08-24 10:20:00,53.0,53.08,52.95,52.97,88500.0,50.2812,50.3571,50.2337,50.2527,88500.0
2011-08-24 10:30:00,52.98,53.1,52.79,53.02,103900.0,50.2622,50.376,50.0819,50.3001,103900.0
2011-08-24 10:40:00,53.0,53.21,52.92,53.02,80800.0,50.2812,50.4804,50.2053,50.3001,80800.0
2011-08-24 10:50:00,53.02,53.09,52.79,52.83,67900.0,50.3001,50.3666,50.0819,50.1199,67900.0
2011-08-24 11:00:00,52.8,52.81,52.57,52.75,76400.0,50.0914,50.1009,49.8732,50.044,76400.0
2011-08-24 11:10:00,52.75,52.93,52.7,52.72,41700.0,50.044,50.2148,49.9966,50.0155,41700.0
2011-08-24 11:20:00,52.72,52.91,52.67,52.86,48400.0,50.0155,50.1958,49.9681,50.1484,48400.0
2011-08-24 11:30:00,52.85,52.92,52.7,52.81,81100.0,50.1389,50.2053,49.9966,50.1009,81100.0
2011-08-24 11:40:00,52.81,52.81,52.41,52.48,71700.0,50.1009,50.1009,49.7214,49.7878,71700.0
2011-08-24 11:50:00,52.49,52.59,52.38,52.41,55800.0,49.7973,49.8922,49.693,49.7214,55800.0
2011-08-24 12:00:00,52.42,52.42,52.21,52.26,72800.0,49.7309,49.7309,49.5317,49.5791,72800.0
2011-08-24 12:10:00,52.27,52.31,52.13,52.17,73600.0,49.5886,49.6266,49.4558,49.4937,73600.0
2011-08-24 12:20:00,52.16,52.43,52.16,52.4,41500.0,49.4843,49.7404,49.4843,49.712,41500.0
2011-08-24 12:30:00,52.41,52.47,52.31,52.32,39100.0,49.7214,49.7784,49.6266,49.6361,39100.0
2011-08-24 12:40:00,52.33,52.41,52.22,52.27,24800.0,49.6455,49.7214,49.5412,49.5886,24800.0
2011-08-24 12:50:00,52.28,52.5,52.28,52.45,90100.0,49.5981,49.8068,49.5981,49.7594,90100.0
2011-08-24 13:00:00,52.45,52.48,52.37,52.37,66200.0,49.7594,49.7878,49.6835,49.6835,66200.0
2011-08-24 13:10:00,52.36,52.52,52.34,52.49,51300.0,49.674,49.8258,49.655,49.7973,51300.0
2011-08-24 13:20:00,52.5,52.73,52.5,52.56,82300.0,49.8068,50.025,49.8068,49.8637,82300.0
2011-08-24 13:30:00,52.57,52.61,52.45,52.47,37700.0,49.8732,49.9112,49.7594,49.7784,37700.0
2011-08-24 13:40:00,52.47,52.48,52.31,52.41,71700.0,49.7784,49.7878,49.6266,49.7214,71700.0
2011-08-24 13:50:00,52.41,52.63,52.29,52.63,78400.0,49.7214,49.9302,49.6076,49.9302,78400.0
2011-08-24 14:00:00,52.63,52.63,52.43,52.55,54000.0,49.9302,49.9302,49.7404,49.8543,54000.0
2011-08-24 14:10:00,52.55,52.7,52.47,52.52,54900.0,49.8543,49.9966,49.7784,49.8258,54900.0
2011-08-24 14:20:00,52.54,52.54,52.3,52.48,62100.0,49.8448,49.8448,49.6171,49.7878,62100.0
2011-08-24 14:30:00,52.48,52.56,52.44,52.53,40700.0,49.7878,49.8637,49.7499,49.8353,40700.0
2011-08-24 14:40:00,52.53,52.75,52.49,52.7,150800.0,49.8353,50.044,49.7973,49.9966,150800.0
2011-08-24 14:50:00,52.69,52.84,52.65,52.81,63200.0,49.9871,50.1294,49.9491,50.1009,63200.0
2011-08-24 15:00:00,52.81,52.87,52.72,52.82,205500.0,50.1009,50.1578,50.0155,50.1104,205500.0
2011-08-24 15:10:00,52.81,53.21,52.79,53.19,134700.0,50.1009,50.4804,50.0819,50.4614,134700.0
2011-08-24 15:20:00,53.2,53.29,53.14,53.24,77600.0,50.4709,50.5563,50.414,50.5089,77600.0
2011-08-24 15:30:00,53.25,53.55,53.22,53.52,197800.0,50.5183,50.803,50.4899,50.7745,197800.0
2011-08-24 15:40:00,53.53,53.7,53.48,53.58,240100.0,50.784,50.9453,50.7365,50.8314,240100.0
2011-08-24 15:50:00,53.58,53.7,53.57,53.64,377700.0,50.8314,50.9453,50.8219,50.8883,377700.0
2011-08-25 09:30:00,53.8,54.0,53.71,53.86,99100.0,51.0401,51.2299,50.9547,51.0971,99100.0
2011-08-25 09:40:00,53.85,54.0,53.56,53.65,143500.0,51.0876,51.2299,50.8124,50.8978,143500.0
2011-08-25 09:50:00,53.64,53.72,53.05,53.25,126700.0,50.8883,50.9642,50.3286,50.5183,126700.0
2011-08-25 10:00:00,53.25,53.33,52.81,53.19,58500.0,50.5183,50.5942,50.1009,50.4614,58500.0
2011-08-25 10:10:00,53.21,53.31,52.99,53.02,33700.0,50.4804,50.5753,50.2717,50.3001,33700.0
2011-08-25 10:20:00,53.0,53.03,52.65,52.83,67900.0,50.2812,50.3096,49.9491,50.1199,67900.0
2011-08-25 10:30:00,52.82,52.98,52.61,52.63,77800.0,50.1104,50.2622,49.9112,49.9302,77800.0
2011-08-25 10:40:00,52.64,52.72,52.4,52.45,55000.0,49.9396,50.0155,49.712,49.7594,55000.0
2011-08-25 10:50:00,52.44,52.72,52.39,52.7,39700.0,49.7499,50.0155,49.7025,49.9966,39700.0
2011-08-25 11:00:00,52.7,52.87,52.62,52.62,40200.0,49.9966,50.1578,49.9207,49.9207,40200.0
2011-08-25 11:10:00,52.61,52.96,52.57,52.86,46100.0,49.9112,50.2432,49.8732,50.1484,46100.0
2011-08-25 11:20:00,52.87,53.01,52.82,52.86,31900.0,50.1578,50.2907,50.1104,50.1484,31900.0
2011-08-25 11:30:00,52.88,53.06,52.7,52.72,36200.0,50.1673,50.3381,49.9966,50.0155,36200.0
2011-08-25 11:40:00,52.73,52.75,52.5,52.65,28400.0,50.025,50.044,49.8068,49.9491,28400.0
2011-08-25 11:50:00,52.64,52.94,52.62,52.93,38400.0,49.9396,50.2242,49.9207,50.2148,38400.0
2011-08-25 12:00:00,52.92,52.96,52.7,52.7,22300.0,50.2053,50.2432,49.9966,49.9966,22300.0
2011-08-25 12:10:00,52.73,52.84,52.69,52.69,35000.0,50.025,50.1294,49.9871,49.9871,35000.0
2011-08-25 12:20:00,52.68,52.69,52.55,52.64,35400.0,49.9776,49.9871,49.8543,49.9396,35400.0
2011-08-25 12:30:00,52.64,52.64,52.42,52.57,45900.0,49.9396,49.9396,49.7309,49.8732,45900.0
2011-08-25 12:40:00,52.58,52.61,52.38,52.52,33700.0,49.8827,49.9112,49.693,49.8258,33700.0
2011-08-25 12:50:00,52.5,52.53,52.35,52.49,28700.0,49.8068,49.8353,49.6645,49.7973,28700.0
2011-08-25 13:00:00,52.49,52.65,52.44,52.44,21000.0,49.7973,49.9491,49.7499,49.7499,21000.0
2011-08-25 13:10:00,52.44,52.66,52.42,52.6,34100.0,49.7499,49.9586,49.7309,49.9017,34100.0
2011-08-25 13:20:00,52.59,52.84,52.55,52.81,48500.0,49.8922,50.1294,49.8543,50.1009,48500.0
2011-08-25 13:30:00,52.85,52.89,52.74,52.89,41200.0,50.1389,50.1768,50.0345,50.1768,41200.0
2011-08-25 13:40:00,52.89,52.89,52.76,52.82,74400.0,50.1768,50.1768,50.0535,50.1104,74400.0
2011-08-25 13:50:00,52.83,52.99,52.82,52.98,40800.0,50.1199,50.2717,50.1104,50.2622,40800.0
2011-08-25 14:00:00,52.98,52.98,52.76,52.8,58100.0,50.2622,50.2622,50.0535,50.0914,58100.0
2011-08-25 14:10:00,52.79,53.03,52.79,53.03,51500.0,50.0819,50.3096,50.0819,50.3096,51500.0
2011-08-25 14:20:00,53.01,53.05,52.78,52.94,54300.0,50.2907,50.3286,50.0725,50.2242,54300.0
2011-08-25 14:30:00,52.94,53.02,52.83,53.02,50400.0,50.2242,50.3001,50.1199,50.3001,50400.0
2011-08-25 14:40:00,53.02,53.02,52.76,52.76,42000.0,50.3001,50.3001,50.0535,50.0535,42000.0
2011-08-25 14:50:00,52.77,52.85,52.72,52.72,77500.0,50.063,50.1389,50.0155,50.0155,77500.0
2011-08-25 15:00:00,52.71,52.74,52.62,52.71,56100.0,50.006,50.0345,49.9207,50.006,56100.0
2011-08-25 15:10:00,52.73,52.91,52.62,52.91,77700.0,50.025,50.1958,49.9207,50.1958,77700.0
2011-08-25 15:20:00,52.91,52.97,52.75,52.77,73100.0,50.1958,50.2527,50.044,50.063,73100.0
2011-08-25 15:30:00,52.76,52.83,52.55,52.63,93900.0,50.0535,50.1199,49.8543,49.9302,93900.0
2011-08-25 15:40:00,52.62,52.71,52.43,52.64,124600.0,49.9207,50.006,49.7404,49.9396,124600.0
2011-08-25 15:50:00,52.63,52.67,52.49,52.63,202000.0,49.9302,49.9681,49.7973,49.9302,202000.0
2011-08-26 09:30:00,52.59,52.66,52.03,52.03,121800.0,49.8922,49.9586,49.3609,49.3609,121800.0
2011-08-26 09:40:00,52.04,52.1,51.56,51.82,139000.0,49.3704,49.4273,48.915,49.1617,139000.0
2011-08-26 09:50:00,51.85,51.86,51.5,51.68,130400.0,49.1902,49.1997,48.8581,49.0289,130400.0
2011-08-26 10:00:00,51.7,51.73,50.9,51.08,130800.0,49.0479,49.0763,48.2889,48.4597,130800.0
2011-08-26 10:10:00,51.06,51.64,51.0,51.59,83500.0,48.4407,48.9909,48.3838,48.9435,83500.0
2011-08-26 10:20:00,51.57,52.22,51.56,52.03,184900.0,48.9245,49.5412,48.915,49.3609,184900.0
2011-08-26 10:30:00,52.02,52.18,51.68,51.88,76600.0,49.3514,49.5032,49.0289,49.2186,76600.0
2011-08-26 10:40:00,51.88,52.76,51.81,52.67,153700.0,49.2186,50.0535,49.1522,49.9681,153700.0
2011-08-26 10:50:00,52.66,52.7,52.04,52.04,108800.0,49.9586,49.9966,49.3704,49.3704,108800.0
2011-08-26 11:00:00,52.04,52.51,51.97,52.47,69300.0,49.3704,49.8163,49.304,49.7784,69300.0
2011-08-26 11:10:00,52.48,52.93,52.43,52.54,66400.0,49.7878,50.2148,49.7404,49.8448,66400.0
2011-08-26 11:20:00,52.54,52.55,52.13,52.15,86500.0,49.8448,49.8543,49.4558,49.4748,86500.0
2011-08-26 11:30:00,52.14,52.5,52.14,52.34,50000.0,49.4653,49.8068,49.4653,49.655,50000.0
2011-08-26 11:40:00,52.33,52.5,52.21,52.44,51100.0,49.6455,49.8068,49.5317,49.7499,51100.0
2011-08-26 11:50:00,52.47,52.73,52.44,52.67,40300.0,49.7784,50.025,49.7499,49.9681,40300.0
2011-08-26 12:00:00,52.69,53.21,52.69,53.21,48600.0,49.9871,50.4804,49.9871,50.4804,48600.0
2011-08-26 12:10:00,53.22,53.32,53.13,53.14,32200.0,50.4899,50.5848,50.4045,50.414,32200.0
2011-08-26 12:20:00,53.16,53.38,53.1,53.38,24500.0,50.433,50.6417,50.376,50.6417,24500.0
2011-08-26 12:30:00,53.39,53.39,53.11,53.23,23800.0,50.6512,50.6512,50.3855,50.4994,23800.0
2011-08-26 12:40:00,53.23,53.36,53.09,53.09,20400.0,50.4994,50.6227,50.3666,50.3666,20400.0
2011-08-26 12:50:00,53.11,53.27,53.1,53.27,17600.0,50.3855,50.5373,50.376,50.5373,17600.0
2011-08-26 13:00:00,53.27,53.3,53.07,53.26,28700.0,50.5373,50.5658,50.3476,50.5278,28700.0
2011-08-26 13:10:00,53.25,53.46,53.25,53.34,21200.0,50.5183,50.7176,50.5183,50.6037,21200.0
2011-08-26 13:20:00,53.34,53.42,53.3,53.41,22900.0,50.6037,50.6796,50.5658,50.6701,22900.0
2011-08-26 13:30:00,53.41,53.49,53.39,53.41,19200.0,50.6701,50.746,50.6512,50.6701,19200.0
2011-08-26 13:40:00,53.42,53.55,53.39,53.5,26800.0,50.6796,50.803,50.6512,50.7555,26800.0
2011-08-26 13:50:00,53.48,53.49,53.33,53.45,38900.0,50.7365,50.746,50.5942,50.7081,38900.0
2011-08-26 14:00:00,53.48,53.56,53.27,53.31,47000.0,50.7365,50.8124,50.5373,50.5753,47000.0
2011-08-26 14:10:00,53.3,53.32,53.21,53.26,34800.0,50.5658,50.5848,50.4804,50.5278,34800.0
2011-08-26 14:20:00,53.26,53.28,53.12,53.16,25400.0,50.5278,50.5468,50.395,50.433,25400.0
2011-08-26 14:30:00,53.14,53.22,53.05,53.14,35000.0,50.414,50.4899,50.3286,50.414,35000.0
2011-08-26 14:40:00,53.14,53.33,53.14,53.29,42200.0,50.414,50.5942,50.414,50.5563,42200.0
2011-08-26 14:50:00,53.29,53.41,53.29,53.41,25500.0,50.5563,50.6701,50.5563,50.6701,25500.0
2011-08-26 15:00:00,53.41,53.42,53.1,53.2,57000.0,50.6701,50.6796,50.376,50.4709,57000.0
2011-08-26 15:10:00,53.2,53.25,53.02,53.07,43000.0,50.4709,50.5183,50.3001,50.3476,43000.0
2011-08-26 15:20:00,53.07,53.13,52.97,53.1,40400.0,50.3476,50.4045,50.2527,50.376,40400.0
2011-08-26 15:30:00,53.11,53.28,53.05,53.26,68100.0,50.3855,50.5468,50.3286,50.5278,68100.0
2011-08-26 15:40:00,53.26,53.38,53.26,53.33,75800.0,50.5278,50.6417,50.5278,50.5942,75800.0
2011-08-26 15:50:00,53.34,53.45,53.27,53.38,190300.0,50.6037,50.7081,50.5373,50.6417,190300.0
2011-08-29 09:30:00,54.08,54.87,54.03,54.69,79200.0,51.3058,52.0552,51.2583,51.8845,79200.0
2011-08-29 09:40:00,54.71,54.75,54.43,54.68,87300.0,51.9035,51.9414,51.6378,51.875,87300.0
2011-08-29 09:50:00,54.67,54.89,54.47,54.52,132800.0,51.8655,52.0742,51.6758,51.7232,132800.0
2011-08-29 10:00:00,54.52,54.61,54.32,54.46,45000.0,51.7232,51.8086,51.5335,51.6663,45000.0
2011-08-29 10:10:00,54.48,54.63,54.4,54.52,28800.0,51.6852,51.8276,51.6094,51.7232,28800.0
2011-08-29 10:20:00,54.51,54.63,54.47,54.54,33800.0,51.7137,51.8276,51.6758,51.7422,33800.0
2011-08-29 10:30:00,54.53,54.6,54.41,54.5,51000.0,51.7327,51.7991,51.6188,51.7042,51000.0
2011-08-29 10:40:00,54.49,54.52,54.37,54.44,42500.0,51.6947,51.7232,51.5809,51.6473,42500.0
2011-08-29 10:50:00,54.45,54.55,54.27,54.32,45100.0,51.6568,51.7517,51.486,51.5335,45100.0
2011-08-29 11:00:00,54.32,54.34,54.15,54.19,31500.0,51.5335,51.5524,51.3722,51.4101,31500.0
2011-08-29 11:10:00,54.18,54.33,54.17,54.29,27900.0,51.4006,51.5429,51.3912,51.505,27900.0
2011-08-29 11:20:00,54.27,54.32,54.15,54.25,22400.0,51.486,51.5335,51.3722,51.467,22400.0
2011-08-29 11:30:00,54.27,54.44,54.16,54.37,23300.0,51.486,51.6473,51.3817,51.5809,23300.0
2011-08-29 11:40:00,54.35,54.49,54.3,54.49,17400.0,51.5619,51.6947,51.5145,51.6947,17400.0
2011-08-29 11:50:00,54.48,54.52,54.42,54.47,35500.0,51.6852,51.7232,51.6283,51.6758,35500.0
2011-08-29 12:00:00,54.47,54.67,54.47,54.62,27800.0,51.6758,51.8655,51.6758,51.8181,27800.0
2011-08-29 12:10:00,54.62,54.65,54.54,54.64,13700.0,51.8181,51.8465,51.7422,51.837,13700.0
2011-08-29 12:20:00,54.64,54.66,54.51,54.55,19900.0,51.837,51.856,51.7137,51.7517,19900.0
2011-08-29 12:30:00,54.54,54.55,54.46,54.53,21800.0,51.7422,51.7517,51.6663,51.7327,21800.0
2011-08-29 12:40:00,54.53,54.69,54.5,54.56,51700.0,51.7327,51.8845,51.7042,51.7611,51700.0
2011-08-29 12:50:00,54.56,54.69,54.55,54.6,17000.0,51.7611,51.8845,51.7517,51.7991,17000.0
2011-08-29 13:00:00,54.6,54.73,54.58,54.71,29500.0,51.7991,51.9224,51.7801,51.9035,29500.0
2011-08-29 13:10:00,54.72,54.79,54.7,54.73,23200.0,51.9129,51.9793,51.894,51.9224,23200.0
2011-08-29 13:20:00,54.72,54.74,54.66,54.68,10000.0,51.9129,51.9319,51.856,51.875,10000.0
2011-08-29 13:30:00,54.67,54.67,54.6,54.66,27300.0,51.8655,51.8655,51.7991,51.856,27300.0
2011-08-29 13:40:00,54.67,54.67,54.56,54.57,23400.0,51.8655,51.8655,51.7611,51.7706,23400.0
2011-08-29 13:50:00,54.57,54.66,54.56,54.63,16800.0,51.7706,51.856,51.7611,51.8276,16800.0
2011-08-29 14:00:00,54.64,54.74,54.62,54.7,17700.0,51.837,51.9319,51.8181,51.894,17700.0
2011-08-29 14:10:00,54.7,54.79,54.65,54.66,22200.0,51.894,51.9793,51.8465,51.856,22200.0
2011-08-29 14:20:00,54.67,54.69,54.64,54.68,15600.0,51.8655,51.8845,51.837,51.875,15600.0
2011-08-29 14:30:00,54.72,54.84,54.71,54.8,45500.0,51.9129,52.0268,51.9035,51.9888,45500.0
2011-08-29 14:40:00,54.8,54.81,54.7,54.73,29500.0,51.9888,51.9983,51.894,51.9224,29500.0
2011-08-29 14:50:00,54.73,54.74,54.58,54.66,36700.0,51.9224,51.9319,51.7801,51.856,36700.0
2011-08-29 15:00:00,54.66,54.7,54.64,54.67,27300.0,51.856,51.894,51.837,51.8655,27300.0
2011-08-29 15:10:00,54.66,54.76,54.65,54.68,34500.0,51.856,51.9509,51.8465,51.875,34500.0
2011-08-29 15:20:00,54.68,54.79,54.67,54.77,55000.0,51.875,51.9793,51.8655,51.9604,55000.0
2011-08-29 15:30:00,54.77,54.86,54.7,54.78,82500.0,51.9604,52.0458,51.894,51.9699,82500.0
2011-08-29 15:40:00,54.78,54.86,54.72,54.74,84700.0,51.9699,52.0458,51.9129,51.9319,84700.0
2011-08-29 15:50:00,54.74,54.9,54.69,54.89,209400.0,51.9319,52.0837,51.8845,52.0742,209400.0
2011-08-30 09:30:00,54.5,54.58,54.02,54.25,108400.0,51.7042,51.7801,51.2488,51.467,108400.0
2011-08-30 09:40:00,54.3,54.79,54.3,54.71,30500.0,51.5145,51.9793,51.5145,51.9035,30500.0
2011-08-30 09:50:00,54.74,54.81,54.5,54.5,30400.0,51.9319,51.9983,51.7042,51.7042,30400.0
2011-08-30 10:00:00,54.49,54.51,53.97,54.22,37200.0,51.6947,51.7137,51.2014,51.4386,37200.0
2011-08-30 10:10:00,54.23,54.33,54.1,54.16,10700.0,51.4481,51.5429,51.3247,51.3817,10700.0
2011-08-30 10:20:00,54.16,54.39,54.08,54.3,50400.0,51.3817,51.5999,51.3058,51.5145,50400.0
2011-08-30 10:30:00,54.31,54.4,54.25,54.4,111200.0,51.524,51.6094,51.467,51.6094,111200.0
2011-08-30 10:40:00,54.4,54.42,53.92,53.94,42700.0,51.6094,51.6283,51.154,51.173,42700.0
2011-08-30 10:50:00,53.95,54.2,53.92,54.09,27800.0,51.1824,51.4196,51.154,51.3153,27800.0
2011-08-30 11:00:00,54.09,54.25,54.0,54.19,43100.0,51.3153,51.467,51.2299,51.4101,43100.0
2011-08-30 11:10:00,54.17,54.33,54.12,54.17,15600.0,51.3912,51.5429,51.3437,51.3912,15600.0
2011-08-30 11:20:00,54.16,54.38,54.1,54.32,80200.0,51.3817,51.5904,51.3247,51.5335,80200.0
2011-08-30 11:30:00,54.31,54.63,54.29,54.62,32100.0,51.524,51.8276,51.505,51.8181,32100.0
2011-08-30 11:40:00,54.61,54.78,54.58,54.67,59200.0,51.8086,51.9699,51.7801,51.8655,59200.0
2011-08-30 11:50:00,54.66,54.71,54.59,54.62,31600.0,51.856,51.9035,51.7896,51.8181,31600.0
2011-08-30 12:00:00,54.61,54.64,54.43,54.43,28300.0,51.8086,51.837,51.6378,51.6378,28300.0
2011-08-30 12:10:00,54.43,54.55,54.43,54.55,45000.0,51.6378,51.7517,51.6378,51.7517,45000.0
2011-08-30 12:20:00,54.54,54.6,54.5,54.51,16000.0,51.7422,51.7991,51.7042,51.7137,16000.0
2011-08-30 12:30:00,54.51,54.56,54.47,54.49,34000.0,51.7137,51.7611,51.6758,51.6947,34000.0
2011-08-30 12:40:00,54.49,54.5,54.32,54.4,32000.0,51.6947,51.7042,51.5335,51.6094,32000.0
2011-08-30 12:50:00,54.38,54.39,54.21,54.26,26100.0,51.5904,51.5999,51.4291,51.4765,26100.0
2011-08-30 13:00:00,54.28,54.31,54.16,54.3,27000.0,51.4955,51.524,51.3817,51.5145,27000.0
2011-08-30 13:10:00,54.28,54.42,54.24,54.41,19300.0,51.4955,51.6283,51.4576,51.6188,19300.0
2011-08-30 13:20:00,54.41,54.5,54.41,54.47,22600.0,51.6188,51.7042,51.6188,51.6758,22600.0
2011-08-30 13:30:00,54.48,54.48,54.3,54.33,16900.0,51.6852,51.6852,51.5145,51.5429,16900.0
2011-08-30 13:40:00,54.33,54.55,54.33,54.49,66400.0,51.5429,51.7517,51.5429,51.6947,66400.0
2011-08-30 13:50:00,54.48,54.48,54.36,54.39,20700.0,51.6852,51.6852,51.5714,51.5999,20700.0
2011-08-30 14:00:00,54.41,54.55,54.27,54.44,61600.0,51.6188,51.7517,51.486,51.6473,61600.0
2011-08-30 14:10:00,54.45,54.7,54.39,54.6,54200.0,51.6568,51.894,51.5999,51.7991,54200.0
2011-08-30 14:20:00,54.59,54.76,54.55,54.76,22000.0,51.7896,51.9509,51.7517,51.9509,22000.0
2011-08-30 14:30:00,54.79,54.87,54.73,54.79,41700.0,51.9793,52.0552,51.9224,51.9793,41700.0
2011-08-30 14:40:00,54.78,54.89,54.72,54.75,28100.0,51.9699,52.0742,51.9129,51.9414,28100.0
2011-08-30 14:50:00,54.75,54.89,54.63,54.87,40900.0,51.9414,52.0742,51.8276,52.0552,40900.0
2011-08-30 15:00:00,54.87,54.88,54.75,54.86,35000.0,52.0552,52.0647,51.9414,52.0458,35000.0
2011-08-30 15:10:00,54.85,54.85,54.7,54.79,25900.0,52.0363,52.0363,51.894,51.9793,25900.0
2011-08-30 15:20:00,54.78,54.82,54.68,54.8,31000.0,51.9699,52.0078,51.875,51.9888,31000.0
2011-08-30 15:30:00,54.8,55.04,54.78,55.04,52600.0,51.9888,52.2165,51.9699,52.2165,52600.0
2011-08-30 15:40:00,55.01,55.1,54.94,55.01,53600.0,52.1881,52.2734,52.1217,52.1881,53600.0
2011-08-30 15:50:00,55.0,55.02,54.74,54.74,113600.0,52.1786,52.1975,51.9319,51.9319,113600.0
2011-08-31 09:30:00,55.28,55.5,55.05,55.2,57200.0,52.4442,52.6529,52.226,52.3683,57200.0
2011-08-31 09:40:00,55.19,55.5,55.03,55.5,81000.0,52.3588,52.6529,52.207,52.6529,81000.0
2011-08-31 09:50:00,55.5,55.54,55.36,55.37,97400.0,52.6529,52.6909,52.5201,52.5296,97400.0
2011-08-31 10:00:00,55.36,55.47,55.36,55.41,33900.0,52.5201,52.6245,52.5201,52.5675,33900.0
2011-08-31 10:10:00,55.41,55.57,55.37,55.55,34600.0,52.5675,52.7193,52.5296,52.7004,34600.0
2011-08-31 10:20:00,55.55,55.58,55.49,55.54,16800.0,52.7004,52.7288,52.6434,52.6909,16800.0
2011-08-31 10:30:00,55.54,55.7,55.46,55.66,57300.0,52.6909,52.8427,52.615,52.8047,57300.0
2011-08-31 10:40:00,55.65,55.69,55.48,55.48,39500.0,52.7952,52.8332,52.634,52.634,39500.0
2011-08-31 10:50:00,55.47,55.5,55.22,55.26,36500.0,52.6245,52.6529,52.3873,52.4252,36500.0
2011-08-31 11:00:00,55.26,55.32,55.1,55.19,36500.0,52.4252,52.4822,52.2734,52.3588,36500.0
2011-08-31 11:10:00,55.19,55.41,55.11,55.13,27400.0,52.3588,52.5675,52.2829,52.3019,27400.0
2011-08-31 11:20:00,55.14,55.15,54.92,55.08,49300.0,52.3114,52.3209,52.1027,52.2545,49300.0
2011-08-31 11:30:00,55.09,55.13,54.97,55.07,93600.0,52.264,52.3019,52.1501,52.245,93600.0
2011-08-31 11:40:00,55.08,55.11,54.91,54.98,28800.0,52.2545,52.2829,52.0932,52.1596,28800.0
2011-08-31 11:50:00,55.0,55.14,54.99,55.01,77800.0,52.1786,52.3114,52.1691,52.1881,77800.0
2011-08-31 12:00:00,55.0,55.16,54.99,55.13,43400.0,52.1786,52.3304,52.1691,52.3019,43400.0
2011-08-31 12:10:00,55.14,55.21,55.12,55.13,35200.0,52.3114,52.3778,52.2924,52.3019,35200.0
2011-08-31 12:20:00,55.13,55.27,55.11,55.2,23500.0,52.3019,52.4347,52.2829,52.3683,23500.0
2011-08-31 12:30:00,55.2,55.36,55.19,55.35,39400.0,52.3683,52.5201,52.3588,52.5106,39400.0
2011-08-31 12:40:00,55.34,55.35,55.18,55.26,25300.0,52.5011,52.5106,52.3493,52.4252,25300.0
2011-08-31 12:50:00,55.25,55.41,55.25,55.4,28300.0,52.4157,52.5675,52.4157,52.5581,28300.0
2011-08-31 13:00:00,55.39,55.46,55.19,55.19,21400.0,52.5486,52.615,52.3588,52.3588,21400.0
2011-08-31 13:10:00,55.21,55.33,55.17,55.22,17800.0,52.3778,52.4916,52.3399,52.3873,17800.0
2011-08-31 13:20:00,55.2,55.25,55.1,55.17,9500.0,52.3683,52.4157,52.2734,52.3399,9500.0
2011-08-31 13:30:00,55.18,55.27,55.13,55.22,89200.0,52.3493,52.4347,52.3019,52.3873,89200.0
2011-08-31 13:40:00,55.21,55.21,55.06,55.08,26100.0,52.3778,52.3778,52.2355,52.2545,26100.0
2011-08-31 13:50:00,55.08,55.08,54.88,54.91,22700.0,52.2545,52.2545,52.0647,52.0932,22700.0
2011-08-31 14:00:00,54.91,54.99,54.82,54.83,26200.0,52.0932,52.1691,52.0078,52.0173,26200.0
2011-08-31 14:10:00,54.82,54.87,54.74,54.83,19000.0,52.0078,52.0552,51.9319,52.0173,19000.0
2011-08-31 14:20:00,54.82,54.95,54.81,54.9,40500.0,52.0078,52.1311,51.9983,52.0837,40500.0
2011-08-31 14:30:00,54.9,54.91,54.64,54.75,44200.0,52.0837,52.0932,51.837,51.9414,44200.0
2011-08-31 14:40:00,54.75,54.76,54.61,54.73,44600.0,51.9414,51.9509,51.8086,51.9224,44600.0
2011-08-31 14:50:00,54.73,54.74,54.49,54.7,50500.0,51.9224,51.9319,51.6947,51.894,50500.0
2011-08-31 15:00:00,54.69,54.91,54.66,54.85,44200.0,51.8845,52.0932,51.856,52.0363,44200.0
2011-08-31 15:10:00,54.83,54.84,54.42,54.46,94800.0,52.0173,52.0268,51.6283,51.6663,94800.0
2011-08-31 15:20:00,54.48,54.7,54.48,54.68,75500.0,51.6852,51.894,51.6852,51.875,75500.0
2011-08-31 15:30:00,54.69,54.88,54.67,54.79,78200.0,51.8845,52.0647,51.8655,51.9793,78200.0
2011-08-31 15:40:00,54.81,55.11,54.8,55.1,97300.0,51.9983,52.2829,51.9888,52.2734,97300.0
2011-08-31 15:50:00,55.11,55.13,54.81,54.92,295300.0,52.2829,52.3019,51.9983,52.1027,295300.0
2011-09-01 09:30:00,55.02,55.13,54.78,55.03,55100.0,52.1975,52.3019,51.9699,52.207,55100.0
2011-09-01 09:40:00,55.03,55.09,54.77,54.78,87700.0,52.207,52.264,51.9604,51.9699,87700.0
2011-09-01 09:50:00,54.77,54.8,54.61,54.71,34700.0,51.9604,51.9888,51.8086,51.9035,34700.0
2011-09-01 10:00:00,54.71,55.84,54.65,55.62,128000.0,51.9035,52.9755,51.8465,52.7668,128000.0
2011-09-01 10:10:00,55.62,55.66,55.22,55.33,55200.0,52.7668,52.8047,52.3873,52.4916,55200.0
2011-09-01 10:20:00,55.34,55.48,55.31,55.36,35100.0,52.5011,52.634,52.4727,52.5201,35100.0
2011-09-01 10:30:00,55.34,55.36,55.03,55.21,57700.0,52.5011,52.5201,52.207,52.3778,57700.0
2011-09-01 10:40:00,55.2,55.45,55.06,55.13,45000.0,52.3683,52.6055,52.2355,52.3019,45000.0
2011-09-01 10:50:00,55.12,55.25,54.91,55.02,43900.0,52.2924,52.4157,52.0932,52.1975,43900.0
2011-09-01 11:00:00,55.0,55.12,54.84,54.85,70000.0,52.1786,52.2924,52.0268,52.0363,70000.0
2011-09-01 11:10:00,54.86,55.03,54.79,55.03,31000.0,52.0458,52.207,51.9793,52.207,31000.0
2011-09-01 11:20:00,55.03,55.11,54.94,55.1,40500.0,52.207,52.2829,52.1217,52.2734,40500.0
2011-09-01 11:30:00,55.1,55.18,54.98,54.98,24100.0,52.2734,52.3493,52.1596,52.1596,24100.0
2011-09-01 11:40:00,54.98,55.06,54.8,54.99,23900.0,52.1596,52.2355,51.9888,52.1691,23900.0
2011-09-01 11:50:00,54.98,55.19,54.87,55.13,32400.0,52.1596,52.3588,52.0552,52.3019,32400.0
2011-09-01 12:00:00,55.14,55.14,54.97,55.09,23500.0,52.3114,52.3114,52.1501,52.264,23500.0
2011-09-01 12:10:00,55.07,55.07,54.89,55.0,16200.0,52.245,52.245,52.0742,52.1786,16200.0
2011-09-01 12:20:00,55.01,55.15,55.0,55.14,14800.0,52.1881,52.3209,52.1786,52.3114,14800.0
2011-09-01 12:30:00,55.14,55.16,55.07,55.1,24500.0,52.3114,52.3304,52.245,52.2734,24500.0
2011-09-01 12:40:00,55.09,55.13,54.97,54.97,25600.0,52.264,52.3019,52.1501,52.1501,25600.0
2011-09-01 12:50:00,54.97,55.06,54.85,54.88,32300.0,52.1501,52.2355,52.0363,52.0647,32300.0
2011-09-01 13:00:00,54.87,54.92,54.8,54.88,52900.0,52.0552,52.1027,51.9888,52.0647,52900.0
2011-09-01 13:10:00,54.86,55.07,54.86,55.05,74800.0,52.0458,52.245,52.0458,52.226,74800.0
2011-09-01 13:20:00,55.06,55.16,54.99,55.11,71300.0,52.2355,52.3304,52.1691,52.2829,71300.0
2011-09-01 13:30:00,55.1,55.12,54.94,54.95,98100.0,52.2734,52.2924,52.1217,52.1311,98100.0
2011-09-01 13:40:00,54.95,54.95,54.73,54.78,59800.0,52.1311,52.1311,51.9224,51.9699,59800.0
2011-09-01 13:50:00,54.78,54.78,54.57,54.61,59600.0,51.9699,51.9699,51.7706,51.8086,59600.0
2011-09-01 14:00:00,54.62,54.66,54.42,54.51,89300.0,51.8181,51.856,51.6283,51.7137,89300.0
2011-09-01 14:10:00,54.49,54.69,54.48,54.55,61900.0,51.6947,51.8845,51.6852,51.7517,61900.0
2011-09-01 14:20:00,54.54,54.55,54.43,54.52,57500.0,51.7422,51.7517,51.6378,51.7232,57500.0
2011-09-01 14:30:00,54.52,54.68,54.5,54.66,81100.0,51.7232,51.875,51.7042,51.856,81100.0
2011-09-01 14:40:00,54.66,54.75,54.61,54.67,46300.0,51.856,51.9414,51.8086,51.8655,46300.0
2011-09-01 14:50:00,54.66,54.66,54.53,54.58,33300.0,51.856,51.856,51.7327,51.7801,33300.0
2011-09-01 15:00:00,54.58,54.58,54.4,54.48,46300.0,51.7801,51.7801,51.6094,51.6852,46300.0
2011-09-01 15:10:00,54.48,54.62,54.45,54.56,33000.0,51.6852,51.8181,51.6568,51.7611,33000.0
2011-09-01 15:20:00,54.56,54.74,54.47,54.62,46000.0,51.7611,51.9319,51.6758,51.8181,46000.0
2011-09-01 15:30:00,54.62,54.62,54.42,54.46,91400.0,51.8181,51.8181,51.6283,51.6663,91400.0
2011-09-01 15:40:00,54.46,54.61,54.36,54.59,75100.0,51.6663,51.8086,51.5714,51.7896,75100.0
2011-09-01 15:50:00,54.6,54.62,54.43,54.48,129200.0,51.7991,51.8181,51.6378,51.6852,129200.0
2011-09-02 09:30:00,53.21,53.38,52.81,52.84,96600.0,50.4804,50.6417,50.1009,50.1294,96600.0
2011-09-02 09:40:00,52.85,52.9,52.75,52.87,97700.0,50.1389,50.1863,50.044,50.1578,97700.0
2011-09-02 09:50:00,52.88,53.05,52.79,52.89,150300.0,50.1673,50.3286,50.0819,50.1768,150300.0
2011-09-02 10:00:00,52.9,53.17,52.82,53.09,61200.0,50.1863,50.4425,50.1104,50.3666,61200.0
2011-09-02 10:10:00,53.11,53.18,52.91,53.01,40300.0,50.3855,50.4519,50.1958,50.2907,40300.0
2011-09-02 10:20:00,52.99,52.99,52.83,52.84,47700.0,50.2717,50.2717,50.1199,50.1294,47700.0
2011-09-02 10:30:00,52.84,52.91,52.69,52.72,52000.0,50.1294,50.1958,49.9871,50.0155,52000.0
2011-09-02 10:40:00,52.74,52.87,52.68,52.87,46200.0,50.0345,50.1578,49.9776,50.1578,46200.0
2011-09-02 10:50:00,52.88,53.07,52.76,53.06,54100.0,50.1673,50.3476,50.0535,50.3381,54100.0
2011-09-02 11:00:00,53.07,53.18,53.0,53.07,51300.0,50.3476,50.4519,50.2812,50.3476,51300.0
2011-09-02 11:10:00,53.07,53.43,53.07,53.25,79000.0,50.3476,50.6891,50.3476,50.5183,79000.0
2011-09-02 11:20:00,53.23,53.42,53.23,53.34,49100.0,50.4994,50.6796,50.4994,50.6037,49100.0
2011-09-02 11:30:00,53.3,53.47,53.23,53.46,62100.0,50.5658,50.7271,50.4994,50.7176,62100.0
2011-09-02 11:40:00,53.45,53.5,53.22,53.23,62300.0,50.7081,50.7555,50.4899,50.4994,62300.0
2011-09-02 11:50:00,53.23,53.33,53.14,53.17,23200.0,50.4994,50.5942,50.414,50.4425,23200.0
2011-09-02 12:00:00,53.18,53.36,53.18,53.22,18700.0,50.4519,50.6227,50.4519,50.4899,18700.0
2011-09-02 12:10:00,53.22,53.27,53.13,53.14,16100.0,50.4899,50.5373,50.4045,50.414,16100.0
2011-09-02 12:20:00,53.15,53.2,53.02,53.05,22900.0,50.4235,50.4709,50.3001,50.3286,22900.0
2011-09-02 12:30:00,53.06,53.09,53.0,53.04,23200.0,50.3381,50.3666,50.2812,50.3191,23200.0
2011-09-02 12:40:00,53.04,53.05,52.96,53.02,36300.0,50.3191,50.3286,50.2432,50.3001,36300.0
2011-09-02 12:50:00,53.02,53.07,53.0,53.0,20300.0,50.3001,50.3476,50.2812,50.2812,20300.0
2011-09-02 13:00:00,53.0,53.06,52.92,52.92,26300.0,50.2812,50.3381,50.2053,50.2053,26300.0
2011-09-02 13:10:00,52.92,52.95,52.91,52.91,57500.0,50.2053,50.2337,50.1958,50.1958,57500.0
2011-09-02 13:20:00,52.89,52.92,52.83,52.84,11900.0,50.1768,50.2053,50.1199,50.1294,11900.0
2011-09-02 13:30:00,52.86,52.97,52.76,52.76,28100.0,50.1484,50.2527,50.0535,50.0535,28100.0
2011-09-02 13:40:00,52.77,52.79,52.67,52.74,27000.0,50.063,50.0819,49.9681,50.0345,27000.0
2011-09-02 13:50:00,52.74,52.77,52.66,52.7,28000.0,50.0345,50.063,49.9586,49.9966,28000.0
2011-09-02 14:00:00,52.69,52.75,52.64,52.64,31600.0,49.9871,50.044,49.9396,49.9396,31600.0
2011-09-02 14:10:00,52.66,52.7,52.43,52.47,71700.0,49.9586,49.9966,49.7404,49.7784,71700.0
2011-09-02 14:20:00,52.48,52.61,52.45,52.57,31900.0,49.7878,49.9112,49.7594,49.8732,31900.0
2011-09-02 14:30:00,52.54,52.54,52.32,52.44,55900.0,49.8448,49.8448,49.6361,49.7499,55900.0
2011-09-02 14:40:00,52.44,52.5,52.29,52.29,62900.0,49.7499,49.8068,49.6076,49.6076,62900.0
2011-09-02 14:50:00,52.28,52.41,52.27,52.35,63500.0,49.5981,49.7214,49.5886,49.6645,63500.0
2011-09-02 15:00:00,52.35,52.41,52.22,52.26,67100.0,49.6645,49.7214,49.5412,49.5791,67100.0
2011-09-02 15:10:00,52.28,52.32,52.22,52.27,52200.0,49.5981,49.6361,49.5412,49.5886,52200.0
2011-09-02 15:20:00,52.27,52.47,52.27,52.42,53700.0,49.5886,49.7784,49.5886,49.7309,53700.0
2011-09-02 15:30:00,52.41,52.46,52.33,52.45,155100.0,49.7214,49.7689,49.6455,49.7594,155100.0
2011-09-02 15:40:00,52.46,52.59,52.39,52.41,111200.0,49.7689,49.8922,49.7025,49.7214,111200.0
2011-09-02 15:50:00,52.41,52.54,52.3,52.3,242200.0,49.7214,49.8448,49.6171,49.6171,242200.0
2011-09-06 09:30:00,50.44,50.96,50.1,50.22,190700.0,47.8525,48.3458,47.5299,47.6438,190700.0
2011-09-06 09:40:00,50.25,50.39,50.04,50.18,137500.0,47.6722,47.8051,47.473,47.6058,137500.0
2011-09-06 09:50:00,50.17,50.67,50.13,50.61,141500.0,47.5963,48.0707,47.5584,48.0138,141500.0
2011-09-06 10:00:00,50.6,50.99,50.6,50.87,148000.0,48.0043,48.3743,48.0043,48.2604,148000.0
2011-09-06 10:10:00,50.88,50.92,50.48,50.6,136900.0,48.2699,48.3079,47.8904,48.0043,136900.0
2011-09-06 10:20:00,50.59,50.7,50.5,50.52,84300.0,47.9948,48.0992,47.9094,47.9284,84300.0
2011-09-06 10:30:00,50.51,50.63,50.42,50.57,83400.0,47.9189,48.0327,47.8335,47.9758,83400.0
2011-09-06 10:40:00,50.59,50.69,50.45,50.58,79300.0,47.9948,48.0897,47.862,47.9853,79300.0
2011-09-06 10:50:00,50.59,50.77,50.53,50.74,61700.0,47.9948,48.1656,47.9379,48.1371,61700.0
2011-09-06 11:00:00,50.72,50.8,50.62,50.7,69100.0,48.1181,48.194,48.0233,48.0992,69100.0
2011-09-06 11:10:00,50.71,50.98,50.62,50.88,58900.0,48.1086,48.3648,48.0233,48.2699,58900.0
2011-09-06 11:20:00,50.86,50.96,50.83,50.89,57900.0,48.251,48.3458,48.2225,48.2794,57900.0
2011-09-06 11:30:00,50.9,51.16,50.9,50.98,58800.0,48.2889,48.5356,48.2889,48.3648,58800.0
2011-09-06 11:40:00,50.98,51.1,50.93,50.96,38300.0,48.3648,48.4786,48.3174,48.3458,38300.0
2011-09-06 11:50:00,50.97,51.26,50.97,51.17,29700.0,48.3553,48.6304,48.3553,48.545,29700.0
2011-09-06 12:00:00,51.16,51.39,51.16,51.21,49000.0,48.5356,48.7538,48.5356,48.583,49000.0
2011-09-06 12:10:00,51.23,51.41,51.21,51.28,87000.0,48.602,48.7727,48.583,48.6494,87000.0
2011-09-06 12:20:00,51.29,51.47,51.29,51.29,31900.0,48.6589,48.8297,48.6589,48.6589,31900.0
2011-09-06 12:30:00,51.3,51.34,51.22,51.27,47500.0,48.6684,48.7063,48.5925,48.6399,47500.0
2011-09-06 12:40:00,51.28,51.33,51.22,51.28,24500.0,48.6494,48.6968,48.5925,48.6494,24500.0
2011-09-06 12:50:00,51.28,51.34,51.22,51.28,42200.0,48.6494,48.7063,48.5925,48.6494,42200.0
2011-09-06 13:00:00,51.29,51.49,51.26,51.4,41400.0,48.6589,48.8486,48.6304,48.7632,41400.0
2011-09-06 13:10:00,51.4,51.54,51.39,51.52,58600.0,48.7632,48.8961,48.7538,48.8771,58600.0
2011-09-06 13:20:00,51.52,51.55,51.41,51.41,44300.0,48.8771,48.9056,48.7727,48.7727,44300.0
2011-09-06 13:30:00,51.39,51.5,51.32,51.5,76400.0,48.7538,48.8581,48.6874,48.8581,76400.0
2011-09-06 13:40:00,51.49,51.71,51.45,51.71,63300.0,48.8486,49.0573,48.8107,49.0573,63300.0
2011-09-06 13:50:00,51.7,51.78,51.65,51.66,59300.0,49.0479,49.1238,49.0004,49.0099,59300.0
2011-09-06 14:00:00,51.66,51.91,51.64,51.9,66800.0,49.0099,49.2471,48.9909,49.2376,66800.0
2011-09-06 14:10:00,51.91,52.13,51.89,52.12,85800.0,49.2471,49.4558,49.2281,49.4463,85800.0
2011-09-06 14:20:00,52.11,52.19,52.05,52.09,47300.0,49.4368,49.5127,49.3799,49.4179,47300.0
2011-09-06 14:30:00,52.09,52.09,51.99,51.99,53400.0,49.4179,49.4179,49.323,49.323,53400.0
2011-09-06 14:40:00,51.99,52.01,51.82,51.82,50900.0,49.323,49.342,49.1617,49.1617,50900.0
2011-09-06 14:50:00,51.82,51.84,51.66,51.69,60200.0,49.1617,49.1807,49.0099,49.0384,60200.0
2011-09-06 15:00:00,51.68,51.75,51.55,51.55,79200.0,49.0289,49.0953,48.9056,48.9056,79200.0
2011-09-06 15:10:00,51.56,51.66,51.47,51.5,87300.0,48.915,49.0099,48.8297,48.8581,87300.0
2011-09-06 15:20:00,51.51,51.77,51.51,51.62,98100.0,48.8676,49.1143,48.8676,48.972,98100.0
2011-09-06 15:30:00,51.62,51.79,51.53,51.76,134500.0,48.972,49.1332,48.8866,49.1048,134500.0
2011-09-06 15:40:00,51.78,51.98,51.76,51.92,144400.0,49.1238,49.3135,49.1048,49.2566,144400.0
2011-09-06 15:50:00,51.91,52.1,51.87,52.02,266600.0,49.2471,49.4273,49.2091,49.3514,266600.0
2011-09-07 09:30:00,52.7,52.91,52.37,52.7,59100.0,49.9966,50.1958,49.6835,49.9966,59100.0
2011-09-07 09:40:00,52.73,53.14,52.7,53.14,54100.0,50.025,50.414,49.9966,50.414,54100.0
2011-09-07 09:50:00,53.14,53.24,53.04,53.2,44400.0,50.414,50.5089,50.3191,50.4709,44400.0
2011-09-07 10:00:00,53.21,53.39,53.19,53.34,42900.0,50.4804,50.6512,50.4614,50.6037,42900.0
2011-09-07 10:10:00,53.34,53.42,53.19,53.33,66700.0,50.6037,50.6796,50.4614,50.5942,66700.0
2011-09-07 10:20:00,53.35,53.42,53.2,53.25,61700.0,50.6132,50.6796,50.4709,50.5183,61700.0
2011-09-07 10:30:00,53.23,53.28,53.04,53.09,106200.0,50.4994,50.5468,50.3191,50.3666,106200.0
2011-09-07 10:40:00,53.1,53.35,53.1,53.26,60200.0,50.376,50.6132,50.376,50.5278,60200.0
2011-09-07 10:50:00,53.24,53.54,53.19,53.48,101700.0,50.5089,50.7935,50.4614,50.7365,101700.0
2011-09-07 11:00:00,53.47,53.68,53.39,53.62,90200.0,50.7271,50.9263,50.6512,50.8694,90200.0
2011-09-07 11:10:00,53.61,53.75,53.58,53.62,50700.0,50.8599,50.9927,50.8314,50.8694,50700.0
2011-09-07 11:20:00,53.6,53.7,53.57,53.67,48900.0,50.8504,50.9453,50.8219,50.9168,48900.0
2011-09-07 11:30:00,53.68,53.7,53.55,53.6,17900.0,50.9263,50.9453,50.803,50.8504,17900.0
2011-09-07 11:40:00,53.58,53.62,53.53,53.61,9100.0,50.8314,50.8694,50.784,50.8599,9100.0
2011-09-07 11:50:00,53.61,53.63,53.54,53.57,13600.0,50.8599,50.8789,50.7935,50.8219,13600.0
2011-09-07 12:00:00,53.57,53.61,53.47,53.57,66200.0,50.8219,50.8599,50.7271,50.8219,66200.0
2011-09-07 12:10:00,53.57,53.69,53.57,53.69,11800.0,50.8219,50.9358,50.8219,50.9358,11800.0
2011-09-07 12:20:00,53.69,53.69,53.61,53.68,20700.0,50.9358,50.9358,50.8599,50.9263,20700.0
2011-09-07 12:30:00,53.68,53.77,53.67,53.76,44000.0,50.9263,51.0117,50.9168,51.0022,44000.0
2011-09-07 12:40:00,53.76,53.77,53.7,53.71,34900.0,51.0022,51.0117,50.9453,50.9547,34900.0
2011-09-07 12:50:00,53.69,53.77,53.67,53.76,34600.0,50.9358,51.0117,50.9168,51.0022,34600.0
2011-09-07 13:00:00,53.75,53.84,53.74,53.8,29200.0,50.9927,51.0781,50.9832,51.0401,29200.0
2011-09-07 13:10:00,53.8,53.86,53.78,53.83,26000.0,51.0401,51.0971,51.0212,51.0686,26000.0
2011-09-07 13:20:00,53.84,53.9,53.82,53.9,42500.0,51.0781,51.135,51.0591,51.135,42500.0
2011-09-07 13:30:00,53.9,53.92,53.81,53.89,43200.0,51.135,51.154,51.0496,51.1255,43200.0
2011-09-07 13:40:00,53.89,53.91,53.82,53.89,43600.0,51.1255,51.1445,51.0591,51.1255,43600.0
2011-09-07 13:50:00,53.89,54.0,53.88,53.98,39000.0,51.1255,51.2299,51.116,51.2109,39000.0
2011-09-07 14:00:00,53.97,54.13,53.94,54.04,58900.0,51.2014,51.3532,51.173,51.2678,58900.0
2011-09-07 14:10:00,54.04,54.11,53.97,54.01,40000.0,51.2678,51.3342,51.2014,51.2394,40000.0
2011-09-07 14:20:00,54.0,54.18,53.99,54.18,55300.0,51.2299,51.4006,51.2204,51.4006,55300.0
2011-09-07 14:30:00,54.18,54.21,54.14,54.15,41600.0,51.4006,51.4291,51.3627,51.3722,41600.0
2011-09-07 14:40:00,54.14,54.2,54.09,54.1,44800.0,51.3627,51.4196,51.3153,51.3247,44800.0
2011-09-07 14:50:00,54.11,54.11,54.03,54.09,31500.0,51.3342,51.3342,51.2583,51.3153,31500.0
2011-09-07 15:00:00,54.08,54.11,54.03,54.09,30000.0,51.3058,51.3342,51.2583,51.3153,30000.0
2011-09-07 15:10:00,54.07,54.1,54.0,54.01,43600.0,51.2963,51.3247,51.2299,51.2394,43600.0
2011-09-07 15:20:00,54.01,54.01,53.92,54.0,28500.0,51.2394,51.2394,51.154,51.2299,28500.0
2011-09-07 15:30:00,54.0,54.04,53.86,53.9,77900.0,51.2299,51.2678,51.0971,51.135,77900.0
2011-09-07 15:40:00,53.9,54.12,53.9,54.03,125000.0,51.135,51.3437,51.135,51.2583,125000.0
2011-09-07 15:50:00,54.03,54.22,53.98,54.2,271000.0,51.2583,51.4386,51.2109,51.4196,271000.0
2011-09-08 09:30:00,53.73,53.88,53.42,53.74,76000.0,50.9737,51.116,50.6796,50.9832,76000.0
2011-09-08 09:40:00,53.74,53.9,53.48,53.52,50500.0,50.9832,51.135,50.7365,50.7745,50500.0
2011-09-08 09:50:00,53.54,53.54,53.11,53.22,110700.0,50.7935,50.7935,50.3855,50.4899,110700.0
2011-09-08 10:00:00,53.2,53.31,52.97,53.31,79300.0,50.4709,50.5753,50.2527,50.5753,79300.0
2011-09-08 10:10:00,53.3,53.39,53.15,53.34,55300.0,50.5658,50.6512,50.4235,50.6037,55300.0
2011-09-08 10:20:00,53.34,53.62,53.34,53.47,53000.0,50.6037,50.8694,50.6037,50.7271,53000.0
2011-09-08 10:30:00,53.47,53.85,53.47,53.68,68300.0,50.7271,51.0876,50.7271,50.9263,68300.0
2011-09-08 10:40:00,53.69,53.79,53.62,53.64,33500.0,50.9358,51.0306,50.8694,50.8883,33500.0
2011-09-08 10:50:00,53.64,53.95,53.62,53.9,35200.0,50.8883,51.1824,50.8694,51.135,35200.0
2011-09-08 11:00:00,53.92,54.02,53.89,53.94,44900.0,51.154,51.2488,51.1255,51.173,44900.0
2011-09-08 11:10:00,53.94,53.96,53.7,53.77,56600.0,51.173,51.1919,50.9453,51.0117,56600.0
2011-09-08 11:20:00,53.77,53.81,53.68,53.73,34700.0,51.0117,51.0496,50.9263,50.9737,34700.0
2011-09-08 11:30:00,53.72,53.94,53.69,53.93,52000.0,50.9642,51.173,50.9358,51.1635,52000.0
2011-09-08 11:40:00,53.92,53.92,53.72,53.75,32800.0,51.154,51.154,50.9642,50.9927,32800.0
2011-09-08 11:50:00,53.75,53.88,53.57,53.61,67100.0,50.9927,51.116,50.8219,50.8599,67100.0
2011-09-08 12:00:00,53.6,53.61,53.44,53.47,46000.0,50.8504,50.8599,50.6986,50.7271,46000.0
2011-09-08 12:10:00,53.48,53.61,53.44,53.47,79000.0,50.7365,50.8599,50.6986,50.7271,79000.0
2011-09-08 12:20:00,53.48,53.51,53.33,53.34,65400.0,50.7365,50.765,50.5942,50.6037,65400.0
2011-09-08 12:30:00,53.34,53.44,53.22,53.38,41600.0,50.6037,50.6986,50.4899,50.6417,41600.0
2011-09-08 12:40:00,53.39,53.56,53.37,53.41,59100.0,50.6512,50.8124,50.6322,50.6701,59100.0
2011-09-08 12:50:00,53.4,53.59,53.4,53.59,38400.0,50.6607,50.8409,50.6607,50.8409,38400.0
2011-09-08 13:00:00,53.57,53.63,53.48,53.59,20700.0,50.8219,50.8789,50.7365,50.8409,20700.0
2011-09-08 13:10:00,53.59,53.59,53.38,53.48,14200.0,50.8409,50.8409,50.6417,50.7365,14200.0
2011-09-08 13:20:00,53.49,53.51,53.4,53.43,26400.0,50.746,50.765,50.6607,50.6891,26400.0
2011-09-08 13:30:00,53.43,53.58,53.16,53.27,63400.0,50.6891,50.8314,50.433,50.5373,63400.0
2011-09-08 13:40:00,53.26,53.26,52.87,52.92,48400.0,50.5278,50.5278,50.1578,50.2053,48400.0
2011-09-08 13:50:00,52.94,53.03,52.79,52.95,66800.0,50.2242,50.3096,50.0819,50.2337,66800.0
2011-09-08 14:00:00,52.96,53.08,52.8,53.06,80500.0,50.2432,50.3571,50.0914,50.3381,80500.0
2011-09-08 14:10:00,53.04,53.09,52.95,53.01,80700.0,50.3191,50.3666,50.2337,50.2907,80700.0
2011-09-08 14:20:00,52.99,53.0,52.62,52.74,113900.0,50.2717,50.2812,49.9207,50.0345,113900.0
2011-09-08 14:30:00,52.73,52.89,52.64,52.77,75200.0,50.025,50.1768,49.9396,50.063,75200.0
2011-09-08 14:40:00,52.77,52.89,52.68,52.72,64000.0,50.063,50.1768,49.9776,50.0155,64000.0
2011-09-08 14:50:00,52.72,52.85,52.62,52.77,157300.0,50.0155,50.1389,49.9207,50.063,157300.0
2011-09-08 15:00:00,52.74,52.76,52.62,52.69,161100.0,50.0345,50.0535,49.9207,49.9871,161100.0
2011-09-08 15:10:00,52.72,52.72,52.56,52.56,124300.0,50.0155,50.0155,49.8637,49.8637,124300.0
2011-09-08 15:20:00,52.57,52.85,52.55,52.85,113800.0,49.8732,50.1389,49.8543,50.1389,113800.0
2011-09-08 15:30:00,52.86,52.99,52.78,52.87,134700.0,50.1484,50.2717,50.0725,50.1578,134700.0
2011-09-08 15:40:00,52.89,53.02,52.77,52.83,137900.0,50.1768,50.3001,50.063,50.1199,137900.0
2011-09-08 15:50:00,52.83,52.83,52.65,52.7,179200.0,50.1199,50.1199,49.9491,49.9966,179200.0
2011-09-09 09:30:00,51.93,52.02,51.35,51.59,96100.0,49.2661,49.3514,48.7158,48.9435,96100.0
2011-09-09 09:40:00,51.62,51.64,51.05,51.21,307900.0,48.972,48.9909,48.4312,48.583,307900.0
2011-09-09 09:50:00,51.21,51.22,50.85,51.15,324400.0,48.583,48.5925,48.2415,48.5261,324400.0
2011-09-09 10:00:00,51.12,51.74,51.12,51.69,280800.0,48.4976,49.0858,48.4976,49.0384,280800.0
2011-09-09 10:10:00,51.69,51.71,51.44,51.52,156400.0,49.0384,49.0573,48.8012,48.8771,156400.0
2011-09-09 10:20:00,51.52,51.73,51.44,51.73,194100.0,48.8771,49.0763,48.8012,49.0763,194100.0
2011-09-09 10:30:00,51.72,51.72,51.53,51.63,125800.0,49.0668,49.0668,48.8866,48.9815,125800.0
2011-09-09 10:40:00,51.63,51.66,51.51,51.62,87400.0,48.9815,49.0099,48.8676,48.972,87400.0
2011-09-09 10:50:00,51.61,51.68,51.49,51.5,166200.0,48.9625,49.0289,48.8486,48.8581,166200.0
2011-09-09 11:00:00,51.51,51.62,51.49,51.57,94200.0,48.8676,48.972,48.8486,48.9245,94200.0
2011-09-09 11:10:00,51.58,51.75,51.2,51.27,214500.0,48.934,49.0953,48.5735,48.6399,214500.0
2011-09-09 11:20:00,51.21,51.27,50.87,50.97,116000.0,48.583,48.6399,48.2604,48.3553,116000.0
2011-09-09 11:30:00,50.94,51.14,50.89,50.95,89100.0,48.3268,48.5166,48.2794,48.3363,89100.0
2011-09-09 11:40:00,50.99,51.0,50.58,50.59,98500.0,48.3743,48.3838,47.9853,47.9948,98500.0
2011-09-09 11:50:00,50.62,50.63,50.5,50.55,115500.0,48.0233,48.0327,47.9094,47.9569,115500.0
2011-09-09 12:00:00,50.56,50.73,50.44,50.53,100700.0,47.9663,48.1276,47.8525,47.9379,100700.0
2011-09-09 12:10:00,50.53,50.77,50.46,50.69,144300.0,47.9379,48.1656,47.8715,48.0897,144300.0
2011-09-09 12:20:00,50.7,50.76,50.62,50.68,41000.0,48.0992,48.1561,48.0233,48.0802,41000.0
2011-09-09 12:30:00,50.68,50.72,50.4,50.55,71300.0,48.0802,48.1181,47.8145,47.9569,71300.0
2011-09-09 12:40:00,50.55,50.61,50.44,50.53,71500.0,47.9569,48.0138,47.8525,47.9379,71500.0
2011-09-09 12:50:00,50.54,50.91,50.51,50.89,78200.0,47.9474,48.2984,47.9189,48.2794,78200.0
2011-09-09 13:00:00,50.89,51.01,50.74,51.0,70500.0,48.2794,48.3933,48.1371,48.3838,70500.0
2011-09-09 13:10:00,51.0,51.27,50.99,51.17,90700.0,48.3838,48.6399,48.3743,48.545,90700.0
2011-09-09 13:20:00,51.16,51.17,51.02,51.17,109500.0,48.5356,48.545,48.4027,48.545,109500.0
2011-09-09 13:30:00,51.19,51.19,51.0,51.08,81600.0,48.564,48.564,48.3838,48.4597,81600.0
2011-09-09 13:40:00,51.09,51.13,50.82,50.82,42500.0,48.4692,48.5071,48.213,48.213,42500.0
2011-09-09 13:50:00,50.8,50.84,50.73,50.78,49100.0,48.194,48.232,48.1276,48.1751,49100.0
2011-09-09 14:00:00,50.78,50.96,50.76,50.96,61300.0,48.1751,48.3458,48.1561,48.3458,61300.0
2011-09-09 14:10:00,50.96,50.96,50.66,50.74,56200.0,48.3458,48.3458,48.0612,48.1371,56200.0
2011-09-09 14:20:00,50.73,50.88,50.66,50.69,56400.0,48.1276,48.2699,48.0612,48.0897,56400.0
2011-09-09 14:30:00,50.68,50.7,50.57,50.67,100000.0,48.0802,48.0992,47.9758,48.0707,100000.0
2011-09-09 14:40:00,50.68,50.82,50.56,50.57,98400.0,48.0802,48.213,47.9663,47.9758,98400.0
2011-09-09 14:50:00,50.56,50.57,50.44,50.47,109400.0,47.9663,47.9758,47.8525,47.881,109400.0
2011-09-09 15:00:00,50.44,50.53,50.35,50.5,118400.0,47.8525,47.9379,47.7671,47.9094,118400.0
2011-09-09 15:10:00,50.51,50.52,50.34,50.46,165800.0,47.9189,47.9284,47.7576,47.8715,165800.0
2011-09-09 15:20:00,50.45,50.47,50.26,50.27,92800.0,47.862,47.881,47.6817,47.6912,92800.0
2011-09-09 15:30:00,50.28,50.59,50.24,50.59,146000.0,47.7007,47.9948,47.6628,47.9948,146000.0
2011-09-09 15:40:00,50.6,50.73,50.48,50.62,230400.0,48.0043,48.1276,47.8904,48.0233,230400.0
2011-09-09 15:50:00,50.62,50.66,50.47,50.48,354400.0,48.0233,48.0612,47.881,47.8904,354400.0
2011-09-12 09:30:00,49.76,50.06,49.59,50.02,113600.0,47.2074,47.492,47.0461,47.454,113600.0
2011-09-12 09:40:00,50.06,50.38,50.0,50.18,77000.0,47.492,47.7956,47.4351,47.6058,77000.0
2011-09-12 09:50:00,50.17,50.76,50.06,50.65,68200.0,47.5963,48.1561,47.492,48.0517,68200.0
2011-09-12 10:00:00,50.68,50.76,50.52,50.67,73000.0,48.0802,48.1561,47.9284,48.0707,73000.0
2011-09-12 10:10:00,50.68,50.7,50.21,50.27,55000.0,48.0802,48.0992,47.6343,47.6912,55000.0
2011-09-12 10:20:00,50.27,50.39,50.02,50.02,37100.0,47.6912,47.8051,47.454,47.454,37100.0
2011-09-12 10:30:00,50.02,50.28,49.96,50.28,59800.0,47.454,47.7007,47.3971,47.7007,59800.0
2011-09-12 10:40:00,50.28,50.28,49.93,49.98,51200.0,47.7007,47.7007,47.3687,47.4161,51200.0
2011-09-12 10:50:00,49.97,50.14,49.82,49.9,50100.0,47.4066,47.5679,47.2643,47.3402,50100.0
2011-09-12 11:00:00,49.87,50.04,49.87,50.0,40900.0,47.3117,47.473,47.3117,47.4351,40900.0
2011-09-12 11:10:00,49.97,50.13,49.9,50.1,41600.0,47.4066,47.5584,47.3402,47.5299,41600.0
2011-09-12 11:20:00,50.11,50.29,50.05,50.22,56900.0,47.5394,47.7102,47.4825,47.6438,56900.0
2011-09-12 11:30:00,50.19,50.36,50.19,50.3,56300.0,47.6153,47.7766,47.6153,47.7197,56300.0
2011-09-12 11:40:00,50.31,50.38,50.19,50.22,59100.0,47.7292,47.7956,47.6153,47.6438,59100.0
2011-09-12 11:50:00,50.22,50.25,49.95,50.01,62500.0,47.6438,47.6722,47.3876,47.4446,62500.0
2011-09-12 12:00:00,49.99,50.15,49.98,50.0,56600.0,47.4256,47.5774,47.4161,47.4351,56600.0
2011-09-12 12:10:00,49.99,50.06,49.93,49.95,33900.0,47.4256,47.492,47.3687,47.3876,33900.0
2011-09-12 12:20:00,49.97,50.14,49.95,50.14,30300.0,47.4066,47.5679,47.3876,47.5679,30300.0
2011-09-12 12:30:00,50.13,50.13,49.9,49.92,51900.0,47.5584,47.5584,47.3402,47.3592,51900.0
2011-09-12 12:40:00,49.91,50.01,49.88,49.93,46500.0,47.3497,47.4446,47.3212,47.3687,46500.0
2011-09-12 12:50:00,49.94,50.09,49.91,50.09,35100.0,47.3781,47.5205,47.3497,47.5205,35100.0
2011-09-12 13:00:00,50.09,50.23,49.99,50.04,66400.0,47.5205,47.6533,47.4256,47.473,66400.0
2011-09-12 13:10:00,50.04,50.11,49.92,50.01,78900.0,47.473,47.5394,47.3592,47.4446,78900.0
2011-09-12 13:20:00,50.0,50.04,49.96,50.0,30400.0,47.4351,47.473,47.3971,47.4351,30400.0
2011-09-12 13:30:00,49.99,50.0,49.79,49.86,94600.0,47.4256,47.4351,47.2358,47.3022,94600.0
2011-09-12 13:40:00,49.87,50.04,49.83,49.99,86900.0,47.3117,47.473,47.2738,47.4256,86900.0
2011-09-12 13:50:00,49.99,50.12,49.95,50.08,39500.0,47.4256,47.5489,47.3876,47.511,39500.0
2011-09-12 14:00:00,50.08,50.08,49.84,49.89,60400.0,47.511,47.511,47.2833,47.3307,60400.0
2011-09-12 14:10:00,49.88,49.94,49.77,49.8,47500.0,47.3212,47.3781,47.2169,47.2453,47500.0
2011-09-12 14:20:00,49.8,49.98,49.8,49.94,62500.0,47.2453,47.4161,47.2453,47.3781,62500.0
2011-09-12 14:30:00,49.96,50.35,49.9,50.22,199300.0,47.3971,47.7671,47.3402,47.6438,199300.0
2011-09-12 14:40:00,50.21,50.47,50.18,50.25,88800.0,47.6343,47.881,47.6058,47.6722,88800.0
2011-09-12 14:50:00,50.23,50.23,50.02,50.08,111500.0,47.6533,47.6533,47.454,47.511,111500.0
2011-09-12 15:00:00,50.1,50.17,50.01,50.08,108800.0,47.5299,47.5963,47.4446,47.511,108800.0
2011-09-12 15:10:00,50.09,50.24,50.02,50.19,87100.0,47.5205,47.6628,47.454,47.6153,87100.0
2011-09-12 15:20:00,50.2,50.46,50.08,50.41,125500.0,47.6248,47.8715,47.511,47.824,125500.0
2011-09-12 15:30:00,50.42,50.59,50.38,50.54,188500.0,47.8335,47.9948,47.7956,47.9474,188500.0
2011-09-12 15:40:00,50.52,50.89,50.47,50.8,160900.0,47.9284,48.2794,47.881,48.194,160900.0
2011-09-12 15:50:00,50.8,51.15,50.76,51.09,361500.0,48.194,48.5261,48.1561,48.4692,361500.0
2011-09-13 09:30:00,51.13,51.44,51.02,51.15,71900.0,48.5071,48.8012,48.4027,48.5261,71900.0
2011-09-13 09:40:00,51.11,51.62,50.99,51.58,112200.0,48.4881,48.972,48.3743,48.934,112200.0
2011-09-13 09:50:00,51.58,51.92,51.56,51.91,76900.0,48.934,49.2566,48.915,49.2471,76900.0
2011-09-13 10:00:00,51.9,52.06,51.79,51.98,53700.0,49.2376,49.3894,49.1332,49.3135,53700.0
2011-09-13 10:10:00,51.94,52.01,51.83,51.85,27800.0,49.2755,49.342,49.1712,49.1902,27800.0
2011-09-13 10:20:00,51.87,51.88,51.61,51.69,48700.0,49.2091,49.2186,48.9625,49.0384,48700.0
2011-09-13 10:30:00,51.69,51.76,51.36,51.5,41700.0,49.0384,49.1048,48.7253,48.8581,41700.0
2011-09-13 10:40:00,51.51,51.57,51.44,51.48,67700.0,48.8676,48.9245,48.8012,48.8391,67700.0
2011-09-13 10:50:00,51.48,51.56,51.21,51.34,56300.0,48.8391,48.915,48.583,48.7063,56300.0
2011-09-13 11:00:00,51.34,51.44,51.27,51.35,44200.0,48.7063,48.8012,48.6399,48.7158,44200.0
2011-09-13 11:10:00,51.34,51.4,51.21,51.23,26100.0,48.7063,48.7632,48.583,48.602,26100.0
2011-09-13 11:20:00,51.21,51.27,51.11,51.22,36200.0,48.583,48.6399,48.4881,48.5925,36200.0
2011-09-13 11:30:00,51.24,51.33,51.16,51.31,76600.0,48.6115,48.6968,48.5356,48.6779,76600.0
2011-09-13 11:40:00,51.34,51.55,51.31,51.39,28400.0,48.7063,48.9056,48.6779,48.7538,28400.0
2011-09-13 11:50:00,51.39,51.48,51.34,51.37,14800.0,48.7538,48.8391,48.7063,48.7348,14800.0
2011-09-13 12:00:00,51.35,51.37,51.17,51.37,18300.0,48.7158,48.7348,48.545,48.7348,18300.0
2011-09-13 12:10:00,51.39,51.53,51.31,51.51,21600.0,48.7538,48.8866,48.6779,48.8676,21600.0
2011-09-13 12:20:00,51.5,51.54,51.31,51.43,18000.0,48.8581,48.8961,48.6779,48.7917,18000.0
2011-09-13 12:30:00,51.44,51.53,51.35,51.52,24700.0,48.8012,48.8866,48.7158,48.8771,24700.0
2011-09-13 12:40:00,51.52,51.58,51.41,51.51,24200.0,48.8771,48.934,48.7727,48.8676,24200.0
2011-09-13 12:50:00,51.52,51.62,51.46,51.6,39800.0,48.8771,48.972,48.8202,48.953,39800.0
2011-09-13 13:00:00,51.61,51.73,51.61,51.65,39300.0,48.9625,49.0763,48.9625,49.0004,39300.0
2011-09-13 13:10:00,51.64,51.77,51.57,51.72,52100.0,48.9909,49.1143,48.9245,49.0668,52100.0
2011-09-13 13:20:00,51.71,51.81,51.71,51.74,20100.0,49.0573,49.1522,49.0573,49.0858,20100.0
2011-09-13 13:30:00,51.73,51.74,51.63,51.68,13700.0,49.0763,49.0858,48.9815,49.0289,13700.0
2011-09-13 13:40:00,51.68,51.87,51.68,51.79,24000.0,49.0289,49.2091,49.0289,49.1332,24000.0
2011-09-13 13:50:00,51.8,51.9,51.77,51.81,100200.0,49.1427,49.2376,49.1143,49.1522,100200.0
2011-09-13 14:00:00,51.79,51.81,51.68,51.72,39800.0,49.1332,49.1522,49.0289,49.0668,39800.0
2011-09-13 14:10:00,51.72,51.8,51.65,51.77,32800.0,49.0668,49.1427,49.0004,49.1143,32800.0
2011-09-13 14:20:00,51.75,52.0,51.75,51.99,29500.0,49.0953,49.3325,49.0953,49.323,29500.0
2011-09-13 14:30:00,51.99,52.04,51.97,52.0,56900.0,49.323,49.3704,49.304,49.3325,56900.0
2011-09-13 14:40:00,52.0,52.07,51.9,51.9,59700.0,49.3325,49.3989,49.2376,49.2376,59700.0
2011-09-13 14:50:00,51.92,52.07,51.85,51.94,112800.0,49.2566,49.3989,49.1902,49.2755,112800.0
2011-09-13 15:00:00,51.97,52.07,51.88,51.96,83400.0,49.304,49.3989,49.2186,49.2945,83400.0
2011-09-13 15:10:00,51.95,52.03,51.7,51.71,88100.0,49.285,49.3609,49.0479,49.0573,88100.0
2011-09-13 15:20:00,51.7,51.96,51.66,51.96,129700.0,49.0479,49.2945,49.0099,49.2945,129700.0
2011-09-13 15:30:00,51.96,52.11,51.92,52.0,157700.0,49.2945,49.4368,49.2566,49.3325,157700.0
2011-09-13 15:40:00,52.01,52.31,51.96,52.25,242800.0,49.342,49.6266,49.2945,49.5696,242800.0
2011-09-13 15:50:00,52.24,52.27,52.12,52.18,431500.0,49.5602,49.5886,49.4463,49.5032,431500.0
2011-09-14 09:30:00,52.4,52.9,52.34,52.46,111600.0,49.712,50.1863,49.655,49.7689,111600.0
2011-09-14 09:40:00,52.46,52.56,52.13,52.49,184400.0,49.7689,49.8637,49.4558,49.7973,184400.0
2011-09-14 09:50:00,52.49,52.65,52.32,52.32,200600.0,49.7973,49.9491,49.6361,49.6361,200600.0
2011-09-14 10:00:00,52.3,52.41,52.11,52.12,113800.0,49.6171,49.7214,49.4368,49.4463,113800.0
2011-09-14 10:10:00,52.12,52.3,51.61,51.62,99200.0,49.4463,49.6171,48.9625,48.972,99200.0
2011-09-14 10:20:00,51.61,52.04,51.41,52.02,92600.0,48.9625,49.3704,48.7727,49.3514,92600.0
2011-09-14 10:30:00,51.99,52.1,51.78,52.08,99600.0,49.323,49.4273,49.1238,49.4084,99600.0
2011-09-14 10:40:00,52.05,52.17,51.76,51.82,78900.0,49.3799,49.4937,49.1048,49.1617,78900.0
2011-09-14 10:50:00,51.81,52.16,51.81,52.01,65500.0,49.1522,49.4843,49.1522,49.342,65500.0
2011-09-14 11:00:00,52.0,52.08,51.89,51.98,67700.0,49.3325,49.4084,49.2281,49.3135,67700.0
2011-09-14 11:10:00,52.0,52.05,51.93,51.97,52700.0,49.3325,49.3799,49.2661,49.304,52700.0
2011-09-14 11:20:00,51.96,52.22,51.89,52.22,58500.0,49.2945,49.5412,49.2281,49.5412,58500.0
2011-09-14 11:30:00,52.2,52.25,52.05,52.22,62100.0,49.5222,49.5696,49.3799,49.5412,62100.0
2011-09-14 11:40:00,52.21,52.24,52.09,52.18,119700.0,49.5317,49.5602,49.4179,49.5032,119700.0
2011-09-14 11:50:00,52.19,52.45,52.17,52.45,52900.0,49.5127,49.7594,49.4937,49.7594,52900.0
2011-09-14 12:00:00,52.45,52.48,52.33,52.41,154800.0,49.7594,49.7878,49.6455,49.7214,154800.0
2011-09-14 12:10:00,52.43,52.45,52.36,52.38,117500.0,49.7404,49.7594,49.674,49.693,117500.0
2011-09-14 12:20:00,52.38,52.49,52.37,52.39,57000.0,49.693,49.7973,49.6835,49.7025,57000.0
2011-09-14 12:30:00,52.39,52.62,52.39,52.6,65300.0,49.7025,49.9207,49.7025,49.9017,65300.0
2011-09-14 12:40:00,52.62,52.68,52.52,52.52,48400.0,49.9207,49.9776,49.8258,49.8258,48400.0
2011-09-14 12:50:00,52.52,52.52,52.4,52.46,49000.0,49.8258,49.8258,49.712,49.7689,49000.0
2011-09-14 13:00:00,52.45,52.63,52.44,52.57,33600.0,49.7594,49.9302,49.7499,49.8732,33600.0
2011-09-14 13:10:00,52.58,52.77,52.58,52.76,121000.0,49.8827,50.063,49.8827,50.0535,121000.0
2011-09-14 13:20:00,52.76,52.82,52.67,52.74,70100.0,50.0535,50.1104,49.9681,50.0345,70100.0
2011-09-14 13:30:00,52.74,53.0,52.7,53.0,74400.0,50.0345,50.2812,49.9966,50.2812,74400.0
2011-09-14 13:40:00,52.99,53.24,52.98,53.21,159700.0,50.2717,50.5089,50.2622,50.4804,159700.0
2011-09-14 13:50:00,53.2,53.39,53.12,53.18,191100.0,50.4709,50.6512,50.395,50.4519,191100.0
2011-09-14 14:00:00,53.19,53.46,53.18,53.29,102600.0,50.4614,50.7176,50.4519,50.5563,102600.0
2011-09-14 14:10:00,53.31,53.57,53.22,53.52,86200.0,50.5753,50.8219,50.4899,50.7745,86200.0
2011-09-14 14:20:00,53.52,53.58,53.37,53.42,51300.0,50.7745,50.8314,50.6322,50.6796,51300.0
2011-09-14 14:30:00,53.43,53.45,53.27,53.31,59000.0,50.6891,50.7081,50.5373,50.5753,59000.0
2011-09-14 14:40:00,53.31,53.43,53.26,53.27,53900.0,50.5753,50.6891,50.5278,50.5373,53900.0
2011-09-14 14:50:00,53.28,53.53,53.28,53.52,52900.0,50.5468,50.784,50.5468,50.7745,52900.0
2011-09-14 15:00:00,53.51,53.67,53.51,53.65,86500.0,50.765,50.9168,50.765,50.8978,86500.0
2011-09-14 15:10:00,53.66,53.75,53.61,53.71,71400.0,50.9073,50.9927,50.8599,50.9547,71400.0
2011-09-14 15:20:00,53.72,53.98,53.64,53.89,94800.0,50.9642,51.2109,50.8883,51.1255,94800.0
2011-09-14 15:30:00,53.88,54.01,53.84,53.84,152200.0,51.116,51.2394,51.0781,51.0781,152200.0
2011-09-14 15:40:00,53.84,53.85,53.22,53.34,203300.0,51.0781,51.0876,50.4899,50.6037,203300.0
2011-09-14 15:50:00,53.34,53.48,53.24,53.26,319400.0,50.6037,50.7365,50.5089,50.5278,319400.0
2011-09-15 09:30:00,53.98,54.09,53.51,53.54,107900.0,51.2109,51.3153,50.765,50.7935,107900.0
2011-09-15 09:40:00,53.56,53.91,53.38,53.64,146200.0,50.8124,51.1445,50.6417,50.8883,146200.0
2011-09-15 09:50:00,53.64,53.76,53.55,53.6,90500.0,50.8883,51.0022,50.803,50.8504,90500.0
2011-09-15 10:00:00,53.61,54.12,53.57,54.11,134200.0,50.8599,51.3437,50.8219,51.3342,134200.0
2011-09-15 10:10:00,54.09,54.13,53.87,54.0,173600.0,51.3153,51.3532,51.1065,51.2299,173600.0
2011-09-15 10:20:00,54.0,54.02,53.7,53.89,124500.0,51.2299,51.2488,50.9453,51.1255,124500.0
2011-09-15 10:30:00,53.89,53.94,53.81,53.87,172700.0,51.1255,51.173,51.0496,51.1065,172700.0
2011-09-15 10:40:00,53.87,54.01,53.82,53.89,83200.0,51.1065,51.2394,51.0591,51.1255,83200.0
2011-09-15 10:50:00,53.9,53.98,53.54,53.67,133600.0,51.135,51.2109,50.7935,50.9168,133600.0
2011-09-15 11:00:00,53.7,53.89,53.56,53.89,87900.0,50.9453,51.1255,50.8124,51.1255,87900.0
2011-09-15 11:10:00,53.87,54.02,53.74,53.92,93400.0,51.1065,51.2488,50.9832,51.154,93400.0
2011-09-15 11:20:00,53.92,54.02,53.84,53.98,41400.0,51.154,51.2488,51.0781,51.2109,41400.0
2011-09-15 11:30:00,53.99,54.24,53.93,54.24,70300.0,51.2204,51.4576,51.1635,51.4576,70300.0
2011-09-15 11:40:00,54.21,54.52,54.13,54.52,93200.0,51.4291,51.7232,51.3532,51.7232,93200.0
2011-09-15 11:50:00,54.51,54.84,54.46,54.75,197500.0,51.7137,52.0268,51.6663,51.9414,197500.0
2011-09-15 12:00:00,54.74,54.85,54.61,54.85,125000.0,51.9319,52.0363,51.8086,52.0363,125000.0
2011-09-15 12:10:00,54.86,54.95,54.66,54.68,49300.0,52.0458,52.1311,51.856,51.875,49300.0
2011-09-15 12:20:00,54.66,54.66,54.46,54.48,31500.0,51.856,51.856,51.6663,51.6852,31500.0
2011-09-15 12:30:00,54.48,54.6,54.43,54.43,101200.0,51.6852,51.7991,51.6378,51.6378,101200.0
2011-09-15 12:40:00,54.43,54.49,54.4,54.41,40300.0,51.6378,51.6947,51.6094,51.6188,40300.0
2011-09-15 12:50:00,54.41,54.43,54.3,54.3,55700.0,51.6188,51.6378,51.5145,51.5145,55700.0
2011-09-15 13:00:00,54.31,54.47,54.3,54.45,24000.0,51.524,51.6758,51.5145,51.6568,24000.0
2011-09-15 13:10:00,54.45,54.5,54.38,54.4,20300.0,51.6568,51.7042,51.5904,51.6094,20300.0
2011-09-15 13:20:00,54.4,54.41,54.33,54.34,17100.0,51.6094,51.6188,51.5429,51.5524,17100.0
2011-09-15 13:30:00,54.32,54.32,54.2,54.25,27400.0,51.5335,51.5335,51.4196,51.467,27400.0
2011-09-15 13:40:00,54.24,54.36,54.21,54.29,28000.0,51.4576,51.5714,51.4291,51.505,28000.0
2011-09-15 13:50:00,54.3,54.37,54.22,54.35,24600.0,51.5145,51.5809,51.4386,51.5619,24600.0
2011-09-15 14:00:00,54.34,54.48,54.34,54.42,47500.0,51.5524,51.6852,51.5524,51.6283,47500.0
2011-09-15 14:10:00,54.41,54.53,54.31,54.32,84900.0,51.6188,51.7327,51.524,51.5335,84900.0
2011-09-15 14:20:00,54.33,54.33,54.2,54.28,58600.0,51.5429,51.5429,51.4196,51.4955,58600.0
2011-09-15 14:30:00,54.29,54.35,54.26,54.31,26900.0,51.505,51.5619,51.4765,51.524,26900.0
2011-09-15 14:40:00,54.33,54.48,54.3,54.47,57400.0,51.5429,51.6852,51.5145,51.6758,57400.0
2011-09-15 14:50:00,54.47,54.6,54.42,54.53,31800.0,51.6758,51.7991,51.6283,51.7327,31800.0
2011-09-15 15:00:00,54.55,54.67,54.54,54.55,76900.0,51.7517,51.8655,51.7422,51.7517,76900.0
2011-09-15 15:10:00,54.58,54.64,54.44,54.45,61200.0,51.7801,51.837,51.6473,51.6568,61200.0
2011-09-15 15:20:00,54.46,54.55,54.3,54.39,71100.0,51.6663,51.7517,51.5145,51.5999,71100.0
2011-09-15 15:30:00,54.37,54.46,54.34,54.43,168600.0,51.5809,51.6663,51.5524,51.6378,168600.0
2011-09-15 15:40:00,54.45,54.56,54.36,54.48,154600.0,51.6568,51.7611,51.5714,51.6852,154600.0
2011-09-15 15:50:00,54.48,54.58,54.41,54.56,269700.0,51.6852,51.7801,51.6188,51.7611,269700.0
2011-09-16 09:30:00,54.89,55.0,54.67,54.86,563000.0,52.0742,52.1786,51.8655,52.0458,563000.0
2011-09-16 09:40:00,54.82,55.05,54.77,54.94,106700.0,52.0078,52.226,51.9604,52.1217,106700.0
2011-09-16 09:50:00,54.95,55.26,54.84,54.93,153400.0,52.1311,52.4252,52.0268,52.1122,153400.0
2011-09-16 10:00:00,54.92,55.08,54.9,54.97,73500.0,52.1027,52.2545,52.0837,52.1501,73500.0
2011-09-16 10:10:00,54.98,55.25,54.96,55.09,55100.0,52.1596,52.4157,52.1406,52.264,55100.0
2011-09-16 10:20:00,55.09,55.1,54.74,54.76,30600.0,52.264,52.2734,51.9319,51.9509,30600.0
2011-09-16 10:30:00,54.76,54.84,54.44,54.51,59900.0,51.9509,52.0268,51.6473,51.7137,59900.0
2011-09-16 10:40:00,54.51,54.64,54.31,54.33,73200.0,51.7137,51.837,51.524,51.5429,73200.0
2011-09-16 10:50:00,54.31,54.34,53.97,54.19,97500.0,51.524,51.5524,51.2014,51.4101,97500.0
2011-09-16 11:00:00,54.2,54.39,54.2,54.26,35200.0,51.4196,51.5999,51.4196,51.4765,35200.0
2011-09-16 11:10:00,54.26,54.38,54.16,54.23,26700.0,51.4765,51.5904,51.3817,51.4481,26700.0
2011-09-16 11:20:00,54.22,54.22,53.94,54.07,73100.0,51.4386,51.4386,51.173,51.2963,73100.0
2011-09-16 11:30:00,54.08,54.16,53.89,54.09,54100.0,51.3058,51.3817,51.1255,51.3153,54100.0
2011-09-16 11:40:00,54.11,54.27,54.06,54.21,39200.0,51.3342,51.486,51.2868,51.4291,39200.0
2011-09-16 11:50:00,54.22,54.41,54.21,54.37,25900.0,51.4386,51.6188,51.4291,51.5809,25900.0
2011-09-16 12:00:00,54.37,54.41,54.25,54.35,48600.0,51.5809,51.6188,51.467,51.5619,48600.0
2011-09-16 12:10:00,54.35,54.4,54.26,54.3,21000.0,51.5619,51.6094,51.4765,51.5145,21000.0
2011-09-16 12:20:00,54.29,54.38,54.22,54.28,29300.0,51.505,51.5904,51.4386,51.4955,29300.0
2011-09-16 12:30:00,54.3,54.4,54.25,54.36,23400.0,51.5145,51.6094,51.467,51.5714,23400.0
2011-09-16 12:40:00,54.37,54.41,54.3,54.37,18800.0,51.5809,51.6188,51.5145,51.5809,18800.0
2011-09-16 12:50:00,54.37,54.47,54.37,54.41,28300.0,51.5809,51.6758,51.5809,51.6188,28300.0
2011-09-16 13:00:00,54.41,54.46,54.32,54.33,30400.0,51.6188,51.6663,51.5335,51.5429,30400.0
2011-09-16 13:10:00,54.33,54.37,54.28,54.32,29400.0,51.5429,51.5809,51.4955,51.5335,29400.0
2011-09-16 13:20:00,54.31,54.36,54.24,54.33,30900.0,51.524,51.5714,51.4576,51.5429,30900.0
2011-09-16 13:30:00,54.33,54.36,54.11,54.24,32600.0,51.5429,51.5714,51.3342,51.4576,32600.0
2011-09-16 13:40:00,54.21,54.26,54.18,54.19,18600.0,51.4291,51.4765,51.4006,51.4101,18600.0
2011-09-16 13:50:00,54.19,54.28,54.19,54.22,19600.0,51.4101,51.4955,51.4101,51.4386,19600.0
2011-09-16 14:00:00,54.23,54.33,54.2,54.3,27100.0,51.4481,51.5429,51.4196,51.5145,27100.0
2011-09-16 14:10:00,54.29,54.33,54.22,54.25,15700.0,51.505,51.5429,51.4386,51.467,15700.0
2011-09-16 14:20:00,54.24,54.27,54.18,54.19,15900.0,51.4576,51.486,51.4006,51.4101,15900.0
2011-09-16 14:30:00,54.2,54.33,54.18,54.32,22400.0,51.4196,51.5429,51.4006,51.5335,22400.0
2011-09-16 14:40:00,54.33,54.35,54.26,54.29,27100.0,51.5429,51.5619,51.4765,51.505,27100.0
2011-09-16 14:50:00,54.29,54.43,54.28,54.43,48600.0,51.505,51.6378,51.4955,51.6378,48600.0
2011-09-16 15:00:00,54.42,54.47,54.24,54.24,62600.0,51.6283,51.6758,51.4576,51.4576,62600.0
2011-09-16 15:10:00,54.24,54.32,54.24,54.28,30500.0,51.4576,51.5335,51.4576,51.4955,30500.0
2011-09-16 15:20:00,54.28,54.3,54.13,54.18,62000.0,51.4955,51.5145,51.3532,51.4006,62000.0
2011-09-16 15:30:00,54.17,54.31,54.17,54.22,82200.0,51.3912,51.524,51.3912,51.4386,82200.0
2011-09-16 15:40:00,54.24,54.49,54.23,54.46,110700.0,51.4576,51.6947,51.4481,51.6663,110700.0
2011-09-16 15:50:00,54.46,54.53,54.38,54.51,220900.0,51.6663,51.7327,51.5904,51.7137,220900.0
2011-09-19 09:30:00,53.01,53.48,52.61,52.62,85700.0,50.2907,50.7365,49.9112,49.9207,85700.0
2011-09-19 09:40:00,52.65,52.67,52.23,52.32,140300.0,49.9491,49.9681,49.5507,49.6361,140300.0
2011-09-19 09:50:00,52.29,52.37,52.11,52.26,124400.0,49.6076,49.6835,49.4368,49.5791,124400.0
2011-09-19 10:00:00,52.29,52.67,52.29,52.62,100800.0,49.6076,49.9681,49.6076,49.9207,100800.0
2011-09-19 10:10:00,52.62,52.62,52.23,52.34,49100.0,49.9207,49.9207,49.5507,49.655,49100.0
2011-09-19 10:20:00,52.34,52.56,52.25,52.54,54300.0,49.655,49.8637,49.5696,49.8448,54300.0
2011-09-19 10:30:00,52.57,52.74,52.52,52.6,56000.0,49.8732,50.0345,49.8258,49.9017,56000.0
2011-09-19 10:40:00,52.6,52.66,52.44,52.52,90900.0,49.9017,49.9586,49.7499,49.8258,90900.0
2011-09-19 10:50:00,52.53,52.72,52.49,52.56,97900.0,49.8353,50.0155,49.7973,49.8637,97900.0
2011-09-19 11:00:00,52.58,52.8,52.58,52.71,58300.0,49.8827,50.0914,49.8827,50.006,58300.0
2011-09-19 11:10:00,52.73,52.76,52.56,52.68,83100.0,50.025,50.0535,49.8637,49.9776,83100.0
2011-09-19 11:20:00,52.7,52.78,52.66,52.77,80200.0,49.9966,50.0725,49.9586,50.063,80200.0
2011-09-19 11:30:00,52.77,52.97,52.72,52.95,64800.0,50.063,50.2527,50.0155,50.2337,64800.0
2011-09-19 11:40:00,52.95,53.19,52.91,53.17,43000.0,50.2337,50.4614,50.1958,50.4425,43000.0
2011-09-19 11:50:00,53.15,53.16,52.9,52.92,25500.0,50.4235,50.433,50.1863,50.2053,25500.0
2011-09-19 12:00:00,52.92,53.03,52.91,52.94,17100.0,50.2053,50.3096,50.1958,50.2242,17100.0
2011-09-19 12:10:00,52.94,52.96,52.83,52.86,18700.0,50.2242,50.2432,50.1199,50.1484,18700.0
2011-09-19 12:20:00,52.86,52.88,52.75,52.78,17700.0,50.1484,50.1673,50.044,50.0725,17700.0
2011-09-19 12:30:00,52.78,52.78,52.63,52.7,17800.0,50.0725,50.0725,49.9302,49.9966,17800.0
2011-09-19 12:40:00,52.71,52.76,52.61,52.65,12000.0,50.006,50.0535,49.9112,49.9491,12000.0
2011-09-19 12:50:00,52.63,52.73,52.62,52.67,46000.0,49.9302,50.025,49.9207,49.9681,46000.0
2011-09-19 13:00:00,52.66,52.75,52.57,52.72,24900.0,49.9586,50.044,49.8732,50.0155,24900.0
2011-09-19 13:10:00,52.76,52.76,52.57,52.64,20600.0,50.0535,50.0535,49.8732,49.9396,20600.0
2011-09-19 13:20:00,52.64,52.69,52.57,52.65,15200.0,49.9396,49.9871,49.8732,49.9491,15200.0
2011-09-19 13:30:00,52.64,52.67,52.59,52.62,18800.0,49.9396,49.9681,49.8922,49.9207,18800.0
2011-09-19 13:40:00,52.63,52.69,52.63,52.64,12700.0,49.9302,49.9871,49.9302,49.9396,12700.0
2011-09-19 13:50:00,52.64,52.66,52.55,52.65,27200.0,49.9396,49.9586,49.8543,49.9491,27200.0
2011-09-19 14:00:00,52.65,52.74,52.51,52.66,25400.0,49.9491,50.0345,49.8163,49.9586,25400.0
2011-09-19 14:10:00,52.65,52.82,52.65,52.77,27400.0,49.9491,50.1104,49.9491,50.063,27400.0
2011-09-19 14:20:00,52.76,52.8,52.68,52.74,47700.0,50.0535,50.0914,49.9776,50.0345,47700.0
2011-09-19 14:30:00,52.75,52.88,52.73,52.87,34000.0,50.044,50.1673,50.025,50.1578,34000.0
2011-09-19 14:40:00,52.89,52.94,52.78,52.87,24600.0,50.1768,50.2242,50.0725,50.1578,24600.0
2011-09-19 14:50:00,52.88,52.97,52.68,52.69,35700.0,50.1673,50.2527,49.9776,49.9871,35700.0
2011-09-19 15:00:00,52.71,52.83,52.67,52.73,83700.0,50.006,50.1199,49.9681,50.025,83700.0
2011-09-19 15:10:00,52.74,53.23,52.73,53.1,97100.0,50.0345,50.4994,50.025,50.376,97100.0
2011-09-19 15:20:00,53.11,53.44,53.1,53.44,123600.0,50.3855,50.6986,50.376,50.6986,123600.0
2011-09-19 15:30:00,53.43,53.51,53.34,53.4,116300.0,50.6891,50.765,50.6037,50.6607,116300.0
2011-09-19 15:40:00,53.39,53.43,53.18,53.24,108200.0,50.6512,50.6891,50.4519,50.5089,108200.0
2011-09-19 15:50:00,53.24,53.31,53.14,53.18,220500.0,50.5089,50.5753,50.414,50.4519,220500.0
2011-09-20 09:30:00,53.37,53.7,53.3,53.48,33100.0,50.6322,50.9453,50.5658,50.7365,33100.0
2011-09-20 09:40:00,53.44,53.64,53.41,53.62,80800.0,50.6986,50.8883,50.6701,50.8694,80800.0
2011-09-20 09:50:00,53.64,53.65,53.35,53.54,18500.0,50.8883,50.8978,50.6132,50.7935,18500.0
2011-09-20 10:00:00,53.51,53.86,53.48,53.68,35800.0,50.765,51.0971,50.7365,50.9263,35800.0
2011-09-20 10:10:00,53.66,54.07,53.56,54.06,38300.0,50.9073,51.2963,50.8124,51.2868,38300.0
2011-09-20 10:20:00,54.05,54.31,53.88,54.11,217000.0,51.2773,51.524,51.116,51.3342,217000.0
2011-09-20 10:30:00,54.12,54.41,53.98,54.35,61200.0,51.3437,51.6188,51.2109,51.5619,61200.0
2011-09-20 10:40:00,54.35,54.65,54.35,54.65,98200.0,51.5619,51.8465,51.5619,51.8465,98200.0
2011-09-20 10:50:00,54.65,54.79,54.55,54.79,68100.0,51.8465,51.9793,51.7517,51.9793,68100.0
2011-09-20 11:00:00,54.77,54.92,54.73,54.9,68400.0,51.9604,52.1027,51.9224,52.0837,68400.0
2011-09-20 11:10:00,54.9,54.97,54.77,54.8,34400.0,52.0837,52.1501,51.9604,51.9888,34400.0
2011-09-20 11:20:00,54.76,54.81,54.7,54.8,23100.0,51.9509,51.9983,51.894,51.9888,23100.0
2011-09-20 11:30:00,54.82,54.82,54.61,54.61,40500.0,52.0078,52.0078,51.8086,51.8086,40500.0
2011-09-20 11:40:00,54.61,54.68,54.54,54.61,30900.0,51.8086,51.875,51.7422,51.8086,30900.0
2011-09-20 11:50:00,54.59,54.63,54.54,54.57,29800.0,51.7896,51.8276,51.7422,51.7706,29800.0
2011-09-20 12:00:00,54.56,54.6,54.46,54.53,57200.0,51.7611,51.7991,51.6663,51.7327,57200.0
2011-09-20 12:10:00,54.51,54.54,54.45,54.51,23800.0,51.7137,51.7422,51.6568,51.7137,23800.0
2011-09-20 12:20:00,54.5,54.55,54.49,54.51,20900.0,51.7042,51.7517,51.6947,51.7137,20900.0
2011-09-20 12:30:00,54.5,54.53,54.44,54.48,30700.0,51.7042,51.7327,51.6473,51.6852,30700.0
2011-09-20 12:40:00,54.47,54.47,54.33,54.41,28700.0,51.6758,51.6758,51.5429,51.6188,28700.0
2011-09-20 12:50:00,54.4,54.52,54.39,54.42,42900.0,51.6094,51.7232,51.5999,51.6283,42900.0
2011-09-20 13:00:00,54.43,54.46,54.37,54.46,28300.0,51.6378,51.6663,51.5809,51.6663,28300.0
2011-09-20 13:10:00,54.46,54.52,54.4,54.44,26200.0,51.6663,51.7232,51.6094,51.6473,26200.0
2011-09-20 13:20:00,54.42,54.45,54.37,54.45,20700.0,51.6283,51.6568,51.5809,51.6568,20700.0
2011-09-20 13:30:00,54.42,54.44,54.35,54.39,37700.0,51.6283,51.6473,51.5619,51.5999,37700.0
2011-09-20 13:40:00,54.37,54.37,54.24,54.31,16200.0,51.5809,51.5809,51.4576,51.524,16200.0
2011-09-20 13:50:00,54.3,54.33,54.21,54.25,29800.0,51.5145,51.5429,51.4291,51.467,29800.0
2011-09-20 14:00:00,54.24,54.35,54.08,54.35,43700.0,51.4576,51.5619,51.3058,51.5619,43700.0
2011-09-20 14:10:00,54.36,54.44,54.32,54.33,31000.0,51.5714,51.6473,51.5335,51.5429,31000.0
2011-09-20 14:20:00,54.32,54.33,54.24,54.25,33100.0,51.5335,51.5429,51.4576,51.467,33100.0
2011-09-20 14:30:00,54.25,54.32,54.04,54.05,42900.0,51.467,51.5335,51.2678,51.2773,42900.0
2011-09-20 14:40:00,54.05,54.08,53.94,54.07,46400.0,51.2773,51.3058,51.173,51.2963,46400.0
2011-09-20 14:50:00,54.05,54.16,53.99,54.03,34300.0,51.2773,51.3817,51.2204,51.2583,34300.0
2011-09-20 15:00:00,54.04,54.09,53.73,53.75,59800.0,51.2678,51.3153,50.9737,50.9927,59800.0
2011-09-20 15:10:00,53.73,53.9,53.62,53.62,106000.0,50.9737,51.135,50.8694,50.8694,106000.0
2011-09-20 15:20:00,53.63,53.71,53.5,53.63,71700.0,50.8789,50.9547,50.7555,50.8789,71700.0
2011-09-20 15:30:00,53.59,53.73,53.56,53.69,86600.0,50.8409,50.9737,50.8124,50.9358,86600.0
2011-09-20 15:40:00,53.69,53.69,53.35,53.43,121900.0,50.9358,50.9358,50.6132,50.6891,121900.0
2011-09-20 15:50:00,53.43,53.55,53.36,53.4,224000.0,50.6891,50.803,50.6227,50.6607,224000.0
2011-09-21 09:30:00,53.38,54.02,53.19,53.91,111300.0,50.6417,51.2488,50.4614,51.1445,111300.0
2011-09-21 09:40:00,53.88,53.91,53.4,53.63,86500.0,51.116,51.1445,50.6607,50.8789,86500.0
2011-09-21 09:50:00,53.61,53.63,53.38,53.58,34300.0,50.8599,50.8789,50.6417,50.8314,34300.0
2011-09-21 10:00:00,53.72,53.85,53.48,53.5,52800.0,50.9642,51.0876,50.7365,50.7555,52800.0
2011-09-21 10:10:00,53.5,53.52,53.32,53.5,36000.0,50.7555,50.7745,50.5848,50.7555,36000.0
2011-09-21 10:20:00,53.5,53.61,53.44,53.55,61200.0,50.7555,50.8599,50.6986,50.803,61200.0
2011-09-21 10:30:00,53.56,53.61,53.19,53.27,42200.0,50.8124,50.8599,50.4614,50.5373,42200.0
2011-09-21 10:40:00,53.27,53.33,53.18,53.18,43700.0,50.5373,50.5942,50.4519,50.4519,43700.0
2011-09-21 10:50:00,53.15,53.15,52.98,53.08,80700.0,50.4235,50.4235,50.2622,50.3571,80700.0
2011-09-21 11:00:00,53.07,53.21,52.99,53.18,38100.0,50.3476,50.4804,50.2717,50.4519,38100.0
2011-09-21 11:10:00,53.17,53.23,53.08,53.12,41200.0,50.4425,50.4994,50.3571,50.395,41200.0
2011-09-21 11:20:00,53.13,53.15,52.94,52.95,79000.0,50.4045,50.4235,50.2242,50.2337,79000.0
2011-09-21 11:30:00,52.95,53.06,52.92,52.97,42500.0,50.2337,50.3381,50.2053,50.2527,42500.0
2011-09-21 11:40:00,52.97,53.03,52.93,52.96,29300.0,50.2527,50.3096,50.2148,50.2432,29300.0
2011-09-21 11:50:00,52.95,53.0,52.8,52.84,52000.0,50.2337,50.2812,50.0914,50.1294,52000.0
2011-09-21 12:00:00,52.83,52.89,52.76,52.81,59200.0,50.1199,50.1768,50.0535,50.1009,59200.0
2011-09-21 12:10:00,52.8,52.91,52.78,52.9,107000.0,50.0914,50.1958,50.0725,50.1863,107000.0
2011-09-21 12:20:00,52.92,52.93,52.63,52.69,81300.0,50.2053,50.2148,49.9302,49.9871,81300.0
2011-09-21 12:30:00,52.7,52.91,52.67,52.82,101800.0,49.9966,50.1958,49.9681,50.1104,101800.0
2011-09-21 12:40:00,52.81,52.88,52.59,52.63,38000.0,50.1009,50.1673,49.8922,49.9302,38000.0
2011-09-21 12:50:00,52.61,52.66,52.5,52.61,28100.0,49.9112,49.9586,49.8068,49.9112,28100.0
2011-09-21 13:00:00,52.6,52.76,52.56,52.7,22300.0,49.9017,50.0535,49.8637,49.9966,22300.0
2011-09-21 13:10:00,52.71,52.73,52.6,52.64,24300.0,50.006,50.025,49.9017,49.9396,24300.0
2011-09-21 13:20:00,52.64,52.78,52.62,52.74,19800.0,49.9396,50.0725,49.9207,50.0345,19800.0
2011-09-21 13:30:00,52.75,52.78,52.61,52.68,18500.0,50.044,50.0725,49.9112,49.9776,18500.0
2011-09-21 13:40:00,52.69,52.74,52.62,52.63,16200.0,49.9871,50.0345,49.9207,49.9302,16200.0
2011-09-21 13:50:00,52.63,52.7,52.61,52.63,14800.0,49.9302,49.9966,49.9112,49.9302,14800.0
2011-09-21 14:00:00,52.63,52.72,52.6,52.65,21400.0,49.9302,50.0155,49.9017,49.9491,21400.0
2011-09-21 14:10:00,52.68,52.74,52.6,52.64,38800.0,49.9776,50.0345,49.9017,49.9396,38800.0
2011-09-21 14:20:00,52.65,52.94,52.16,52.48,117500.0,49.9491,50.2242,49.4843,49.7878,117500.0
2011-09-21 14:30:00,52.46,52.68,52.0,52.23,139700.0,49.7689,49.9776,49.3325,49.5507,139700.0
2011-09-21 14:40:00,52.2,52.46,52.1,52.46,124100.0,49.5222,49.7689,49.4273,49.7689,124100.0
2011-09-21 14:50:00,52.42,52.47,52.2,52.22,42300.0,49.7309,49.7784,49.5222,49.5412,42300.0
2011-09-21 15:00:00,52.21,52.61,52.17,52.42,88900.0,49.5317,49.9112,49.4937,49.7309,88900.0
2011-09-21 15:10:00,52.4,52.6,52.3,52.38,41600.0,49.712,49.9017,49.6171,49.693,41600.0
2011-09-21 15:20:00,52.37,52.48,52.1,52.16,93700.0,49.6835,49.7878,49.4273,49.4843,93700.0
2011-09-21 15:30:00,52.15,52.21,51.67,51.7,87800.0,49.4748,49.5317,49.0194,49.0479,87800.0
2011-09-21 15:40:00,51.72,51.84,51.64,51.69,102600.0,49.0668,49.1807,48.9909,49.0384,102600.0
2011-09-21 15:50:00,51.68,51.69,51.31,51.31,215500.0,49.0289,49.0384,48.6779,48.6779,215500.0
2011-09-22 09:30:00,49.11,49.8,49.11,49.8,104500.0,46.5907,47.2453,46.5907,47.2453,104500.0
2011-09-22 09:40:00,49.78,49.99,49.12,49.12,139200.0,47.2264,47.4256,46.6002,46.6002,139200.0
2011-09-22 09:50:00,49.11,49.27,49.0,49.2,155000.0,46.5907,46.7425,46.4864,46.6761,155000.0
2011-09-22 10:00:00,49.28,49.74,49.2,49.74,106400.0,46.752,47.1884,46.6761,47.1884,106400.0
2011-09-22 10:10:00,49.73,49.84,49.56,49.72,175100.0,47.1789,47.2833,47.0176,47.1694,175100.0
2011-09-22 10:20:00,49.74,49.87,49.59,49.63,148900.0,47.1884,47.3117,47.0461,47.084,148900.0
2011-09-22 10:30:00,49.62,49.77,49.28,49.34,193300.0,47.0746,47.2169,46.752,46.8089,193300.0
2011-09-22 10:40:00,49.36,49.74,49.36,49.51,140300.0,46.8279,47.1884,46.8279,46.9702,140300.0
2011-09-22 10:50:00,49.51,49.66,49.46,49.48,181000.0,46.9702,47.1125,46.9228,46.9417,181000.0
2011-09-22 11:00:00,49.49,49.59,49.45,49.52,102000.0,46.9512,47.0461,46.9133,46.9797,102000.0
2011-09-22 11:10:00,49.54,49.64,49.45,49.63,93400.0,46.9987,47.0935,46.9133,47.084,93400.0
2011-09-22 11:20:00,49.64,49.65,49.45,49.49,55200.0,47.0935,47.103,46.9133,46.9512,55200.0
2011-09-22 11:30:00,49.46,49.72,49.43,49.63,48700.0,46.9228,47.1694,46.8943,47.084,48700.0
2011-09-22 11:40:00,49.61,49.75,49.52,49.57,74800.0,47.0651,47.1979,46.9797,47.0271,74800.0
2011-09-22 11:50:00,49.54,49.6,49.15,49.19,76500.0,46.9987,47.0556,46.6287,46.6666,76500.0
2011-09-22 12:00:00,49.2,49.26,48.85,48.88,218200.0,46.6761,46.733,46.3441,46.3725,218200.0
2011-09-22 12:10:00,48.88,49.09,48.78,49.07,72000.0,46.3725,46.5717,46.2777,46.5528,72000.0
2011-09-22 12:20:00,49.06,49.24,48.94,49.2,71700.0,46.5433,46.7141,46.4294,46.6761,71700.0
2011-09-22 12:30:00,49.16,49.25,49.1,49.14,41600.0,46.6382,46.7235,46.5812,46.6192,41600.0
2011-09-22 12:40:00,49.15,49.38,49.14,49.38,35500.0,46.6287,46.8469,46.6192,46.8469,35500.0
2011-09-22 12:50:00,49.39,49.52,49.33,49.5,42400.0,46.8564,46.9797,46.7994,46.9607,42400.0
2011-09-22 13:00:00,49.52,49.54,49.27,49.27,89900.0,46.9797,46.9987,46.7425,46.7425,89900.0
2011-09-22 13:10:00,49.28,49.33,49.18,49.22,29000.0,46.752,46.7994,46.6571,46.6951,29000.0
2011-09-22 13:20:00,49.22,49.4,49.15,49.31,78500.0,46.6951,46.8658,46.6287,46.7805,78500.0
2011-09-22 13:30:00,49.31,49.46,49.21,49.43,139700.0,46.7805,46.9228,46.6856,46.8943,139700.0
2011-09-22 13:40:00,49.44,49.54,49.3,49.4,89100.0,46.9038,46.9987,46.771,46.8658,89100.0
2011-09-22 13:50:00,49.38,49.45,49.23,49.24,104900.0,46.8469,46.9133,46.7046,46.7141,104900.0
2011-09-22 14:00:00,49.25,49.46,49.18,49.43,69000.0,46.7235,46.9228,46.6571,46.8943,69000.0
2011-09-22 14:10:00,49.43,49.43,49.08,49.23,139200.0,46.8943,46.8943,46.5623,46.7046,139200.0
2011-09-22 14:20:00,49.23,49.99,49.23,49.77,228100.0,46.7046,47.4256,46.7046,47.2169,228100.0
2011-09-22 14:30:00,49.77,49.82,49.5,49.61,130900.0,47.2169,47.2643,46.9607,47.0651,130900.0
2011-09-22 14:40:00,49.58,49.83,49.54,49.68,88700.0,47.0366,47.2738,46.9987,47.1315,88700.0
2011-09-22 14:50:00,49.67,49.76,49.46,49.47,98200.0,47.122,47.2074,46.9228,46.9323,98200.0
2011-09-22 15:00:00,49.47,49.51,49.26,49.35,143400.0,46.9323,46.9702,46.733,46.8184,143400.0
2011-09-22 15:10:00,49.35,49.42,49.28,49.34,156800.0,46.8184,46.8848,46.752,46.8089,156800.0
2011-09-22 15:20:00,49.33,49.35,49.08,49.27,191100.0,46.7994,46.8184,46.5623,46.7425,191100.0
2011-09-22 15:30:00,49.29,49.7,49.26,49.67,164900.0,46.7615,47.1505,46.733,47.122,164900.0
2011-09-22 15:40:00,49.67,50.04,49.39,49.88,248900.0,47.122,47.473,46.8564,47.3212,248900.0
2011-09-22 15:50:00,49.85,49.97,49.62,49.8,285300.0,47.2928,47.4066,47.0746,47.2453,285300.0
2011-09-23 09:30:00,49.25,49.84,49.14,49.55,140000.0,46.7235,47.2833,46.6192,47.0082,140000.0
2011-09-23 09:40:00,49.61,49.85,49.32,49.81,214000.0,47.0651,47.2928,46.79,47.2548,214000.0
2011-09-23 09:50:00,49.78,50.4,49.75,50.27,140000.0,47.2264,47.8145,47.1979,47.6912,140000.0
2011-09-23 10:00:00,50.26,50.44,50.13,50.35,222100.0,47.6817,47.8525,47.5584,47.7671,222100.0
2011-09-23 10:10:00,50.35,50.44,50.28,50.35,288200.0,47.7671,47.8525,47.7007,47.7671,288200.0
2011-09-23 10:20:00,50.36,50.43,50.23,50.43,130500.0,47.7766,47.843,47.6533,47.843,130500.0
2011-09-23 10:30:00,50.45,50.72,50.45,50.68,53700.0,47.862,48.1181,47.862,48.0802,53700.0
2011-09-23 10:40:00,50.66,50.83,50.47,50.75,91100.0,48.0612,48.2225,47.881,48.1466,91100.0
2011-09-23 10:50:00,50.76,50.87,50.69,50.87,87700.0,48.1561,48.2604,48.0897,48.2604,87700.0
2011-09-23 11:00:00,50.87,50.98,50.63,50.98,51600.0,48.2604,48.3648,48.0327,48.3648,51600.0
2011-09-23 11:10:00,50.99,51.19,50.95,51.12,62200.0,48.3743,48.564,48.3363,48.4976,62200.0
2011-09-23 11:20:00,51.12,51.37,51.12,51.33,72900.0,48.4976,48.7348,48.4976,48.6968,72900.0
2011-09-23 11:30:00,51.33,51.35,51.0,51.01,64500.0,48.6968,48.7158,48.3838,48.3933,64500.0
2011-09-23 11:40:00,51.01,51.03,50.93,50.98,100400.0,48.3933,48.4122,48.3174,48.3648,100400.0
2011-09-23 11:50:00,50.97,51.07,50.91,51.07,54900.0,48.3553,48.4502,48.2984,48.4502,54900.0
2011-09-23 12:00:00,51.11,51.13,50.96,51.06,53500.0,48.4881,48.5071,48.3458,48.4407,53500.0
2011-09-23 12:10:00,51.05,51.22,51.0,51.18,46800.0,48.4312,48.5925,48.3838,48.5545,46800.0
2011-09-23 12:20:00,51.17,51.17,50.9,50.94,46000.0,48.545,48.545,48.2889,48.3268,46000.0
2011-09-23 12:30:00,50.95,51.01,50.81,50.86,83500.0,48.3363,48.3933,48.2035,48.251,83500.0
2011-09-23 12:40:00,50.85,51.06,50.59,50.78,222500.0,48.2415,48.4407,47.9948,48.1751,222500.0
2011-09-23 12:50:00,50.78,51.03,50.76,50.77,52600.0,48.1751,48.4122,48.1561,48.1656,52600.0
2011-09-23 13:00:00,50.79,50.87,50.59,50.62,61200.0,48.1845,48.2604,47.9948,48.0233,61200.0
2011-09-23 13:10:00,50.63,51.02,50.62,50.8,63700.0,48.0327,48.4027,48.0233,48.194,63700.0
2011-09-23 13:20:00,50.8,50.91,50.76,50.8,24900.0,48.194,48.2984,48.1561,48.194,24900.0
2011-09-23 13:30:00,50.79,51.06,50.77,50.95,93400.0,48.1845,48.4407,48.1656,48.3363,93400.0
2011-09-23 13:40:00,50.93,51.19,50.86,51.14,66800.0,48.3174,48.564,48.251,48.5166,66800.0
2011-09-23 13:50:00,51.14,51.2,51.06,51.15,40600.0,48.5166,48.5735,48.4407,48.5261,40600.0
2011-09-23 14:00:00,51.15,51.3,51.14,51.18,95900.0,48.5261,48.6684,48.5166,48.5545,95900.0
2011-09-23 14:10:00,51.16,51.16,50.93,50.98,56100.0,48.5356,48.5356,48.3174,48.3648,56100.0
2011-09-23 14:20:00,50.97,50.99,50.7,50.74,57300.0,48.3553,48.3743,48.0992,48.1371,57300.0
2011-09-23 14:30:00,50.75,50.86,50.74,50.81,41000.0,48.1466,48.251,48.1371,48.2035,41000.0
2011-09-23 14:40:00,50.81,50.85,50.63,50.67,67500.0,48.2035,48.2415,48.0327,48.0707,67500.0
2011-09-23 14:50:00,50.67,50.7,50.53,50.6,91900.0,48.0707,48.0992,47.9379,48.0043,91900.0
2011-09-23 15:00:00,50.59,50.78,50.59,50.66,86200.0,47.9948,48.1751,47.9948,48.0612,86200.0
2011-09-23 15:10:00,50.65,50.85,50.61,50.76,124600.0,48.0517,48.2415,48.0138,48.1561,124600.0
2011-09-23 15:20:00,50.75,50.95,50.73,50.95,103300.0,48.1466,48.3363,48.1276,48.3363,103300.0
2011-09-23 15:30:00,50.96,50.97,50.78,50.93,117600.0,48.3458,48.3553,48.1751,48.3174,117600.0
2011-09-23 15:40:00,50.93,50.96,50.73,50.83,205000.0,48.3174,48.3458,48.1276,48.2225,205000.0
2011-09-23 15:50:00,50.83,51.01,50.76,50.94,253800.0,48.2225,48.3933,48.1561,48.3268,253800.0
2011-09-26 09:30:00,51.35,51.48,50.78,50.79,66900.0,48.7158,48.8391,48.1751,48.1845,66900.0
2011-09-26 09:40:00,50.79,50.8,50.58,50.78,82400.0,48.1845,48.194,47.9853,48.1751,82400.0
2011-09-26 09:50:00,50.79,50.82,50.24,50.25,50400.0,48.1845,48.213,47.6628,47.6722,50400.0
2011-09-26 10:00:00,50.28,50.38,50.08,50.12,60200.0,47.7007,47.7956,47.511,47.5489,60200.0
2011-09-26 10:10:00,50.13,50.13,49.78,50.06,61400.0,47.5584,47.5584,47.2264,47.492,61400.0
2011-09-26 10:20:00,50.02,50.32,49.99,50.32,38600.0,47.454,47.7387,47.4256,47.7387,38600.0
2011-09-26 10:30:00,50.28,50.31,50.05,50.13,77600.0,47.7007,47.7292,47.4825,47.5584,77600.0
2011-09-26 10:40:00,50.12,50.43,50.03,50.18,35800.0,47.5489,47.843,47.4635,47.6058,35800.0
2011-09-26 10:50:00,50.17,50.65,50.16,50.52,47900.0,47.5963,48.0517,47.5869,47.9284,47900.0
2011-09-26 11:00:00,50.5,50.74,50.49,50.69,42700.0,47.9094,48.1371,47.8999,48.0897,42700.0
2011-09-26 11:10:00,50.72,50.93,50.62,50.88,62100.0,48.1181,48.3174,48.0233,48.2699,62100.0
2011-09-26 11:20:00,50.87,51.0,50.78,50.9,36900.0,48.2604,48.3838,48.1751,48.2889,36900.0
2011-09-26 11:30:00,50.9,50.9,50.61,50.82,50200.0,48.2889,48.2889,48.0138,48.213,50200.0
2011-09-26 11:40:00,50.83,51.19,50.83,51.18,47300.0,48.2225,48.564,48.2225,48.5545,47300.0
2011-09-26 11:50:00,51.16,51.19,51.01,51.13,28900.0,48.5356,48.564,48.3933,48.5071,28900.0
2011-09-26 12:00:00,51.13,51.13,51.01,51.02,26600.0,48.5071,48.5071,48.3933,48.4027,26600.0
2011-09-26 12:10:00,51.04,51.05,50.77,50.85,70700.0,48.4217,48.4312,48.1656,48.2415,70700.0
2011-09-26 12:20:00,50.85,50.99,50.72,50.82,45900.0,48.2415,48.3743,48.1181,48.213,45900.0
2011-09-26 12:30:00,50.83,50.89,50.73,50.74,36400.0,48.2225,48.2794,48.1276,48.1371,36400.0
2011-09-26 12:40:00,50.77,50.78,50.43,50.45,70200.0,48.1656,48.1751,47.843,47.862,70200.0
2011-09-26 12:50:00,50.43,50.57,50.39,50.56,54100.0,47.843,47.9758,47.8051,47.9663,54100.0
2011-09-26 13:00:00,50.55,50.55,50.3,50.32,51900.0,47.9569,47.9569,47.7197,47.7387,51900.0
2011-09-26 13:10:00,50.32,50.35,50.18,50.24,73400.0,47.7387,47.7671,47.6058,47.6628,73400.0
2011-09-26 13:20:00,50.26,50.38,50.23,50.29,43900.0,47.6817,47.7956,47.6533,47.7102,43900.0
2011-09-26 13:30:00,50.27,50.41,50.17,50.3,66900.0,47.6912,47.824,47.5963,47.7197,66900.0
2011-09-26 13:40:00,50.29,50.37,50.24,50.3,102500.0,47.7102,47.7861,47.6628,47.7197,102500.0
2011-09-26 13:50:00,50.28,50.39,50.24,50.31,58100.0,47.7007,47.8051,47.6628,47.7292,58100.0
2011-09-26 14:00:00,50.33,50.6,50.28,50.42,104500.0,47.7481,48.0043,47.7007,47.8335,104500.0
2011-09-26 14:10:00,50.4,50.41,50.17,50.2,110800.0,47.8145,47.824,47.5963,47.6248,110800.0
2011-09-26 14:20:00,50.19,50.37,50.15,50.3,87700.0,47.6153,47.7861,47.5774,47.7197,87700.0
2011-09-26 14:30:00,50.29,50.54,50.18,50.46,101600.0,47.7102,47.9474,47.6058,47.8715,101600.0
2011-09-26 14:40:00,50.46,50.55,50.35,50.4,67600.0,47.8715,47.9569,47.7671,47.8145,67600.0
2011-09-26 14:50:00,50.39,50.63,50.35,50.59,62100.0,47.8051,48.0327,47.7671,47.9948,62100.0
2011-09-26 15:00:00,50.6,50.8,50.57,50.6,116900.0,48.0043,48.194,47.9758,48.0043,116900.0
2011-09-26 15:10:00,50.61,50.77,50.58,50.75,99000.0,48.0138,48.1656,47.9853,48.1466,99000.0
2011-09-26 15:20:00,50.76,50.83,50.67,50.77,90100.0,48.1561,48.2225,48.0707,48.1656,90100.0
2011-09-26 15:30:00,50.79,50.9,50.67,50.9,99200.0,48.1845,48.2889,48.0707,48.2889,99200.0
2011-09-26 15:40:00,50.89,50.91,50.62,50.73,341200.0,48.2794,48.2984,48.0233,48.1276,341200.0
2011-09-26 15:50:00,50.73,51.0,50.72,50.92,358700.0,48.1276,48.3838,48.1181,48.3079,358700.0
2011-09-27 09:30:00,51.96,52.5,51.96,52.49,97900.0,49.2945,49.8068,49.2945,49.7973,97900.0
2011-09-27 09:40:00,52.48,52.67,52.27,52.45,86300.0,49.7878,49.9681,49.5886,49.7594,86300.0
2011-09-27 09:50:00,52.45,52.87,52.45,52.81,73100.0,49.7594,50.1578,49.7594,50.1009,73100.0
2011-09-27 10:00:00,52.79,52.99,52.49,52.65,51800.0,50.0819,50.2717,49.7973,49.9491,51800.0
2011-09-27 10:10:00,52.66,52.88,52.55,52.63,36500.0,49.9586,50.1673,49.8543,49.9302,36500.0
2011-09-27 10:20:00,52.63,52.97,52.62,52.9,36200.0,49.9302,50.2527,49.9207,50.1863,36200.0
2011-09-27 10:30:00,52.91,53.03,52.54,52.58,65100.0,50.1958,50.3096,49.8448,49.8827,65100.0
2011-09-27 10:40:00,52.58,52.84,52.53,52.82,48800.0,49.8827,50.1294,49.8353,50.1104,48800.0
2011-09-27 10:50:00,52.82,52.93,52.76,52.84,104600.0,50.1104,50.2148,50.0535,50.1294,104600.0
2011-09-27 11:00:00,52.85,52.88,52.74,52.77,52900.0,50.1389,50.1673,50.0345,50.063,52900.0
2011-09-27 11:10:00,52.79,52.85,52.68,52.81,55900.0,50.0819,50.1389,49.9776,50.1009,55900.0
2011-09-27 11:20:00,52.82,52.83,52.41,52.42,123900.0,50.1104,50.1199,49.7214,49.7309,123900.0
2011-09-27 11:30:00,52.44,52.53,52.37,52.41,96000.0,49.7499,49.8353,49.6835,49.7214,96000.0
2011-09-27 11:40:00,52.42,52.6,52.37,52.56,56300.0,49.7309,49.9017,49.6835,49.8637,56300.0
2011-09-27 11:50:00,52.58,52.72,52.53,52.7,46700.0,49.8827,50.0155,49.8353,49.9966,46700.0
2011-09-27 12:00:00,52.69,52.83,52.61,52.83,53900.0,49.9871,50.1199,49.9112,50.1199,53900.0
2011-09-27 12:10:00,52.83,52.87,52.67,52.68,16700.0,50.1199,50.1578,49.9681,49.9776,16700.0
2011-09-27 12:20:00,52.67,52.8,52.67,52.72,20800.0,49.9681,50.0914,49.9681,50.0155,20800.0
2011-09-27 12:30:00,52.71,52.72,52.57,52.6,18300.0,50.006,50.0155,49.8732,49.9017,18300.0
2011-09-27 12:40:00,52.58,52.61,52.46,52.49,41300.0,49.8827,49.9112,49.7689,49.7973,41300.0
2011-09-27 12:50:00,52.49,52.52,52.43,52.46,28300.0,49.7973,49.8258,49.7404,49.7689,28300.0
2011-09-27 13:00:00,52.45,52.53,52.4,52.5,61600.0,49.7594,49.8353,49.712,49.8068,61600.0
2011-09-27 13:10:00,52.5,52.55,52.43,52.54,32100.0,49.8068,49.8543,49.7404,49.8448,32100.0
2011-09-27 13:20:00,52.55,52.62,52.49,52.53,36900.0,49.8543,49.9207,49.7973,49.8353,36900.0
2011-09-27 13:30:00,52.52,52.59,52.42,52.59,20200.0,49.8258,49.8922,49.7309,49.8922,20200.0
2011-09-27 13:40:00,52.58,52.68,52.54,52.65,39000.0,49.8827,49.9776,49.8448,49.9491,39000.0
2011-09-27 13:50:00,52.66,52.8,52.66,52.77,31400.0,49.9586,50.0914,49.9586,50.063,31400.0
2011-09-27 14:00:00,52.77,52.85,52.77,52.78,31400.0,50.063,50.1389,50.063,50.0725,31400.0
2011-09-27 14:10:00,52.79,52.91,52.76,52.89,31800.0,50.0819,50.1958,50.0535,50.1768,31800.0
2011-09-27 14:20:00,52.9,52.94,52.84,52.9,77700.0,50.1863,50.2242,50.1294,50.1863,77700.0
2011-09-27 14:30:00,52.89,53.0,52.89,52.92,37800.0,50.1768,50.2812,50.1768,50.2053,37800.0
2011-09-27 14:40:00,52.91,52.97,52.83,52.87,25600.0,50.1958,50.2527,50.1199,50.1578,25600.0
2011-09-27 14:50:00,52.87,52.96,52.83,52.87,26100.0,50.1578,50.2432,50.1199,50.1578,26100.0
2011-09-27 15:00:00,52.85,52.85,52.61,52.67,73500.0,50.1389,50.1389,49.9112,49.9681,73500.0
2011-09-27 15:10:00,52.67,52.69,52.45,52.61,52500.0,49.9681,49.9871,49.7594,49.9112,52500.0
2011-09-27 15:20:00,52.61,52.62,52.23,52.31,63600.0,49.9112,49.9207,49.5507,49.6266,63600.0
2011-09-27 15:30:00,52.29,52.43,52.18,52.2,82900.0,49.6076,49.7404,49.5032,49.5222,82900.0
2011-09-27 15:40:00,52.19,52.24,51.87,51.92,155100.0,49.5127,49.5602,49.2091,49.2566,155100.0
2011-09-27 15:50:00,51.92,52.03,51.74,52.03,223800.0,49.2566,49.3609,49.0858,49.3609,223800.0
2011-09-28 09:30:00,52.23,52.27,51.71,51.85,101200.0,49.5507,49.5886,49.0573,49.1902,101200.0
2011-09-28 09:40:00,51.81,52.37,51.72,52.3,61000.0,49.1522,49.6835,49.0668,49.6171,61000.0
2011-09-28 09:50:00,52.31,52.83,52.31,52.53,101000.0,49.6266,50.1199,49.6266,49.8353,101000.0
2011-09-28 10:00:00,52.54,52.55,52.11,52.27,60800.0,49.8448,49.8543,49.4368,49.5886,60800.0
2011-09-28 10:10:00,52.25,52.35,51.98,52.06,103000.0,49.5696,49.6645,49.3135,49.3894,103000.0
2011-09-28 10:20:00,52.05,52.14,51.92,52.12,84400.0,49.3799,49.4653,49.2566,49.4463,84400.0
2011-09-28 10:30:00,52.13,52.19,51.78,51.8,54900.0,49.4558,49.5127,49.1238,49.1427,54900.0
2011-09-28 10:40:00,51.8,51.97,51.74,51.97,62000.0,49.1427,49.304,49.0858,49.304,62000.0
2011-09-28 10:50:00,51.97,51.97,51.83,51.84,23300.0,49.304,49.304,49.1712,49.1807,23300.0
2011-09-28 11:00:00,51.86,51.93,51.73,51.79,26900.0,49.1997,49.2661,49.0763,49.1332,26900.0
2011-09-28 11:10:00,51.82,51.92,51.68,51.71,47000.0,49.1617,49.2566,49.0289,49.0573,47000.0
2011-09-28 11:20:00,51.7,51.82,51.64,51.75,21300.0,49.0479,49.1617,48.9909,49.0953,21300.0
2011-09-28 11:30:00,51.74,51.93,51.61,51.93,47500.0,49.0858,49.2661,48.9625,49.2661,47500.0
2011-09-28 11:40:00,51.92,52.0,51.81,51.94,59000.0,49.2566,49.3325,49.1522,49.2755,59000.0
2011-09-28 11:50:00,51.96,52.1,51.93,51.93,19400.0,49.2945,49.4273,49.2661,49.2661,19400.0
2011-09-28 12:00:00,51.96,52.02,51.78,51.82,24500.0,49.2945,49.3514,49.1238,49.1617,24500.0
2011-09-28 12:10:00,51.8,51.93,51.75,51.92,98500.0,49.1427,49.2661,49.0953,49.2566,98500.0
2011-09-28 12:20:00,51.91,52.16,51.9,52.08,24000.0,49.2471,49.4843,49.2376,49.4084,24000.0
2011-09-28 12:30:00,52.07,52.07,51.89,51.93,21600.0,49.3989,49.3989,49.2281,49.2661,21600.0
2011-09-28 12:40:00,51.95,51.95,51.77,51.8,13100.0,49.285,49.285,49.1143,49.1427,13100.0
2011-09-28 12:50:00,51.8,52.07,51.8,52.01,13700.0,49.1427,49.3989,49.1427,49.342,13700.0
2011-09-28 13:00:00,51.98,51.99,51.85,51.85,17300.0,49.3135,49.323,49.1902,49.1902,17300.0
2011-09-28 13:10:00,51.83,51.83,51.71,51.71,20900.0,49.1712,49.1712,49.0573,49.0573,20900.0
2011-09-28 13:20:00,51.71,51.8,51.67,51.69,13300.0,49.0573,49.1427,49.0194,49.0384,13300.0
2011-09-28 13:30:00,51.71,51.71,51.47,51.55,24200.0,49.0573,49.0573,48.8297,48.9056,24200.0
2011-09-28 13:40:00,51.58,51.61,51.38,51.4,17400.0,48.934,48.9625,48.7443,48.7632,17400.0
2011-09-28 13:50:00,51.42,51.49,51.27,51.33,42800.0,48.7822,48.8486,48.6399,48.6968,42800.0
2011-09-28 14:00:00,51.33,51.38,51.21,51.38,41100.0,48.6968,48.7443,48.583,48.7443,41100.0
2011-09-28 14:10:00,51.37,51.44,51.27,51.4,18200.0,48.7348,48.8012,48.6399,48.7632,18200.0
2011-09-28 14:20:00,51.39,51.42,51.29,51.37,22600.0,48.7538,48.7822,48.6589,48.7348,22600.0
2011-09-28 14:30:00,51.37,51.51,51.3,51.48,24600.0,48.7348,48.8676,48.6684,48.8391,24600.0
2011-09-28 14:40:00,51.48,51.58,51.4,51.41,22700.0,48.8391,48.934,48.7632,48.7727,22700.0
2011-09-28 14:50:00,51.43,51.49,51.35,51.49,39500.0,48.7917,48.8486,48.7158,48.8486,39500.0
2011-09-28 15:00:00,51.47,51.62,51.42,51.51,30500.0,48.8297,48.972,48.7822,48.8676,30500.0
2011-09-28 15:10:00,51.52,51.68,51.37,51.44,52000.0,48.8771,49.0289,48.7348,48.8012,52000.0
2011-09-28 15:20:00,51.4,51.47,51.32,51.36,46400.0,48.7632,48.8297,48.6874,48.7253,46400.0
2011-09-28 15:30:00,51.36,51.39,51.0,51.0,68900.0,48.7253,48.7538,48.3838,48.3838,68900.0
2011-09-28 15:40:00,51.0,51.09,50.68,50.75,139300.0,48.3838,48.4692,48.0802,48.1466,139300.0
2011-09-28 15:50:00,50.76,50.91,50.75,50.87,308200.0,48.1561,48.2984,48.1466,48.2604,308200.0
2011-09-29 09:30:00,51.69,51.92,51.58,51.62,76100.0,49.0384,49.2566,48.934,48.972,76100.0
2011-09-29 09:40:00,51.64,52.03,51.58,51.98,112000.0,48.9909,49.3609,48.934,49.3135,112000.0
2011-09-29 09:50:00,51.99,52.0,51.74,51.81,55300.0,49.323,49.3325,49.0858,49.1522,55300.0
2011-09-29 10:00:00,51.85,51.91,51.45,51.46,40000.0,49.1902,49.2471,48.8107,48.8202,40000.0
2011-09-29 10:10:00,51.48,51.59,51.37,51.5,20000.0,48.8391,48.9435,48.7348,48.8581,20000.0
2011-09-29 10:20:00,51.44,51.54,51.2,51.27,37000.0,48.8012,48.8961,48.5735,48.6399,37000.0
2011-09-29 10:30:00,51.26,51.26,51.08,51.11,54900.0,48.6304,48.6304,48.4597,48.4881,54900.0
2011-09-29 10:40:00,51.11,51.17,50.87,51.02,59900.0,48.4881,48.545,48.2604,48.4027,59900.0
2011-09-29 10:50:00,50.98,51.07,50.86,50.99,40500.0,48.3648,48.4502,48.251,48.3743,40500.0
2011-09-29 11:00:00,51.01,51.19,51.0,51.09,57600.0,48.3933,48.564,48.3838,48.4692,57600.0
2011-09-29 11:10:00,51.1,51.19,51.0,51.02,33800.0,48.4786,48.564,48.3838,48.4027,33800.0
2011-09-29 11:20:00,51.03,51.19,50.91,51.19,21500.0,48.4122,48.564,48.2984,48.564,21500.0
2011-09-29 11:30:00,51.17,51.33,51.14,51.26,23600.0,48.545,48.6968,48.5166,48.6304,23600.0
2011-09-29 11:40:00,51.24,51.42,51.16,51.42,20400.0,48.6115,48.7822,48.5356,48.7822,20400.0
2011-09-29 11:50:00,51.44,51.48,51.3,51.32,17200.0,48.8012,48.8391,48.6684,48.6874,17200.0
2011-09-29 12:00:00,51.33,51.45,51.23,51.23,25100.0,48.6968,48.8107,48.602,48.602,25100.0
2011-09-29 12:10:00,51.25,51.39,51.23,51.28,47500.0,48.6209,48.7538,48.602,48.6494,47500.0
2011-09-29 12:20:00,51.28,51.54,51.28,51.45,18500.0,48.6494,48.8961,48.6494,48.8107,18500.0
2011-09-29 12:30:00,51.44,51.46,51.31,51.46,187900.0,48.8012,48.8202,48.6779,48.8202,187900.0
2011-09-29 12:40:00,51.46,51.58,51.4,51.55,109900.0,48.8202,48.934,48.7632,48.9056,109900.0
2011-09-29 12:50:00,51.55,51.67,51.5,51.63,128900.0,48.9056,49.0194,48.8581,48.9815,128900.0
2011-09-29 13:00:00,51.63,51.79,51.55,51.74,73600.0,48.9815,49.1332,48.9056,49.0858,73600.0
2011-09-29 13:10:00,51.73,51.84,51.7,51.7,49800.0,49.0763,49.1807,49.0479,49.0479,49800.0
2011-09-29 13:20:00,51.69,51.75,51.56,51.57,50300.0,49.0384,49.0953,48.915,48.9245,50300.0
2011-09-29 13:30:00,51.56,51.63,51.34,51.34,137200.0,48.915,48.9815,48.7063,48.7063,137200.0
2011-09-29 13:40:00,51.3,51.35,51.06,51.2,41700.0,48.6684,48.7158,48.4407,48.5735,41700.0
2011-09-29 13:50:00,51.21,51.36,51.12,51.24,17700.0,48.583,48.7253,48.4976,48.6115,17700.0
2011-09-29 14:00:00,51.24,51.29,50.89,50.93,31200.0,48.6115,48.6589,48.2794,48.3174,31200.0
2011-09-29 14:10:00,50.92,50.92,50.69,50.82,19000.0,48.3079,48.3079,48.0897,48.213,19000.0
2011-09-29 14:20:00,50.81,50.9,50.66,50.87,44600.0,48.2035,48.2889,48.0612,48.2604,44600.0
2011-09-29 14:30:00,50.87,50.94,50.67,50.89,42900.0,48.2604,48.3268,48.0707,48.2794,42900.0
2011-09-29 14:40:00,50.88,50.97,50.66,50.7,31100.0,48.2699,48.3553,48.0612,48.0992,31100.0
2011-09-29 14:50:00,50.7,50.9,50.57,50.86,70100.0,48.0992,48.2889,47.9758,48.251,70100.0
2011-09-29 15:00:00,50.86,50.91,50.47,50.67,75800.0,48.251,48.2984,47.881,48.0707,75800.0
2011-09-29 15:10:00,50.68,50.8,50.56,50.57,89200.0,48.0802,48.194,47.9663,47.9758,89200.0
2011-09-29 15:20:00,50.57,50.88,50.53,50.81,71100.0,47.9758,48.2699,47.9379,48.2035,71100.0
2011-09-29 15:30:00,50.83,51.29,50.78,51.28,124100.0,48.2225,48.6589,48.1751,48.6494,124100.0
2011-09-29 15:40:00,51.28,51.44,51.1,51.24,98400.0,48.6494,48.8012,48.4786,48.6115,98400.0
2011-09-29 15:50:00,51.25,51.5,51.25,51.48,193500.0,48.6209,48.8581,48.6209,48.8391,193500.0
2011-09-30 09:30:00,50.83,51.0,50.48,50.76,106700.0,48.2225,48.3838,47.8904,48.1561,106700.0
2011-09-30 09:40:00,50.72,51.31,50.52,50.72,109900.0,48.1181,48.6779,47.9284,48.1181,109900.0
2011-09-30 09:50:00,50.75,51.03,50.5,50.52,134400.0,48.1466,48.4122,47.9094,47.9284,134400.0
2011-09-30 10:00:00,50.56,51.1,50.43,50.98,98300.0,47.9663,48.4786,47.843,48.3648,98300.0
2011-09-30 10:10:00,50.99,51.23,50.87,51.22,84800.0,48.3743,48.602,48.2604,48.5925,84800.0
2011-09-30 10:20:00,51.24,51.41,51.2,51.3,69200.0,48.6115,48.7727,48.5735,48.6684,69200.0
2011-09-30 10:30:00,51.28,51.37,51.01,51.05,74900.0,48.6494,48.7348,48.3933,48.4312,74900.0
2011-09-30 10:40:00,51.07,51.1,50.79,50.81,61600.0,48.4502,48.4786,48.1845,48.2035,61600.0
2011-09-30 10:50:00,50.8,50.97,50.64,50.69,57800.0,48.194,48.3553,48.0422,48.0897,57800.0
2011-09-30 11:00:00,50.69,50.97,50.63,50.96,77000.0,48.0897,48.3553,48.0327,48.3458,77000.0
2011-09-30 11:10:00,50.95,51.07,50.87,50.99,54800.0,48.3363,48.4502,48.2604,48.3743,54800.0
2011-09-30 11:20:00,51.02,51.26,51.02,51.2,73400.0,48.4027,48.6304,48.4027,48.5735,73400.0
2011-09-30 11:30:00,51.19,51.44,51.16,51.41,30500.0,48.564,48.8012,48.5356,48.7727,30500.0
2011-09-30 11:40:00,51.41,51.5,51.34,51.48,21700.0,48.7727,48.8581,48.7063,48.8391,21700.0
2011-09-30 11:50:00,51.49,51.62,51.35,51.59,121000.0,48.8486,48.972,48.7158,48.9435,121000.0
2011-09-30 12:00:00,51.6,51.7,51.56,51.58,72700.0,48.953,49.0479,48.915,48.934,72700.0
2011-09-30 12:10:00,51.58,51.67,51.47,51.63,63300.0,48.934,49.0194,48.8297,48.9815,63300.0
2011-09-30 12:20:00,51.63,51.76,51.62,51.74,33500.0,48.9815,49.1048,48.972,49.0858,33500.0
2011-09-30 12:30:00,51.73,51.78,51.63,51.78,61300.0,49.0763,49.1238,48.9815,49.1238,61300.0
2011-09-30 12:40:00,51.78,51.9,51.73,51.77,79400.0,49.1238,49.2376,49.0763,49.1143,79400.0
2011-09-30 12:50:00,51.77,51.81,51.68,51.7,50200.0,49.1143,49.1522,49.0289,49.0479,50200.0
2011-09-30 13:00:00,51.66,51.73,51.51,51.66,61300.0,49.0099,49.0763,48.8676,49.0099,61300.0
2011-09-30 13:10:00,51.64,51.84,51.64,51.8,53400.0,48.9909,49.1807,48.9909,49.1427,53400.0
2011-09-30 13:20:00,51.81,51.86,51.75,51.82,27200.0,49.1522,49.1997,49.0953,49.1617,27200.0
2011-09-30 13:30:00,51.82,52.01,51.77,51.97,58300.0,49.1617,49.342,49.1143,49.304,58300.0
2011-09-30 13:40:00,52.0,52.08,51.94,51.99,53000.0,49.3325,49.4084,49.2755,49.323,53000.0
2011-09-30 13:50:00,51.98,51.98,51.76,51.78,26300.0,49.3135,49.3135,49.1048,49.1238,26300.0
2011-09-30 14:00:00,51.79,51.79,51.45,51.45,67700.0,49.1332,49.1332,48.8107,48.8107,67700.0
2011-09-30 14:10:00,51.44,51.57,51.43,51.47,35900.0,48.8012,48.9245,48.7917,48.8297,35900.0
2011-09-30 14:20:00,51.48,51.48,51.23,51.3,55900.0,48.8391,48.8391,48.602,48.6684,55900.0
2011-09-30 14:30:00,51.29,51.43,51.25,51.33,51800.0,48.6589,48.7917,48.6209,48.6968,51800.0
2011-09-30 14:40:00,51.36,51.41,51.21,51.29,56600.0,48.7253,48.7727,48.583,48.6589,56600.0
2011-09-30 14:50:00,51.28,51.46,51.07,51.37,61600.0,48.6494,48.8202,48.4502,48.7348,61600.0
2011-09-30 15:00:00,51.36,51.52,51.18,51.43,65100.0,48.7253,48.8771,48.5545,48.7917,65100.0
2011-09-30 15:10:00,51.44,51.49,51.27,51.29,44700.0,48.8012,48.8486,48.6399,48.6589,44700.0
2011-09-30 15:20:00,51.29,51.4,51.2,51.2,90600.0,48.6589,48.7632,48.5735,48.5735,90600.0
2011-09-30 15:30:00,51.19,51.23,50.91,50.95,107000.0,48.564,48.602,48.2984,48.3363,107000.0
2011-09-30 15:40:00,50.97,51.24,50.8,50.8,114100.0,48.3553,48.6115,48.194,48.194,114100.0
2011-09-30 15:50:00,50.81,50.88,50.63,50.64,318800.0,48.2035,48.2699,48.0327,48.0422,318800.0
2011-10-03 09:30:00,50.19,50.22,49.91,50.07,86300.0,47.6153,47.6438,47.3497,47.5015,86300.0
2011-10-03 09:40:00,50.09,50.43,50.09,50.34,160100.0,47.5205,47.843,47.5205,47.7576,160100.0
2011-10-03 09:50:00,50.36,50.43,50.11,50.11,194600.0,47.7766,47.843,47.5394,47.5394,194600.0
2011-10-03 10:00:00,50.11,50.93,50.05,50.88,142000.0,47.5394,48.3174,47.4825,48.2699,142000.0
2011-10-03 10:10:00,50.86,51.13,50.71,50.78,77300.0,48.251,48.5071,48.1086,48.1751,77300.0
2011-10-03 10:20:00,50.8,50.84,50.44,50.6,40700.0,48.194,48.232,47.8525,48.0043,40700.0
2011-10-03 10:30:00,50.62,50.64,50.25,50.41,60500.0,48.0233,48.0422,47.6722,47.824,60500.0
2011-10-03 10:40:00,50.41,50.55,50.17,50.42,76500.0,47.824,47.9569,47.5963,47.8335,76500.0
2011-10-03 10:50:00,50.43,50.55,50.24,50.4,68300.0,47.843,47.9569,47.6628,47.8145,68300.0
2011-10-03 11:00:00,50.4,50.63,50.24,50.63,82700.0,47.8145,48.0327,47.6628,48.0327,82700.0
2011-10-03 11:10:00,50.63,50.81,50.48,50.71,64800.0,48.0327,48.2035,47.8904,48.1086,64800.0
2011-10-03 11:20:00,50.7,50.75,50.48,50.55,48700.0,48.0992,48.1466,47.8904,47.9569,48700.0
2011-10-03 11:30:00,50.58,50.75,50.47,50.6,44500.0,47.9853,48.1466,47.881,48.0043,44500.0
2011-10-03 11:40:00,50.63,50.65,50.21,50.24,57600.0,48.0327,48.0517,47.6343,47.6628,57600.0
2011-10-03 11:50:00,50.23,50.45,50.19,50.31,59300.0,47.6533,47.862,47.6153,47.7292,59300.0
2011-10-03 12:00:00,50.34,50.41,50.2,50.2,55700.0,47.7576,47.824,47.6248,47.6248,55700.0
2011-10-03 12:10:00,50.22,50.23,49.93,49.95,53400.0,47.6438,47.6533,47.3687,47.3876,53400.0
2011-10-03 12:20:00,49.95,50.07,49.89,49.94,24500.0,47.3876,47.5015,47.3307,47.3781,24500.0
2011-10-03 12:30:00,49.94,49.99,49.8,49.89,44700.0,47.3781,47.4256,47.2453,47.3307,44700.0
2011-10-03 12:40:00,49.92,50.06,49.9,49.9,43400.0,47.3592,47.492,47.3402,47.3402,43400.0
2011-10-03 12:50:00,49.91,49.92,49.7,49.76,42300.0,47.3497,47.3592,47.1505,47.2074,42300.0
2011-10-03 13:00:00,49.76,49.76,49.48,49.54,49200.0,47.2074,47.2074,46.9417,46.9987,49200.0
2011-10-03 13:10:00,49.54,49.6,49.22,49.35,119900.0,46.9987,47.0556,46.6951,46.8184,119900.0
2011-10-03 13:20:00,49.35,49.38,49.13,49.26,71200.0,46.8184,46.8469,46.6097,46.733,71200.0
2011-10-03 13:30:00,49.29,49.38,48.96,49.07,75000.0,46.7615,46.8469,46.4484,46.5528,75000.0
2011-10-03 13:40:00,49.07,49.45,49.07,49.35,130100.0,46.5528,46.9133,46.5528,46.8184,130100.0
2011-10-03 13:50:00,49.36,49.56,49.33,49.55,87900.0,46.8279,47.0176,46.7994,47.0082,87900.0
2011-10-03 14:00:00,49.55,49.72,49.44,49.7,75500.0,47.0082,47.1694,46.9038,47.1505,75500.0
2011-10-03 14:10:00,49.67,49.7,49.47,49.55,66200.0,47.122,47.1505,46.9323,47.0082,66200.0
2011-10-03 14:20:00,49.54,49.66,49.41,49.51,93300.0,46.9987,47.1125,46.8753,46.9702,93300.0
2011-10-03 14:30:00,49.5,49.63,49.36,49.41,90000.0,46.9607,47.084,46.8279,46.8753,90000.0
2011-10-03 14:40:00,49.41,49.46,49.16,49.3,82400.0,46.8753,46.9228,46.6382,46.771,82400.0
2011-10-03 14:50:00,49.3,49.53,49.28,49.52,73100.0,46.771,46.9892,46.752,46.9797,73100.0
2011-10-03 15:00:00,49.51,49.78,49.48,49.53,120600.0,46.9702,47.2264,46.9417,46.9892,120600.0
2011-10-03 15:10:00,49.52,49.6,49.33,49.44,150900.0,46.9797,47.0556,46.7994,46.9038,150900.0
2011-10-03 15:20:00,49.42,49.48,49.18,49.22,99400.0,46.8848,46.9417,46.6571,46.6951,99400.0
2011-10-03 15:30:00,49.22,49.51,49.18,49.45,157900.0,46.6951,46.9702,46.6571,46.9133,157900.0
2011-10-03 15:40:00,49.44,49.73,49.32,49.66,183100.0,46.9038,47.1789,46.79,47.1125,183100.0
2011-10-03 15:50:00,49.66,49.67,49.09,49.09,333600.0,47.1125,47.122,46.5717,46.5717,333600.0
2011-10-04 09:30:00,48.24,48.88,48.05,48.55,115000.0,45.7654,46.3725,45.5851,46.0595,115000.0
2011-10-04 09:40:00,48.56,49.44,48.56,49.15,160400.0,46.0689,46.9038,46.0689,46.6287,160400.0
2011-10-04 09:50:00,49.11,49.19,48.92,49.03,120000.0,46.5907,46.6666,46.4105,46.5148,120000.0
2011-10-04 10:00:00,49.03,49.29,48.66,49.19,135600.0,46.5148,46.7615,46.1638,46.6666,135600.0
2011-10-04 10:10:00,49.19,49.75,49.19,49.64,99300.0,46.6666,47.1979,46.6666,47.0935,99300.0
2011-10-04 10:20:00,49.64,49.64,48.99,49.06,80500.0,47.0935,47.0935,46.4769,46.5433,80500.0
2011-10-04 10:30:00,49.05,49.52,49.05,49.52,63300.0,46.5338,46.9797,46.5338,46.9797,63300.0
2011-10-04 10:40:00,49.55,50.02,49.52,50.02,87100.0,47.0082,47.454,46.9797,47.454,87100.0
2011-10-04 10:50:00,50.02,50.07,49.81,49.94,67100.0,47.454,47.5015,47.2548,47.3781,67100.0
2011-10-04 11:00:00,49.96,50.23,49.69,50.19,64000.0,47.3971,47.6533,47.141,47.6153,64000.0
2011-10-04 11:10:00,50.18,50.29,50.13,50.21,121800.0,47.6058,47.7102,47.5584,47.6343,121800.0
2011-10-04 11:20:00,50.19,50.26,49.74,49.84,73700.0,47.6153,47.6817,47.1884,47.2833,73700.0
2011-10-04 11:30:00,49.82,49.83,49.55,49.61,51800.0,47.2643,47.2738,47.0082,47.0651,51800.0
2011-10-04 11:40:00,49.62,49.93,49.62,49.86,60000.0,47.0746,47.3687,47.0746,47.3022,60000.0
2011-10-04 11:50:00,49.84,50.08,49.84,50.07,70200.0,47.2833,47.511,47.2833,47.5015,70200.0
2011-10-04 12:00:00,50.07,50.48,50.07,50.4,48400.0,47.5015,47.8904,47.5015,47.8145,48400.0
2011-10-04 12:10:00,50.39,50.42,50.15,50.24,53300.0,47.8051,47.8335,47.5774,47.6628,53300.0
2011-10-04 12:20:00,50.24,50.35,50.04,50.06,42500.0,47.6628,47.7671,47.473,47.492,42500.0
2011-10-04 12:30:00,50.03,50.07,49.94,49.96,161900.0,47.4635,47.5015,47.3781,47.3971,161900.0
2011-10-04 12:40:00,49.96,50.0,49.89,49.91,45600.0,47.3971,47.4351,47.3307,47.3497,45600.0
2011-10-04 12:50:00,49.89,50.01,49.8,49.84,53600.0,47.3307,47.4446,47.2453,47.2833,53600.0
2011-10-04 13:00:00,49.84,49.88,49.63,49.78,48900.0,47.2833,47.3212,47.084,47.2264,48900.0
2011-10-04 13:10:00,49.77,49.79,49.46,49.53,58500.0,47.2169,47.2358,46.9228,46.9892,58500.0
2011-10-04 13:20:00,49.53,49.54,49.41,49.46,41100.0,46.9892,46.9987,46.8753,46.9228,41100.0
2011-10-04 13:30:00,49.46,49.61,49.4,49.41,48200.0,46.9228,47.0651,46.8658,46.8753,48200.0
2011-10-04 13:40:00,49.4,49.48,49.26,49.48,47600.0,46.8658,46.9417,46.733,46.9417,47600.0
2011-10-04 13:50:00,49.46,49.54,49.11,49.12,82300.0,46.9228,46.9987,46.5907,46.6002,82300.0
2011-10-04 14:00:00,49.13,49.41,49.0,49.02,79900.0,46.6097,46.8753,46.4864,46.5053,79900.0
2011-10-04 14:10:00,49.08,49.1,48.91,48.97,55100.0,46.5623,46.5812,46.401,46.4579,55100.0
2011-10-04 14:20:00,48.97,49.19,48.88,49.16,46600.0,46.4579,46.6666,46.3725,46.6382,46600.0
2011-10-04 14:30:00,49.16,49.41,49.12,49.23,53400.0,46.6382,46.8753,46.6002,46.7046,53400.0
2011-10-04 14:40:00,49.23,49.27,48.96,49.19,97300.0,46.7046,46.7425,46.4484,46.6666,97300.0
2011-10-04 14:50:00,49.19,49.19,48.84,48.93,71200.0,46.6666,46.6666,46.3346,46.42,71200.0
2011-10-04 15:00:00,48.89,49.11,48.79,48.79,83200.0,46.382,46.5907,46.2871,46.2871,83200.0
2011-10-04 15:10:00,48.78,48.98,48.64,48.92,81500.0,46.2777,46.4674,46.1448,46.4105,81500.0
2011-10-04 15:20:00,48.92,49.35,48.87,49.27,93400.0,46.4105,46.8184,46.363,46.7425,93400.0
2011-10-04 15:30:00,49.29,49.57,49.22,49.5,164600.0,46.7615,47.0271,46.6951,46.9607,164600.0
2011-10-04 15:40:00,49.5,50.09,49.38,50.04,129500.0,46.9607,47.5205,46.8469,47.473,129500.0
2011-10-04 15:50:00,50.04,50.6,49.96,50.53,256600.0,47.473,48.0043,47.3971,47.9379,256600.0
2011-10-05 09:30:00,50.73,50.86,50.34,50.54,151000.0,48.1276,48.251,47.7576,47.9474,151000.0
2011-10-05 09:40:00,50.54,50.64,50.37,50.55,137600.0,47.9474,48.0422,47.7861,47.9569,137600.0
2011-10-05 09:50:00,50.53,50.82,50.39,50.75,74600.0,47.9379,48.213,47.8051,48.1466,74600.0
2011-10-05 10:00:00,50.71,51.47,50.7,51.37,141300.0,48.1086,48.8297,48.0992,48.7348,141300.0
2011-10-05 10:10:00,51.38,51.61,51.37,51.53,195700.0,48.7443,48.9625,48.7348,48.8866,195700.0
2011-10-05 10:20:00,51.54,51.73,51.4,51.46,165700.0,48.8961,49.0763,48.7632,48.8202,165700.0
2011-10-05 10:30:00,51.46,51.96,51.45,51.84,108400.0,48.8202,49.2945,48.8107,49.1807,108400.0
2011-10-05 10:40:00,51.86,52.0,51.77,51.89,69700.0,49.1997,49.3325,49.1143,49.2281,69700.0
2011-10-05 10:50:00,51.93,52.08,51.83,51.97,60200.0,49.2661,49.4084,49.1712,49.304,60200.0
2011-10-05 11:00:00,51.98,52.0,51.71,51.77,58700.0,49.3135,49.3325,49.0573,49.1143,58700.0
2011-10-05 11:10:00,51.75,51.8,51.59,51.63,37100.0,49.0953,49.1427,48.9435,48.9815,37100.0
2011-10-05 11:20:00,51.61,51.93,51.6,51.81,40000.0,48.9625,49.2661,48.953,49.1522,40000.0
2011-10-05 11:30:00,51.79,51.98,51.76,51.97,38700.0,49.1332,49.3135,49.1048,49.304,38700.0
2011-10-05 11:40:00,51.97,52.01,51.87,51.93,53500.0,49.304,49.342,49.2091,49.2661,53500.0
2011-10-05 11:50:00,51.94,52.05,51.92,52.0,87600.0,49.2755,49.3799,49.2566,49.3325,87600.0
2011-10-05 12:00:00,52.02,52.05,51.96,51.98,114800.0,49.3514,49.3799,49.2945,49.3135,114800.0
2011-10-05 12:10:00,52.0,52.06,51.96,51.98,101500.0,49.3325,49.3894,49.2945,49.3135,101500.0
2011-10-05 12:20:00,51.98,52.11,51.98,52.04,90300.0,49.3135,49.4368,49.3135,49.3704,90300.0
2011-10-05 12:30:00,52.04,52.21,51.99,52.08,66500.0,49.3704,49.5317,49.323,49.4084,66500.0
2011-10-05 12:40:00,52.06,52.21,51.98,52.1,56200.0,49.3894,49.5317,49.3135,49.4273,56200.0
2011-10-05 12:50:00,52.13,52.29,52.09,52.21,48600.0,49.4558,49.6076,49.4179,49.5317,48600.0
2011-10-05 13:00:00,52.21,52.31,52.21,52.28,47600.0,49.5317,49.6266,49.5317,49.5981,47600.0
2011-10-05 13:10:00,52.27,52.35,52.09,52.29,41500.0,49.5886,49.6645,49.4179,49.6076,41500.0
2011-10-05 13:20:00,52.3,52.56,52.3,52.54,84600.0,49.6171,49.8637,49.6171,49.8448,84600.0
2011-10-05 13:30:00,52.56,52.7,52.41,52.46,74600.0,49.8637,49.9966,49.7214,49.7689,74600.0
2011-10-05 13:40:00,52.48,52.66,52.47,52.62,45700.0,49.7878,49.9586,49.7784,49.9207,45700.0
2011-10-05 13:50:00,52.6,52.86,52.6,52.71,60300.0,49.9017,50.1484,49.9017,50.006,60300.0
2011-10-05 14:00:00,52.7,52.81,52.53,52.54,86600.0,49.9966,50.1009,49.8353,49.8448,86600.0
2011-10-05 14:10:00,52.54,52.63,52.49,52.6,70700.0,49.8448,49.9302,49.7973,49.9017,70700.0
2011-10-05 14:20:00,52.61,52.61,52.44,52.46,57800.0,49.9112,49.9112,49.7499,49.7689,57800.0
2011-10-05 14:30:00,52.46,52.48,52.14,52.21,58100.0,49.7689,49.7878,49.4653,49.5317,58100.0
2011-10-05 14:40:00,52.22,52.56,52.22,52.55,71800.0,49.5412,49.8637,49.5412,49.8543,71800.0
2011-10-05 14:50:00,52.55,52.8,52.55,52.71,107800.0,49.8543,50.0914,49.8543,50.006,107800.0
2011-10-05 15:00:00,52.71,52.71,52.45,52.56,107700.0,50.006,50.006,49.7594,49.8637,107700.0
2011-10-05 15:10:00,52.56,52.73,52.5,52.63,120000.0,49.8637,50.025,49.8068,49.9302,120000.0
2011-10-05 15:20:00,52.63,52.65,52.4,52.48,153600.0,49.9302,49.9491,49.712,49.7878,153600.0
2011-10-05 15:30:00,52.49,52.93,52.48,52.89,244000.0,49.7973,50.2148,49.7878,50.1768,244000.0
2011-10-05 15:40:00,52.88,53.0,52.64,52.68,210000.0,50.1673,50.2812,49.9396,49.9776,210000.0
2011-10-05 15:50:00,52.68,52.87,52.67,52.84,295300.0,49.9776,50.1578,49.9681,50.1294,295300.0
2011-10-06 09:30:00,52.63,52.66,52.16,52.65,59200.0,49.9302,49.9586,49.4843,49.9491,59200.0
2011-10-06 09:40:00,52.61,52.96,52.25,52.4,111500.0,49.9112,50.2432,49.5696,49.712,111500.0
2011-10-06 09:50:00,52.35,52.54,52.19,52.51,70000.0,49.6645,49.8448,49.5127,49.8163,70000.0
2011-10-06 10:00:00,52.5,52.57,52.26,52.53,53600.0,49.8068,49.8732,49.5791,49.8353,53600.0
2011-10-06 10:10:00,52.53,52.84,52.48,52.84,39800.0,49.8353,50.1294,49.7878,50.1294,39800.0
2011-10-06 10:20:00,52.84,53.0,52.76,52.83,68700.0,50.1294,50.2812,50.0535,50.1199,68700.0
2011-10-06 10:30:00,52.84,53.12,52.83,53.01,65600.0,50.1294,50.395,50.1199,50.2907,65600.0
2011-10-06 10:40:00,52.99,53.04,52.83,52.85,57900.0,50.2717,50.3191,50.1199,50.1389,57900.0
2011-10-06 10:50:00,52.82,53.03,52.79,52.91,99000.0,50.1104,50.3096,50.0819,50.1958,99000.0
2011-10-06 11:00:00,52.9,52.9,52.72,52.86,95000.0,50.1863,50.1863,50.0155,50.1484,95000.0
2011-10-06 11:10:00,52.84,53.01,52.77,52.9,63900.0,50.1294,50.2907,50.063,50.1863,63900.0
2011-10-06 11:20:00,52.9,53.07,52.72,53.07,61100.0,50.1863,50.3476,50.0155,50.3476,61100.0
2011-10-06 11:30:00,53.05,53.34,53.03,53.33,67100.0,50.3286,50.6037,50.3096,50.5942,67100.0
2011-10-06 11:40:00,53.31,53.46,53.25,53.34,56200.0,50.5753,50.7176,50.5183,50.6037,56200.0
2011-10-06 11:50:00,53.34,53.48,53.33,53.46,59200.0,50.6037,50.7365,50.5942,50.7176,59200.0
2011-10-06 12:00:00,53.45,53.54,53.37,53.48,56600.0,50.7081,50.7935,50.6322,50.7365,56600.0
2011-10-06 12:10:00,53.48,53.68,53.46,53.58,130800.0,50.7365,50.9263,50.7176,50.8314,130800.0
2011-10-06 12:20:00,53.57,53.67,53.55,53.6,42400.0,50.8219,50.9168,50.803,50.8504,42400.0
2011-10-06 12:30:00,53.61,53.61,53.41,53.44,58500.0,50.8599,50.8599,50.6701,50.6986,58500.0
2011-10-06 12:40:00,53.45,53.5,53.28,53.32,42600.0,50.7081,50.7555,50.5468,50.5848,42600.0
2011-10-06 12:50:00,53.31,53.32,53.17,53.19,51800.0,50.5753,50.5848,50.4425,50.4614,51800.0
2011-10-06 13:00:00,53.18,53.26,53.14,53.25,51000.0,50.4519,50.5278,50.414,50.5183,51000.0
2011-10-06 13:10:00,53.24,53.3,53.22,53.29,82900.0,50.5089,50.5658,50.4899,50.5563,82900.0
2011-10-06 13:20:00,53.28,53.31,53.06,53.09,43000.0,50.5468,50.5753,50.3381,50.3666,43000.0
2011-10-06 13:30:00,53.09,53.19,52.99,53.05,32300.0,50.3666,50.4614,50.2717,50.3286,32300.0
2011-10-06 13:40:00,53.03,53.22,53.02,53.15,51100.0,50.3096,50.4899,50.3001,50.4235,51100.0
2011-10-06 13:50:00,53.15,53.2,53.04,53.13,43800.0,50.4235,50.4709,50.3191,50.4045,43800.0
2011-10-06 14:00:00,53.13,53.24,53.09,53.2,71300.0,50.4045,50.5089,50.3666,50.4709,71300.0
2011-10-06 14:10:00,53.2,53.3,53.17,53.29,61400.0,50.4709,50.5658,50.4425,50.5563,61400.0
2011-10-06 14:20:00,53.28,53.29,53.16,53.21,77500.0,50.5468,50.5563,50.433,50.4804,77500.0
2011-10-06 14:30:00,53.19,53.26,53.03,53.1,48700.0,50.4614,50.5278,50.3096,50.376,48700.0
2011-10-06 14:40:00,53.07,53.23,53.04,53.12,40500.0,50.3476,50.4994,50.3191,50.395,40500.0
2011-10-06 14:50:00,53.11,53.27,53.11,53.25,73100.0,50.3855,50.5373,50.3855,50.5183,73100.0
2011-10-06 15:00:00,53.25,53.32,53.2,53.3,64600.0,50.5183,50.5848,50.4709,50.5658,64600.0
2011-10-06 15:10:00,53.31,53.37,53.12,53.13,60700.0,50.5753,50.6322,50.395,50.4045,60700.0
2011-10-06 15:20:00,53.13,53.28,53.1,53.15,82600.0,50.4045,50.5468,50.376,50.4235,82600.0
2011-10-06 15:30:00,53.13,53.38,53.13,53.36,101700.0,50.4045,50.6417,50.4045,50.6227,101700.0
2011-10-06 15:40:00,53.32,53.57,53.31,53.43,125900.0,50.5848,50.8219,50.5753,50.6891,125900.0
2011-10-06 15:50:00,53.43,53.69,53.42,53.65,210400.0,50.6891,50.9358,50.6796,50.8978,210400.0
2011-10-07 09:30:00,51.24,51.39,50.16,50.18,695600.0,48.6115,48.7538,47.5869,47.6058,695600.0
2011-10-07 09:40:00,50.17,50.85,49.89,50.78,576900.0,47.5963,48.2415,47.3307,48.1751,576900.0
2011-10-07 09:50:00,50.78,50.94,50.49,50.81,327100.0,48.1751,48.3268,47.8999,48.2035,327100.0
2011-10-07 10:00:00,50.8,50.87,50.4,50.66,227300.0,48.194,48.2604,47.8145,48.0612,227300.0
2011-10-07 10:10:00,50.64,50.8,50.2,50.23,177900.0,48.0422,48.194,47.6248,47.6533,177900.0
2011-10-07 10:20:00,50.21,50.53,50.12,50.41,208100.0,47.6343,47.9379,47.5489,47.824,208100.0
2011-10-07 10:30:00,50.43,50.5,50.05,50.31,158200.0,47.843,47.9094,47.4825,47.7292,158200.0
2011-10-07 10:40:00,50.31,50.51,50.18,50.2,171000.0,47.7292,47.9189,47.6058,47.6248,171000.0
2011-10-07 10:50:00,50.23,50.34,50.0,50.0,85300.0,47.6533,47.7576,47.4351,47.4351,85300.0
2011-10-07 11:00:00,50.02,50.15,49.89,50.12,191600.0,47.454,47.5774,47.3307,47.5489,191600.0
2011-10-07 11:10:00,50.13,50.15,49.95,50.0,146300.0,47.5584,47.5774,47.3876,47.4351,146300.0
2011-10-07 11:20:00,49.98,50.07,49.96,50.04,167300.0,47.4161,47.5015,47.3971,47.473,167300.0
2011-10-07 11:30:00,50.05,50.25,50.02,50.16,175800.0,47.4825,47.6722,47.454,47.5869,175800.0
2011-10-07 11:40:00,50.16,50.33,50.13,50.15,174600.0,47.5869,47.7481,47.5584,47.5774,174600.0
2011-10-07 11:50:00,50.16,50.22,50.04,50.14,126000.0,47.5869,47.6438,47.473,47.5679,126000.0
2011-10-07 12:00:00,50.15,50.18,49.99,50.14,242400.0,47.5774,47.6058,47.4256,47.5679,242400.0
2011-10-07 12:10:00,50.13,50.15,49.99,50.07,290600.0,47.5584,47.5774,47.4256,47.5015,290600.0
2011-10-07 12:20:00,50.08,50.11,49.68,49.73,267500.0,47.511,47.5394,47.1315,47.1789,267500.0
2011-10-07 12:30:00,49.72,50.02,49.64,50.01,197300.0,47.1694,47.454,47.0935,47.4446,197300.0
2011-10-07 12:40:00,50.01,50.21,49.91,50.12,211500.0,47.4446,47.6343,47.3497,47.5489,211500.0
2011-10-07 12:50:00,50.12,50.15,49.89,49.91,121200.0,47.5489,47.5774,47.3307,47.3497,121200.0
2011-10-07 13:00:00,49.91,50.1,49.9,50.06,73200.0,47.3497,47.5299,47.3402,47.492,73200.0
2011-10-07 13:10:00,50.06,50.26,49.99,50.21,118800.0,47.492,47.6817,47.4256,47.6343,118800.0
2011-10-07 13:20:00,50.22,50.25,50.07,50.15,84000.0,47.6438,47.6722,47.5015,47.5774,84000.0
2011-10-07 13:30:00,50.16,50.16,50.03,50.13,89000.0,47.5869,47.5869,47.4635,47.5584,89000.0
2011-10-07 13:40:00,50.13,50.46,50.12,50.46,138700.0,47.5584,47.8715,47.5489,47.8715,138700.0
2011-10-07 13:50:00,50.47,51.0,50.44,50.98,256000.0,47.881,48.3838,47.8525,48.3648,256000.0
2011-10-07 14:00:00,50.98,51.0,50.56,50.62,132600.0,48.3648,48.3838,47.9663,48.0233,132600.0
2011-10-07 14:10:00,50.62,50.79,50.43,50.73,118600.0,48.0233,48.1845,47.843,48.1276,118600.0
2011-10-07 14:20:00,50.73,50.89,50.49,50.51,143900.0,48.1276,48.2794,47.8999,47.9189,143900.0
2011-10-07 14:30:00,50.5,50.68,50.49,50.56,119000.0,47.9094,48.0802,47.8999,47.9663,119000.0
2011-10-07 14:40:00,50.56,50.63,50.46,50.6,142100.0,47.9663,48.0327,47.8715,48.0043,142100.0
2011-10-07 14:50:00,50.59,50.76,50.55,50.66,109000.0,47.9948,48.1561,47.9569,48.0612,109000.0
2011-10-07 15:00:00,50.66,50.77,50.58,50.76,178700.0,48.0612,48.1656,47.9853,48.1561,178700.0
2011-10-07 15:10:00,50.77,51.14,50.73,51.07,235100.0,48.1656,48.5166,48.1276,48.4502,235100.0
2011-10-07 15:20:00,51.07,51.25,51.07,51.22,197500.0,48.4502,48.6209,48.4502,48.5925,197500.0
2011-10-07 15:30:00,51.21,51.22,50.97,50.97,168400.0,48.583,48.5925,48.3553,48.3553,168400.0
2011-10-07 15:40:00,50.97,51.01,50.73,50.78,312000.0,48.3553,48.3933,48.1276,48.1751,312000.0
2011-10-07 15:50:00,50.78,50.79,50.43,50.51,403300.0,48.1751,48.1845,47.843,47.9189,403300.0
2011-10-10 09:30:00,51.48,51.87,51.48,51.82,79700.0,48.8391,49.2091,48.8391,49.1617,79700.0
2011-10-10 09:40:00,51.82,52.19,51.61,52.19,94900.0,49.1617,49.5127,48.9625,49.5127,94900.0
2011-10-10 09:50:00,52.21,52.24,52.02,52.21,95600.0,49.5317,49.5602,49.3514,49.5317,95600.0
2011-10-10 10:00:00,52.22,52.37,52.17,52.28,68000.0,49.5412,49.6835,49.4937,49.5981,68000.0
2011-10-10 10:10:00,52.29,52.39,52.22,52.39,73200.0,49.6076,49.7025,49.5412,49.7025,73200.0
2011-10-10 10:20:00,52.4,52.69,52.39,52.61,87300.0,49.712,49.9871,49.7025,49.9112,87300.0
2011-10-10 10:30:00,52.61,52.81,52.61,52.76,70100.0,49.9112,50.1009,49.9112,50.0535,70100.0
2011-10-10 10:40:00,52.75,53.0,52.75,52.92,114200.0,50.044,50.2812,50.044,50.2053,114200.0
2011-10-10 10:50:00,52.91,52.93,52.8,52.92,67000.0,50.1958,50.2148,50.0914,50.2053,67000.0
2011-10-10 11:00:00,52.93,52.96,52.56,52.56,101900.0,50.2148,50.2432,49.8637,49.8637,101900.0
2011-10-10 11:10:00,52.56,52.56,52.45,52.54,117800.0,49.8637,49.8637,49.7594,49.8448,117800.0
2011-10-10 11:20:00,52.55,52.66,52.41,52.66,36700.0,49.8543,49.9586,49.7214,49.9586,36700.0
2011-10-10 11:30:00,52.66,52.69,52.58,52.61,56900.0,49.9586,49.9871,49.8827,49.9112,56900.0
2011-10-10 11:40:00,52.61,52.62,52.34,52.34,82200.0,49.9112,49.9207,49.655,49.655,82200.0
2011-10-10 11:50:00,52.35,52.51,52.34,52.43,39400.0,49.6645,49.8163,49.655,49.7404,39400.0
2011-10-10 12:00:00,52.45,52.5,52.36,52.42,37600.0,49.7594,49.8068,49.674,49.7309,37600.0
2011-10-10 12:10:00,52.42,52.49,52.35,52.37,32200.0,49.7309,49.7973,49.6645,49.6835,32200.0
2011-10-10 12:20:00,52.35,52.42,52.3,52.32,33600.0,49.6645,49.7309,49.6171,49.6361,33600.0
2011-10-10 12:30:00,52.33,52.35,52.22,52.24,65600.0,49.6455,49.6645,49.5412,49.5602,65600.0
2011-10-10 12:40:00,52.24,52.28,52.07,52.08,59400.0,49.5602,49.5981,49.3989,49.4084,59400.0
2011-10-10 12:50:00,52.08,52.2,52.04,52.1,39700.0,49.4084,49.5222,49.3704,49.4273,39700.0
2011-10-10 13:00:00,52.1,52.34,52.07,52.33,49800.0,49.4273,49.655,49.3989,49.6455,49800.0
2011-10-10 13:10:00,52.32,52.33,52.22,52.32,33400.0,49.6361,49.6455,49.5412,49.6361,33400.0
2011-10-10 13:20:00,52.32,52.42,52.29,52.33,38800.0,49.6361,49.7309,49.6076,49.6455,38800.0
2011-10-10 13:30:00,52.32,52.38,52.3,52.33,29100.0,49.6361,49.693,49.6171,49.6455,29100.0
2011-10-10 13:40:00,52.33,52.37,52.22,52.34,30600.0,49.6455,49.6835,49.5412,49.655,30600.0
2011-10-10 13:50:00,52.32,52.33,52.16,52.16,38300.0,49.6361,49.6455,49.4843,49.4843,38300.0
2011-10-10 14:00:00,52.16,52.2,52.13,52.14,43100.0,49.4843,49.5222,49.4558,49.4653,43100.0
2011-10-10 14:10:00,52.14,52.21,52.1,52.15,35900.0,49.4653,49.5317,49.4273,49.4748,35900.0
2011-10-10 14:20:00,52.15,52.24,52.14,52.16,39700.0,49.4748,49.5602,49.4653,49.4843,39700.0
2011-10-10 14:30:00,52.17,52.23,52.02,52.02,51300.0,49.4937,49.5507,49.3514,49.3514,51300.0
2011-10-10 14:40:00,52.02,52.07,51.93,51.95,50000.0,49.3514,49.3989,49.2661,49.285,50000.0
2011-10-10 14:50:00,51.95,52.07,51.95,51.96,53200.0,49.285,49.3989,49.285,49.2945,53200.0
2011-10-10 15:00:00,51.96,51.99,51.89,51.96,43300.0,49.2945,49.323,49.2281,49.2945,43300.0
2011-10-10 15:10:00,51.96,52.01,51.84,51.99,53300.0,49.2945,49.342,49.1807,49.323,53300.0
2011-10-10 15:20:00,51.99,52.01,51.84,51.87,70900.0,49.323,49.342,49.1807,49.2091,70900.0
2011-10-10 15:30:00,51.86,52.0,51.78,51.88,104700.0,49.1997,49.3325,49.1238,49.2186,104700.0
2011-10-10 15:40:00,51.9,52.16,51.77,52.14,132300.0,49.2376,49.4843,49.1143,49.4653,132300.0
2011-10-10 15:50:00,52.14,52.37,52.12,52.33,215900.0,49.4653,49.6835,49.4463,49.6455,215900.0
2011-10-11 09:30:00,52.2,52.54,52.04,52.5,77900.0,49.5222,49.8448,49.3704,49.8068,77900.0
2011-10-11 09:40:00,52.53,52.74,52.42,52.66,86400.0,49.8353,50.0345,49.7309,49.9586,86400.0
2011-10-11 09:50:00,52.67,52.73,52.34,52.49,51000.0,49.9681,50.025,49.655,49.7973,51000.0
2011-10-11 10:00:00,52.49,52.59,52.44,52.57,67800.0,49.7973,49.8922,49.7499,49.8732,67800.0
2011-10-11 10:10:00,52.58,52.8,52.58,52.76,45500.0,49.8827,50.0914,49.8827,50.0535,45500.0
2011-10-11 10:20:00,52.74,52.98,52.71,52.98,77800.0,50.0345,50.2622,50.006,50.2622,77800.0
2011-10-11 10:30:00,52.98,53.03,52.93,53.0,81300.0,50.2622,50.3096,50.2148,50.2812,81300.0
2011-10-11 10:40:00,52.99,53.15,52.97,53.0,74500.0,50.2717,50.4235,50.2527,50.2812,74500.0
2011-10-11 10:50:00,52.99,53.07,52.97,53.03,79400.0,50.2717,50.3476,50.2527,50.3096,79400.0
2011-10-11 11:00:00,53.06,53.1,52.94,53.02,60300.0,50.3381,50.376,50.2242,50.3001,60300.0
2011-10-11 11:10:00,53.03,53.07,52.86,52.91,52000.0,50.3096,50.3476,50.1484,50.1958,52000.0
2011-10-11 11:20:00,52.9,52.95,52.82,52.88,41800.0,50.1863,50.2337,50.1104,50.1673,41800.0
2011-10-11 11:30:00,52.9,53.12,52.9,53.06,33800.0,50.1863,50.395,50.1863,50.3381,33800.0
2011-10-11 11:40:00,53.06,53.18,52.99,53.14,32600.0,50.3381,50.4519,50.2717,50.414,32600.0
2011-10-11 11:50:00,53.13,53.29,53.05,53.25,55500.0,50.4045,50.5563,50.3286,50.5183,55500.0
2011-10-11 12:00:00,53.27,53.3,53.1,53.22,36200.0,50.5373,50.5658,50.376,50.4899,36200.0
2011-10-11 12:10:00,53.24,53.27,53.18,53.21,21600.0,50.5089,50.5373,50.4519,50.4804,21600.0
2011-10-11 12:20:00,53.2,53.2,53.09,53.15,25400.0,50.4709,50.4709,50.3666,50.4235,25400.0
2011-10-11 12:30:00,53.17,53.19,53.07,53.15,71700.0,50.4425,50.4614,50.3476,50.4235,71700.0
2011-10-11 12:40:00,53.14,53.2,53.1,53.14,154400.0,50.414,50.4709,50.376,50.414,154400.0
2011-10-11 12:50:00,53.12,53.31,53.08,53.25,53900.0,50.395,50.5753,50.3571,50.5183,53900.0
2011-10-11 13:00:00,53.26,53.3,53.09,53.17,144800.0,50.5278,50.5658,50.3666,50.4425,144800.0
2011-10-11 13:10:00,53.18,53.21,53.07,53.2,94800.0,50.4519,50.4804,50.3476,50.4709,94800.0
2011-10-11 13:20:00,53.22,53.3,53.18,53.29,42400.0,50.4899,50.5658,50.4519,50.5563,42400.0
2011-10-11 13:30:00,53.3,53.36,53.23,53.34,163900.0,50.5658,50.6227,50.4994,50.6037,163900.0
2011-10-11 13:40:00,53.34,53.36,53.21,53.26,78100.0,50.6037,50.6227,50.4804,50.5278,78100.0
2011-10-11 13:50:00,53.23,53.56,53.23,53.56,57100.0,50.4994,50.8124,50.4994,50.8124,57100.0
2011-10-11 14:00:00,53.56,53.57,53.35,53.45,80600.0,50.8124,50.8219,50.6132,50.7081,80600.0
2011-10-11 14:10:00,53.44,53.59,53.35,53.4,57400.0,50.6986,50.8409,50.6132,50.6607,57400.0
2011-10-11 14:20:00,53.4,53.42,53.21,53.26,68300.0,50.6607,50.6796,50.4804,50.5278,68300.0
2011-10-11 14:30:00,53.24,53.38,53.18,53.22,72300.0,50.5089,50.6417,50.4519,50.4899,72300.0
2011-10-11 14:40:00,53.22,53.42,53.22,53.42,107300.0,50.4899,50.6796,50.4899,50.6796,107300.0
2011-10-11 14:50:00,53.4,53.45,53.29,53.4,151500.0,50.6607,50.7081,50.5563,50.6607,151500.0
2011-10-11 15:00:00,53.4,53.56,53.38,53.5,191400.0,50.6607,50.8124,50.6417,50.7555,191400.0
2011-10-11 15:10:00,53.51,53.69,53.5,53.68,280400.0,50.765,50.9358,50.7555,50.9263,280400.0
2011-10-11 15:20:00,53.69,53.72,53.57,53.6,214800.0,50.9358,50.9642,50.8219,50.8504,214800.0
2011-10-11 15:30:00,53.59,53.74,53.54,53.74,324400.0,50.8409,50.9832,50.7935,50.9832,324400.0
2011-10-11 15:40:00,53.74,54.01,53.74,53.9,385200.0,50.9832,51.2394,50.9832,51.135,385200.0
2011-10-11 15:50:00,53.91,53.91,53.72,53.79,445900.0,51.1445,51.1445,50.9642,51.0306,445900.0
2011-10-12 09:30:00,54.22,54.68,54.22,54.5,112300.0,51.4386,51.875,51.4386,51.7042,112300.0
2011-10-12 09:40:00,54.5,54.8,54.0,54.02,231800.0,51.7042,51.9888,51.2299,51.2488,231800.0
2011-10-12 09:50:00,54.03,54.71,54.02,54.48,127100.0,51.2583,51.9035,51.2488,51.6852,127100.0
2011-10-12 10:00:00,54.46,54.6,54.42,54.59,162400.0,51.6663,51.7991,51.6283,51.7896,162400.0
2011-10-12 10:10:00,54.59,54.96,54.59,54.95,184100.0,51.7896,52.1406,51.7896,52.1311,184100.0
2011-10-12 10:20:00,54.95,55.19,54.92,55.14,118700.0,52.1311,52.3588,52.1027,52.3114,118700.0
2011-10-12 10:30:00,55.15,55.25,55.15,55.19,143200.0,52.3209,52.4157,52.3209,52.3588,143200.0
2011-10-12 10:40:00,55.21,55.21,55.08,55.17,377700.0,52.3778,52.3778,52.2545,52.3399,377700.0
2011-10-12 10:50:00,55.17,55.18,54.79,55.0,134100.0,52.3399,52.3493,51.9793,52.1786,134100.0
2011-10-12 11:00:00,55.0,55.04,54.98,55.01,205900.0,52.1786,52.2165,52.1596,52.1881,205900.0
2011-10-12 11:10:00,55.01,55.04,54.96,54.97,181000.0,52.1881,52.2165,52.1406,52.1501,181000.0
2011-10-12 11:20:00,54.97,55.15,54.94,54.99,273300.0,52.1501,52.3209,52.1217,52.1691,273300.0
2011-10-12 11:30:00,55.0,55.06,54.99,55.0,112700.0,52.1786,52.2355,52.1691,52.1786,112700.0
2011-10-12 11:40:00,55.0,55.03,54.98,55.0,87500.0,52.1786,52.207,52.1596,52.1786,87500.0
2011-10-12 11:50:00,55.0,55.05,54.97,54.97,144200.0,52.1786,52.226,52.1501,52.1501,144200.0
2011-10-12 12:00:00,54.96,55.0,54.76,54.77,83100.0,52.1406,52.1786,51.9509,51.9604,83100.0
2011-10-12 12:10:00,54.77,54.93,54.73,54.85,132300.0,51.9604,52.1122,51.9224,52.0363,132300.0
2011-10-12 12:20:00,54.86,54.98,54.8,54.89,56700.0,52.0458,52.1596,51.9888,52.0742,56700.0
2011-10-12 12:30:00,54.88,54.94,54.83,54.83,56500.0,52.0647,52.1217,52.0173,52.0173,56500.0
2011-10-12 12:40:00,54.83,54.93,54.82,54.86,126400.0,52.0173,52.1122,52.0078,52.0458,126400.0
2011-10-12 12:50:00,54.86,55.06,54.85,55.0,130600.0,52.0458,52.2355,52.0363,52.1786,130600.0
2011-10-12 13:00:00,54.99,55.13,54.97,55.05,135900.0,52.1691,52.3019,52.1501,52.226,135900.0
2011-10-12 13:10:00,55.03,55.04,54.76,54.77,191000.0,52.207,52.2165,51.9509,51.9604,191000.0
2011-10-12 13:20:00,54.77,54.93,54.77,54.84,87900.0,51.9604,52.1122,51.9604,52.0268,87900.0
2011-10-12 13:30:00,54.84,54.94,54.75,54.9,60300.0,52.0268,52.1217,51.9414,52.0837,60300.0
2011-10-12 13:40:00,54.88,54.93,54.85,54.89,82700.0,52.0647,52.1122,52.0363,52.0742,82700.0
2011-10-12 13:50:00,54.88,55.03,54.79,55.03,71300.0,52.0647,52.207,51.9793,52.207,71300.0
2011-10-12 14:00:00,55.03,55.07,54.93,55.05,75300.0,52.207,52.245,52.1122,52.226,75300.0
2011-10-12 14:10:00,55.05,55.12,55.0,55.06,65500.0,52.226,52.2924,52.1786,52.2355,65500.0
2011-10-12 14:20:00,55.06,55.16,55.04,55.12,52400.0,52.2355,52.3304,52.2165,52.2924,52400.0
2011-10-12 14:30:00,55.12,55.26,54.99,55.02,92500.0,52.2924,52.4252,52.1691,52.1975,92500.0
2011-10-12 14:40:00,55.02,55.04,54.99,55.02,166300.0,52.1975,52.2165,52.1691,52.1975,166300.0
2011-10-12 14:50:00,55.02,55.02,54.8,54.83,367100.0,52.1975,52.1975,51.9888,52.0173,367100.0
2011-10-12 15:00:00,54.83,54.95,54.82,54.89,251200.0,52.0173,52.1311,52.0078,52.0742,251200.0
2011-10-12 15:10:00,54.88,54.91,54.64,54.77,221500.0,52.0647,52.0932,51.837,51.9604,221500.0
2011-10-12 15:20:00,54.79,54.91,54.71,54.81,200200.0,51.9793,52.0932,51.9035,51.9983,200200.0
2011-10-12 15:30:00,54.8,54.94,54.77,54.88,208400.0,51.9888,52.1217,51.9604,52.0647,208400.0
2011-10-12 15:40:00,54.86,54.94,54.49,54.54,383800.0,52.0458,52.1217,51.6947,51.7422,383800.0
2011-10-12 15:50:00,54.54,54.74,54.53,54.66,649200.0,51.7422,51.9319,51.7327,51.856,649200.0
2011-10-13 09:30:00,54.09,54.28,53.74,53.96,120500.0,51.3153,51.4955,50.9832,51.1919,120500.0
2011-10-13 09:40:00,53.94,53.98,53.62,53.79,186600.0,51.173,51.2109,50.8694,51.0306,186600.0
2011-10-13 09:50:00,53.8,53.82,53.49,53.74,84500.0,51.0401,51.0591,50.746,50.9832,84500.0
2011-10-13 10:00:00,53.75,53.75,53.16,53.16,227500.0,50.9927,50.9927,50.433,50.433,227500.0
2011-10-13 10:10:00,53.17,53.43,53.16,53.4,192800.0,50.4425,50.6891,50.433,50.6607,192800.0
2011-10-13 10:20:00,53.4,53.75,53.4,53.69,80400.0,50.6607,50.9927,50.6607,50.9358,80400.0
2011-10-13 10:30:00,53.68,53.74,53.48,53.54,93400.0,50.9263,50.9832,50.7365,50.7935,93400.0
2011-10-13 10:40:00,53.55,53.64,53.45,53.57,105300.0,50.803,50.8883,50.7081,50.8219,105300.0
2011-10-13 10:50:00,53.57,53.59,53.41,53.46,133100.0,50.8219,50.8409,50.6701,50.7176,133100.0
2011-10-13 11:00:00,53.46,53.72,53.41,53.69,156700.0,50.7176,50.9642,50.6701,50.9358,156700.0
2011-10-13 11:10:00,53.69,53.85,53.6,53.61,162500.0,50.9358,51.0876,50.8504,50.8599,162500.0
2011-10-13 11:20:00,53.61,53.73,53.59,53.64,130800.0,50.8599,50.9737,50.8409,50.8883,130800.0
2011-10-13 11:30:00,53.65,53.72,53.51,53.58,130600.0,50.8978,50.9642,50.765,50.8314,130600.0
2011-10-13 11:40:00,53.58,53.71,53.45,53.56,71400.0,50.8314,50.9547,50.7081,50.8124,71400.0
2011-10-13 11:50:00,53.56,53.63,53.51,53.52,124800.0,50.8124,50.8789,50.765,50.7745,124800.0
2011-10-13 12:00:00,53.53,53.66,53.51,53.58,52000.0,50.784,50.9073,50.765,50.8314,52000.0
2011-10-13 12:10:00,53.59,53.61,53.53,53.54,41100.0,50.8409,50.8599,50.784,50.7935,41100.0
2011-10-13 12:20:00,53.54,53.58,53.47,53.5,64400.0,50.7935,50.8314,50.7271,50.7555,64400.0
2011-10-13 12:30:00,53.5,53.59,53.5,53.59,111300.0,50.7555,50.8409,50.7555,50.8409,111300.0
2011-10-13 12:40:00,53.6,53.87,53.6,53.77,63600.0,50.8504,51.1065,50.8504,51.0117,63600.0
2011-10-13 12:50:00,53.77,54.05,53.77,53.95,57100.0,51.0117,51.2773,51.0117,51.1824,57100.0
2011-10-13 13:00:00,53.95,54.04,53.76,54.0,57000.0,51.1824,51.2678,51.0022,51.2299,57000.0
2011-10-13 13:10:00,54.0,54.15,53.99,54.09,35100.0,51.2299,51.3722,51.2204,51.3153,35100.0
2011-10-13 13:20:00,54.09,54.24,54.09,54.19,41600.0,51.3153,51.4576,51.3153,51.4101,41600.0
2011-10-13 13:30:00,54.19,54.19,54.0,54.01,171400.0,51.4101,51.4101,51.2299,51.2394,171400.0
2011-10-13 13:40:00,54.0,54.09,53.93,54.06,73100.0,51.2299,51.3153,51.1635,51.2868,73100.0
2011-10-13 13:50:00,54.06,54.07,53.98,53.98,90500.0,51.2868,51.2963,51.2109,51.2109,90500.0
2011-10-13 14:00:00,53.99,54.04,53.88,53.95,74700.0,51.2204,51.2678,51.116,51.1824,74700.0
2011-10-13 14:10:00,53.95,53.95,53.76,53.85,69400.0,51.1824,51.1824,51.0022,51.0876,69400.0
2011-10-13 14:20:00,53.85,53.97,53.85,53.96,77700.0,51.0876,51.2014,51.0876,51.1919,77700.0
2011-10-13 14:30:00,53.96,54.08,53.89,53.89,79200.0,51.1919,51.3058,51.1255,51.1255,79200.0
2011-10-13 14:40:00,53.89,54.07,53.82,54.05,102400.0,51.1255,51.2963,51.0591,51.2773,102400.0
2011-10-13 14:50:00,54.05,54.07,53.97,53.99,113800.0,51.2773,51.2963,51.2014,51.2204,113800.0
2011-10-13 15:00:00,53.99,54.08,53.98,54.08,151500.0,51.2204,51.3058,51.2109,51.3058,151500.0
2011-10-13 15:10:00,54.08,54.13,54.02,54.06,88400.0,51.3058,51.3532,51.2488,51.2868,88400.0
2011-10-13 15:20:00,54.06,54.07,53.84,53.9,124600.0,51.2868,51.2963,51.0781,51.135,124600.0
2011-10-13 15:30:00,53.9,53.93,53.8,53.82,184100.0,51.135,51.1635,51.0401,51.0591,184100.0
2011-10-13 15:40:00,53.83,54.09,53.81,54.02,425400.0,51.0686,51.3153,51.0496,51.2488,425400.0
2011-10-13 15:50:00,54.02,54.05,53.9,53.94,354900.0,51.2488,51.2773,51.135,51.173,354900.0
2011-10-14 09:30:00,54.74,55.0,54.59,54.68,90000.0,51.9319,52.1786,51.7896,51.875,90000.0
2011-10-14 09:40:00,54.7,54.73,54.36,54.64,82400.0,51.894,51.9224,51.5714,51.837,82400.0
2011-10-14 09:50:00,54.63,54.68,54.33,54.48,74300.0,51.8276,51.875,51.5429,51.6852,74300.0
2011-10-14 10:00:00,54.48,54.49,54.08,54.1,163500.0,51.6852,51.6947,51.3058,51.3247,163500.0
2011-10-14 10:10:00,54.1,54.1,53.62,53.64,174300.0,51.3247,51.3247,50.8694,50.8883,174300.0
2011-10-14 10:20:00,53.65,53.68,53.28,53.46,222900.0,50.8978,50.9263,50.5468,50.7176,222900.0
2011-10-14 10:30:00,53.45,53.9,53.44,53.72,111800.0,50.7081,51.135,50.6986,50.9642,111800.0
2011-10-14 10:40:00,53.72,53.75,53.54,53.62,105600.0,50.9642,50.9927,50.7935,50.8694,105600.0
2011-10-14 10:50:00,53.62,53.73,53.4,53.5,67300.0,50.8694,50.9737,50.6607,50.7555,67300.0
2011-10-14 11:00:00,53.5,53.58,53.46,53.48,73000.0,50.7555,50.8314,50.7176,50.7365,73000.0
2011-10-14 11:10:00,53.48,53.52,53.46,53.51,72700.0,50.7365,50.7745,50.7176,50.765,72700.0
2011-10-14 11:20:00,53.51,53.55,53.42,53.48,76100.0,50.765,50.803,50.6796,50.7365,76100.0
2011-10-14 11:30:00,53.47,53.47,53.32,53.34,85300.0,50.7271,50.7271,50.5848,50.6037,85300.0
2011-10-14 11:40:00,53.33,53.51,53.32,53.32,56800.0,50.5942,50.765,50.5848,50.5848,56800.0
2011-10-14 11:50:00,53.31,53.38,53.25,53.25,37500.0,50.5753,50.6417,50.5183,50.5183,37500.0
2011-10-14 12:00:00,53.25,53.5,53.23,53.5,57200.0,50.5183,50.7555,50.4994,50.7555,57200.0
2011-10-14 12:10:00,53.5,53.55,53.45,53.47,62500.0,50.7555,50.803,50.7081,50.7271,62500.0
2011-10-14 12:20:00,53.46,53.52,53.44,53.47,37800.0,50.7176,50.7745,50.6986,50.7271,37800.0
2011-10-14 12:30:00,53.48,53.58,53.45,53.45,47300.0,50.7365,50.8314,50.7081,50.7081,47300.0
2011-10-14 12:40:00,53.45,53.46,53.25,53.26,87500.0,50.7081,50.7176,50.5183,50.5278,87500.0
2011-10-14 12:50:00,53.26,53.29,53.07,53.12,76200.0,50.5278,50.5563,50.3476,50.395,76200.0
2011-10-14 13:00:00,53.13,53.46,53.1,53.45,65800.0,50.4045,50.7176,50.376,50.7081,65800.0
2011-10-14 13:10:00,53.44,53.5,53.4,53.49,51500.0,50.6986,50.7555,50.6607,50.746,51500.0
2011-10-14 13:20:00,53.5,53.52,53.43,53.45,37900.0,50.7555,50.7745,50.6891,50.7081,37900.0
2011-10-14 13:30:00,53.44,53.5,53.42,53.5,31900.0,50.6986,50.7555,50.6796,50.7555,31900.0
2011-10-14 13:40:00,53.5,53.51,53.45,53.5,57100.0,50.7555,50.765,50.7081,50.7555,57100.0
2011-10-14 13:50:00,53.5,53.5,53.37,53.41,70200.0,50.7555,50.7555,50.6322,50.6701,70200.0
2011-10-14 14:00:00,53.42,53.42,53.36,53.36,53400.0,50.6796,50.6796,50.6227,50.6227,53400.0
2011-10-14 14:10:00,53.35,53.37,53.31,53.34,55800.0,50.6132,50.6322,50.5753,50.6037,55800.0
2011-10-14 14:20:00,53.34,53.37,53.31,53.35,46200.0,50.6037,50.6322,50.5753,50.6132,46200.0
2011-10-14 14:30:00,53.35,53.35,53.19,53.22,95000.0,50.6132,50.6132,50.4614,50.4899,95000.0
2011-10-14 14:40:00,53.23,53.23,53.08,53.09,74200.0,50.4994,50.4994,50.3571,50.3666,74200.0
2011-10-14 14:50:00,53.09,53.15,53.04,53.14,113700.0,50.3666,50.4235,50.3191,50.414,113700.0
2011-10-14 15:00:00,53.15,53.19,53.12,53.16,76100.0,50.4235,50.4614,50.395,50.433,76100.0
2011-10-14 15:10:00,53.16,53.19,53.15,53.18,66600.0,50.433,50.4614,50.4235,50.4519,66600.0
2011-10-14 15:20:00,53.18,53.22,53.13,53.22,124500.0,50.4519,50.4899,50.4045,50.4899,124500.0
2011-10-14 15:30:00,53.22,53.28,53.2,53.25,186900.0,50.4899,50.5468,50.4709,50.5183,186900.0
2011-10-14 15:40:00,53.24,53.31,53.07,53.1,185900.0,50.5089,50.5753,50.3476,50.376,185900.0
2011-10-14 15:50:00,53.09,53.27,53.02,53.26,351800.0,50.3666,50.5373,50.3001,50.5278,351800.0
2011-10-17 09:30:00,52.9,53.06,52.52,52.57,136800.0,50.1863,50.3381,49.8258,49.8732,136800.0
2011-10-17 09:40:00,52.56,52.57,52.41,52.42,129100.0,49.8637,49.8732,49.7214,49.7309,129100.0
2011-10-17 09:50:00,52.41,52.52,52.19,52.2,95400.0,49.7214,49.8258,49.5127,49.5222,95400.0
2011-10-17 10:00:00,52.21,52.37,52.15,52.36,126000.0,49.5317,49.6835,49.4748,49.674,126000.0
2011-10-17 10:10:00,52.37,52.55,52.34,52.53,77700.0,49.6835,49.8543,49.655,49.8353,77700.0
2011-10-17 10:20:00,52.53,52.61,52.4,52.42,52500.0,49.8353,49.9112,49.712,49.7309,52500.0
2011-10-17 10:30:00,52.42,52.53,52.37,52.43,55400.0,49.7309,49.8353,49.6835,49.7404,55400.0
2011-10-17 10:40:00,52.43,52.43,52.23,52.26,72400.0,49.7404,49.7404,49.5507,49.5791,72400.0
2011-10-17 10:50:00,52.25,52.38,52.22,52.31,48300.0,49.5696,49.693,49.5412,49.6266,48300.0
2011-10-17 11:00:00,52.3,52.36,52.21,52.27,44900.0,49.6171,49.674,49.5317,49.5886,44900.0
2011-10-17 11:10:00,52.28,52.33,52.2,52.2,45700.0,49.5981,49.6455,49.5222,49.5222,45700.0
2011-10-17 11:20:00,52.19,52.36,52.19,52.31,41400.0,49.5127,49.674,49.5127,49.6266,41400.0
2011-10-17 11:30:00,52.3,52.37,52.19,52.19,63400.0,49.6171,49.6835,49.5127,49.5127,63400.0
2011-10-17 11:40:00,52.19,52.21,51.92,51.96,34200.0,49.5127,49.5317,49.2566,49.2945,34200.0
2011-10-17 11:50:00,51.95,52.01,51.85,51.89,52200.0,49.285,49.342,49.1902,49.2281,52200.0
2011-10-17 12:00:00,51.88,52.11,51.81,52.05,60100.0,49.2186,49.4368,49.1522,49.3799,60100.0
2011-10-17 12:10:00,52.04,52.2,51.92,52.17,71900.0,49.3704,49.5222,49.2566,49.4937,71900.0
2011-10-17 12:20:00,52.19,52.21,52.13,52.14,35600.0,49.5127,49.5317,49.4558,49.4653,35600.0
2011-10-17 12:30:00,52.14,52.26,52.09,52.13,52200.0,49.4653,49.5791,49.4179,49.4558,52200.0
2011-10-17 12:40:00,52.13,52.21,51.94,51.95,35900.0,49.4558,49.5317,49.2755,49.285,35900.0
2011-10-17 12:50:00,51.95,52.01,51.83,51.87,33500.0,49.285,49.342,49.1712,49.2091,33500.0
2011-10-17 13:00:00,51.86,52.03,51.82,52.0,54100.0,49.1997,49.3609,49.1617,49.3325,54100.0
2011-10-17 13:10:00,52.01,52.14,52.01,52.14,41800.0,49.342,49.4653,49.342,49.4653,41800.0
2011-10-17 13:20:00,52.16,52.21,52.05,52.05,31300.0,49.4843,49.5317,49.3799,49.3799,31300.0
2011-10-17 13:30:00,52.05,52.06,51.76,51.81,62400.0,49.3799,49.3894,49.1048,49.1522,62400.0
2011-10-17 13:40:00,51.82,51.95,51.79,51.81,74700.0,49.1617,49.285,49.1332,49.1522,74700.0
2011-10-17 13:50:00,51.82,51.9,51.7,51.85,94500.0,49.1617,49.2376,49.0479,49.1902,94500.0
2011-10-17 14:00:00,51.85,51.98,51.69,51.69,63300.0,49.1902,49.3135,49.0384,49.0384,63300.0
2011-10-17 14:10:00,51.69,51.83,51.69,51.78,51700.0,49.0384,49.1712,49.0384,49.1238,51700.0
2011-10-17 14:20:00,51.79,51.82,51.68,51.78,45000.0,49.1332,49.1617,49.0289,49.1238,45000.0
2011-10-17 14:30:00,51.78,51.78,51.59,51.63,78600.0,49.1238,49.1238,48.9435,48.9815,78600.0
2011-10-17 14:40:00,51.64,51.72,51.59,51.68,64700.0,48.9909,49.0668,48.9435,49.0289,64700.0
2011-10-17 14:50:00,51.68,51.81,51.59,51.8,57800.0,49.0289,49.1522,48.9435,49.1427,57800.0
2011-10-17 15:00:00,51.8,51.92,51.74,51.74,70600.0,49.1427,49.2566,49.0858,49.0858,70600.0
2011-10-17 15:10:00,51.74,51.9,51.73,51.81,72300.0,49.0858,49.2376,49.0763,49.1522,72300.0
2011-10-17 15:20:00,51.81,51.83,51.72,51.76,112300.0,49.1522,49.1712,49.0668,49.1048,112300.0
2011-10-17 15:30:00,51.76,51.89,51.57,51.6,156100.0,49.1048,49.2281,48.9245,48.953,156100.0
2011-10-17 15:40:00,51.6,51.9,51.58,51.68,211500.0,48.953,49.2376,48.934,49.0289,211500.0
2011-10-17 15:50:00,51.69,51.73,51.45,51.58,322600.0,49.0384,49.0763,48.8107,48.934,322600.0
2011-10-18 09:30:00,51.62,51.94,51.49,51.79,108100.0,48.972,49.2755,48.8486,49.1332,108100.0
2011-10-18 09:40:00,51.81,51.88,51.02,51.02,134400.0,49.1522,49.2186,48.4027,48.4027,134400.0
2011-10-18 09:50:00,51.02,51.19,50.93,51.18,81300.0,48.4027,48.564,48.3174,48.5545,81300.0
2011-10-18 10:00:00,51.18,51.26,50.96,51.14,112800.0,48.5545,48.6304,48.3458,48.5166,112800.0
2011-10-18 10:10:00,51.15,51.43,51.14,51.29,68700.0,48.5261,48.7917,48.5166,48.6589,68700.0
2011-10-18 10:20:00,51.3,51.8,51.3,51.8,56700.0,48.6684,49.1427,48.6684,49.1427,56700.0
2011-10-18 10:30:00,51.8,51.9,51.73,51.83,49900.0,49.1427,49.2376,49.0763,49.1712,49900.0
2011-10-18 10:40:00,51.84,51.98,51.8,51.82,72500.0,49.1807,49.3135,49.1427,49.1617,72500.0
2011-10-18 10:50:00,51.84,51.95,51.79,51.85,38000.0,49.1807,49.285,49.1332,49.1902,38000.0
2011-10-18 11:00:00,51.85,51.89,51.61,51.75,149100.0,49.1902,49.2281,48.9625,49.0953,149100.0
2011-10-18 11:10:00,51.75,51.8,51.49,51.6,109600.0,49.0953,49.1427,48.8486,48.953,109600.0
2011-10-18 11:20:00,51.6,51.69,51.49,51.58,46000.0,48.953,49.0384,48.8486,48.934,46000.0
2011-10-18 11:30:00,51.58,52.14,51.58,52.1,56400.0,48.934,49.4653,48.934,49.4273,56400.0
2011-10-18 11:40:00,52.09,52.1,51.92,51.98,102100.0,49.4179,49.4273,49.2566,49.3135,102100.0
2011-10-18 11:50:00,51.99,52.03,51.86,51.94,52400.0,49.323,49.3609,49.1997,49.2755,52400.0
2011-10-18 12:00:00,51.95,52.14,51.94,52.06,43800.0,49.285,49.4653,49.2755,49.3894,43800.0
2011-10-18 12:10:00,52.07,52.14,52.02,52.05,91000.0,49.3989,49.4653,49.3514,49.3799,91000.0
2011-10-18 12:20:00,52.05,52.11,51.96,52.01,74700.0,49.3799,49.4368,49.2945,49.342,74700.0
2011-10-18 12:30:00,52.0,52.23,51.98,52.22,25900.0,49.3325,49.5507,49.3135,49.5412,25900.0
2011-10-18 12:40:00,52.22,52.29,52.2,52.2,50000.0,49.5412,49.6076,49.5222,49.5222,50000.0
2011-10-18 12:50:00,52.19,52.19,52.03,52.06,24400.0,49.5127,49.5127,49.3609,49.3894,24400.0
2011-10-18 13:00:00,52.08,52.1,51.93,51.93,49700.0,49.4084,49.4273,49.2661,49.2661,49700.0
2011-10-18 13:10:00,51.93,51.96,51.79,51.8,26700.0,49.2661,49.2945,49.1332,49.1427,26700.0
2011-10-18 13:20:00,51.8,51.8,51.66,51.8,51700.0,49.1427,49.1427,49.0099,49.1427,51700.0
2011-10-18 13:30:00,51.79,51.84,51.68,51.74,84100.0,49.1332,49.1807,49.0289,49.0858,84100.0
2011-10-18 13:40:00,51.73,51.75,51.57,51.75,42600.0,49.0763,49.0953,48.9245,49.0953,42600.0
2011-10-18 13:50:00,51.75,51.85,51.75,51.84,47900.0,49.0953,49.1902,49.0953,49.1807,47900.0
2011-10-18 14:00:00,51.85,51.93,51.8,51.88,65700.0,49.1902,49.2661,49.1427,49.2186,65700.0
2011-10-18 14:10:00,51.89,52.0,51.87,51.88,55600.0,49.2281,49.3325,49.2091,49.2186,55600.0
2011-10-18 14:20:00,51.88,51.94,51.84,51.88,46900.0,49.2186,49.2755,49.1807,49.2186,46900.0
2011-10-18 14:30:00,51.88,52.01,51.86,51.86,96000.0,49.2186,49.342,49.1997,49.1997,96000.0
2011-10-18 14:40:00,51.85,51.91,51.76,51.86,40500.0,49.1902,49.2471,49.1048,49.1997,40500.0
2011-10-18 14:50:00,51.87,51.97,51.84,51.96,85000.0,49.2091,49.304,49.1807,49.2945,85000.0
2011-10-18 15:00:00,51.97,52.48,51.96,52.4,209100.0,49.304,49.7878,49.2945,49.712,209100.0
2011-10-18 15:10:00,52.39,52.79,52.39,52.52,352900.0,49.7025,50.0819,49.7025,49.8258,352900.0
2011-10-18 15:20:00,52.52,52.63,52.28,52.33,124200.0,49.8258,49.9302,49.5981,49.6455,124200.0
2011-10-18 15:30:00,52.34,52.54,52.19,52.31,189900.0,49.655,49.8448,49.5127,49.6266,189900.0
2011-10-18 15:40:00,52.31,52.58,52.2,52.46,211300.0,49.6266,49.8827,49.5222,49.7689,211300.0
2011-10-18 15:50:00,52.46,52.65,52.29,52.4,349200.0,49.7689,49.9491,49.6076,49.712,349200.0
2011-10-19 09:30:00,52.48,52.5,52.02,52.05,91900.0,49.7878,49.8068,49.3514,49.3799,91900.0
2011-10-19 09:40:00,52.09,52.15,51.48,51.73,89600.0,49.4179,49.4748,48.8391,49.0763,89600.0
2011-10-19 09:50:00,51.72,51.88,51.63,51.85,86100.0,49.0668,49.2186,48.9815,49.1902,86100.0
2011-10-19 10:00:00,51.84,52.01,51.73,52.01,75400.0,49.1807,49.342,49.0763,49.342,75400.0
2011-10-19 10:10:00,52.01,52.21,51.99,52.13,107600.0,49.342,49.5317,49.323,49.4558,107600.0
2011-10-19 10:20:00,52.13,52.45,52.04,52.38,77800.0,49.4558,49.7594,49.3704,49.693,77800.0
2011-10-19 10:30:00,52.38,52.4,52.24,52.28,46900.0,49.693,49.712,49.5602,49.5981,46900.0
2011-10-19 10:40:00,52.28,52.4,52.19,52.24,45100.0,49.5981,49.712,49.5127,49.5602,45100.0
2011-10-19 10:50:00,52.22,52.38,52.17,52.19,63700.0,49.5412,49.693,49.4937,49.5127,63700.0
2011-10-19 11:00:00,52.19,52.29,52.11,52.15,82900.0,49.5127,49.6076,49.4368,49.4748,82900.0
2011-10-19 11:10:00,52.14,52.18,51.9,51.91,78100.0,49.4653,49.5032,49.2376,49.2471,78100.0
2011-10-19 11:20:00,51.91,52.1,51.88,51.99,86100.0,49.2471,49.4273,49.2186,49.323,86100.0
2011-10-19 11:30:00,51.99,52.25,51.98,52.17,59100.0,49.323,49.5696,49.3135,49.4937,59100.0
2011-10-19 11:40:00,52.17,52.31,52.15,52.28,59300.0,49.4937,49.6266,49.4748,49.5981,59300.0
2011-10-19 11:50:00,52.28,52.3,52.15,52.18,92600.0,49.5981,49.6171,49.4748,49.5032,92600.0
2011-10-19 12:00:00,52.2,52.25,52.06,52.08,54600.0,49.5222,49.5696,49.3894,49.4084,54600.0
2011-10-19 12:10:00,52.07,52.13,52.01,52.09,67500.0,49.3989,49.4558,49.342,49.4179,67500.0
2011-10-19 12:20:00,52.09,52.09,51.97,51.98,98300.0,49.4179,49.4179,49.304,49.3135,98300.0
2011-10-19 12:30:00,51.99,52.05,51.82,52.01,99000.0,49.323,49.3799,49.1617,49.342,99000.0
2011-10-19 12:40:00,52.01,52.06,51.84,51.86,98500.0,49.342,49.3894,49.1807,49.1997,98500.0
2011-10-19 12:50:00,51.86,51.95,51.83,51.9,74200.0,49.1997,49.285,49.1712,49.2376,74200.0
2011-10-19 13:00:00,51.9,52.06,51.9,52.06,60000.0,49.2376,49.3894,49.2376,49.3894,60000.0
2011-10-19 13:10:00,52.06,52.07,51.89,51.92,102600.0,49.3894,49.3989,49.2281,49.2566,102600.0
2011-10-19 13:20:00,51.92,52.02,51.65,51.65,131000.0,49.2566,49.3514,49.0004,49.0004,131000.0
2011-10-19 13:30:00,51.66,51.84,51.59,51.72,116600.0,49.0099,49.1807,48.9435,49.0668,116600.0
2011-10-19 13:40:00,51.72,51.81,51.71,51.78,51800.0,49.0668,49.1522,49.0573,49.1238,51800.0
2011-10-19 13:50:00,51.78,51.93,51.71,51.92,63100.0,49.1238,49.2661,49.0573,49.2566,63100.0
2011-10-19 14:00:00,51.92,51.99,51.49,51.56,140500.0,49.2566,49.323,48.8486,48.915,140500.0
2011-10-19 14:10:00,51.55,51.69,51.5,51.56,88500.0,48.9056,49.0384,48.8581,48.915,88500.0
2011-10-19 14:20:00,51.55,51.61,51.29,51.3,135000.0,48.9056,48.9625,48.6589,48.6684,135000.0
2011-10-19 14:30:00,51.3,51.4,51.18,51.34,121600.0,48.6684,48.7632,48.5545,48.7063,121600.0
2011-10-19 14:40:00,51.34,51.42,51.19,51.39,193900.0,48.7063,48.7822,48.564,48.7538,193900.0
2011-10-19 14:50:00,51.39,51.43,51.26,51.28,107000.0,48.7538,48.7917,48.6304,48.6494,107000.0
2011-10-19 15:00:00,51.28,51.3,51.08,51.24,159000.0,48.6494,48.6684,48.4597,48.6115,159000.0
2011-10-19 15:10:00,51.24,51.25,51.11,51.12,197800.0,48.6115,48.6209,48.4881,48.4976,197800.0
2011-10-19 15:20:00,51.13,51.3,51.11,51.13,112500.0,48.5071,48.6684,48.4881,48.5071,112500.0
2011-10-19 15:30:00,51.13,51.37,51.11,51.21,161600.0,48.5071,48.7348,48.4881,48.583,161600.0
2011-10-19 15:40:00,51.21,51.35,51.04,51.32,200900.0,48.583,48.7158,48.4217,48.6874,200900.0
2011-10-19 15:50:00,51.32,51.32,51.08,51.12,395700.0,48.6874,48.6874,48.4597,48.4976,395700.0
2011-10-20 09:30:00,51.33,51.46,50.83,51.28,70400.0,48.6968,48.8202,48.2225,48.6494,70400.0
2011-10-20 09:40:00,51.28,51.41,51.1,51.34,130500.0,48.6494,48.7727,48.4786,48.7063,130500.0
2011-10-20 09:50:00,51.36,51.45,51.23,51.36,135000.0,48.7253,48.8107,48.602,48.7253,135000.0
2011-10-20 10:00:00,51.37,51.74,51.36,51.54,142400.0,48.7348,49.0858,48.7253,48.8961,142400.0
2011-10-20 10:10:00,51.58,51.9,51.58,51.82,74300.0,48.934,49.2376,48.934,49.1617,74300.0
2011-10-20 10:20:00,51.83,51.91,51.7,51.79,99400.0,49.1712,49.2471,49.0479,49.1332,99400.0
2011-10-20 10:30:00,51.8,51.94,51.72,51.93,63800.0,49.1427,49.2755,49.0668,49.2661,63800.0
2011-10-20 10:40:00,51.94,51.96,51.71,51.71,42700.0,49.2755,49.2945,49.0573,49.0573,42700.0
2011-10-20 10:50:00,51.69,51.83,51.54,51.57,142200.0,49.0384,49.1712,48.8961,48.9245,142200.0
2011-10-20 11:00:00,51.56,51.59,51.38,51.44,178600.0,48.915,48.9435,48.7443,48.8012,178600.0
2011-10-20 11:10:00,51.43,51.48,51.21,51.24,115200.0,48.7917,48.8391,48.583,48.6115,115200.0
2011-10-20 11:20:00,51.25,51.25,51.03,51.1,169300.0,48.6209,48.6209,48.4122,48.4786,169300.0
2011-10-20 11:30:00,51.11,51.23,51.09,51.18,130800.0,48.4881,48.602,48.4692,48.5545,130800.0
2011-10-20 11:40:00,51.17,51.23,51.0,51.11,76100.0,48.545,48.602,48.3838,48.4881,76100.0
2011-10-20 11:50:00,51.12,51.13,50.94,50.98,70600.0,48.4976,48.5071,48.3268,48.3648,70600.0
2011-10-20 12:00:00,50.98,51.03,50.89,50.94,50100.0,48.3648,48.4122,48.2794,48.3268,50100.0
2011-10-20 12:10:00,50.92,51.01,50.7,50.7,127200.0,48.3079,48.3933,48.0992,48.0992,127200.0
2011-10-20 12:20:00,50.7,50.93,50.69,50.92,45200.0,48.0992,48.3174,48.0897,48.3079,45200.0
2011-10-20 12:30:00,50.9,51.0,50.88,50.97,52800.0,48.2889,48.3838,48.2699,48.3553,52800.0
2011-10-20 12:40:00,50.97,51.0,50.89,50.89,38400.0,48.3553,48.3838,48.2794,48.2794,38400.0
2011-10-20 12:50:00,50.93,51.0,50.87,50.99,97800.0,48.3174,48.3838,48.2604,48.3743,97800.0
2011-10-20 13:00:00,51.0,51.23,50.97,51.19,154300.0,48.3838,48.602,48.3553,48.564,154300.0
2011-10-20 13:10:00,51.19,51.39,51.16,51.32,83700.0,48.564,48.7538,48.5356,48.6874,83700.0
2011-10-20 13:20:00,51.33,51.58,51.33,51.45,151300.0,48.6968,48.934,48.6968,48.8107,151300.0
2011-10-20 13:30:00,51.45,51.55,51.33,51.39,89200.0,48.8107,48.9056,48.6968,48.7538,89200.0
2011-10-20 13:40:00,51.37,51.53,51.27,51.44,205800.0,48.7348,48.8866,48.6399,48.8012,205800.0
2011-10-20 13:50:00,51.45,51.6,51.45,51.48,104500.0,48.8107,48.953,48.8107,48.8391,104500.0
2011-10-20 14:00:00,51.48,51.65,51.42,51.46,71400.0,48.8391,49.0004,48.7822,48.8202,71400.0
2011-10-20 14:10:00,51.45,51.58,51.42,51.53,63500.0,48.8107,48.934,48.7822,48.8866,63500.0
2011-10-20 14:20:00,51.52,51.7,51.48,51.6,41600.0,48.8771,49.0479,48.8391,48.953,41600.0
2011-10-20 14:30:00,51.6,51.96,51.57,51.96,48300.0,48.953,49.2945,48.9245,49.2945,48300.0
2011-10-20 14:40:00,51.96,52.02,51.77,51.83,73500.0,49.2945,49.3514,49.1143,49.1712,73500.0
2011-10-20 14:50:00,51.83,52.03,51.81,51.88,95200.0,49.1712,49.3609,49.1522,49.2186,95200.0
2011-10-20 15:00:00,51.87,51.95,51.82,51.9,79900.0,49.2091,49.285,49.1617,49.2376,79900.0
2011-10-20 15:10:00,51.92,51.99,51.86,51.96,72100.0,49.2566,49.323,49.1997,49.2945,72100.0
2011-10-20 15:20:00,51.95,51.96,51.69,51.74,114100.0,49.285,49.2945,49.0384,49.0858,114100.0
2011-10-20 15:30:00,51.74,51.84,51.68,51.71,76800.0,49.0858,49.1807,49.0289,49.0573,76800.0
2011-10-20 15:40:00,51.69,51.99,51.69,51.98,112400.0,49.0384,49.323,49.0384,49.3135,112400.0
2011-10-20 15:50:00,51.98,51.99,51.84,51.91,207900.0,49.3135,49.323,49.1807,49.2471,207900.0
2011-10-21 09:30:00,52.54,52.98,52.47,52.98,326600.0,49.8448,50.2622,49.7784,50.2622,326600.0
2011-10-21 09:40:00,52.99,53.36,52.99,53.36,58500.0,50.2717,50.6227,50.2717,50.6227,58500.0
2011-10-21 09:50:00,53.36,53.42,53.25,53.34,42700.0,50.6227,50.6796,50.5183,50.6037,42700.0
2011-10-21 10:00:00,53.36,53.38,53.18,53.26,30600.0,50.6227,50.6417,50.4519,50.5278,30600.0
2011-10-21 10:10:00,53.26,53.63,53.24,53.59,42800.0,50.5278,50.8789,50.5089,50.8409,42800.0
2011-10-21 10:20:00,53.61,53.71,53.5,53.65,42500.0,50.8599,50.9547,50.7555,50.8978,42500.0
2011-10-21 10:30:00,53.66,53.7,53.33,53.33,101000.0,50.9073,50.9453,50.5942,50.5942,101000.0
2011-10-21 10:40:00,53.33,53.33,53.13,53.18,102000.0,50.5942,50.5942,50.4045,50.4519,102000.0
2011-10-21 10:50:00,53.2,53.21,53.01,53.19,70700.0,50.4709,50.4804,50.2907,50.4614,70700.0
2011-10-21 11:00:00,53.19,53.2,52.94,52.95,72000.0,50.4614,50.4709,50.2242,50.2337,72000.0
2011-10-21 11:10:00,52.95,53.01,52.87,52.94,101700.0,50.2337,50.2907,50.1578,50.2242,101700.0
2011-10-21 11:20:00,52.93,53.02,52.86,52.89,74600.0,50.2148,50.3001,50.1484,50.1768,74600.0
2011-10-21 11:30:00,52.9,52.92,52.78,52.91,54900.0,50.1863,50.2053,50.0725,50.1958,54900.0
2011-10-21 11:40:00,52.91,53.05,52.89,53.03,65600.0,50.1958,50.3286,50.1768,50.3096,65600.0
2011-10-21 11:50:00,53.01,53.15,53.0,53.12,29200.0,50.2907,50.4235,50.2812,50.395,29200.0
2011-10-21 12:00:00,53.13,53.15,53.09,53.12,29600.0,50.4045,50.4235,50.3666,50.395,29600.0
2011-10-21 12:10:00,53.11,53.2,53.1,53.14,29100.0,50.3855,50.4709,50.376,50.414,29100.0
2011-10-21 12:20:00,53.14,53.2,53.1,53.2,23700.0,50.414,50.4709,50.376,50.4709,23700.0
2011-10-21 12:30:00,53.19,53.19,53.02,53.07,34000.0,50.4614,50.4614,50.3001,50.3476,34000.0
2011-10-21 12:40:00,53.08,53.14,53.07,53.08,34400.0,50.3571,50.414,50.3476,50.3571,34400.0
2011-10-21 12:50:00,53.07,53.14,53.06,53.11,24500.0,50.3476,50.414,50.3381,50.3855,24500.0
2011-10-21 13:00:00,53.1,53.1,52.71,52.72,98800.0,50.376,50.376,50.006,50.0155,98800.0
2011-10-21 13:10:00,52.71,52.82,52.61,52.79,86600.0,50.006,50.1104,49.9112,50.0819,86600.0
2011-10-21 13:20:00,52.79,52.91,52.72,52.73,38300.0,50.0819,50.1958,50.0155,50.025,38300.0
2011-10-21 13:30:00,52.73,52.87,52.66,52.86,45200.0,50.025,50.1578,49.9586,50.1484,45200.0
2011-10-21 13:40:00,52.86,52.88,52.72,52.73,55800.0,50.1484,50.1673,50.0155,50.025,55800.0
2011-10-21 13:50:00,52.75,52.84,52.7,52.78,27900.0,50.044,50.1294,49.9966,50.0725,27900.0
2011-10-21 14:00:00,52.78,53.02,52.72,53.02,50800.0,50.0725,50.3001,50.0155,50.3001,50800.0
2011-10-21 14:10:00,53.01,53.01,52.89,52.9,34600.0,50.2907,50.2907,50.1768,50.1863,34600.0
2011-10-21 14:20:00,52.9,53.0,52.9,52.97,30500.0,50.1863,50.2812,50.1863,50.2527,30500.0
2011-10-21 14:30:00,52.97,52.99,52.88,52.94,33300.0,50.2527,50.2717,50.1673,50.2242,33300.0
2011-10-21 14:40:00,52.94,53.05,52.94,53.01,41200.0,50.2242,50.3286,50.2242,50.2907,41200.0
2011-10-21 14:50:00,53.0,53.05,52.95,53.0,62400.0,50.2812,50.3286,50.2337,50.2812,62400.0
2011-10-21 15:00:00,53.0,53.17,52.98,53.11,92200.0,50.2812,50.4425,50.2622,50.3855,92200.0
2011-10-21 15:10:00,53.12,53.13,53.04,53.08,46600.0,50.395,50.4045,50.3191,50.3571,46600.0
2011-10-21 15:20:00,53.08,53.2,53.07,53.07,53500.0,50.3571,50.4709,50.3476,50.3476,53500.0
2011-10-21 15:30:00,53.06,53.13,53.0,53.0,61000.0,50.3381,50.4045,50.2812,50.2812,61000.0
2011-10-21 15:40:00,52.99,53.06,52.89,53.06,80200.0,50.2717,50.3381,50.1768,50.3381,80200.0
2011-10-21 15:50:00,53.06,53.25,53.01,53.23,214500.0,50.3381,50.5183,50.2907,50.4994,214500.0
2011-10-24 09:30:00,53.49,53.96,53.06,53.92,66900.0,50.746,51.1919,50.3381,51.154,66900.0
2011-10-24 09:40:00,53.91,53.99,53.59,53.72,57300.0,51.1445,51.2204,50.8409,50.9642,57300.0
2011-10-24 09:50:00,53.7,53.78,53.59,53.73,79000.0,50.9453,51.0212,50.8409,50.9737,79000.0
2011-10-24 10:00:00,53.71,53.83,53.59,53.8,62100.0,50.9547,51.0686,50.8409,51.0401,62100.0
2011-10-24 10:10:00,53.8,53.82,53.7,53.79,89200.0,51.0401,51.0591,50.9453,51.0306,89200.0
2011-10-24 10:20:00,53.8,53.88,53.7,53.7,131300.0,51.0401,51.116,50.9453,50.9453,131300.0
2011-10-24 10:30:00,53.7,53.76,53.63,53.75,57200.0,50.9453,51.0022,50.8789,50.9927,57200.0
2011-10-24 10:40:00,53.75,53.76,53.61,53.62,87000.0,50.9927,51.0022,50.8599,50.8694,87000.0
2011-10-24 10:50:00,53.63,53.75,53.61,53.73,47100.0,50.8789,50.9927,50.8599,50.9737,47100.0
2011-10-24 11:00:00,53.74,53.76,53.64,53.68,72000.0,50.9832,51.0022,50.8883,50.9263,72000.0
2011-10-24 11:10:00,53.72,53.77,53.63,53.73,93300.0,50.9642,51.0117,50.8789,50.9737,93300.0
2011-10-24 11:20:00,53.75,53.89,53.73,53.83,90600.0,50.9927,51.1255,50.9737,51.0686,90600.0
2011-10-24 11:30:00,53.83,53.83,53.71,53.78,98700.0,51.0686,51.0686,50.9547,51.0212,98700.0
2011-10-24 11:40:00,53.78,54.14,53.73,54.09,96300.0,51.0212,51.3627,50.9737,51.3153,96300.0
2011-10-24 11:50:00,54.1,54.1,53.93,53.98,29900.0,51.3247,51.3247,51.1635,51.2109,29900.0
2011-10-24 12:00:00,54.0,54.0,53.8,53.85,55200.0,51.2299,51.2299,51.0401,51.0876,55200.0
2011-10-24 12:10:00,53.85,53.86,53.77,53.85,152500.0,51.0876,51.0971,51.0117,51.0876,152500.0
2011-10-24 12:20:00,53.85,53.98,53.83,53.97,25500.0,51.0876,51.2109,51.0686,51.2014,25500.0
2011-10-24 12:30:00,53.97,53.98,53.85,53.9,21200.0,51.2014,51.2109,51.0876,51.135,21200.0
2011-10-24 12:40:00,53.86,53.93,53.84,53.84,19800.0,51.0971,51.1635,51.0781,51.0781,19800.0
2011-10-24 12:50:00,53.84,54.1,53.83,54.1,29400.0,51.0781,51.3247,51.0686,51.3247,29400.0
2011-10-24 13:00:00,54.1,54.17,54.02,54.08,53900.0,51.3247,51.3912,51.2488,51.3058,53900.0
2011-10-24 13:10:00,54.08,54.2,54.07,54.14,51200.0,51.3058,51.4196,51.2963,51.3627,51200.0
2011-10-24 13:20:00,54.13,54.18,54.1,54.14,18800.0,51.3532,51.4006,51.3247,51.3627,18800.0
2011-10-24 13:30:00,54.13,54.26,54.11,54.26,38400.0,51.3532,51.4765,51.3342,51.4765,38400.0
2011-10-24 13:40:00,54.26,54.48,54.26,54.44,37200.0,51.4765,51.6852,51.4765,51.6473,37200.0
2011-10-24 13:50:00,54.44,54.45,54.38,54.44,21100.0,51.6473,51.6568,51.5904,51.6473,21100.0
2011-10-24 14:00:00,54.44,54.47,54.39,54.46,34800.0,51.6473,51.6758,51.5999,51.6663,34800.0
2011-10-24 14:10:00,54.46,54.47,54.36,54.39,37000.0,51.6663,51.6758,51.5714,51.5999,37000.0
2011-10-24 14:20:00,54.38,54.47,54.38,54.42,38200.0,51.5904,51.6758,51.5904,51.6283,38200.0
2011-10-24 14:30:00,54.42,54.45,54.33,54.41,49100.0,51.6283,51.6568,51.5429,51.6188,49100.0
2011-10-24 14:40:00,54.41,54.44,54.35,54.39,38900.0,51.6188,51.6473,51.5619,51.5999,38900.0
2011-10-24 14:50:00,54.39,54.51,54.38,54.51,26200.0,51.5999,51.7137,51.5904,51.7137,26200.0
2011-10-24 15:00:00,54.51,54.6,54.51,54.52,58300.0,51.7137,51.7991,51.7137,51.7232,58300.0
2011-10-24 15:10:00,54.52,54.52,54.37,54.47,54400.0,51.7232,51.7232,51.5809,51.6758,54400.0
2011-10-24 15:20:00,54.47,54.49,54.32,54.34,44200.0,51.6758,51.6947,51.5335,51.5524,44200.0
2011-10-24 15:30:00,54.33,54.36,54.23,54.31,109800.0,51.5429,51.5714,51.4481,51.524,109800.0
2011-10-24 15:40:00,54.31,54.44,54.29,54.34,109900.0,51.524,51.6473,51.505,51.5524,109900.0
2011-10-24 15:50:00,54.34,54.5,54.3,54.47,251500.0,51.5524,51.7042,51.5145,51.6758,251500.0
2011-10-25 09:30:00,53.81,54.16,53.55,53.83,86400.0,51.0496,51.3817,50.803,51.0686,86400.0
2011-10-25 09:40:00,53.85,54.09,53.54,54.02,122700.0,51.0876,51.3153,50.7935,51.2488,122700.0
2011-10-25 09:50:00,54.02,54.19,53.96,54.12,111900.0,51.2488,51.4101,51.1919,51.3437,111900.0
2011-10-25 10:00:00,54.09,54.23,53.87,54.23,124300.0,51.3153,51.4481,51.1065,51.4481,124300.0
2011-10-25 10:10:00,54.2,54.48,54.12,54.47,110800.0,51.4196,51.6852,51.3437,51.6758,110800.0
2011-10-25 10:20:00,54.48,54.66,54.4,54.64,54000.0,51.6852,51.856,51.6094,51.837,54000.0
2011-10-25 10:30:00,54.66,54.9,54.62,54.83,54800.0,51.856,52.0837,51.8181,52.0173,54800.0
2011-10-25 10:40:00,54.82,54.85,54.68,54.78,39300.0,52.0078,52.0363,51.875,51.9699,39300.0
2011-10-25 10:50:00,54.79,54.79,54.31,54.32,54100.0,51.9793,51.9793,51.524,51.5335,54100.0
2011-10-25 11:00:00,54.33,54.42,54.11,54.24,80800.0,51.5429,51.6283,51.3342,51.4576,80800.0
2011-10-25 11:10:00,54.24,54.32,54.1,54.11,36400.0,51.4576,51.5335,51.3247,51.3342,36400.0
2011-10-25 11:20:00,54.13,54.21,53.92,54.0,106900.0,51.3532,51.4291,51.154,51.2299,106900.0
2011-10-25 11:30:00,53.98,54.1,53.97,54.08,52300.0,51.2109,51.3247,51.2014,51.3058,52300.0
2011-10-25 11:40:00,54.08,54.12,54.03,54.08,31500.0,51.3058,51.3437,51.2583,51.3058,31500.0
2011-10-25 11:50:00,54.09,54.33,54.03,54.26,37800.0,51.3153,51.5429,51.2583,51.4765,37800.0
2011-10-25 12:00:00,54.27,54.28,53.95,54.2,65300.0,51.486,51.4955,51.1824,51.4196,65300.0
2011-10-25 12:10:00,54.2,54.4,54.19,54.4,29000.0,51.4196,51.6094,51.4101,51.6094,29000.0
2011-10-25 12:20:00,54.39,54.51,54.39,54.51,31600.0,51.5999,51.7137,51.5999,51.7137,31600.0
2011-10-25 12:30:00,54.52,54.56,54.47,54.54,31000.0,51.7232,51.7611,51.6758,51.7422,31000.0
2011-10-25 12:40:00,54.54,54.55,54.29,54.3,56300.0,51.7422,51.7517,51.505,51.5145,56300.0
2011-10-25 12:50:00,54.29,54.37,54.21,54.21,52200.0,51.505,51.5809,51.4291,51.4291,52200.0
2011-10-25 13:00:00,54.21,54.36,54.21,54.35,70900.0,51.4291,51.5714,51.4291,51.5619,70900.0
2011-10-25 13:10:00,54.36,54.36,54.19,54.25,33200.0,51.5714,51.5714,51.4101,51.467,33200.0
2011-10-25 13:20:00,54.22,54.3,54.11,54.12,35000.0,51.4386,51.5145,51.3342,51.3437,35000.0
2011-10-25 13:30:00,54.1,54.16,54.0,54.08,52100.0,51.3247,51.3817,51.2299,51.3058,52100.0
2011-10-25 13:40:00,54.08,54.14,54.02,54.09,35400.0,51.3058,51.3627,51.2488,51.3153,35400.0
2011-10-25 13:50:00,54.09,54.23,54.06,54.12,43600.0,51.3153,51.4481,51.2868,51.3437,43600.0
2011-10-25 14:00:00,54.11,54.11,53.93,54.07,73900.0,51.3342,51.3342,51.1635,51.2963,73900.0
2011-10-25 14:10:00,54.07,54.08,53.88,53.88,55900.0,51.2963,51.3058,51.116,51.116,55900.0
2011-10-25 14:20:00,53.89,53.92,53.73,53.75,66900.0,51.1255,51.154,50.9737,50.9927,66900.0
2011-10-25 14:30:00,53.76,53.92,53.72,53.87,53400.0,51.0022,51.154,50.9642,51.1065,53400.0
2011-10-25 14:40:00,53.87,54.08,53.83,53.98,52400.0,51.1065,51.3058,51.0686,51.2109,52400.0
2011-10-25 14:50:00,53.98,54.0,53.95,54.0,60000.0,51.2109,51.2299,51.1824,51.2299,60000.0
2011-10-25 15:00:00,54.0,54.17,53.99,54.09,135000.0,51.2299,51.3912,51.2204,51.3153,135000.0
2011-10-25 15:10:00,54.07,54.08,53.86,53.87,57200.0,51.2963,51.3058,51.0971,51.1065,57200.0
2011-10-25 15:20:00,53.84,53.87,53.59,53.61,94800.0,51.0781,51.1065,50.8409,50.8599,94800.0
2011-10-25 15:30:00,53.59,53.73,53.49,53.51,129700.0,50.8409,50.9737,50.746,50.765,129700.0
2011-10-25 15:40:00,53.5,53.57,53.3,53.32,162000.0,50.7555,50.8219,50.5658,50.5848,162000.0
2011-10-25 15:50:00,53.32,53.34,53.08,53.25,352300.0,50.5848,50.6037,50.3571,50.5183,352300.0
2011-10-26 09:30:00,50.92,50.92,49.0,49.24,597300.0,48.3079,48.3079,46.4864,46.7141,597300.0
2011-10-26 09:40:00,49.31,49.62,49.0,49.09,650200.0,46.7805,47.0746,46.4864,46.5717,650200.0
2011-10-26 09:50:00,49.09,49.31,48.22,48.29,1042900.0,46.5717,46.7805,45.7464,45.8128,1042900.0
2011-10-26 10:00:00,48.27,48.73,48.11,48.62,550400.0,45.7938,46.2302,45.642,46.1259,550400.0
2011-10-26 10:10:00,48.61,48.67,47.83,48.23,636400.0,46.1164,46.1733,45.3764,45.7559,636400.0
2011-10-26 10:20:00,48.23,48.23,47.94,47.97,406200.0,45.7559,45.7559,45.4807,45.5092,406200.0
2011-10-26 10:30:00,47.97,48.2,47.87,48.01,433300.0,45.5092,45.7274,45.4143,45.5472,433300.0
2011-10-26 10:40:00,48.0,48.32,47.77,47.88,377900.0,45.5377,45.8412,45.3195,45.4238,377900.0
2011-10-26 10:50:00,47.89,48.0,47.8,47.97,287900.0,45.4333,45.5377,45.3479,45.5092,287900.0
2011-10-26 11:00:00,47.97,48.2,47.96,48.19,277000.0,45.5092,45.7274,45.4997,45.7179,277000.0
2011-10-26 11:10:00,48.19,48.38,48.1,48.18,475000.0,45.7179,45.8982,45.6325,45.7084,475000.0
2011-10-26 11:20:00,48.18,48.2,47.95,48.16,422800.0,45.7084,45.7274,45.4902,45.6895,422800.0
2011-10-26 11:30:00,48.16,48.33,48.15,48.33,386800.0,45.6895,45.8507,45.68,45.8507,386800.0
2011-10-26 11:40:00,48.32,48.45,48.16,48.33,1291700.0,45.8412,45.9646,45.6895,45.8507,1291700.0
2011-10-26 11:50:00,48.33,48.5,48.25,48.29,179300.0,45.8507,46.012,45.7748,45.8128,179300.0
2011-10-26 12:00:00,48.29,48.39,48.28,48.3,160000.0,45.8128,45.9077,45.8033,45.8223,160000.0
2011-10-26 12:10:00,48.31,48.31,48.0,48.17,211500.0,45.8318,45.8318,45.5377,45.6989,211500.0
2011-10-26 12:20:00,48.16,48.19,48.02,48.06,100900.0,45.6895,45.7179,45.5566,45.5946,100900.0
2011-10-26 12:30:00,48.06,48.23,48.03,48.21,93700.0,45.5946,45.7559,45.5661,45.7369,93700.0
2011-10-26 12:40:00,48.21,48.3,48.12,48.3,237900.0,45.7369,45.8223,45.6515,45.8223,237900.0
2011-10-26 12:50:00,48.3,48.35,48.24,48.31,164700.0,45.8223,45.8697,45.7654,45.8318,164700.0
2011-10-26 13:00:00,48.31,48.44,48.3,48.32,240500.0,45.8318,45.9551,45.8223,45.8412,240500.0
2011-10-26 13:10:00,48.33,48.35,48.29,48.3,132000.0,45.8507,45.8697,45.8128,45.8223,132000.0
2011-10-26 13:20:00,48.3,48.35,48.25,48.3,1042100.0,45.8223,45.8697,45.7748,45.8223,1042100.0
2011-10-26 13:30:00,48.3,48.39,48.28,48.39,1319300.0,45.8223,45.9077,45.8033,45.9077,1319300.0
2011-10-26 13:40:00,48.39,48.39,48.2,48.2,153500.0,45.9077,45.9077,45.7274,45.7274,153500.0
2011-10-26 13:50:00,48.2,48.29,48.01,48.26,226600.0,45.7274,45.8128,45.5472,45.7843,226600.0
2011-10-26 14:00:00,48.29,48.63,48.27,48.56,533600.0,45.8128,46.1353,45.7938,46.0689,533600.0
2011-10-26 14:10:00,48.56,48.6,48.36,48.46,185800.0,46.0689,46.1069,45.8792,45.9741,185800.0
2011-10-26 14:20:00,48.46,48.5,48.3,48.3,95700.0,45.9741,46.012,45.8223,45.8223,95700.0
2011-10-26 14:30:00,48.31,48.37,48.3,48.36,145400.0,45.8318,45.8887,45.8223,45.8792,145400.0
2011-10-26 14:40:00,48.34,48.38,48.26,48.28,175500.0,45.8602,45.8982,45.7843,45.8033,175500.0
2011-10-26 14:50:00,48.27,48.36,48.27,48.34,220300.0,45.7938,45.8792,45.7938,45.8602,220300.0
2011-10-26 15:00:00,48.34,48.42,48.29,48.32,432500.0,45.8602,45.9361,45.8128,45.8412,432500.0
2011-10-26 15:10:00,48.32,48.35,48.29,48.34,332300.0,45.8412,45.8697,45.8128,45.8602,332300.0
2011-10-26 15:20:00,48.34,48.51,48.34,48.47,503900.0,45.8602,46.0215,45.8602,45.9836,503900.0
2011-10-26 15:30:00,48.48,48.55,48.39,48.52,397400.0,45.993,46.0595,45.9077,46.031,397400.0
2011-10-26 15:40:00,48.52,48.54,48.41,48.51,371100.0,46.031,46.05,45.9266,46.0215,371100.0
2011-10-26 15:50:00,48.51,48.52,48.27,48.37,687700.0,46.0215,46.031,45.7938,45.8887,687700.0
2011-10-27 09:30:00,48.86,49.68,48.86,49.18,630000.0,46.3535,47.1315,46.3535,46.6571,630000.0
2011-10-27 09:40:00,49.21,49.22,48.72,48.87,414400.0,46.6856,46.6951,46.2207,46.363,414400.0
2011-10-27 09:50:00,48.88,49.35,48.81,49.15,376000.0,46.3725,46.8184,46.3061,46.6287,376000.0
2011-10-27 10:00:00,49.12,49.34,49.12,49.17,243300.0,46.6002,46.8089,46.6002,46.6476,243300.0
2011-10-27 10:10:00,49.19,49.7,49.17,49.69,178300.0,46.6666,47.1505,46.6476,47.141,178300.0
2011-10-27 10:20:00,49.69,50.0,49.69,49.99,168900.0,47.141,47.4351,47.141,47.4256,168900.0
2011-10-27 10:30:00,50.0,50.06,49.61,49.65,254100.0,47.4351,47.492,47.0651,47.103,254100.0
2011-10-27 10:40:00,49.64,50.0,49.64,50.0,317700.0,47.0935,47.4351,47.0935,47.4351,317700.0
2011-10-27 10:50:00,50.0,50.01,49.9,49.99,247800.0,47.4351,47.4446,47.3402,47.4256,247800.0
2011-10-27 11:00:00,49.98,50.03,49.9,49.96,109000.0,47.4161,47.4635,47.3402,47.3971,109000.0
2011-10-27 11:10:00,49.97,50.1,49.92,50.01,212400.0,47.4066,47.5299,47.3592,47.4446,212400.0
2011-10-27 11:20:00,50.02,50.07,50.0,50.01,90200.0,47.454,47.5015,47.4351,47.4446,90200.0
2011-10-27 11:30:00,50.01,50.18,49.98,50.15,204200.0,47.4446,47.6058,47.4161,47.5774,204200.0
2011-10-27 11:40:00,50.14,50.24,50.08,50.22,204800.0,47.5679,47.6628,47.511,47.6438,204800.0
2011-10-27 11:50:00,50.24,50.46,50.23,50.43,65200.0,47.6628,47.8715,47.6533,47.843,65200.0
2011-10-27 12:00:00,50.45,50.6,50.44,50.58,240400.0,47.862,48.0043,47.8525,47.9853,240400.0
2011-10-27 12:10:00,50.58,50.73,50.43,50.66,91700.0,47.9853,48.1276,47.843,48.0612,91700.0
2011-10-27 12:20:00,50.66,50.71,50.5,50.5,82600.0,48.0612,48.1086,47.9094,47.9094,82600.0
2011-10-27 12:30:00,50.5,50.6,50.48,50.49,86500.0,47.9094,48.0043,47.8904,47.8999,86500.0
2011-10-27 12:40:00,50.49,50.49,50.27,50.31,108100.0,47.8999,47.8999,47.6912,47.7292,108100.0
2011-10-27 12:50:00,50.3,50.48,50.3,50.45,60500.0,47.7197,47.8904,47.7197,47.862,60500.0
2011-10-27 13:00:00,50.45,50.48,50.32,50.34,72100.0,47.862,47.8904,47.7387,47.7576,72100.0
2011-10-27 13:10:00,50.35,50.42,50.35,50.39,161700.0,47.7671,47.8335,47.7671,47.8051,161700.0
2011-10-27 13:20:00,50.39,50.39,50.24,50.37,165500.0,47.8051,47.8051,47.6628,47.7861,165500.0
2011-10-27 13:30:00,50.37,50.38,50.33,50.36,231400.0,47.7861,47.7956,47.7481,47.7766,231400.0
2011-10-27 13:40:00,50.35,50.47,50.31,50.47,198300.0,47.7671,47.881,47.7292,47.881,198300.0
2011-10-27 13:50:00,50.48,50.59,50.47,50.56,220600.0,47.8904,47.9948,47.881,47.9663,220600.0
2011-10-27 14:00:00,50.56,50.95,50.56,50.92,142700.0,47.9663,48.3363,47.9663,48.3079,142700.0
2011-10-27 14:10:00,50.92,51.0,50.76,50.98,148000.0,48.3079,48.3838,48.1561,48.3648,148000.0
2011-10-27 14:20:00,50.99,51.22,50.98,51.21,155700.0,48.3743,48.5925,48.3648,48.583,155700.0
2011-10-27 14:30:00,51.21,51.26,51.09,51.18,138200.0,48.583,48.6304,48.4692,48.5545,138200.0
2011-10-27 14:40:00,51.18,51.2,50.94,50.95,180100.0,48.5545,48.5735,48.3268,48.3363,180100.0
2011-10-27 14:50:00,50.92,51.0,50.86,50.89,113900.0,48.3079,48.3838,48.251,48.2794,113900.0
2011-10-27 15:00:00,50.91,51.07,50.89,51.04,151700.0,48.2984,48.4502,48.2794,48.4217,151700.0
2011-10-27 15:10:00,51.04,51.04,50.95,50.99,227600.0,48.4217,48.4217,48.3363,48.3743,227600.0
2011-10-27 15:20:00,50.98,51.14,50.96,51.0,298100.0,48.3648,48.5166,48.3458,48.3838,298100.0
2011-10-27 15:30:00,50.99,51.07,50.93,50.96,342000.0,48.3743,48.4502,48.3174,48.3458,342000.0
2011-10-27 15:40:00,50.97,51.01,50.66,50.75,267100.0,48.3553,48.3933,48.0612,48.1466,267100.0
2011-10-27 15:50:00,50.75,50.77,50.57,50.65,697300.0,48.1466,48.1656,47.9758,48.0517,697300.0
2011-10-28 09:30:00,50.66,51.44,50.42,51.2,215700.0,48.0612,48.8012,47.8335,48.5735,215700.0
2011-10-28 09:40:00,51.2,51.29,50.89,51.11,192100.0,48.5735,48.6589,48.2794,48.4881,192100.0
2011-10-28 09:50:00,51.11,51.23,51.01,51.09,140500.0,48.4881,48.602,48.3933,48.4692,140500.0
2011-10-28 10:00:00,51.09,51.2,51.0,51.16,75400.0,48.4692,48.5735,48.3838,48.5356,75400.0
2011-10-28 10:10:00,51.16,51.3,51.07,51.29,121500.0,48.5356,48.6684,48.4502,48.6589,121500.0
2011-10-28 10:20:00,51.3,51.4,51.21,51.25,101700.0,48.6684,48.7632,48.583,48.6209,101700.0
2011-10-28 10:30:00,51.26,51.58,51.25,51.58,88800.0,48.6304,48.934,48.6209,48.934,88800.0
2011-10-28 10:40:00,51.59,51.6,51.36,51.38,89400.0,48.9435,48.953,48.7253,48.7443,89400.0
2011-10-28 10:50:00,51.38,51.56,51.26,51.52,77100.0,48.7443,48.915,48.6304,48.8771,77100.0
2011-10-28 11:00:00,51.51,51.58,51.47,51.52,72300.0,48.8676,48.934,48.8297,48.8771,72300.0
2011-10-28 11:10:00,51.54,51.56,51.47,51.51,76100.0,48.8961,48.915,48.8297,48.8676,76100.0
2011-10-28 11:20:00,51.52,51.58,51.51,51.56,102300.0,48.8771,48.934,48.8676,48.915,102300.0
2011-10-28 11:30:00,51.55,51.7,51.52,51.63,57800.0,48.9056,49.0479,48.8771,48.9815,57800.0
2011-10-28 11:40:00,51.64,51.74,51.59,51.64,80400.0,48.9909,49.0858,48.9435,48.9909,80400.0
2011-10-28 11:50:00,51.64,51.65,51.43,51.52,55400.0,48.9909,49.0004,48.7917,48.8771,55400.0
2011-10-28 12:00:00,51.52,51.58,51.47,51.52,45900.0,48.8771,48.934,48.8297,48.8771,45900.0
2011-10-28 12:10:00,51.52,51.56,51.49,51.55,42800.0,48.8771,48.915,48.8486,48.9056,42800.0
2011-10-28 12:20:00,51.55,51.61,51.44,51.51,45800.0,48.9056,48.9625,48.8012,48.8676,45800.0
2011-10-28 12:30:00,51.5,51.56,51.48,51.51,58600.0,48.8581,48.915,48.8391,48.8676,58600.0
2011-10-28 12:40:00,51.52,51.57,51.5,51.52,62700.0,48.8771,48.9245,48.8581,48.8771,62700.0
2011-10-28 12:50:00,51.52,51.56,51.47,51.56,46300.0,48.8771,48.915,48.8297,48.915,46300.0
2011-10-28 13:00:00,51.55,51.55,51.44,51.47,48400.0,48.9056,48.9056,48.8012,48.8297,48400.0
2011-10-28 13:10:00,51.46,51.5,51.41,51.47,48800.0,48.8202,48.8581,48.7727,48.8297,48800.0
2011-10-28 13:20:00,51.46,51.56,51.46,51.49,69600.0,48.8202,48.915,48.8202,48.8486,69600.0
2011-10-28 13:30:00,51.48,51.56,51.46,51.5,66900.0,48.8391,48.915,48.8202,48.8581,66900.0
2011-10-28 13:40:00,51.5,51.51,51.31,51.33,182400.0,48.8581,48.8676,48.6779,48.6968,182400.0
2011-10-28 13:50:00,51.33,51.37,51.25,51.32,82200.0,48.6968,48.7348,48.6209,48.6874,82200.0
2011-10-28 14:00:00,51.32,51.34,51.2,51.29,86500.0,48.6874,48.7063,48.5735,48.6589,86500.0
2011-10-28 14:10:00,51.3,51.35,51.22,51.33,135100.0,48.6684,48.7158,48.5925,48.6968,135100.0
2011-10-28 14:20:00,51.34,51.4,51.33,51.37,108500.0,48.7063,48.7632,48.6968,48.7348,108500.0
2011-10-28 14:30:00,51.37,51.41,51.31,51.32,155800.0,48.7348,48.7727,48.6779,48.6874,155800.0
2011-10-28 14:40:00,51.32,51.47,51.32,51.38,83500.0,48.6874,48.8297,48.6874,48.7443,83500.0
2011-10-28 14:50:00,51.37,51.42,51.36,51.36,77500.0,48.7348,48.7822,48.7253,48.7253,77500.0
2011-10-28 15:00:00,51.37,51.42,51.32,51.42,132500.0,48.7348,48.7822,48.6874,48.7822,132500.0
2011-10-28 15:10:00,51.42,51.43,51.33,51.38,157000.0,48.7822,48.7917,48.6968,48.7443,157000.0
2011-10-28 15:20:00,51.38,51.5,51.38,51.46,147700.0,48.7443,48.8581,48.7443,48.8202,147700.0
2011-10-28 15:30:00,51.47,51.5,51.33,51.5,234100.0,48.8297,48.8581,48.6968,48.8581,234100.0
2011-10-28 15:40:00,51.5,51.51,51.43,51.48,285100.0,48.8581,48.8676,48.7917,48.8391,285100.0
2011-10-28 15:50:00,51.48,51.55,51.38,51.39,248000.0,48.8391,48.9056,48.7443,48.7538,248000.0
2011-10-31 09:30:00,50.71,50.9,50.48,50.72,142400.0,48.1086,48.2889,47.8904,48.1181,142400.0
2011-10-31 09:40:00,50.72,50.8,50.55,50.66,137700.0,48.1181,48.194,47.9569,48.0612,137700.0
2011-10-31 09:50:00,50.65,50.89,50.65,50.8,127400.0,48.0517,48.2794,48.0517,48.194,127400.0
2011-10-31 10:00:00,50.8,50.8,50.6,50.6,133300.0,48.194,48.194,48.0043,48.0043,133300.0
2011-10-31 10:10:00,50.63,50.71,50.56,50.61,218100.0,48.0327,48.1086,47.9663,48.0138,218100.0
2011-10-31 10:20:00,50.61,50.63,50.26,50.33,261000.0,48.0138,48.0327,47.6817,47.7481,261000.0
2011-10-31 10:30:00,50.33,50.58,50.33,50.57,83200.0,47.7481,47.9853,47.7481,47.9758,83200.0
2011-10-31 10:40:00,50.56,50.56,50.39,50.43,77200.0,47.9663,47.9663,47.8051,47.843,77200.0
2011-10-31 10:50:00,50.45,50.51,50.3,50.32,116000.0,47.862,47.9189,47.7197,47.7387,116000.0
2011-10-31 11:00:00,50.31,50.36,50.23,50.35,103400.0,47.7292,47.7766,47.6533,47.7671,103400.0
2011-10-31 11:10:00,50.35,50.36,50.28,50.28,73700.0,47.7671,47.7766,47.7007,47.7007,73700.0
2011-10-31 11:20:00,50.28,50.35,50.28,50.35,95000.0,47.7007,47.7671,47.7007,47.7671,95000.0
2011-10-31 11:30:00,50.35,50.4,50.23,50.23,75600.0,47.7671,47.8145,47.6533,47.6533,75600.0
2011-10-31 11:40:00,50.25,50.4,50.23,50.39,45700.0,47.6722,47.8145,47.6533,47.8051,45700.0
2011-10-31 11:50:00,50.38,50.44,50.34,50.34,85200.0,47.7956,47.8525,47.7576,47.7576,85200.0
2011-10-31 12:00:00,50.34,50.39,50.31,50.34,42800.0,47.7576,47.8051,47.7292,47.7576,42800.0
2011-10-31 12:10:00,50.35,50.45,50.22,50.29,48600.0,47.7671,47.862,47.6438,47.7102,48600.0
2011-10-31 12:20:00,50.29,50.31,50.11,50.11,81000.0,47.7102,47.7292,47.5394,47.5394,81000.0
2011-10-31 12:30:00,50.11,50.28,50.07,50.28,65000.0,47.5394,47.7007,47.5015,47.7007,65000.0
2011-10-31 12:40:00,50.27,50.29,50.2,50.24,37700.0,47.6912,47.7102,47.6248,47.6628,37700.0
2011-10-31 12:50:00,50.24,50.32,50.23,50.32,31300.0,47.6628,47.7387,47.6533,47.7387,31300.0
2011-10-31 13:00:00,50.31,50.51,50.29,50.42,52900.0,47.7292,47.9189,47.7102,47.8335,52900.0
2011-10-31 13:10:00,50.42,50.54,50.41,50.51,38000.0,47.8335,47.9474,47.824,47.9189,38000.0
2011-10-31 13:20:00,50.5,50.54,50.48,50.51,55600.0,47.9094,47.9474,47.8904,47.9189,55600.0
2011-10-31 13:30:00,50.51,50.57,50.5,50.56,26600.0,47.9189,47.9758,47.9094,47.9663,26600.0
2011-10-31 13:40:00,50.55,50.72,50.55,50.7,32000.0,47.9569,48.1181,47.9569,48.0992,32000.0
2011-10-31 13:50:00,50.72,50.74,50.58,50.63,34600.0,48.1181,48.1371,47.9853,48.0327,34600.0
2011-10-31 14:00:00,50.63,50.65,50.5,50.53,52300.0,48.0327,48.0517,47.9094,47.9379,52300.0
2011-10-31 14:10:00,50.52,50.54,50.49,50.54,62100.0,47.9284,47.9474,47.8999,47.9474,62100.0
2011-10-31 14:20:00,50.55,50.72,50.55,50.72,108600.0,47.9569,48.1181,47.9569,48.1181,108600.0
2011-10-31 14:30:00,50.7,50.8,50.7,50.71,111200.0,48.0992,48.194,48.0992,48.1086,111200.0
2011-10-31 14:40:00,50.71,50.75,50.66,50.71,92500.0,48.1086,48.1466,48.0612,48.1086,92500.0
2011-10-31 14:50:00,50.7,50.8,50.7,50.79,90700.0,48.0992,48.194,48.0992,48.1845,90700.0
2011-10-31 15:00:00,50.78,50.78,50.61,50.62,120200.0,48.1751,48.1751,48.0138,48.0233,120200.0
2011-10-31 15:10:00,50.61,50.67,50.52,50.53,128700.0,48.0138,48.0707,47.9284,47.9379,128700.0
2011-10-31 15:20:00,50.53,50.56,50.46,50.51,142400.0,47.9379,47.9663,47.8715,47.9189,142400.0
2011-10-31 15:30:00,50.51,50.56,50.44,50.56,200100.0,47.9189,47.9663,47.8525,47.9663,200100.0
2011-10-31 15:40:00,50.55,50.56,50.41,50.44,294700.0,47.9569,47.9663,47.824,47.8525,294700.0
2011-10-31 15:50:00,50.43,50.48,50.22,50.22,480500.0,47.843,47.8904,47.6438,47.6438,480500.0
2011-11-01 09:30:00,49.09,49.49,49.0,49.18,224200.0,46.5717,46.9512,46.4864,46.6571,224200.0
2011-11-01 09:40:00,49.18,49.74,49.18,49.65,251600.0,46.6571,47.1884,46.6571,47.103,251600.0
2011-11-01 09:50:00,49.65,49.72,49.55,49.61,141000.0,47.103,47.1694,47.0082,47.0651,141000.0
2011-11-01 10:00:00,49.57,49.64,49.33,49.49,238100.0,47.0271,47.0935,46.7994,46.9512,238100.0
2011-11-01 10:10:00,49.51,49.75,49.47,49.72,102900.0,46.9702,47.1979,46.9323,47.1694,102900.0
2011-11-01 10:20:00,49.65,49.88,49.55,49.8,87000.0,47.103,47.3212,47.0082,47.2453,87000.0
2011-11-01 10:30:00,49.81,49.94,49.72,49.82,69000.0,47.2548,47.3781,47.1694,47.2643,69000.0
2011-11-01 10:40:00,49.81,49.82,49.62,49.65,45500.0,47.2548,47.2643,47.0746,47.103,45500.0
2011-11-01 10:50:00,49.67,49.84,49.65,49.76,86200.0,47.122,47.2833,47.103,47.2074,86200.0
2011-11-01 11:00:00,49.75,49.81,49.5,49.54,68900.0,47.1979,47.2548,46.9607,46.9987,68900.0
2011-11-01 11:10:00,49.52,49.71,49.52,49.7,64200.0,46.9797,47.1599,46.9797,47.1505,64200.0
2011-11-01 11:20:00,49.72,49.72,49.58,49.59,79800.0,47.1694,47.1694,47.0366,47.0461,79800.0
2011-11-01 11:30:00,49.6,49.62,49.5,49.52,141000.0,47.0556,47.0746,46.9607,46.9797,141000.0
2011-11-01 11:40:00,49.53,49.61,49.38,49.43,103500.0,46.9892,47.0651,46.8469,46.8943,103500.0
2011-11-01 11:50:00,49.45,49.45,49.21,49.22,131600.0,46.9133,46.9133,46.6856,46.6951,131600.0
2011-11-01 12:00:00,49.22,49.23,49.03,49.19,124200.0,46.6951,46.7046,46.5148,46.6666,124200.0
2011-11-01 12:10:00,49.19,49.28,49.15,49.15,101100.0,46.6666,46.752,46.6287,46.6287,101100.0
2011-11-01 12:20:00,49.17,49.21,49.08,49.16,51000.0,46.6476,46.6856,46.5623,46.6382,51000.0
2011-11-01 12:30:00,49.13,49.33,49.08,49.29,63600.0,46.6097,46.7994,46.5623,46.7615,63600.0
2011-11-01 12:40:00,49.3,49.32,49.1,49.14,58300.0,46.771,46.79,46.5812,46.6192,58300.0
2011-11-01 12:50:00,49.13,49.14,49.0,49.03,46900.0,46.6097,46.6192,46.4864,46.5148,46900.0
2011-11-01 13:00:00,49.03,49.15,48.93,49.08,59100.0,46.5148,46.6287,46.42,46.5623,59100.0
2011-11-01 13:10:00,49.09,49.15,49.03,49.08,80400.0,46.5717,46.6287,46.5148,46.5623,80400.0
2011-11-01 13:20:00,49.07,49.38,48.93,49.34,203100.0,46.5528,46.8469,46.42,46.8089,203100.0
2011-11-01 13:30:00,49.38,49.54,49.23,49.33,161800.0,46.8469,46.9987,46.7046,46.7994,161800.0
2011-11-01 13:40:00,49.35,49.65,49.33,49.52,120200.0,46.8184,47.103,46.7994,46.9797,120200.0
2011-11-01 13:50:00,49.53,49.55,49.14,49.2,71700.0,46.9892,47.0082,46.6192,46.6761,71700.0
2011-11-01 14:00:00,49.16,49.41,49.12,49.38,84700.0,46.6382,46.8753,46.6002,46.8469,84700.0
2011-11-01 14:10:00,49.37,49.4,49.18,49.26,62800.0,46.8374,46.8658,46.6571,46.733,62800.0
2011-11-01 14:20:00,49.26,49.4,49.26,49.33,53800.0,46.733,46.8658,46.733,46.7994,53800.0
2011-11-01 14:30:00,49.33,49.45,49.23,49.23,94000.0,46.7994,46.9133,46.7046,46.7046,94000.0
2011-11-01 14:40:00,49.23,49.39,49.15,49.35,103400.0,46.7046,46.8564,46.6287,46.8184,103400.0
2011-11-01 14:50:00,49.34,49.41,49.11,49.16,103600.0,46.8089,46.8753,46.5907,46.6382,103600.0
2011-11-01 15:00:00,49.15,49.2,48.93,48.99,138900.0,46.6287,46.6761,46.42,46.4769,138900.0
2011-11-01 15:10:00,48.98,49.11,48.91,49.02,105200.0,46.4674,46.5907,46.401,46.5053,105200.0
2011-11-01 15:20:00,49.02,49.07,48.81,48.96,124700.0,46.5053,46.5528,46.3061,46.4484,124700.0
2011-11-01 15:30:00,48.97,49.17,48.94,49.14,188600.0,46.4579,46.6476,46.4294,46.6192,188600.0
2011-11-01 15:40:00,49.15,49.17,48.5,48.73,304400.0,46.6287,46.6476,46.012,46.2302,304400.0
2011-11-01 15:50:00,48.74,48.74,48.46,48.6,563500.0,46.2397,46.2397,45.9741,46.1069,563500.0
2011-11-02 09:30:00,49.11,49.34,49.05,49.19,87300.0,46.5907,46.8089,46.5338,46.6666,87300.0
2011-11-02 09:40:00,49.19,49.26,48.91,48.93,55100.0,46.6666,46.733,46.401,46.42,55100.0
2011-11-02 09:50:00,48.93,48.93,48.53,48.56,92900.0,46.42,46.42,46.0405,46.0689,92900.0
2011-11-02 10:00:00,48.56,48.9,48.54,48.9,103300.0,46.0689,46.3915,46.05,46.3915,103300.0
2011-11-02 10:10:00,48.9,49.09,48.9,49.03,60200.0,46.3915,46.5717,46.3915,46.5148,60200.0
2011-11-02 10:20:00,49.03,49.17,49.0,49.17,61000.0,46.5148,46.6476,46.4864,46.6476,61000.0
2011-11-02 10:30:00,49.17,49.34,49.09,49.32,74500.0,46.6476,46.8089,46.5717,46.79,74500.0
2011-11-02 10:40:00,49.3,49.53,49.26,49.51,57600.0,46.771,46.9892,46.733,46.9702,57600.0
2011-11-02 10:50:00,49.52,49.6,49.4,49.41,66800.0,46.9797,47.0556,46.8658,46.8753,66800.0
2011-11-02 11:00:00,49.42,49.48,49.34,49.43,39200.0,46.8848,46.9417,46.8089,46.8943,39200.0
2011-11-02 11:10:00,49.43,49.49,49.29,49.49,52700.0,46.8943,46.9512,46.7615,46.9512,52700.0
2011-11-02 11:20:00,49.49,49.53,49.35,49.37,27400.0,46.9512,46.9892,46.8184,46.8374,27400.0
2011-11-02 11:30:00,49.37,49.48,49.31,49.45,34800.0,46.8374,46.9417,46.7805,46.9133,34800.0
2011-11-02 11:40:00,49.46,49.53,49.41,49.48,62400.0,46.9228,46.9892,46.8753,46.9417,62400.0
2011-11-02 11:50:00,49.49,49.51,49.44,49.45,61400.0,46.9512,46.9702,46.9038,46.9133,61400.0
2011-11-02 12:00:00,49.45,49.5,49.4,49.48,55300.0,46.9133,46.9607,46.8658,46.9417,55300.0
2011-11-02 12:10:00,49.49,49.58,49.45,49.49,83500.0,46.9512,47.0366,46.9133,46.9512,83500.0
2011-11-02 12:20:00,49.49,49.58,49.46,49.56,58200.0,46.9512,47.0366,46.9228,47.0176,58200.0
2011-11-02 12:30:00,49.59,49.66,49.43,49.57,85000.0,47.0461,47.1125,46.8943,47.0271,85000.0
2011-11-02 12:40:00,49.58,49.71,49.4,49.4,48700.0,47.0366,47.1599,46.8658,46.8658,48700.0
2011-11-02 12:50:00,49.4,49.46,49.3,49.3,25700.0,46.8658,46.9228,46.771,46.771,25700.0
2011-11-02 13:00:00,49.32,49.34,49.13,49.25,196400.0,46.79,46.8089,46.6097,46.7235,196400.0
2011-11-02 13:10:00,49.25,49.33,49.23,49.24,67300.0,46.7235,46.7994,46.7046,46.7141,67300.0
2011-11-02 13:20:00,49.24,49.31,49.11,49.31,66000.0,46.7141,46.7805,46.5907,46.7805,66000.0
2011-11-02 13:30:00,49.29,49.37,49.25,49.3,69600.0,46.7615,46.8374,46.7235,46.771,69600.0
2011-11-02 13:40:00,49.31,49.45,49.29,49.35,43900.0,46.7805,46.9133,46.7615,46.8184,43900.0
2011-11-02 13:50:00,49.35,49.36,49.26,49.3,84900.0,46.8184,46.8279,46.733,46.771,84900.0
2011-11-02 14:00:00,49.3,49.43,49.22,49.36,163100.0,46.771,46.8943,46.6951,46.8279,163100.0
2011-11-02 14:10:00,49.35,49.44,49.29,49.36,114900.0,46.8184,46.9038,46.7615,46.8279,114900.0
2011-11-02 14:20:00,49.37,49.48,49.33,49.39,113100.0,46.8374,46.9417,46.7994,46.8564,113100.0
2011-11-02 14:30:00,49.4,49.7,49.39,49.61,114400.0,46.8658,47.1505,46.8564,47.0651,114400.0
2011-11-02 14:40:00,49.59,49.61,49.5,49.58,52400.0,47.0461,47.0651,46.9607,47.0366,52400.0
2011-11-02 14:50:00,49.59,49.7,49.58,49.6,73600.0,47.0461,47.1505,47.0366,47.0556,73600.0
2011-11-02 15:00:00,49.62,49.74,49.48,49.67,95500.0,47.0746,47.1884,46.9417,47.122,95500.0
2011-11-02 15:10:00,49.67,49.8,49.64,49.79,112300.0,47.122,47.2453,47.0935,47.2358,112300.0
2011-11-02 15:20:00,49.79,49.89,49.69,49.72,99200.0,47.2358,47.3307,47.141,47.1694,99200.0
2011-11-02 15:30:00,49.73,49.81,49.57,49.65,155400.0,47.1789,47.2548,47.0271,47.103,155400.0
2011-11-02 15:40:00,49.64,49.74,49.53,49.63,210200.0,47.0935,47.1884,46.9892,47.084,210200.0
2011-11-02 15:50:00,49.63,49.78,49.58,49.74,236600.0,47.084,47.2264,47.0366,47.1884,236600.0
2011-11-03 09:30:00,50.38,50.48,50.1,50.27,127200.0,47.7956,47.8904,47.5299,47.6912,127200.0
2011-11-03 09:40:00,50.27,50.29,50.02,50.1,66000.0,47.6912,47.7102,47.454,47.5299,66000.0
2011-11-03 09:50:00,50.11,50.13,49.92,49.96,80400.0,47.5394,47.5584,47.3592,47.3971,80400.0
2011-11-03 10:00:00,49.98,49.98,49.7,49.78,92800.0,47.4161,47.4161,47.1505,47.2264,92800.0
2011-11-03 10:10:00,49.8,50.01,49.69,49.99,110100.0,47.2453,47.4446,47.141,47.4256,110100.0
2011-11-03 10:20:00,49.99,50.02,49.94,49.94,120900.0,47.4256,47.454,47.3781,47.3781,120900.0
2011-11-03 10:30:00,49.96,50.01,49.87,49.94,130400.0,47.3971,47.4446,47.3117,47.3781,130400.0
2011-11-03 10:40:00,49.92,50.21,49.92,50.12,116300.0,47.3592,47.6343,47.3592,47.5489,116300.0
2011-11-03 10:50:00,50.13,50.17,49.99,50.01,40100.0,47.5584,47.5963,47.4256,47.4446,40100.0
2011-11-03 11:00:00,50.01,50.1,49.96,50.02,49100.0,47.4446,47.5299,47.3971,47.454,49100.0
2011-11-03 11:10:00,50.02,50.21,50.0,50.16,45100.0,47.454,47.6343,47.4351,47.5869,45100.0
2011-11-03 11:20:00,50.16,50.23,50.13,50.2,25100.0,47.5869,47.6533,47.5584,47.6248,25100.0
2011-11-03 11:30:00,50.21,50.23,50.11,50.14,41000.0,47.6343,47.6533,47.5394,47.5679,41000.0
2011-11-03 11:40:00,50.12,50.15,50.0,50.08,76700.0,47.5489,47.5774,47.4351,47.511,76700.0
2011-11-03 11:50:00,50.08,50.13,49.94,49.95,107100.0,47.511,47.5584,47.3781,47.3876,107100.0
2011-11-03 12:00:00,49.95,50.06,49.92,50.06,33400.0,47.3876,47.492,47.3592,47.492,33400.0
2011-11-03 12:10:00,50.05,50.09,49.97,50.01,28000.0,47.4825,47.5205,47.4066,47.4446,28000.0
2011-11-03 12:20:00,49.99,50.1,49.94,50.07,41300.0,47.4256,47.5299,47.3781,47.5015,41300.0
2011-11-03 12:30:00,50.07,50.08,49.85,49.85,43400.0,47.5015,47.511,47.2928,47.2928,43400.0
2011-11-03 12:40:00,49.84,50.03,49.75,50.01,87000.0,47.2833,47.4635,47.1979,47.4446,87000.0
2011-11-03 12:50:00,50.0,50.07,49.96,49.97,44400.0,47.4351,47.5015,47.3971,47.4066,44400.0
2011-11-03 13:00:00,49.98,50.04,49.95,50.04,97400.0,47.4161,47.473,47.3876,47.473,97400.0
2011-11-03 13:10:00,50.04,50.1,50.01,50.02,106200.0,47.473,47.5299,47.4446,47.454,106200.0
2011-11-03 13:20:00,50.01,50.05,49.96,49.98,79000.0,47.4446,47.4825,47.3971,47.4161,79000.0
2011-11-03 13:30:00,49.98,50.04,49.94,50.01,79100.0,47.4161,47.473,47.3781,47.4446,79100.0
2011-11-03 13:40:00,50.02,50.09,49.96,50.07,62700.0,47.454,47.5205,47.3971,47.5015,62700.0
2011-11-03 13:50:00,50.07,50.1,49.94,49.97,83300.0,47.5015,47.5299,47.3781,47.4066,83300.0
2011-11-03 14:00:00,49.97,50.05,49.96,50.03,120500.0,47.4066,47.4825,47.3971,47.4635,120500.0
2011-11-03 14:10:00,50.03,50.06,49.95,49.96,114700.0,47.4635,47.492,47.3876,47.3971,114700.0
2011-11-03 14:20:00,49.96,50.02,49.93,50.01,123200.0,47.3971,47.454,47.3687,47.4446,123200.0
2011-11-03 14:30:00,50.01,50.06,49.94,50.06,104900.0,47.4446,47.492,47.3781,47.492,104900.0
2011-11-03 14:40:00,50.05,50.07,49.94,49.97,196900.0,47.4825,47.5015,47.3781,47.4066,196900.0
2011-11-03 14:50:00,49.97,50.02,49.96,50.0,68400.0,47.4066,47.454,47.3971,47.4351,68400.0
2011-11-03 15:00:00,50.0,50.07,49.98,50.01,72500.0,47.4351,47.5015,47.4161,47.4446,72500.0
2011-11-03 15:10:00,50.01,50.05,49.93,50.0,99100.0,47.4446,47.4825,47.3687,47.4351,99100.0
2011-11-03 15:20:00,50.01,50.13,49.99,50.12,46100.0,47.4446,47.5584,47.4256,47.5489,46100.0
2011-11-03 15:30:00,50.11,50.26,50.1,50.17,97300.0,47.5394,47.6817,47.5299,47.5963,97300.0
2011-11-03 15:40:00,50.17,50.28,50.15,50.27,121300.0,47.5963,47.7007,47.5774,47.6912,121300.0
2011-11-03 15:50:00,50.27,50.35,50.24,50.24,239400.0,47.6912,47.7671,47.6628,47.6628,239400.0
2011-11-04 09:30:00,49.72,50.04,49.67,49.98,215400.0,47.1694,47.473,47.122,47.4161,215400.0
2011-11-04 09:40:00,49.96,50.0,49.87,49.9,86000.0,47.3971,47.4351,47.3117,47.3402,86000.0
2011-11-04 09:50:00,49.9,49.93,49.72,49.73,382600.0,47.3402,47.3687,47.1694,47.1789,382600.0
2011-11-04 10:00:00,49.73,49.75,49.52,49.56,78300.0,47.1789,47.1979,46.9797,47.0176,78300.0
2011-11-04 10:10:00,49.56,49.68,49.28,49.35,92300.0,47.0176,47.1315,46.752,46.8184,92300.0
2011-11-04 10:20:00,49.33,49.41,49.25,49.38,59400.0,46.7994,46.8753,46.7235,46.8469,59400.0
2011-11-04 10:30:00,49.38,49.4,49.24,49.3,56400.0,46.8469,46.8658,46.7141,46.771,56400.0
2011-11-04 10:40:00,49.33,49.46,49.3,49.46,26000.0,46.7994,46.9228,46.771,46.9228,26000.0
2011-11-04 10:50:00,49.45,49.46,49.34,49.4,37300.0,46.9133,46.9228,46.8089,46.8658,37300.0
2011-11-04 11:00:00,49.41,49.52,49.35,49.4,112800.0,46.8753,46.9797,46.8184,46.8658,112800.0
2011-11-04 11:10:00,49.41,49.48,49.26,49.29,46700.0,46.8753,46.9417,46.733,46.7615,46700.0
2011-11-04 11:20:00,49.27,49.4,49.19,49.33,98900.0,46.7425,46.8658,46.6666,46.7994,98900.0
2011-11-04 11:30:00,49.33,49.4,49.15,49.3,285700.0,46.7994,46.8658,46.6287,46.771,285700.0
2011-11-04 11:40:00,49.3,49.33,49.2,49.26,56400.0,46.771,46.7994,46.6761,46.733,56400.0
2011-11-04 11:50:00,49.26,49.29,49.22,49.26,44700.0,46.733,46.7615,46.6951,46.733,44700.0
2011-11-04 12:00:00,49.27,49.32,49.21,49.21,88400.0,46.7425,46.79,46.6856,46.6856,88400.0
2011-11-04 12:10:00,49.21,49.29,49.21,49.25,65800.0,46.6856,46.7615,46.6856,46.7235,65800.0
2011-11-04 12:20:00,49.24,49.25,49.13,49.16,50800.0,46.7141,46.7235,46.6097,46.6382,50800.0
2011-11-04 12:30:00,49.16,49.18,48.97,49.02,62000.0,46.6382,46.6571,46.4579,46.5053,62000.0
2011-11-04 12:40:00,49.03,49.04,48.93,48.96,53700.0,46.5148,46.5243,46.42,46.4484,53700.0
2011-11-04 12:50:00,48.96,49.07,48.92,49.05,53900.0,46.4484,46.5528,46.4105,46.5338,53900.0
2011-11-04 13:00:00,49.05,49.13,49.02,49.06,32300.0,46.5338,46.6097,46.5053,46.5433,32300.0
2011-11-04 13:10:00,49.07,49.17,49.07,49.13,87900.0,46.5528,46.6476,46.5528,46.6097,87900.0
2011-11-04 13:20:00,49.13,49.22,49.13,49.2,103300.0,46.6097,46.6951,46.6097,46.6761,103300.0
2011-11-04 13:30:00,49.2,49.22,49.14,49.19,119500.0,46.6761,46.6951,46.6192,46.6666,119500.0
2011-11-04 13:40:00,49.2,49.26,49.17,49.22,156300.0,46.6761,46.733,46.6476,46.6951,156300.0
2011-11-04 13:50:00,49.23,49.29,49.23,49.23,111700.0,46.7046,46.7615,46.7046,46.7046,111700.0
2011-11-04 14:00:00,49.23,49.26,49.16,49.22,64700.0,46.7046,46.733,46.6382,46.6951,64700.0
2011-11-04 14:10:00,49.22,49.23,49.14,49.15,156800.0,46.6951,46.7046,46.6192,46.6287,156800.0
2011-11-04 14:20:00,49.15,49.21,49.14,49.18,159400.0,46.6287,46.6856,46.6192,46.6571,159400.0
2011-11-04 14:30:00,49.19,49.25,49.08,49.13,60900.0,46.6666,46.7235,46.5623,46.6097,60900.0
2011-11-04 14:40:00,49.13,49.22,49.12,49.16,73500.0,46.6097,46.6951,46.6002,46.6382,73500.0
2011-11-04 14:50:00,49.15,49.16,49.06,49.09,32900.0,46.6287,46.6382,46.5433,46.5717,32900.0
2011-11-04 15:00:00,49.09,49.14,48.88,48.89,124700.0,46.5717,46.6192,46.3725,46.382,124700.0
2011-11-04 15:10:00,48.89,48.91,48.81,48.83,147800.0,46.382,46.401,46.3061,46.3251,147800.0
2011-11-04 15:20:00,48.83,48.91,48.78,48.88,164100.0,46.3251,46.401,46.2777,46.3725,164100.0
2011-11-04 15:30:00,48.87,48.98,48.79,48.82,142900.0,46.363,46.4674,46.2871,46.3156,142900.0
2011-11-04 15:40:00,48.83,48.9,48.79,48.83,217000.0,46.3251,46.3915,46.2871,46.3251,217000.0
2011-11-04 15:50:00,48.82,48.88,48.76,48.86,417900.0,46.3156,46.3725,46.2587,46.3535,417900.0
2011-11-07 09:30:00,49.0,49.23,48.88,49.18,73600.0,46.4864,46.7046,46.3725,46.6571,73600.0
2011-11-07 09:40:00,49.17,49.27,49.1,49.17,110500.0,46.6476,46.7425,46.5812,46.6476,110500.0
2011-11-07 09:50:00,49.15,49.32,49.14,49.28,60300.0,46.6287,46.79,46.6192,46.752,60300.0
2011-11-07 10:00:00,49.3,49.4,49.26,49.4,71000.0,46.771,46.8658,46.733,46.8658,71000.0
2011-11-07 10:10:00,49.4,49.48,49.15,49.16,61000.0,46.8658,46.9417,46.6287,46.6382,61000.0
2011-11-07 10:20:00,49.16,49.23,49.12,49.2,42200.0,46.6382,46.7046,46.6002,46.6761,42200.0
2011-11-07 10:30:00,49.19,49.2,48.94,49.03,46300.0,46.6666,46.6761,46.4294,46.5148,46300.0
2011-11-07 10:40:00,49.03,49.04,48.88,48.9,66500.0,46.5148,46.5243,46.3725,46.3915,66500.0
2011-11-07 10:50:00,48.92,48.95,48.65,48.69,98300.0,46.4105,46.4389,46.1543,46.1923,98300.0
2011-11-07 11:00:00,48.67,48.82,48.63,48.74,59000.0,46.1733,46.3156,46.1353,46.2397,59000.0
2011-11-07 11:10:00,48.75,48.92,48.73,48.79,63100.0,46.2492,46.4105,46.2302,46.2871,63100.0
2011-11-07 11:20:00,48.79,48.87,48.71,48.75,24800.0,46.2871,46.363,46.2112,46.2492,24800.0
2011-11-07 11:30:00,48.75,48.8,48.72,48.8,20500.0,46.2492,46.2966,46.2207,46.2966,20500.0
2011-11-07 11:40:00,48.81,48.81,48.64,48.68,93200.0,46.3061,46.3061,46.1448,46.1828,93200.0
2011-11-07 11:50:00,48.67,48.81,48.67,48.72,42800.0,46.1733,46.3061,46.1733,46.2207,42800.0
2011-11-07 12:00:00,48.71,48.84,48.71,48.79,26000.0,46.2112,46.3346,46.2112,46.2871,26000.0
2011-11-07 12:10:00,48.78,48.78,48.55,48.56,52400.0,46.2777,46.2777,46.0595,46.0689,52400.0
2011-11-07 12:20:00,48.58,48.65,48.54,48.6,32500.0,46.0879,46.1543,46.05,46.1069,32500.0
2011-11-07 12:30:00,48.6,48.61,48.53,48.58,22000.0,46.1069,46.1164,46.0405,46.0879,22000.0
2011-11-07 12:40:00,48.58,48.69,48.56,48.68,16600.0,46.0879,46.1923,46.0689,46.1828,16600.0
2011-11-07 12:50:00,48.68,48.76,48.68,48.75,14100.0,46.1828,46.2587,46.1828,46.2492,14100.0
2011-11-07 13:00:00,48.75,48.79,48.71,48.78,14400.0,46.2492,46.2871,46.2112,46.2777,14400.0
2011-11-07 13:10:00,48.77,48.96,48.77,48.94,14500.0,46.2682,46.4484,46.2682,46.4294,14500.0
2011-11-07 13:20:00,48.95,49.01,48.93,49.01,15000.0,46.4389,46.4959,46.42,46.4959,15000.0
2011-11-07 13:30:00,49.01,49.03,48.9,48.9,31900.0,46.4959,46.5148,46.3915,46.3915,31900.0
2011-11-07 13:40:00,48.91,48.97,48.91,48.93,9700.0,46.401,46.4579,46.401,46.42,9700.0
2011-11-07 13:50:00,48.94,49.21,48.91,49.18,37000.0,46.4294,46.6856,46.401,46.6571,37000.0
2011-11-07 14:00:00,49.18,49.27,49.07,49.08,92900.0,46.6571,46.7425,46.5528,46.5623,92900.0
2011-11-07 14:10:00,49.08,49.21,49.08,49.2,65700.0,46.5623,46.6856,46.5623,46.6761,65700.0
2011-11-07 14:20:00,49.18,49.32,49.18,49.27,26700.0,46.6571,46.79,46.6571,46.7425,26700.0
2011-11-07 14:30:00,49.26,49.28,49.19,49.28,36200.0,46.733,46.752,46.6666,46.752,36200.0
2011-11-07 14:40:00,49.28,49.29,49.19,49.25,41400.0,46.752,46.7615,46.6666,46.7235,41400.0
2011-11-07 14:50:00,49.25,49.39,49.24,49.37,46300.0,46.7235,46.8564,46.7141,46.8374,46300.0
2011-11-07 15:00:00,49.39,49.39,49.3,49.33,47900.0,46.8564,46.8564,46.771,46.7994,47900.0
2011-11-07 15:10:00,49.35,49.48,49.35,49.41,59000.0,46.8184,46.9417,46.8184,46.8753,59000.0
2011-11-07 15:20:00,49.4,49.44,49.29,49.29,46600.0,46.8658,46.9038,46.7615,46.7615,46600.0
2011-11-07 15:30:00,49.29,49.43,49.28,49.4,91700.0,46.7615,46.8943,46.752,46.8658,91700.0
2011-11-07 15:40:00,49.4,49.46,49.32,49.44,79000.0,46.8658,46.9228,46.79,46.9038,79000.0
2011-11-07 15:50:00,49.43,49.61,49.4,49.52,139400.0,46.8943,47.0651,46.8658,46.9797,139400.0
2011-11-08 09:30:00,49.79,49.93,49.63,49.9,67300.0,47.2358,47.3687,47.084,47.3402,67300.0
2011-11-08 09:40:00,49.9,50.03,49.82,49.82,49900.0,47.3402,47.4635,47.2643,47.2643,49900.0
2011-11-08 09:50:00,49.83,50.13,49.83,50.13,75800.0,47.2738,47.5584,47.2738,47.5584,75800.0
2011-11-08 10:00:00,50.14,50.19,49.84,49.91,56700.0,47.5679,47.6153,47.2833,47.3497,56700.0
2011-11-08 10:10:00,49.91,49.96,49.63,49.91,60000.0,47.3497,47.3971,47.084,47.3497,60000.0
2011-11-08 10:20:00,49.92,49.96,49.57,49.68,49800.0,47.3592,47.3971,47.0271,47.1315,49800.0
2011-11-08 10:30:00,49.66,49.76,49.56,49.72,30800.0,47.1125,47.2074,47.0176,47.1694,30800.0
2011-11-08 10:40:00,49.73,49.86,49.67,49.77,24100.0,47.1789,47.3022,47.122,47.2169,24100.0
2011-11-08 10:50:00,49.79,49.79,49.61,49.71,46200.0,47.2358,47.2358,47.0651,47.1599,46200.0
2011-11-08 11:00:00,49.71,49.78,49.51,49.55,46500.0,47.1599,47.2264,46.9702,47.0082,46500.0
2011-11-08 11:10:00,49.54,49.59,49.44,49.49,46300.0,46.9987,47.0461,46.9038,46.9512,46300.0
2011-11-08 11:20:00,49.48,49.52,49.3,49.49,38900.0,46.9417,46.9797,46.771,46.9512,38900.0
2011-11-08 11:30:00,49.49,49.57,49.46,49.51,55700.0,46.9512,47.0271,46.9228,46.9702,55700.0
2011-11-08 11:40:00,49.5,49.7,49.45,49.69,41500.0,46.9607,47.1505,46.9133,47.141,41500.0
2011-11-08 11:50:00,49.67,49.7,49.58,49.62,44600.0,47.122,47.1505,47.0366,47.0746,44600.0
2011-11-08 12:00:00,49.61,49.71,49.51,49.61,66700.0,47.0651,47.1599,46.9702,47.0651,66700.0
2011-11-08 12:10:00,49.62,49.62,49.53,49.6,51200.0,47.0746,47.0746,46.9892,47.0556,51200.0
2011-11-08 12:20:00,49.59,49.61,49.5,49.5,54800.0,47.0461,47.0651,46.9607,46.9607,54800.0
2011-11-08 12:30:00,49.5,49.58,49.5,49.55,28500.0,46.9607,47.0366,46.9607,47.0082,28500.0
2011-11-08 12:40:00,49.56,49.56,49.41,49.43,36800.0,47.0176,47.0176,46.8753,46.8943,36800.0
2011-11-08 12:50:00,49.43,49.53,49.39,49.5,26700.0,46.8943,46.9892,46.8564,46.9607,26700.0
2011-11-08 13:00:00,49.48,49.6,49.46,49.46,20100.0,46.9417,47.0556,46.9228,46.9228,20100.0
2011-11-08 13:10:00,49.44,49.47,49.4,49.46,28400.0,46.9038,46.9323,46.8658,46.9228,28400.0
2011-11-08 13:20:00,49.46,49.62,49.42,49.58,163700.0,46.9228,47.0746,46.8848,47.0366,163700.0
2011-11-08 13:30:00,49.59,49.64,49.53,49.64,47700.0,47.0461,47.0935,46.9892,47.0935,47700.0
2011-11-08 13:40:00,49.65,49.9,49.59,49.83,53900.0,47.103,47.3402,47.0461,47.2738,53900.0
2011-11-08 13:50:00,49.83,49.86,49.71,49.75,115600.0,47.2738,47.3022,47.1599,47.1979,115600.0
2011-11-08 14:00:00,49.78,49.81,49.62,49.69,98000.0,47.2264,47.2548,47.0746,47.141,98000.0
2011-11-08 14:10:00,49.67,49.77,49.67,49.68,83800.0,47.122,47.2169,47.122,47.1315,83800.0
2011-11-08 14:20:00,49.68,49.9,49.65,49.9,41800.0,47.1315,47.3402,47.103,47.3402,41800.0
2011-11-08 14:30:00,49.92,49.95,49.77,49.86,99900.0,47.3592,47.3876,47.2169,47.3022,99900.0
2011-11-08 14:40:00,49.84,49.99,49.83,49.92,166900.0,47.2833,47.4256,47.2738,47.3592,166900.0
2011-11-08 14:50:00,49.91,50.07,49.91,50.04,137600.0,47.3497,47.5015,47.3497,47.473,137600.0
2011-11-08 15:00:00,50.04,50.05,49.93,49.97,60800.0,47.473,47.4825,47.3687,47.4066,60800.0
2011-11-08 15:10:00,49.97,50.09,49.97,50.05,120900.0,47.4066,47.5205,47.4066,47.4825,120900.0
2011-11-08 15:20:00,50.06,50.19,50.04,50.18,103600.0,47.492,47.6153,47.473,47.6058,103600.0
2011-11-08 15:30:00,50.17,50.41,50.17,50.41,119800.0,47.5963,47.824,47.5963,47.824,119800.0
2011-11-08 15:40:00,50.41,50.43,50.31,50.42,168200.0,47.824,47.843,47.7292,47.8335,168200.0
2011-11-08 15:50:00,50.42,50.51,50.36,50.41,325600.0,47.8335,47.9189,47.7766,47.824,325600.0
2011-11-09 09:30:00,49.11,49.3,48.76,49.21,104400.0,46.5907,46.771,46.2587,46.6856,104400.0
2011-11-09 09:40:00,49.21,49.44,49.12,49.31,80500.0,46.6856,46.9038,46.6002,46.7805,80500.0
2011-11-09 09:50:00,49.33,49.35,49.19,49.31,137000.0,46.7994,46.8184,46.6666,46.7805,137000.0
2011-11-09 10:00:00,49.31,49.35,49.2,49.28,43500.0,46.7805,46.8184,46.6761,46.752,43500.0
2011-11-09 10:10:00,49.27,49.47,49.23,49.38,47700.0,46.7425,46.9323,46.7046,46.8469,47700.0
2011-11-09 10:20:00,49.36,49.46,49.15,49.17,47900.0,46.8279,46.9228,46.6287,46.6476,47900.0
2011-11-09 10:30:00,49.18,49.27,49.06,49.08,48000.0,46.6571,46.7425,46.5433,46.5623,48000.0
2011-11-09 10:40:00,49.09,49.59,49.08,49.49,52800.0,46.5717,47.0461,46.5623,46.9512,52800.0
2011-11-09 10:50:00,49.49,49.56,49.44,49.48,26000.0,46.9512,47.0176,46.9038,46.9417,26000.0
2011-11-09 11:00:00,49.47,49.51,49.38,49.44,34300.0,46.9323,46.9702,46.8469,46.9038,34300.0
2011-11-09 11:10:00,49.44,49.48,49.32,49.45,40200.0,46.9038,46.9417,46.79,46.9133,40200.0
2011-11-09 11:20:00,49.47,49.56,49.43,49.45,16600.0,46.9323,47.0176,46.8943,46.9133,16600.0
2011-11-09 11:30:00,49.46,49.55,49.38,49.48,15800.0,46.9228,47.0082,46.8469,46.9417,15800.0
2011-11-09 11:40:00,49.48,49.55,49.4,49.54,21500.0,46.9417,47.0082,46.8658,46.9987,21500.0
2011-11-09 11:50:00,49.54,49.7,49.54,49.56,39600.0,46.9987,47.1505,46.9987,47.0176,39600.0
2011-11-09 12:00:00,49.55,49.57,49.28,49.32,48200.0,47.0082,47.0271,46.752,46.79,48200.0
2011-11-09 12:10:00,49.31,49.33,49.25,49.27,21400.0,46.7805,46.7994,46.7235,46.7425,21400.0
2011-11-09 12:20:00,49.27,49.3,49.16,49.19,45800.0,46.7425,46.771,46.6382,46.6666,45800.0
2011-11-09 12:30:00,49.19,49.23,49.17,49.23,33700.0,46.6666,46.7046,46.6476,46.7046,33700.0
2011-11-09 12:40:00,49.23,49.27,49.16,49.26,62000.0,46.7046,46.7425,46.6382,46.733,62000.0
2011-11-09 12:50:00,49.26,49.32,49.25,49.27,58200.0,46.733,46.79,46.7235,46.7425,58200.0
2011-11-09 13:00:00,49.27,49.31,49.2,49.23,50500.0,46.7425,46.7805,46.6761,46.7046,50500.0
2011-11-09 13:10:00,49.21,49.23,48.99,49.0,51500.0,46.6856,46.7046,46.4769,46.4864,51500.0
2011-11-09 13:20:00,49.0,49.06,48.93,49.01,50500.0,46.4864,46.5433,46.42,46.4959,50500.0
2011-11-09 13:30:00,49.01,49.01,48.89,48.92,79400.0,46.4959,46.4959,46.382,46.4105,79400.0
2011-11-09 13:40:00,48.92,48.92,48.78,48.79,34700.0,46.4105,46.4105,46.2777,46.2871,34700.0
2011-11-09 13:50:00,48.78,48.79,48.54,48.57,58700.0,46.2777,46.2871,46.05,46.0784,58700.0
2011-11-09 14:00:00,48.57,48.59,48.38,48.45,142500.0,46.0784,46.0974,45.8982,45.9646,142500.0
2011-11-09 14:10:00,48.45,48.65,48.44,48.61,98000.0,45.9646,46.1543,45.9551,46.1164,98000.0
2011-11-09 14:20:00,48.61,48.69,48.37,48.5,93100.0,46.1164,46.1923,45.8887,46.012,93100.0
2011-11-09 14:30:00,48.5,48.58,48.4,48.5,45000.0,46.012,46.0879,45.9171,46.012,45000.0
2011-11-09 14:40:00,48.5,48.66,48.47,48.64,83500.0,46.012,46.1638,45.9836,46.1448,83500.0
2011-11-09 14:50:00,48.63,48.72,48.58,48.64,51900.0,46.1353,46.2207,46.0879,46.1448,51900.0
2011-11-09 15:00:00,48.63,48.82,48.57,48.74,80300.0,46.1353,46.3156,46.0784,46.2397,80300.0
2011-11-09 15:10:00,48.75,48.78,48.55,48.68,94300.0,46.2492,46.2777,46.0595,46.1828,94300.0
2011-11-09 15:20:00,48.68,48.81,48.63,48.68,63700.0,46.1828,46.3061,46.1353,46.1828,63700.0
2011-11-09 15:30:00,48.68,48.7,48.55,48.55,137600.0,46.1828,46.2018,46.0595,46.0595,137600.0
2011-11-09 15:40:00,48.55,48.62,48.36,48.43,220000.0,46.0595,46.1259,45.8792,45.9456,220000.0
2011-11-09 15:50:00,48.42,48.68,48.38,48.55,357800.0,45.9361,46.1828,45.8982,46.0595,357800.0
2011-11-10 09:30:00,48.5,49.1,48.5,48.87,191700.0,46.012,46.5812,46.012,46.363,191700.0
2011-11-10 09:40:00,48.88,49.04,48.74,48.74,114900.0,46.3725,46.5243,46.2397,46.2397,114900.0
2011-11-10 09:50:00,48.74,48.74,48.55,48.57,62200.0,46.2397,46.2397,46.0595,46.0784,62200.0
2011-11-10 10:00:00,48.56,48.75,48.55,48.61,67100.0,46.0689,46.2492,46.0595,46.1164,67100.0
2011-11-10 10:10:00,48.59,48.61,48.44,48.49,98000.0,46.0974,46.1164,45.9551,46.0025,98000.0
2011-11-10 10:20:00,48.48,48.53,48.36,48.37,55500.0,45.993,46.0405,45.8792,45.8887,55500.0
2011-11-10 10:30:00,48.36,48.37,48.2,48.27,86500.0,45.8792,45.8887,45.7274,45.7938,86500.0
2011-11-10 10:40:00,48.27,48.27,47.88,47.89,116700.0,45.7938,45.7938,45.4238,45.4333,116700.0
2011-11-10 10:50:00,47.89,48.02,47.88,47.94,148200.0,45.4333,45.5566,45.4238,45.4807,148200.0
2011-11-10 11:00:00,47.96,48.02,47.87,47.87,140100.0,45.4997,45.5566,45.4143,45.4143,140100.0
2011-11-10 11:10:00,47.88,47.9,47.74,47.76,115100.0,45.4238,45.4428,45.291,45.31,115100.0
2011-11-10 11:20:00,47.78,47.82,47.55,47.6,189800.0,45.329,45.3669,45.1107,45.1582,189800.0
2011-11-10 11:30:00,47.6,47.73,47.53,47.57,142400.0,45.1582,45.2815,45.0918,45.1297,142400.0
2011-11-10 11:40:00,47.55,47.77,47.48,47.73,239900.0,45.1107,45.3195,45.0443,45.2815,239900.0
2011-11-10 11:50:00,47.73,47.88,47.72,47.86,251800.0,45.2815,45.4238,45.272,45.4048,251800.0
2011-11-10 12:00:00,47.87,47.92,47.83,47.89,130100.0,45.4143,45.4618,45.3764,45.4333,130100.0
2011-11-10 12:10:00,47.9,47.92,47.75,47.84,86700.0,45.4428,45.4618,45.3005,45.3859,86700.0
2011-11-10 12:20:00,47.85,47.85,47.76,47.78,65700.0,45.3954,45.3954,45.31,45.329,65700.0
2011-11-10 12:30:00,47.78,47.79,47.63,47.65,167800.0,45.329,45.3384,45.1866,45.2056,167800.0
2011-11-10 12:40:00,47.64,47.74,47.58,47.68,66800.0,45.1961,45.291,45.1392,45.2341,66800.0
2011-11-10 12:50:00,47.68,47.76,47.66,47.74,71400.0,45.2341,45.31,45.2151,45.291,71400.0
2011-11-10 13:00:00,47.75,47.9,47.74,47.82,84300.0,45.3005,45.4428,45.291,45.3669,84300.0
2011-11-10 13:10:00,47.82,48.07,47.82,48.0,147500.0,45.3669,45.6041,45.3669,45.5377,147500.0
2011-11-10 13:20:00,48.01,48.05,47.94,48.0,98800.0,45.5472,45.5851,45.4807,45.5377,98800.0
2011-11-10 13:30:00,48.0,48.07,47.84,47.88,94200.0,45.5377,45.6041,45.3859,45.4238,94200.0
2011-11-10 13:40:00,47.89,47.94,47.74,47.74,58400.0,45.4333,45.4807,45.291,45.291,58400.0
2011-11-10 13:50:00,47.73,47.96,47.73,47.93,61300.0,45.2815,45.4997,45.2815,45.4713,61300.0
2011-11-10 14:00:00,47.92,47.94,47.76,47.8,61200.0,45.4618,45.4807,45.31,45.3479,61200.0
2011-11-10 14:10:00,47.8,48.02,47.78,48.0,67600.0,45.3479,45.5566,45.329,45.5377,67600.0
2011-11-10 14:20:00,48.0,48.01,47.85,47.88,118000.0,45.5377,45.5472,45.3954,45.4238,118000.0
2011-11-10 14:30:00,47.88,47.92,47.8,47.88,90300.0,45.4238,45.4618,45.3479,45.4238,90300.0
2011-11-10 14:40:00,47.88,47.95,47.8,47.8,87100.0,45.4238,45.4902,45.3479,45.3479,87100.0
2011-11-10 14:50:00,47.82,47.85,47.69,47.71,132900.0,45.3669,45.3954,45.2436,45.2625,132900.0
2011-11-10 15:00:00,47.71,47.73,47.52,47.52,135700.0,45.2625,45.2815,45.0823,45.0823,135700.0
2011-11-10 15:10:00,47.53,47.6,47.49,47.53,176400.0,45.0918,45.1582,45.0538,45.0918,176400.0
2011-11-10 15:20:00,47.54,47.81,47.53,47.77,127500.0,45.1013,45.3574,45.0918,45.3195,127500.0
2011-11-10 15:30:00,47.77,47.79,47.61,47.69,149900.0,45.3195,45.3384,45.1677,45.2436,149900.0
2011-11-10 15:40:00,47.69,47.73,47.62,47.69,186400.0,45.2436,45.2815,45.1772,45.2436,186400.0
2011-11-10 15:50:00,47.69,47.83,47.66,47.7,199800.0,45.2436,45.3764,45.2151,45.2531,199800.0
2011-11-11 09:30:00,48.74,49.32,48.73,48.94,200400.0,46.2397,46.79,46.2302,46.4294,200400.0
2011-11-11 09:40:00,48.94,48.99,48.68,48.79,128500.0,46.4294,46.4769,46.1828,46.2871,128500.0
2011-11-11 09:50:00,48.77,48.99,48.76,48.9,138000.0,46.2682,46.4769,46.2587,46.3915,138000.0
2011-11-11 10:00:00,48.91,49.12,48.86,49.07,188300.0,46.401,46.6002,46.3535,46.5528,188300.0
2011-11-11 10:10:00,49.07,49.14,49.02,49.03,107800.0,46.5528,46.6192,46.5053,46.5148,107800.0
2011-11-11 10:20:00,49.02,49.12,48.99,49.06,49400.0,46.5053,46.6002,46.4769,46.5433,49400.0
2011-11-11 10:30:00,49.06,49.26,49.06,49.11,65000.0,46.5433,46.733,46.5433,46.5907,65000.0
2011-11-11 10:40:00,49.12,49.2,49.06,49.16,62600.0,46.6002,46.6761,46.5433,46.6382,62600.0
2011-11-11 10:50:00,49.17,49.18,49.03,49.04,51100.0,46.6476,46.6571,46.5148,46.5243,51100.0
2011-11-11 11:00:00,49.05,49.12,48.99,48.99,64100.0,46.5338,46.6002,46.4769,46.4769,64100.0
2011-11-11 11:10:00,48.98,49.01,48.76,48.76,121800.0,46.4674,46.4959,46.2587,46.2587,121800.0
2011-11-11 11:20:00,48.76,48.76,48.58,48.58,83500.0,46.2587,46.2587,46.0879,46.0879,83500.0
2011-11-11 11:30:00,48.6,48.64,48.52,48.59,72100.0,46.1069,46.1448,46.031,46.0974,72100.0
2011-11-11 11:40:00,48.6,48.61,48.51,48.54,49200.0,46.1069,46.1164,46.0215,46.05,49200.0
2011-11-11 11:50:00,48.54,48.6,48.46,48.47,53500.0,46.05,46.1069,45.9741,45.9836,53500.0
2011-11-11 12:00:00,48.49,48.76,48.47,48.7,54200.0,46.0025,46.2587,45.9836,46.2018,54200.0
2011-11-11 12:10:00,48.68,48.78,48.68,48.72,20100.0,46.1828,46.2777,46.1828,46.2207,20100.0
2011-11-11 12:20:00,48.73,48.74,48.69,48.74,31700.0,46.2302,46.2397,46.1923,46.2397,31700.0
2011-11-11 12:30:00,48.74,48.74,48.66,48.66,24500.0,46.2397,46.2397,46.1638,46.1638,24500.0
2011-11-11 12:40:00,48.65,48.83,48.65,48.8,42000.0,46.1543,46.3251,46.1543,46.2966,42000.0
2011-11-11 12:50:00,48.81,48.81,48.76,48.8,25200.0,46.3061,46.3061,46.2587,46.2966,25200.0
2011-11-11 13:00:00,48.82,48.95,48.81,48.93,36700.0,46.3156,46.4389,46.3061,46.42,36700.0
2011-11-11 13:10:00,48.92,48.95,48.82,48.83,36200.0,46.4105,46.4389,46.3156,46.3251,36200.0
2011-11-11 13:20:00,48.84,48.86,48.77,48.79,30700.0,46.3346,46.3535,46.2682,46.2871,30700.0
2011-11-11 13:30:00,48.8,48.82,48.77,48.79,24300.0,46.2966,46.3156,46.2682,46.2871,24300.0
2011-11-11 13:40:00,48.79,48.85,48.77,48.81,25400.0,46.2871,46.3441,46.2682,46.3061,25400.0
2011-11-11 13:50:00,48.82,48.84,48.73,48.76,28300.0,46.3156,46.3346,46.2302,46.2587,28300.0
2011-11-11 14:00:00,48.76,48.82,48.75,48.8,50900.0,46.2587,46.3156,46.2492,46.2966,50900.0
2011-11-11 14:10:00,48.81,48.86,48.75,48.77,57200.0,46.3061,46.3535,46.2492,46.2682,57200.0
2011-11-11 14:20:00,48.79,48.79,48.73,48.78,87400.0,46.2871,46.2871,46.2302,46.2777,87400.0
2011-11-11 14:30:00,48.79,48.88,48.78,48.83,38400.0,46.2871,46.3725,46.2777,46.3251,38400.0
2011-11-11 14:40:00,48.83,48.88,48.8,48.8,32300.0,46.3251,46.3725,46.2966,46.2966,32300.0
2011-11-11 14:50:00,48.82,48.83,48.73,48.78,44300.0,46.3156,46.3251,46.2302,46.2777,44300.0
2011-11-11 15:00:00,48.78,48.78,48.7,48.73,63300.0,46.2777,46.2777,46.2018,46.2302,63300.0
2011-11-11 15:10:00,48.74,48.77,48.67,48.75,62300.0,46.2397,46.2682,46.1733,46.2492,62300.0
2011-11-11 15:20:00,48.75,48.81,48.71,48.81,90900.0,46.2492,46.3061,46.2112,46.3061,90900.0
2011-11-11 15:30:00,48.82,48.83,48.7,48.74,89700.0,46.3156,46.3251,46.2018,46.2397,89700.0
2011-11-11 15:40:00,48.74,48.78,48.67,48.77,123900.0,46.2397,46.2777,46.1733,46.2682,123900.0
2011-11-11 15:50:00,48.77,48.86,48.76,48.82,221600.0,46.2682,46.3535,46.2587,46.3156,221600.0
2011-11-14 09:30:00,48.92,49.08,48.65,49.08,70600.0,46.4105,46.5623,46.1543,46.5623,70600.0
2011-11-14 09:40:00,49.08,49.12,48.82,48.92,164000.0,46.5623,46.6002,46.3156,46.4105,164000.0
2011-11-14 09:50:00,48.91,48.93,48.74,48.88,38800.0,46.401,46.42,46.2397,46.3725,38800.0
2011-11-14 10:00:00,48.89,49.09,48.87,49.03,53900.0,46.382,46.5717,46.363,46.5148,53900.0
2011-11-14 10:10:00,49.03,49.11,48.89,48.92,45600.0,46.5148,46.5907,46.382,46.4105,45600.0
2011-11-14 10:20:00,48.93,49.07,48.93,49.03,17000.0,46.42,46.5528,46.42,46.5148,17000.0
2011-11-14 10:30:00,49.06,49.06,48.84,48.95,28400.0,46.5433,46.5433,46.3346,46.4389,28400.0
2011-11-14 10:40:00,48.94,48.95,48.76,48.93,29300.0,46.4294,46.4389,46.2587,46.42,29300.0
2011-11-14 10:50:00,48.93,48.99,48.92,48.95,43000.0,46.42,46.4769,46.4105,46.4389,43000.0
2011-11-14 11:00:00,48.95,49.03,48.95,49.01,47000.0,46.4389,46.5148,46.4389,46.4959,47000.0
2011-11-14 11:10:00,49.02,49.09,48.84,49.08,84200.0,46.5053,46.5717,46.3346,46.5623,84200.0
2011-11-14 11:20:00,49.09,49.23,49.06,49.1,40200.0,46.5717,46.7046,46.5433,46.5812,40200.0
2011-11-14 11:30:00,49.1,49.18,49.01,49.02,22800.0,46.5812,46.6571,46.4959,46.5053,22800.0
2011-11-14 11:40:00,49.0,49.04,48.91,48.93,46200.0,46.4864,46.5243,46.401,46.42,46200.0
2011-11-14 11:50:00,48.93,48.97,48.81,48.95,40900.0,46.42,46.4579,46.3061,46.4389,40900.0
2011-11-14 12:00:00,48.94,48.98,48.84,48.96,69800.0,46.4294,46.4674,46.3346,46.4484,69800.0
2011-11-14 12:10:00,48.97,48.97,48.75,48.75,49700.0,46.4579,46.4579,46.2492,46.2492,49700.0
2011-11-14 12:20:00,48.74,48.76,48.54,48.55,37800.0,46.2397,46.2587,46.05,46.0595,37800.0
2011-11-14 12:30:00,48.55,48.68,48.54,48.67,29500.0,46.0595,46.1828,46.05,46.1733,29500.0
2011-11-14 12:40:00,48.66,48.75,48.64,48.73,20100.0,46.1638,46.2492,46.1448,46.2302,20100.0
2011-11-14 12:50:00,48.73,48.81,48.72,48.8,19600.0,46.2302,46.3061,46.2207,46.2966,19600.0
2011-11-14 13:00:00,48.79,48.82,48.7,48.82,45900.0,46.2871,46.3156,46.2018,46.3156,45900.0
2011-11-14 13:10:00,48.8,48.81,48.7,48.78,26000.0,46.2966,46.3061,46.2018,46.2777,26000.0
2011-11-14 13:20:00,48.78,48.83,48.75,48.82,12400.0,46.2777,46.3251,46.2492,46.3156,12400.0
2011-11-14 13:30:00,48.8,48.86,48.75,48.81,15200.0,46.2966,46.3535,46.2492,46.3061,15200.0
2011-11-14 13:40:00,48.81,48.85,48.77,48.78,18600.0,46.3061,46.3441,46.2682,46.2777,18600.0
2011-11-14 13:50:00,48.79,48.82,48.74,48.8,29600.0,46.2871,46.3156,46.2397,46.2966,29600.0
2011-11-14 14:00:00,48.8,48.84,48.75,48.77,26100.0,46.2966,46.3346,46.2492,46.2682,26100.0
2011-11-14 14:10:00,48.77,48.82,48.7,48.7,22500.0,46.2682,46.3156,46.2018,46.2018,22500.0
2011-11-14 14:20:00,48.7,48.72,48.56,48.58,39000.0,46.2018,46.2207,46.0689,46.0879,39000.0
2011-11-14 14:30:00,48.59,48.64,48.53,48.55,27400.0,46.0974,46.1448,46.0405,46.0595,27400.0
2011-11-14 14:40:00,48.58,48.59,48.53,48.55,31300.0,46.0879,46.0974,46.0405,46.0595,31300.0
2011-11-14 14:50:00,48.54,48.63,48.49,48.52,74400.0,46.05,46.1353,46.0025,46.031,74400.0
2011-11-14 15:00:00,48.51,48.63,48.51,48.59,43500.0,46.0215,46.1353,46.0215,46.0974,43500.0
2011-11-14 15:10:00,48.6,48.68,48.55,48.57,61200.0,46.1069,46.1828,46.0595,46.0784,61200.0
2011-11-14 15:20:00,48.57,48.7,48.57,48.65,54700.0,46.0784,46.2018,46.0784,46.1543,54700.0
2011-11-14 15:30:00,48.64,48.73,48.61,48.66,60100.0,46.1448,46.2302,46.1164,46.1638,60100.0
2011-11-14 15:40:00,48.66,48.76,48.65,48.67,73500.0,46.1638,46.2587,46.1543,46.1733,73500.0
2011-11-14 15:50:00,48.67,48.69,48.59,48.65,151300.0,46.1733,46.1923,46.0974,46.1543,151300.0
2011-11-15 09:30:00,48.38,48.81,48.35,48.81,40900.0,45.8982,46.3061,45.8697,46.3061,40900.0
2011-11-15 09:40:00,48.8,48.99,48.66,48.88,70200.0,46.2966,46.4769,46.1638,46.3725,70200.0
2011-11-15 09:50:00,48.88,48.88,48.57,48.59,48100.0,46.3725,46.3725,46.0784,46.0974,48100.0
2011-11-15 10:00:00,48.57,48.6,48.43,48.45,24100.0,46.0784,46.1069,45.9456,45.9646,24100.0
2011-11-15 10:10:00,48.46,48.53,48.37,48.49,37600.0,45.9741,46.0405,45.8887,46.0025,37600.0
2011-11-15 10:20:00,48.5,48.61,48.5,48.59,30200.0,46.012,46.1164,46.012,46.0974,30200.0
2011-11-15 10:30:00,48.59,48.77,48.53,48.7,37100.0,46.0974,46.2682,46.0405,46.2018,37100.0
2011-11-15 10:40:00,48.71,48.81,48.62,48.76,48400.0,46.2112,46.3061,46.1259,46.2587,48400.0
2011-11-15 10:50:00,48.76,48.81,48.72,48.72,62900.0,46.2587,46.3061,46.2207,46.2207,62900.0
2011-11-15 11:00:00,48.72,48.79,48.69,48.74,68200.0,46.2207,46.2871,46.1923,46.2397,68200.0
2011-11-15 11:10:00,48.75,48.83,48.7,48.72,73400.0,46.2492,46.3251,46.2018,46.2207,73400.0
2011-11-15 11:20:00,48.71,48.8,48.67,48.8,64600.0,46.2112,46.2966,46.1733,46.2966,64600.0
2011-11-15 11:30:00,48.78,48.81,48.74,48.77,70800.0,46.2777,46.3061,46.2397,46.2682,70800.0
2011-11-15 11:40:00,48.78,48.92,48.78,48.87,34700.0,46.2777,46.4105,46.2777,46.363,34700.0
2011-11-15 11:50:00,48.87,48.95,48.8,48.91,47100.0,46.363,46.4389,46.2966,46.401,47100.0
2011-11-15 12:00:00,48.91,49.1,48.9,48.96,47400.0,46.401,46.5812,46.3915,46.4484,47400.0
2011-11-15 12:10:00,48.96,49.07,48.94,48.95,34600.0,46.4484,46.5528,46.4294,46.4389,34600.0
2011-11-15 12:20:00,48.95,49.12,48.95,49.07,37500.0,46.4389,46.6002,46.4389,46.5528,37500.0
2011-11-15 12:30:00,49.08,49.28,49.06,49.19,47500.0,46.5623,46.752,46.5433,46.6666,47500.0
2011-11-15 12:40:00,49.17,49.27,49.17,49.2,30500.0,46.6476,46.7425,46.6476,46.6761,30500.0
2011-11-15 12:50:00,49.2,49.32,49.16,49.32,29800.0,46.6761,46.79,46.6382,46.79,29800.0
2011-11-15 13:00:00,49.32,49.4,49.26,49.3,44900.0,46.79,46.8658,46.733,46.771,44900.0
2011-11-15 13:10:00,49.3,49.33,49.23,49.25,33500.0,46.771,46.7994,46.7046,46.7235,33500.0
2011-11-15 13:20:00,49.24,49.33,49.2,49.31,26200.0,46.7141,46.7994,46.6761,46.7805,26200.0
2011-11-15 13:30:00,49.31,49.42,49.3,49.4,52600.0,46.7805,46.8848,46.771,46.8658,52600.0
2011-11-15 13:40:00,49.4,49.41,49.31,49.33,35600.0,46.8658,46.8753,46.7805,46.7994,35600.0
2011-11-15 13:50:00,49.33,49.41,49.32,49.34,34400.0,46.7994,46.8753,46.79,46.8089,34400.0
2011-11-15 14:00:00,49.34,49.4,49.31,49.39,32200.0,46.8089,46.8658,46.7805,46.8564,32200.0
2011-11-15 14:10:00,49.38,49.5,49.35,49.44,80100.0,46.8469,46.9607,46.8184,46.9038,80100.0
2011-11-15 14:20:00,49.44,49.49,49.4,49.47,49800.0,46.9038,46.9512,46.8658,46.9323,49800.0
2011-11-15 14:30:00,49.47,49.47,49.36,49.4,42200.0,46.9323,46.9323,46.8279,46.8658,42200.0
2011-11-15 14:40:00,49.4,49.45,49.37,49.4,43800.0,46.8658,46.9133,46.8374,46.8658,43800.0
2011-11-15 14:50:00,49.41,49.48,49.37,49.37,59700.0,46.8753,46.9417,46.8374,46.8374,59700.0
2011-11-15 15:00:00,49.37,49.5,49.37,49.41,52300.0,46.8374,46.9607,46.8374,46.8753,52300.0
2011-11-15 15:10:00,49.4,49.43,49.3,49.32,67200.0,46.8658,46.8943,46.771,46.79,67200.0
2011-11-15 15:20:00,49.32,49.47,49.31,49.45,82300.0,46.79,46.9323,46.7805,46.9133,82300.0
2011-11-15 15:30:00,49.45,49.46,49.35,49.41,119700.0,46.9133,46.9228,46.8184,46.8753,119700.0
2011-11-15 15:40:00,49.4,49.49,49.33,49.49,314000.0,46.8658,46.9512,46.7994,46.9512,314000.0
2011-11-15 15:50:00,49.48,49.51,49.3,49.36,440600.0,46.9417,46.9702,46.771,46.8279,440600.0
2011-11-16 09:30:00,49.0,49.2,48.79,49.0,194400.0,46.4864,46.6761,46.2871,46.4864,194400.0
2011-11-16 09:40:00,49.03,49.08,48.89,48.99,119500.0,46.5148,46.5623,46.382,46.4769,119500.0
2011-11-16 09:50:00,49.01,49.07,48.94,49.0,67700.0,46.4959,46.5528,46.4294,46.4864,67700.0
2011-11-16 10:00:00,49.0,49.07,48.94,48.94,182800.0,46.4864,46.5528,46.4294,46.4294,182800.0
2011-11-16 10:10:00,48.94,49.2,48.91,49.14,89600.0,46.4294,46.6761,46.401,46.6192,89600.0
2011-11-16 10:20:00,49.14,49.15,48.87,48.89,70000.0,46.6192,46.6287,46.363,46.382,70000.0
2011-11-16 10:30:00,48.87,49.05,48.82,49.02,89100.0,46.363,46.5338,46.3156,46.5053,89100.0
2011-11-16 10:40:00,49.03,49.18,48.99,49.09,85800.0,46.5148,46.6571,46.4769,46.5717,85800.0
2011-11-16 10:50:00,49.1,49.15,49.06,49.1,121600.0,46.5812,46.6287,46.5433,46.5812,121600.0
2011-11-16 11:00:00,49.1,49.18,49.04,49.05,112700.0,46.5812,46.6571,46.5243,46.5338,112700.0
2011-11-16 11:10:00,49.05,49.17,48.99,49.1,116200.0,46.5338,46.6476,46.4769,46.5812,116200.0
2011-11-16 11:20:00,49.1,49.11,49.0,49.0,86300.0,46.5812,46.5907,46.4864,46.4864,86300.0
2011-11-16 11:30:00,49.01,49.07,48.9,48.93,58400.0,46.4959,46.5528,46.3915,46.42,58400.0
2011-11-16 11:40:00,48.93,49.08,48.93,49.02,173900.0,46.42,46.5623,46.42,46.5053,173900.0
2011-11-16 11:50:00,49.02,49.04,48.97,48.99,61300.0,46.5053,46.5243,46.4579,46.4769,61300.0
2011-11-16 12:00:00,48.98,48.99,48.9,48.95,69500.0,46.4674,46.4769,46.3915,46.4389,69500.0
2011-11-16 12:10:00,48.95,49.0,48.9,48.98,76700.0,46.4389,46.4864,46.3915,46.4674,76700.0
2011-11-16 12:20:00,48.98,49.04,48.95,49.01,75200.0,46.4674,46.5243,46.4389,46.4959,75200.0
2011-11-16 12:30:00,49.02,49.07,48.98,49.01,46900.0,46.5053,46.5528,46.4674,46.4959,46900.0
2011-11-16 12:40:00,49.02,49.06,48.87,48.88,43800.0,46.5053,46.5433,46.363,46.3725,43800.0
2011-11-16 12:50:00,48.86,48.88,48.73,48.87,55300.0,46.3535,46.3725,46.2302,46.363,55300.0
2011-11-16 13:00:00,48.88,48.97,48.88,48.91,41100.0,46.3725,46.4579,46.3725,46.401,41100.0
2011-11-16 13:10:00,48.91,48.96,48.87,48.95,33700.0,46.401,46.4484,46.363,46.4389,33700.0
2011-11-16 13:20:00,48.94,49.09,48.93,49.06,41700.0,46.4294,46.5717,46.42,46.5433,41700.0
2011-11-16 13:30:00,49.05,49.06,48.98,49.0,49300.0,46.5338,46.5433,46.4674,46.4864,49300.0
2011-11-16 13:40:00,49.01,49.06,48.98,49.05,74000.0,46.4959,46.5433,46.4674,46.5338,74000.0
2011-11-16 13:50:00,49.05,49.06,48.95,48.96,42000.0,46.5338,46.5433,46.4389,46.4484,42000.0
2011-11-16 14:00:00,48.96,49.03,48.95,49.0,70500.0,46.4484,46.5148,46.4389,46.4864,70500.0
2011-11-16 14:10:00,49.0,49.01,48.9,48.99,64300.0,46.4864,46.4959,46.3915,46.4769,64300.0
2011-11-16 14:20:00,48.99,49.05,48.98,49.01,36800.0,46.4769,46.5338,46.4674,46.4959,36800.0
2011-11-16 14:30:00,49.01,49.05,49.0,49.01,56600.0,46.4959,46.5338,46.4864,46.4959,56600.0
2011-11-16 14:40:00,49.01,49.02,48.91,48.92,81000.0,46.4959,46.5053,46.401,46.4105,81000.0
2011-11-16 14:50:00,48.93,48.98,48.88,48.94,91600.0,46.42,46.4674,46.3725,46.4294,91600.0
2011-11-16 15:00:00,48.95,48.95,48.87,48.89,64600.0,46.4389,46.4389,46.363,46.382,64600.0
2011-11-16 15:10:00,48.9,48.92,48.61,48.63,215800.0,46.3915,46.4105,46.1164,46.1353,215800.0
2011-11-16 15:20:00,48.63,48.79,48.61,48.73,261000.0,46.1353,46.2871,46.1164,46.2302,261000.0
2011-11-16 15:30:00,48.73,48.73,48.42,48.63,309900.0,46.2302,46.2302,45.9361,46.1353,309900.0
2011-11-16 15:40:00,48.61,48.64,48.51,48.57,201100.0,46.1164,46.1448,46.0215,46.0784,201100.0
2011-11-16 15:50:00,48.57,48.58,48.35,48.42,335100.0,46.0784,46.0879,45.8697,45.9361,335100.0
2011-11-17 09:30:00,48.01,48.26,47.56,47.56,182000.0,45.5472,45.7843,45.1202,45.1202,182000.0
2011-11-17 09:40:00,47.55,47.6,47.38,47.39,240800.0,45.1107,45.1582,44.9495,44.959,240800.0
2011-11-17 09:50:00,47.38,47.7,47.38,47.63,167500.0,44.9495,45.2531,44.9495,45.1866,167500.0
2011-11-17 10:00:00,47.62,47.75,47.51,47.73,140100.0,45.1772,45.3005,45.0728,45.2815,140100.0
2011-11-17 10:10:00,47.73,47.76,47.56,47.57,79600.0,45.2815,45.31,45.1202,45.1297,79600.0
2011-11-17 10:20:00,47.59,47.66,47.54,47.65,112700.0,45.1487,45.2151,45.1013,45.2056,112700.0
2011-11-17 10:30:00,47.65,47.69,47.54,47.61,120600.0,45.2056,45.2436,45.1013,45.1677,120600.0
2011-11-17 10:40:00,47.59,47.61,47.46,47.57,85500.0,45.1487,45.1677,45.0254,45.1297,85500.0
2011-11-17 10:50:00,47.58,47.61,47.45,47.45,73800.0,45.1392,45.1677,45.0159,45.0159,73800.0
2011-11-17 11:00:00,47.44,47.46,47.14,47.14,144700.0,45.0064,45.0254,44.7218,44.7218,144700.0
2011-11-17 11:10:00,47.14,47.22,47.1,47.21,142200.0,44.7218,44.7977,44.6838,44.7882,142200.0
2011-11-17 11:20:00,47.2,47.27,47.12,47.19,138100.0,44.7787,44.8451,44.7028,44.7692,138100.0
2011-11-17 11:30:00,47.19,47.26,47.15,47.21,210600.0,44.7692,44.8356,44.7313,44.7882,210600.0
2011-11-17 11:40:00,47.22,47.33,47.21,47.25,143000.0,44.7977,44.902,44.7882,44.8261,143000.0
2011-11-17 11:50:00,47.25,47.28,47.13,47.22,111300.0,44.8261,44.8546,44.7123,44.7977,111300.0
2011-11-17 12:00:00,47.21,47.25,47.19,47.24,135900.0,44.7882,44.8261,44.7692,44.8167,135900.0
2011-11-17 12:10:00,47.25,47.33,47.19,47.3,124700.0,44.8261,44.902,44.7692,44.8736,124700.0
2011-11-17 12:20:00,47.29,47.35,47.26,47.26,61800.0,44.8641,44.921,44.8356,44.8356,61800.0
2011-11-17 12:30:00,47.26,47.26,46.7,46.86,294300.0,44.8356,44.8356,44.3044,44.4561,294300.0
2011-11-17 12:40:00,46.86,46.92,46.59,46.86,210700.0,44.4561,44.5131,44.2,44.4561,210700.0
2011-11-17 12:50:00,46.86,47.01,46.8,46.87,223600.0,44.4561,44.5985,44.3992,44.4656,223600.0
2011-11-17 13:00:00,46.88,46.91,46.69,46.81,213700.0,44.4751,44.5036,44.2949,44.4087,213700.0
2011-11-17 13:10:00,46.83,47.09,46.8,47.06,46300.0,44.4277,44.6743,44.3992,44.6459,46300.0
2011-11-17 13:20:00,47.07,47.11,47.01,47.05,69900.0,44.6554,44.6933,44.5985,44.6364,69900.0
2011-11-17 13:30:00,47.05,47.1,46.99,46.99,57200.0,44.6364,44.6838,44.5795,44.5795,57200.0
2011-11-17 13:40:00,46.99,47.03,46.87,47.0,134700.0,44.5795,44.6174,44.4656,44.589,134700.0
2011-11-17 13:50:00,46.99,47.0,46.72,46.9,150000.0,44.5795,44.589,44.3233,44.4941,150000.0
2011-11-17 14:00:00,46.9,46.93,46.85,46.87,116900.0,44.4941,44.5226,44.4467,44.4656,116900.0
2011-11-17 14:10:00,46.87,46.9,46.77,46.8,129600.0,44.4656,44.4941,44.3708,44.3992,129600.0
2011-11-17 14:20:00,46.79,46.87,46.75,46.81,168400.0,44.3897,44.4656,44.3518,44.4087,168400.0
2011-11-17 14:30:00,46.81,46.9,46.78,46.84,139600.0,44.4087,44.4941,44.3802,44.4372,139600.0
2011-11-17 14:40:00,46.83,46.99,46.82,46.92,156500.0,44.4277,44.5795,44.4182,44.5131,156500.0
2011-11-17 14:50:00,46.91,46.96,46.8,46.81,86800.0,44.5036,44.551,44.3992,44.4087,86800.0
2011-11-17 15:00:00,46.81,46.9,46.7,46.72,156300.0,44.4087,44.4941,44.3044,44.3233,156300.0
2011-11-17 15:10:00,46.71,46.72,46.56,46.58,157300.0,44.3138,44.3233,44.1715,44.1905,157300.0
2011-11-17 15:20:00,46.58,46.73,46.5,46.55,195000.0,44.1905,44.3328,44.1146,44.162,195000.0
2011-11-17 15:30:00,46.55,46.59,46.48,46.48,237200.0,44.162,44.2,44.0956,44.0956,237200.0
2011-11-17 15:40:00,46.48,46.65,46.36,46.6,181100.0,44.0956,44.2569,43.9818,44.2095,181100.0
2011-11-17 15:50:00,46.6,46.86,46.55,46.83,377500.0,44.2095,44.4561,44.162,44.4277,377500.0
2011-11-18 09:30:00,46.42,46.65,46.25,46.4,431700.0,44.0387,44.2569,43.8774,44.0197,431700.0
2011-11-18 09:40:00,46.4,46.49,46.26,46.32,162300.0,44.0197,44.1051,43.8869,43.9438,162300.0
2011-11-18 09:50:00,46.31,46.65,46.28,46.6,151600.0,43.9344,44.2569,43.9059,44.2095,151600.0
2011-11-18 10:00:00,46.6,46.71,46.52,46.6,215600.0,44.2095,44.3138,44.1336,44.2095,215600.0
2011-11-18 10:10:00,46.6,46.61,46.34,46.4,192400.0,44.2095,44.219,43.9628,44.0197,192400.0
2011-11-18 10:20:00,46.4,46.43,46.3,46.37,144700.0,44.0197,44.0482,43.9249,43.9913,144700.0
2011-11-18 10:30:00,46.38,46.64,46.37,46.61,112000.0,44.0008,44.2474,43.9913,44.219,112000.0
2011-11-18 10:40:00,46.61,46.64,46.49,46.64,140200.0,44.219,44.2474,44.1051,44.2474,140200.0
2011-11-18 10:50:00,46.65,46.69,46.46,46.51,130300.0,44.2569,44.2949,44.0767,44.1241,130300.0
2011-11-18 11:00:00,46.51,46.61,46.47,46.47,85200.0,44.1241,44.219,44.0862,44.0862,85200.0
2011-11-18 11:10:00,46.47,46.5,46.35,46.35,72400.0,44.0862,44.1146,43.9723,43.9723,72400.0
2011-11-18 11:20:00,46.36,46.38,46.26,46.26,103800.0,43.9818,44.0008,43.8869,43.8869,103800.0
2011-11-18 11:30:00,46.28,46.3,46.2,46.26,73100.0,43.9059,43.9249,43.83,43.8869,73100.0
2011-11-18 11:40:00,46.27,46.35,46.24,46.29,88700.0,43.8964,43.9723,43.868,43.9154,88700.0
2011-11-18 11:50:00,46.28,46.37,46.28,46.33,91000.0,43.9059,43.9913,43.9059,43.9533,91000.0
2011-11-18 12:00:00,46.33,46.34,46.19,46.31,145200.0,43.9533,43.9628,43.8205,43.9344,145200.0
2011-11-18 12:10:00,46.31,46.31,46.2,46.21,84300.0,43.9344,43.9344,43.83,43.8395,84300.0
2011-11-18 12:20:00,46.21,46.26,46.05,46.25,93000.0,43.8395,43.8869,43.6877,43.8774,93000.0
2011-11-18 12:30:00,46.25,46.3,46.14,46.14,73500.0,43.8774,43.9249,43.7731,43.7731,73500.0
2011-11-18 12:40:00,46.15,46.23,46.08,46.21,62800.0,43.7826,43.8585,43.7162,43.8395,62800.0
2011-11-18 12:50:00,46.21,46.23,46.07,46.1,54900.0,43.8395,43.8585,43.7067,43.7351,54900.0
2011-11-18 13:00:00,46.1,46.19,46.09,46.16,66400.0,43.7351,43.8205,43.7256,43.7921,66400.0
2011-11-18 13:10:00,46.17,46.24,46.15,46.19,41900.0,43.8015,43.868,43.7826,43.8205,41900.0
2011-11-18 13:20:00,46.19,46.23,46.17,46.19,42000.0,43.8205,43.8585,43.8015,43.8205,42000.0
2011-11-18 13:30:00,46.19,46.4,46.19,46.38,63500.0,43.8205,44.0197,43.8205,44.0008,63500.0
2011-11-18 13:40:00,46.38,46.41,46.34,46.34,78400.0,44.0008,44.0292,43.9628,43.9628,78400.0
2011-11-18 13:50:00,46.35,46.35,46.22,46.23,57100.0,43.9723,43.9723,43.849,43.8585,57100.0
2011-11-18 14:00:00,46.22,46.22,46.17,46.19,47600.0,43.849,43.849,43.8015,43.8205,47600.0
2011-11-18 14:10:00,46.18,46.35,46.18,46.19,68300.0,43.811,43.9723,43.811,43.8205,68300.0
2011-11-18 14:20:00,46.19,46.24,46.13,46.21,65100.0,43.8205,43.868,43.7636,43.8395,65100.0
2011-11-18 14:30:00,46.21,46.3,46.21,46.25,99600.0,43.8395,43.9249,43.8395,43.8774,99600.0
2011-11-18 14:40:00,46.25,46.28,46.23,46.25,208000.0,43.8774,43.9059,43.8585,43.8774,208000.0
2011-11-18 14:50:00,46.25,46.28,46.23,46.24,177700.0,43.8774,43.9059,43.8585,43.868,177700.0
2011-11-18 15:00:00,46.24,46.24,46.16,46.21,139100.0,43.868,43.868,43.7921,43.8395,139100.0
2011-11-18 15:10:00,46.21,46.22,46.14,46.19,124600.0,43.8395,43.849,43.7731,43.8205,124600.0
2011-11-18 15:20:00,46.19,46.19,46.02,46.04,101900.0,43.8205,43.8205,43.6592,43.6782,101900.0
2011-11-18 15:30:00,46.03,46.09,45.99,45.99,137700.0,43.6687,43.7256,43.6308,43.6308,137700.0
2011-11-18 15:40:00,45.99,46.0,45.83,45.88,269400.0,43.6308,43.6403,43.479,43.5264,269400.0
2011-11-18 15:50:00,45.89,45.93,45.85,45.89,489500.0,43.5359,43.5739,43.498,43.5359,489500.0
2011-11-21 09:30:00,45.35,45.46,44.92,44.92,165800.0,43.0236,43.128,42.6157,42.6157,165800.0
2011-11-21 09:40:00,44.9,45.03,44.7,45.01,213000.0,42.5967,42.72,42.407,42.701,213000.0
2011-11-21 09:50:00,45.01,45.12,44.9,45.1,122500.0,42.701,42.8054,42.5967,42.7864,122500.0
2011-11-21 10:00:00,45.1,45.22,45.03,45.21,131500.0,42.7864,42.9003,42.72,42.8908,131500.0
2011-11-21 10:10:00,45.21,45.4,45.2,45.29,76600.0,42.8908,43.071,42.8813,42.9667,76600.0
2011-11-21 10:20:00,45.28,45.44,45.23,45.3,68800.0,42.9572,43.109,42.9098,42.9762,68800.0
2011-11-21 10:30:00,45.29,45.3,45.04,45.06,83100.0,42.9667,42.9762,42.7295,42.7485,83100.0
2011-11-21 10:40:00,45.06,45.07,44.89,45.0,72300.0,42.7485,42.758,42.5872,42.6916,72300.0
2011-11-21 10:50:00,45.02,45.03,44.91,44.94,80400.0,42.7105,42.72,42.6062,42.6346,80400.0
2011-11-21 11:00:00,44.96,44.98,44.85,44.89,123600.0,42.6536,42.6726,42.5493,42.5872,123600.0
2011-11-21 11:10:00,44.9,44.97,44.88,44.96,115000.0,42.5967,42.6631,42.5777,42.6536,115000.0
2011-11-21 11:20:00,44.96,44.97,44.88,44.91,80500.0,42.6536,42.6631,42.5777,42.6062,80500.0
2011-11-21 11:30:00,44.9,44.93,44.86,44.91,115200.0,42.5967,42.6252,42.5587,42.6062,115200.0
2011-11-21 11:40:00,44.9,45.02,44.85,44.96,101100.0,42.5967,42.7105,42.5493,42.6536,101100.0
2011-11-21 11:50:00,44.96,45.02,44.94,44.98,55800.0,42.6536,42.7105,42.6346,42.6726,55800.0
2011-11-21 12:00:00,44.98,45.07,44.96,44.99,46400.0,42.6726,42.758,42.6536,42.6821,46400.0
2011-11-21 12:10:00,44.98,45.04,44.97,44.97,53500.0,42.6726,42.7295,42.6631,42.6631,53500.0
2011-11-21 12:20:00,44.97,45.02,44.94,44.96,43700.0,42.6631,42.7105,42.6346,42.6536,43700.0
2011-11-21 12:30:00,44.95,45.03,44.93,45.02,71400.0,42.6441,42.72,42.6252,42.7105,71400.0
2011-11-21 12:40:00,45.02,45.09,44.98,45.08,39700.0,42.7105,42.7769,42.6726,42.7675,39700.0
2011-11-21 12:50:00,45.08,45.08,44.98,44.99,35600.0,42.7675,42.7675,42.6726,42.6821,35600.0
2011-11-21 13:00:00,45.0,45.19,44.98,45.14,51100.0,42.6916,42.8718,42.6726,42.8244,51100.0
2011-11-21 13:10:00,45.13,45.2,45.11,45.17,71000.0,42.8149,42.8813,42.7959,42.8528,71000.0
2011-11-21 13:20:00,45.16,45.2,45.04,45.04,59300.0,42.8434,42.8813,42.7295,42.7295,59300.0
2011-11-21 13:30:00,45.04,45.05,44.96,44.98,113500.0,42.7295,42.739,42.6536,42.6726,113500.0
2011-11-21 13:40:00,44.99,45.03,44.93,45.03,60200.0,42.6821,42.72,42.6252,42.72,60200.0
2011-11-21 13:50:00,45.03,45.04,44.88,44.9,67600.0,42.72,42.7295,42.5777,42.5967,67600.0
2011-11-21 14:00:00,44.88,44.97,44.87,44.97,67200.0,42.5777,42.6631,42.5682,42.6631,67200.0
2011-11-21 14:10:00,44.97,45.31,44.96,45.24,129900.0,42.6631,42.9857,42.6536,42.9192,129900.0
2011-11-21 14:20:00,45.24,45.25,45.12,45.16,76800.0,42.9192,42.9287,42.8054,42.8434,76800.0
2011-11-21 14:30:00,45.17,45.31,45.16,45.22,81200.0,42.8528,42.9857,42.8434,42.9003,81200.0
2011-11-21 14:40:00,45.2,45.3,45.18,45.21,166600.0,42.8813,42.9762,42.8623,42.8908,166600.0
2011-11-21 14:50:00,45.23,45.23,45.11,45.11,66400.0,42.9098,42.9098,42.7959,42.7959,66400.0
2011-11-21 15:00:00,45.1,45.12,45.01,45.05,89400.0,42.7864,42.8054,42.701,42.739,89400.0
2011-11-21 15:10:00,45.05,45.14,44.99,45.13,84800.0,42.739,42.8244,42.6821,42.8149,84800.0
2011-11-21 15:20:00,45.12,45.28,45.1,45.22,94300.0,42.8054,42.9572,42.7864,42.9003,94300.0
2011-11-21 15:30:00,45.23,45.32,45.18,45.27,146600.0,42.9098,42.9951,42.8623,42.9477,146600.0
2011-11-21 15:40:00,45.27,45.27,45.21,45.23,185400.0,42.9477,42.9477,42.8908,42.9098,185400.0
2011-11-21 15:50:00,45.23,45.23,45.06,45.07,304200.0,42.9098,42.9098,42.7485,42.758,304200.0
2011-11-22 09:30:00,44.89,45.04,44.76,44.86,219300.0,42.5872,42.7295,42.4639,42.5587,219300.0
2011-11-22 09:40:00,44.87,45.55,44.87,45.34,159700.0,42.5682,43.2133,42.5682,43.0141,159700.0
2011-11-22 09:50:00,45.34,45.43,45.21,45.34,88200.0,43.0141,43.0995,42.8908,43.0141,88200.0
2011-11-22 10:00:00,45.33,45.49,45.28,45.34,130200.0,43.0046,43.1564,42.9572,43.0141,130200.0
2011-11-22 10:10:00,45.33,45.39,45.28,45.31,114100.0,43.0046,43.0616,42.9572,42.9857,114100.0
2011-11-22 10:20:00,45.32,45.33,45.21,45.21,113700.0,42.9951,43.0046,42.8908,42.8908,113700.0
2011-11-22 10:30:00,45.21,45.22,45.0,45.04,77600.0,42.8908,42.9003,42.6916,42.7295,77600.0
2011-11-22 10:40:00,45.02,45.18,45.0,45.04,98100.0,42.7105,42.8623,42.6916,42.7295,98100.0
2011-11-22 10:50:00,45.04,45.04,44.89,45.0,123600.0,42.7295,42.7295,42.5872,42.6916,123600.0
2011-11-22 11:00:00,45.0,45.04,44.91,45.01,111300.0,42.6916,42.7295,42.6062,42.701,111300.0
2011-11-22 11:10:00,45.01,45.05,44.89,45.05,115900.0,42.701,42.739,42.5872,42.739,115900.0
2011-11-22 11:20:00,45.05,45.06,44.91,44.99,91500.0,42.739,42.7485,42.6062,42.6821,91500.0
2011-11-22 11:30:00,45.0,45.07,44.93,44.95,139100.0,42.6916,42.758,42.6252,42.6441,139100.0
2011-11-22 11:40:00,44.95,45.06,44.93,45.03,112200.0,42.6441,42.7485,42.6252,42.72,112200.0
2011-11-22 11:50:00,45.03,45.13,44.96,45.09,121500.0,42.72,42.8149,42.6536,42.7769,121500.0
2011-11-22 12:00:00,45.09,45.5,45.09,45.48,131800.0,42.7769,43.1659,42.7769,43.1469,131800.0
2011-11-22 12:10:00,45.48,45.48,45.36,45.36,107700.0,43.1469,43.1469,43.0331,43.0331,107700.0
2011-11-22 12:20:00,45.36,45.37,45.14,45.2,78800.0,43.0331,43.0426,42.8244,42.8813,78800.0
2011-11-22 12:30:00,45.2,45.36,45.19,45.31,72600.0,42.8813,43.0331,42.8718,42.9857,72600.0
2011-11-22 12:40:00,45.31,45.4,45.31,45.37,77900.0,42.9857,43.071,42.9857,43.0426,77900.0
2011-11-22 12:50:00,45.37,45.62,45.37,45.61,129800.0,43.0426,43.2798,43.0426,43.2703,129800.0
2011-11-22 13:00:00,45.61,45.65,45.5,45.51,95000.0,43.2703,43.3082,43.1659,43.1754,95000.0
2011-11-22 13:10:00,45.51,45.62,45.42,45.62,78300.0,43.1754,43.2798,43.09,43.2798,78300.0
2011-11-22 13:20:00,45.64,45.66,45.48,45.48,53800.0,43.2987,43.3177,43.1469,43.1469,53800.0
2011-11-22 13:30:00,45.48,45.51,45.43,45.46,60000.0,43.1469,43.1754,43.0995,43.128,60000.0
2011-11-22 13:40:00,45.46,45.52,45.42,45.52,79000.0,43.128,43.1849,43.09,43.1849,79000.0
2011-11-22 13:50:00,45.52,45.52,45.31,45.31,71200.0,43.1849,43.1849,42.9857,42.9857,71200.0
2011-11-22 14:00:00,45.32,45.37,45.24,45.24,72800.0,42.9951,43.0426,42.9192,42.9192,72800.0
2011-11-22 14:10:00,45.24,45.37,45.24,45.27,68100.0,42.9192,43.0426,42.9192,42.9477,68100.0
2011-11-22 14:20:00,45.27,45.28,45.13,45.28,65600.0,42.9477,42.9572,42.8149,42.9572,65600.0
2011-11-22 14:30:00,45.27,45.28,45.12,45.14,74000.0,42.9477,42.9572,42.8054,42.8244,74000.0
2011-11-22 14:40:00,45.15,45.18,45.07,45.07,72000.0,42.8339,42.8623,42.758,42.758,72000.0
2011-11-22 14:50:00,45.07,45.07,44.98,45.07,88000.0,42.758,42.758,42.6726,42.758,88000.0
2011-11-22 15:00:00,45.05,45.11,44.99,45.01,97900.0,42.739,42.7959,42.6821,42.701,97900.0
2011-11-22 15:10:00,45.01,45.1,44.99,45.07,93500.0,42.701,42.7864,42.6821,42.758,93500.0
2011-11-22 15:20:00,45.06,45.19,45.04,45.12,87200.0,42.7485,42.8718,42.7295,42.8054,87200.0
2011-11-22 15:30:00,45.12,45.27,45.11,45.14,208100.0,42.8054,42.9477,42.7959,42.8244,208100.0
2011-11-22 15:40:00,45.13,45.2,45.09,45.17,169200.0,42.8149,42.8813,42.7769,42.8528,169200.0
2011-11-22 15:50:00,45.16,45.25,45.1,45.13,357700.0,42.8434,42.9287,42.7864,42.8149,357700.0
2011-11-23 09:30:00,44.58,44.94,44.56,44.87,109900.0,42.2931,42.6346,42.2741,42.5682,109900.0
2011-11-23 09:40:00,44.88,44.9,44.71,44.89,141400.0,42.5777,42.5967,42.4164,42.5872,141400.0
2011-11-23 09:50:00,44.87,44.94,44.77,44.78,94800.0,42.5682,42.6346,42.4734,42.4828,94800.0
2011-11-23 10:00:00,44.77,44.97,44.74,44.9,170700.0,42.4734,42.6631,42.4449,42.5967,170700.0
2011-11-23 10:10:00,44.89,44.92,44.68,44.7,72100.0,42.5872,42.6157,42.388,42.407,72100.0
2011-11-23 10:20:00,44.72,44.77,44.55,44.59,73200.0,42.4259,42.4734,42.2646,42.3026,73200.0
2011-11-23 10:30:00,44.61,44.61,44.42,44.49,154400.0,42.3216,42.3216,42.1413,42.2077,154400.0
2011-11-23 10:40:00,44.5,44.55,44.35,44.37,89500.0,42.2172,42.2646,42.0749,42.0939,89500.0
2011-11-23 10:50:00,44.37,44.5,44.37,44.48,62300.0,42.0939,42.2172,42.0939,42.1982,62300.0
2011-11-23 11:00:00,44.48,44.54,44.41,44.43,82800.0,42.1982,42.2552,42.1318,42.1508,82800.0
2011-11-23 11:10:00,44.42,44.44,44.29,44.4,60300.0,42.1413,42.1603,42.018,42.1223,60300.0
2011-11-23 11:20:00,44.42,44.48,44.34,44.34,58700.0,42.1413,42.1982,42.0654,42.0654,58700.0
2011-11-23 11:30:00,44.34,44.44,44.29,44.42,143200.0,42.0654,42.1603,42.018,42.1413,143200.0
2011-11-23 11:40:00,44.41,44.46,44.35,44.45,86700.0,42.1318,42.1793,42.0749,42.1698,86700.0
2011-11-23 11:50:00,44.46,44.61,44.45,44.55,53800.0,42.1793,42.3216,42.1698,42.2646,53800.0
2011-11-23 12:00:00,44.55,44.7,44.54,44.67,61500.0,42.2646,42.407,42.2552,42.3785,61500.0
2011-11-23 12:10:00,44.67,44.69,44.53,44.57,118900.0,42.3785,42.3975,42.2457,42.2836,118900.0
2011-11-23 12:20:00,44.57,44.66,44.52,44.52,39100.0,42.2836,42.369,42.2362,42.2362,39100.0
2011-11-23 12:30:00,44.52,44.57,44.49,44.54,38500.0,42.2362,42.2836,42.2077,42.2552,38500.0
2011-11-23 12:40:00,44.52,44.64,44.5,44.61,36700.0,42.2362,42.35,42.2172,42.3216,36700.0
2011-11-23 12:50:00,44.61,44.78,44.61,44.75,68000.0,42.3216,42.4828,42.3216,42.4544,68000.0
2011-11-23 13:00:00,44.75,44.77,44.7,44.75,32800.0,42.4544,42.4734,42.407,42.4544,32800.0
2011-11-23 13:10:00,44.75,44.81,44.72,44.79,84100.0,42.4544,42.5113,42.4259,42.4923,84100.0
2011-11-23 13:20:00,44.8,44.84,44.72,44.77,37600.0,42.5018,42.5398,42.4259,42.4734,37600.0
2011-11-23 13:30:00,44.78,44.81,44.73,44.76,38200.0,42.4828,42.5113,42.4354,42.4639,38200.0
2011-11-23 13:40:00,44.74,44.75,44.64,44.74,41000.0,42.4449,42.4544,42.35,42.4449,41000.0
2011-11-23 13:50:00,44.73,44.79,44.62,44.69,58000.0,42.4354,42.4923,42.3311,42.3975,58000.0
2011-11-23 14:00:00,44.69,44.71,44.63,44.67,52200.0,42.3975,42.4164,42.3405,42.3785,52200.0
2011-11-23 14:10:00,44.68,44.68,44.51,44.59,49700.0,42.388,42.388,42.2267,42.3026,49700.0
2011-11-23 14:20:00,44.58,44.62,44.52,44.6,40600.0,42.2931,42.3311,42.2362,42.3121,40600.0
2011-11-23 14:30:00,44.61,44.68,44.59,44.66,47200.0,42.3216,42.388,42.3026,42.369,47200.0
2011-11-23 14:40:00,44.65,44.68,44.59,44.64,38600.0,42.3595,42.388,42.3026,42.35,38600.0
2011-11-23 14:50:00,44.65,44.69,44.61,44.65,48900.0,42.3595,42.3975,42.3216,42.3595,48900.0
2011-11-23 15:00:00,44.65,44.78,44.57,44.71,77000.0,42.3595,42.4828,42.2836,42.4164,77000.0
2011-11-23 15:10:00,44.72,44.85,44.67,44.77,74400.0,42.4259,42.5493,42.3785,42.4734,74400.0
2011-11-23 15:20:00,44.76,44.83,44.65,44.7,77900.0,42.4639,42.5303,42.3595,42.407,77900.0
2011-11-23 15:30:00,44.7,44.81,44.67,44.79,103500.0,42.407,42.5113,42.3785,42.4923,103500.0
2011-11-23 15:40:00,44.79,44.91,44.75,44.76,149300.0,42.4923,42.6062,42.4544,42.4639,149300.0
2011-11-23 15:50:00,44.75,44.81,44.47,44.48,223000.0,42.4544,42.5113,42.1887,42.1982,223000.0
2011-11-25 09:30:00,44.54,45.12,44.42,44.99,71500.0,42.2552,42.8054,42.1413,42.6821,71500.0
2011-11-25 09:40:00,45.02,45.08,44.81,44.83,59300.0,42.7105,42.7675,42.5113,42.5303,59300.0
2011-11-25 09:50:00,44.82,45.02,44.82,44.85,68900.0,42.5208,42.7105,42.5208,42.5493,68900.0
2011-11-25 10:00:00,44.83,45.05,44.81,45.02,66200.0,42.5303,42.739,42.5113,42.7105,66200.0
2011-11-25 10:10:00,45.03,45.15,44.97,45.13,41100.0,42.72,42.8339,42.6631,42.8149,41100.0
2011-11-25 10:20:00,45.13,45.24,45.07,45.12,53300.0,42.8149,42.9192,42.758,42.8054,53300.0
2011-11-25 10:30:00,45.11,45.18,45.06,45.1,52300.0,42.7959,42.8623,42.7485,42.7864,52300.0
2011-11-25 10:40:00,45.09,45.13,45.01,45.03,46800.0,42.7769,42.8149,42.701,42.72,46800.0
2011-11-25 10:50:00,45.01,45.02,44.9,44.91,59400.0,42.701,42.7105,42.5967,42.6062,59400.0
2011-11-25 11:00:00,44.91,44.95,44.84,44.93,39000.0,42.6062,42.6441,42.5398,42.6252,39000.0
2011-11-25 11:10:00,44.91,45.0,44.87,44.95,73400.0,42.6062,42.6916,42.5682,42.6441,73400.0
2011-11-25 11:20:00,44.95,45.01,44.88,44.9,63000.0,42.6441,42.701,42.5777,42.5967,63000.0
2011-11-25 11:30:00,44.89,44.98,44.77,44.8,64800.0,42.5872,42.6726,42.4734,42.5018,64800.0
2011-11-25 11:40:00,44.79,44.81,44.63,44.66,24800.0,42.4923,42.5113,42.3405,42.369,24800.0
2011-11-25 11:50:00,44.67,44.67,44.53,44.62,35000.0,42.3785,42.3785,42.2457,42.3311,35000.0
2011-11-25 12:00:00,44.61,44.62,44.48,44.51,26900.0,42.3216,42.3311,42.1982,42.2267,26900.0
2011-11-25 12:10:00,44.53,44.54,44.43,44.52,57500.0,42.2457,42.2552,42.1508,42.2362,57500.0
2011-11-25 12:20:00,44.54,44.61,44.5,44.59,21200.0,42.2552,42.3216,42.2172,42.3026,21200.0
2011-11-25 12:30:00,44.58,44.64,44.54,44.56,35300.0,42.2931,42.35,42.2552,42.2741,35300.0
2011-11-25 12:40:00,44.56,44.59,44.46,44.59,62300.0,42.2741,42.3026,42.1793,42.3026,62300.0
2011-11-25 12:50:00,44.59,44.64,44.41,44.41,131100.0,42.3026,42.35,42.1318,42.1318,131100.0
2011-11-28 09:30:00,45.37,45.68,45.28,45.63,176300.0,43.0426,43.3367,42.9572,43.2892,176300.0
2011-11-28 09:40:00,45.64,45.8,45.6,45.72,134600.0,43.2987,43.4505,43.2608,43.3746,134600.0
2011-11-28 09:50:00,45.73,45.75,45.5,45.51,118600.0,43.3841,43.4031,43.1659,43.1754,118600.0
2011-11-28 10:00:00,45.51,45.62,45.45,45.61,279300.0,43.1754,43.2798,43.1185,43.2703,279300.0
2011-11-28 10:10:00,45.61,45.65,45.58,45.63,93900.0,43.2703,43.3082,43.2418,43.2892,93900.0
2011-11-28 10:20:00,45.62,45.63,45.53,45.56,42900.0,43.2798,43.2892,43.1944,43.2228,42900.0
2011-11-28 10:30:00,45.57,45.65,45.52,45.62,126500.0,43.2323,43.3082,43.1849,43.2798,126500.0
2011-11-28 10:40:00,45.63,45.75,45.63,45.69,84700.0,43.2892,43.4031,43.2892,43.3462,84700.0
2011-11-28 10:50:00,45.69,45.71,45.62,45.63,79900.0,43.3462,43.3651,43.2798,43.2892,79900.0
2011-11-28 11:00:00,45.63,45.71,45.63,45.7,88700.0,43.2892,43.3651,43.2892,43.3557,88700.0
2011-11-28 11:10:00,45.7,45.73,45.64,45.64,280800.0,43.3557,43.3841,43.2987,43.2987,280800.0
2011-11-28 11:20:00,45.64,45.64,45.59,45.63,55800.0,43.2987,43.2987,43.2513,43.2892,55800.0
2011-11-28 11:30:00,45.61,45.65,45.58,45.59,151500.0,43.2703,43.3082,43.2418,43.2513,151500.0
2011-11-28 11:40:00,45.58,45.67,45.55,45.55,39500.0,43.2418,43.3272,43.2133,43.2133,39500.0
2011-11-28 11:50:00,45.56,45.58,45.53,45.53,28300.0,43.2228,43.2418,43.1944,43.1944,28300.0
2011-11-28 12:00:00,45.53,45.59,45.51,45.54,33100.0,43.1944,43.2513,43.1754,43.2039,33100.0
2011-11-28 12:10:00,45.52,45.57,45.5,45.53,26900.0,43.1849,43.2323,43.1659,43.1944,26900.0
2011-11-28 12:20:00,45.53,45.56,45.45,45.47,21000.0,43.1944,43.2228,43.1185,43.1375,21000.0
2011-11-28 12:30:00,45.46,45.47,45.34,45.4,33400.0,43.128,43.1375,43.0141,43.071,33400.0
2011-11-28 12:40:00,45.4,45.41,45.32,45.38,27500.0,43.071,43.0805,42.9951,43.0521,27500.0
2011-11-28 12:50:00,45.37,45.4,45.26,45.29,34700.0,43.0426,43.071,42.9382,42.9667,34700.0
2011-11-28 13:00:00,45.29,45.43,45.25,45.41,103600.0,42.9667,43.0995,42.9287,43.0805,103600.0
2011-11-28 13:10:00,45.42,45.49,45.38,45.47,29900.0,43.09,43.1564,43.0521,43.1375,29900.0
2011-11-28 13:20:00,45.49,45.55,45.46,45.53,85200.0,43.1564,43.2133,43.128,43.1944,85200.0
2011-11-28 13:30:00,45.53,45.57,45.46,45.46,34600.0,43.1944,43.2323,43.128,43.128,34600.0
2011-11-28 13:40:00,45.46,45.48,45.39,45.46,76100.0,43.128,43.1469,43.0616,43.128,76100.0
2011-11-28 13:50:00,45.46,45.48,45.41,45.44,107800.0,43.128,43.1469,43.0805,43.109,107800.0
2011-11-28 14:00:00,45.45,45.54,45.44,45.52,63100.0,43.1185,43.2039,43.109,43.1849,63100.0
2011-11-28 14:10:00,45.53,45.6,45.53,45.59,90600.0,43.1944,43.2608,43.1944,43.2513,90600.0
2011-11-28 14:20:00,45.59,45.66,45.41,45.47,118100.0,43.2513,43.3177,43.0805,43.1375,118100.0
2011-11-28 14:30:00,45.48,45.55,45.45,45.49,150600.0,43.1469,43.2133,43.1185,43.1564,150600.0
2011-11-28 14:40:00,45.49,45.53,45.47,45.48,73500.0,43.1564,43.1944,43.1375,43.1469,73500.0
2011-11-28 14:50:00,45.48,45.5,45.38,45.42,138000.0,43.1469,43.1659,43.0521,43.09,138000.0
2011-11-28 15:00:00,45.42,45.48,45.3,45.34,59400.0,43.09,43.1469,42.9762,43.0141,59400.0
2011-11-28 15:10:00,45.33,45.39,45.22,45.33,90700.0,43.0046,43.0616,42.9003,43.0046,90700.0
2011-11-28 15:20:00,45.32,45.41,45.28,45.35,82600.0,42.9951,43.0805,42.9572,43.0236,82600.0
2011-11-28 15:30:00,45.35,45.48,45.33,45.44,179100.0,43.0236,43.1469,43.0046,43.109,179100.0
2011-11-28 15:40:00,45.43,45.44,45.32,45.34,195100.0,43.0995,43.109,42.9951,43.0141,195100.0
2011-11-28 15:50:00,45.34,45.63,45.3,45.62,324300.0,43.0141,43.2892,42.9762,43.2798,324300.0
2011-11-29 09:30:00,45.9,45.98,45.52,45.71,81900.0,43.5454,43.6213,43.1849,43.3651,81900.0
2011-11-29 09:40:00,45.72,45.97,45.67,45.92,63700.0,43.3746,43.6118,43.3272,43.5644,63700.0
2011-11-29 09:50:00,45.94,46.01,45.9,45.94,72600.0,43.5833,43.6497,43.5454,43.5833,72600.0
2011-11-29 10:00:00,45.97,46.21,45.92,46.02,120400.0,43.6118,43.8395,43.5644,43.6592,120400.0
2011-11-29 10:10:00,46.02,46.35,46.02,46.35,36900.0,43.6592,43.9723,43.6592,43.9723,36900.0
2011-11-29 10:20:00,46.37,46.44,46.22,46.22,44600.0,43.9913,44.0577,43.849,43.849,44600.0
2011-11-29 10:30:00,46.21,46.27,46.13,46.18,52900.0,43.8395,43.8964,43.7636,43.811,52900.0
2011-11-29 10:40:00,46.17,46.21,46.07,46.07,45900.0,43.8015,43.8395,43.7067,43.7067,45900.0
2011-11-29 10:50:00,46.07,46.07,45.94,45.99,67400.0,43.7067,43.7067,43.5833,43.6308,67400.0
2011-11-29 11:00:00,45.98,46.05,45.92,45.99,88000.0,43.6213,43.6877,43.5644,43.6308,88000.0
2011-11-29 11:10:00,45.98,46.1,45.95,46.07,44000.0,43.6213,43.7351,43.5928,43.7067,44000.0
2011-11-29 11:20:00,46.07,46.1,46.0,46.06,43700.0,43.7067,43.7351,43.6403,43.6972,43700.0
2011-11-29 11:30:00,46.06,46.15,46.05,46.13,23800.0,43.6972,43.7826,43.6877,43.7636,23800.0
2011-11-29 11:40:00,46.12,46.15,45.97,45.99,28300.0,43.7541,43.7826,43.6118,43.6308,28300.0
2011-11-29 11:50:00,46.01,46.02,45.94,46.0,46700.0,43.6497,43.6592,43.5833,43.6403,46700.0
2011-11-29 12:00:00,46.0,46.08,45.94,46.07,34600.0,43.6403,43.7162,43.5833,43.7067,34600.0
2011-11-29 12:10:00,46.07,46.09,46.01,46.04,26800.0,43.7067,43.7256,43.6497,43.6782,26800.0
2011-11-29 12:20:00,46.04,46.15,46.03,46.12,51800.0,43.6782,43.7826,43.6687,43.7541,51800.0
2011-11-29 12:30:00,46.13,46.14,46.03,46.06,57400.0,43.7636,43.7731,43.6687,43.6972,57400.0
2011-11-29 12:40:00,46.05,46.12,45.99,46.06,97100.0,43.6877,43.7541,43.6308,43.6972,97100.0
2011-11-29 12:50:00,46.05,46.12,46.02,46.08,51700.0,43.6877,43.7541,43.6592,43.7162,51700.0
2011-11-29 13:00:00,46.09,46.1,46.01,46.04,75400.0,43.7256,43.7351,43.6497,43.6782,75400.0
2011-11-29 13:10:00,46.01,46.09,45.99,46.05,31200.0,43.6497,43.7256,43.6308,43.6877,31200.0
2011-11-29 13:20:00,46.05,46.2,46.04,46.1,48800.0,43.6877,43.83,43.6782,43.7351,48800.0
2011-11-29 13:30:00,46.1,46.1,46.01,46.09,43800.0,43.7351,43.7351,43.6497,43.7256,43800.0
2011-11-29 13:40:00,46.09,46.09,46.0,46.05,68300.0,43.7256,43.7256,43.6403,43.6877,68300.0
2011-11-29 13:50:00,46.05,46.09,45.98,46.03,87200.0,43.6877,43.7256,43.6213,43.6687,87200.0
2011-11-29 14:00:00,46.04,46.09,45.99,46.03,91100.0,43.6782,43.7256,43.6308,43.6687,91100.0
2011-11-29 14:10:00,46.03,46.09,45.99,46.09,49100.0,43.6687,43.7256,43.6308,43.7256,49100.0
2011-11-29 14:20:00,46.09,46.13,46.07,46.08,51300.0,43.7256,43.7636,43.7067,43.7162,51300.0
2011-11-29 14:30:00,46.06,46.17,46.06,46.14,41600.0,43.6972,43.8015,43.6972,43.7731,41600.0
2011-11-29 14:40:00,46.15,46.19,46.08,46.08,33500.0,43.7826,43.8205,43.7162,43.7162,33500.0
2011-11-29 14:50:00,46.07,46.18,46.03,46.12,39200.0,43.7067,43.811,43.6687,43.7541,39200.0
2011-11-29 15:00:00,46.12,46.14,46.03,46.04,36500.0,43.7541,43.7731,43.6687,43.6782,36500.0
2011-11-29 15:10:00,46.04,46.2,46.03,46.17,96100.0,43.6782,43.83,43.6687,43.8015,96100.0
2011-11-29 15:20:00,46.16,46.17,46.04,46.05,70300.0,43.7921,43.8015,43.6782,43.6877,70300.0
2011-11-29 15:30:00,46.06,46.14,45.99,46.02,157400.0,43.6972,43.7731,43.6308,43.6592,157400.0
2011-11-29 15:40:00,46.03,46.13,46.01,46.09,146000.0,43.6687,43.7636,43.6497,43.7256,146000.0
2011-11-29 15:50:00,46.08,46.11,45.99,46.09,344100.0,43.7162,43.7446,43.6308,43.7256,344100.0
2011-11-30 09:30:00,47.39,47.69,47.3,47.44,93100.0,44.959,45.2436,44.8736,45.0064,93100.0
2011-11-30 09:40:00,47.42,47.84,47.35,47.69,102300.0,44.9874,45.3859,44.921,45.2436,102300.0
2011-11-30 09:50:00,47.7,47.74,47.59,47.71,120900.0,45.2531,45.291,45.1487,45.2625,120900.0
2011-11-30 10:00:00,47.71,47.73,47.54,47.6,174400.0,45.2625,45.2815,45.1013,45.1582,174400.0
2011-11-30 10:10:00,47.61,47.67,47.54,47.61,113700.0,45.1677,45.2246,45.1013,45.1677,113700.0
2011-11-30 10:20:00,47.62,47.69,47.58,47.65,98900.0,45.1772,45.2436,45.1392,45.2056,98900.0
2011-11-30 10:30:00,47.64,47.71,47.59,47.66,66900.0,45.1961,45.2625,45.1487,45.2151,66900.0
2011-11-30 10:40:00,47.65,47.71,47.6,47.65,37500.0,45.2056,45.2625,45.1582,45.2056,37500.0
2011-11-30 10:50:00,47.64,47.66,47.53,47.57,78500.0,45.1961,45.2151,45.0918,45.1297,78500.0
2011-11-30 11:00:00,47.57,47.57,47.45,47.46,33000.0,45.1297,45.1297,45.0159,45.0254,33000.0
2011-11-30 11:10:00,47.46,47.49,47.36,47.45,79900.0,45.0254,45.0538,44.9305,45.0159,79900.0
2011-11-30 11:20:00,47.44,47.5,47.42,47.49,26200.0,45.0064,45.0633,44.9874,45.0538,26200.0
2011-11-30 11:30:00,47.48,47.5,47.39,47.44,104000.0,45.0443,45.0633,44.959,45.0064,104000.0
2011-11-30 11:40:00,47.45,47.5,47.37,47.38,42500.0,45.0159,45.0633,44.94,44.9495,42500.0
2011-11-30 11:50:00,47.38,47.39,47.14,47.19,97300.0,44.9495,44.959,44.7218,44.7692,97300.0
2011-11-30 12:00:00,47.2,47.26,47.19,47.26,36800.0,44.7787,44.8356,44.7692,44.8356,36800.0
2011-11-30 12:10:00,47.26,47.27,47.22,47.23,23500.0,44.8356,44.8451,44.7977,44.8072,23500.0
2011-11-30 12:20:00,47.23,47.28,47.21,47.21,24600.0,44.8072,44.8546,44.7882,44.7882,24600.0
2011-11-30 12:30:00,47.21,47.29,47.19,47.29,32000.0,44.7882,44.8641,44.7692,44.8641,32000.0
2011-11-30 12:40:00,47.29,47.34,47.28,47.34,38200.0,44.8641,44.9115,44.8546,44.9115,38200.0
2011-11-30 12:50:00,47.34,47.35,47.27,47.29,29100.0,44.9115,44.921,44.8451,44.8641,29100.0
2011-11-30 13:00:00,47.29,47.36,47.28,47.3,25200.0,44.8641,44.9305,44.8546,44.8736,25200.0
2011-11-30 13:10:00,47.29,47.31,47.17,47.17,42700.0,44.8641,44.8831,44.7502,44.7502,42700.0
2011-11-30 13:20:00,47.18,47.19,47.0,47.0,72000.0,44.7597,44.7692,44.589,44.589,72000.0
2011-11-30 13:30:00,47.0,47.03,46.93,46.94,77400.0,44.589,44.6174,44.5226,44.532,77400.0
2011-11-30 13:40:00,46.93,46.97,46.9,46.93,22600.0,44.5226,44.5605,44.4941,44.5226,22600.0
2011-11-30 13:50:00,46.94,46.94,46.8,46.87,39700.0,44.532,44.532,44.3992,44.4656,39700.0
2011-11-30 14:00:00,46.88,46.99,46.85,46.92,40300.0,44.4751,44.5795,44.4467,44.5131,40300.0
2011-11-30 14:10:00,46.95,47.01,46.9,47.01,37400.0,44.5415,44.5985,44.4941,44.5985,37400.0
2011-11-30 14:20:00,47.0,47.03,46.98,47.0,77400.0,44.589,44.6174,44.57,44.589,77400.0
2011-11-30 14:30:00,47.0,47.02,46.92,46.93,60900.0,44.589,44.6079,44.5131,44.5226,60900.0
2011-11-30 14:40:00,46.93,46.94,46.78,46.82,48800.0,44.5226,44.532,44.3802,44.4182,48800.0
2011-11-30 14:50:00,46.82,46.88,46.81,46.87,31800.0,44.4182,44.4751,44.4087,44.4656,31800.0
2011-11-30 15:00:00,46.89,46.96,46.85,46.95,61100.0,44.4846,44.551,44.4467,44.5415,61100.0
2011-11-30 15:10:00,46.96,47.01,46.94,46.98,114500.0,44.551,44.5985,44.532,44.57,114500.0
2011-11-30 15:20:00,46.98,46.99,46.87,46.94,172600.0,44.57,44.5795,44.4656,44.532,172600.0
2011-11-30 15:30:00,46.94,47.01,46.9,46.99,88300.0,44.532,44.5985,44.4941,44.5795,88300.0
2011-11-30 15:40:00,46.99,47.19,46.99,47.19,192100.0,44.5795,44.7692,44.5795,44.7692,192100.0
2011-11-30 15:50:00,47.18,47.27,47.16,47.24,447100.0,44.7597,44.8451,44.7408,44.8167,447100.0
2011-12-01 09:30:00,47.25,47.42,47.08,47.18,79200.0,44.8261,44.9874,44.6649,44.7597,79200.0
2011-12-01 09:40:00,47.17,47.42,47.15,47.39,67100.0,44.7502,44.9874,44.7313,44.959,67100.0
2011-12-01 09:50:00,47.41,47.66,47.39,47.63,99300.0,44.9779,45.2151,44.959,45.1866,99300.0
2011-12-01 10:00:00,47.68,47.7,47.48,47.61,69000.0,45.2341,45.2531,45.0443,45.1677,69000.0
2011-12-01 10:10:00,47.62,47.63,47.51,47.57,34100.0,45.1772,45.1866,45.0728,45.1297,34100.0
2011-12-01 10:20:00,47.59,47.6,47.5,47.53,29800.0,45.1487,45.1582,45.0633,45.0918,29800.0
2011-12-01 10:30:00,47.56,47.61,47.49,47.5,51500.0,45.1202,45.1677,45.0538,45.0633,51500.0
2011-12-01 10:40:00,47.5,47.54,47.37,47.5,111000.0,45.0633,45.1013,44.94,45.0633,111000.0
2011-12-01 10:50:00,47.5,47.56,47.44,47.54,45300.0,45.0633,45.1202,45.0064,45.1013,45300.0
2011-12-01 11:00:00,47.53,47.61,47.52,47.53,112500.0,45.0918,45.1677,45.0823,45.0918,112500.0
2011-12-01 11:10:00,47.52,47.55,47.41,47.43,85000.0,45.0823,45.1107,44.9779,44.9969,85000.0
2011-12-01 11:20:00,47.42,47.47,47.4,47.44,74400.0,44.9874,45.0349,44.9684,45.0064,74400.0
2011-12-01 11:30:00,47.44,47.54,47.4,47.54,110700.0,45.0064,45.1013,44.9684,45.1013,110700.0
2011-12-01 11:40:00,47.53,47.59,47.5,47.55,16000.0,45.0918,45.1487,45.0633,45.1107,16000.0
2011-12-01 11:50:00,47.54,47.61,47.53,47.55,229300.0,45.1013,45.1677,45.0918,45.1107,229300.0
2011-12-01 12:00:00,47.55,47.57,47.46,47.48,30000.0,45.1107,45.1297,45.0254,45.0443,30000.0
2011-12-01 12:10:00,47.48,47.48,47.4,47.43,29800.0,45.0443,45.0443,44.9684,44.9969,29800.0
2011-12-01 12:20:00,47.42,47.51,47.38,47.51,76100.0,44.9874,45.0728,44.9495,45.0728,76100.0
2011-12-01 12:30:00,47.5,47.55,47.39,47.39,33200.0,45.0633,45.1107,44.959,44.959,33200.0
2011-12-01 12:40:00,47.39,47.4,47.26,47.34,42600.0,44.959,44.9684,44.8356,44.9115,42600.0
2011-12-01 12:50:00,47.34,47.37,47.17,47.19,32700.0,44.9115,44.94,44.7502,44.7692,32700.0
2011-12-01 13:00:00,47.2,47.28,47.17,47.19,29500.0,44.7787,44.8546,44.7502,44.7692,29500.0
2011-12-01 13:10:00,47.19,47.35,47.18,47.33,234200.0,44.7692,44.921,44.7597,44.902,234200.0
2011-12-01 13:20:00,47.34,47.41,47.33,47.38,16300.0,44.9115,44.9779,44.902,44.9495,16300.0
2011-12-01 13:30:00,47.37,47.41,47.3,47.31,18000.0,44.94,44.9779,44.8736,44.8831,18000.0
2011-12-01 13:40:00,47.33,47.42,47.33,47.4,23100.0,44.902,44.9874,44.902,44.9684,23100.0
2011-12-01 13:50:00,47.4,47.49,47.37,47.48,27000.0,44.9684,45.0538,44.94,45.0443,27000.0
2011-12-01 14:00:00,47.49,47.49,47.34,47.37,37300.0,45.0538,45.0538,44.9115,44.94,37300.0
2011-12-01 14:10:00,47.37,47.39,47.27,47.27,19000.0,44.94,44.959,44.8451,44.8451,19000.0
2011-12-01 14:20:00,47.27,47.32,47.27,47.29,23500.0,44.8451,44.8925,44.8451,44.8641,23500.0
2011-12-01 14:30:00,47.28,47.3,47.18,47.23,159900.0,44.8546,44.8736,44.7597,44.8072,159900.0
2011-12-01 14:40:00,47.23,47.32,47.16,47.25,43800.0,44.8072,44.8925,44.7408,44.8261,43800.0
2011-12-01 14:50:00,47.26,47.26,47.16,47.18,41000.0,44.8356,44.8356,44.7408,44.7597,41000.0
2011-12-01 15:00:00,47.19,47.21,47.09,47.11,42100.0,44.7692,44.7882,44.6743,44.6933,42100.0
2011-12-01 15:10:00,47.1,47.19,47.1,47.15,21400.0,44.6838,44.7692,44.6838,44.7313,21400.0
2011-12-01 15:20:00,47.16,47.24,47.1,47.24,45700.0,44.7408,44.8167,44.6838,44.8167,45700.0
2011-12-01 15:30:00,47.23,47.23,47.1,47.1,74700.0,44.8072,44.8072,44.6838,44.6838,74700.0
2011-12-01 15:40:00,47.1,47.11,46.98,47.05,239900.0,44.6838,44.6933,44.57,44.6364,239900.0
2011-12-01 15:50:00,47.05,47.06,46.95,47.02,191900.0,44.6364,44.6459,44.5415,44.6079,191900.0
2011-12-02 09:30:00,47.34,47.43,47.11,47.31,50200.0,44.9115,44.9969,44.6933,44.8831,50200.0
2011-12-02 09:40:00,47.32,47.38,47.16,47.3,55200.0,44.8925,44.9495,44.7408,44.8736,55200.0
2011-12-02 09:50:00,47.28,47.37,47.24,47.33,60900.0,44.8546,44.94,44.8167,44.902,60900.0
2011-12-02 10:00:00,47.33,47.45,47.29,47.41,59000.0,44.902,45.0159,44.8641,44.9779,59000.0
2011-12-02 10:10:00,47.4,47.54,47.4,47.51,31800.0,44.9684,45.1013,44.9684,45.0728,31800.0
2011-12-02 10:20:00,47.52,47.62,47.49,47.57,46400.0,45.0823,45.1772,45.0538,45.1297,46400.0
2011-12-02 10:30:00,47.58,47.63,47.54,47.61,23200.0,45.1392,45.1866,45.1013,45.1677,23200.0
2011-12-02 10:40:00,47.61,47.62,47.5,47.51,31300.0,45.1677,45.1772,45.0633,45.0728,31300.0
2011-12-02 10:50:00,47.51,47.58,47.48,47.52,20000.0,45.0728,45.1392,45.0443,45.0823,20000.0
2011-12-02 11:00:00,47.51,47.55,47.34,47.39,74700.0,45.0728,45.1107,44.9115,44.959,74700.0
2011-12-02 11:10:00,47.38,47.42,47.24,47.27,71900.0,44.9495,44.9874,44.8167,44.8451,71900.0
2011-12-02 11:20:00,47.29,47.33,47.25,47.32,20400.0,44.8641,44.902,44.8261,44.8925,20400.0
2011-12-02 11:30:00,47.34,47.4,47.22,47.25,29900.0,44.9115,44.9684,44.7977,44.8261,29900.0
2011-12-02 11:40:00,47.25,47.28,47.03,47.03,19300.0,44.8261,44.8546,44.6174,44.6174,19300.0
2011-12-02 11:50:00,47.04,47.16,47.01,47.1,20400.0,44.6269,44.7408,44.5985,44.6838,20400.0
2011-12-02 12:00:00,47.11,47.17,47.03,47.16,22600.0,44.6933,44.7502,44.6174,44.7408,22600.0
2011-12-02 12:10:00,47.16,47.21,47.09,47.19,16700.0,44.7408,44.7882,44.6743,44.7692,16700.0
2011-12-02 12:20:00,47.19,47.25,47.16,47.18,16400.0,44.7692,44.8261,44.7408,44.7597,16400.0
2011-12-02 12:30:00,47.19,47.24,47.13,47.22,15300.0,44.7692,44.8167,44.7123,44.7977,15300.0
2011-12-02 12:40:00,47.21,47.24,47.1,47.23,14200.0,44.7882,44.8167,44.6838,44.8072,14200.0
2011-12-02 12:50:00,47.19,47.27,47.19,47.19,9700.0,44.7692,44.8451,44.7692,44.7692,9700.0
2011-12-02 13:00:00,47.2,47.21,47.08,47.1,12600.0,44.7787,44.7882,44.6649,44.6838,12600.0
2011-12-02 13:10:00,47.1,47.11,47.04,47.07,12900.0,44.6838,44.6933,44.6269,44.6554,12900.0
2011-12-02 13:20:00,47.05,47.12,47.03,47.03,21800.0,44.6364,44.7028,44.6174,44.6174,21800.0
2011-12-02 13:30:00,47.02,47.03,46.96,46.96,21000.0,44.6079,44.6174,44.551,44.551,21000.0
2011-12-02 13:40:00,46.96,46.98,46.85,46.87,36500.0,44.551,44.57,44.4467,44.4656,36500.0
2011-12-02 13:50:00,46.86,46.88,46.77,46.87,38000.0,44.4561,44.4751,44.3708,44.4656,38000.0
2011-12-02 14:00:00,46.87,46.92,46.76,46.85,25400.0,44.4656,44.5131,44.3613,44.4467,25400.0
2011-12-02 14:10:00,46.85,46.89,46.79,46.82,25200.0,44.4467,44.4846,44.3897,44.4182,25200.0
2011-12-02 14:20:00,46.83,46.84,46.67,46.67,32100.0,44.4277,44.4372,44.2759,44.2759,32100.0
2011-12-02 14:30:00,46.67,46.67,46.5,46.55,38900.0,44.2759,44.2759,44.1146,44.162,38900.0
2011-12-02 14:40:00,46.53,46.71,46.5,46.66,33400.0,44.1431,44.3138,44.1146,44.2664,33400.0
2011-12-02 14:50:00,46.66,46.7,46.39,46.42,49200.0,44.2664,44.3044,44.0103,44.0387,49200.0
2011-12-02 15:00:00,46.42,46.61,46.42,46.58,37100.0,44.0387,44.219,44.0387,44.1905,37100.0
2011-12-02 15:10:00,46.58,46.69,46.52,46.53,41200.0,44.1905,44.2949,44.1336,44.1431,41200.0
2011-12-02 15:20:00,46.52,46.56,46.46,46.52,44000.0,44.1336,44.1715,44.0767,44.1336,44000.0
2011-12-02 15:30:00,46.5,46.67,46.46,46.63,71900.0,44.1146,44.2759,44.0767,44.2379,71900.0
2011-12-02 15:40:00,46.63,46.66,46.45,46.46,133100.0,44.2379,44.2664,44.0672,44.0767,133100.0
2011-12-02 15:50:00,46.47,46.66,46.45,46.55,166000.0,44.0862,44.2664,44.0672,44.162,166000.0
2011-12-05 09:30:00,47.1,47.39,46.86,46.86,81000.0,44.6838,44.959,44.4561,44.4561,81000.0
2011-12-05 09:40:00,46.88,46.99,46.72,46.79,157900.0,44.4751,44.5795,44.3233,44.3897,157900.0
2011-12-05 09:50:00,46.78,46.98,46.7,46.98,92900.0,44.3802,44.57,44.3044,44.57,92900.0
2011-12-05 10:00:00,46.98,46.98,46.73,46.92,200800.0,44.57,44.57,44.3328,44.5131,200800.0
2011-12-05 10:10:00,46.94,47.01,46.81,46.91,51400.0,44.532,44.5985,44.4087,44.5036,51400.0
2011-12-05 10:20:00,46.92,47.05,46.92,46.99,26300.0,44.5131,44.6364,44.5131,44.5795,26300.0
2011-12-05 10:30:00,46.99,47.05,46.94,46.99,31700.0,44.5795,44.6364,44.532,44.5795,31700.0
2011-12-05 10:40:00,46.99,47.07,46.94,46.98,32000.0,44.5795,44.6554,44.532,44.57,32000.0
2011-12-05 10:50:00,46.98,47.03,46.93,46.99,39400.0,44.57,44.6174,44.5226,44.5795,39400.0
2011-12-05 11:00:00,47.0,47.04,46.94,46.97,31100.0,44.589,44.6269,44.532,44.5605,31100.0
2011-12-05 11:10:00,46.97,47.07,46.95,47.03,28200.0,44.5605,44.6554,44.5415,44.6174,28200.0
2011-12-05 11:20:00,47.02,47.04,46.96,47.03,27500.0,44.6079,44.6269,44.551,44.6174,27500.0
2011-12-05 11:30:00,47.05,47.15,47.03,47.08,64500.0,44.6364,44.7313,44.6174,44.6649,64500.0
2011-12-05 11:40:00,47.1,47.23,47.03,47.2,46600.0,44.6838,44.8072,44.6174,44.7787,46600.0
2011-12-05 11:50:00,47.19,47.28,47.17,47.21,48300.0,44.7692,44.8546,44.7502,44.7882,48300.0
2011-12-05 12:00:00,47.21,47.34,47.19,47.33,37700.0,44.7882,44.9115,44.7692,44.902,37700.0
2011-12-05 12:10:00,47.33,47.34,47.28,47.33,33200.0,44.902,44.9115,44.8546,44.902,33200.0
2011-12-05 12:20:00,47.33,47.36,47.3,47.34,24000.0,44.902,44.9305,44.8736,44.9115,24000.0
2011-12-05 12:30:00,47.34,47.41,47.32,47.38,25600.0,44.9115,44.9779,44.8925,44.9495,25600.0
2011-12-05 12:40:00,47.37,47.39,47.29,47.3,38200.0,44.94,44.959,44.8641,44.8736,38200.0
2011-12-05 12:50:00,47.31,47.36,47.29,47.31,21600.0,44.8831,44.9305,44.8641,44.8831,21600.0
2011-12-05 13:00:00,47.3,47.34,47.24,47.28,32000.0,44.8736,44.9115,44.8167,44.8546,32000.0
2011-12-05 13:10:00,47.28,47.29,47.23,47.25,19200.0,44.8546,44.8641,44.8072,44.8261,19200.0
2011-12-05 13:20:00,47.26,47.3,47.21,47.23,32000.0,44.8356,44.8736,44.7882,44.8072,32000.0
2011-12-05 13:30:00,47.24,47.27,47.19,47.23,34100.0,44.8167,44.8451,44.7692,44.8072,34100.0
2011-12-05 13:40:00,47.21,47.22,46.86,46.88,50100.0,44.7882,44.7977,44.4561,44.4751,50100.0
2011-12-05 13:50:00,46.88,46.97,46.74,46.81,71500.0,44.4751,44.5605,44.3423,44.4087,71500.0
2011-12-05 14:00:00,46.8,46.8,46.69,46.78,72400.0,44.3992,44.3992,44.2949,44.3802,72400.0
2011-12-05 14:10:00,46.78,46.83,46.74,46.8,119600.0,44.3802,44.4277,44.3423,44.3992,119600.0
2011-12-05 14:20:00,46.8,46.84,46.71,46.78,52900.0,44.3992,44.4372,44.3138,44.3802,52900.0
2011-12-05 14:30:00,46.78,46.79,46.7,46.75,52900.0,44.3802,44.3897,44.3044,44.3518,52900.0
2011-12-05 14:40:00,46.76,46.8,46.72,46.78,34300.0,44.3613,44.3992,44.3233,44.3802,34300.0
2011-12-05 14:50:00,46.78,46.89,46.78,46.85,42000.0,44.3802,44.4846,44.3802,44.4467,42000.0
2011-12-05 15:00:00,46.86,46.87,46.59,46.67,89700.0,44.4561,44.4656,44.2,44.2759,89700.0
2011-12-05 15:10:00,46.66,46.72,46.52,46.6,81800.0,44.2664,44.3233,44.1336,44.2095,81800.0
2011-12-05 15:20:00,46.59,46.66,46.54,46.54,86100.0,44.2,44.2664,44.1526,44.1526,86100.0
2011-12-05 15:30:00,46.55,46.63,46.49,46.52,103400.0,44.162,44.2379,44.1051,44.1336,103400.0
2011-12-05 15:40:00,46.52,46.68,46.46,46.65,124300.0,44.1336,44.2854,44.0767,44.2569,124300.0
2011-12-05 15:50:00,46.64,46.82,46.63,46.82,216100.0,44.2474,44.4182,44.2379,44.4182,216100.0
2011-12-06 09:30:00,46.68,47.25,46.68,47.25,168200.0,44.2854,44.8261,44.2854,44.8261,168200.0
2011-12-06 09:40:00,47.25,47.28,46.65,46.65,87900.0,44.8261,44.8546,44.2569,44.2569,87900.0
2011-12-06 09:50:00,46.66,46.78,46.64,46.74,49100.0,44.2664,44.3802,44.2474,44.3423,49100.0
2011-12-06 10:00:00,46.75,47.04,46.75,47.02,49900.0,44.3518,44.6269,44.3518,44.6079,49900.0
2011-12-06 10:10:00,47.0,47.11,46.93,47.06,39300.0,44.589,44.6933,44.5226,44.6459,39300.0
2011-12-06 10:20:00,47.06,47.19,46.99,47.19,37000.0,44.6459,44.7692,44.5795,44.7692,37000.0
2011-12-06 10:30:00,47.18,47.26,47.09,47.14,39000.0,44.7597,44.8356,44.6743,44.7218,39000.0
2011-12-06 10:40:00,47.15,47.17,47.07,47.12,37400.0,44.7313,44.7502,44.6554,44.7028,37400.0
2011-12-06 10:50:00,47.13,47.15,47.02,47.09,39200.0,44.7123,44.7313,44.6079,44.6743,39200.0
2011-12-06 11:00:00,47.09,47.15,47.08,47.09,53500.0,44.6743,44.7313,44.6649,44.6743,53500.0
2011-12-06 11:10:00,47.09,47.27,47.09,47.26,80800.0,44.6743,44.8451,44.6743,44.8356,80800.0
2011-12-06 11:20:00,47.26,47.38,47.22,47.23,47500.0,44.8356,44.9495,44.7977,44.8072,47500.0
2011-12-06 11:30:00,47.23,47.24,47.08,47.15,59400.0,44.8072,44.8167,44.6649,44.7313,59400.0
2011-12-06 11:40:00,47.14,47.21,47.11,47.17,49300.0,44.7218,44.7882,44.6933,44.7502,49300.0
2011-12-06 11:50:00,47.16,47.29,47.13,47.27,60000.0,44.7408,44.8641,44.7123,44.8451,60000.0
2011-12-06 12:00:00,47.27,47.29,47.15,47.21,46700.0,44.8451,44.8641,44.7313,44.7882,46700.0
2011-12-06 12:10:00,47.21,47.26,47.14,47.14,24200.0,44.7882,44.8356,44.7218,44.7218,24200.0
2011-12-06 12:20:00,47.14,47.15,47.02,47.05,23900.0,44.7218,44.7313,44.6079,44.6364,23900.0
2011-12-06 12:30:00,47.06,47.12,46.98,47.1,27900.0,44.6459,44.7028,44.57,44.6838,27900.0
2011-12-06 12:40:00,47.1,47.11,47.03,47.04,21300.0,44.6838,44.6933,44.6174,44.6269,21300.0
2011-12-06 12:50:00,47.04,47.08,47.0,47.05,21300.0,44.6269,44.6649,44.589,44.6364,21300.0
2011-12-06 13:00:00,47.04,47.08,46.98,47.0,24800.0,44.6269,44.6649,44.57,44.589,24800.0
2011-12-06 13:10:00,47.0,47.11,46.97,47.04,33100.0,44.589,44.6933,44.5605,44.6269,33100.0
2011-12-06 13:20:00,47.05,47.12,47.04,47.08,33400.0,44.6364,44.7028,44.6269,44.6649,33400.0
2011-12-06 13:30:00,47.1,47.17,47.07,47.16,19700.0,44.6838,44.7502,44.6554,44.7408,19700.0
2011-12-06 13:40:00,47.15,47.15,47.06,47.07,23000.0,44.7313,44.7313,44.6459,44.6554,23000.0
2011-12-06 13:50:00,47.06,47.13,47.04,47.04,23800.0,44.6459,44.7123,44.6269,44.6269,23800.0
2011-12-06 14:00:00,47.05,47.06,47.0,47.05,20900.0,44.6364,44.6459,44.589,44.6364,20900.0
2011-12-06 14:10:00,47.05,47.14,47.03,47.08,24000.0,44.6364,44.7218,44.6174,44.6649,24000.0
2011-12-06 14:20:00,47.09,47.11,47.01,47.04,30600.0,44.6743,44.6933,44.5985,44.6269,30600.0
2011-12-06 14:30:00,47.04,47.18,47.04,47.16,34200.0,44.6269,44.7597,44.6269,44.7408,34200.0
2011-12-06 14:40:00,47.17,47.27,47.17,47.24,38500.0,44.7502,44.8451,44.7502,44.8167,38500.0
2011-12-06 14:50:00,47.23,47.37,47.22,47.24,54700.0,44.8072,44.94,44.7977,44.8167,54700.0
2011-12-06 15:00:00,47.25,47.3,47.25,47.26,37400.0,44.8261,44.8736,44.8261,44.8356,37400.0
2011-12-06 15:10:00,47.26,47.38,47.26,47.29,31400.0,44.8356,44.9495,44.8356,44.8641,31400.0
2011-12-06 15:20:00,47.29,47.35,47.2,47.2,56100.0,44.8641,44.921,44.7787,44.7787,56100.0
2011-12-06 15:30:00,47.21,47.32,47.21,47.25,63300.0,44.7882,44.8925,44.7882,44.8261,63300.0
2011-12-06 15:40:00,47.26,47.3,47.23,47.26,151900.0,44.8356,44.8736,44.8072,44.8356,151900.0
2011-12-06 15:50:00,47.26,47.28,47.1,47.16,349300.0,44.8356,44.8546,44.6838,44.7408,349300.0
2011-12-07 09:30:00,46.88,47.15,46.43,46.59,97100.0,44.4751,44.7313,44.0482,44.2,97100.0
2011-12-07 09:40:00,46.56,46.61,46.45,46.5,103500.0,44.1715,44.219,44.0672,44.1146,103500.0
2011-12-07 09:50:00,46.51,46.53,46.4,46.44,78000.0,44.1241,44.1431,44.0197,44.0577,78000.0
2011-12-07 10:00:00,46.43,46.44,46.3,46.3,56400.0,44.0482,44.0577,43.9249,43.9249,56400.0
2011-12-07 10:10:00,46.32,46.44,46.31,46.31,60800.0,43.9438,44.0577,43.9344,43.9344,60800.0
2011-12-07 10:20:00,46.33,46.35,46.16,46.25,60100.0,43.9533,43.9723,43.7921,43.8774,60100.0
2011-12-07 10:30:00,46.24,46.28,46.16,46.24,57300.0,43.868,43.9059,43.7921,43.868,57300.0
2011-12-07 10:40:00,46.24,46.31,46.2,46.25,48200.0,43.868,43.9344,43.83,43.8774,48200.0
2011-12-07 10:50:00,46.26,46.29,46.18,46.28,45400.0,43.8869,43.9154,43.811,43.9059,45400.0
2011-12-07 11:00:00,46.28,46.41,46.26,46.33,50800.0,43.9059,44.0292,43.8869,43.9533,50800.0
2011-12-07 11:10:00,46.33,46.34,46.26,46.33,38500.0,43.9533,43.9628,43.8869,43.9533,38500.0
2011-12-07 11:20:00,46.34,46.43,46.3,46.36,59900.0,43.9628,44.0482,43.9249,43.9818,59900.0
2011-12-07 11:30:00,46.37,46.38,46.26,46.34,90800.0,43.9913,44.0008,43.8869,43.9628,90800.0
2011-12-07 11:40:00,46.33,46.38,46.3,46.36,41000.0,43.9533,44.0008,43.9249,43.9818,41000.0
2011-12-07 11:50:00,46.36,46.44,46.33,46.43,35800.0,43.9818,44.0577,43.9533,44.0482,35800.0
2011-12-07 12:00:00,46.45,46.5,46.42,46.5,65700.0,44.0672,44.1146,44.0387,44.1146,65700.0
2011-12-07 12:10:00,46.5,46.52,46.45,46.5,35200.0,44.1146,44.1336,44.0672,44.1146,35200.0
2011-12-07 12:20:00,46.5,46.7,46.48,46.69,38600.0,44.1146,44.3044,44.0956,44.2949,38600.0
2011-12-07 12:30:00,46.69,46.7,46.64,46.66,50600.0,44.2949,44.3044,44.2474,44.2664,50600.0
2011-12-07 12:40:00,46.67,46.78,46.66,46.75,44300.0,44.2759,44.3802,44.2664,44.3518,44300.0
2011-12-07 12:50:00,46.76,46.81,46.73,46.79,40200.0,44.3613,44.4087,44.3328,44.3897,40200.0
2011-12-07 13:00:00,46.79,46.81,46.75,46.76,33600.0,44.3897,44.4087,44.3518,44.3613,33600.0
2011-12-07 13:10:00,46.75,46.82,46.73,46.82,79100.0,44.3518,44.4182,44.3328,44.4182,79100.0
2011-12-07 13:20:00,46.82,46.83,46.76,46.8,29000.0,44.4182,44.4277,44.3613,44.3992,29000.0
2011-12-07 13:30:00,46.79,46.84,46.76,46.8,27000.0,44.3897,44.4372,44.3613,44.3992,27000.0
2011-12-07 13:40:00,46.79,46.81,46.74,46.79,63600.0,44.3897,44.4087,44.3423,44.3897,63600.0
2011-12-07 13:50:00,46.78,46.82,46.74,46.77,73800.0,44.3802,44.4182,44.3423,44.3708,73800.0
2011-12-07 14:00:00,46.77,46.89,46.77,46.81,105900.0,44.3708,44.4846,44.3708,44.4087,105900.0
2011-12-07 14:10:00,46.81,46.85,46.77,46.81,36900.0,44.4087,44.4467,44.3708,44.4087,36900.0
2011-12-07 14:20:00,46.82,46.96,46.8,46.95,87600.0,44.4182,44.551,44.3992,44.5415,87600.0
2011-12-07 14:30:00,46.96,46.99,46.87,46.93,49700.0,44.551,44.5795,44.4656,44.5226,49700.0
2011-12-07 14:40:00,46.91,46.94,46.74,46.78,77500.0,44.5036,44.532,44.3423,44.3802,77500.0
2011-12-07 14:50:00,46.77,46.78,46.72,46.73,61600.0,44.3708,44.3802,44.3233,44.3328,61600.0
2011-12-07 15:00:00,46.73,46.79,46.7,46.7,42500.0,44.3328,44.3897,44.3044,44.3044,42500.0
2011-12-07 15:10:00,46.71,46.88,46.65,46.88,57800.0,44.3138,44.4751,44.2569,44.4751,57800.0
2011-12-07 15:20:00,46.87,47.0,46.87,46.97,89800.0,44.4656,44.589,44.4656,44.5605,89800.0
2011-12-07 15:30:00,46.98,47.13,46.94,47.13,107600.0,44.57,44.7123,44.532,44.7123,107600.0
2011-12-07 15:40:00,47.13,47.28,47.04,47.07,227400.0,44.7123,44.8546,44.6269,44.6554,227400.0
2011-12-07 15:50:00,47.07,47.12,46.96,46.98,318700.0,44.6554,44.7028,44.551,44.57,318700.0
2011-12-08 09:30:00,46.37,46.71,46.28,46.71,128300.0,43.9913,44.3138,43.9059,44.3138,128300.0
2011-12-08 09:40:00,46.71,46.71,46.17,46.35,224200.0,44.3138,44.3138,43.8015,43.9723,224200.0
2011-12-08 09:50:00,46.35,46.37,46.17,46.32,179600.0,43.9723,43.9913,43.8015,43.9438,179600.0
2011-12-08 10:00:00,46.34,46.37,46.13,46.15,100100.0,43.9628,43.9913,43.7636,43.7826,100100.0
2011-12-08 10:10:00,46.16,46.28,46.16,46.25,62700.0,43.7921,43.9059,43.7921,43.8774,62700.0
2011-12-08 10:20:00,46.25,46.3,46.23,46.26,55500.0,43.8774,43.9249,43.8585,43.8869,55500.0
2011-12-08 10:30:00,46.25,46.45,46.25,46.41,50300.0,43.8774,44.0672,43.8774,44.0292,50300.0
2011-12-08 10:40:00,46.4,46.5,46.37,46.43,31800.0,44.0197,44.1146,43.9913,44.0482,31800.0
2011-12-08 10:50:00,46.43,46.45,46.33,46.34,53200.0,44.0482,44.0672,43.9533,43.9628,53200.0
2011-12-08 11:00:00,46.32,46.32,46.22,46.25,130000.0,43.9438,43.9438,43.849,43.8774,130000.0
2011-12-08 11:10:00,46.25,46.26,46.15,46.15,114400.0,43.8774,43.8869,43.7826,43.7826,114400.0
2011-12-08 11:20:00,46.16,46.25,46.16,46.19,35800.0,43.7921,43.8774,43.7921,43.8205,35800.0
2011-12-08 11:30:00,46.19,46.22,46.14,46.19,94600.0,43.8205,43.849,43.7731,43.8205,94600.0
2011-12-08 11:40:00,46.2,46.23,46.15,46.19,38600.0,43.83,43.8585,43.7826,43.8205,38600.0
2011-12-08 11:50:00,46.17,46.22,46.1,46.16,45900.0,43.8015,43.849,43.7351,43.7921,45900.0
2011-12-08 12:00:00,46.16,46.2,46.07,46.12,48900.0,43.7921,43.83,43.7067,43.7541,48900.0
2011-12-08 12:10:00,46.12,46.21,46.08,46.17,26700.0,43.7541,43.8395,43.7162,43.8015,26700.0
2011-12-08 12:20:00,46.17,46.2,46.1,46.14,123400.0,43.8015,43.83,43.7351,43.7731,123400.0
2011-12-08 12:30:00,46.14,46.14,46.0,46.03,36400.0,43.7731,43.7731,43.6403,43.6687,36400.0
2011-12-08 12:40:00,46.03,46.1,46.02,46.1,25200.0,43.6687,43.7351,43.6592,43.7351,25200.0
2011-12-08 12:50:00,46.09,46.13,45.99,46.0,25700.0,43.7256,43.7636,43.6308,43.6403,25700.0
2011-12-08 13:00:00,46.01,46.02,45.86,45.87,68700.0,43.6497,43.6592,43.5074,43.5169,68700.0
2011-12-08 13:10:00,45.87,45.89,45.78,45.89,35600.0,43.5169,43.5359,43.4315,43.5359,35600.0
2011-12-08 13:20:00,45.89,45.92,45.85,45.89,39600.0,43.5359,43.5644,43.498,43.5359,39600.0
2011-12-08 13:30:00,45.88,45.93,45.86,45.9,32800.0,43.5264,43.5739,43.5074,43.5454,32800.0
2011-12-08 13:40:00,45.9,45.92,45.83,45.88,63200.0,43.5454,43.5644,43.479,43.5264,63200.0
2011-12-08 13:50:00,45.9,45.9,45.8,45.84,28000.0,43.5454,43.5454,43.4505,43.4885,28000.0
2011-12-08 14:00:00,45.87,45.87,45.69,45.79,38800.0,43.5169,43.5169,43.3462,43.441,38800.0
2011-12-08 14:10:00,45.79,45.79,45.71,45.77,83000.0,43.441,43.441,43.3651,43.4221,83000.0
2011-12-08 14:20:00,45.77,45.8,45.69,45.8,47000.0,43.4221,43.4505,43.3462,43.4505,47000.0
2011-12-08 14:30:00,45.8,45.82,45.68,45.7,70500.0,43.4505,43.4695,43.3367,43.3557,70500.0
2011-12-08 14:40:00,45.7,45.71,45.48,45.6,134300.0,43.3557,43.3651,43.1469,43.2608,134300.0
2011-12-08 14:50:00,45.6,45.61,45.47,45.49,126300.0,43.2608,43.2703,43.1375,43.1564,126300.0
2011-12-08 15:00:00,45.5,45.5,45.36,45.36,117300.0,43.1659,43.1659,43.0331,43.0331,117300.0
2011-12-08 15:10:00,45.36,45.55,45.36,45.55,129500.0,43.0331,43.2133,43.0331,43.2133,129500.0
2011-12-08 15:20:00,45.55,45.64,45.45,45.61,118800.0,43.2133,43.2987,43.1185,43.2703,118800.0
2011-12-08 15:30:00,45.61,45.82,45.58,45.63,184400.0,43.2703,43.4695,43.2418,43.2892,184400.0
2011-12-08 15:40:00,45.62,45.63,45.3,45.38,350300.0,43.2798,43.2892,42.9762,43.0521,350300.0
2011-12-08 15:50:00,45.39,45.41,45.16,45.31,552900.0,43.0616,43.0805,42.8434,42.9857,552900.0
2011-12-09 09:30:00,45.34,45.36,45.16,45.29,174100.0,43.0141,43.0331,42.8434,42.9667,174100.0
2011-12-09 09:40:00,45.29,45.3,44.99,45.24,146000.0,42.9667,42.9762,42.6821,42.9192,146000.0
2011-12-09 09:50:00,45.24,45.24,45.0,45.04,165300.0,42.9192,42.9192,42.6916,42.7295,165300.0
2011-12-09 10:00:00,45.06,45.34,45.0,45.04,153000.0,42.7485,43.0141,42.6916,42.7295,153000.0
2011-12-09 10:10:00,45.04,45.08,44.65,44.81,341700.0,42.7295,42.7675,42.3595,42.5113,341700.0
2011-12-09 10:20:00,44.8,45.1,44.8,45.1,113400.0,42.5018,42.7864,42.5018,42.7864,113400.0
2011-12-09 10:30:00,45.1,45.12,44.91,44.97,85100.0,42.7864,42.8054,42.6062,42.6631,85100.0
2011-12-09 10:40:00,44.99,45.06,44.94,45.05,54500.0,42.6821,42.7485,42.6346,42.739,54500.0
2011-12-09 10:50:00,45.06,45.13,44.93,45.08,151800.0,42.7485,42.8149,42.6252,42.7675,151800.0
2011-12-09 11:00:00,45.08,45.27,45.07,45.19,130000.0,42.7675,42.9477,42.758,42.8718,130000.0
2011-12-09 11:10:00,45.2,45.25,45.09,45.24,155600.0,42.8813,42.9287,42.7769,42.9192,155600.0
2011-12-09 11:20:00,45.24,45.3,45.2,45.29,70500.0,42.9192,42.9762,42.8813,42.9667,70500.0
2011-12-09 11:30:00,45.28,45.44,45.28,45.37,91100.0,42.9572,43.109,42.9572,43.0426,91100.0
2011-12-09 11:40:00,45.37,45.47,45.26,45.26,58600.0,43.0426,43.1375,42.9382,42.9382,58600.0
2011-12-09 11:50:00,45.26,45.35,45.26,45.33,53800.0,42.9382,43.0236,42.9382,43.0046,53800.0
2011-12-09 12:00:00,45.34,45.35,45.25,45.29,62100.0,43.0141,43.0236,42.9287,42.9667,62100.0
2011-12-09 12:10:00,45.3,45.38,45.28,45.37,30400.0,42.9762,43.0521,42.9572,43.0426,30400.0
2011-12-09 12:20:00,45.37,45.38,45.3,45.31,31300.0,43.0426,43.0521,42.9762,42.9857,31300.0
2011-12-09 12:30:00,45.31,45.44,45.3,45.39,56000.0,42.9857,43.109,42.9762,43.0616,56000.0
2011-12-09 12:40:00,45.38,45.43,45.37,45.42,55100.0,43.0521,43.0995,43.0426,43.09,55100.0
2011-12-09 12:50:00,45.41,45.46,45.4,45.42,71700.0,43.0805,43.128,43.071,43.09,71700.0
2011-12-09 13:00:00,45.42,45.47,45.39,45.4,57000.0,43.09,43.1375,43.0616,43.071,57000.0
2011-12-09 13:10:00,45.4,45.42,45.36,45.38,33300.0,43.071,43.09,43.0331,43.0521,33300.0
2011-12-09 13:20:00,45.38,45.4,45.31,45.36,66500.0,43.0521,43.071,42.9857,43.0331,66500.0
2011-12-09 13:30:00,45.36,45.37,45.31,45.31,55400.0,43.0331,43.0426,42.9857,42.9857,55400.0
2011-12-09 13:40:00,45.31,45.37,45.3,45.37,42600.0,42.9857,43.0426,42.9762,43.0426,42600.0
2011-12-09 13:50:00,45.37,45.4,45.34,45.39,101300.0,43.0426,43.071,43.0141,43.0616,101300.0
2011-12-09 14:00:00,45.39,45.42,45.35,45.42,152700.0,43.0616,43.09,43.0236,43.09,152700.0
2011-12-09 14:10:00,45.42,45.47,45.41,45.46,48500.0,43.09,43.1375,43.0805,43.128,48500.0
2011-12-09 14:20:00,45.45,45.57,45.42,45.51,59200.0,43.1185,43.2323,43.09,43.1754,59200.0
2011-12-09 14:30:00,45.52,45.66,45.51,45.59,70600.0,43.1849,43.3177,43.1754,43.2513,70600.0
2011-12-09 14:40:00,45.6,45.77,45.59,45.77,67800.0,43.2608,43.4221,43.2513,43.4221,67800.0
2011-12-09 14:50:00,45.76,45.8,45.68,45.69,50300.0,43.4126,43.4505,43.3367,43.3462,50300.0
2011-12-09 15:00:00,45.68,45.69,45.59,45.62,125100.0,43.3367,43.3462,43.2513,43.2798,125100.0
2011-12-09 15:10:00,45.62,45.66,45.53,45.56,133200.0,43.2798,43.3177,43.1944,43.2228,133200.0
2011-12-09 15:20:00,45.55,45.6,45.5,45.52,95300.0,43.2133,43.2608,43.1659,43.1849,95300.0
2011-12-09 15:30:00,45.52,45.59,45.52,45.55,258800.0,43.1849,43.2513,43.1849,43.2133,258800.0
2011-12-09 15:40:00,45.56,45.62,45.52,45.56,347600.0,43.2228,43.2798,43.1849,43.2228,347600.0
2011-12-09 15:50:00,45.56,45.65,45.54,45.65,657100.0,43.2228,43.3082,43.2039,43.3082,657100.0
2011-12-12 09:30:00,45.39,45.48,45.2,45.25,85900.0,43.0616,43.1469,42.8813,42.9287,85900.0
2011-12-12 09:40:00,45.25,45.37,45.2,45.34,61400.0,42.9287,43.0426,42.8813,43.0141,61400.0
2011-12-12 09:50:00,45.35,45.37,45.0,45.06,124000.0,43.0236,43.0426,42.6916,42.7485,124000.0
2011-12-12 10:00:00,45.06,45.14,44.98,45.13,86900.0,42.7485,42.8244,42.6726,42.8149,86900.0
2011-12-12 10:10:00,45.13,45.2,45.08,45.08,52000.0,42.8149,42.8813,42.7675,42.7675,52000.0
2011-12-12 10:20:00,45.08,45.15,45.03,45.13,80900.0,42.7675,42.8339,42.72,42.8149,80900.0
2011-12-12 10:30:00,45.14,45.16,45.08,45.11,61900.0,42.8244,42.8434,42.7675,42.7959,61900.0
2011-12-12 10:40:00,45.1,45.19,45.07,45.14,49800.0,42.7864,42.8718,42.758,42.8244,49800.0
2011-12-12 10:50:00,45.14,45.3,45.13,45.27,68700.0,42.8244,42.9762,42.8149,42.9477,68700.0
2011-12-12 11:00:00,45.27,45.28,45.17,45.21,53500.0,42.9477,42.9572,42.8528,42.8908,53500.0
2011-12-12 11:10:00,45.2,45.21,45.11,45.16,65200.0,42.8813,42.8908,42.7959,42.8434,65200.0
2011-12-12 11:20:00,45.16,45.38,45.16,45.24,66900.0,42.8434,43.0521,42.8434,42.9192,66900.0
2011-12-12 11:30:00,45.25,45.26,45.19,45.19,77600.0,42.9287,42.9382,42.8718,42.8718,77600.0
2011-12-12 11:40:00,45.18,45.21,45.01,45.01,97000.0,42.8623,42.8908,42.701,42.701,97000.0
2011-12-12 11:50:00,45.01,45.11,44.96,45.07,77100.0,42.701,42.7959,42.6536,42.758,77100.0
2011-12-12 12:00:00,45.07,45.09,45.03,45.08,47800.0,42.758,42.7769,42.72,42.7675,47800.0
2011-12-12 12:10:00,45.07,45.16,45.07,45.13,44300.0,42.758,42.8434,42.758,42.8149,44300.0
2011-12-12 12:20:00,45.12,45.16,45.09,45.11,53700.0,42.8054,42.8434,42.7769,42.7959,53700.0
2011-12-12 12:30:00,45.11,45.14,45.07,45.1,54600.0,42.7959,42.8244,42.758,42.7864,54600.0
2011-12-12 12:40:00,45.11,45.12,45.04,45.04,21800.0,42.7959,42.8054,42.7295,42.7295,21800.0
2011-12-12 12:50:00,45.04,45.08,45.0,45.01,26400.0,42.7295,42.7675,42.6916,42.701,26400.0
2011-12-12 13:00:00,45.0,45.02,44.95,44.99,29400.0,42.6916,42.7105,42.6441,42.6821,29400.0
2011-12-12 13:10:00,44.98,45.02,44.94,44.98,44700.0,42.6726,42.7105,42.6346,42.6726,44700.0
2011-12-12 13:20:00,44.98,45.05,44.98,45.03,28000.0,42.6726,42.739,42.6726,42.72,28000.0
2011-12-12 13:30:00,45.02,45.05,45.0,45.03,36400.0,42.7105,42.739,42.6916,42.72,36400.0
2011-12-12 13:40:00,45.03,45.05,45.01,45.01,36200.0,42.72,42.739,42.701,42.701,36200.0
2011-12-12 13:50:00,45.02,45.03,44.98,45.0,39900.0,42.7105,42.72,42.6726,42.6916,39900.0
2011-12-12 14:00:00,45.01,45.04,44.98,45.0,58900.0,42.701,42.7295,42.6726,42.6916,58900.0
2011-12-12 14:10:00,44.99,45.06,44.97,45.06,99900.0,42.6821,42.7485,42.6631,42.7485,99900.0
2011-12-12 14:20:00,45.06,45.07,44.99,45.0,50300.0,42.7485,42.758,42.6821,42.6916,50300.0
2011-12-12 14:30:00,45.0,45.03,44.97,45.0,111900.0,42.6916,42.72,42.6631,42.6916,111900.0
2011-12-12 14:40:00,44.99,45.02,44.99,45.02,61800.0,42.6821,42.7105,42.6821,42.7105,61800.0
2011-12-12 14:50:00,45.01,45.1,45.01,45.09,56500.0,42.701,42.7864,42.701,42.7769,56500.0
2011-12-12 15:00:00,45.09,45.1,45.0,45.02,80200.0,42.7769,42.7864,42.6916,42.7105,80200.0
2011-12-12 15:10:00,45.0,45.06,45.0,45.05,92300.0,42.6916,42.7485,42.6916,42.739,92300.0
2011-12-12 15:20:00,45.06,45.15,45.0,45.11,143600.0,42.7485,42.8339,42.6916,42.7959,143600.0
2011-12-12 15:30:00,45.11,45.17,45.06,45.15,78300.0,42.7959,42.8528,42.7485,42.8339,78300.0
2011-12-12 15:40:00,45.15,45.25,45.12,45.17,114100.0,42.8339,42.9287,42.8054,42.8528,114100.0
2011-12-12 15:50:00,45.17,45.24,45.1,45.14,285700.0,42.8528,42.9192,42.7864,42.8244,285700.0
2011-12-13 09:30:00,45.19,45.48,45.13,45.44,92900.0,42.8718,43.1469,42.8149,43.109,92900.0
2011-12-13 09:40:00,45.44,45.5,45.27,45.3,254800.0,43.109,43.1659,42.9477,42.9762,254800.0
2011-12-13 09:50:00,45.29,45.49,45.24,45.42,83700.0,42.9667,43.1564,42.9192,43.09,83700.0
2011-12-13 10:00:00,45.44,45.61,45.44,45.54,75400.0,43.109,43.2703,43.109,43.2039,75400.0
2011-12-13 10:10:00,45.54,45.57,45.32,45.32,76600.0,43.2039,43.2323,42.9951,42.9951,76600.0
2011-12-13 10:20:00,45.32,45.36,45.24,45.26,70100.0,42.9951,43.0331,42.9192,42.9382,70100.0
2011-12-13 10:30:00,45.26,45.37,45.24,45.34,72000.0,42.9382,43.0426,42.9192,43.0141,72000.0
2011-12-13 10:40:00,45.33,45.36,45.22,45.3,65700.0,43.0046,43.0331,42.9003,42.9762,65700.0
2011-12-13 10:50:00,45.3,45.36,45.28,45.32,38600.0,42.9762,43.0331,42.9572,42.9951,38600.0
2011-12-13 11:00:00,45.32,45.32,45.0,45.05,75700.0,42.9951,42.9951,42.6916,42.739,75700.0
2011-12-13 11:10:00,45.06,45.19,45.05,45.16,35400.0,42.7485,42.8718,42.739,42.8434,35400.0
2011-12-13 11:20:00,45.15,45.23,45.13,45.17,37000.0,42.8339,42.9098,42.8149,42.8528,37000.0
2011-12-13 11:30:00,45.18,45.29,45.16,45.29,65600.0,42.8623,42.9667,42.8434,42.9667,65600.0
2011-12-13 11:40:00,45.28,45.29,45.21,45.24,33700.0,42.9572,42.9667,42.8908,42.9192,33700.0
2011-12-13 11:50:00,45.24,45.33,45.21,45.3,36500.0,42.9192,43.0046,42.8908,42.9762,36500.0
2011-12-13 12:00:00,45.32,45.34,45.28,45.34,34300.0,42.9951,43.0141,42.9572,43.0141,34300.0
2011-12-13 12:10:00,45.33,45.38,45.33,45.36,49700.0,43.0046,43.0521,43.0046,43.0331,49700.0
2011-12-13 12:20:00,45.37,45.4,45.34,45.38,148700.0,43.0426,43.071,43.0141,43.0521,148700.0
2011-12-13 12:30:00,45.39,45.4,45.23,45.24,34400.0,43.0616,43.071,42.9098,42.9192,34400.0
2011-12-13 12:40:00,45.26,45.29,45.24,45.28,17200.0,42.9382,42.9667,42.9192,42.9572,17200.0
2011-12-13 12:50:00,45.29,45.3,45.24,45.3,16800.0,42.9667,42.9762,42.9192,42.9762,16800.0
2011-12-13 13:00:00,45.29,45.31,45.19,45.23,29500.0,42.9667,42.9857,42.8718,42.9098,29500.0
2011-12-13 13:10:00,45.22,45.29,45.21,45.24,25400.0,42.9003,42.9667,42.8908,42.9192,25400.0
2011-12-13 13:20:00,45.24,45.25,45.18,45.2,20700.0,42.9192,42.9287,42.8623,42.8813,20700.0
2011-12-13 13:30:00,45.2,45.23,45.11,45.13,19600.0,42.8813,42.9098,42.7959,42.8149,19600.0
2011-12-13 13:40:00,45.12,45.19,45.11,45.16,19500.0,42.8054,42.8718,42.7959,42.8434,19500.0
2011-12-13 13:50:00,45.16,45.19,45.14,45.17,15900.0,42.8434,42.8718,42.8244,42.8528,15900.0
2011-12-13 14:00:00,45.19,45.37,45.17,45.35,39200.0,42.8718,43.0426,42.8528,43.0236,39200.0
2011-12-13 14:10:00,45.35,45.35,45.1,45.1,79300.0,43.0236,43.0236,42.7864,42.7864,79300.0
2011-12-13 14:20:00,45.1,45.17,45.0,45.13,80400.0,42.7864,42.8528,42.6916,42.8149,80400.0
2011-12-13 14:30:00,45.11,45.11,44.92,45.0,174400.0,42.7959,42.7959,42.6157,42.6916,174400.0
2011-12-13 14:40:00,45.0,45.08,44.93,45.0,113100.0,42.6916,42.7675,42.6252,42.6916,113100.0
2011-12-13 14:50:00,44.98,45.12,44.97,45.06,134300.0,42.6726,42.8054,42.6631,42.7485,134300.0
2011-12-13 15:00:00,45.06,45.12,44.99,45.01,91700.0,42.7485,42.8054,42.6821,42.701,91700.0
2011-12-13 15:10:00,45.01,45.03,44.8,44.83,101300.0,42.701,42.72,42.5018,42.5303,101300.0
2011-12-13 15:20:00,44.82,44.85,44.66,44.7,119900.0,42.5208,42.5493,42.369,42.407,119900.0
2011-12-13 15:30:00,44.69,44.71,44.44,44.53,149800.0,42.3975,42.4164,42.1603,42.2457,149800.0
2011-12-13 15:40:00,44.54,44.67,44.52,44.66,110200.0,42.2552,42.3785,42.2362,42.369,110200.0
2011-12-13 15:50:00,44.65,44.7,44.5,44.65,316400.0,42.3595,42.407,42.2172,42.3595,316400.0
2011-12-14 09:30:00,44.61,44.66,44.35,44.6,64400.0,42.3216,42.369,42.0749,42.3121,64400.0
2011-12-14 09:40:00,44.6,44.74,44.26,44.26,65900.0,42.3121,42.4449,41.9895,41.9895,65900.0
2011-12-14 09:50:00,44.26,44.44,44.25,44.38,62600.0,41.9895,42.1603,41.98,42.1034,62600.0
2011-12-14 10:00:00,44.38,44.4,44.27,44.39,80900.0,42.1034,42.1223,41.999,42.1129,80900.0
2011-12-14 10:10:00,44.35,44.45,44.28,44.4,46200.0,42.0749,42.1698,42.0085,42.1223,46200.0
2011-12-14 10:20:00,44.4,44.41,44.22,44.39,103700.0,42.1223,42.1318,41.9516,42.1129,103700.0
2011-12-14 10:30:00,44.38,44.38,44.07,44.08,248100.0,42.1034,42.1034,41.8093,41.8188,248100.0
2011-12-14 10:40:00,44.09,44.09,43.99,44.08,142200.0,41.8282,41.8282,41.7334,41.8188,142200.0
2011-12-14 10:50:00,44.08,44.1,43.98,44.0,128500.0,41.8188,41.8377,41.7239,41.7429,128500.0
2011-12-14 11:00:00,44.0,44.05,43.85,43.85,100700.0,41.7429,41.7903,41.6006,41.6006,100700.0
2011-12-14 11:10:00,43.86,43.88,43.77,43.78,109100.0,41.61,41.629,41.5247,41.5341,109100.0
2011-12-14 11:20:00,43.78,43.78,43.65,43.78,81900.0,41.5341,41.5341,41.4108,41.5341,81900.0
2011-12-14 11:30:00,43.78,43.86,43.71,43.85,95400.0,41.5341,41.61,41.4677,41.6006,95400.0
2011-12-14 11:40:00,43.85,43.96,43.84,43.94,40100.0,41.6006,41.7049,41.5911,41.6859,40100.0
2011-12-14 11:50:00,43.95,43.95,43.77,43.77,59000.0,41.6954,41.6954,41.5247,41.5247,59000.0
2011-12-14 12:00:00,43.78,43.97,43.75,43.96,87400.0,41.5341,41.7144,41.5057,41.7049,87400.0
2011-12-14 12:10:00,43.96,44.11,43.95,44.04,150500.0,41.7049,41.8472,41.6954,41.7808,150500.0
2011-12-14 12:20:00,44.04,44.05,43.98,44.02,42900.0,41.7808,41.7903,41.7239,41.7618,42900.0
2011-12-14 12:30:00,44.02,44.11,44.02,44.04,51400.0,41.7618,41.8472,41.7618,41.7808,51400.0
2011-12-14 12:40:00,44.03,44.1,44.02,44.04,38300.0,41.7713,41.8377,41.7618,41.7808,38300.0
2011-12-14 12:50:00,44.05,44.05,44.0,44.02,28100.0,41.7903,41.7903,41.7429,41.7618,28100.0
2011-12-14 13:00:00,44.03,44.07,43.96,43.98,48300.0,41.7713,41.8093,41.7049,41.7239,48300.0
2011-12-14 13:10:00,43.98,44.06,43.94,44.05,38600.0,41.7239,41.7998,41.6859,41.7903,38600.0
2011-12-14 13:20:00,44.05,44.1,44.0,44.06,94700.0,41.7903,41.8377,41.7429,41.7998,94700.0
2011-12-14 13:30:00,44.06,44.07,43.98,44.01,71000.0,41.7998,41.8093,41.7239,41.7523,71000.0
2011-12-14 13:40:00,44.02,44.02,43.97,43.97,62000.0,41.7618,41.7618,41.7144,41.7144,62000.0
2011-12-14 13:50:00,43.98,43.98,43.9,43.92,67200.0,41.7239,41.7239,41.648,41.667,67200.0
2011-12-14 14:00:00,43.93,43.96,43.82,43.83,85300.0,41.6765,41.7049,41.5721,41.5816,85300.0
2011-12-14 14:10:00,43.82,43.97,43.77,43.96,83000.0,41.5721,41.7144,41.5247,41.7049,83000.0
2011-12-14 14:20:00,43.97,44.01,43.89,43.95,101100.0,41.7144,41.7523,41.6385,41.6954,101100.0
2011-12-14 14:30:00,43.95,43.95,43.66,43.75,120400.0,41.6954,41.6954,41.4203,41.5057,120400.0
2011-12-14 14:40:00,43.75,43.85,43.75,43.84,69800.0,41.5057,41.6006,41.5057,41.5911,69800.0
2011-12-14 14:50:00,43.84,43.85,43.68,43.72,87300.0,41.5911,41.6006,41.4393,41.4772,87300.0
2011-12-14 15:00:00,43.73,43.74,43.64,43.68,139900.0,41.4867,41.4962,41.4013,41.4393,139900.0
2011-12-14 15:10:00,43.69,43.88,43.69,43.83,111800.0,41.4488,41.629,41.4488,41.5816,111800.0
2011-12-14 15:20:00,43.83,43.83,43.71,43.82,162500.0,41.5816,41.5816,41.4677,41.5721,162500.0
2011-12-14 15:30:00,43.81,43.84,43.68,43.75,107000.0,41.5626,41.5911,41.4393,41.5057,107000.0
2011-12-14 15:40:00,43.76,43.93,43.75,43.91,192700.0,41.5152,41.6765,41.5057,41.6575,192700.0
2011-12-14 15:50:00,43.91,43.91,43.75,43.76,225600.0,41.6575,41.6575,41.5057,41.5152,225600.0
2011-12-15 09:30:00,43.48,44.08,43.06,43.99,213900.0,41.2495,41.8188,40.8511,41.7334,213900.0
2011-12-15 09:40:00,43.99,44.09,43.97,44.0,148900.0,41.7334,41.8282,41.7144,41.7429,148900.0
2011-12-15 09:50:00,44.0,44.21,44.0,44.15,115200.0,41.7429,41.9421,41.7429,41.8852,115200.0
2011-12-15 10:00:00,44.16,44.22,44.1,44.16,147700.0,41.8947,41.9516,41.8377,41.8947,147700.0
2011-12-15 10:10:00,44.17,44.19,44.03,44.19,96100.0,41.9041,41.9231,41.7713,41.9231,96100.0
2011-12-15 10:20:00,44.19,44.29,44.18,44.19,48900.0,41.9231,42.018,41.9136,41.9231,48900.0
2011-12-15 10:30:00,44.19,44.21,44.09,44.1,132800.0,41.9231,41.9421,41.8282,41.8377,132800.0
2011-12-15 10:40:00,44.11,44.11,43.96,44.0,70600.0,41.8472,41.8472,41.7049,41.7429,70600.0
2011-12-15 10:50:00,43.99,44.07,43.98,44.01,49000.0,41.7334,41.8093,41.7239,41.7523,49000.0
2011-12-15 11:00:00,44.01,44.08,43.91,43.95,50700.0,41.7523,41.8188,41.6575,41.6954,50700.0
2011-12-15 11:10:00,43.95,44.08,43.94,44.02,44300.0,41.6954,41.8188,41.6859,41.7618,44300.0
2011-12-15 11:20:00,44.01,44.08,44.0,44.04,48500.0,41.7523,41.8188,41.7429,41.7808,48500.0
2011-12-15 11:30:00,44.05,44.07,44.01,44.05,61500.0,41.7903,41.8093,41.7523,41.7903,61500.0
2011-12-15 11:40:00,44.06,44.07,44.04,44.05,60200.0,41.7998,41.8093,41.7808,41.7903,60200.0
2011-12-15 11:50:00,44.05,44.07,44.04,44.05,63000.0,41.7903,41.8093,41.7808,41.7903,63000.0
2011-12-15 12:00:00,44.05,44.1,44.04,44.09,85300.0,41.7903,41.8377,41.7808,41.8282,85300.0
2011-12-15 12:10:00,44.09,44.09,43.99,44.05,78200.0,41.8282,41.8282,41.7334,41.7903,78200.0
2011-12-15 12:20:00,44.03,44.14,44.02,44.14,82200.0,41.7713,41.8757,41.7618,41.8757,82200.0
2011-12-15 12:30:00,44.14,44.21,44.11,44.21,45500.0,41.8757,41.9421,41.8472,41.9421,45500.0
2011-12-15 12:40:00,44.2,44.24,44.09,44.09,38200.0,41.9326,41.9705,41.8282,41.8282,38200.0
2011-12-15 12:50:00,44.08,44.14,44.01,44.09,92300.0,41.8188,41.8757,41.7523,41.8282,92300.0
2011-12-15 13:00:00,44.09,44.2,44.09,44.2,93300.0,41.8282,41.9326,41.8282,41.9326,93300.0
2011-12-15 13:10:00,44.2,44.21,44.11,44.18,30500.0,41.9326,41.9421,41.8472,41.9136,30500.0
2011-12-15 13:20:00,44.19,44.19,44.12,44.12,45500.0,41.9231,41.9231,41.8567,41.8567,45500.0
2011-12-15 13:30:00,44.13,44.14,43.99,44.06,82900.0,41.8662,41.8757,41.7334,41.7998,82900.0
2011-12-15 13:40:00,44.04,44.2,44.01,44.15,54100.0,41.7808,41.9326,41.7523,41.8852,54100.0
2011-12-15 13:50:00,44.15,44.15,44.02,44.06,68500.0,41.8852,41.8852,41.7618,41.7998,68500.0
2011-12-15 14:00:00,44.06,44.14,44.0,44.02,57600.0,41.7998,41.8757,41.7429,41.7618,57600.0
2011-12-15 14:10:00,44.01,44.11,44.01,44.04,58500.0,41.7523,41.8472,41.7523,41.7808,58500.0
2011-12-15 14:20:00,44.04,44.09,43.99,44.05,79500.0,41.7808,41.8282,41.7334,41.7903,79500.0
2011-12-15 14:30:00,44.04,44.08,44.0,44.02,69600.0,41.7808,41.8188,41.7429,41.7618,69600.0
2011-12-15 14:40:00,44.01,44.07,43.98,44.01,87500.0,41.7523,41.8093,41.7239,41.7523,87500.0
2011-12-15 14:50:00,44.01,44.11,44.0,44.05,174000.0,41.7523,41.8472,41.7429,41.7903,174000.0
2011-12-15 15:00:00,44.05,44.13,44.04,44.11,89100.0,41.7903,41.8662,41.7808,41.8472,89100.0
2011-12-15 15:10:00,44.11,44.17,44.09,44.15,88400.0,41.8472,41.9041,41.8282,41.8852,88400.0
2011-12-15 15:20:00,44.16,44.16,44.09,44.12,102300.0,41.8947,41.8947,41.8282,41.8567,102300.0
2011-12-15 15:30:00,44.12,44.23,44.11,44.23,180500.0,41.8567,41.9611,41.8472,41.9611,180500.0
2011-12-15 15:40:00,44.22,44.23,44.03,44.11,273300.0,41.9516,41.9611,41.7713,41.8472,273300.0
2011-12-15 15:50:00,44.11,44.17,44.07,44.17,419300.0,41.8472,41.9041,41.8093,41.9041,419300.0
2011-12-16 09:30:00,44.49,44.5,44.03,44.4,460600.0,42.2077,42.2172,41.7713,42.1223,460600.0
2011-12-16 09:40:00,44.4,44.42,43.84,43.85,122900.0,42.1223,42.1413,41.5911,41.6006,122900.0
2011-12-16 09:50:00,43.84,43.92,43.73,43.87,112900.0,41.5911,41.667,41.4867,41.6195,112900.0
2011-12-16 10:00:00,43.88,44.16,43.79,44.16,74600.0,41.629,41.8947,41.5436,41.8947,74600.0
2011-12-16 10:10:00,44.15,44.28,44.12,44.27,52900.0,41.8852,42.0085,41.8567,41.999,52900.0
2011-12-16 10:20:00,44.28,44.29,44.13,44.13,59200.0,42.0085,42.018,41.8662,41.8662,59200.0
2011-12-16 10:30:00,44.13,44.14,44.04,44.13,94000.0,41.8662,41.8757,41.7808,41.8662,94000.0
2011-12-16 10:40:00,44.14,44.22,44.09,44.13,70600.0,41.8757,41.9516,41.8282,41.8662,70600.0
2011-12-16 10:50:00,44.12,44.15,44.07,44.11,66500.0,41.8567,41.8852,41.8093,41.8472,66500.0
2011-12-16 11:00:00,44.11,44.13,43.97,43.97,45100.0,41.8472,41.8662,41.7144,41.7144,45100.0
2011-12-16 11:10:00,43.97,43.99,43.91,43.94,37600.0,41.7144,41.7334,41.6575,41.6859,37600.0
2011-12-16 11:20:00,43.95,44.04,43.94,44.01,213700.0,41.6954,41.7808,41.6859,41.7523,213700.0
2011-12-16 11:30:00,44.01,44.03,43.97,44.03,73000.0,41.7523,41.7713,41.7144,41.7713,73000.0
2011-12-16 11:40:00,44.02,44.03,43.96,43.98,76400.0,41.7618,41.7713,41.7049,41.7239,76400.0
2011-12-16 11:50:00,43.97,44.0,43.88,43.9,101900.0,41.7144,41.7429,41.629,41.648,101900.0
2011-12-16 12:00:00,43.9,43.9,43.8,43.88,83700.0,41.648,41.648,41.5531,41.629,83700.0
2011-12-16 12:10:00,43.89,43.91,43.84,43.86,47800.0,41.6385,41.6575,41.5911,41.61,47800.0
2011-12-16 12:20:00,43.86,43.88,43.84,43.85,47900.0,41.61,41.629,41.5911,41.6006,47900.0
2011-12-16 12:30:00,43.85,43.87,43.69,43.72,58900.0,41.6006,41.6195,41.4488,41.4772,58900.0
2011-12-16 12:40:00,43.73,43.78,43.69,43.72,87000.0,41.4867,41.5341,41.4488,41.4772,87000.0
2011-12-16 12:50:00,43.73,43.81,43.7,43.73,71600.0,41.4867,41.5626,41.4582,41.4867,71600.0
2011-12-16 13:00:00,43.74,43.8,43.7,43.73,29600.0,41.4962,41.5531,41.4582,41.4867,29600.0
2011-12-16 13:10:00,43.74,43.75,43.63,43.65,43100.0,41.4962,41.5057,41.3918,41.4108,43100.0
2011-12-16 13:20:00,43.66,43.76,43.66,43.71,92500.0,41.4203,41.5152,41.4203,41.4677,92500.0
2011-12-16 13:30:00,43.71,43.73,43.69,43.7,53000.0,41.4677,41.4867,41.4488,41.4582,53000.0
2011-12-16 13:40:00,43.7,43.82,43.65,43.81,120400.0,41.4582,41.5721,41.4108,41.5626,120400.0
2011-12-16 13:50:00,43.82,43.83,43.67,43.68,60800.0,41.5721,41.5816,41.4298,41.4393,60800.0
2011-12-16 14:00:00,43.69,43.72,43.66,43.69,54300.0,41.4488,41.4772,41.4203,41.4488,54300.0
2011-12-16 14:10:00,43.69,43.69,43.62,43.62,74900.0,41.4488,41.4488,41.3824,41.3824,74900.0
2011-12-16 14:20:00,43.62,43.66,43.6,43.65,54200.0,41.3824,41.4203,41.3634,41.4108,54200.0
2011-12-16 14:30:00,43.65,43.75,43.61,43.69,50100.0,41.4108,41.5057,41.3729,41.4488,50100.0
2011-12-16 14:40:00,43.69,43.79,43.66,43.77,47000.0,41.4488,41.5436,41.4203,41.5247,47000.0
2011-12-16 14:50:00,43.76,43.77,43.7,43.7,94900.0,41.5152,41.5247,41.4582,41.4582,94900.0
2011-12-16 15:00:00,43.71,43.77,43.7,43.73,59800.0,41.4677,41.5247,41.4582,41.4867,59800.0
2011-12-16 15:10:00,43.73,43.9,43.73,43.79,303200.0,41.4867,41.648,41.4867,41.5436,303200.0
2011-12-16 15:20:00,43.8,43.86,43.72,43.74,85900.0,41.5531,41.61,41.4772,41.4962,85900.0
2011-12-16 15:30:00,43.73,43.83,43.73,43.78,211300.0,41.4867,41.5816,41.4867,41.5341,211300.0
2011-12-16 15:40:00,43.78,43.85,43.73,43.85,150900.0,41.5341,41.6006,41.4867,41.6006,150900.0
2011-12-16 15:50:00,43.85,43.89,43.82,43.84,287900.0,41.6006,41.6385,41.5721,41.5911,287900.0
2011-12-19 09:30:00,44.06,44.16,44.01,44.12,50000.0,41.7998,41.8947,41.7523,41.8567,50000.0
2011-12-19 09:40:00,44.13,44.33,44.12,44.33,62700.0,41.8662,42.0559,41.8567,42.0559,62700.0
2011-12-19 09:50:00,44.33,44.35,44.18,44.27,47600.0,42.0559,42.0749,41.9136,41.999,47600.0
2011-12-19 10:00:00,44.28,44.37,44.28,44.35,76300.0,42.0085,42.0939,42.0085,42.0749,76300.0
2011-12-19 10:10:00,44.35,44.45,44.28,44.3,75800.0,42.0749,42.1698,42.0085,42.0275,75800.0
2011-12-19 10:20:00,44.3,44.32,44.27,44.32,46700.0,42.0275,42.0464,41.999,42.0464,46700.0
2011-12-19 10:30:00,44.32,44.44,44.31,44.4,70200.0,42.0464,42.1603,42.037,42.1223,70200.0
2011-12-19 10:40:00,44.39,44.52,44.26,44.29,287200.0,42.1129,42.2362,41.9895,42.018,287200.0
2011-12-19 10:50:00,44.28,44.32,44.23,44.26,68700.0,42.0085,42.0464,41.9611,41.9895,68700.0
2011-12-19 11:00:00,44.26,44.27,43.97,44.01,60400.0,41.9895,41.999,41.7144,41.7523,60400.0
2011-12-19 11:10:00,44.03,44.12,44.0,44.11,47500.0,41.7713,41.8567,41.7429,41.8472,47500.0
2011-12-19 11:20:00,44.11,44.13,44.02,44.12,27000.0,41.8472,41.8662,41.7618,41.8567,27000.0
2011-12-19 11:30:00,44.12,44.15,44.02,44.02,35900.0,41.8567,41.8852,41.7618,41.7618,35900.0
2011-12-19 11:40:00,44.03,44.04,43.89,43.9,78800.0,41.7713,41.7808,41.6385,41.648,78800.0
2011-12-19 11:50:00,43.89,43.94,43.86,43.86,17900.0,41.6385,41.6859,41.61,41.61,17900.0
2011-12-19 12:00:00,43.87,43.91,43.84,43.85,33500.0,41.6195,41.6575,41.5911,41.6006,33500.0
2011-12-19 12:10:00,43.87,43.93,43.83,43.88,52700.0,41.6195,41.6765,41.5816,41.629,52700.0
2011-12-19 12:20:00,43.88,43.93,43.88,43.89,17200.0,41.629,41.6765,41.629,41.6385,17200.0
2011-12-19 12:30:00,43.89,43.89,43.77,43.85,47700.0,41.6385,41.6385,41.5247,41.6006,47700.0
2011-12-19 12:40:00,43.85,43.86,43.78,43.8,12100.0,41.6006,41.61,41.5341,41.5531,12100.0
2011-12-19 12:50:00,43.8,43.86,43.79,43.84,8400.0,41.5531,41.61,41.5436,41.5911,8400.0
2011-12-19 13:00:00,43.87,43.9,43.84,43.88,27100.0,41.6195,41.648,41.5911,41.629,27100.0
2011-12-19 13:10:00,43.89,43.9,43.8,43.84,22900.0,41.6385,41.648,41.5531,41.5911,22900.0
2011-12-19 13:20:00,43.84,43.9,43.8,43.8,13900.0,41.5911,41.648,41.5531,41.5531,13900.0
2011-12-19 13:30:00,43.82,43.85,43.81,43.84,20000.0,41.5721,41.6006,41.5626,41.5911,20000.0
2011-12-19 13:40:00,43.85,43.89,43.83,43.88,21500.0,41.6006,41.6385,41.5816,41.629,21500.0
2011-12-19 13:50:00,43.89,43.97,43.87,43.9,20000.0,41.6385,41.7144,41.6195,41.648,20000.0
2011-12-19 14:00:00,43.91,43.93,43.84,43.89,39200.0,41.6575,41.6765,41.5911,41.6385,39200.0
2011-12-19 14:10:00,43.89,43.89,43.79,43.8,22400.0,41.6385,41.6385,41.5436,41.5531,22400.0
2011-12-19 14:20:00,43.81,43.85,43.78,43.8,27800.0,41.5626,41.6006,41.5341,41.5531,27800.0
2011-12-19 14:30:00,43.81,43.85,43.78,43.82,31200.0,41.5626,41.6006,41.5341,41.5721,31200.0
2011-12-19 14:40:00,43.82,43.85,43.78,43.79,22000.0,41.5721,41.6006,41.5341,41.5436,22000.0
2011-12-19 14:50:00,43.79,43.88,43.77,43.85,28200.0,41.5436,41.629,41.5247,41.6006,28200.0
2011-12-19 15:00:00,43.85,43.88,43.65,43.67,139700.0,41.6006,41.629,41.4108,41.4298,139700.0
2011-12-19 15:10:00,43.67,43.71,43.58,43.66,103900.0,41.4298,41.4677,41.3444,41.4203,103900.0
2011-12-19 15:20:00,43.66,43.68,43.57,43.6,84300.0,41.4203,41.4393,41.3349,41.3634,84300.0
2011-12-19 15:30:00,43.59,43.61,43.52,43.58,80000.0,41.3539,41.3729,41.2875,41.3444,80000.0
2011-12-19 15:40:00,43.57,43.57,43.4,43.41,206300.0,41.3349,41.3349,41.1736,41.1831,206300.0
2011-12-19 15:50:00,43.41,43.54,43.4,43.54,145100.0,41.1831,41.3065,41.1736,41.3065,145100.0
2011-12-20 09:30:00,44.26,44.67,44.22,44.61,78900.0,41.9895,42.3785,41.9516,42.3216,78900.0
2011-12-20 09:40:00,44.63,44.64,44.52,44.55,84700.0,42.3405,42.35,42.2362,42.2646,84700.0
2011-12-20 09:50:00,44.57,44.65,44.54,44.65,85200.0,42.2836,42.3595,42.2552,42.3595,85200.0
2011-12-20 10:00:00,44.66,44.75,44.63,44.74,74200.0,42.369,42.4544,42.3405,42.4449,74200.0
2011-12-20 10:10:00,44.74,44.76,44.69,44.7,65100.0,42.4449,42.4639,42.3975,42.407,65100.0
2011-12-20 10:20:00,44.69,44.95,44.65,44.91,39100.0,42.3975,42.6441,42.3595,42.6062,39100.0
2011-12-20 10:30:00,44.91,45.0,44.89,44.94,30500.0,42.6062,42.6916,42.5872,42.6346,30500.0
2011-12-20 10:40:00,44.95,44.99,44.93,44.97,31800.0,42.6441,42.6821,42.6252,42.6631,31800.0
2011-12-20 10:50:00,44.97,45.02,44.92,44.93,38800.0,42.6631,42.7105,42.6157,42.6252,38800.0
2011-12-20 11:00:00,44.94,44.95,44.85,44.93,46800.0,42.6346,42.6441,42.5493,42.6252,46800.0
2011-12-20 11:10:00,44.93,45.04,44.93,45.02,31700.0,42.6252,42.7295,42.6252,42.7105,31700.0
2011-12-20 11:20:00,45.02,45.11,45.0,45.04,35700.0,42.7105,42.7959,42.6916,42.7295,35700.0
2011-12-20 11:30:00,45.04,45.05,44.93,44.93,53400.0,42.7295,42.739,42.6252,42.6252,53400.0
2011-12-20 11:40:00,44.93,44.93,44.79,44.86,46500.0,42.6252,42.6252,42.4923,42.5587,46500.0
2011-12-20 11:50:00,44.87,44.94,44.83,44.84,41400.0,42.5682,42.6346,42.5303,42.5398,41400.0
2011-12-20 12:00:00,44.84,44.85,44.75,44.76,32800.0,42.5398,42.5493,42.4544,42.4639,32800.0
2011-12-20 12:10:00,44.75,44.83,44.72,44.79,30000.0,42.4544,42.5303,42.4259,42.4923,30000.0
2011-12-20 12:20:00,44.8,44.93,44.8,44.93,32300.0,42.5018,42.6252,42.5018,42.6252,32300.0
2011-12-20 12:30:00,44.92,44.92,44.87,44.87,18300.0,42.6157,42.6157,42.5682,42.5682,18300.0
2011-12-20 12:40:00,44.86,44.92,44.85,44.88,17700.0,42.5587,42.6157,42.5493,42.5777,17700.0
2011-12-20 12:50:00,44.89,44.93,44.83,44.88,31200.0,42.5872,42.6252,42.5303,42.5777,31200.0
2011-12-20 13:00:00,44.89,44.99,44.89,44.97,50400.0,42.5872,42.6821,42.5872,42.6631,50400.0
2011-12-20 13:10:00,44.97,44.98,44.91,44.91,21200.0,42.6631,42.6726,42.6062,42.6062,21200.0
2011-12-20 13:20:00,44.91,44.99,44.91,44.95,60900.0,42.6062,42.6821,42.6062,42.6441,60900.0
2011-12-20 13:30:00,44.95,44.98,44.95,44.98,17300.0,42.6441,42.6726,42.6441,42.6726,17300.0
2011-12-20 13:40:00,44.98,45.01,44.97,45.01,35900.0,42.6726,42.701,42.6631,42.701,35900.0
2011-12-20 13:50:00,45.01,45.05,44.98,45.0,36000.0,42.701,42.739,42.6726,42.6916,36000.0
2011-12-20 14:00:00,44.99,45.03,44.98,45.02,43600.0,42.6821,42.72,42.6726,42.7105,43600.0
2011-12-20 14:10:00,45.01,45.05,44.98,45.04,26000.0,42.701,42.739,42.6726,42.7295,26000.0
2011-12-20 14:20:00,45.03,45.04,44.95,44.96,54600.0,42.72,42.7295,42.6441,42.6536,54600.0
2011-12-20 14:30:00,44.96,44.98,44.95,44.96,25000.0,42.6536,42.6726,42.6441,42.6536,25000.0
2011-12-20 14:40:00,44.96,45.04,44.95,45.02,85700.0,42.6536,42.7295,42.6441,42.7105,85700.0
2011-12-20 14:50:00,45.04,45.07,45.02,45.05,31900.0,42.7295,42.758,42.7105,42.739,31900.0
2011-12-20 15:00:00,45.04,45.05,44.97,44.98,57200.0,42.7295,42.739,42.6631,42.6726,57200.0
2011-12-20 15:10:00,44.97,44.98,44.9,44.9,66200.0,42.6631,42.6726,42.5967,42.5967,66200.0
2011-12-20 15:20:00,44.89,44.95,44.87,44.94,48300.0,42.5872,42.6441,42.5682,42.6346,48300.0
2011-12-20 15:30:00,44.94,44.94,44.83,44.9,116300.0,42.6346,42.6346,42.5303,42.5967,116300.0
2011-12-20 15:40:00,44.9,44.98,44.89,44.94,120600.0,42.5967,42.6726,42.5872,42.6346,120600.0
2011-12-20 15:50:00,44.94,44.98,44.89,44.92,139900.0,42.6346,42.6726,42.5872,42.6157,139900.0
2011-12-21 09:30:00,45.03,45.07,44.73,44.75,82700.0,42.72,42.758,42.4354,42.4544,82700.0
2011-12-21 09:40:00,44.76,44.76,44.47,44.67,52100.0,42.4639,42.4639,42.1887,42.3785,52100.0
2011-12-21 09:50:00,44.68,44.76,44.6,44.66,57300.0,42.388,42.4639,42.3121,42.369,57300.0
2011-12-21 10:00:00,44.66,44.76,44.6,44.7,43700.0,42.369,42.4639,42.3121,42.407,43700.0
2011-12-21 10:10:00,44.68,44.85,44.68,44.82,29000.0,42.388,42.5493,42.388,42.5208,29000.0
2011-12-21 10:20:00,44.82,44.86,44.72,44.74,58100.0,42.5208,42.5587,42.4259,42.4449,58100.0
2011-12-21 10:30:00,44.73,44.75,44.6,44.61,47000.0,42.4354,42.4544,42.3121,42.3216,47000.0
2011-12-21 10:40:00,44.62,44.64,44.49,44.6,41500.0,42.3311,42.35,42.2077,42.3121,41500.0
2011-12-21 10:50:00,44.59,44.67,44.53,44.53,30000.0,42.3026,42.3785,42.2457,42.2457,30000.0
2011-12-21 11:00:00,44.54,44.56,44.44,44.46,30300.0,42.2552,42.2741,42.1603,42.1793,30300.0
2011-12-21 11:10:00,44.46,44.46,44.23,44.25,41200.0,42.1793,42.1793,41.9611,41.98,41200.0
2011-12-21 11:20:00,44.25,44.33,44.24,44.31,31900.0,41.98,42.0559,41.9705,42.037,31900.0
2011-12-21 11:30:00,44.31,44.37,44.28,44.36,33200.0,42.037,42.0939,42.0085,42.0844,33200.0
2011-12-21 11:40:00,44.37,44.45,44.29,44.43,52500.0,42.0939,42.1698,42.018,42.1508,52500.0
2011-12-21 11:50:00,44.42,44.53,44.41,44.53,119000.0,42.1413,42.2457,42.1318,42.2457,119000.0
2011-12-21 12:00:00,44.53,44.61,44.44,44.49,125600.0,42.2457,42.3216,42.1603,42.2077,125600.0
2011-12-21 12:10:00,44.49,44.54,44.48,44.54,45000.0,42.2077,42.2552,42.1982,42.2552,45000.0
2011-12-21 12:20:00,44.54,44.56,44.46,44.53,123300.0,42.2552,42.2741,42.1793,42.2457,123300.0
2011-12-21 12:30:00,44.53,44.57,44.52,44.56,83800.0,42.2457,42.2836,42.2362,42.2741,83800.0
2011-12-21 12:40:00,44.55,44.57,44.48,44.54,53600.0,42.2646,42.2836,42.1982,42.2552,53600.0
2011-12-21 12:50:00,44.54,44.56,44.49,44.55,43600.0,42.2552,42.2741,42.2077,42.2646,43600.0
2011-12-21 13:00:00,44.56,44.66,44.55,44.55,65500.0,42.2741,42.369,42.2646,42.2646,65500.0
2011-12-21 13:10:00,44.54,44.55,44.45,44.47,34700.0,42.2552,42.2646,42.1698,42.1887,34700.0
2011-12-21 13:20:00,44.46,44.52,44.43,44.44,42000.0,42.1793,42.2362,42.1508,42.1603,42000.0
2011-12-21 13:30:00,44.44,44.48,44.43,44.48,39900.0,42.1603,42.1982,42.1508,42.1982,39900.0
2011-12-21 13:40:00,44.48,44.48,44.33,44.37,24000.0,42.1982,42.1982,42.0559,42.0939,24000.0
2011-12-21 13:50:00,44.37,44.52,44.36,44.45,52900.0,42.0939,42.2362,42.0844,42.1698,52900.0
2011-12-21 14:00:00,44.45,44.47,44.41,44.43,90500.0,42.1698,42.1887,42.1318,42.1508,90500.0
2011-12-21 14:10:00,44.43,44.45,44.38,44.4,31700.0,42.1508,42.1698,42.1034,42.1223,31700.0
2011-12-21 14:20:00,44.4,44.45,44.35,44.41,47500.0,42.1223,42.1698,42.0749,42.1318,47500.0
2011-12-21 14:30:00,44.4,44.47,44.33,44.45,66000.0,42.1223,42.1887,42.0559,42.1698,66000.0
2011-12-21 14:40:00,44.46,44.55,44.43,44.55,46200.0,42.1793,42.2646,42.1508,42.2646,46200.0
2011-12-21 14:50:00,44.55,44.6,44.48,44.5,43300.0,42.2646,42.3121,42.1982,42.2172,43300.0
2011-12-21 15:00:00,44.5,44.6,44.49,44.6,67700.0,42.2172,42.3121,42.2077,42.3121,67700.0
2011-12-21 15:10:00,44.6,44.63,44.56,44.56,154100.0,42.3121,42.3405,42.2741,42.2741,154100.0
2011-12-21 15:20:00,44.56,44.59,44.53,44.55,106100.0,42.2741,42.3026,42.2457,42.2646,106100.0
2011-12-21 15:30:00,44.55,44.73,44.55,44.73,126600.0,42.2646,42.4354,42.2646,42.4354,126600.0
2011-12-21 15:40:00,44.73,44.75,44.65,44.65,226600.0,42.4354,42.4544,42.3595,42.3595,226600.0
2011-12-21 15:50:00,44.65,44.69,44.57,44.64,308800.0,42.3595,42.3975,42.2836,42.35,308800.0
2011-12-22 09:30:00,44.86,45.12,44.63,45.12,66900.0,42.5587,42.8054,42.3405,42.8054,66900.0
2011-12-22 09:40:00,45.11,45.24,45.03,45.23,58700.0,42.7959,42.9192,42.72,42.9098,58700.0
2011-12-22 09:50:00,45.23,45.48,45.23,45.41,41500.0,42.9098,43.1469,42.9098,43.0805,41500.0
2011-12-22 10:00:00,45.38,45.43,45.33,45.39,62000.0,43.0521,43.0995,43.0046,43.0616,62000.0
2011-12-22 10:10:00,45.4,45.56,45.38,45.47,84600.0,43.071,43.2228,43.0521,43.1375,84600.0
2011-12-22 10:20:00,45.47,45.66,45.44,45.54,47000.0,43.1375,43.3177,43.109,43.2039,47000.0
2011-12-22 10:30:00,45.55,45.57,45.46,45.48,137300.0,43.2133,43.2323,43.128,43.1469,137300.0
2011-12-22 10:40:00,45.47,45.48,45.21,45.23,71400.0,43.1375,43.1469,42.8908,42.9098,71400.0
2011-12-22 10:50:00,45.22,45.44,45.16,45.44,93900.0,42.9003,43.109,42.8434,43.109,93900.0
2011-12-22 11:00:00,45.42,45.48,45.36,45.38,38700.0,43.09,43.1469,43.0331,43.0521,38700.0
2011-12-22 11:10:00,45.38,45.46,45.38,45.39,41800.0,43.0521,43.128,43.0521,43.0616,41800.0
2011-12-22 11:20:00,45.4,45.43,45.32,45.35,34700.0,43.071,43.0995,42.9951,43.0236,34700.0
2011-12-22 11:30:00,45.35,45.42,45.28,45.41,39700.0,43.0236,43.09,42.9572,43.0805,39700.0
2011-12-22 11:40:00,45.42,45.52,45.42,45.51,80600.0,43.09,43.1849,43.09,43.1754,80600.0
2011-12-22 11:50:00,45.5,45.53,45.49,45.51,35400.0,43.1659,43.1944,43.1564,43.1754,35400.0
2011-12-22 12:00:00,45.53,45.53,45.5,45.51,28600.0,43.1944,43.1944,43.1659,43.1754,28600.0
2011-12-22 12:10:00,45.52,45.58,45.51,45.58,18800.0,43.1849,43.2418,43.1754,43.2418,18800.0
2011-12-22 12:20:00,45.57,45.75,45.57,45.75,49300.0,43.2323,43.4031,43.2323,43.4031,49300.0
2011-12-22 12:30:00,45.76,45.81,45.74,45.77,33200.0,43.4126,43.46,43.3936,43.4221,33200.0
2011-12-22 12:40:00,45.79,45.79,45.66,45.68,45900.0,43.441,43.441,43.3177,43.3367,45900.0
2011-12-22 12:50:00,45.69,45.72,45.67,45.69,22700.0,43.3462,43.3746,43.3272,43.3462,22700.0
2011-12-22 13:00:00,45.7,45.7,45.57,45.6,23900.0,43.3557,43.3557,43.2323,43.2608,23900.0
2011-12-22 13:10:00,45.6,45.63,45.57,45.58,33100.0,43.2608,43.2892,43.2323,43.2418,33100.0
2011-12-22 13:20:00,45.59,45.65,45.56,45.64,28900.0,43.2513,43.3082,43.2228,43.2987,28900.0
2011-12-22 13:30:00,45.65,45.66,45.56,45.57,38100.0,43.3082,43.3177,43.2228,43.2323,38100.0
2011-12-22 13:40:00,45.57,45.65,45.57,45.65,21400.0,43.2323,43.3082,43.2323,43.3082,21400.0
2011-12-22 13:50:00,45.65,45.69,45.63,45.64,44700.0,43.3082,43.3462,43.2892,43.2987,44700.0
2011-12-22 14:00:00,45.63,45.68,45.6,45.67,35300.0,43.2892,43.3367,43.2608,43.3272,35300.0
2011-12-22 14:10:00,45.67,45.7,45.65,45.65,15800.0,43.3272,43.3557,43.3082,43.3082,15800.0
2011-12-22 14:20:00,45.65,45.69,45.65,45.65,23600.0,43.3082,43.3462,43.3082,43.3082,23600.0
2011-12-22 14:30:00,45.66,45.67,45.63,45.65,28700.0,43.3177,43.3272,43.2892,43.3082,28700.0
2011-12-22 14:40:00,45.64,45.7,45.64,45.65,88500.0,43.2987,43.3557,43.2987,43.3082,88500.0
2011-12-22 14:50:00,45.65,45.68,45.6,45.66,93700.0,43.3082,43.3367,43.2608,43.3177,93700.0
2011-12-22 15:00:00,45.65,45.74,45.64,45.68,131400.0,43.3082,43.3936,43.2987,43.3367,131400.0
2011-12-22 15:10:00,45.66,45.74,45.66,45.7,67200.0,43.3177,43.3936,43.3177,43.3557,67200.0
2011-12-22 15:20:00,45.69,45.83,45.69,45.78,194600.0,43.3462,43.479,43.3462,43.4315,194600.0
2011-12-22 15:30:00,45.77,45.79,45.6,45.63,149800.0,43.4221,43.441,43.2608,43.2892,149800.0
2011-12-22 15:40:00,45.63,45.64,45.57,45.64,90400.0,43.2892,43.2987,43.2323,43.2987,90400.0
2011-12-22 15:50:00,45.64,45.67,45.57,45.63,182400.0,43.2987,43.3272,43.2323,43.2892,182400.0
2011-12-23 09:30:00,45.8,45.86,45.55,45.57,41100.0,43.4505,43.5074,43.2133,43.2323,41100.0
2011-12-23 09:40:00,45.58,45.58,45.46,45.49,31800.0,43.2418,43.2418,43.128,43.1564,31800.0
2011-12-23 09:50:00,45.49,45.72,45.48,45.67,40300.0,43.1564,43.3746,43.1469,43.3272,40300.0
2011-12-23 10:00:00,45.66,45.67,45.5,45.66,58500.0,43.3177,43.3272,43.1659,43.3177,58500.0
2011-12-23 10:10:00,45.65,45.69,45.62,45.68,50300.0,43.3082,43.3462,43.2798,43.3367,50300.0
2011-12-23 10:20:00,45.67,45.74,45.62,45.62,36800.0,43.3272,43.3936,43.2798,43.2798,36800.0
2011-12-23 10:30:00,45.63,45.7,45.59,45.7,29600.0,43.2892,43.3557,43.2513,43.3557,29600.0
2011-12-23 10:40:00,45.7,45.73,45.66,45.73,26300.0,43.3557,43.3841,43.3177,43.3841,26300.0
2011-12-23 10:50:00,45.72,45.72,45.63,45.69,380900.0,43.3746,43.3746,43.2892,43.3462,380900.0
2011-12-23 11:00:00,45.7,45.71,45.62,45.62,16200.0,43.3557,43.3651,43.2798,43.2798,16200.0
2011-12-23 11:10:00,45.62,45.66,45.59,45.62,22200.0,43.2798,43.3177,43.2513,43.2798,22200.0
2011-12-23 11:20:00,45.62,45.63,45.57,45.59,24900.0,43.2798,43.2892,43.2323,43.2513,24900.0
2011-12-23 11:30:00,45.59,45.71,45.58,45.7,29900.0,43.2513,43.3651,43.2418,43.3557,29900.0
2011-12-23 11:40:00,45.69,45.7,45.6,45.6,18800.0,43.3462,43.3557,43.2608,43.2608,18800.0
2011-12-23 11:50:00,45.61,45.61,45.57,45.59,16600.0,43.2703,43.2703,43.2323,43.2513,16600.0
2011-12-23 12:00:00,45.59,45.6,45.56,45.57,14800.0,43.2513,43.2608,43.2228,43.2323,14800.0
2011-12-23 12:10:00,45.57,45.62,45.56,45.57,39800.0,43.2323,43.2798,43.2228,43.2323,39800.0
2011-12-23 12:20:00,45.57,45.59,45.54,45.55,40700.0,43.2323,43.2513,43.2039,43.2133,40700.0
2011-12-23 12:30:00,45.56,45.61,45.55,45.6,40400.0,43.2228,43.2703,43.2133,43.2608,40400.0
2011-12-23 12:40:00,45.6,45.66,45.6,45.66,11200.0,43.2608,43.3177,43.2608,43.3177,11200.0
2011-12-23 12:50:00,45.66,45.69,45.66,45.69,24000.0,43.3177,43.3462,43.3177,43.3462,24000.0
2011-12-23 13:00:00,45.68,45.69,45.62,45.63,22400.0,43.3367,43.3462,43.2798,43.2892,22400.0
2011-12-23 13:10:00,45.61,45.64,45.59,45.59,17900.0,43.2703,43.2987,43.2513,43.2513,17900.0
2011-12-23 13:20:00,45.59,45.61,45.58,45.59,14300.0,43.2513,43.2703,43.2418,43.2513,14300.0
2011-12-23 13:30:00,45.59,45.59,45.54,45.55,24900.0,43.2513,43.2513,43.2039,43.2133,24900.0
2011-12-23 13:40:00,45.54,45.59,45.54,45.58,33000.0,43.2039,43.2513,43.2039,43.2418,33000.0
2011-12-23 13:50:00,45.58,45.63,45.57,45.61,17300.0,43.2418,43.2892,43.2323,43.2703,17300.0
2011-12-23 14:00:00,45.6,45.62,45.58,45.61,74300.0,43.2608,43.2798,43.2418,43.2703,74300.0
2011-12-23 14:10:00,45.6,45.61,45.58,45.59,26000.0,43.2608,43.2703,43.2418,43.2513,26000.0
2011-12-23 14:20:00,45.58,45.61,45.58,45.59,25600.0,43.2418,43.2703,43.2418,43.2513,25600.0
2011-12-23 14:30:00,45.59,45.62,45.59,45.6,19000.0,43.2513,43.2798,43.2513,43.2608,19000.0
2011-12-23 14:40:00,45.59,45.6,45.59,45.6,25500.0,43.2513,43.2608,43.2513,43.2608,25500.0
2011-12-23 14:50:00,45.6,45.6,45.54,45.54,25400.0,43.2608,43.2608,43.2039,43.2039,25400.0
2011-12-23 15:00:00,45.55,45.57,45.55,45.57,22300.0,43.2133,43.2323,43.2133,43.2323,22300.0
2011-12-23 15:10:00,45.57,45.61,45.55,45.59,105900.0,43.2323,43.2703,43.2133,43.2513,105900.0
2011-12-23 15:20:00,45.59,45.59,45.58,45.59,22300.0,43.2513,43.2513,43.2418,43.2513,22300.0
2011-12-23 15:30:00,45.59,45.6,45.55,45.56,90400.0,43.2513,43.2608,43.2133,43.2228,90400.0
2011-12-23 15:40:00,45.56,45.63,45.54,45.58,90400.0,43.2228,43.2892,43.2039,43.2418,90400.0
2011-12-23 15:50:00,45.58,45.7,45.58,45.68,123300.0,43.2418,43.3557,43.2418,43.3367,123300.0
2011-12-27 09:30:00,45.41,45.54,45.31,45.51,42000.0,43.0805,43.2039,42.9857,43.1754,42000.0
2011-12-27 09:40:00,45.55,45.71,45.55,45.7,23500.0,43.2133,43.3651,43.2133,43.3557,23500.0
2011-12-27 09:50:00,45.7,45.78,45.65,45.7,38800.0,43.3557,43.4315,43.3082,43.3557,38800.0
2011-12-27 10:00:00,45.7,45.81,45.68,45.76,21500.0,43.3557,43.46,43.3367,43.4126,21500.0
2011-12-27 10:10:00,45.76,45.82,45.72,45.78,15600.0,43.4126,43.4695,43.3746,43.4315,15600.0
2011-12-27 10:20:00,45.78,45.81,45.73,45.8,9800.0,43.4315,43.46,43.3841,43.4505,9800.0
2011-12-27 10:30:00,45.81,45.82,45.73,45.76,50700.0,43.46,43.4695,43.3841,43.4126,50700.0
2011-12-27 10:40:00,45.75,45.82,45.75,45.79,10500.0,43.4031,43.4695,43.4031,43.441,10500.0
2011-12-27 10:50:00,45.79,45.79,45.62,45.63,13600.0,43.441,43.441,43.2798,43.2892,13600.0
2011-12-27 11:00:00,45.63,45.7,45.63,45.65,7800.0,43.2892,43.3557,43.2892,43.3082,7800.0
2011-12-27 11:10:00,45.64,45.67,45.59,45.59,26400.0,43.2987,43.3272,43.2513,43.2513,26400.0
2011-12-27 11:20:00,45.59,45.65,45.59,45.64,15700.0,43.2513,43.3082,43.2513,43.2987,15700.0
2011-12-27 11:30:00,45.65,45.7,45.65,45.66,14900.0,43.3082,43.3557,43.3082,43.3177,14900.0
2011-12-27 11:40:00,45.66,45.7,45.64,45.67,21600.0,43.3177,43.3557,43.2987,43.3272,21600.0
2011-12-27 11:50:00,45.66,45.75,45.66,45.72,18000.0,43.3177,43.4031,43.3177,43.3746,18000.0
2011-12-27 12:00:00,45.73,45.81,45.73,45.81,16800.0,43.3841,43.46,43.3841,43.46,16800.0
2011-12-27 12:10:00,45.82,45.82,45.79,45.81,23600.0,43.4695,43.4695,43.441,43.46,23600.0
2011-12-27 12:20:00,45.81,45.82,45.76,45.8,42600.0,43.46,43.4695,43.4126,43.4505,42600.0
2011-12-27 12:30:00,45.79,45.83,45.77,45.82,25700.0,43.441,43.479,43.4221,43.4695,25700.0
2011-12-27 12:40:00,45.82,45.82,45.79,45.79,16400.0,43.4695,43.4695,43.441,43.441,16400.0
2011-12-27 12:50:00,45.79,45.8,45.78,45.78,6700.0,43.441,43.4505,43.4315,43.4315,6700.0
2011-12-27 13:00:00,45.79,45.82,45.78,45.79,5600.0,43.441,43.4695,43.4315,43.441,5600.0
2011-12-27 13:10:00,45.79,45.82,45.78,45.81,8800.0,43.441,43.4695,43.4315,43.46,8800.0
2011-12-27 13:20:00,45.81,45.81,45.77,45.78,58600.0,43.46,43.46,43.4221,43.4315,58600.0
2011-12-27 13:30:00,45.78,45.84,45.77,45.82,46900.0,43.4315,43.4885,43.4221,43.4695,46900.0
2011-12-27 13:40:00,45.82,45.82,45.79,45.81,11500.0,43.4695,43.4695,43.441,43.46,11500.0
2011-12-27 13:50:00,45.81,45.82,45.78,45.8,26600.0,43.46,43.4695,43.4315,43.4505,26600.0
2011-12-27 14:00:00,45.8,45.82,45.76,45.78,13500.0,43.4505,43.4695,43.4126,43.4315,13500.0
2011-12-27 14:10:00,45.78,45.81,45.75,45.76,23000.0,43.4315,43.46,43.4031,43.4126,23000.0
2011-12-27 14:20:00,45.76,45.76,45.66,45.69,18100.0,43.4126,43.4126,43.3177,43.3462,18100.0
2011-12-27 14:30:00,45.69,45.69,45.63,45.69,12700.0,43.3462,43.3462,43.2892,43.3462,12700.0
2011-12-27 14:40:00,45.69,45.79,45.68,45.7,33100.0,43.3462,43.441,43.3367,43.3557,33100.0
2011-12-27 14:50:00,45.69,45.69,45.62,45.65,49400.0,43.3462,43.3462,43.2798,43.3082,49400.0
2011-12-27 15:00:00,45.65,45.69,45.64,45.64,25700.0,43.3082,43.3462,43.2987,43.2987,25700.0
2011-12-27 15:10:00,45.65,45.67,45.64,45.65,23900.0,43.3082,43.3272,43.2987,43.3082,23900.0
2011-12-27 15:20:00,45.66,45.67,45.61,45.65,38300.0,43.3177,43.3272,43.2703,43.3082,38300.0
2011-12-27 15:30:00,45.65,45.66,45.55,45.56,36500.0,43.3082,43.3177,43.2133,43.2228,36500.0
2011-12-27 15:40:00,45.56,45.58,45.51,45.55,61800.0,43.2228,43.2418,43.1754,43.2133,61800.0
2011-12-27 15:50:00,45.54,45.56,45.5,45.51,95700.0,43.2039,43.2228,43.1659,43.1754,95700.0
2011-12-28 09:30:00,45.46,45.53,45.12,45.14,38100.0,43.128,43.1944,42.8054,42.8244,38100.0
2011-12-28 09:40:00,45.14,45.19,44.86,44.86,43100.0,42.8244,42.8718,42.5587,42.5587,43100.0
2011-12-28 09:50:00,44.85,44.86,44.66,44.76,51500.0,42.5493,42.5587,42.369,42.4639,51500.0
2011-12-28 10:00:00,44.77,44.77,44.65,44.73,69100.0,42.4734,42.4734,42.3595,42.4354,69100.0
2011-12-28 10:10:00,44.74,44.76,44.62,44.66,39100.0,42.4449,42.4639,42.3311,42.369,39100.0
2011-12-28 10:20:00,44.67,44.72,44.58,44.58,19000.0,42.3785,42.4259,42.2931,42.2931,19000.0
2011-12-28 10:30:00,44.59,44.59,44.5,44.55,46600.0,42.3026,42.3026,42.2172,42.2646,46600.0
2011-12-28 10:40:00,44.55,44.64,44.54,44.56,26100.0,42.2646,42.35,42.2552,42.2741,26100.0
2011-12-28 10:50:00,44.56,44.58,44.48,44.53,28700.0,42.2741,42.2931,42.1982,42.2457,28700.0
2011-12-28 11:00:00,44.53,44.59,44.48,44.56,23200.0,42.2457,42.3026,42.1982,42.2741,23200.0
2011-12-28 11:10:00,44.56,44.57,44.52,44.54,25000.0,42.2741,42.2836,42.2362,42.2552,25000.0
2011-12-28 11:20:00,44.55,44.56,44.45,44.46,32800.0,42.2646,42.2741,42.1698,42.1793,32800.0
2011-12-28 11:30:00,44.46,44.48,44.36,44.37,23400.0,42.1793,42.1982,42.0844,42.0939,23400.0
2011-12-28 11:40:00,44.39,44.47,44.34,44.45,21900.0,42.1129,42.1887,42.0654,42.1698,21900.0
2011-12-28 11:50:00,44.45,44.46,44.39,44.41,18400.0,42.1698,42.1793,42.1129,42.1318,18400.0
2011-12-28 12:00:00,44.42,44.45,44.38,44.39,23200.0,42.1413,42.1698,42.1034,42.1129,23200.0
2011-12-28 12:10:00,44.39,44.5,44.39,44.5,12300.0,42.1129,42.2172,42.1129,42.2172,12300.0
2011-12-28 12:20:00,44.5,44.53,44.42,44.43,12900.0,42.2172,42.2457,42.1413,42.1508,12900.0
2011-12-28 12:30:00,44.43,44.5,44.43,44.5,20500.0,42.1508,42.2172,42.1508,42.2172,20500.0
2011-12-28 12:40:00,44.5,44.55,44.49,44.55,24100.0,42.2172,42.2646,42.2077,42.2646,24100.0
2011-12-28 12:50:00,44.56,44.56,44.42,44.43,36400.0,42.2741,42.2741,42.1413,42.1508,36400.0
2011-12-28 13:00:00,44.43,44.47,44.42,44.43,20200.0,42.1508,42.1887,42.1413,42.1508,20200.0
2011-12-28 13:10:00,44.41,44.51,44.4,44.5,20600.0,42.1318,42.2267,42.1223,42.2172,20600.0
2011-12-28 13:20:00,44.48,44.52,44.47,44.52,23400.0,42.1982,42.2362,42.1887,42.2362,23400.0
2011-12-28 13:30:00,44.51,44.56,44.5,44.52,33300.0,42.2267,42.2741,42.2172,42.2362,33300.0
2011-12-28 13:40:00,44.52,44.53,44.48,44.48,22100.0,42.2362,42.2457,42.1982,42.1982,22100.0
2011-12-28 13:50:00,44.48,44.52,44.48,44.5,15000.0,42.1982,42.2362,42.1982,42.2172,15000.0
2011-12-28 14:00:00,44.49,44.51,44.44,44.45,24800.0,42.2077,42.2267,42.1603,42.1698,24800.0
2011-12-28 14:10:00,44.44,44.44,44.35,44.35,41200.0,42.1603,42.1603,42.0749,42.0749,41200.0
2011-12-28 14:20:00,44.34,44.45,44.34,44.45,55100.0,42.0654,42.1698,42.0654,42.1698,55100.0
2011-12-28 14:30:00,44.45,44.45,44.35,44.36,31500.0,42.1698,42.1698,42.0749,42.0844,31500.0
2011-12-28 14:40:00,44.35,44.38,44.28,44.28,36400.0,42.0749,42.1034,42.0085,42.0085,36400.0
2011-12-28 14:50:00,44.27,44.35,44.26,44.32,40900.0,41.999,42.0749,41.9895,42.0464,40900.0
2011-12-28 15:00:00,44.33,44.38,44.32,44.38,48600.0,42.0559,42.1034,42.0464,42.1034,48600.0
2011-12-28 15:10:00,44.38,44.38,44.24,44.3,39200.0,42.1034,42.1034,41.9705,42.0275,39200.0
2011-12-28 15:20:00,44.3,44.38,44.22,44.24,59200.0,42.0275,42.1034,41.9516,41.9705,59200.0
2011-12-28 15:30:00,44.25,44.31,44.22,44.28,79800.0,41.98,42.037,41.9516,42.0085,79800.0
2011-12-28 15:40:00,44.28,44.34,44.27,44.33,56500.0,42.0085,42.0654,41.999,42.0559,56500.0
2011-12-28 15:50:00,44.33,44.33,44.2,44.27,180100.0,42.0559,42.0559,41.9326,41.999,180100.0
2011-12-29 09:30:00,44.37,44.46,44.25,44.32,35900.0,42.0939,42.1793,41.98,42.0464,35900.0
2011-12-29 09:40:00,44.32,44.47,44.25,44.25,26200.0,42.0464,42.1887,41.98,41.98,26200.0
2011-12-29 09:50:00,44.25,44.45,44.25,44.37,28700.0,41.98,42.1698,41.98,42.0939,28700.0
2011-12-29 10:00:00,44.39,44.58,44.39,44.56,43100.0,42.1129,42.2931,42.1129,42.2741,43100.0
2011-12-29 10:10:00,44.54,44.57,44.43,44.44,37400.0,42.2552,42.2836,42.1508,42.1603,37400.0
2011-12-29 10:20:00,44.44,44.56,44.43,44.56,44300.0,42.1603,42.2741,42.1508,42.2741,44300.0
2011-12-29 10:30:00,44.56,44.76,44.56,44.75,48500.0,42.2741,42.4639,42.2741,42.4544,48500.0
2011-12-29 10:40:00,44.76,44.8,44.71,44.71,30600.0,42.4639,42.5018,42.4164,42.4164,30600.0
2011-12-29 10:50:00,44.7,44.71,44.63,44.65,24700.0,42.407,42.4164,42.3405,42.3595,24700.0
2011-12-29 11:00:00,44.66,44.89,44.66,44.74,37100.0,42.369,42.5872,42.369,42.4449,37100.0
2011-12-29 11:10:00,44.73,44.82,44.72,44.82,25400.0,42.4354,42.5208,42.4259,42.5208,25400.0
2011-12-29 11:20:00,44.82,44.87,44.79,44.8,48300.0,42.5208,42.5682,42.4923,42.5018,48300.0
2011-12-29 11:30:00,44.81,44.96,44.81,44.92,30100.0,42.5113,42.6536,42.5113,42.6157,30100.0
2011-12-29 11:40:00,44.92,44.93,44.83,44.9,20700.0,42.6157,42.6252,42.5303,42.5967,20700.0
2011-12-29 11:50:00,44.9,45.04,44.9,45.03,30900.0,42.5967,42.7295,42.5967,42.72,30900.0
2011-12-29 12:00:00,45.03,45.04,44.96,44.98,19900.0,42.72,42.7295,42.6536,42.6726,19900.0
2011-12-29 12:10:00,44.98,44.98,44.89,44.89,20400.0,42.6726,42.6726,42.5872,42.5872,20400.0
2011-12-29 12:20:00,44.9,44.91,44.84,44.86,15600.0,42.5967,42.6062,42.5398,42.5587,15600.0
2011-12-29 12:30:00,44.86,44.9,44.84,44.9,12900.0,42.5587,42.5967,42.5398,42.5967,12900.0
2011-12-29 12:40:00,44.91,44.98,44.89,44.98,15700.0,42.6062,42.6726,42.5872,42.6726,15700.0
2011-12-29 12:50:00,44.99,45.03,44.98,45.02,27600.0,42.6821,42.72,42.6726,42.7105,27600.0
2011-12-29 13:00:00,45.01,45.05,45.0,45.03,22400.0,42.701,42.739,42.6916,42.72,22400.0
2011-12-29 13:10:00,45.03,45.03,44.95,44.96,13700.0,42.72,42.72,42.6441,42.6536,13700.0
2011-12-29 13:20:00,44.97,45.0,44.94,44.98,17500.0,42.6631,42.6916,42.6346,42.6726,17500.0
2011-12-29 13:30:00,44.98,45.01,44.95,44.96,29800.0,42.6726,42.701,42.6441,42.6536,29800.0
2011-12-29 13:40:00,44.95,45.0,44.9,44.99,23500.0,42.6441,42.6916,42.5967,42.6821,23500.0
2011-12-29 13:50:00,45.0,45.01,44.94,44.97,22100.0,42.6916,42.701,42.6346,42.6631,22100.0
2011-12-29 14:00:00,44.98,45.0,44.95,44.98,11700.0,42.6726,42.6916,42.6441,42.6726,11700.0
2011-12-29 14:10:00,44.97,45.0,44.97,44.98,12700.0,42.6631,42.6916,42.6631,42.6726,12700.0
2011-12-29 14:20:00,44.98,45.0,44.97,44.98,10600.0,42.6726,42.6916,42.6631,42.6726,10600.0
2011-12-29 14:30:00,44.98,44.98,44.97,44.97,10900.0,42.6726,42.6726,42.6631,42.6631,10900.0
2011-12-29 14:40:00,44.97,44.98,44.94,44.95,22300.0,42.6631,42.6726,42.6346,42.6441,22300.0
2011-12-29 14:50:00,44.94,44.98,44.92,44.92,16200.0,42.6346,42.6726,42.6157,42.6157,16200.0
2011-12-29 15:00:00,44.92,44.99,44.92,44.98,24600.0,42.6157,42.6821,42.6157,42.6726,24600.0
2011-12-29 15:10:00,44.97,45.04,44.97,44.98,59300.0,42.6631,42.7295,42.6631,42.6726,59300.0
2011-12-29 15:20:00,44.98,45.0,44.92,44.96,35700.0,42.6726,42.6916,42.6157,42.6536,35700.0
2011-12-29 15:30:00,44.96,44.99,44.91,44.94,54500.0,42.6536,42.6821,42.6062,42.6346,54500.0
2011-12-29 15:40:00,44.94,44.96,44.89,44.93,142500.0,42.6346,42.6536,42.5872,42.6252,142500.0
2011-12-29 15:50:00,44.93,45.03,44.93,44.98,165300.0,42.6252,42.72,42.6252,42.6726,165300.0
2011-12-30 09:30:00,44.98,45.02,44.72,44.93,59300.0,42.6726,42.7105,42.4259,42.6252,59300.0
2011-12-30 09:40:00,44.91,44.94,44.76,44.87,33300.0,42.6062,42.6346,42.4639,42.5682,33300.0
2011-12-30 09:50:00,44.87,44.9,44.78,44.79,27300.0,42.5682,42.5967,42.4828,42.4923,27300.0
2011-12-30 10:00:00,44.8,44.86,44.72,44.74,51600.0,42.5018,42.5587,42.4259,42.4449,51600.0
2011-12-30 10:10:00,44.74,44.83,44.72,44.74,27100.0,42.4449,42.5303,42.4259,42.4449,27100.0
2011-12-30 10:20:00,44.74,44.79,44.7,44.78,26300.0,42.4449,42.4923,42.407,42.4828,26300.0
2011-12-30 10:30:00,44.8,44.89,44.79,44.89,51400.0,42.5018,42.5872,42.4923,42.5872,51400.0
2011-12-30 10:40:00,44.88,44.99,44.85,44.98,38200.0,42.5777,42.6821,42.5493,42.6726,38200.0
2011-12-30 10:50:00,44.99,45.12,44.95,45.12,33700.0,42.6821,42.8054,42.6441,42.8054,33700.0
2011-12-30 11:00:00,45.11,45.26,45.11,45.26,51900.0,42.7959,42.9382,42.7959,42.9382,51900.0
2011-12-30 11:10:00,45.26,45.26,45.14,45.22,41400.0,42.9382,42.9382,42.8244,42.9003,41400.0
2011-12-30 11:20:00,45.23,45.25,45.2,45.25,28800.0,42.9098,42.9287,42.8813,42.9287,28800.0
2011-12-30 11:30:00,45.25,45.3,45.23,45.29,15400.0,42.9287,42.9762,42.9098,42.9667,15400.0
2011-12-30 11:40:00,45.28,45.32,45.25,45.26,11700.0,42.9572,42.9951,42.9287,42.9382,11700.0
2011-12-30 11:50:00,45.26,45.27,45.18,45.18,20500.0,42.9382,42.9477,42.8623,42.8623,20500.0
2011-12-30 12:00:00,45.18,45.23,45.17,45.22,14200.0,42.8623,42.9098,42.8528,42.9003,14200.0
2011-12-30 12:10:00,45.21,45.22,45.16,45.19,22400.0,42.8908,42.9003,42.8434,42.8718,22400.0
2011-12-30 12:20:00,45.18,45.19,45.15,45.18,13400.0,42.8623,42.8718,42.8339,42.8623,13400.0
2011-12-30 12:30:00,45.17,45.2,45.15,45.15,14800.0,42.8528,42.8813,42.8339,42.8339,14800.0
2011-12-30 12:40:00,45.15,45.18,45.15,45.17,16000.0,42.8339,42.8623,42.8339,42.8528,16000.0
2011-12-30 12:50:00,45.17,45.17,45.11,45.11,16000.0,42.8528,42.8528,42.7959,42.7959,16000.0
2011-12-30 13:00:00,45.1,45.13,45.08,45.1,16700.0,42.7864,42.8149,42.7675,42.7864,16700.0
2011-12-30 13:10:00,45.1,45.16,45.1,45.1,25300.0,42.7864,42.8434,42.7864,42.7864,25300.0
2011-12-30 13:20:00,45.09,45.12,45.08,45.1,15700.0,42.7769,42.8054,42.7675,42.7864,15700.0
2011-12-30 13:30:00,45.1,45.16,45.1,45.16,16900.0,42.7864,42.8434,42.7864,42.8434,16900.0
2011-12-30 13:40:00,45.16,45.16,45.12,45.12,8000.0,42.8434,42.8434,42.8054,42.8054,8000.0
2011-12-30 13:50:00,45.12,45.16,45.11,45.13,20200.0,42.8054,42.8434,42.7959,42.8149,20200.0
2011-12-30 14:00:00,45.11,45.13,45.07,45.09,32800.0,42.7959,42.8149,42.758,42.7769,32800.0
2011-12-30 14:10:00,45.08,45.11,45.06,45.08,50400.0,42.7675,42.7959,42.7485,42.7675,50400.0
2011-12-30 14:20:00,45.08,45.09,45.01,45.03,52200.0,42.7675,42.7769,42.701,42.72,52200.0
2011-12-30 14:30:00,45.03,45.05,45.02,45.02,14000.0,42.72,42.739,42.7105,42.7105,14000.0
2011-12-30 14:40:00,45.02,45.03,44.98,45.02,14600.0,42.7105,42.72,42.6726,42.7105,14600.0
2011-12-30 14:50:00,45.01,45.03,45.0,45.0,20500.0,42.701,42.72,42.6916,42.6916,20500.0
2011-12-30 15:00:00,45.0,45.07,45.0,45.05,25000.0,42.6916,42.758,42.6916,42.739,25000.0
2011-12-30 15:10:00,45.05,45.05,45.01,45.03,19100.0,42.739,42.739,42.701,42.72,19100.0
2011-12-30 15:20:00,45.03,45.1,45.03,45.08,34800.0,42.72,42.7864,42.72,42.7675,34800.0
2011-12-30 15:30:00,45.07,45.08,45.06,45.08,34600.0,42.758,42.7675,42.7485,42.7675,34600.0
2011-12-30 15:40:00,45.08,45.11,45.06,45.08,68900.0,42.7675,42.7959,42.7485,42.7675,68900.0
2011-12-30 15:50:00,45.08,45.09,44.97,44.98,111500.0,42.7675,42.7769,42.6631,42.6726,111500.0
2012-01-03 09:30:00,45.85,46.51,45.79,46.41,144700.0,43.498,44.1241,43.441,44.0292,144700.0
2012-01-03 09:40:00,46.39,46.6,46.36,46.42,62400.0,44.0103,44.2095,43.9818,44.0387,62400.0
2012-01-03 09:50:00,46.42,46.56,46.4,46.45,67000.0,44.0387,44.1715,44.0197,44.0672,67000.0
2012-01-03 10:00:00,46.45,46.56,46.42,46.46,121700.0,44.0672,44.1715,44.0387,44.0767,121700.0
2012-01-03 10:10:00,46.46,46.57,46.44,46.5,90700.0,44.0767,44.181,44.0577,44.1146,90700.0
2012-01-03 10:20:00,46.49,46.69,46.48,46.58,55800.0,44.1051,44.2949,44.0956,44.1905,55800.0
2012-01-03 10:30:00,46.58,46.66,46.53,46.55,52000.0,44.1905,44.2664,44.1431,44.162,52000.0
2012-01-03 10:40:00,46.55,46.58,46.49,46.58,33500.0,44.162,44.1905,44.1051,44.1905,33500.0
2012-01-03 10:50:00,46.58,46.87,46.58,46.77,88200.0,44.1905,44.4656,44.1905,44.3708,88200.0
2012-01-03 11:00:00,46.77,46.81,46.7,46.72,95800.0,44.3708,44.4087,44.3044,44.3233,95800.0
2012-01-03 11:10:00,46.72,46.79,46.69,46.74,47400.0,44.3233,44.3897,44.2949,44.3423,47400.0
2012-01-03 11:20:00,46.73,46.74,46.64,46.71,45200.0,44.3328,44.3423,44.2474,44.3138,45200.0
2012-01-03 11:30:00,46.71,46.89,46.71,46.83,39200.0,44.3138,44.4846,44.3138,44.4277,39200.0
2012-01-03 11:40:00,46.81,46.93,46.8,46.92,75300.0,44.4087,44.5226,44.3992,44.5131,75300.0
2012-01-03 11:50:00,46.94,46.98,46.88,46.92,37600.0,44.532,44.57,44.4751,44.5131,37600.0
2012-01-03 12:00:00,46.92,46.92,46.86,46.9,41600.0,44.5131,44.5131,44.4561,44.4941,41600.0
2012-01-03 12:10:00,46.89,46.9,46.79,46.83,77100.0,44.4846,44.4941,44.3897,44.4277,77100.0
2012-01-03 12:20:00,46.84,46.86,46.8,46.86,74600.0,44.4372,44.4561,44.3992,44.4561,74600.0
2012-01-03 12:30:00,46.86,46.88,46.77,46.77,78700.0,44.4561,44.4751,44.3708,44.3708,78700.0
2012-01-03 12:40:00,46.77,46.81,46.64,46.65,43600.0,44.3708,44.4087,44.2474,44.2569,43600.0
2012-01-03 12:50:00,46.66,46.72,46.61,46.67,40000.0,44.2664,44.3233,44.219,44.2759,40000.0
2012-01-03 13:00:00,46.67,46.71,46.59,46.61,32300.0,44.2759,44.3138,44.2,44.219,32300.0
2012-01-03 13:10:00,46.61,46.69,46.6,46.69,38300.0,44.219,44.2949,44.2095,44.2949,38300.0
2012-01-03 13:20:00,46.69,46.7,46.61,46.65,37600.0,44.2949,44.3044,44.219,44.2569,37600.0
2012-01-03 13:30:00,46.65,46.69,46.62,46.64,36300.0,44.2569,44.2949,44.2285,44.2474,36300.0
2012-01-03 13:40:00,46.65,46.75,46.65,46.75,30500.0,44.2569,44.3518,44.2569,44.3518,30500.0
2012-01-03 13:50:00,46.76,46.84,46.75,46.81,40400.0,44.3613,44.4372,44.3518,44.4087,40400.0
2012-01-03 14:00:00,46.82,46.86,46.79,46.86,48600.0,44.4182,44.4561,44.3897,44.4561,48600.0
2012-01-03 14:10:00,46.85,46.9,46.82,46.9,38000.0,44.4467,44.4941,44.4182,44.4941,38000.0
2012-01-03 14:20:00,46.9,46.96,46.84,46.96,61200.0,44.4941,44.551,44.4372,44.551,61200.0
2012-01-03 14:30:00,46.96,47.04,46.95,46.99,88300.0,44.551,44.6269,44.5415,44.5795,88300.0
2012-01-03 14:40:00,46.99,47.08,46.95,47.05,72900.0,44.5795,44.6649,44.5415,44.6364,72900.0
2012-01-03 14:50:00,47.05,47.17,47.05,47.16,114400.0,44.6364,44.7502,44.6364,44.7408,114400.0
2012-01-03 15:00:00,47.16,47.17,47.0,47.1,82500.0,44.7408,44.7502,44.589,44.6838,82500.0
2012-01-03 15:10:00,47.09,47.12,47.04,47.12,92100.0,44.6743,44.7028,44.6269,44.7028,92100.0
2012-01-03 15:20:00,47.12,47.14,46.96,46.98,100000.0,44.7028,44.7218,44.551,44.57,100000.0
2012-01-03 15:30:00,46.97,47.05,46.97,47.01,107000.0,44.5605,44.6364,44.5605,44.5985,107000.0
2012-01-03 15:40:00,47.02,47.17,47.02,47.05,133800.0,44.6079,44.7502,44.6079,44.6364,133800.0
2012-01-03 15:50:00,47.06,47.06,46.85,46.89,174200.0,44.6459,44.6459,44.4467,44.4846,174200.0
2012-01-04 09:30:00,46.9,47.34,46.78,47.12,377600.0,44.4941,44.9115,44.3802,44.7028,377600.0
2012-01-04 09:40:00,47.13,47.13,46.71,46.78,104500.0,44.7123,44.7123,44.3138,44.3802,104500.0
2012-01-04 09:50:00,46.77,46.93,46.75,46.79,76500.0,44.3708,44.5226,44.3518,44.3897,76500.0
2012-01-04 10:00:00,46.78,46.78,46.51,46.57,71200.0,44.3802,44.3802,44.1241,44.181,71200.0
2012-01-04 10:10:00,46.56,46.56,46.25,46.26,71500.0,44.1715,44.1715,43.8774,43.8869,71500.0
2012-01-04 10:20:00,46.28,46.45,46.28,46.45,67400.0,43.9059,44.0672,43.9059,44.0672,67400.0
2012-01-04 10:30:00,46.46,46.47,46.35,46.39,92000.0,44.0767,44.0862,43.9723,44.0103,92000.0
2012-01-04 10:40:00,46.39,46.43,46.35,46.35,51500.0,44.0103,44.0482,43.9723,43.9723,51500.0
2012-01-04 10:50:00,46.36,46.39,46.31,46.35,63500.0,43.9818,44.0103,43.9344,43.9723,63500.0
2012-01-04 11:00:00,46.36,46.37,46.25,46.27,55200.0,43.9818,43.9913,43.8774,43.8964,55200.0
2012-01-04 11:10:00,46.26,46.3,46.26,46.27,52000.0,43.8869,43.9249,43.8869,43.8964,52000.0
2012-01-04 11:20:00,46.28,46.29,46.06,46.1,96900.0,43.9059,43.9154,43.6972,43.7351,96900.0
2012-01-04 11:30:00,46.11,46.13,46.06,46.12,66000.0,43.7446,43.7636,43.6972,43.7541,66000.0
2012-01-04 11:40:00,46.11,46.22,46.09,46.2,48800.0,43.7446,43.849,43.7256,43.83,48800.0
2012-01-04 11:50:00,46.21,46.21,45.98,46.01,159900.0,43.8395,43.8395,43.6213,43.6497,159900.0
2012-01-04 12:00:00,46.03,46.22,46.03,46.19,77900.0,43.6687,43.849,43.6687,43.8205,77900.0
2012-01-04 12:10:00,46.18,46.21,46.13,46.21,43700.0,43.811,43.8395,43.7636,43.8395,43700.0
2012-01-04 12:20:00,46.21,46.21,46.15,46.15,37800.0,43.8395,43.8395,43.7826,43.7826,37800.0
2012-01-04 12:30:00,46.15,46.18,46.15,46.18,27300.0,43.7826,43.811,43.7826,43.811,27300.0
2012-01-04 12:40:00,46.17,46.18,46.14,46.15,45400.0,43.8015,43.811,43.7731,43.7826,45400.0
2012-01-04 12:50:00,46.14,46.2,46.14,46.17,45500.0,43.7731,43.83,43.7731,43.8015,45500.0
2012-01-04 13:00:00,46.18,46.18,46.08,46.14,72300.0,43.811,43.811,43.7162,43.7731,72300.0
2012-01-04 13:10:00,46.14,46.18,46.07,46.07,44000.0,43.7731,43.811,43.7067,43.7067,44000.0
2012-01-04 13:20:00,46.08,46.11,46.05,46.07,31400.0,43.7162,43.7446,43.6877,43.7067,31400.0
2012-01-04 13:30:00,46.08,46.11,46.05,46.1,25000.0,43.7162,43.7446,43.6877,43.7351,25000.0
2012-01-04 13:40:00,46.1,46.2,46.09,46.19,36900.0,43.7351,43.83,43.7256,43.8205,36900.0
2012-01-04 13:50:00,46.19,46.2,46.13,46.14,64500.0,43.8205,43.83,43.7636,43.7731,64500.0
2012-01-04 14:00:00,46.15,46.15,46.08,46.13,24900.0,43.7826,43.7826,43.7162,43.7636,24900.0
2012-01-04 14:10:00,46.13,46.16,46.04,46.14,42400.0,43.7636,43.7921,43.6782,43.7731,42400.0
2012-01-04 14:20:00,46.14,46.16,46.1,46.13,35600.0,43.7731,43.7921,43.7351,43.7636,35600.0
2012-01-04 14:30:00,46.13,46.15,46.1,46.13,51600.0,43.7636,43.7826,43.7351,43.7636,51600.0
2012-01-04 14:40:00,46.13,46.14,46.12,46.13,53300.0,43.7636,43.7731,43.7541,43.7636,53300.0
2012-01-04 14:50:00,46.14,46.18,46.12,46.13,59900.0,43.7731,43.811,43.7541,43.7636,59900.0
2012-01-04 15:00:00,46.12,46.17,46.1,46.16,72200.0,43.7541,43.8015,43.7351,43.7921,72200.0
2012-01-04 15:10:00,46.16,46.17,46.06,46.06,75500.0,43.7921,43.8015,43.6972,43.6972,75500.0
2012-01-04 15:20:00,46.06,46.08,46.01,46.03,74200.0,43.6972,43.7162,43.6497,43.6687,74200.0
2012-01-04 15:30:00,46.03,46.11,46.02,46.09,95900.0,43.6687,43.7446,43.6592,43.7256,95900.0
2012-01-04 15:40:00,46.1,46.11,45.98,46.0,102000.0,43.7351,43.7446,43.6213,43.6403,102000.0
2012-01-04 15:50:00,46.0,46.01,45.95,45.96,209600.0,43.6403,43.6497,43.5928,43.6023,209600.0
2012-01-05 09:30:00,45.76,45.95,45.74,45.94,43800.0,43.4126,43.5928,43.3936,43.5833,43800.0
2012-01-05 09:40:00,45.93,45.93,45.67,45.79,47200.0,43.5739,43.5739,43.3272,43.441,47200.0
2012-01-05 09:50:00,45.79,46.09,45.79,46.0,54900.0,43.441,43.7256,43.441,43.6403,54900.0
2012-01-05 10:00:00,46.0,46.03,45.87,45.97,112600.0,43.6403,43.6687,43.5169,43.6118,112600.0
2012-01-05 10:10:00,45.96,46.04,45.94,45.98,98700.0,43.6023,43.6782,43.5833,43.6213,98700.0
2012-01-05 10:20:00,45.97,46.01,45.92,46.0,119600.0,43.6118,43.6497,43.5644,43.6403,119600.0
2012-01-05 10:30:00,45.99,46.05,45.94,46.05,238600.0,43.6308,43.6877,43.5833,43.6877,238600.0
2012-01-05 10:40:00,46.05,46.14,45.84,45.95,144800.0,43.6877,43.7731,43.4885,43.5928,144800.0
2012-01-05 10:50:00,45.97,45.97,45.89,45.95,81100.0,43.6118,43.6118,43.5359,43.5928,81100.0
2012-01-05 11:00:00,45.95,46.01,45.92,45.95,79200.0,43.5928,43.6497,43.5644,43.5928,79200.0
2012-01-05 11:10:00,45.95,45.98,45.92,45.93,26100.0,43.5928,43.6213,43.5644,43.5739,26100.0
2012-01-05 11:20:00,45.94,46.07,45.94,46.05,68200.0,43.5833,43.7067,43.5833,43.6877,68200.0
2012-01-05 11:30:00,46.05,46.11,46.0,46.11,89300.0,43.6877,43.7446,43.6403,43.7446,89300.0
2012-01-05 11:40:00,46.11,46.24,46.11,46.22,80400.0,43.7446,43.868,43.7446,43.849,80400.0
2012-01-05 11:50:00,46.22,46.26,46.19,46.22,55200.0,43.849,43.8869,43.8205,43.849,55200.0
2012-01-05 12:00:00,46.21,46.23,46.15,46.15,73500.0,43.8395,43.8585,43.7826,43.7826,73500.0
2012-01-05 12:10:00,46.15,46.24,46.14,46.2,68300.0,43.7826,43.868,43.7731,43.83,68300.0
2012-01-05 12:20:00,46.2,46.34,46.09,46.33,39800.0,43.83,43.9628,43.7256,43.9533,39800.0
2012-01-05 12:30:00,46.33,46.39,46.31,46.33,58200.0,43.9533,44.0103,43.9344,43.9533,58200.0
2012-01-05 12:40:00,46.34,46.43,46.34,46.42,76700.0,43.9628,44.0482,43.9628,44.0387,76700.0
2012-01-05 12:50:00,46.43,46.54,46.42,46.52,42200.0,44.0482,44.1526,44.0387,44.1336,42200.0
2012-01-05 13:00:00,46.52,46.64,46.5,46.58,89700.0,44.1336,44.2474,44.1146,44.1905,89700.0
2012-01-05 13:10:00,46.58,46.61,46.53,46.54,34600.0,44.1905,44.219,44.1431,44.1526,34600.0
2012-01-05 13:20:00,46.54,46.6,46.51,46.55,83900.0,44.1526,44.2095,44.1241,44.162,83900.0
2012-01-05 13:30:00,46.55,46.57,46.5,46.52,58000.0,44.162,44.181,44.1146,44.1336,58000.0
2012-01-05 13:40:00,46.52,46.61,46.5,46.51,99400.0,44.1336,44.219,44.1146,44.1241,99400.0
2012-01-05 13:50:00,46.51,46.57,46.5,46.53,34400.0,44.1241,44.181,44.1146,44.1431,34400.0
2012-01-05 14:00:00,46.52,46.56,46.5,46.52,38600.0,44.1336,44.1715,44.1146,44.1336,38600.0
2012-01-05 14:10:00,46.52,46.55,46.48,46.54,61900.0,44.1336,44.162,44.0956,44.1526,61900.0
2012-01-05 14:20:00,46.54,46.56,46.51,46.56,78900.0,44.1526,44.1715,44.1241,44.1715,78900.0
2012-01-05 14:30:00,46.55,46.58,46.51,46.53,58900.0,44.162,44.1905,44.1241,44.1431,58900.0
2012-01-05 14:40:00,46.53,46.56,46.46,46.47,52600.0,44.1431,44.1715,44.0767,44.0862,52600.0
2012-01-05 14:50:00,46.47,46.51,46.46,46.48,50900.0,44.0862,44.1241,44.0767,44.0956,50900.0
2012-01-05 15:00:00,46.47,46.55,46.4,46.55,88500.0,44.0862,44.162,44.0197,44.162,88500.0
2012-01-05 15:10:00,46.55,46.56,46.38,46.38,70100.0,44.162,44.1715,44.0008,44.0008,70100.0
2012-01-05 15:20:00,46.39,46.39,46.31,46.34,60000.0,44.0103,44.0103,43.9344,43.9628,60000.0
2012-01-05 15:30:00,46.34,46.37,46.3,46.32,82300.0,43.9628,43.9913,43.9249,43.9438,82300.0
2012-01-05 15:40:00,46.32,46.37,46.31,46.37,193100.0,43.9438,43.9913,43.9344,43.9913,193100.0
2012-01-05 15:50:00,46.37,46.39,46.32,46.33,178300.0,43.9913,44.0103,43.9438,43.9533,178300.0
2012-01-06 09:30:00,46.56,46.9,46.4,46.76,89900.0,44.1715,44.4941,44.0197,44.3613,89900.0
2012-01-06 09:40:00,46.75,46.9,46.59,46.65,80300.0,44.3518,44.4941,44.2,44.2569,80300.0
2012-01-06 09:50:00,46.65,46.65,46.33,46.39,145700.0,44.2569,44.2569,43.9533,44.0103,145700.0
2012-01-06 10:00:00,46.4,46.48,46.31,46.48,99200.0,44.0197,44.0956,43.9344,44.0956,99200.0
2012-01-06 10:10:00,46.5,46.58,46.44,46.5,172700.0,44.1146,44.1905,44.0577,44.1146,172700.0
2012-01-06 10:20:00,46.5,46.59,46.41,46.5,176000.0,44.1146,44.2,44.0292,44.1146,176000.0
2012-01-06 10:30:00,46.5,46.63,46.5,46.62,164300.0,44.1146,44.2379,44.1146,44.2285,164300.0
2012-01-06 10:40:00,46.61,46.83,46.53,46.83,93100.0,44.219,44.4277,44.1431,44.4277,93100.0
2012-01-06 10:50:00,46.85,46.91,46.84,46.86,71300.0,44.4467,44.5036,44.4372,44.4561,71300.0
2012-01-06 11:00:00,46.86,46.92,46.76,46.86,55400.0,44.4561,44.5131,44.3613,44.4561,55400.0
2012-01-06 11:10:00,46.86,46.88,46.8,46.84,74500.0,44.4561,44.4751,44.3992,44.4372,74500.0
2012-01-06 11:20:00,46.83,46.97,46.8,46.97,76100.0,44.4277,44.5605,44.3992,44.5605,76100.0
2012-01-06 11:30:00,46.96,47.2,46.96,47.19,107500.0,44.551,44.7787,44.551,44.7692,107500.0
2012-01-06 11:40:00,47.19,47.19,47.05,47.07,71800.0,44.7692,44.7692,44.6364,44.6554,71800.0
2012-01-06 11:50:00,47.08,47.09,47.01,47.06,20900.0,44.6649,44.6743,44.5985,44.6459,20900.0
2012-01-06 12:00:00,47.05,47.07,46.99,47.0,133800.0,44.6364,44.6554,44.5795,44.589,133800.0
2012-01-06 12:10:00,47.0,47.03,46.95,46.97,127500.0,44.589,44.6174,44.5415,44.5605,127500.0
2012-01-06 12:20:00,46.97,47.12,46.97,47.1,25100.0,44.5605,44.7028,44.5605,44.6838,25100.0
2012-01-06 12:30:00,47.1,47.12,47.07,47.09,35000.0,44.6838,44.7028,44.6554,44.6743,35000.0
2012-01-06 12:40:00,47.09,47.1,46.93,47.0,28600.0,44.6743,44.6838,44.5226,44.589,28600.0
2012-01-06 12:50:00,47.0,47.03,46.98,47.0,18900.0,44.589,44.6174,44.57,44.589,18900.0
2012-01-06 13:00:00,47.0,47.03,46.97,47.0,20400.0,44.589,44.6174,44.5605,44.589,20400.0
2012-01-06 13:10:00,46.99,47.05,46.96,47.05,114300.0,44.5795,44.6364,44.551,44.6364,114300.0
2012-01-06 13:20:00,47.05,47.06,47.01,47.01,47400.0,44.6364,44.6459,44.5985,44.5985,47400.0
2012-01-06 13:30:00,47.01,47.07,47.0,47.05,28100.0,44.5985,44.6554,44.589,44.6364,28100.0
2012-01-06 13:40:00,47.05,47.14,47.05,47.14,65900.0,44.6364,44.7218,44.6364,44.7218,65900.0
2012-01-06 13:50:00,47.14,47.32,47.12,47.22,56700.0,44.7218,44.8925,44.7028,44.7977,56700.0
2012-01-06 14:00:00,47.22,47.33,47.18,47.3,61300.0,44.7977,44.902,44.7597,44.8736,61300.0
2012-01-06 14:10:00,47.32,47.32,47.21,47.28,60900.0,44.8925,44.8925,44.7882,44.8546,60900.0
2012-01-06 14:20:00,47.27,47.34,47.23,47.23,97800.0,44.8451,44.9115,44.8072,44.8072,97800.0
2012-01-06 14:30:00,47.23,47.32,47.23,47.3,44600.0,44.8072,44.8925,44.8072,44.8736,44600.0
2012-01-06 14:40:00,47.31,47.35,47.31,47.33,74100.0,44.8831,44.921,44.8831,44.902,74100.0
2012-01-06 14:50:00,47.32,47.32,47.25,47.27,75100.0,44.8925,44.8925,44.8261,44.8451,75100.0
2012-01-06 15:00:00,47.27,47.36,47.27,47.36,85700.0,44.8451,44.9305,44.8451,44.9305,85700.0
2012-01-06 15:10:00,47.36,47.43,47.32,47.35,126200.0,44.9305,44.9969,44.8925,44.921,126200.0
2012-01-06 15:20:00,47.35,47.46,47.34,47.45,68000.0,44.921,45.0254,44.9115,45.0159,68000.0
2012-01-06 15:30:00,47.45,47.61,47.42,47.58,225500.0,45.0159,45.1677,44.9874,45.1392,225500.0
2012-01-06 15:40:00,47.59,47.74,47.58,47.7,318700.0,45.1487,45.291,45.1392,45.2531,318700.0
2012-01-06 15:50:00,47.7,47.7,47.57,47.63,424500.0,45.2531,45.2531,45.1297,45.1866,424500.0
2012-01-09 09:30:00,47.74,47.9,47.67,47.81,116000.0,45.291,45.4428,45.2246,45.3574,116000.0
2012-01-09 09:40:00,47.8,47.81,47.51,47.53,69900.0,45.3479,45.3574,45.0728,45.0918,69900.0
2012-01-09 09:50:00,47.53,47.61,47.41,47.47,84200.0,45.0918,45.1677,44.9779,45.0349,84200.0
2012-01-09 10:00:00,47.46,47.49,47.24,47.28,52700.0,45.0254,45.0538,44.8167,44.8546,52700.0
2012-01-09 10:10:00,47.29,47.38,47.28,47.36,49300.0,44.8641,44.9495,44.8546,44.9305,49300.0
2012-01-09 10:20:00,47.37,47.4,47.3,47.4,40000.0,44.94,44.9684,44.8736,44.9684,40000.0
2012-01-09 10:30:00,47.41,47.44,47.31,47.32,95700.0,44.9779,45.0064,44.8831,44.8925,95700.0
2012-01-09 10:40:00,47.31,47.33,47.13,47.22,50000.0,44.8831,44.902,44.7123,44.7977,50000.0
2012-01-09 10:50:00,47.21,47.21,47.1,47.18,35000.0,44.7882,44.7882,44.6838,44.7597,35000.0
2012-01-09 11:00:00,47.18,47.26,47.14,47.24,107700.0,44.7597,44.8356,44.7218,44.8167,107700.0
2012-01-09 11:10:00,47.25,47.27,47.16,47.17,65500.0,44.8261,44.8451,44.7408,44.7502,65500.0
2012-01-09 11:20:00,47.18,47.26,47.16,47.22,97800.0,44.7597,44.8356,44.7408,44.7977,97800.0
2012-01-09 11:30:00,47.22,47.24,47.13,47.23,37600.0,44.7977,44.8167,44.7123,44.8072,37600.0
2012-01-09 11:40:00,47.23,47.36,47.2,47.36,42800.0,44.8072,44.9305,44.7787,44.9305,42800.0
2012-01-09 11:50:00,47.36,47.39,47.29,47.35,58500.0,44.9305,44.959,44.8641,44.921,58500.0
2012-01-09 12:00:00,47.34,47.36,47.28,47.32,62200.0,44.9115,44.9305,44.8546,44.8925,62200.0
2012-01-09 12:10:00,47.32,47.37,47.29,47.32,41500.0,44.8925,44.94,44.8641,44.8925,41500.0
2012-01-09 12:20:00,47.33,47.52,47.33,47.52,57400.0,44.902,45.0823,44.902,45.0823,57400.0
2012-01-09 12:30:00,47.52,47.59,47.44,47.44,52000.0,45.0823,45.1487,45.0064,45.0064,52000.0
2012-01-09 12:40:00,47.45,47.53,47.44,47.53,24300.0,45.0159,45.0918,45.0064,45.0918,24300.0
2012-01-09 12:50:00,47.53,47.53,47.46,47.51,35600.0,45.0918,45.0918,45.0254,45.0728,35600.0
2012-01-09 13:00:00,47.52,47.55,47.48,47.48,34300.0,45.0823,45.1107,45.0443,45.0443,34300.0
2012-01-09 13:10:00,47.48,47.52,47.44,47.48,59600.0,45.0443,45.0823,45.0064,45.0443,59600.0
2012-01-09 13:20:00,47.48,47.51,47.48,47.5,25400.0,45.0443,45.0728,45.0443,45.0633,25400.0
2012-01-09 13:30:00,47.49,47.5,47.42,47.46,36900.0,45.0538,45.0633,44.9874,45.0254,36900.0
2012-01-09 13:40:00,47.47,47.47,47.36,47.44,36200.0,45.0349,45.0349,44.9305,45.0064,36200.0
2012-01-09 13:50:00,47.44,47.49,47.4,47.48,28800.0,45.0064,45.0538,44.9684,45.0443,28800.0
2012-01-09 14:00:00,47.49,47.52,47.45,47.5,61000.0,45.0538,45.0823,45.0159,45.0633,61000.0
2012-01-09 14:10:00,47.5,47.56,47.5,47.52,62900.0,45.0633,45.1202,45.0633,45.0823,62900.0
2012-01-09 14:20:00,47.53,47.61,47.52,47.59,37100.0,45.0918,45.1677,45.0823,45.1487,37100.0
2012-01-09 14:30:00,47.59,47.6,47.54,47.54,46600.0,45.1487,45.1582,45.1013,45.1013,46600.0
2012-01-09 14:40:00,47.54,47.59,47.51,47.52,46100.0,45.1013,45.1487,45.0728,45.0823,46100.0
2012-01-09 14:50:00,47.53,47.61,47.53,47.59,35100.0,45.0918,45.1677,45.0918,45.1487,35100.0
2012-01-09 15:00:00,47.59,47.64,47.58,47.63,67600.0,45.1487,45.1961,45.1392,45.1866,67600.0
2012-01-09 15:10:00,47.63,47.64,47.6,47.6,55700.0,45.1866,45.1961,45.1582,45.1582,55700.0
2012-01-09 15:20:00,47.6,47.67,47.6,47.66,85200.0,45.1582,45.2246,45.1582,45.2151,85200.0
2012-01-09 15:30:00,47.66,47.67,47.6,47.67,143000.0,45.2151,45.2246,45.1582,45.2246,143000.0
2012-01-09 15:40:00,47.68,47.77,47.63,47.65,135300.0,45.2341,45.3195,45.1866,45.2056,135300.0
2012-01-09 15:50:00,47.65,47.68,47.62,47.66,189900.0,45.2056,45.2341,45.1772,45.2151,189900.0
2012-01-10 09:30:00,47.98,48.24,47.95,48.0,106000.0,45.5187,45.7654,45.4902,45.5377,106000.0
2012-01-10 09:40:00,48.01,48.26,48.01,48.25,114000.0,45.5472,45.7843,45.5472,45.7748,114000.0
2012-01-10 09:50:00,48.24,48.36,48.2,48.3,116100.0,45.7654,45.8792,45.7274,45.8223,116100.0
2012-01-10 10:00:00,48.3,48.4,48.22,48.22,92200.0,45.8223,45.9171,45.7464,45.7464,92200.0
2012-01-10 10:10:00,48.22,48.37,48.21,48.3,65500.0,45.7464,45.8887,45.7369,45.8223,65500.0
2012-01-10 10:20:00,48.3,48.32,48.1,48.24,105800.0,45.8223,45.8412,45.6325,45.7654,105800.0
2012-01-10 10:30:00,48.23,48.4,48.15,48.29,102100.0,45.7559,45.9171,45.68,45.8128,102100.0
2012-01-10 10:40:00,48.29,48.38,48.21,48.24,47600.0,45.8128,45.8982,45.7369,45.7654,47600.0
2012-01-10 10:50:00,48.24,48.35,48.22,48.31,49700.0,45.7654,45.8697,45.7464,45.8318,49700.0
2012-01-10 11:00:00,48.3,48.31,48.17,48.28,96900.0,45.8223,45.8318,45.6989,45.8033,96900.0
2012-01-10 11:10:00,48.28,48.39,48.18,48.37,136800.0,45.8033,45.9077,45.7084,45.8887,136800.0
2012-01-10 11:20:00,48.36,48.41,48.19,48.22,103500.0,45.8792,45.9266,45.7179,45.7464,103500.0
2012-01-10 11:30:00,48.22,48.35,48.14,48.18,102100.0,45.7464,45.8697,45.6705,45.7084,102100.0
2012-01-10 11:40:00,48.19,48.37,48.19,48.35,218800.0,45.7179,45.8887,45.7179,45.8697,218800.0
2012-01-10 11:50:00,48.35,48.47,48.33,48.47,70700.0,45.8697,45.9836,45.8507,45.9836,70700.0
2012-01-10 12:00:00,48.47,48.57,48.46,48.51,84900.0,45.9836,46.0784,45.9741,46.0215,84900.0
2012-01-10 12:10:00,48.52,48.54,48.47,48.48,78100.0,46.031,46.05,45.9836,45.993,78100.0
2012-01-10 12:20:00,48.48,48.57,48.47,48.48,67300.0,45.993,46.0784,45.9836,45.993,67300.0
2012-01-10 12:30:00,48.48,48.55,48.48,48.53,39500.0,45.993,46.0595,45.993,46.0405,39500.0
2012-01-10 12:40:00,48.54,48.55,48.49,48.55,36300.0,46.05,46.0595,46.0025,46.0595,36300.0
2012-01-10 12:50:00,48.55,48.69,48.54,48.69,39100.0,46.0595,46.1923,46.05,46.1923,39100.0
2012-01-10 13:00:00,48.69,48.78,48.63,48.75,74200.0,46.1923,46.2777,46.1353,46.2492,74200.0
2012-01-10 13:10:00,48.76,48.84,48.73,48.82,71000.0,46.2587,46.3346,46.2302,46.3156,71000.0
2012-01-10 13:20:00,48.81,49.02,48.78,49.0,126400.0,46.3061,46.5053,46.2777,46.4864,126400.0
2012-01-10 13:30:00,48.98,49.06,48.93,49.0,108100.0,46.4674,46.5433,46.42,46.4864,108100.0
2012-01-10 13:40:00,48.99,49.08,48.99,49.07,96400.0,46.4769,46.5623,46.4769,46.5528,96400.0
2012-01-10 13:50:00,49.06,49.39,49.06,49.34,198900.0,46.5433,46.8564,46.5433,46.8089,198900.0
2012-01-10 14:00:00,49.34,49.35,49.05,49.09,173800.0,46.8089,46.8184,46.5338,46.5717,173800.0
2012-01-10 14:10:00,49.09,49.09,49.02,49.07,83300.0,46.5717,46.5717,46.5053,46.5528,83300.0
2012-01-10 14:20:00,49.07,49.07,48.88,48.89,77800.0,46.5528,46.5528,46.3725,46.382,77800.0
2012-01-10 14:30:00,48.89,49.05,48.89,49.05,87900.0,46.382,46.5338,46.382,46.5338,87900.0
2012-01-10 14:40:00,49.05,49.15,49.02,49.14,84200.0,46.5338,46.6287,46.5053,46.6192,84200.0
2012-01-10 14:50:00,49.13,49.19,49.09,49.17,155500.0,46.6097,46.6666,46.5717,46.6476,155500.0
2012-01-10 15:00:00,49.17,49.19,49.05,49.06,91500.0,46.6476,46.6666,46.5338,46.5433,91500.0
2012-01-10 15:10:00,49.05,49.11,49.03,49.1,73300.0,46.5338,46.5907,46.5148,46.5812,73300.0
2012-01-10 15:20:00,49.09,49.23,49.09,49.22,132500.0,46.5717,46.7046,46.5717,46.6951,132500.0
2012-01-10 15:30:00,49.2,49.21,49.11,49.12,149500.0,46.6761,46.6856,46.5907,46.6002,149500.0
2012-01-10 15:40:00,49.12,49.14,49.06,49.09,195800.0,46.6002,46.6192,46.5433,46.5717,195800.0
2012-01-10 15:50:00,49.09,49.14,49.03,49.1,299600.0,46.5717,46.6192,46.5148,46.5812,299600.0
2012-01-11 09:30:00,48.88,49.21,48.85,48.96,58300.0,46.3725,46.6856,46.3441,46.4484,58300.0
2012-01-11 09:40:00,48.96,49.38,48.96,49.31,88700.0,46.4484,46.8469,46.4484,46.7805,88700.0
2012-01-11 09:50:00,49.31,49.31,49.11,49.18,68100.0,46.7805,46.7805,46.5907,46.6571,68100.0
2012-01-11 10:00:00,49.18,49.24,49.1,49.13,81800.0,46.6571,46.7141,46.5812,46.6097,81800.0
2012-01-11 10:10:00,49.15,49.23,49.07,49.22,43300.0,46.6287,46.7046,46.5528,46.6951,43300.0
2012-01-11 10:20:00,49.22,49.4,49.21,49.36,50500.0,46.6951,46.8658,46.6856,46.8279,50500.0
2012-01-11 10:30:00,49.36,49.51,49.34,49.47,81900.0,46.8279,46.9702,46.8089,46.9323,81900.0
2012-01-11 10:40:00,49.48,49.51,49.41,49.43,70600.0,46.9417,46.9702,46.8753,46.8943,70600.0
2012-01-11 10:50:00,49.45,49.5,49.39,49.39,148700.0,46.9133,46.9607,46.8564,46.8564,148700.0
2012-01-11 11:00:00,49.38,49.43,49.36,49.38,76300.0,46.8469,46.8943,46.8279,46.8469,76300.0
2012-01-11 11:10:00,49.38,49.4,49.32,49.37,41000.0,46.8469,46.8658,46.79,46.8374,41000.0
2012-01-11 11:20:00,49.37,49.42,49.35,49.38,103900.0,46.8374,46.8848,46.8184,46.8469,103900.0
2012-01-11 11:30:00,49.37,49.47,49.37,49.38,34200.0,46.8374,46.9323,46.8374,46.8469,34200.0
2012-01-11 11:40:00,49.39,49.51,49.39,49.5,38200.0,46.8564,46.9702,46.8564,46.9607,38200.0
2012-01-11 11:50:00,49.49,49.51,49.46,49.46,34500.0,46.9512,46.9702,46.9228,46.9228,34500.0
2012-01-11 12:00:00,49.45,49.5,49.37,49.45,34300.0,46.9133,46.9607,46.8374,46.9133,34300.0
2012-01-11 12:10:00,49.45,49.57,49.45,49.57,35900.0,46.9133,47.0271,46.9133,47.0271,35900.0
2012-01-11 12:20:00,49.58,49.67,49.57,49.66,75200.0,47.0366,47.122,47.0271,47.1125,75200.0
2012-01-11 12:30:00,49.66,49.73,49.63,49.68,51600.0,47.1125,47.1789,47.084,47.1315,51600.0
2012-01-11 12:40:00,49.67,49.8,49.66,49.77,85000.0,47.122,47.2453,47.1125,47.2169,85000.0
2012-01-11 12:50:00,49.76,49.81,49.73,49.8,45600.0,47.2074,47.2548,47.1789,47.2453,45600.0
2012-01-11 13:00:00,49.8,49.81,49.67,49.75,47600.0,47.2453,47.2548,47.122,47.1979,47600.0
2012-01-11 13:10:00,49.75,49.75,49.62,49.66,42400.0,47.1979,47.1979,47.0746,47.1125,42400.0
2012-01-11 13:20:00,49.67,49.74,49.64,49.71,57000.0,47.122,47.1884,47.0935,47.1599,57000.0
2012-01-11 13:30:00,49.71,49.72,49.65,49.69,47600.0,47.1599,47.1694,47.103,47.141,47600.0
2012-01-11 13:40:00,49.69,49.69,49.58,49.6,42300.0,47.141,47.141,47.0366,47.0556,42300.0
2012-01-11 13:50:00,49.59,49.67,49.57,49.65,37500.0,47.0461,47.122,47.0271,47.103,37500.0
2012-01-11 14:00:00,49.65,49.65,49.57,49.6,40600.0,47.103,47.103,47.0271,47.0556,40600.0
2012-01-11 14:10:00,49.6,49.74,49.6,49.73,29100.0,47.0556,47.1884,47.0556,47.1789,29100.0
2012-01-11 14:20:00,49.73,49.73,49.65,49.68,47100.0,47.1789,47.1789,47.103,47.1315,47100.0
2012-01-11 14:30:00,49.68,49.72,49.65,49.72,34800.0,47.1315,47.1694,47.103,47.1694,34800.0
2012-01-11 14:40:00,49.71,49.8,49.7,49.76,78400.0,47.1599,47.2453,47.1505,47.2074,78400.0
2012-01-11 14:50:00,49.77,49.8,49.74,49.76,70900.0,47.2169,47.2453,47.1884,47.2074,70900.0
2012-01-11 15:00:00,49.76,49.77,49.72,49.73,64700.0,47.2074,47.2169,47.1694,47.1789,64700.0
2012-01-11 15:10:00,49.72,49.81,49.72,49.8,53300.0,47.1694,47.2548,47.1694,47.2453,53300.0
2012-01-11 15:20:00,49.8,49.98,49.76,49.98,145900.0,47.2453,47.4161,47.2074,47.4161,145900.0
2012-01-11 15:30:00,49.97,49.99,49.97,49.99,115400.0,47.4066,47.4256,47.4066,47.4256,115400.0
2012-01-11 15:40:00,49.98,50.0,49.94,49.95,185100.0,47.4161,47.4351,47.3781,47.3876,185100.0
2012-01-11 15:50:00,49.95,49.99,49.92,49.95,268300.0,47.3876,47.4256,47.3592,47.3876,268300.0
2012-01-12 09:30:00,49.9,49.99,49.9,49.93,109500.0,47.3402,47.4256,47.3402,47.3687,109500.0
2012-01-12 09:40:00,49.93,49.94,49.68,49.84,92400.0,47.3687,47.3781,47.1315,47.2833,92400.0
2012-01-12 09:50:00,49.87,49.98,49.82,49.97,204600.0,47.3117,47.4161,47.2643,47.4066,204600.0
2012-01-12 10:00:00,49.97,49.98,49.84,49.86,107000.0,47.4066,47.4161,47.2833,47.3022,107000.0
2012-01-12 10:10:00,49.87,49.93,49.7,49.77,106700.0,47.3117,47.3687,47.1505,47.2169,106700.0
2012-01-12 10:20:00,49.77,49.84,49.59,49.66,118400.0,47.2169,47.2833,47.0461,47.1125,118400.0
2012-01-12 10:30:00,49.66,49.66,49.48,49.61,72600.0,47.1125,47.1125,46.9417,47.0651,72600.0
2012-01-12 10:40:00,49.6,49.62,49.33,49.35,103700.0,47.0556,47.0746,46.7994,46.8184,103700.0
2012-01-12 10:50:00,49.35,49.62,49.35,49.61,65800.0,46.8184,47.0746,46.8184,47.0651,65800.0
2012-01-12 11:00:00,49.61,49.77,49.54,49.72,59200.0,47.0651,47.2169,46.9987,47.1694,59200.0
2012-01-12 11:10:00,49.72,49.77,49.71,49.75,59300.0,47.1694,47.2169,47.1599,47.1979,59300.0
2012-01-12 11:20:00,49.75,49.8,49.71,49.77,40200.0,47.1979,47.2453,47.1599,47.2169,40200.0
2012-01-12 11:30:00,49.78,49.96,49.77,49.95,66900.0,47.2264,47.3971,47.2169,47.3876,66900.0
2012-01-12 11:40:00,49.95,49.97,49.9,49.93,48600.0,47.3876,47.4066,47.3402,47.3687,48600.0
2012-01-12 11:50:00,49.93,49.97,49.9,49.96,52800.0,47.3687,47.4066,47.3402,47.3971,52800.0
2012-01-12 12:00:00,49.97,49.97,49.92,49.97,48200.0,47.4066,47.4066,47.3592,47.4066,48200.0
2012-01-12 12:10:00,49.97,49.98,49.95,49.97,35900.0,47.4066,47.4161,47.3876,47.4066,35900.0
2012-01-12 12:20:00,49.98,49.98,49.92,49.95,44300.0,47.4161,47.4161,47.3592,47.3876,44300.0
2012-01-12 12:30:00,49.95,49.98,49.93,49.94,141300.0,47.3876,47.4161,47.3687,47.3781,141300.0
2012-01-12 12:40:00,49.93,49.94,49.82,49.88,89600.0,47.3687,47.3781,47.2643,47.3212,89600.0
2012-01-12 12:50:00,49.88,49.93,49.87,49.89,51200.0,47.3212,47.3687,47.3117,47.3307,51200.0
2012-01-12 13:00:00,49.9,49.95,49.85,49.86,69900.0,47.3402,47.3876,47.2928,47.3022,69900.0
2012-01-12 13:10:00,49.86,49.92,49.83,49.92,33100.0,47.3022,47.3592,47.2738,47.3592,33100.0
2012-01-12 13:20:00,49.93,49.93,49.84,49.85,45200.0,47.3687,47.3687,47.2833,47.2928,45200.0
2012-01-12 13:30:00,49.85,49.87,49.79,49.79,43000.0,47.2928,47.3117,47.2358,47.2358,43000.0
2012-01-12 13:40:00,49.79,49.85,49.79,49.83,44100.0,47.2358,47.2928,47.2358,47.2738,44100.0
2012-01-12 13:50:00,49.83,49.92,49.8,49.87,53500.0,47.2738,47.3592,47.2453,47.3117,53500.0
2012-01-12 14:00:00,49.88,49.88,49.74,49.74,71000.0,47.3212,47.3212,47.1884,47.1884,71000.0
2012-01-12 14:10:00,49.73,49.8,49.73,49.76,46100.0,47.1789,47.2453,47.1789,47.2074,46100.0
2012-01-12 14:20:00,49.77,49.77,49.72,49.73,60000.0,47.2169,47.2169,47.1694,47.1789,60000.0
2012-01-12 14:30:00,49.72,49.87,49.72,49.85,64900.0,47.1694,47.3117,47.1694,47.2928,64900.0
2012-01-12 14:40:00,49.85,49.86,49.7,49.73,116700.0,47.2928,47.3022,47.1505,47.1789,116700.0
2012-01-12 14:50:00,49.72,49.81,49.72,49.81,76300.0,47.1694,47.2548,47.1694,47.2548,76300.0
2012-01-12 15:00:00,49.81,49.81,49.73,49.8,84100.0,47.2548,47.2548,47.1789,47.2453,84100.0
2012-01-12 15:10:00,49.8,49.85,49.78,49.8,69200.0,47.2453,47.2928,47.2264,47.2453,69200.0
2012-01-12 15:20:00,49.8,49.89,49.79,49.89,88000.0,47.2453,47.3307,47.2358,47.3307,88000.0
2012-01-12 15:30:00,49.89,49.89,49.79,49.84,87300.0,47.3307,47.3307,47.2358,47.2833,87300.0
2012-01-12 15:40:00,49.83,49.89,49.83,49.86,108000.0,47.2738,47.3307,47.2738,47.3022,108000.0
2012-01-12 15:50:00,49.87,49.87,49.78,49.79,246700.0,47.3117,47.3117,47.2264,47.2358,246700.0
2012-01-13 09:30:00,49.46,49.55,49.29,49.53,47000.0,46.9228,47.0082,46.7615,46.9892,47000.0
2012-01-13 09:40:00,49.53,49.67,49.41,49.59,61900.0,46.9892,47.122,46.8753,47.0461,61900.0
2012-01-13 09:50:00,49.59,49.82,49.44,49.58,73900.0,47.0461,47.2643,46.9038,47.0366,73900.0
2012-01-13 10:00:00,49.58,49.59,49.38,49.39,46700.0,47.0366,47.0461,46.8469,46.8564,46700.0
2012-01-13 10:10:00,49.4,49.41,49.22,49.23,86000.0,46.8658,46.8753,46.6951,46.7046,86000.0
2012-01-13 10:20:00,49.24,49.44,49.09,49.39,49800.0,46.7141,46.9038,46.5717,46.8564,49800.0
2012-01-13 10:30:00,49.4,49.48,49.4,49.44,37400.0,46.8658,46.9417,46.8658,46.9038,37400.0
2012-01-13 10:40:00,49.44,49.51,49.39,49.47,38300.0,46.9038,46.9702,46.8564,46.9323,38300.0
2012-01-13 10:50:00,49.47,49.56,49.43,49.56,33500.0,46.9323,47.0176,46.8943,47.0176,33500.0
2012-01-13 11:00:00,49.54,49.62,49.51,49.51,42300.0,46.9987,47.0746,46.9702,46.9702,42300.0
2012-01-13 11:10:00,49.51,49.6,49.5,49.6,41400.0,46.9702,47.0556,46.9607,47.0556,41400.0
2012-01-13 11:20:00,49.6,49.69,49.6,49.68,48100.0,47.0556,47.141,47.0556,47.1315,48100.0
2012-01-13 11:30:00,49.68,49.75,49.64,49.68,36200.0,47.1315,47.1979,47.0935,47.1315,36200.0
2012-01-13 11:40:00,49.69,49.82,49.68,49.8,31200.0,47.141,47.2643,47.1315,47.2453,31200.0
2012-01-13 11:50:00,49.81,49.91,49.74,49.76,46900.0,47.2548,47.3497,47.1884,47.2074,46900.0
2012-01-13 12:00:00,49.75,49.75,49.66,49.68,38600.0,47.1979,47.1979,47.1125,47.1315,38600.0
2012-01-13 12:10:00,49.68,49.68,49.56,49.62,27200.0,47.1315,47.1315,47.0176,47.0746,27200.0
2012-01-13 12:20:00,49.63,49.65,49.51,49.52,32500.0,47.084,47.103,46.9702,46.9797,32500.0
2012-01-13 12:30:00,49.52,49.55,49.48,49.54,21800.0,46.9797,47.0082,46.9417,46.9987,21800.0
2012-01-13 12:40:00,49.54,49.63,49.53,49.57,31400.0,46.9987,47.084,46.9892,47.0271,31400.0
2012-01-13 12:50:00,49.57,49.59,49.53,49.55,31800.0,47.0271,47.0461,46.9892,47.0082,31800.0
2012-01-13 13:00:00,49.53,49.55,49.4,49.4,55500.0,46.9892,47.0082,46.8658,46.8658,55500.0
2012-01-13 13:10:00,49.39,49.47,49.35,49.45,35900.0,46.8564,46.9323,46.8184,46.9133,35900.0
2012-01-13 13:20:00,49.45,49.48,49.42,49.44,35300.0,46.9133,46.9417,46.8848,46.9038,35300.0
2012-01-13 13:30:00,49.44,49.47,49.38,49.43,63600.0,46.9038,46.9323,46.8469,46.8943,63600.0
2012-01-13 13:40:00,49.44,49.5,49.38,49.45,45300.0,46.9038,46.9607,46.8469,46.9133,45300.0
2012-01-13 13:50:00,49.44,49.54,49.41,49.5,46100.0,46.9038,46.9987,46.8753,46.9607,46100.0
2012-01-13 14:00:00,49.51,49.52,49.41,49.44,51900.0,46.9702,46.9797,46.8753,46.9038,51900.0
2012-01-13 14:10:00,49.44,49.51,49.43,49.51,48500.0,46.9038,46.9702,46.8943,46.9702,48500.0
2012-01-13 14:20:00,49.52,49.56,49.47,49.48,60400.0,46.9797,47.0176,46.9323,46.9417,60400.0
2012-01-13 14:30:00,49.49,49.51,49.46,49.5,72100.0,46.9512,46.9702,46.9228,46.9607,72100.0
2012-01-13 14:40:00,49.51,49.54,49.48,49.48,49300.0,46.9702,46.9987,46.9417,46.9417,49300.0
2012-01-13 14:50:00,49.48,49.53,49.48,49.5,44600.0,46.9417,46.9892,46.9417,46.9607,44600.0
2012-01-13 15:00:00,49.49,49.55,49.48,49.52,123800.0,46.9512,47.0082,46.9417,46.9797,123800.0
2012-01-13 15:10:00,49.52,49.58,49.47,49.47,131900.0,46.9797,47.0366,46.9323,46.9323,131900.0
2012-01-13 15:20:00,49.46,49.52,49.44,49.45,68700.0,46.9228,46.9797,46.9038,46.9133,68700.0
2012-01-13 15:30:00,49.44,49.46,49.3,49.4,149300.0,46.9038,46.9228,46.771,46.8658,149300.0
2012-01-13 15:40:00,49.41,49.44,49.31,49.35,153800.0,46.8753,46.9038,46.7805,46.8184,153800.0
2012-01-13 15:50:00,49.36,49.37,49.25,49.33,266800.0,46.8279,46.8374,46.7235,46.7994,266800.0
2012-01-17 09:30:00,49.71,49.97,49.5,49.82,681300.0,47.1599,47.4066,46.9607,47.2643,681300.0
2012-01-17 09:40:00,49.76,49.89,49.65,49.79,79000.0,47.2074,47.3307,47.103,47.2358,79000.0
2012-01-17 09:50:00,49.8,49.87,49.52,49.61,131900.0,47.2453,47.3117,46.9797,47.0651,131900.0
2012-01-17 10:00:00,49.6,49.61,49.35,49.37,187100.0,47.0556,47.0651,46.8184,46.8374,187100.0
2012-01-17 10:10:00,49.38,49.58,49.35,49.5,100800.0,46.8469,47.0366,46.8184,46.9607,100800.0
2012-01-17 10:20:00,49.49,49.59,49.41,49.53,120800.0,46.9512,47.0461,46.8753,46.9892,120800.0
2012-01-17 10:30:00,49.53,49.78,49.52,49.75,79800.0,46.9892,47.2264,46.9797,47.1979,79800.0
2012-01-17 10:40:00,49.75,49.75,49.56,49.57,61900.0,47.1979,47.1979,47.0176,47.0271,61900.0
2012-01-17 10:50:00,49.57,49.75,49.57,49.75,70700.0,47.0271,47.1979,47.0271,47.1979,70700.0
2012-01-17 11:00:00,49.74,49.91,49.74,49.89,84800.0,47.1884,47.3497,47.1884,47.3307,84800.0
2012-01-17 11:10:00,49.88,50.0,49.88,49.98,213500.0,47.3212,47.4351,47.3212,47.4161,213500.0
2012-01-17 11:20:00,49.98,50.0,49.93,49.96,68600.0,47.4161,47.4351,47.3687,47.3971,68600.0
2012-01-17 11:30:00,49.97,49.98,49.95,49.96,146900.0,47.4066,47.4161,47.3876,47.3971,146900.0
2012-01-17 11:40:00,49.97,49.97,49.91,49.95,72500.0,47.4066,47.4066,47.3497,47.3876,72500.0
2012-01-17 11:50:00,49.95,49.96,49.91,49.93,116300.0,47.3876,47.3971,47.3497,47.3687,116300.0
2012-01-17 12:00:00,49.93,49.98,49.89,49.98,99600.0,47.3687,47.4161,47.3307,47.4161,99600.0
2012-01-17 12:10:00,49.98,50.2,49.97,50.17,210700.0,47.4161,47.6248,47.4066,47.5963,210700.0
2012-01-17 12:20:00,50.17,50.17,50.07,50.12,68400.0,47.5963,47.5963,47.5015,47.5489,68400.0
2012-01-17 12:30:00,50.12,50.12,49.93,49.98,72800.0,47.5489,47.5489,47.3687,47.4161,72800.0
2012-01-17 12:40:00,49.98,50.0,49.95,49.97,40700.0,47.4161,47.4351,47.3876,47.4066,40700.0
2012-01-17 12:50:00,49.97,49.97,49.86,49.91,76200.0,47.4066,47.4066,47.3022,47.3497,76200.0
2012-01-17 13:00:00,49.91,49.92,49.83,49.83,58500.0,47.3497,47.3592,47.2738,47.2738,58500.0
2012-01-17 13:10:00,49.83,49.9,49.8,49.89,64400.0,47.2738,47.3402,47.2453,47.3307,64400.0
2012-01-17 13:20:00,49.89,49.96,49.86,49.95,81900.0,47.3307,47.3971,47.3022,47.3876,81900.0
2012-01-17 13:30:00,49.94,50.01,49.91,50.0,91900.0,47.3781,47.4446,47.3497,47.4351,91900.0
2012-01-17 13:40:00,50.01,50.04,49.92,49.93,303700.0,47.4446,47.473,47.3592,47.3687,303700.0
2012-01-17 13:50:00,49.93,49.97,49.91,49.91,43600.0,47.3687,47.4066,47.3497,47.3497,43600.0
2012-01-17 14:00:00,49.91,49.94,49.89,49.91,61500.0,47.3497,47.3781,47.3307,47.3497,61500.0
2012-01-17 14:10:00,49.91,49.98,49.89,49.96,61800.0,47.3497,47.4161,47.3307,47.3971,61800.0
2012-01-17 14:20:00,49.97,50.02,49.96,50.01,65200.0,47.4066,47.454,47.3971,47.4446,65200.0
2012-01-17 14:30:00,50.02,50.03,49.95,50.0,85200.0,47.454,47.4635,47.3876,47.4351,85200.0
2012-01-17 14:40:00,50.0,50.0,49.91,49.93,79700.0,47.4351,47.4351,47.3497,47.3687,79700.0
2012-01-17 14:50:00,49.92,50.0,49.88,49.99,99800.0,47.3592,47.4351,47.3212,47.4256,99800.0
2012-01-17 15:00:00,49.99,50.03,49.94,50.0,185100.0,47.4256,47.4635,47.3781,47.4351,185100.0
2012-01-17 15:10:00,49.99,50.02,49.96,49.97,110700.0,47.4256,47.454,47.3971,47.4066,110700.0
2012-01-17 15:20:00,49.96,50.03,49.96,50.0,115900.0,47.3971,47.4635,47.3971,47.4351,115900.0
2012-01-17 15:30:00,50.0,50.06,49.98,49.99,304400.0,47.4351,47.492,47.4161,47.4256,304400.0
2012-01-17 15:40:00,49.99,50.02,49.83,49.85,199800.0,47.4256,47.454,47.2738,47.2928,199800.0
2012-01-17 15:50:00,49.86,49.9,49.8,49.84,267400.0,47.3022,47.3402,47.2453,47.2833,267400.0
2012-01-18 09:30:00,49.73,49.87,49.6,49.78,83100.0,47.1789,47.3117,47.0556,47.2264,83100.0
2012-01-18 09:40:00,49.78,50.2,49.68,50.2,88500.0,47.2264,47.6248,47.1315,47.6248,88500.0
2012-01-18 09:50:00,50.2,50.44,50.19,50.36,138700.0,47.6248,47.8525,47.6153,47.7766,138700.0
2012-01-18 10:00:00,50.36,50.55,50.36,50.48,140600.0,47.7766,47.9569,47.7766,47.8904,140600.0
2012-01-18 10:10:00,50.48,50.65,50.43,50.64,146600.0,47.8904,48.0517,47.843,48.0422,146600.0
2012-01-18 10:20:00,50.64,50.78,50.59,50.69,78400.0,48.0422,48.1751,47.9948,48.0897,78400.0
2012-01-18 10:30:00,50.68,50.72,50.55,50.59,62600.0,48.0802,48.1181,47.9569,47.9948,62600.0
2012-01-18 10:40:00,50.58,50.61,50.44,50.5,52000.0,47.9853,48.0138,47.8525,47.9094,52000.0
2012-01-18 10:50:00,50.5,50.62,50.48,50.6,59000.0,47.9094,48.0233,47.8904,48.0043,59000.0
2012-01-18 11:00:00,50.6,50.61,50.45,50.49,58600.0,48.0043,48.0138,47.862,47.8999,58600.0
2012-01-18 11:10:00,50.5,50.55,50.47,50.48,38900.0,47.9094,47.9569,47.881,47.8904,38900.0
2012-01-18 11:20:00,50.48,50.6,50.48,50.53,77400.0,47.8904,48.0043,47.8904,47.9379,77400.0
2012-01-18 11:30:00,50.53,50.55,50.46,50.51,76600.0,47.9379,47.9569,47.8715,47.9189,76600.0
2012-01-18 11:40:00,50.51,50.56,50.5,50.53,74400.0,47.9189,47.9663,47.9094,47.9379,74400.0
2012-01-18 11:50:00,50.53,50.62,50.52,50.55,71900.0,47.9379,48.0233,47.9284,47.9569,71900.0
2012-01-18 12:00:00,50.54,50.65,50.53,50.65,125600.0,47.9474,48.0517,47.9379,48.0517,125600.0
2012-01-18 12:10:00,50.64,50.73,50.6,50.67,63500.0,48.0422,48.1276,48.0043,48.0707,63500.0
2012-01-18 12:20:00,50.68,50.88,50.68,50.87,100300.0,48.0802,48.2699,48.0802,48.2604,100300.0
2012-01-18 12:30:00,50.87,50.88,50.78,50.81,52900.0,48.2604,48.2699,48.1751,48.2035,52900.0
2012-01-18 12:40:00,50.82,50.89,50.82,50.85,54300.0,48.213,48.2794,48.213,48.2415,54300.0
2012-01-18 12:50:00,50.86,50.87,50.83,50.86,96000.0,48.251,48.2604,48.2225,48.251,96000.0
2012-01-18 13:00:00,50.86,50.86,50.7,50.73,51100.0,48.251,48.251,48.0992,48.1276,51100.0
2012-01-18 13:10:00,50.72,50.75,50.7,50.75,43000.0,48.1181,48.1466,48.0992,48.1466,43000.0
2012-01-18 13:20:00,50.74,50.83,50.73,50.78,106700.0,48.1371,48.2225,48.1276,48.1751,106700.0
2012-01-18 13:30:00,50.79,50.85,50.75,50.76,76900.0,48.1845,48.2415,48.1466,48.1561,76900.0
2012-01-18 13:40:00,50.76,50.85,50.76,50.81,81900.0,48.1561,48.2415,48.1561,48.2035,81900.0
2012-01-18 13:50:00,50.81,50.84,50.75,50.77,83700.0,48.2035,48.232,48.1466,48.1656,83700.0
2012-01-18 14:00:00,50.77,50.92,50.76,50.91,88900.0,48.1656,48.3079,48.1561,48.2984,88900.0
2012-01-18 14:10:00,50.92,50.96,50.9,50.96,120400.0,48.3079,48.3458,48.2889,48.3458,120400.0
2012-01-18 14:20:00,50.96,51.06,50.94,51.03,132000.0,48.3458,48.4407,48.3268,48.4122,132000.0
2012-01-18 14:30:00,51.03,51.08,50.97,50.99,105400.0,48.4122,48.4597,48.3553,48.3743,105400.0
2012-01-18 14:40:00,50.99,51.02,50.97,51.01,107600.0,48.3743,48.4027,48.3553,48.3933,107600.0
2012-01-18 14:50:00,51.0,51.08,50.98,51.08,116400.0,48.3838,48.4597,48.3648,48.4597,116400.0
2012-01-18 15:00:00,51.08,51.1,51.01,51.09,128500.0,48.4597,48.4786,48.3933,48.4692,128500.0
2012-01-18 15:10:00,51.09,51.2,51.09,51.11,179100.0,48.4692,48.5735,48.4692,48.4881,179100.0
2012-01-18 15:20:00,51.11,51.21,51.09,51.16,151800.0,48.4881,48.583,48.4692,48.5356,151800.0
2012-01-18 15:30:00,51.16,51.23,51.16,51.2,156600.0,48.5356,48.602,48.5356,48.5735,156600.0
2012-01-18 15:40:00,51.2,51.34,51.2,51.3,276300.0,48.5735,48.7063,48.5735,48.6684,276300.0
2012-01-18 15:50:00,51.29,51.3,51.12,51.18,407400.0,48.6589,48.6684,48.4976,48.5545,407400.0
2012-01-19 09:30:00,51.22,51.58,51.13,51.16,78100.0,48.5925,48.934,48.5071,48.5356,78100.0
2012-01-19 09:40:00,51.16,51.24,51.08,51.14,69700.0,48.5356,48.6115,48.4597,48.5166,69700.0
2012-01-19 09:50:00,51.13,51.37,51.05,51.3,65600.0,48.5071,48.7348,48.4312,48.6684,65600.0
2012-01-19 10:00:00,51.3,51.3,51.01,51.05,88500.0,48.6684,48.6684,48.3933,48.4312,88500.0
2012-01-19 10:10:00,51.05,51.16,51.0,51.11,96800.0,48.4312,48.5356,48.3838,48.4881,96800.0
2012-01-19 10:20:00,51.1,51.17,51.04,51.17,50000.0,48.4786,48.545,48.4217,48.545,50000.0
2012-01-19 10:30:00,51.17,51.19,51.07,51.09,61000.0,48.545,48.564,48.4502,48.4692,61000.0
2012-01-19 10:40:00,51.1,51.14,51.04,51.11,49300.0,48.4786,48.5166,48.4217,48.4881,49300.0
2012-01-19 10:50:00,51.11,51.16,51.06,51.09,76400.0,48.4881,48.5356,48.4407,48.4692,76400.0
2012-01-19 11:00:00,51.09,51.18,51.09,51.18,42600.0,48.4692,48.5545,48.4692,48.5545,42600.0
2012-01-19 11:10:00,51.18,51.18,51.12,51.16,63700.0,48.5545,48.5545,48.4976,48.5356,63700.0
2012-01-19 11:20:00,51.17,51.25,51.15,51.25,45100.0,48.545,48.6209,48.5261,48.6209,45100.0
2012-01-19 11:30:00,51.25,51.29,51.24,51.29,43300.0,48.6209,48.6589,48.6115,48.6589,43300.0
2012-01-19 11:40:00,51.29,51.32,51.24,51.29,39100.0,48.6589,48.6874,48.6115,48.6589,39100.0
2012-01-19 11:50:00,51.3,51.36,51.26,51.35,41300.0,48.6684,48.7253,48.6304,48.7158,41300.0
2012-01-19 12:00:00,51.35,51.38,51.32,51.38,44800.0,48.7158,48.7443,48.6874,48.7443,44800.0
2012-01-19 12:10:00,51.38,51.44,51.37,51.44,42100.0,48.7443,48.8012,48.7348,48.8012,42100.0
2012-01-19 12:20:00,51.43,51.5,51.43,51.5,48400.0,48.7917,48.8581,48.7917,48.8581,48400.0
2012-01-19 12:30:00,51.5,51.56,51.49,51.56,51000.0,48.8581,48.915,48.8486,48.915,51000.0
2012-01-19 12:40:00,51.56,51.73,51.56,51.73,66000.0,48.915,49.0763,48.915,49.0763,66000.0
2012-01-19 12:50:00,51.73,51.94,51.55,51.86,247300.0,49.0763,49.2755,48.9056,49.1997,247300.0
2012-01-19 13:00:00,51.86,52.0,51.85,51.99,79200.0,49.1997,49.3325,49.1902,49.323,79200.0
2012-01-19 13:10:00,51.99,52.0,51.91,51.97,56700.0,49.323,49.3325,49.2471,49.304,56700.0
2012-01-19 13:20:00,51.97,51.99,51.84,51.87,46300.0,49.304,49.323,49.1807,49.2091,46300.0
2012-01-19 13:30:00,51.86,51.86,51.78,51.8,44400.0,49.1997,49.1997,49.1238,49.1427,44400.0
2012-01-19 13:40:00,51.8,51.84,51.76,51.83,111800.0,49.1427,49.1807,49.1048,49.1712,111800.0
2012-01-19 13:50:00,51.82,51.87,51.8,51.82,119400.0,49.1617,49.2091,49.1427,49.1617,119400.0
2012-01-19 14:00:00,51.82,51.88,51.79,51.79,52900.0,49.1617,49.2186,49.1332,49.1332,52900.0
2012-01-19 14:10:00,51.8,51.8,51.75,51.75,36400.0,49.1427,49.1427,49.0953,49.0953,36400.0
2012-01-19 14:20:00,51.75,51.81,51.71,51.79,47800.0,49.0953,49.1522,49.0573,49.1332,47800.0
2012-01-19 14:30:00,51.78,51.81,51.74,51.79,90300.0,49.1238,49.1522,49.0858,49.1332,90300.0
2012-01-19 14:40:00,51.79,51.8,51.62,51.64,83100.0,49.1332,49.1427,48.972,48.9909,83100.0
2012-01-19 14:50:00,51.63,51.7,51.61,51.66,41700.0,48.9815,49.0479,48.9625,49.0099,41700.0
2012-01-19 15:00:00,51.65,51.74,51.64,51.74,60300.0,49.0004,49.0858,48.9909,49.0858,60300.0
2012-01-19 15:10:00,51.74,51.77,51.71,51.75,92700.0,49.0858,49.1143,49.0573,49.0953,92700.0
2012-01-19 15:20:00,51.75,51.84,51.74,51.8,74900.0,49.0953,49.1807,49.0858,49.1427,74900.0
2012-01-19 15:30:00,51.79,51.85,51.77,51.82,109800.0,49.1332,49.1902,49.1143,49.1617,109800.0
2012-01-19 15:40:00,51.82,51.92,51.79,51.87,118000.0,49.1617,49.2566,49.1332,49.2091,118000.0
2012-01-19 15:50:00,51.87,51.87,51.77,51.85,138300.0,49.2091,49.2091,49.1143,49.1902,138300.0
2012-01-20 09:30:00,51.51,51.69,51.3,51.3,311800.0,48.8676,49.0384,48.6684,48.6684,311800.0
2012-01-20 09:40:00,51.3,51.31,50.97,50.99,62100.0,48.6684,48.6779,48.3553,48.3743,62100.0
2012-01-20 09:50:00,50.99,51.12,50.98,51.04,51900.0,48.3743,48.4976,48.3648,48.4217,51900.0
2012-01-20 10:00:00,51.07,51.09,50.89,50.99,51300.0,48.4502,48.4692,48.2794,48.3743,51300.0
2012-01-20 10:10:00,50.99,51.03,50.92,50.96,45800.0,48.3743,48.4122,48.3079,48.3458,45800.0
2012-01-20 10:20:00,50.95,51.05,50.94,51.03,53800.0,48.3363,48.4312,48.3268,48.4122,53800.0
2012-01-20 10:30:00,51.04,51.13,50.94,50.96,43400.0,48.4217,48.5071,48.3268,48.3458,43400.0
2012-01-20 10:40:00,50.94,51.02,50.86,50.98,73300.0,48.3268,48.4027,48.251,48.3648,73300.0
2012-01-20 10:50:00,50.98,51.01,50.93,51.0,92100.0,48.3648,48.3933,48.3174,48.3838,92100.0
2012-01-20 11:00:00,51.01,51.03,50.91,50.96,72200.0,48.3933,48.4122,48.2984,48.3458,72200.0
2012-01-20 11:10:00,50.97,51.07,50.94,51.01,95400.0,48.3553,48.4502,48.3268,48.3933,95400.0
2012-01-20 11:20:00,51.02,51.06,50.99,51.01,43300.0,48.4027,48.4407,48.3743,48.3933,43300.0
2012-01-20 11:30:00,51.0,51.05,50.98,51.05,54300.0,48.3838,48.4312,48.3648,48.4312,54300.0
2012-01-20 11:40:00,51.05,51.07,51.0,51.05,16100.0,48.4312,48.4502,48.3838,48.4312,16100.0
2012-01-20 11:50:00,51.05,51.08,51.0,51.05,35300.0,48.4312,48.4597,48.3838,48.4312,35300.0
2012-01-20 12:00:00,51.05,51.11,51.02,51.03,33300.0,48.4312,48.4881,48.4027,48.4122,33300.0
2012-01-20 12:10:00,51.02,51.08,51.02,51.08,25600.0,48.4027,48.4597,48.4027,48.4597,25600.0
2012-01-20 12:20:00,51.09,51.1,51.08,51.09,29500.0,48.4692,48.4786,48.4597,48.4692,29500.0
2012-01-20 12:30:00,51.08,51.11,51.06,51.1,31900.0,48.4597,48.4881,48.4407,48.4786,31900.0
2012-01-20 12:40:00,51.1,51.17,51.1,51.13,22700.0,48.4786,48.545,48.4786,48.5071,22700.0
2012-01-20 12:50:00,51.13,51.15,51.1,51.15,23900.0,48.5071,48.5261,48.4786,48.5261,23900.0
2012-01-20 13:00:00,51.16,51.17,51.11,51.15,28100.0,48.5356,48.545,48.4881,48.5261,28100.0
2012-01-20 13:10:00,51.14,51.18,51.12,51.18,22500.0,48.5166,48.5545,48.4976,48.5545,22500.0
2012-01-20 13:20:00,51.19,51.27,51.15,51.27,32000.0,48.564,48.6399,48.5261,48.6399,32000.0
2012-01-20 13:30:00,51.27,51.33,51.23,51.28,101000.0,48.6399,48.6968,48.602,48.6494,101000.0
2012-01-20 13:40:00,51.28,51.34,51.2,51.21,38600.0,48.6494,48.7063,48.5735,48.583,38600.0
2012-01-20 13:50:00,51.22,51.22,51.09,51.09,39800.0,48.5925,48.5925,48.4692,48.4692,39800.0
2012-01-20 14:00:00,51.09,51.18,51.09,51.14,32200.0,48.4692,48.5545,48.4692,48.5166,32200.0
2012-01-20 14:10:00,51.13,51.19,51.11,51.12,24300.0,48.5071,48.564,48.4881,48.4976,24300.0
2012-01-20 14:20:00,51.12,51.13,51.09,51.1,38200.0,48.4976,48.5071,48.4692,48.4786,38200.0
2012-01-20 14:30:00,51.1,51.11,51.04,51.04,33700.0,48.4786,48.4881,48.4217,48.4217,33700.0
2012-01-20 14:40:00,51.04,51.07,51.01,51.01,25200.0,48.4217,48.4502,48.3933,48.3933,25200.0
2012-01-20 14:50:00,51.02,51.03,50.94,50.99,40100.0,48.4027,48.4122,48.3268,48.3743,40100.0
2012-01-20 15:00:00,51.0,51.1,51.0,51.08,65900.0,48.3838,48.4786,48.3838,48.4597,65900.0
2012-01-20 15:10:00,51.09,51.09,51.05,51.07,48800.0,48.4692,48.4692,48.4312,48.4502,48800.0
2012-01-20 15:20:00,51.07,51.12,51.06,51.12,47800.0,48.4502,48.4976,48.4407,48.4976,47800.0
2012-01-20 15:30:00,51.12,51.13,51.04,51.05,101400.0,48.4976,48.5071,48.4217,48.4312,101400.0
2012-01-20 15:40:00,51.06,51.17,51.05,51.17,134700.0,48.4407,48.545,48.4312,48.545,134700.0
2012-01-20 15:50:00,51.17,51.17,51.11,51.13,192000.0,48.545,48.545,48.4881,48.5071,192000.0
2012-01-23 09:30:00,51.05,51.6,51.05,51.57,126700.0,48.4312,48.953,48.4312,48.9245,126700.0
2012-01-23 09:40:00,51.54,51.61,51.32,51.46,79200.0,48.8961,48.9625,48.6874,48.8202,79200.0
2012-01-23 09:50:00,51.47,51.59,51.45,51.56,58900.0,48.8297,48.9435,48.8107,48.915,58900.0
2012-01-23 10:00:00,51.57,51.75,51.56,51.63,48500.0,48.9245,49.0953,48.915,48.9815,48500.0
2012-01-23 10:10:00,51.62,51.66,51.47,51.6,50100.0,48.972,49.0099,48.8297,48.953,50100.0
2012-01-23 10:20:00,51.59,51.59,51.45,51.45,55700.0,48.9435,48.9435,48.8107,48.8107,55700.0
2012-01-23 10:30:00,51.44,51.65,51.44,51.64,32300.0,48.8012,49.0004,48.8012,48.9909,32300.0
2012-01-23 10:40:00,51.64,51.64,51.56,51.61,16800.0,48.9909,48.9909,48.915,48.9625,16800.0
2012-01-23 10:50:00,51.61,51.61,51.48,51.53,93000.0,48.9625,48.9625,48.8391,48.8866,93000.0
2012-01-23 11:00:00,51.53,51.57,51.4,51.43,31900.0,48.8866,48.9245,48.7632,48.7917,31900.0
2012-01-23 11:10:00,51.41,51.43,51.36,51.39,38000.0,48.7727,48.7917,48.7253,48.7538,38000.0
2012-01-23 11:20:00,51.39,51.46,51.38,51.44,53500.0,48.7538,48.8202,48.7443,48.8012,53500.0
2012-01-23 11:30:00,51.44,51.49,51.29,51.33,35800.0,48.8012,48.8486,48.6589,48.6968,35800.0
2012-01-23 11:40:00,51.33,51.39,51.16,51.27,93200.0,48.6968,48.7538,48.5356,48.6399,93200.0
2012-01-23 11:50:00,51.27,51.35,51.27,51.31,41300.0,48.6399,48.7158,48.6399,48.6779,41300.0
2012-01-23 12:00:00,51.31,51.32,51.18,51.21,43300.0,48.6779,48.6874,48.5545,48.583,43300.0
2012-01-23 12:10:00,51.22,51.27,51.19,51.23,39600.0,48.5925,48.6399,48.564,48.602,39600.0
2012-01-23 12:20:00,51.23,51.3,51.21,51.25,37300.0,48.602,48.6684,48.583,48.6209,37300.0
2012-01-23 12:30:00,51.26,51.36,51.25,51.34,44800.0,48.6304,48.7253,48.6209,48.7063,44800.0
2012-01-23 12:40:00,51.34,51.36,51.31,51.33,19800.0,48.7063,48.7253,48.6779,48.6968,19800.0
2012-01-23 12:50:00,51.34,51.43,51.32,51.39,66300.0,48.7063,48.7917,48.6874,48.7538,66300.0
2012-01-23 13:00:00,51.38,51.46,51.36,51.45,24000.0,48.7443,48.8202,48.7253,48.8107,24000.0
2012-01-23 13:10:00,51.45,51.48,51.38,51.42,17100.0,48.8107,48.8391,48.7443,48.7822,17100.0
2012-01-23 13:20:00,51.42,51.49,51.42,51.49,16800.0,48.7822,48.8486,48.7822,48.8486,16800.0
2012-01-23 13:30:00,51.48,51.53,51.46,51.46,33400.0,48.8391,48.8866,48.8202,48.8202,33400.0
2012-01-23 13:40:00,51.47,51.57,51.47,51.56,17400.0,48.8297,48.9245,48.8297,48.915,17400.0
2012-01-23 13:50:00,51.56,51.66,51.55,51.64,29200.0,48.915,49.0099,48.9056,48.9909,29200.0
2012-01-23 14:00:00,51.63,51.65,51.56,51.63,32500.0,48.9815,49.0004,48.915,48.9815,32500.0
2012-01-23 14:10:00,51.64,51.66,51.54,51.56,27000.0,48.9909,49.0099,48.8961,48.915,27000.0
2012-01-23 14:20:00,51.57,51.63,51.57,51.62,32900.0,48.9245,48.9815,48.9245,48.972,32900.0
2012-01-23 14:30:00,51.62,51.63,51.52,51.6,36500.0,48.972,48.9815,48.8771,48.953,36500.0
2012-01-23 14:40:00,51.6,51.62,51.41,51.41,37200.0,48.953,48.972,48.7727,48.7727,37200.0
2012-01-23 14:50:00,51.42,51.53,51.34,51.53,34700.0,48.7822,48.8866,48.7063,48.8866,34700.0
2012-01-23 15:00:00,51.54,51.64,51.48,51.63,73800.0,48.8961,48.9909,48.8391,48.9815,73800.0
2012-01-23 15:10:00,51.63,51.71,51.6,51.67,76100.0,48.9815,49.0573,48.953,49.0194,76100.0
2012-01-23 15:20:00,51.67,51.82,51.65,51.68,102900.0,49.0194,49.1617,49.0004,49.0289,102900.0
2012-01-23 15:30:00,51.69,51.74,51.66,51.7,76800.0,49.0384,49.0858,49.0099,49.0479,76800.0
2012-01-23 15:40:00,51.7,51.86,51.69,51.83,122400.0,49.0479,49.1997,49.0384,49.1712,122400.0
2012-01-23 15:50:00,51.83,51.91,51.78,51.83,295700.0,49.1712,49.2471,49.1238,49.1712,295700.0
2012-01-24 09:30:00,51.59,51.78,51.41,51.61,98400.0,48.9435,49.1238,48.7727,48.9625,98400.0
2012-01-24 09:40:00,51.63,52.34,51.6,52.28,120600.0,48.9815,49.655,48.953,49.5981,120600.0
2012-01-24 09:50:00,52.29,52.51,52.08,52.47,73800.0,49.6076,49.8163,49.4084,49.7784,73800.0
2012-01-24 10:00:00,52.46,52.85,52.45,52.75,221800.0,49.7689,50.1389,49.7594,50.044,221800.0
2012-01-24 10:10:00,52.75,52.95,52.65,52.92,90500.0,50.044,50.2337,49.9491,50.2053,90500.0
2012-01-24 10:20:00,52.92,53.22,52.91,53.2,176100.0,50.2053,50.4899,50.1958,50.4709,176100.0
2012-01-24 10:30:00,53.2,53.21,53.0,53.15,205800.0,50.4709,50.4804,50.2812,50.4235,205800.0
2012-01-24 10:40:00,53.15,53.25,53.14,53.21,125000.0,50.4235,50.5183,50.414,50.4804,125000.0
2012-01-24 10:50:00,53.2,53.37,53.17,53.23,147500.0,50.4709,50.6322,50.4425,50.4994,147500.0
2012-01-24 11:00:00,53.23,53.23,53.03,53.09,176500.0,50.4994,50.4994,50.3096,50.3666,176500.0
2012-01-24 11:10:00,53.08,53.19,53.03,53.05,66900.0,50.3571,50.4614,50.3096,50.3286,66900.0
2012-01-24 11:20:00,53.05,53.06,52.88,52.88,102900.0,50.3286,50.3381,50.1673,50.1673,102900.0
2012-01-24 11:30:00,52.88,52.88,52.68,52.83,66300.0,50.1673,50.1673,49.9776,50.1199,66300.0
2012-01-24 11:40:00,52.83,53.0,52.83,52.98,43000.0,50.1199,50.2812,50.1199,50.2622,43000.0
2012-01-24 11:50:00,52.97,53.05,52.88,52.88,69400.0,50.2527,50.3286,50.1673,50.1673,69400.0
2012-01-24 12:00:00,52.88,52.98,52.86,52.98,28600.0,50.1673,50.2622,50.1484,50.2622,28600.0
2012-01-24 12:10:00,52.98,52.99,52.77,52.77,35900.0,50.2622,50.2717,50.063,50.063,35900.0
2012-01-24 12:20:00,52.77,52.84,52.75,52.8,65100.0,50.063,50.1294,50.044,50.0914,65100.0
2012-01-24 12:30:00,52.8,52.85,52.72,52.73,28400.0,50.0914,50.1389,50.0155,50.025,28400.0
2012-01-24 12:40:00,52.73,52.75,52.68,52.75,32900.0,50.025,50.044,49.9776,50.044,32900.0
2012-01-24 12:50:00,52.75,52.75,52.67,52.71,23800.0,50.044,50.044,49.9681,50.006,23800.0
2012-01-24 13:00:00,52.72,52.72,52.55,52.55,27100.0,50.0155,50.0155,49.8543,49.8543,27100.0
2012-01-24 13:10:00,52.55,52.55,52.46,52.48,32800.0,49.8543,49.8543,49.7689,49.7878,32800.0
2012-01-24 13:20:00,52.48,52.48,52.41,52.44,29800.0,49.7878,49.7878,49.7214,49.7499,29800.0
2012-01-24 13:30:00,52.44,52.45,52.38,52.44,33200.0,49.7499,49.7594,49.693,49.7499,33200.0
2012-01-24 13:40:00,52.44,52.55,52.44,52.54,41300.0,49.7499,49.8543,49.7499,49.8448,41300.0
2012-01-24 13:50:00,52.55,52.59,52.5,52.54,42100.0,49.8543,49.8922,49.8068,49.8448,42100.0
2012-01-24 14:00:00,52.54,52.59,52.5,52.54,66300.0,49.8448,49.8922,49.8068,49.8448,66300.0
2012-01-24 14:10:00,52.54,52.55,52.51,52.54,51700.0,49.8448,49.8543,49.8163,49.8448,51700.0
2012-01-24 14:20:00,52.54,52.54,52.42,52.43,36000.0,49.8448,49.8448,49.7309,49.7404,36000.0
2012-01-24 14:30:00,52.43,52.44,52.41,52.43,54900.0,49.7404,49.7499,49.7214,49.7404,54900.0
2012-01-24 14:40:00,52.43,52.47,52.43,52.45,60100.0,49.7404,49.7784,49.7404,49.7594,60100.0
2012-01-24 14:50:00,52.45,52.47,52.42,52.43,72700.0,49.7594,49.7784,49.7309,49.7404,72700.0
2012-01-24 15:00:00,52.43,52.44,52.39,52.42,74300.0,49.7404,49.7499,49.7025,49.7309,74300.0
2012-01-24 15:10:00,52.43,52.45,52.34,52.34,71200.0,49.7404,49.7594,49.655,49.655,71200.0
2012-01-24 15:20:00,52.34,52.41,52.34,52.35,89000.0,49.655,49.7214,49.655,49.6645,89000.0
2012-01-24 15:30:00,52.36,52.45,52.35,52.41,118600.0,49.674,49.7594,49.6645,49.7214,118600.0
2012-01-24 15:40:00,52.42,52.46,52.39,52.45,118600.0,49.7309,49.7689,49.7025,49.7594,118600.0
2012-01-24 15:50:00,52.45,52.48,52.44,52.47,220300.0,49.7594,49.7878,49.7499,49.7784,220300.0
2012-01-25 09:30:00,52.89,53.97,52.89,53.93,258300.0,50.1768,51.2014,50.1768,51.1635,258300.0
2012-01-25 09:40:00,53.93,54.09,53.71,53.8,258100.0,51.1635,51.3153,50.9547,51.0401,258100.0
2012-01-25 09:50:00,53.78,53.79,53.47,53.53,127100.0,51.0212,51.0306,50.7271,50.784,127100.0
2012-01-25 10:00:00,53.52,53.64,53.36,53.59,77200.0,50.7745,50.8883,50.6227,50.8409,77200.0
2012-01-25 10:10:00,53.6,53.8,53.52,53.8,87000.0,50.8504,51.0401,50.7745,51.0401,87000.0
2012-01-25 10:20:00,53.81,53.92,53.73,53.76,86300.0,51.0496,51.154,50.9737,51.0022,86300.0
2012-01-25 10:30:00,53.76,53.82,53.68,53.72,79800.0,51.0022,51.0591,50.9263,50.9642,79800.0
2012-01-25 10:40:00,53.71,53.73,53.54,53.6,90000.0,50.9547,50.9737,50.7935,50.8504,90000.0
2012-01-25 10:50:00,53.59,53.65,53.45,53.45,69100.0,50.8409,50.8978,50.7081,50.7081,69100.0
2012-01-25 11:00:00,53.46,53.46,53.33,53.37,89200.0,50.7176,50.7176,50.5942,50.6322,89200.0
2012-01-25 11:10:00,53.38,53.45,53.23,53.29,108200.0,50.6417,50.7081,50.4994,50.5563,108200.0
2012-01-25 11:20:00,53.29,53.29,53.19,53.24,34400.0,50.5563,50.5563,50.4614,50.5089,34400.0
2012-01-25 11:30:00,53.23,53.29,53.14,53.22,40800.0,50.4994,50.5563,50.414,50.4899,40800.0
2012-01-25 11:40:00,53.23,53.23,53.12,53.15,111200.0,50.4994,50.4994,50.395,50.4235,111200.0
2012-01-25 11:50:00,53.15,53.16,52.96,53.12,58800.0,50.4235,50.433,50.2432,50.395,58800.0
2012-01-25 12:00:00,53.11,53.11,52.85,52.85,44700.0,50.3855,50.3855,50.1389,50.1389,44700.0
2012-01-25 12:10:00,52.86,53.01,52.85,52.92,39900.0,50.1484,50.2907,50.1389,50.2053,39900.0
2012-01-25 12:20:00,52.91,53.09,52.89,53.01,43700.0,50.1958,50.3666,50.1768,50.2907,43700.0
2012-01-25 12:30:00,53.02,53.26,52.95,53.24,47500.0,50.3001,50.5278,50.2337,50.5089,47500.0
2012-01-25 12:40:00,53.22,53.24,53.1,53.24,33600.0,50.4899,50.5089,50.376,50.5089,33600.0
2012-01-25 12:50:00,53.24,53.37,53.19,53.26,42900.0,50.5089,50.6322,50.4614,50.5278,42900.0
2012-01-25 13:00:00,53.26,53.57,53.24,53.54,56000.0,50.5278,50.8219,50.5089,50.7935,56000.0
2012-01-25 13:10:00,53.54,53.54,53.39,53.45,71700.0,50.7935,50.7935,50.6512,50.7081,71700.0
2012-01-25 13:20:00,53.45,53.49,53.3,53.37,50700.0,50.7081,50.746,50.5658,50.6322,50700.0
2012-01-25 13:30:00,53.37,53.53,53.37,53.44,39100.0,50.6322,50.784,50.6322,50.6986,39100.0
2012-01-25 13:40:00,53.43,53.48,53.32,53.41,36800.0,50.6891,50.7365,50.5848,50.6701,36800.0
2012-01-25 13:50:00,53.41,53.45,53.34,53.44,35900.0,50.6701,50.7081,50.6037,50.6986,35900.0
2012-01-25 14:00:00,53.43,53.45,53.2,53.29,41300.0,50.6891,50.7081,50.4709,50.5563,41300.0
2012-01-25 14:10:00,53.28,53.29,53.17,53.24,43500.0,50.5468,50.5563,50.4425,50.5089,43500.0
2012-01-25 14:20:00,53.24,53.25,53.04,53.12,81500.0,50.5089,50.5183,50.3191,50.395,81500.0
2012-01-25 14:30:00,53.13,53.24,53.12,53.18,35900.0,50.4045,50.5089,50.395,50.4519,35900.0
2012-01-25 14:40:00,53.17,53.3,53.14,53.29,44000.0,50.4425,50.5658,50.414,50.5563,44000.0
2012-01-25 14:50:00,53.27,53.37,53.25,53.32,51100.0,50.5373,50.6322,50.5183,50.5848,51100.0
2012-01-25 15:00:00,53.32,53.38,53.3,53.37,59100.0,50.5848,50.6417,50.5658,50.6322,59100.0
2012-01-25 15:10:00,53.37,53.46,53.37,53.46,69300.0,50.6322,50.7176,50.6322,50.7176,69300.0
2012-01-25 15:20:00,53.46,53.56,53.45,53.52,85200.0,50.7176,50.8124,50.7081,50.7745,85200.0
2012-01-25 15:30:00,53.51,53.64,53.51,53.6,111800.0,50.765,50.8883,50.765,50.8504,111800.0
2012-01-25 15:40:00,53.59,53.72,53.57,53.7,125400.0,50.8409,50.9642,50.8219,50.9453,125400.0
2012-01-25 15:50:00,53.69,53.7,53.53,53.53,220900.0,50.9358,50.9453,50.784,50.784,220900.0
2012-01-26 09:30:00,53.6,53.6,53.15,53.16,110000.0,50.8504,50.8504,50.4235,50.433,110000.0
2012-01-26 09:40:00,53.17,53.2,53.08,53.19,105200.0,50.4425,50.4709,50.3571,50.4614,105200.0
2012-01-26 09:50:00,53.19,53.45,53.12,53.44,126800.0,50.4614,50.7081,50.395,50.6986,126800.0
2012-01-26 10:00:00,53.43,53.52,53.32,53.51,95900.0,50.6891,50.7745,50.5848,50.765,95900.0
2012-01-26 10:10:00,53.5,53.51,53.3,53.35,90100.0,50.7555,50.765,50.5658,50.6132,90100.0
2012-01-26 10:20:00,53.35,53.36,53.16,53.17,123400.0,50.6132,50.6227,50.433,50.4425,123400.0
2012-01-26 10:30:00,53.18,53.19,52.92,52.94,130200.0,50.4519,50.4614,50.2053,50.2242,130200.0
2012-01-26 10:40:00,52.93,52.93,52.8,52.86,114300.0,50.2148,50.2148,50.0914,50.1484,114300.0
2012-01-26 10:50:00,52.85,52.96,52.85,52.86,117700.0,50.1389,50.2432,50.1389,50.1484,117700.0
2012-01-26 11:00:00,52.86,52.9,52.85,52.88,45200.0,50.1484,50.1863,50.1389,50.1673,45200.0
2012-01-26 11:10:00,52.88,52.9,52.84,52.9,57000.0,50.1673,50.1863,50.1294,50.1863,57000.0
2012-01-26 11:20:00,52.9,52.9,52.77,52.9,60300.0,50.1863,50.1863,50.063,50.1863,60300.0
2012-01-26 11:30:00,52.9,52.9,52.84,52.89,52500.0,50.1863,50.1863,50.1294,50.1768,52500.0
2012-01-26 11:40:00,52.89,52.9,52.86,52.89,38000.0,50.1768,50.1863,50.1484,50.1768,38000.0
2012-01-26 11:50:00,52.89,52.93,52.88,52.9,69100.0,50.1768,50.2148,50.1673,50.1863,69100.0
2012-01-26 12:00:00,52.9,52.91,52.85,52.85,47000.0,50.1863,50.1958,50.1389,50.1389,47000.0
2012-01-26 12:10:00,52.87,52.89,52.69,52.72,58300.0,50.1578,50.1768,49.9871,50.0155,58300.0
2012-01-26 12:20:00,52.72,52.8,52.71,52.77,66400.0,50.0155,50.0914,50.006,50.063,66400.0
2012-01-26 12:30:00,52.77,52.79,52.66,52.66,43900.0,50.063,50.0819,49.9586,49.9586,43900.0
2012-01-26 12:40:00,52.67,52.72,52.63,52.67,33300.0,49.9681,50.0155,49.9302,49.9681,33300.0
2012-01-26 12:50:00,52.68,52.84,52.67,52.79,41900.0,49.9776,50.1294,49.9681,50.0819,41900.0
2012-01-26 13:00:00,52.79,52.81,52.76,52.79,34600.0,50.0819,50.1009,50.0535,50.0819,34600.0
2012-01-26 13:10:00,52.79,52.89,52.79,52.85,34300.0,50.0819,50.1768,50.0819,50.1389,34300.0
2012-01-26 13:20:00,52.84,52.84,52.7,52.71,51600.0,50.1294,50.1294,49.9966,50.006,51600.0
2012-01-26 13:30:00,52.71,52.71,52.53,52.54,48400.0,50.006,50.006,49.8353,49.8448,48400.0
2012-01-26 13:40:00,52.54,52.54,52.39,52.45,66800.0,49.8448,49.8448,49.7025,49.7594,66800.0
2012-01-26 13:50:00,52.45,52.6,52.42,52.58,78400.0,49.7594,49.9017,49.7309,49.8827,78400.0
2012-01-26 14:00:00,52.58,52.59,52.5,52.52,57400.0,49.8827,49.8922,49.8068,49.8258,57400.0
2012-01-26 14:10:00,52.52,52.53,52.37,52.38,79000.0,49.8258,49.8353,49.6835,49.693,79000.0
2012-01-26 14:20:00,52.38,52.41,52.29,52.4,82700.0,49.693,49.7214,49.6076,49.712,82700.0
2012-01-26 14:30:00,52.4,52.42,52.34,52.38,62200.0,49.712,49.7309,49.655,49.693,62200.0
2012-01-26 14:40:00,52.37,52.38,52.27,52.35,62500.0,49.6835,49.693,49.5886,49.6645,62500.0
2012-01-26 14:50:00,52.35,52.39,52.28,52.29,55200.0,49.6645,49.7025,49.5981,49.6076,55200.0
2012-01-26 15:00:00,52.3,52.3,52.12,52.19,105200.0,49.6171,49.6171,49.4463,49.5127,105200.0
2012-01-26 15:10:00,52.19,52.23,52.17,52.23,67500.0,49.5127,49.5507,49.4937,49.5507,67500.0
2012-01-26 15:20:00,52.23,52.24,52.09,52.1,93700.0,49.5507,49.5602,49.4179,49.4273,93700.0
2012-01-26 15:30:00,52.11,52.26,52.1,52.26,103300.0,49.4368,49.5791,49.4273,49.5791,103300.0
2012-01-26 15:40:00,52.26,52.38,52.26,52.3,98700.0,49.5791,49.693,49.5791,49.6171,98700.0
2012-01-26 15:50:00,52.3,52.36,52.23,52.32,274300.0,49.6171,49.674,49.5507,49.6361,274300.0
2012-01-27 09:30:00,52.1,52.31,51.94,52.13,95100.0,49.4273,49.6266,49.2755,49.4558,95100.0
2012-01-27 09:40:00,52.17,52.48,52.17,52.41,77600.0,49.4937,49.7878,49.4937,49.7214,77600.0
2012-01-27 09:50:00,52.4,52.49,52.3,52.48,77600.0,49.712,49.7973,49.6171,49.7878,77600.0
2012-01-27 10:00:00,52.49,52.51,52.21,52.36,102600.0,49.7973,49.8163,49.5317,49.674,102600.0
2012-01-27 10:10:00,52.36,52.46,52.3,52.33,70800.0,49.674,49.7689,49.6171,49.6455,70800.0
2012-01-27 10:20:00,52.32,52.46,52.28,52.42,73500.0,49.6361,49.7689,49.5981,49.7309,73500.0
2012-01-27 10:30:00,52.41,52.51,52.39,52.42,146600.0,49.7214,49.8163,49.7025,49.7309,146600.0
2012-01-27 10:40:00,52.43,52.43,52.3,52.41,64300.0,49.7404,49.7404,49.6171,49.7214,64300.0
2012-01-27 10:50:00,52.42,52.44,52.31,52.44,48200.0,49.7309,49.7499,49.6266,49.7499,48200.0
2012-01-27 11:00:00,52.45,52.52,52.41,52.51,82300.0,49.7594,49.8258,49.7214,49.8163,82300.0
2012-01-27 11:10:00,52.52,52.62,52.44,52.6,56900.0,49.8258,49.9207,49.7499,49.9017,56900.0
2012-01-27 11:20:00,52.61,52.67,52.59,52.66,159900.0,49.9112,49.9681,49.8922,49.9586,159900.0
2012-01-27 11:30:00,52.68,52.73,52.58,52.62,49900.0,49.9776,50.025,49.8827,49.9207,49900.0
2012-01-27 11:40:00,52.62,52.71,52.58,52.63,53100.0,49.9207,50.006,49.8827,49.9302,53100.0
2012-01-27 11:50:00,52.64,52.83,52.62,52.81,154200.0,49.9396,50.1199,49.9207,50.1009,154200.0
2012-01-27 12:00:00,52.81,52.9,52.59,52.63,100100.0,50.1009,50.1863,49.8922,49.9302,100100.0
2012-01-27 12:10:00,52.63,52.67,52.59,52.66,33600.0,49.9302,49.9681,49.8922,49.9586,33600.0
2012-01-27 12:20:00,52.66,52.67,52.58,52.59,40000.0,49.9586,49.9681,49.8827,49.8922,40000.0
2012-01-27 12:30:00,52.58,52.67,52.56,52.62,36300.0,49.8827,49.9681,49.8637,49.9207,36300.0
2012-01-27 12:40:00,52.62,52.68,52.59,52.65,38300.0,49.9207,49.9776,49.8922,49.9491,38300.0
2012-01-27 12:50:00,52.64,52.64,52.46,52.47,103900.0,49.9396,49.9396,49.7689,49.7784,103900.0
2012-01-27 13:00:00,52.48,52.61,52.46,52.6,68200.0,49.7878,49.9112,49.7689,49.9017,68200.0
2012-01-27 13:10:00,52.6,52.61,52.49,52.55,56300.0,49.9017,49.9112,49.7973,49.8543,56300.0
2012-01-27 13:20:00,52.54,52.61,52.53,52.57,37000.0,49.8448,49.9112,49.8353,49.8732,37000.0
2012-01-27 13:30:00,52.57,52.61,52.55,52.6,73600.0,49.8732,49.9112,49.8543,49.9017,73600.0
2012-01-27 13:40:00,52.61,52.62,52.54,52.55,61800.0,49.9112,49.9207,49.8448,49.8543,61800.0
2012-01-27 13:50:00,52.55,52.61,52.54,52.59,38300.0,49.8543,49.9112,49.8448,49.8922,38300.0
2012-01-27 14:00:00,52.6,52.61,52.56,52.57,58300.0,49.9017,49.9112,49.8637,49.8732,58300.0
2012-01-27 14:10:00,52.56,52.61,52.55,52.6,40300.0,49.8637,49.9112,49.8543,49.9017,40300.0
2012-01-27 14:20:00,52.6,52.62,52.51,52.52,70400.0,49.9017,49.9207,49.8163,49.8258,70400.0
2012-01-27 14:30:00,52.52,52.59,52.51,52.58,91600.0,49.8258,49.8922,49.8163,49.8827,91600.0
2012-01-27 14:40:00,52.58,52.59,52.47,52.49,46500.0,49.8827,49.8922,49.7784,49.7973,46500.0
2012-01-27 14:50:00,52.48,52.56,52.48,52.54,56600.0,49.7878,49.8637,49.7878,49.8448,56600.0
2012-01-27 15:00:00,52.55,52.57,52.52,52.54,94700.0,49.8543,49.8732,49.8258,49.8448,94700.0
2012-01-27 15:10:00,52.54,52.6,52.53,52.57,105200.0,49.8448,49.9017,49.8353,49.8732,105200.0
2012-01-27 15:20:00,52.58,52.72,52.58,52.7,85300.0,49.8827,50.0155,49.8827,49.9966,85300.0
2012-01-27 15:30:00,52.71,52.72,52.59,52.61,95700.0,50.006,50.0155,49.8922,49.9112,95700.0
2012-01-27 15:40:00,52.62,52.66,52.5,52.58,123700.0,49.9207,49.9586,49.8068,49.8827,123700.0
2012-01-27 15:50:00,52.56,52.6,52.46,52.46,170600.0,49.8637,49.9017,49.7689,49.7689,170600.0
2012-01-30 09:30:00,51.88,52.2,51.51,52.15,89900.0,49.2186,49.5222,48.8676,49.4748,89900.0
2012-01-30 09:40:00,52.14,52.17,51.98,52.0,66400.0,49.4653,49.4937,49.3135,49.3325,66400.0
2012-01-30 09:50:00,52.0,52.17,51.98,52.17,62200.0,49.3325,49.4937,49.3135,49.4937,62200.0
2012-01-30 10:00:00,52.16,52.21,52.1,52.16,81100.0,49.4843,49.5317,49.4273,49.4843,81100.0
2012-01-30 10:10:00,52.15,52.17,52.01,52.03,54200.0,49.4748,49.4937,49.342,49.3609,54200.0
2012-01-30 10:20:00,52.04,52.11,52.01,52.02,87100.0,49.3704,49.4368,49.342,49.3514,87100.0
2012-01-30 10:30:00,52.02,52.08,51.99,52.02,29500.0,49.3514,49.4084,49.323,49.3514,29500.0
2012-01-30 10:40:00,52.03,52.2,52.03,52.18,29500.0,49.3609,49.5222,49.3609,49.5032,29500.0
2012-01-30 10:50:00,52.18,52.19,52.11,52.18,23600.0,49.5032,49.5127,49.4368,49.5032,23600.0
2012-01-30 11:00:00,52.19,52.3,52.18,52.28,42100.0,49.5127,49.6171,49.5032,49.5981,42100.0
2012-01-30 11:10:00,52.29,52.31,52.16,52.24,38200.0,49.6076,49.6266,49.4843,49.5602,38200.0
2012-01-30 11:20:00,52.24,52.32,52.22,52.22,41600.0,49.5602,49.6361,49.5412,49.5412,41600.0
2012-01-30 11:30:00,52.24,52.38,52.22,52.37,41100.0,49.5602,49.693,49.5412,49.6835,41100.0
2012-01-30 11:40:00,52.37,52.38,52.33,52.36,33200.0,49.6835,49.693,49.6455,49.674,33200.0
2012-01-30 11:50:00,52.36,52.37,52.23,52.24,31100.0,49.674,49.6835,49.5507,49.5602,31100.0
2012-01-30 12:00:00,52.25,52.34,52.25,52.29,29500.0,49.5696,49.655,49.5696,49.6076,29500.0
2012-01-30 12:10:00,52.3,52.33,52.24,52.25,26200.0,49.6171,49.6455,49.5602,49.5696,26200.0
2012-01-30 12:20:00,52.26,52.3,52.22,52.26,71800.0,49.5791,49.6171,49.5412,49.5791,71800.0
2012-01-30 12:30:00,52.26,52.26,52.21,52.22,24900.0,49.5791,49.5791,49.5317,49.5412,24900.0
2012-01-30 12:40:00,52.21,52.21,52.09,52.17,60600.0,49.5317,49.5317,49.4179,49.4937,60600.0
2012-01-30 12:50:00,52.17,52.24,52.15,52.24,23500.0,49.4937,49.5602,49.4748,49.5602,23500.0
2012-01-30 13:00:00,52.24,52.25,52.16,52.16,35400.0,49.5602,49.5696,49.4843,49.4843,35400.0
2012-01-30 13:10:00,52.15,52.2,52.14,52.17,58200.0,49.4748,49.5222,49.4653,49.4937,58200.0
2012-01-30 13:20:00,52.18,52.25,52.15,52.24,45600.0,49.5032,49.5696,49.4748,49.5602,45600.0
2012-01-30 13:30:00,52.23,52.39,52.22,52.35,116500.0,49.5507,49.7025,49.5412,49.6645,116500.0
2012-01-30 13:40:00,52.34,52.5,52.31,52.5,181800.0,49.655,49.8068,49.6266,49.8068,181800.0
2012-01-30 13:50:00,52.5,52.62,52.49,52.61,88600.0,49.8068,49.9207,49.7973,49.9112,88600.0
2012-01-30 14:00:00,52.62,52.83,52.61,52.81,131300.0,49.9207,50.1199,49.9112,50.1009,131300.0
2012-01-30 14:10:00,52.81,52.92,52.79,52.8,134200.0,50.1009,50.2053,50.0819,50.0914,134200.0
2012-01-30 14:20:00,52.79,52.81,52.65,52.67,213700.0,50.0819,50.1009,49.9491,49.9681,213700.0
2012-01-30 14:30:00,52.67,52.73,52.59,52.59,119600.0,49.9681,50.025,49.8922,49.8922,119600.0
2012-01-30 14:40:00,52.6,52.62,52.46,52.5,101200.0,49.9017,49.9207,49.7689,49.8068,101200.0
2012-01-30 14:50:00,52.51,52.56,52.47,52.53,55400.0,49.8163,49.8637,49.7784,49.8353,55400.0
2012-01-30 15:00:00,52.53,52.53,52.43,52.45,117500.0,49.8353,49.8353,49.7404,49.7594,117500.0
2012-01-30 15:10:00,52.46,52.5,52.45,52.47,83700.0,49.7689,49.8068,49.7594,49.7784,83700.0
2012-01-30 15:20:00,52.46,52.47,52.37,52.39,158000.0,49.7689,49.7784,49.6835,49.7025,158000.0
2012-01-30 15:30:00,52.4,52.48,52.37,52.42,127200.0,49.712,49.7878,49.6835,49.7309,127200.0
2012-01-30 15:40:00,52.43,52.46,52.37,52.45,180900.0,49.7404,49.7689,49.6835,49.7594,180900.0
2012-01-30 15:50:00,52.44,52.46,52.33,52.43,240400.0,49.7499,49.7689,49.6455,49.7404,240400.0
2012-01-31 09:30:00,52.59,53.39,52.47,53.31,162900.0,49.8922,50.6512,49.7784,50.5753,162900.0
2012-01-31 09:40:00,53.32,53.39,52.88,52.88,207300.0,50.5848,50.6512,50.1673,50.1673,207300.0
2012-01-31 09:50:00,52.88,52.95,52.69,52.87,109700.0,50.1673,50.2337,49.9871,50.1578,109700.0
2012-01-31 10:00:00,52.84,52.87,52.39,52.53,169300.0,50.1294,50.1578,49.7025,49.8353,169300.0
2012-01-31 10:10:00,52.53,52.91,52.52,52.79,50300.0,49.8353,50.1958,49.8258,50.0819,50300.0
2012-01-31 10:20:00,52.79,53.04,52.79,53.0,45000.0,50.0819,50.3191,50.0819,50.2812,45000.0
2012-01-31 10:30:00,53.0,53.01,52.72,52.76,61800.0,50.2812,50.2907,50.0155,50.0535,61800.0
2012-01-31 10:40:00,52.75,52.83,52.63,52.76,259200.0,50.044,50.1199,49.9302,50.0535,259200.0
2012-01-31 10:50:00,52.75,52.76,52.69,52.73,45600.0,50.044,50.0535,49.9871,50.025,45600.0
2012-01-31 11:00:00,52.71,52.88,52.7,52.85,55000.0,50.006,50.1673,49.9966,50.1389,55000.0
2012-01-31 11:10:00,52.85,52.91,52.73,52.74,91900.0,50.1389,50.1958,50.025,50.0345,91900.0
2012-01-31 11:20:00,52.73,52.78,52.58,52.58,76000.0,50.025,50.0725,49.8827,49.8827,76000.0
2012-01-31 11:30:00,52.59,52.76,52.59,52.73,65500.0,49.8922,50.0535,49.8922,50.025,65500.0
2012-01-31 11:40:00,52.73,52.9,52.68,52.87,73300.0,50.025,50.1863,49.9776,50.1578,73300.0
2012-01-31 11:50:00,52.88,52.96,52.81,52.94,87700.0,50.1673,50.2432,50.1009,50.2242,87700.0
2012-01-31 12:00:00,52.93,52.96,52.83,52.87,77800.0,50.2148,50.2432,50.1199,50.1578,77800.0
2012-01-31 12:10:00,52.87,52.9,52.79,52.85,94100.0,50.1578,50.1863,50.0819,50.1389,94100.0
2012-01-31 12:20:00,52.85,52.85,52.78,52.82,99200.0,50.1389,50.1389,50.0725,50.1104,99200.0
2012-01-31 12:30:00,52.83,52.93,52.82,52.9,41100.0,50.1199,50.2148,50.1104,50.1863,41100.0
2012-01-31 12:40:00,52.9,52.91,52.81,52.87,46100.0,50.1863,50.1958,50.1009,50.1578,46100.0
2012-01-31 12:50:00,52.87,52.95,52.83,52.94,50800.0,50.1578,50.2337,50.1199,50.2242,50800.0
2012-01-31 13:00:00,52.94,53.07,52.92,53.05,63200.0,50.2242,50.3476,50.2053,50.3286,63200.0
2012-01-31 13:10:00,53.05,53.22,53.04,53.13,130200.0,50.3286,50.4899,50.3191,50.4045,130200.0
2012-01-31 13:20:00,53.12,53.24,53.12,53.15,80000.0,50.395,50.5089,50.395,50.4235,80000.0
2012-01-31 13:30:00,53.15,53.19,53.13,53.15,87200.0,50.4235,50.4614,50.4045,50.4235,87200.0
2012-01-31 13:40:00,53.15,53.19,53.14,53.18,48400.0,50.4235,50.4614,50.414,50.4519,48400.0
2012-01-31 13:50:00,53.17,53.21,53.12,53.14,121700.0,50.4425,50.4804,50.395,50.414,121700.0
2012-01-31 14:00:00,53.14,53.23,53.11,53.17,63300.0,50.414,50.4994,50.3855,50.4425,63300.0
2012-01-31 14:10:00,53.18,53.27,53.17,53.26,44400.0,50.4519,50.5373,50.4425,50.5278,44400.0
2012-01-31 14:20:00,53.26,53.3,53.18,53.21,86300.0,50.5278,50.5658,50.4519,50.4804,86300.0
2012-01-31 14:30:00,53.21,53.25,53.17,53.24,59100.0,50.4804,50.5183,50.4425,50.5089,59100.0
2012-01-31 14:40:00,53.25,53.3,53.24,53.29,35900.0,50.5183,50.5658,50.5089,50.5563,35900.0
2012-01-31 14:50:00,53.29,53.33,53.23,53.25,59300.0,50.5563,50.5942,50.4994,50.5183,59300.0
2012-01-31 15:00:00,53.26,53.31,53.23,53.31,62500.0,50.5278,50.5753,50.4994,50.5753,62500.0
2012-01-31 15:10:00,53.31,53.33,53.19,53.21,123200.0,50.5753,50.5942,50.4614,50.4804,123200.0
2012-01-31 15:20:00,53.22,53.24,53.11,53.12,66900.0,50.4899,50.5089,50.3855,50.395,66900.0
2012-01-31 15:30:00,53.13,53.14,52.93,53.01,111600.0,50.4045,50.414,50.2148,50.2907,111600.0
2012-01-31 15:40:00,52.99,53.03,52.89,52.94,213600.0,50.2717,50.3096,50.1768,50.2242,213600.0
2012-01-31 15:50:00,52.95,52.98,52.83,52.9,341500.0,50.2337,50.2622,50.1199,50.1863,341500.0
2012-02-01 09:30:00,54.37,54.5,53.75,54.35,387700.0,51.5809,51.7042,50.9927,51.5619,387700.0
2012-02-01 09:40:00,54.35,54.86,54.06,54.18,425600.0,51.5619,52.0458,51.2868,51.4006,425600.0
2012-02-01 09:50:00,54.18,54.85,54.18,54.85,186800.0,51.4006,52.0363,51.4006,52.0363,186800.0
2012-02-01 10:00:00,54.85,55.21,54.57,55.19,264800.0,52.0363,52.3778,51.7706,52.3588,264800.0
2012-02-01 10:10:00,55.2,55.32,54.77,55.02,120500.0,52.3683,52.4822,51.9604,52.1975,120500.0
2012-02-01 10:20:00,55.03,55.08,54.77,55.08,88300.0,52.207,52.2545,51.9604,52.2545,88300.0
2012-02-01 10:30:00,55.08,55.16,54.9,54.9,93300.0,52.2545,52.3304,52.0837,52.0837,93300.0
2012-02-01 10:40:00,54.87,54.98,54.7,54.8,71900.0,52.0552,52.1596,51.894,51.9888,71900.0
2012-02-01 10:50:00,54.8,54.8,54.48,54.61,74400.0,51.9888,51.9888,51.6852,51.8086,74400.0
2012-02-01 11:00:00,54.62,54.67,54.48,54.58,82500.0,51.8181,51.8655,51.6852,51.7801,82500.0
2012-02-01 11:10:00,54.59,54.7,54.22,54.38,124900.0,51.7896,51.894,51.4386,51.5904,124900.0
2012-02-01 11:20:00,54.38,54.49,54.24,54.48,49500.0,51.5904,51.6947,51.4576,51.6852,49500.0
2012-02-01 11:30:00,54.48,54.5,54.26,54.35,95100.0,51.6852,51.7042,51.4765,51.5619,95100.0
2012-02-01 11:40:00,54.34,54.39,54.14,54.34,68100.0,51.5524,51.5999,51.3627,51.5524,68100.0
2012-02-01 11:50:00,54.33,54.5,54.3,54.41,50800.0,51.5429,51.7042,51.5145,51.6188,50800.0
2012-02-01 12:00:00,54.4,54.5,54.35,54.37,36500.0,51.6094,51.7042,51.5619,51.5809,36500.0
2012-02-01 12:10:00,54.38,54.45,54.32,54.43,68600.0,51.5904,51.6568,51.5335,51.6378,68600.0
2012-02-01 12:20:00,54.44,54.49,54.29,54.38,69700.0,51.6473,51.6947,51.505,51.5904,69700.0
2012-02-01 12:30:00,54.37,54.44,54.3,54.4,110400.0,51.5809,51.6473,51.5145,51.6094,110400.0
2012-02-01 12:40:00,54.4,54.4,54.32,54.33,32400.0,51.6094,51.6094,51.5335,51.5429,32400.0
2012-02-01 12:50:00,54.33,54.34,54.09,54.13,97300.0,51.5429,51.5524,51.3153,51.3532,97300.0
2012-02-01 13:00:00,54.13,54.28,54.08,54.18,63900.0,51.3532,51.4955,51.3058,51.4006,63900.0
2012-02-01 13:10:00,54.19,54.35,54.19,54.34,33700.0,51.4101,51.5619,51.4101,51.5524,33700.0
2012-02-01 13:20:00,54.33,54.35,54.25,54.34,40500.0,51.5429,51.5619,51.467,51.5524,40500.0
2012-02-01 13:30:00,54.33,54.43,54.25,54.42,77700.0,51.5429,51.6378,51.467,51.6283,77700.0
2012-02-01 13:40:00,54.41,54.49,54.2,54.28,80300.0,51.6188,51.6947,51.4196,51.4955,80300.0
2012-02-01 13:50:00,54.27,54.4,54.12,54.35,87500.0,51.486,51.6094,51.3437,51.5619,87500.0
2012-02-01 14:00:00,54.34,54.47,54.31,54.41,80700.0,51.5524,51.6758,51.524,51.6188,80700.0
2012-02-01 14:10:00,54.4,54.52,54.33,54.51,115800.0,51.6094,51.7232,51.5429,51.7137,115800.0
2012-02-01 14:20:00,54.51,54.59,54.48,54.57,43100.0,51.7137,51.7896,51.6852,51.7706,43100.0
2012-02-01 14:30:00,54.58,54.58,54.44,54.52,60500.0,51.7801,51.7801,51.6473,51.7232,60500.0
2012-02-01 14:40:00,54.54,54.59,54.5,54.53,54100.0,51.7422,51.7896,51.7042,51.7327,54100.0
2012-02-01 14:50:00,54.53,54.69,54.52,54.64,50000.0,51.7327,51.8845,51.7232,51.837,50000.0
2012-02-01 15:00:00,54.64,54.71,54.59,54.69,63200.0,51.837,51.9035,51.7896,51.8845,63200.0
2012-02-01 15:10:00,54.68,54.75,54.66,54.74,85500.0,51.875,51.9414,51.856,51.9319,85500.0
2012-02-01 15:20:00,54.73,54.74,54.59,54.69,75300.0,51.9224,51.9319,51.7896,51.8845,75300.0
2012-02-01 15:30:00,54.68,54.74,54.55,54.67,146600.0,51.875,51.9319,51.7517,51.8655,146600.0
2012-02-01 15:40:00,54.66,54.78,54.66,54.75,167400.0,51.856,51.9699,51.856,51.9414,167400.0
2012-02-01 15:50:00,54.76,54.82,54.66,54.76,238000.0,51.9509,52.0078,51.856,51.9509,238000.0
2012-02-02 09:30:00,54.93,55.4,54.88,55.24,213400.0,52.1122,52.5581,52.0647,52.4063,213400.0
2012-02-02 09:40:00,55.26,55.32,55.03,55.15,85200.0,52.4252,52.4822,52.207,52.3209,85200.0
2012-02-02 09:50:00,55.15,55.35,55.1,55.27,97100.0,52.3209,52.5106,52.2734,52.4347,97100.0
2012-02-02 10:00:00,55.26,55.31,55.16,55.24,96000.0,52.4252,52.4727,52.3304,52.4063,96000.0
2012-02-02 10:10:00,55.24,55.26,55.03,55.06,86200.0,52.4063,52.4252,52.207,52.2355,86200.0
2012-02-02 10:20:00,55.06,55.08,54.97,55.02,71300.0,52.2355,52.2545,52.1501,52.1975,71300.0
2012-02-02 10:30:00,55.01,55.05,54.94,55.0,62100.0,52.1881,52.226,52.1217,52.1786,62100.0
2012-02-02 10:40:00,54.99,55.11,54.99,55.05,50900.0,52.1691,52.2829,52.1691,52.226,50900.0
2012-02-02 10:50:00,55.04,55.11,55.01,55.05,54600.0,52.2165,52.2829,52.1881,52.226,54600.0
2012-02-02 11:00:00,55.05,55.08,54.93,54.93,115500.0,52.226,52.2545,52.1122,52.1122,115500.0
2012-02-02 11:10:00,54.94,54.97,54.88,54.94,41400.0,52.1217,52.1501,52.0647,52.1217,41400.0
2012-02-02 11:20:00,54.94,54.97,54.9,54.9,44400.0,52.1217,52.1501,52.0837,52.0837,44400.0
2012-02-02 11:30:00,54.91,54.91,54.7,54.72,69800.0,52.0932,52.0932,51.894,51.9129,69800.0
2012-02-02 11:40:00,54.71,54.72,54.6,54.64,57300.0,51.9035,51.9129,51.7991,51.837,57300.0
2012-02-02 11:50:00,54.63,54.67,54.56,54.66,65600.0,51.8276,51.8655,51.7611,51.856,65600.0
2012-02-02 12:00:00,54.66,54.7,54.62,54.63,48400.0,51.856,51.894,51.8181,51.8276,48400.0
2012-02-02 12:10:00,54.63,54.63,54.55,54.62,128200.0,51.8276,51.8276,51.7517,51.8181,128200.0
2012-02-02 12:20:00,54.61,54.76,54.61,54.76,43800.0,51.8086,51.9509,51.8086,51.9509,43800.0
2012-02-02 12:30:00,54.75,54.76,54.47,54.47,59600.0,51.9414,51.9509,51.6758,51.6758,59600.0
2012-02-02 12:40:00,54.47,54.6,54.45,54.6,35800.0,51.6758,51.7991,51.6568,51.7991,35800.0
2012-02-02 12:50:00,54.6,54.73,54.56,54.73,24500.0,51.7991,51.9224,51.7611,51.9224,24500.0
2012-02-02 13:00:00,54.72,54.78,54.64,54.78,103400.0,51.9129,51.9699,51.837,51.9699,103400.0
2012-02-02 13:10:00,54.78,54.89,54.73,54.85,52400.0,51.9699,52.0742,51.9224,52.0363,52400.0
2012-02-02 13:20:00,54.85,54.89,54.77,54.84,23500.0,52.0363,52.0742,51.9604,52.0268,23500.0
2012-02-02 13:30:00,54.83,54.91,54.81,54.87,35800.0,52.0173,52.0932,51.9983,52.0552,35800.0
2012-02-02 13:40:00,54.87,54.91,54.8,54.86,39000.0,52.0552,52.0932,51.9888,52.0458,39000.0
2012-02-02 13:50:00,54.85,54.88,54.8,54.82,34700.0,52.0363,52.0647,51.9888,52.0078,34700.0
2012-02-02 14:00:00,54.83,54.93,54.81,54.9,49900.0,52.0173,52.1122,51.9983,52.0837,49900.0
2012-02-02 14:10:00,54.89,54.93,54.81,54.84,42000.0,52.0742,52.1122,51.9983,52.0268,42000.0
2012-02-02 14:20:00,54.83,54.9,54.83,54.85,30700.0,52.0173,52.0837,52.0173,52.0363,30700.0
2012-02-02 14:30:00,54.85,54.87,54.83,54.86,38600.0,52.0363,52.0552,52.0173,52.0458,38600.0
2012-02-02 14:40:00,54.85,54.86,54.75,54.76,51500.0,52.0363,52.0458,51.9414,51.9509,51500.0
2012-02-02 14:50:00,54.76,54.85,54.73,54.82,52600.0,51.9509,52.0363,51.9224,52.0078,52600.0
2012-02-02 15:00:00,54.82,54.9,54.8,54.87,63100.0,52.0078,52.0837,51.9888,52.0552,63100.0
2012-02-02 15:10:00,54.86,54.93,54.83,54.86,49700.0,52.0458,52.1122,52.0173,52.0458,49700.0
2012-02-02 15:20:00,54.85,54.86,54.79,54.82,97700.0,52.0363,52.0458,51.9793,52.0078,97700.0
2012-02-02 15:30:00,54.82,54.94,54.82,54.92,86400.0,52.0078,52.1217,52.0078,52.1027,86400.0
2012-02-02 15:40:00,54.92,54.96,54.81,54.81,88500.0,52.1027,52.1406,51.9983,51.9983,88500.0
2012-02-02 15:50:00,54.81,54.88,54.8,54.81,164700.0,51.9983,52.0647,51.9888,51.9983,164700.0
2012-02-03 09:30:00,55.4,55.64,55.35,55.39,210000.0,52.5581,52.7857,52.5106,52.5486,210000.0
2012-02-03 09:40:00,55.38,55.57,55.25,55.49,120400.0,52.5391,52.7193,52.4157,52.6434,120400.0
2012-02-03 09:50:00,55.49,55.73,55.39,55.69,106800.0,52.6434,52.8711,52.5486,52.8332,106800.0
2012-02-03 10:00:00,55.69,55.74,55.48,55.66,76300.0,52.8332,52.8806,52.634,52.8047,76300.0
2012-02-03 10:10:00,55.65,55.71,55.55,55.7,75700.0,52.7952,52.8522,52.7004,52.8427,75700.0
2012-02-03 10:20:00,55.72,55.83,55.7,55.83,70400.0,52.8616,52.966,52.8427,52.966,70400.0
2012-02-03 10:30:00,55.83,56.0,55.83,56.0,139600.0,52.966,53.1273,52.966,53.1273,139600.0
2012-02-03 10:40:00,56.0,56.13,55.99,56.1,203300.0,53.1273,53.2506,53.1178,53.2221,203300.0
2012-02-03 10:50:00,56.09,56.16,56.07,56.11,70400.0,53.2127,53.2791,53.1937,53.2316,70400.0
2012-02-03 11:00:00,56.11,56.16,56.01,56.03,102500.0,53.2316,53.2791,53.1368,53.1557,102500.0
2012-02-03 11:10:00,56.03,56.06,55.93,55.94,66300.0,53.1557,53.1842,53.0609,53.0704,66300.0
2012-02-03 11:20:00,55.95,56.0,55.94,55.98,51500.0,53.0798,53.1273,53.0704,53.1083,51500.0
2012-02-03 11:30:00,55.97,56.09,55.97,56.04,83100.0,53.0988,53.2127,53.0988,53.1652,83100.0
2012-02-03 11:40:00,56.04,56.13,56.01,56.03,91400.0,53.1652,53.2506,53.1368,53.1557,91400.0
2012-02-03 11:50:00,56.02,56.05,55.95,55.98,43600.0,53.1462,53.1747,53.0798,53.1083,43600.0
2012-02-03 12:00:00,55.98,56.04,55.97,56.01,48100.0,53.1083,53.1652,53.0988,53.1368,48100.0
2012-02-03 12:10:00,56.02,56.03,55.96,55.97,27200.0,53.1462,53.1557,53.0893,53.0988,27200.0
2012-02-03 12:20:00,55.97,55.98,55.91,55.97,76300.0,53.0988,53.1083,53.0419,53.0988,76300.0
2012-02-03 12:30:00,55.97,56.01,55.94,56.01,35500.0,53.0988,53.1368,53.0704,53.1368,35500.0
2012-02-03 12:40:00,56.02,56.05,55.96,55.99,77800.0,53.1462,53.1747,53.0893,53.1178,77800.0
2012-02-03 12:50:00,55.98,56.0,55.92,55.96,66800.0,53.1083,53.1273,53.0514,53.0893,66800.0
2012-02-03 13:00:00,55.96,55.96,55.85,55.93,50200.0,53.0893,53.0893,52.985,53.0609,50200.0
2012-02-03 13:10:00,55.93,56.0,55.85,55.86,53400.0,53.0609,53.1273,52.985,52.9945,53400.0
2012-02-03 13:20:00,55.86,55.96,55.86,55.91,37700.0,52.9945,53.0893,52.9945,53.0419,37700.0
2012-02-03 13:30:00,55.91,55.92,55.87,55.89,46500.0,53.0419,53.0514,53.0039,53.0229,46500.0
2012-02-03 13:40:00,55.9,55.98,55.89,55.92,40600.0,53.0324,53.1083,53.0229,53.0514,40600.0
2012-02-03 13:50:00,55.91,55.95,55.88,55.9,46900.0,53.0419,53.0798,53.0134,53.0324,46900.0
2012-02-03 14:00:00,55.91,56.03,55.91,56.01,95000.0,53.0419,53.1557,53.0419,53.1368,95000.0
2012-02-03 14:10:00,56.02,56.11,56.0,56.1,58400.0,53.1462,53.2316,53.1273,53.2221,58400.0
2012-02-03 14:20:00,56.1,56.21,56.09,56.21,83300.0,53.2221,53.3265,53.2127,53.3265,83300.0
2012-02-03 14:30:00,56.19,56.29,56.17,56.23,73600.0,53.3075,53.4024,53.2886,53.3455,73600.0
2012-02-03 14:40:00,56.23,56.3,56.2,56.28,78100.0,53.3455,53.4119,53.317,53.3929,78100.0
2012-02-03 14:50:00,56.28,56.36,56.24,56.34,79700.0,53.3929,53.4688,53.355,53.4498,79700.0
2012-02-03 15:00:00,56.33,56.37,56.27,56.34,91300.0,53.4403,53.4783,53.3834,53.4498,91300.0
2012-02-03 15:10:00,56.35,56.39,56.32,56.38,87600.0,53.4593,53.4973,53.4309,53.4878,87600.0
2012-02-03 15:20:00,56.37,56.39,56.33,56.38,95300.0,53.4783,53.4973,53.4403,53.4878,95300.0
2012-02-03 15:30:00,56.39,56.39,56.23,56.24,76100.0,53.4973,53.4973,53.3455,53.355,76100.0
2012-02-03 15:40:00,56.25,56.28,56.17,56.24,130200.0,53.3645,53.3929,53.2886,53.355,130200.0
2012-02-03 15:50:00,56.24,56.34,56.21,56.28,233200.0,53.355,53.4498,53.3265,53.3929,233200.0
2012-02-06 09:30:00,55.9,56.22,55.78,56.14,82900.0,53.0324,53.336,52.9186,53.2601,82900.0
2012-02-06 09:40:00,56.11,56.25,55.98,56.25,85900.0,53.2316,53.3645,53.1083,53.3645,85900.0
2012-02-06 09:50:00,56.26,56.37,56.13,56.13,80900.0,53.3739,53.4783,53.2506,53.2506,80900.0
2012-02-06 10:00:00,56.12,56.25,56.12,56.13,39700.0,53.2411,53.3645,53.2411,53.2506,39700.0
2012-02-06 10:10:00,56.12,56.17,56.01,56.01,33300.0,53.2411,53.2886,53.1368,53.1368,33300.0
2012-02-06 10:20:00,56.01,56.03,55.89,55.89,54300.0,53.1368,53.1557,53.0229,53.0229,54300.0
2012-02-06 10:30:00,55.91,55.94,55.86,55.88,24300.0,53.0419,53.0704,52.9945,53.0134,24300.0
2012-02-06 10:40:00,55.87,55.89,55.8,55.81,36000.0,53.0039,53.0229,52.9375,52.947,36000.0
2012-02-06 10:50:00,55.81,55.88,55.79,55.84,29500.0,52.947,53.0134,52.928,52.9755,29500.0
2012-02-06 11:00:00,55.84,55.84,55.75,55.8,28800.0,52.9755,52.9755,52.8901,52.9375,28800.0
2012-02-06 11:10:00,55.8,55.83,55.7,55.72,51400.0,52.9375,52.966,52.8427,52.8616,51400.0
2012-02-06 11:20:00,55.72,55.76,55.69,55.71,34400.0,52.8616,52.8996,52.8332,52.8522,34400.0
2012-02-06 11:30:00,55.72,55.75,55.65,55.67,28400.0,52.8616,52.8901,52.7952,52.8142,28400.0
2012-02-06 11:40:00,55.68,55.68,55.62,55.65,78100.0,52.8237,52.8237,52.7668,52.7952,78100.0
2012-02-06 11:50:00,55.65,55.76,55.65,55.75,26500.0,52.7952,52.8996,52.7952,52.8901,26500.0
2012-02-06 12:00:00,55.76,55.8,55.74,55.76,19000.0,52.8996,52.9375,52.8806,52.8996,19000.0
2012-02-06 12:10:00,55.76,55.8,55.75,55.76,29300.0,52.8996,52.9375,52.8901,52.8996,29300.0
2012-02-06 12:20:00,55.77,55.77,55.64,55.64,30000.0,52.9091,52.9091,52.7857,52.7857,30000.0
2012-02-06 12:30:00,55.65,55.79,55.64,55.77,23400.0,52.7952,52.928,52.7857,52.9091,23400.0
2012-02-06 12:40:00,55.77,55.79,55.74,55.79,25400.0,52.9091,52.928,52.8806,52.928,25400.0
2012-02-06 12:50:00,55.79,55.8,55.76,55.76,17900.0,52.928,52.9375,52.8996,52.8996,17900.0
2012-02-06 13:00:00,55.77,55.8,55.75,55.78,18600.0,52.9091,52.9375,52.8901,52.9186,18600.0
2012-02-06 13:10:00,55.79,55.82,55.75,55.79,47300.0,52.928,52.9565,52.8901,52.928,47300.0
2012-02-06 13:20:00,55.8,55.8,55.72,55.73,34500.0,52.9375,52.9375,52.8616,52.8711,34500.0
2012-02-06 13:30:00,55.75,55.75,55.68,55.69,30100.0,52.8901,52.8901,52.8237,52.8332,30100.0
2012-02-06 13:40:00,55.68,55.68,55.57,55.57,21000.0,52.8237,52.8237,52.7193,52.7193,21000.0
2012-02-06 13:50:00,55.57,55.63,55.52,55.59,33700.0,52.7193,52.7763,52.6719,52.7383,33700.0
2012-02-06 14:00:00,55.6,55.64,55.58,55.64,23400.0,52.7478,52.7857,52.7288,52.7857,23400.0
2012-02-06 14:10:00,55.64,55.68,55.64,55.65,27500.0,52.7857,52.8237,52.7857,52.7952,27500.0
2012-02-06 14:20:00,55.65,55.68,55.6,55.6,37700.0,52.7952,52.8237,52.7478,52.7478,37700.0
2012-02-06 14:30:00,55.61,55.61,55.59,55.6,14700.0,52.7573,52.7573,52.7383,52.7478,14700.0
2012-02-06 14:40:00,55.6,55.6,55.55,55.58,42200.0,52.7478,52.7478,52.7004,52.7288,42200.0
2012-02-06 14:50:00,55.58,55.6,55.53,55.58,30900.0,52.7288,52.7478,52.6814,52.7288,30900.0
2012-02-06 15:00:00,55.58,55.6,55.53,55.57,90300.0,52.7288,52.7478,52.6814,52.7193,90300.0
2012-02-06 15:10:00,55.58,55.59,55.52,55.59,90500.0,52.7288,52.7383,52.6719,52.7383,90500.0
2012-02-06 15:20:00,55.6,55.64,55.58,55.61,43700.0,52.7478,52.7857,52.7288,52.7573,43700.0
2012-02-06 15:30:00,55.61,55.66,55.61,55.63,36600.0,52.7573,52.8047,52.7573,52.7763,36600.0
2012-02-06 15:40:00,55.64,55.72,55.64,55.69,65300.0,52.7857,52.8616,52.7857,52.8332,65300.0
2012-02-06 15:50:00,55.69,55.74,55.63,55.73,115300.0,52.8332,52.8806,52.7763,52.8711,115300.0
2012-02-07 09:30:00,55.47,55.51,55.16,55.31,113600.0,52.6245,52.6624,52.3304,52.4727,113600.0
2012-02-07 09:40:00,55.32,55.44,55.1,55.18,95300.0,52.4822,52.596,52.2734,52.3493,95300.0
2012-02-07 09:50:00,55.15,55.24,54.86,55.23,91600.0,52.3209,52.4063,52.0458,52.3968,91600.0
2012-02-07 10:00:00,55.22,55.22,55.0,55.12,41500.0,52.3873,52.3873,52.1786,52.2924,41500.0
2012-02-07 10:10:00,55.12,55.3,55.1,55.23,49500.0,52.2924,52.4632,52.2734,52.3968,49500.0
2012-02-07 10:20:00,55.23,55.24,55.05,55.07,142100.0,52.3968,52.4063,52.226,52.245,142100.0
2012-02-07 10:30:00,55.07,55.25,55.05,55.17,89800.0,52.245,52.4157,52.226,52.3399,89800.0
2012-02-07 10:40:00,55.18,55.4,55.18,55.39,33200.0,52.3493,52.5581,52.3493,52.5486,33200.0
2012-02-07 10:50:00,55.39,55.55,55.38,55.53,89800.0,52.5486,52.7004,52.5391,52.6814,89800.0
2012-02-07 11:00:00,55.54,55.68,55.54,55.67,35600.0,52.6909,52.8237,52.6909,52.8142,35600.0
2012-02-07 11:10:00,55.68,55.86,55.66,55.82,48800.0,52.8237,52.9945,52.8047,52.9565,48800.0
2012-02-07 11:20:00,55.82,56.1,55.79,56.1,76200.0,52.9565,53.2221,52.928,53.2221,76200.0
2012-02-07 11:30:00,56.1,56.1,55.99,56.06,45800.0,53.2221,53.2221,53.1178,53.1842,45800.0
2012-02-07 11:40:00,56.06,56.08,55.98,56.01,58500.0,53.1842,53.2032,53.1083,53.1368,58500.0
2012-02-07 11:50:00,55.98,55.99,55.86,55.91,35000.0,53.1083,53.1178,52.9945,53.0419,35000.0
2012-02-07 12:00:00,55.9,55.94,55.87,55.87,31600.0,53.0324,53.0704,53.0039,53.0039,31600.0
2012-02-07 12:10:00,55.88,55.89,55.81,55.88,40400.0,53.0134,53.0229,52.947,53.0134,40400.0
2012-02-07 12:20:00,55.88,55.88,55.81,55.83,17200.0,53.0134,53.0134,52.947,52.966,17200.0
2012-02-07 12:30:00,55.83,55.87,55.78,55.86,20700.0,52.966,53.0039,52.9186,52.9945,20700.0
2012-02-07 12:40:00,55.86,55.86,55.78,55.82,12100.0,52.9945,52.9945,52.9186,52.9565,12100.0
2012-02-07 12:50:00,55.82,55.85,55.79,55.8,51200.0,52.9565,52.985,52.928,52.9375,51200.0
2012-02-07 13:00:00,55.8,55.81,55.75,55.78,12500.0,52.9375,52.947,52.8901,52.9186,12500.0
2012-02-07 13:10:00,55.77,55.78,55.64,55.65,37900.0,52.9091,52.9186,52.7857,52.7952,37900.0
2012-02-07 13:20:00,55.66,55.68,55.57,55.61,44500.0,52.8047,52.8237,52.7193,52.7573,44500.0
2012-02-07 13:30:00,55.6,55.61,55.55,55.57,41900.0,52.7478,52.7573,52.7004,52.7193,41900.0
2012-02-07 13:40:00,55.58,55.59,55.55,55.58,27200.0,52.7288,52.7383,52.7004,52.7288,27200.0
2012-02-07 13:50:00,55.58,55.58,55.45,55.46,96800.0,52.7288,52.7288,52.6055,52.615,96800.0
2012-02-07 14:00:00,55.46,55.5,55.4,55.47,54800.0,52.615,52.6529,52.5581,52.6245,54800.0
2012-02-07 14:10:00,55.47,55.5,55.32,55.35,125700.0,52.6245,52.6529,52.4822,52.5106,125700.0
2012-02-07 14:20:00,55.35,55.37,55.24,55.29,57000.0,52.5106,52.5296,52.4063,52.4537,57000.0
2012-02-07 14:30:00,55.3,55.39,55.25,55.28,84900.0,52.4632,52.5486,52.4157,52.4442,84900.0
2012-02-07 14:40:00,55.29,55.35,55.24,55.32,65200.0,52.4537,52.5106,52.4063,52.4822,65200.0
2012-02-07 14:50:00,55.32,55.37,55.27,55.3,65000.0,52.4822,52.5296,52.4347,52.4632,65000.0
2012-02-07 15:00:00,55.29,55.31,55.23,55.25,74900.0,52.4537,52.4727,52.3968,52.4157,74900.0
2012-02-07 15:10:00,55.25,55.3,55.24,55.3,96300.0,52.4157,52.4632,52.4063,52.4632,96300.0
2012-02-07 15:20:00,55.3,55.4,55.29,55.37,70400.0,52.4632,52.5581,52.4537,52.5296,70400.0
2012-02-07 15:30:00,55.38,55.46,55.37,55.45,86100.0,52.5391,52.615,52.5296,52.6055,86100.0
2012-02-07 15:40:00,55.45,55.51,55.42,55.5,145800.0,52.6055,52.6624,52.577,52.6529,145800.0
2012-02-07 15:50:00,55.49,55.5,55.36,55.39,216200.0,52.6434,52.6529,52.5201,52.5486,216200.0
2012-02-08 09:30:00,55.41,55.67,55.32,55.58,96500.0,52.5675,52.8142,52.4822,52.7288,96500.0
2012-02-08 09:40:00,55.58,55.86,55.58,55.72,78700.0,52.7288,52.9945,52.7288,52.8616,78700.0
2012-02-08 09:50:00,55.73,55.73,55.59,55.7,41500.0,52.8711,52.8711,52.7383,52.8427,41500.0
2012-02-08 10:00:00,55.71,55.85,55.71,55.76,28900.0,52.8522,52.985,52.8522,52.8996,28900.0
2012-02-08 10:10:00,55.78,55.94,55.77,55.84,38500.0,52.9186,53.0704,52.9091,52.9755,38500.0
2012-02-08 10:20:00,55.84,56.03,55.84,56.02,73000.0,52.9755,53.1557,52.9755,53.1462,73000.0
2012-02-08 10:30:00,56.01,56.12,55.84,55.87,119400.0,53.1368,53.2411,52.9755,53.0039,119400.0
2012-02-08 10:40:00,55.88,55.93,55.82,55.86,50900.0,53.0134,53.0609,52.9565,52.9945,50900.0
2012-02-08 10:50:00,55.84,55.86,55.73,55.78,36500.0,52.9755,52.9945,52.8711,52.9186,36500.0
2012-02-08 11:00:00,55.78,55.82,55.56,55.57,33200.0,52.9186,52.9565,52.7098,52.7193,33200.0
2012-02-08 11:10:00,55.57,55.65,55.56,55.57,21300.0,52.7193,52.7952,52.7098,52.7193,21300.0
2012-02-08 11:20:00,55.56,55.61,55.41,55.44,39700.0,52.7098,52.7573,52.5675,52.596,39700.0
2012-02-08 11:30:00,55.44,55.51,55.4,55.51,90300.0,52.596,52.6624,52.5581,52.6624,90300.0
2012-02-08 11:40:00,55.51,55.58,55.46,55.57,36100.0,52.6624,52.7288,52.615,52.7193,36100.0
2012-02-08 11:50:00,55.56,55.67,55.55,55.66,28200.0,52.7098,52.8142,52.7004,52.8047,28200.0
2012-02-08 12:00:00,55.66,55.73,55.64,55.7,62600.0,52.8047,52.8711,52.7857,52.8427,62600.0
2012-02-08 12:10:00,55.69,55.72,55.64,55.71,33400.0,52.8332,52.8616,52.7857,52.8522,33400.0
2012-02-08 12:20:00,55.71,55.87,55.7,55.86,60400.0,52.8522,53.0039,52.8427,52.9945,60400.0
2012-02-08 12:30:00,55.85,55.88,55.84,55.87,17100.0,52.985,53.0134,52.9755,53.0039,17100.0
2012-02-08 12:40:00,55.88,55.91,55.82,55.83,36600.0,53.0134,53.0419,52.9565,52.966,36600.0
2012-02-08 12:50:00,55.84,55.89,55.81,55.88,21400.0,52.9755,53.0229,52.947,53.0134,21400.0
2012-02-08 13:00:00,55.88,55.96,55.87,55.94,16900.0,53.0134,53.0893,53.0039,53.0704,16900.0
2012-02-08 13:10:00,55.94,55.95,55.88,55.91,18200.0,53.0704,53.0798,53.0134,53.0419,18200.0
2012-02-08 13:20:00,55.91,56.0,55.86,56.0,21100.0,53.0419,53.1273,52.9945,53.1273,21100.0
2012-02-08 13:30:00,55.99,56.0,55.92,55.96,34900.0,53.1178,53.1273,53.0514,53.0893,34900.0
2012-02-08 13:40:00,55.95,55.98,55.92,55.93,10400.0,53.0798,53.1083,53.0514,53.0609,10400.0
2012-02-08 13:50:00,55.93,55.96,55.9,55.91,140500.0,53.0609,53.0893,53.0324,53.0419,140500.0
2012-02-08 14:00:00,55.91,55.94,55.89,55.91,14800.0,53.0419,53.0704,53.0229,53.0419,14800.0
2012-02-08 14:10:00,55.92,55.97,55.91,55.94,21200.0,53.0514,53.0988,53.0419,53.0704,21200.0
2012-02-08 14:20:00,55.94,55.97,55.88,55.93,35500.0,53.0704,53.0988,53.0134,53.0609,35500.0
2012-02-08 14:30:00,55.92,55.92,55.86,55.89,16600.0,53.0514,53.0514,52.9945,53.0229,16600.0
2012-02-08 14:40:00,55.88,55.98,55.88,55.96,33600.0,53.0134,53.1083,53.0134,53.0893,33600.0
2012-02-08 14:50:00,55.96,55.97,55.91,55.97,23300.0,53.0893,53.0988,53.0419,53.0988,23300.0
2012-02-08 15:00:00,55.95,55.98,55.9,55.91,31000.0,53.0798,53.1083,53.0324,53.0419,31000.0
2012-02-08 15:10:00,55.91,55.94,55.84,55.94,30200.0,53.0419,53.0704,52.9755,53.0704,30200.0
2012-02-08 15:20:00,55.93,55.95,55.87,55.94,19800.0,53.0609,53.0798,53.0039,53.0704,19800.0
2012-02-08 15:30:00,55.93,55.99,55.91,55.93,62400.0,53.0609,53.1178,53.0419,53.0609,62400.0
2012-02-08 15:40:00,55.94,56.06,55.92,56.04,151300.0,53.0704,53.1842,53.0514,53.1652,151300.0
2012-02-08 15:50:00,56.04,56.04,55.95,56.01,191300.0,53.1652,53.1652,53.0798,53.1368,191300.0
2012-02-09 09:30:00,56.2,56.44,56.05,56.13,92000.0,53.317,53.5447,53.1747,53.2506,92000.0
2012-02-09 09:40:00,56.13,56.13,55.7,55.75,50600.0,53.2506,53.2506,52.8427,52.8901,50600.0
2012-02-09 09:50:00,55.75,56.05,55.69,55.94,50600.0,52.8901,53.1747,52.8332,53.0704,50600.0
2012-02-09 10:00:00,55.93,55.98,55.74,55.79,34800.0,53.0609,53.1083,52.8806,52.928,34800.0
2012-02-09 10:10:00,55.79,55.83,55.7,55.79,21200.0,52.928,52.966,52.8427,52.928,21200.0
2012-02-09 10:20:00,55.79,55.79,55.46,55.54,23400.0,52.928,52.928,52.615,52.6909,23400.0
2012-02-09 10:30:00,55.54,55.64,55.5,55.58,40200.0,52.6909,52.7857,52.6529,52.7288,40200.0
2012-02-09 10:40:00,55.59,55.67,55.54,55.65,57700.0,52.7383,52.8142,52.6909,52.7952,57700.0
2012-02-09 10:50:00,55.64,55.7,55.62,55.7,19400.0,52.7857,52.8427,52.7668,52.8427,19400.0
2012-02-09 11:00:00,55.7,55.76,55.67,55.72,32600.0,52.8427,52.8996,52.8142,52.8616,32600.0
2012-02-09 11:10:00,55.72,55.76,55.67,55.73,51000.0,52.8616,52.8996,52.8142,52.8711,51000.0
2012-02-09 11:20:00,55.73,55.8,55.72,55.73,38500.0,52.8711,52.9375,52.8616,52.8711,38500.0
2012-02-09 11:30:00,55.73,55.75,55.67,55.67,26100.0,52.8711,52.8901,52.8142,52.8142,26100.0
2012-02-09 11:40:00,55.66,55.68,55.58,55.66,37200.0,52.8047,52.8237,52.7288,52.8047,37200.0
2012-02-09 11:50:00,55.68,55.88,55.68,55.86,23700.0,52.8237,53.0134,52.8237,52.9945,23700.0
2012-02-09 12:00:00,55.86,55.94,55.86,55.92,28800.0,52.9945,53.0704,52.9945,53.0514,28800.0
2012-02-09 12:10:00,55.92,55.98,55.91,55.96,35600.0,53.0514,53.1083,53.0419,53.0893,35600.0
2012-02-09 12:20:00,55.96,56.04,55.95,56.0,35600.0,53.0893,53.1652,53.0798,53.1273,35600.0
2012-02-09 12:30:00,56.0,56.07,56.0,56.07,33200.0,53.1273,53.1937,53.1273,53.1937,33200.0
2012-02-09 12:40:00,56.07,56.19,56.07,56.15,37900.0,53.1937,53.3075,53.1937,53.2696,37900.0
2012-02-09 12:50:00,56.15,56.23,56.08,56.13,34200.0,53.2696,53.3455,53.2032,53.2506,34200.0
2012-02-09 13:00:00,56.13,56.2,56.13,56.14,22200.0,53.2506,53.317,53.2506,53.2601,22200.0
2012-02-09 13:10:00,56.13,56.19,56.13,56.16,14900.0,53.2506,53.3075,53.2506,53.2791,14900.0
2012-02-09 13:20:00,56.15,56.32,56.15,56.32,44800.0,53.2696,53.4309,53.2696,53.4309,44800.0
2012-02-09 13:30:00,56.3,56.32,56.22,56.24,22600.0,53.4119,53.4309,53.336,53.355,22600.0
2012-02-09 13:40:00,56.24,56.29,56.24,56.27,36400.0,53.355,53.4024,53.355,53.3834,36400.0
2012-02-09 13:50:00,56.28,56.29,56.24,56.28,26600.0,53.3929,53.4024,53.355,53.3929,26600.0
2012-02-09 14:00:00,56.28,56.29,56.16,56.17,45700.0,53.3929,53.4024,53.2791,53.2886,45700.0
2012-02-09 14:10:00,56.16,56.22,56.15,56.15,30200.0,53.2791,53.336,53.2696,53.2696,30200.0
2012-02-09 14:20:00,56.16,56.18,56.15,56.15,33100.0,53.2791,53.298,53.2696,53.2696,33100.0
2012-02-09 14:30:00,56.15,56.15,56.11,56.14,44300.0,53.2696,53.2696,53.2316,53.2601,44300.0
2012-02-09 14:40:00,56.14,56.14,56.05,56.07,52200.0,53.2601,53.2601,53.1747,53.1937,52200.0
2012-02-09 14:50:00,56.07,56.07,56.05,56.05,28100.0,53.1937,53.1937,53.1747,53.1747,28100.0
2012-02-09 15:00:00,56.05,56.11,56.02,56.09,29700.0,53.1747,53.2316,53.1462,53.2127,29700.0
2012-02-09 15:10:00,56.09,56.12,56.08,56.08,28700.0,53.2127,53.2411,53.2032,53.2032,28700.0
2012-02-09 15:20:00,56.08,56.12,56.04,56.11,42700.0,53.2032,53.2411,53.1652,53.2316,42700.0
2012-02-09 15:30:00,56.12,56.14,56.11,56.14,36700.0,53.2411,53.2601,53.2316,53.2601,36700.0
2012-02-09 15:40:00,56.13,56.17,56.09,56.12,105700.0,53.2506,53.2886,53.2127,53.2411,105700.0
2012-02-09 15:50:00,56.12,56.14,56.05,56.08,96300.0,53.2411,53.2601,53.1747,53.2032,96300.0
2012-02-10 09:30:00,55.48,55.53,55.16,55.25,66700.0,52.634,52.6814,52.3304,52.4157,66700.0
2012-02-10 09:40:00,55.25,55.3,55.11,55.12,30400.0,52.4157,52.4632,52.2829,52.2924,30400.0
2012-02-10 09:50:00,55.13,55.13,54.86,54.86,38300.0,52.3019,52.3019,52.0458,52.0458,38300.0
2012-02-10 10:00:00,54.86,55.11,54.85,54.89,57300.0,52.0458,52.2829,52.0363,52.0742,57300.0
2012-02-10 10:10:00,54.89,55.0,54.83,54.95,35800.0,52.0742,52.1786,52.0173,52.1311,35800.0
2012-02-10 10:20:00,54.95,55.29,54.95,55.28,31900.0,52.1311,52.4537,52.1311,52.4442,31900.0
2012-02-10 10:30:00,55.28,55.29,55.23,55.25,23900.0,52.4442,52.4537,52.3968,52.4157,23900.0
2012-02-10 10:40:00,55.25,55.3,55.24,55.25,24300.0,52.4157,52.4632,52.4063,52.4157,24300.0
2012-02-10 10:50:00,55.25,55.28,55.23,55.25,20400.0,52.4157,52.4442,52.3968,52.4157,20400.0
2012-02-10 11:00:00,55.24,55.28,55.18,55.27,25600.0,52.4063,52.4442,52.3493,52.4347,25600.0
2012-02-10 11:10:00,55.28,55.3,55.24,55.26,20600.0,52.4442,52.4632,52.4063,52.4252,20600.0
2012-02-10 11:20:00,55.26,55.27,55.21,55.22,28400.0,52.4252,52.4347,52.3778,52.3873,28400.0
2012-02-10 11:30:00,55.21,55.24,55.19,55.19,16900.0,52.3778,52.4063,52.3588,52.3588,16900.0
2012-02-10 11:40:00,55.19,55.23,55.14,55.2,30800.0,52.3588,52.3968,52.3114,52.3683,30800.0
2012-02-10 11:50:00,55.21,55.26,55.15,55.15,29200.0,52.3778,52.4252,52.3209,52.3209,29200.0
2012-02-10 12:00:00,55.17,55.27,55.15,55.25,41100.0,52.3399,52.4347,52.3209,52.4157,41100.0
2012-02-10 12:10:00,55.24,55.31,55.21,55.3,11900.0,52.4063,52.4727,52.3778,52.4632,11900.0
2012-02-10 12:20:00,55.31,55.32,55.25,55.3,10000.0,52.4727,52.4822,52.4157,52.4632,10000.0
2012-02-10 12:30:00,55.31,55.45,55.31,55.42,31400.0,52.4727,52.6055,52.4727,52.577,31400.0
2012-02-10 12:40:00,55.42,55.43,55.39,55.42,38600.0,52.577,52.5865,52.5486,52.577,38600.0
2012-02-10 12:50:00,55.43,55.49,55.39,55.47,24600.0,52.5865,52.6434,52.5486,52.6245,24600.0
2012-02-10 13:00:00,55.47,55.51,55.44,55.5,21100.0,52.6245,52.6624,52.596,52.6529,21100.0
2012-02-10 13:10:00,55.51,55.51,55.45,55.46,32600.0,52.6624,52.6624,52.6055,52.615,32600.0
2012-02-10 13:20:00,55.46,55.56,55.46,55.49,15900.0,52.615,52.7098,52.615,52.6434,15900.0
2012-02-10 13:30:00,55.49,55.53,55.4,55.42,25200.0,52.6434,52.6814,52.5581,52.577,25200.0
2012-02-10 13:40:00,55.41,55.5,55.39,55.47,25600.0,52.5675,52.6529,52.5486,52.6245,25600.0
2012-02-10 13:50:00,55.49,55.54,55.47,55.5,20300.0,52.6434,52.6909,52.6245,52.6529,20300.0
2012-02-10 14:00:00,55.5,55.5,55.44,55.48,34200.0,52.6529,52.6529,52.596,52.634,34200.0
2012-02-10 14:10:00,55.48,55.5,55.46,55.5,28900.0,52.634,52.6529,52.615,52.6529,28900.0
2012-02-10 14:20:00,55.5,55.57,55.5,55.53,34300.0,52.6529,52.7193,52.6529,52.6814,34300.0
2012-02-10 14:30:00,55.54,55.58,55.52,55.56,28800.0,52.6909,52.7288,52.6719,52.7098,28800.0
2012-02-10 14:40:00,55.55,55.64,55.55,55.59,43200.0,52.7004,52.7857,52.7004,52.7383,43200.0
2012-02-10 14:50:00,55.6,55.62,55.57,55.57,20300.0,52.7478,52.7668,52.7193,52.7193,20300.0
2012-02-10 15:00:00,55.57,55.57,55.41,55.41,40300.0,52.7193,52.7193,52.5675,52.5675,40300.0
2012-02-10 15:10:00,55.4,55.44,55.37,55.4,28200.0,52.5581,52.596,52.5296,52.5581,28200.0
2012-02-10 15:20:00,55.4,55.42,55.35,55.37,36100.0,52.5581,52.577,52.5106,52.5296,36100.0
2012-02-10 15:30:00,55.37,55.43,55.34,55.4,72500.0,52.5296,52.5865,52.5011,52.5581,72500.0
2012-02-10 15:40:00,55.41,55.46,55.35,55.37,138300.0,52.5675,52.615,52.5106,52.5296,138300.0
2012-02-10 15:50:00,55.37,55.53,55.37,55.53,146900.0,52.5296,52.6814,52.5296,52.6814,146900.0
2012-02-13 09:30:00,55.97,56.14,55.9,56.09,56800.0,53.0988,53.2601,53.0324,53.2127,56800.0
2012-02-13 09:40:00,56.1,56.14,55.92,55.98,29900.0,53.2221,53.2601,53.0514,53.1083,29900.0
2012-02-13 09:50:00,56.01,56.21,55.89,56.14,42300.0,53.1368,53.3265,53.0229,53.2601,42300.0
2012-02-13 10:00:00,56.14,56.22,56.1,56.17,24200.0,53.2601,53.336,53.2221,53.2886,24200.0
2012-02-13 10:10:00,56.16,56.18,55.93,56.02,27400.0,53.2791,53.298,53.0609,53.1462,27400.0
2012-02-13 10:20:00,56.02,56.07,55.9,56.0,44500.0,53.1462,53.1937,53.0324,53.1273,44500.0
2012-02-13 10:30:00,56.02,56.03,55.8,55.8,23300.0,53.1462,53.1557,52.9375,52.9375,23300.0
2012-02-13 10:40:00,55.82,55.84,55.76,55.77,36900.0,52.9565,52.9755,52.8996,52.9091,36900.0
2012-02-13 10:50:00,55.77,55.87,55.75,55.86,14900.0,52.9091,53.0039,52.8901,52.9945,14900.0
2012-02-13 11:00:00,55.86,55.86,55.75,55.82,16100.0,52.9945,52.9945,52.8901,52.9565,16100.0
2012-02-13 11:10:00,55.81,55.82,55.7,55.71,30400.0,52.947,52.9565,52.8427,52.8522,30400.0
2012-02-13 11:20:00,55.72,55.73,55.69,55.72,10200.0,52.8616,52.8711,52.8332,52.8616,10200.0
2012-02-13 11:30:00,55.72,55.78,55.71,55.77,16700.0,52.8616,52.9186,52.8522,52.9091,16700.0
2012-02-13 11:40:00,55.78,55.87,55.77,55.87,12700.0,52.9186,53.0039,52.9091,53.0039,12700.0
2012-02-13 11:50:00,55.87,56.0,55.84,55.98,28100.0,53.0039,53.1273,52.9755,53.1083,28100.0
2012-02-13 12:00:00,55.98,56.0,55.94,55.95,17600.0,53.1083,53.1273,53.0704,53.0798,17600.0
2012-02-13 12:10:00,55.95,55.98,55.91,55.91,13600.0,53.0798,53.1083,53.0419,53.0419,13600.0
2012-02-13 12:20:00,55.91,55.94,55.88,55.89,8400.0,53.0419,53.0704,53.0134,53.0229,8400.0
2012-02-13 12:30:00,55.88,55.91,55.88,55.89,16100.0,53.0134,53.0419,53.0134,53.0229,16100.0
2012-02-13 12:40:00,55.88,55.93,55.88,55.9,9900.0,53.0134,53.0609,53.0134,53.0324,9900.0
2012-02-13 12:50:00,55.92,55.92,55.85,55.86,13700.0,53.0514,53.0514,52.985,52.9945,13700.0
2012-02-13 13:00:00,55.87,55.93,55.84,55.9,18100.0,53.0039,53.0609,52.9755,53.0324,18100.0
2012-02-13 13:10:00,55.88,55.93,55.85,55.85,23900.0,53.0134,53.0609,52.985,52.985,23900.0
2012-02-13 13:20:00,55.85,55.86,55.77,55.78,18800.0,52.985,52.9945,52.9091,52.9186,18800.0
2012-02-13 13:30:00,55.79,55.84,55.78,55.81,20700.0,52.928,52.9755,52.9186,52.947,20700.0
2012-02-13 13:40:00,55.82,55.88,55.82,55.85,10500.0,52.9565,53.0134,52.9565,52.985,10500.0
2012-02-13 13:50:00,55.85,55.86,55.79,55.79,18500.0,52.985,52.9945,52.928,52.928,18500.0
2012-02-13 14:00:00,55.8,55.87,55.8,55.86,22800.0,52.9375,53.0039,52.9375,52.9945,22800.0
2012-02-13 14:10:00,55.86,55.88,55.85,55.86,16100.0,52.9945,53.0134,52.985,52.9945,16100.0
2012-02-13 14:20:00,55.86,55.86,55.82,55.82,13000.0,52.9945,52.9945,52.9565,52.9565,13000.0
2012-02-13 14:30:00,55.83,55.85,55.78,55.81,16400.0,52.966,52.985,52.9186,52.947,16400.0
2012-02-13 14:40:00,55.81,55.87,55.76,55.78,12700.0,52.947,53.0039,52.8996,52.9186,12700.0
2012-02-13 14:50:00,55.77,55.8,55.76,55.8,27700.0,52.9091,52.9375,52.8996,52.9375,27700.0
2012-02-13 15:00:00,55.79,55.82,55.77,55.78,22900.0,52.928,52.9565,52.9091,52.9186,22900.0
2012-02-13 15:10:00,55.78,55.78,55.73,55.75,21700.0,52.9186,52.9186,52.8711,52.8901,21700.0
2012-02-13 15:20:00,55.75,55.75,55.71,55.72,27700.0,52.8901,52.8901,52.8522,52.8616,27700.0
2012-02-13 15:30:00,55.72,55.72,55.64,55.66,53300.0,52.8616,52.8616,52.7857,52.8047,53300.0
2012-02-13 15:40:00,55.66,55.68,55.64,55.66,46300.0,52.8047,52.8237,52.7857,52.8047,46300.0
2012-02-13 15:50:00,55.65,55.69,55.63,55.68,68200.0,52.7952,52.8332,52.7763,52.8237,68200.0
2012-02-14 09:30:00,55.31,55.55,55.31,55.37,28800.0,52.4727,52.7004,52.4727,52.5296,28800.0
2012-02-14 09:40:00,55.39,55.7,55.38,55.62,33800.0,52.5486,52.8427,52.5391,52.7668,33800.0
2012-02-14 09:50:00,55.61,55.69,55.49,55.49,18000.0,52.7573,52.8332,52.6434,52.6434,18000.0
2012-02-14 10:00:00,55.49,55.57,55.45,55.46,19500.0,52.6434,52.7193,52.6055,52.615,19500.0
2012-02-14 10:10:00,55.46,55.66,55.46,55.65,17900.0,52.615,52.8047,52.615,52.7952,17900.0
2012-02-14 10:20:00,55.66,55.72,55.63,55.71,11800.0,52.8047,52.8616,52.7763,52.8522,11800.0
2012-02-14 10:30:00,55.68,55.73,55.63,55.65,14500.0,52.8237,52.8711,52.7763,52.7952,14500.0
2012-02-14 10:40:00,55.65,55.67,55.6,55.61,16500.0,52.7952,52.8142,52.7478,52.7573,16500.0
2012-02-14 10:50:00,55.62,55.62,55.53,55.6,14500.0,52.7668,52.7668,52.6814,52.7478,14500.0
2012-02-14 11:00:00,55.62,55.64,55.55,55.63,12700.0,52.7668,52.7857,52.7004,52.7763,12700.0
2012-02-14 11:10:00,55.63,55.63,55.57,55.59,7100.0,52.7763,52.7763,52.7193,52.7383,7100.0
2012-02-14 11:20:00,55.59,55.67,55.59,55.66,14800.0,52.7383,52.8142,52.7383,52.8047,14800.0
2012-02-14 11:30:00,55.66,55.76,55.66,55.74,19900.0,52.8047,52.8996,52.8047,52.8806,19900.0
2012-02-14 11:40:00,55.75,55.76,55.67,55.69,14500.0,52.8901,52.8996,52.8142,52.8332,14500.0
2012-02-14 11:50:00,55.7,55.73,55.61,55.61,11800.0,52.8427,52.8711,52.7573,52.7573,11800.0
2012-02-14 12:00:00,55.61,55.65,55.59,55.64,11200.0,52.7573,52.7952,52.7383,52.7857,11200.0
2012-02-14 12:10:00,55.65,55.66,55.6,55.63,9600.0,52.7952,52.8047,52.7478,52.7763,9600.0
2012-02-14 12:20:00,55.63,55.63,55.61,55.63,8200.0,52.7763,52.7763,52.7573,52.7763,8200.0
2012-02-14 12:30:00,55.62,55.67,55.61,55.66,22200.0,52.7668,52.8142,52.7573,52.8047,22200.0
2012-02-14 12:40:00,55.66,55.7,55.64,55.69,12000.0,52.8047,52.8427,52.7857,52.8332,12000.0
2012-02-14 12:50:00,55.68,55.71,55.6,55.63,18500.0,52.8237,52.8522,52.7478,52.7763,18500.0
2012-02-14 13:00:00,55.61,55.66,55.6,55.66,25400.0,52.7573,52.8047,52.7478,52.8047,25400.0
2012-02-14 13:10:00,55.65,55.66,55.6,55.62,18800.0,52.7952,52.8047,52.7478,52.7668,18800.0
2012-02-14 13:20:00,55.62,55.69,55.6,55.68,13200.0,52.7668,52.8332,52.7478,52.8237,13200.0
2012-02-14 13:30:00,55.67,55.72,55.66,55.72,19500.0,52.8142,52.8616,52.8047,52.8616,19500.0
2012-02-14 13:40:00,55.72,55.73,55.69,55.71,16000.0,52.8616,52.8711,52.8332,52.8522,16000.0
2012-02-14 13:50:00,55.71,55.76,55.69,55.76,13700.0,52.8522,52.8996,52.8332,52.8996,13700.0
2012-02-14 14:00:00,55.77,55.84,55.74,55.74,25600.0,52.9091,52.9755,52.8806,52.8806,25600.0
2012-02-14 14:10:00,55.74,55.76,55.63,55.68,20800.0,52.8806,52.8996,52.7763,52.8237,20800.0
2012-02-14 14:20:00,55.68,55.7,55.54,55.56,22000.0,52.8237,52.8427,52.6909,52.7098,22000.0
2012-02-14 14:30:00,55.55,55.57,55.46,55.57,19000.0,52.7004,52.7193,52.615,52.7193,19000.0
2012-02-14 14:40:00,55.57,55.57,55.48,55.49,38400.0,52.7193,52.7193,52.634,52.6434,38400.0
2012-02-14 14:50:00,55.48,55.54,55.48,55.52,23700.0,52.634,52.6909,52.634,52.6719,23700.0
2012-02-14 15:00:00,55.52,55.64,55.48,55.63,46100.0,52.6719,52.7857,52.634,52.7763,46100.0
2012-02-14 15:10:00,55.63,55.64,55.55,55.55,20800.0,52.7763,52.7857,52.7004,52.7004,20800.0
2012-02-14 15:20:00,55.55,55.55,55.43,55.45,40200.0,52.7004,52.7004,52.5865,52.6055,40200.0
2012-02-14 15:30:00,55.45,55.61,55.4,55.6,95300.0,52.6055,52.7573,52.5581,52.7478,95300.0
2012-02-14 15:40:00,55.61,55.82,55.61,55.82,56300.0,52.7573,52.9565,52.7573,52.9565,56300.0
2012-02-14 15:50:00,55.82,55.87,55.74,55.84,148800.0,52.9565,53.0039,52.8806,52.9755,148800.0
2012-02-15 09:30:00,56.0,56.0,55.78,55.85,73400.0,53.1273,53.1273,52.9186,52.985,73400.0
2012-02-15 09:40:00,55.85,55.85,55.68,55.7,29600.0,52.985,52.985,52.8237,52.8427,29600.0
2012-02-15 09:50:00,55.7,55.98,55.67,55.89,60700.0,52.8427,53.1083,52.8142,53.0229,60700.0
2012-02-15 10:00:00,55.91,55.96,55.85,55.88,40300.0,53.0419,53.0893,52.985,53.0134,40300.0
2012-02-15 10:10:00,55.86,55.92,55.77,55.77,40800.0,52.9945,53.0514,52.9091,52.9091,40800.0
2012-02-15 10:20:00,55.77,55.94,55.75,55.93,35700.0,52.9091,53.0704,52.8901,53.0609,35700.0
2012-02-15 10:30:00,55.93,55.96,55.79,55.8,19900.0,53.0609,53.0893,52.928,52.9375,19900.0
2012-02-15 10:40:00,55.8,56.09,55.79,56.09,141400.0,52.9375,53.2127,52.928,53.2127,141400.0
2012-02-15 10:50:00,56.08,56.09,55.9,55.91,16500.0,53.2032,53.2127,53.0324,53.0419,16500.0
2012-02-15 11:00:00,55.9,55.98,55.9,55.97,12000.0,53.0324,53.1083,53.0324,53.0988,12000.0
2012-02-15 11:10:00,55.96,56.0,55.91,55.97,22800.0,53.0893,53.1273,53.0419,53.0988,22800.0
2012-02-15 11:20:00,55.97,56.0,55.94,55.99,56900.0,53.0988,53.1273,53.0704,53.1178,56900.0
2012-02-15 11:30:00,55.99,56.0,55.96,55.98,34400.0,53.1178,53.1273,53.0893,53.1083,34400.0
2012-02-15 11:40:00,55.99,56.26,55.98,56.16,109200.0,53.1178,53.3739,53.1083,53.2791,109200.0
2012-02-15 11:50:00,56.15,56.27,56.15,56.21,116600.0,53.2696,53.3834,53.2696,53.3265,116600.0
2012-02-15 12:00:00,56.22,56.22,56.15,56.18,31900.0,53.336,53.336,53.2696,53.298,31900.0
2012-02-15 12:10:00,56.19,56.21,56.13,56.19,25000.0,53.3075,53.3265,53.2506,53.3075,25000.0
2012-02-15 12:20:00,56.19,56.21,56.17,56.19,47900.0,53.3075,53.3265,53.2886,53.3075,47900.0
2012-02-15 12:30:00,56.19,56.19,56.11,56.13,17800.0,53.3075,53.3075,53.2316,53.2506,17800.0
2012-02-15 12:40:00,56.13,56.15,56.05,56.06,47400.0,53.2506,53.2696,53.1747,53.1842,47400.0
2012-02-15 12:50:00,56.06,56.1,55.98,56.02,64000.0,53.1842,53.2221,53.1083,53.1462,64000.0
2012-02-15 13:00:00,56.02,56.05,55.9,56.03,71100.0,53.1462,53.1747,53.0324,53.1557,71100.0
2012-02-15 13:10:00,56.03,56.13,56.02,56.12,22800.0,53.1557,53.2506,53.1462,53.2411,22800.0
2012-02-15 13:20:00,56.12,56.16,56.05,56.07,33800.0,53.2411,53.2791,53.1747,53.1937,33800.0
2012-02-15 13:30:00,56.08,56.12,55.98,56.0,45700.0,53.2032,53.2411,53.1083,53.1273,45700.0
2012-02-15 13:40:00,55.98,56.03,55.91,56.0,33700.0,53.1083,53.1557,53.0419,53.1273,33700.0
2012-02-15 13:50:00,56.0,56.12,55.98,56.09,61700.0,53.1273,53.2411,53.1083,53.2127,61700.0
2012-02-15 14:00:00,56.08,56.13,55.95,56.01,40200.0,53.2032,53.2506,53.0798,53.1368,40200.0
2012-02-15 14:10:00,56.0,56.01,55.9,55.92,59900.0,53.1273,53.1368,53.0324,53.0514,59900.0
2012-02-15 14:20:00,55.91,56.18,55.91,56.16,33200.0,53.0419,53.298,53.0419,53.2791,33200.0
2012-02-15 14:30:00,56.15,56.16,56.08,56.09,38300.0,53.2696,53.2791,53.2032,53.2127,38300.0
2012-02-15 14:40:00,56.09,56.15,56.06,56.12,63000.0,53.2127,53.2696,53.1842,53.2411,63000.0
2012-02-15 14:50:00,56.1,56.15,55.89,55.9,81300.0,53.2221,53.2696,53.0229,53.0324,81300.0
2012-02-15 15:00:00,55.91,55.92,55.78,55.81,34500.0,53.0419,53.0514,52.9186,52.947,34500.0
2012-02-15 15:10:00,55.81,55.84,55.71,55.75,40300.0,52.947,52.9755,52.8522,52.8901,40300.0
2012-02-15 15:20:00,55.75,55.8,55.7,55.77,33200.0,52.8901,52.9375,52.8427,52.9091,33200.0
2012-02-15 15:30:00,55.77,55.8,55.72,55.79,35000.0,52.9091,52.9375,52.8616,52.928,35000.0
2012-02-15 15:40:00,55.78,55.93,55.76,55.81,79300.0,52.9186,53.0609,52.8996,52.947,79300.0
2012-02-15 15:50:00,55.81,55.86,55.74,55.85,101400.0,52.947,52.9945,52.8806,52.985,101400.0
2012-02-16 09:30:00,55.77,55.8,55.55,55.64,46000.0,52.9091,52.9375,52.7004,52.7857,46000.0
2012-02-16 09:40:00,55.64,55.76,55.61,55.76,43400.0,52.7857,52.8996,52.7573,52.8996,43400.0
2012-02-16 09:50:00,55.76,55.83,55.54,55.71,54400.0,52.8996,52.966,52.6909,52.8522,54400.0
2012-02-16 10:00:00,55.71,55.79,55.67,55.78,31400.0,52.8522,52.928,52.8142,52.9186,31400.0
2012-02-16 10:10:00,55.78,55.95,55.78,55.87,41200.0,52.9186,53.0798,52.9186,53.0039,41200.0
2012-02-16 10:20:00,55.87,56.0,55.85,55.99,24200.0,53.0039,53.1273,52.985,53.1178,24200.0
2012-02-16 10:30:00,56.0,56.01,55.91,55.99,89300.0,53.1273,53.1368,53.0419,53.1178,89300.0
2012-02-16 10:40:00,56.0,56.0,55.92,55.92,23500.0,53.1273,53.1273,53.0514,53.0514,23500.0
2012-02-16 10:50:00,55.92,55.96,55.92,55.92,35000.0,53.0514,53.0893,53.0514,53.0514,35000.0
2012-02-16 11:00:00,55.94,55.94,55.85,55.85,35000.0,53.0704,53.0704,52.985,52.985,35000.0
2012-02-16 11:10:00,55.86,55.97,55.85,55.97,21900.0,52.9945,53.0988,52.985,53.0988,21900.0
2012-02-16 11:20:00,55.96,56.03,55.91,55.98,40800.0,53.0893,53.1557,53.0419,53.1083,40800.0
2012-02-16 11:30:00,55.98,56.16,55.98,56.15,42300.0,53.1083,53.2791,53.1083,53.2696,42300.0
2012-02-16 11:40:00,56.15,56.23,56.15,56.16,32300.0,53.2696,53.3455,53.2696,53.2791,32300.0
2012-02-16 11:50:00,56.16,56.18,56.14,56.14,88800.0,53.2791,53.298,53.2601,53.2601,88800.0
2012-02-16 12:00:00,56.15,56.24,56.14,56.21,36600.0,53.2696,53.355,53.2601,53.3265,36600.0
2012-02-16 12:10:00,56.22,56.36,56.2,56.36,73200.0,53.336,53.4688,53.317,53.4688,73200.0
2012-02-16 12:20:00,56.36,56.38,56.31,56.34,116000.0,53.4688,53.4878,53.4214,53.4498,116000.0
2012-02-16 12:30:00,56.35,56.38,56.3,56.32,74100.0,53.4593,53.4878,53.4119,53.4309,74100.0
2012-02-16 12:40:00,56.33,56.36,56.28,56.33,93900.0,53.4403,53.4688,53.3929,53.4403,93900.0
2012-02-16 12:50:00,56.33,56.37,56.33,56.35,86900.0,53.4403,53.4783,53.4403,53.4593,86900.0
2012-02-16 13:00:00,56.36,56.41,56.35,56.4,46600.0,53.4688,53.5162,53.4593,53.5068,46600.0
2012-02-16 13:10:00,56.4,56.43,56.39,56.41,55800.0,53.5068,53.5352,53.4973,53.5162,55800.0
2012-02-16 13:20:00,56.41,56.43,56.39,56.4,28200.0,53.5162,53.5352,53.4973,53.5068,28200.0
2012-02-16 13:30:00,56.4,56.5,56.39,56.41,55300.0,53.5068,53.6016,53.4973,53.5162,55300.0
2012-02-16 13:40:00,56.41,56.45,56.4,56.44,30000.0,53.5162,53.5542,53.5068,53.5447,30000.0
2012-02-16 13:50:00,56.45,56.5,56.41,56.48,41100.0,53.5542,53.6016,53.5162,53.5827,41100.0
2012-02-16 14:00:00,56.47,56.52,56.47,56.51,34300.0,53.5732,53.6206,53.5732,53.6111,34300.0
2012-02-16 14:10:00,56.51,56.51,56.44,56.5,40900.0,53.6111,53.6111,53.5447,53.6016,40900.0
2012-02-16 14:20:00,56.5,56.53,56.45,56.52,38000.0,53.6016,53.6301,53.5542,53.6206,38000.0
2012-02-16 14:30:00,56.52,56.61,56.51,56.59,49000.0,53.6206,53.706,53.6111,53.687,49000.0
2012-02-16 14:40:00,56.6,56.64,56.58,56.63,27800.0,53.6965,53.7344,53.6775,53.725,27800.0
2012-02-16 14:50:00,56.63,56.64,56.57,56.64,46700.0,53.725,53.7344,53.668,53.7344,46700.0
2012-02-16 15:00:00,56.63,56.72,56.61,56.61,132600.0,53.725,53.8103,53.706,53.706,132600.0
2012-02-16 15:10:00,56.61,56.7,56.55,56.69,61800.0,53.706,53.7914,53.6491,53.7819,61800.0
2012-02-16 15:20:00,56.69,56.74,56.58,56.64,93000.0,53.7819,53.8293,53.6775,53.7344,93000.0
2012-02-16 15:30:00,56.65,56.65,56.58,56.61,75900.0,53.7439,53.7439,53.6775,53.706,75900.0
2012-02-16 15:40:00,56.61,56.68,56.61,56.64,118100.0,53.706,53.7724,53.706,53.7344,118100.0
2012-02-16 15:50:00,56.64,56.67,56.59,56.64,174200.0,53.7344,53.7629,53.687,53.7344,174200.0
2012-02-17 09:30:00,57.08,57.08,56.31,56.48,315000.0,54.1519,54.1519,53.4214,53.5827,315000.0
2012-02-17 09:40:00,56.49,56.73,56.4,56.57,52200.0,53.5921,53.8198,53.5068,53.668,52200.0
2012-02-17 09:50:00,56.55,56.6,56.36,56.52,61100.0,53.6491,53.6965,53.4688,53.6206,61100.0
2012-02-17 10:00:00,56.51,56.54,56.42,56.5,30400.0,53.6111,53.6396,53.5257,53.6016,30400.0
2012-02-17 10:10:00,56.51,56.57,56.47,56.56,20700.0,53.6111,53.668,53.5732,53.6585,20700.0
2012-02-17 10:20:00,56.56,56.56,56.45,56.45,12000.0,53.6585,53.6585,53.5542,53.5542,12000.0
2012-02-17 10:30:00,56.43,56.53,56.41,56.41,20700.0,53.5352,53.6301,53.5162,53.5162,20700.0
2012-02-17 10:40:00,56.4,56.46,56.38,56.46,25100.0,53.5068,53.5637,53.4878,53.5637,25100.0
2012-02-17 10:50:00,56.48,56.52,56.39,56.4,25200.0,53.5827,53.6206,53.4973,53.5068,25200.0
2012-02-17 11:00:00,56.39,56.4,56.33,56.37,51900.0,53.4973,53.5068,53.4403,53.4783,51900.0
2012-02-17 11:10:00,56.37,56.42,56.3,56.42,31400.0,53.4783,53.5257,53.4119,53.5257,31400.0
2012-02-17 11:20:00,56.42,56.54,56.41,56.54,25700.0,53.5257,53.6396,53.5162,53.6396,25700.0
2012-02-17 11:30:00,56.54,56.6,56.52,56.59,32000.0,53.6396,53.6965,53.6206,53.687,32000.0
2012-02-17 11:40:00,56.6,56.65,56.58,56.59,32700.0,53.6965,53.7439,53.6775,53.687,32700.0
2012-02-17 11:50:00,56.59,56.62,56.58,56.61,36100.0,53.687,53.7155,53.6775,53.706,36100.0
2012-02-17 12:00:00,56.61,56.61,56.55,56.6,32400.0,53.706,53.706,53.6491,53.6965,32400.0
2012-02-17 12:10:00,56.6,56.61,56.55,56.6,51700.0,53.6965,53.706,53.6491,53.6965,51700.0
2012-02-17 12:20:00,56.61,56.62,56.54,56.56,43400.0,53.706,53.7155,53.6396,53.6585,43400.0
2012-02-17 12:30:00,56.54,56.55,56.44,56.44,23600.0,53.6396,53.6491,53.5447,53.5447,23600.0
2012-02-17 12:40:00,56.45,56.46,56.36,56.4,17100.0,53.5542,53.5637,53.4688,53.5068,17100.0
2012-02-17 12:50:00,56.39,56.4,56.34,56.4,23100.0,53.4973,53.5068,53.4498,53.5068,23100.0
2012-02-17 13:00:00,56.4,56.42,56.35,56.36,14300.0,53.5068,53.5257,53.4593,53.4688,14300.0
2012-02-17 13:10:00,56.36,56.47,56.35,56.46,23000.0,53.4688,53.5732,53.4593,53.5637,23000.0
2012-02-17 13:20:00,56.48,56.51,56.41,56.41,18900.0,53.5827,53.6111,53.5162,53.5162,18900.0
2012-02-17 13:30:00,56.41,56.44,56.4,56.41,22800.0,53.5162,53.5447,53.5068,53.5162,22800.0
2012-02-17 13:40:00,56.4,56.43,56.38,56.42,130100.0,53.5068,53.5352,53.4878,53.5257,130100.0
2012-02-17 13:50:00,56.42,56.44,56.39,56.39,29000.0,53.5257,53.5447,53.4973,53.4973,29000.0
2012-02-17 14:00:00,56.4,56.43,56.37,56.37,23400.0,53.5068,53.5352,53.4783,53.4783,23400.0
2012-02-17 14:10:00,56.37,56.37,56.3,56.3,29900.0,53.4783,53.4783,53.4119,53.4119,29900.0
2012-02-17 14:20:00,56.3,56.34,56.3,56.33,21300.0,53.4119,53.4498,53.4119,53.4403,21300.0
2012-02-17 14:30:00,56.33,56.36,56.32,56.32,39900.0,53.4403,53.4688,53.4309,53.4309,39900.0
2012-02-17 14:40:00,56.34,56.35,56.29,56.33,29100.0,53.4498,53.4593,53.4024,53.4403,29100.0
2012-02-17 14:50:00,56.33,56.34,56.29,56.29,30700.0,53.4403,53.4498,53.4024,53.4024,30700.0
2012-02-17 15:00:00,56.3,56.3,56.24,56.26,34200.0,53.4119,53.4119,53.355,53.3739,34200.0
2012-02-17 15:10:00,56.27,56.27,56.24,56.26,44600.0,53.3834,53.3834,53.355,53.3739,44600.0
2012-02-17 15:20:00,56.27,56.37,56.26,56.36,42100.0,53.3834,53.4783,53.3739,53.4688,42100.0
2012-02-17 15:30:00,56.37,56.4,56.35,56.4,56300.0,53.4783,53.5068,53.4593,53.5068,56300.0
2012-02-17 15:40:00,56.41,56.48,56.39,56.47,88100.0,53.5162,53.5827,53.4973,53.5732,88100.0
2012-02-17 15:50:00,56.47,56.47,56.36,56.38,154900.0,53.5732,53.5732,53.4688,53.4878,154900.0
2012-02-21 09:30:00,56.66,56.77,56.5,56.66,56300.0,53.7534,53.8578,53.6016,53.7534,56300.0
2012-02-21 09:40:00,56.66,56.67,56.46,56.48,27800.0,53.7534,53.7629,53.5637,53.5827,27800.0
2012-02-21 09:50:00,56.46,56.47,56.23,56.24,28100.0,53.5637,53.5732,53.3455,53.355,28100.0
2012-02-21 10:00:00,56.24,56.36,56.21,56.35,40600.0,53.355,53.4688,53.3265,53.4593,40600.0
2012-02-21 10:10:00,56.36,56.36,56.23,56.23,30200.0,53.4688,53.4688,53.3455,53.3455,30200.0
2012-02-21 10:20:00,56.22,56.32,56.18,56.32,45600.0,53.336,53.4309,53.298,53.4309,45600.0
2012-02-21 10:30:00,56.31,56.44,56.31,56.4,36200.0,53.4214,53.5447,53.4214,53.5068,36200.0
2012-02-21 10:40:00,56.41,56.44,56.29,56.29,18000.0,53.5162,53.5447,53.4024,53.4024,18000.0
2012-02-21 10:50:00,56.3,56.43,56.28,56.42,18200.0,53.4119,53.5352,53.3929,53.5257,18200.0
2012-02-21 11:00:00,56.42,56.44,56.32,56.43,24600.0,53.5257,53.5447,53.4309,53.5352,24600.0
2012-02-21 11:10:00,56.41,56.45,56.37,56.37,18400.0,53.5162,53.5542,53.4783,53.4783,18400.0
2012-02-21 11:20:00,56.35,56.35,56.17,56.18,18900.0,53.4593,53.4593,53.2886,53.298,18900.0
2012-02-21 11:30:00,56.19,56.2,56.08,56.12,26300.0,53.3075,53.317,53.2032,53.2411,26300.0
2012-02-21 11:40:00,56.13,56.17,56.09,56.16,7800.0,53.2506,53.2886,53.2127,53.2791,7800.0
2012-02-21 11:50:00,56.15,56.23,56.15,56.23,18100.0,53.2696,53.3455,53.2696,53.3455,18100.0
2012-02-21 12:00:00,56.23,56.36,56.2,56.35,32300.0,53.3455,53.4688,53.317,53.4593,32300.0
2012-02-21 12:10:00,56.33,56.34,56.2,56.22,20000.0,53.4403,53.4498,53.317,53.336,20000.0
2012-02-21 12:20:00,56.23,56.25,56.19,56.2,21000.0,53.3455,53.3645,53.3075,53.317,21000.0
2012-02-21 12:30:00,56.22,56.26,56.2,56.21,24800.0,53.336,53.3739,53.317,53.3265,24800.0
2012-02-21 12:40:00,56.21,56.25,56.18,56.2,17000.0,53.3265,53.3645,53.298,53.317,17000.0
2012-02-21 12:50:00,56.2,56.25,56.19,56.23,15100.0,53.317,53.3645,53.3075,53.3455,15100.0
2012-02-21 13:00:00,56.22,56.33,56.21,56.32,13800.0,53.336,53.4403,53.3265,53.4309,13800.0
2012-02-21 13:10:00,56.31,56.38,56.31,56.38,13500.0,53.4214,53.4878,53.4214,53.4878,13500.0
2012-02-21 13:20:00,56.38,56.41,56.36,56.39,11700.0,53.4878,53.5162,53.4688,53.4973,11700.0
2012-02-21 13:30:00,56.39,56.43,56.36,56.36,18200.0,53.4973,53.5352,53.4688,53.4688,18200.0
2012-02-21 13:40:00,56.35,56.36,56.21,56.22,19200.0,53.4593,53.4688,53.3265,53.336,19200.0
2012-02-21 13:50:00,56.22,56.24,56.2,56.23,42600.0,53.336,53.355,53.317,53.3455,42600.0
2012-02-21 14:00:00,56.23,56.24,56.2,56.21,12500.0,53.3455,53.355,53.317,53.3265,12500.0
2012-02-21 14:10:00,56.21,56.21,56.07,56.1,22200.0,53.3265,53.3265,53.1937,53.2221,22200.0
2012-02-21 14:20:00,56.1,56.11,56.01,56.01,31200.0,53.2221,53.2316,53.1368,53.1368,31200.0
2012-02-21 14:30:00,56.02,56.03,55.96,55.98,25800.0,53.1462,53.1557,53.0893,53.1083,25800.0
2012-02-21 14:40:00,55.97,55.98,55.93,55.94,22300.0,53.0988,53.1083,53.0609,53.0704,22300.0
2012-02-21 14:50:00,55.93,55.93,55.83,55.88,27000.0,53.0609,53.0609,52.966,53.0134,27000.0
2012-02-21 15:00:00,55.88,55.97,55.85,55.96,49100.0,53.0134,53.0988,52.985,53.0893,49100.0
2012-02-21 15:10:00,55.95,55.97,55.93,55.94,18900.0,53.0798,53.0988,53.0609,53.0704,18900.0
2012-02-21 15:20:00,55.94,55.98,55.88,55.91,31000.0,53.0704,53.1083,53.0134,53.0419,31000.0
2012-02-21 15:30:00,55.91,55.95,55.86,55.93,52300.0,53.0419,53.0798,52.9945,53.0609,52300.0
2012-02-21 15:40:00,55.94,56.03,55.91,55.96,82000.0,53.0704,53.1557,53.0419,53.0893,82000.0
2012-02-21 15:50:00,55.97,56.01,55.88,55.92,333300.0,53.0988,53.1368,53.0134,53.0514,333300.0
2012-02-22 09:30:00,55.51,55.83,55.51,55.6,38500.0,52.6624,52.966,52.6624,52.7478,38500.0
2012-02-22 09:40:00,55.59,55.72,55.53,55.59,74600.0,52.7383,52.8616,52.6814,52.7383,74600.0
2012-02-22 09:50:00,55.59,55.61,55.45,55.56,50600.0,52.7383,52.7573,52.6055,52.7098,50600.0
2012-02-22 10:00:00,55.57,55.67,55.36,55.66,87300.0,52.7193,52.8142,52.5201,52.8047,87300.0
2012-02-22 10:10:00,55.67,55.75,55.65,55.7,49500.0,52.8142,52.8901,52.7952,52.8427,49500.0
2012-02-22 10:20:00,55.69,55.72,55.65,55.7,33100.0,52.8332,52.8616,52.7952,52.8427,33100.0
2012-02-22 10:30:00,55.71,55.71,55.61,55.65,22000.0,52.8522,52.8522,52.7573,52.7952,22000.0
2012-02-22 10:40:00,55.66,55.79,55.63,55.79,20700.0,52.8047,52.928,52.7763,52.928,20700.0
2012-02-22 10:50:00,55.79,55.81,55.61,55.62,71600.0,52.928,52.947,52.7573,52.7668,71600.0
2012-02-22 11:00:00,55.63,55.67,55.61,55.63,56900.0,52.7763,52.8142,52.7573,52.7763,56900.0
2012-02-22 11:10:00,55.64,55.65,55.52,55.59,42300.0,52.7857,52.7952,52.6719,52.7383,42300.0
2012-02-22 11:20:00,55.59,55.63,55.53,55.55,28800.0,52.7383,52.7763,52.6814,52.7004,28800.0
2012-02-22 11:30:00,55.56,55.58,55.49,55.55,39300.0,52.7098,52.7288,52.6434,52.7004,39300.0
2012-02-22 11:40:00,55.55,55.57,55.5,55.55,20200.0,52.7004,52.7193,52.6529,52.7004,20200.0
2012-02-22 11:50:00,55.55,55.64,55.52,55.63,30200.0,52.7004,52.7857,52.6719,52.7763,30200.0
2012-02-22 12:00:00,55.63,55.64,55.55,55.56,25100.0,52.7763,52.7857,52.7004,52.7098,25100.0
2012-02-22 12:10:00,55.57,55.61,55.5,55.53,39700.0,52.7193,52.7573,52.6529,52.6814,39700.0
2012-02-22 12:20:00,55.53,55.53,55.5,55.51,24700.0,52.6814,52.6814,52.6529,52.6624,24700.0
2012-02-22 12:30:00,55.51,55.54,55.45,55.47,74000.0,52.6624,52.6909,52.6055,52.6245,74000.0
2012-02-22 12:40:00,55.47,55.53,55.47,55.5,23000.0,52.6245,52.6814,52.6245,52.6529,23000.0
2012-02-22 12:50:00,55.49,55.55,55.48,55.53,18300.0,52.6434,52.7004,52.634,52.6814,18300.0
2012-02-22 13:00:00,55.54,55.64,55.52,55.63,18700.0,52.6909,52.7857,52.6719,52.7763,18700.0
2012-02-22 13:10:00,55.63,55.7,55.6,55.69,28500.0,52.7763,52.8427,52.7478,52.8332,28500.0
2012-02-22 13:20:00,55.7,55.75,55.66,55.7,20500.0,52.8427,52.8901,52.8047,52.8427,20500.0
2012-02-22 13:30:00,55.68,55.74,55.65,55.74,41600.0,52.8237,52.8806,52.7952,52.8806,41600.0
2012-02-22 13:40:00,55.74,55.79,55.72,55.78,18700.0,52.8806,52.928,52.8616,52.9186,18700.0
2012-02-22 13:50:00,55.79,55.88,55.78,55.86,18000.0,52.928,53.0134,52.9186,52.9945,18000.0
2012-02-22 14:00:00,55.86,55.86,55.77,55.79,25100.0,52.9945,52.9945,52.9091,52.928,25100.0
2012-02-22 14:10:00,55.78,55.87,55.78,55.84,26700.0,52.9186,53.0039,52.9186,52.9755,26700.0
2012-02-22 14:20:00,55.84,55.88,55.79,55.8,26500.0,52.9755,53.0134,52.928,52.9375,26500.0
2012-02-22 14:30:00,55.8,55.89,55.8,55.88,24000.0,52.9375,53.0229,52.9375,53.0134,24000.0
2012-02-22 14:40:00,55.87,55.96,55.83,55.96,31200.0,53.0039,53.0893,52.966,53.0893,31200.0
2012-02-22 14:50:00,55.94,55.97,55.85,55.87,41200.0,53.0704,53.0988,52.985,53.0039,41200.0
2012-02-22 15:00:00,55.86,55.88,55.82,55.87,23700.0,52.9945,53.0134,52.9565,53.0039,23700.0
2012-02-22 15:10:00,55.87,55.93,55.84,55.91,32100.0,53.0039,53.0609,52.9755,53.0419,32100.0
2012-02-22 15:20:00,55.91,55.96,55.87,55.9,56300.0,53.0419,53.0893,53.0039,53.0324,56300.0
2012-02-22 15:30:00,55.89,55.97,55.87,55.97,34100.0,53.0229,53.0988,53.0039,53.0988,34100.0
2012-02-22 15:40:00,55.97,55.99,55.84,55.84,62300.0,53.0988,53.1178,52.9755,52.9755,62300.0
2012-02-22 15:50:00,55.84,55.89,55.82,55.87,99000.0,52.9755,53.0229,52.9565,53.0039,99000.0
2012-02-23 09:30:00,55.82,56.0,55.72,55.96,52700.0,52.9565,53.1273,52.8616,53.0893,52700.0
2012-02-23 09:40:00,55.97,56.08,55.95,56.0,65100.0,53.0988,53.2032,53.0798,53.1273,65100.0
2012-02-23 09:50:00,56.01,56.07,53.0,55.11,1041500.0,53.1368,53.1937,50.2812,52.2829,1041500.0
2012-02-23 10:00:00,55.03,55.8,55.03,55.58,351000.0,52.207,52.9375,52.207,52.7288,351000.0
2012-02-23 10:10:00,55.58,55.77,55.51,55.68,90500.0,52.7288,52.9091,52.6624,52.8237,90500.0
2012-02-23 10:20:00,55.7,55.72,55.51,55.55,50000.0,52.8427,52.8616,52.6624,52.7004,50000.0
2012-02-23 10:30:00,55.55,55.75,55.54,55.6,68000.0,52.7004,52.8901,52.6909,52.7478,68000.0
2012-02-23 10:40:00,55.6,55.83,55.6,55.82,36700.0,52.7478,52.966,52.7478,52.9565,36700.0
2012-02-23 10:50:00,55.81,55.94,55.72,55.93,85000.0,52.947,53.0704,52.8616,53.0609,85000.0
2012-02-23 11:00:00,55.93,56.17,55.9,56.15,138500.0,53.0609,53.2886,53.0324,53.2696,138500.0
2012-02-23 11:10:00,56.17,56.34,56.16,56.16,85200.0,53.2886,53.4498,53.2791,53.2791,85200.0
2012-02-23 11:20:00,56.17,56.29,56.14,56.28,22300.0,53.2886,53.4024,53.2601,53.3929,22300.0
2012-02-23 11:30:00,56.28,56.3,56.06,56.16,32600.0,53.3929,53.4119,53.1842,53.2791,32600.0
2012-02-23 11:40:00,56.16,56.42,56.15,56.36,76500.0,53.2791,53.5257,53.2696,53.4688,76500.0
2012-02-23 11:50:00,56.36,56.6,56.36,56.5,67400.0,53.4688,53.6965,53.4688,53.6016,67400.0
2012-02-23 12:00:00,56.49,56.5,56.35,56.46,34700.0,53.5921,53.6016,53.4593,53.5637,34700.0
2012-02-23 12:10:00,56.47,56.5,56.41,56.43,27400.0,53.5732,53.6016,53.5162,53.5352,27400.0
2012-02-23 12:20:00,56.42,56.46,56.41,56.43,20000.0,53.5257,53.5637,53.5162,53.5352,20000.0
2012-02-23 12:30:00,56.44,56.5,56.35,56.36,21700.0,53.5447,53.6016,53.4593,53.4688,21700.0
2012-02-23 12:40:00,56.36,56.41,56.34,56.41,29600.0,53.4688,53.5162,53.4498,53.5162,29600.0
2012-02-23 12:50:00,56.41,56.46,56.38,56.4,24600.0,53.5162,53.5637,53.4878,53.5068,24600.0
2012-02-23 13:00:00,56.39,56.4,56.17,56.17,19900.0,53.4973,53.5068,53.2886,53.2886,19900.0
2012-02-23 13:10:00,56.17,56.18,56.14,56.17,22500.0,53.2886,53.298,53.2601,53.2886,22500.0
2012-02-23 13:20:00,56.17,56.18,56.12,56.12,16500.0,53.2886,53.298,53.2411,53.2411,16500.0
2012-02-23 13:30:00,56.11,56.11,55.95,55.96,26700.0,53.2316,53.2316,53.0798,53.0893,26700.0
2012-02-23 13:40:00,55.97,56.11,55.96,56.11,32700.0,53.0988,53.2316,53.0893,53.2316,32700.0
2012-02-23 13:50:00,56.11,56.19,56.09,56.18,21900.0,53.2316,53.3075,53.2127,53.298,21900.0
2012-02-23 14:00:00,56.19,56.19,56.11,56.11,21900.0,53.3075,53.3075,53.2316,53.2316,21900.0
2012-02-23 14:10:00,56.11,56.12,56.06,56.09,26600.0,53.2316,53.2411,53.1842,53.2127,26600.0
2012-02-23 14:20:00,56.1,56.11,56.05,56.09,24800.0,53.2221,53.2316,53.1747,53.2127,24800.0
2012-02-23 14:30:00,56.09,56.09,56.04,56.05,23900.0,53.2127,53.2127,53.1652,53.1747,23900.0
2012-02-23 14:40:00,56.07,56.07,55.93,55.93,47100.0,53.1937,53.1937,53.0609,53.0609,47100.0
2012-02-23 14:50:00,55.93,55.98,55.92,55.96,43900.0,53.0609,53.1083,53.0514,53.0893,43900.0
2012-02-23 15:00:00,55.95,56.02,55.94,56.01,30900.0,53.0798,53.1462,53.0704,53.1368,30900.0
2012-02-23 15:10:00,56.0,56.09,56.0,56.05,41500.0,53.1273,53.2127,53.1273,53.1747,41500.0
2012-02-23 15:20:00,56.06,56.06,55.96,56.0,79700.0,53.1842,53.1842,53.0893,53.1273,79700.0
2012-02-23 15:30:00,56.0,56.07,55.99,55.99,88600.0,53.1273,53.1937,53.1178,53.1178,88600.0
2012-02-23 15:40:00,56.0,56.14,55.99,56.14,118300.0,53.1273,53.2601,53.1178,53.2601,118300.0
2012-02-23 15:50:00,56.14,56.2,56.09,56.11,216200.0,53.2601,53.317,53.2127,53.2316,216200.0
2012-02-24 09:30:00,55.96,56.19,55.8,56.07,57100.0,53.0893,53.3075,52.9375,53.1937,57100.0
2012-02-24 09:40:00,56.07,56.13,55.97,56.06,59400.0,53.1937,53.2506,53.0988,53.1842,59400.0
2012-02-24 09:50:00,56.06,56.1,55.98,56.02,28100.0,53.1842,53.2221,53.1083,53.1462,28100.0
2012-02-24 10:00:00,56.02,56.4,56.0,56.4,53700.0,53.1462,53.5068,53.1273,53.5068,53700.0
2012-02-24 10:10:00,56.39,56.39,56.23,56.25,25800.0,53.4973,53.4973,53.3455,53.3645,25800.0
2012-02-24 10:20:00,56.24,56.27,56.14,56.27,24200.0,53.355,53.3834,53.2601,53.3834,24200.0
2012-02-24 10:30:00,56.28,56.48,56.28,56.45,51200.0,53.3929,53.5827,53.3929,53.5542,51200.0
2012-02-24 10:40:00,56.45,56.48,56.33,56.37,42700.0,53.5542,53.5827,53.4403,53.4783,42700.0
2012-02-24 10:50:00,56.36,56.38,56.21,56.22,53200.0,53.4688,53.4878,53.3265,53.336,53200.0
2012-02-24 11:00:00,56.22,56.48,56.21,56.48,66000.0,53.336,53.5827,53.3265,53.5827,66000.0
2012-02-24 11:10:00,56.48,56.49,56.37,56.37,27400.0,53.5827,53.5921,53.4783,53.4783,27400.0
2012-02-24 11:20:00,56.37,56.42,56.34,56.4,23800.0,53.4783,53.5257,53.4498,53.5068,23800.0
2012-02-24 11:30:00,56.41,56.43,56.39,56.41,13300.0,53.5162,53.5352,53.4973,53.5162,13300.0
2012-02-24 11:40:00,56.43,56.43,56.38,56.42,11800.0,53.5352,53.5352,53.4878,53.5257,11800.0
2012-02-24 11:50:00,56.42,56.46,56.41,56.46,8200.0,53.5257,53.5637,53.5162,53.5637,8200.0
2012-02-24 12:00:00,56.45,56.46,56.42,56.45,17600.0,53.5542,53.5637,53.5257,53.5542,17600.0
2012-02-24 12:10:00,56.46,56.47,56.43,56.45,14200.0,53.5637,53.5732,53.5352,53.5542,14200.0
2012-02-24 12:20:00,56.46,56.49,56.44,56.45,17500.0,53.5637,53.5921,53.5447,53.5542,17500.0
2012-02-24 12:30:00,56.45,56.5,56.42,56.44,19800.0,53.5542,53.6016,53.5257,53.5447,19800.0
2012-02-24 12:40:00,56.44,56.48,56.43,56.45,25000.0,53.5447,53.5827,53.5352,53.5542,25000.0
2012-02-24 12:50:00,56.46,56.48,56.41,56.43,17800.0,53.5637,53.5827,53.5162,53.5352,17800.0
2012-02-24 13:00:00,56.42,56.51,56.41,56.49,19400.0,53.5257,53.6111,53.5162,53.5921,19400.0
2012-02-24 13:10:00,56.49,56.51,56.49,56.5,20100.0,53.5921,53.6111,53.5921,53.6016,20100.0
2012-02-24 13:20:00,56.5,56.53,56.49,56.5,14400.0,53.6016,53.6301,53.5921,53.6016,14400.0
2012-02-24 13:30:00,56.51,56.53,56.49,56.5,10100.0,53.6111,53.6301,53.5921,53.6016,10100.0
2012-02-24 13:40:00,56.51,56.53,56.49,56.5,15500.0,53.6111,53.6301,53.5921,53.6016,15500.0
2012-02-24 13:50:00,56.51,56.59,56.51,56.59,25300.0,53.6111,53.687,53.6111,53.687,25300.0
2012-02-24 14:00:00,56.58,56.62,56.53,56.61,29800.0,53.6775,53.7155,53.6301,53.706,29800.0
2012-02-24 14:10:00,56.61,56.66,56.6,56.62,26200.0,53.706,53.7534,53.6965,53.7155,26200.0
2012-02-24 14:20:00,56.6,56.64,56.59,56.61,44100.0,53.6965,53.7344,53.687,53.706,44100.0
2012-02-24 14:30:00,56.6,56.66,56.57,56.66,52500.0,53.6965,53.7534,53.668,53.7534,52500.0
2012-02-24 14:40:00,56.66,56.66,56.6,56.62,22100.0,53.7534,53.7534,53.6965,53.7155,22100.0
2012-02-24 14:50:00,56.62,56.63,56.58,56.62,23800.0,53.7155,53.725,53.6775,53.7155,23800.0
2012-02-24 15:00:00,56.63,56.63,56.59,56.61,24100.0,53.725,53.725,53.687,53.706,24100.0
2012-02-24 15:10:00,56.61,56.62,56.59,56.61,38400.0,53.706,53.7155,53.687,53.706,38400.0
2012-02-24 15:20:00,56.62,56.66,56.6,56.61,52000.0,53.7155,53.7534,53.6965,53.706,52000.0
2012-02-24 15:30:00,56.6,56.66,56.55,56.66,60400.0,53.6965,53.7534,53.6491,53.7534,60400.0
2012-02-24 15:40:00,56.66,56.68,56.64,56.65,73400.0,53.7534,53.7724,53.7344,53.7439,73400.0
2012-02-24 15:50:00,56.65,56.68,56.6,56.68,111800.0,53.7439,53.7724,53.6965,53.7724,111800.0
2012-02-27 09:30:00,56.02,56.02,55.29,55.48,154700.0,53.1462,53.1462,52.4537,52.634,154700.0
2012-02-27 09:40:00,55.48,55.71,55.37,55.7,56500.0,52.634,52.8522,52.5296,52.8427,56500.0
2012-02-27 09:50:00,55.7,55.84,55.69,55.69,64200.0,52.8427,52.9755,52.8332,52.8332,64200.0
2012-02-27 10:00:00,55.67,56.1,55.65,56.0,140100.0,52.8142,53.2221,52.7952,53.1273,140100.0
2012-02-27 10:10:00,56.01,56.08,55.98,56.06,32900.0,53.1368,53.2032,53.1083,53.1842,32900.0
2012-02-27 10:20:00,56.06,56.11,56.0,56.0,20000.0,53.1842,53.2316,53.1273,53.1273,20000.0
2012-02-27 10:30:00,56.01,56.05,55.95,55.97,22600.0,53.1368,53.1747,53.0798,53.0988,22600.0
2012-02-27 10:40:00,55.97,56.11,55.97,56.07,28800.0,53.0988,53.2316,53.0988,53.1937,28800.0
2012-02-27 10:50:00,56.06,56.26,56.05,56.26,67500.0,53.1842,53.3739,53.1747,53.3739,67500.0
2012-02-27 11:00:00,56.26,56.41,56.25,56.41,48500.0,53.3739,53.5162,53.3645,53.5162,48500.0
2012-02-27 11:10:00,56.41,56.54,56.39,56.49,40700.0,53.5162,53.6396,53.4973,53.5921,40700.0
2012-02-27 11:20:00,56.49,56.58,56.47,56.49,25600.0,53.5921,53.6775,53.5732,53.5921,25600.0
2012-02-27 11:30:00,56.49,56.5,56.4,56.41,35300.0,53.5921,53.6016,53.5068,53.5162,35300.0
2012-02-27 11:40:00,56.42,56.51,56.4,56.41,26300.0,53.5257,53.6111,53.5068,53.5162,26300.0
2012-02-27 11:50:00,56.41,56.43,56.39,56.4,16100.0,53.5162,53.5352,53.4973,53.5068,16100.0
2012-02-27 12:00:00,56.4,56.47,56.4,56.42,23000.0,53.5068,53.5732,53.5068,53.5257,23000.0
2012-02-27 12:10:00,56.41,56.42,56.35,56.35,18300.0,53.5162,53.5257,53.4593,53.4593,18300.0
2012-02-27 12:20:00,56.35,56.36,56.3,56.35,12700.0,53.4593,53.4688,53.4119,53.4593,12700.0
2012-02-27 12:30:00,56.36,56.41,56.36,56.38,21100.0,53.4688,53.5162,53.4688,53.4878,21100.0
2012-02-27 12:40:00,56.38,56.52,56.34,56.52,29900.0,53.4878,53.6206,53.4498,53.6206,29900.0
2012-02-27 12:50:00,56.52,56.65,56.51,56.54,40500.0,53.6206,53.7439,53.6111,53.6396,40500.0
2012-02-27 13:00:00,56.54,56.54,56.39,56.42,16900.0,53.6396,53.6396,53.4973,53.5257,16900.0
2012-02-27 13:10:00,56.42,56.5,56.41,56.46,22500.0,53.5257,53.6016,53.5162,53.5637,22500.0
2012-02-27 13:20:00,56.46,56.53,56.46,56.46,19700.0,53.5637,53.6301,53.5637,53.5637,19700.0
2012-02-27 13:30:00,56.46,56.53,56.44,56.51,15700.0,53.5637,53.6301,53.5447,53.6111,15700.0
2012-02-27 13:40:00,56.52,56.56,56.48,56.48,18800.0,53.6206,53.6585,53.5827,53.5827,18800.0
2012-02-27 13:50:00,56.49,56.51,56.41,56.5,16600.0,53.5921,53.6111,53.5162,53.6016,16600.0
2012-02-27 14:00:00,56.48,56.57,56.48,56.53,21800.0,53.5827,53.668,53.5827,53.6301,21800.0
2012-02-27 14:10:00,56.52,56.55,56.48,56.55,22700.0,53.6206,53.6491,53.5827,53.6491,22700.0
2012-02-27 14:20:00,56.55,56.56,56.52,56.54,13900.0,53.6491,53.6585,53.6206,53.6396,13900.0
2012-02-27 14:30:00,56.53,56.53,56.48,56.48,15300.0,53.6301,53.6301,53.5827,53.5827,15300.0
2012-02-27 14:40:00,56.48,56.54,56.47,56.53,22300.0,53.5827,53.6396,53.5732,53.6301,22300.0
2012-02-27 14:50:00,56.52,56.55,56.51,56.53,27500.0,53.6206,53.6491,53.6111,53.6301,27500.0
2012-02-27 15:00:00,56.54,56.67,56.54,56.64,55800.0,53.6396,53.7629,53.6396,53.7344,55800.0
2012-02-27 15:10:00,56.64,56.68,56.51,56.6,79600.0,53.7344,53.7724,53.6111,53.6965,79600.0
2012-02-27 15:20:00,56.6,56.6,56.51,56.53,76600.0,53.6965,53.6965,53.6111,53.6301,76600.0
2012-02-27 15:30:00,56.53,56.56,56.51,56.52,66900.0,53.6301,53.6585,53.6111,53.6206,66900.0
2012-02-27 15:40:00,56.54,56.56,56.5,56.5,84600.0,53.6396,53.6585,53.6016,53.6016,84600.0
2012-02-27 15:50:00,56.51,56.55,56.41,56.42,298200.0,53.6111,53.6491,53.5162,53.5257,298200.0
2012-02-28 09:30:00,56.43,56.44,56.13,56.13,59100.0,53.5352,53.5447,53.2506,53.2506,59100.0
2012-02-28 09:40:00,56.15,56.6,56.13,56.51,78100.0,53.2696,53.6965,53.2506,53.6111,78100.0
2012-02-28 09:50:00,56.51,56.82,56.45,56.82,27200.0,53.6111,53.9052,53.5542,53.9052,27200.0
2012-02-28 10:00:00,56.81,56.9,56.65,56.78,75300.0,53.8957,53.9811,53.7439,53.8673,75300.0
2012-02-28 10:10:00,56.77,56.86,56.73,56.84,27300.0,53.8578,53.9432,53.8198,53.9242,27300.0
2012-02-28 10:20:00,56.83,56.97,56.83,56.95,42100.0,53.9147,54.0475,53.9147,54.0285,42100.0
2012-02-28 10:30:00,56.97,57.31,56.96,57.23,288800.0,54.0475,54.3701,54.038,54.2942,288800.0
2012-02-28 10:40:00,57.22,57.31,56.94,57.0,216600.0,54.2847,54.3701,54.0191,54.076,216600.0
2012-02-28 10:50:00,57.02,57.1,56.97,57.05,29600.0,54.095,54.1708,54.0475,54.1234,29600.0
2012-02-28 11:00:00,57.06,57.11,56.98,57.1,33700.0,54.1329,54.1803,54.057,54.1708,33700.0
2012-02-28 11:10:00,57.11,57.12,57.08,57.11,76000.0,54.1803,54.1898,54.1519,54.1803,76000.0
2012-02-28 11:20:00,57.11,57.15,57.1,57.12,59800.0,54.1803,54.2183,54.1708,54.1898,59800.0
2012-02-28 11:30:00,57.12,57.13,57.05,57.05,47600.0,54.1898,54.1993,54.1234,54.1234,47600.0
2012-02-28 11:40:00,57.05,57.1,57.04,57.1,58700.0,54.1234,54.1708,54.1139,54.1708,58700.0
2012-02-28 11:50:00,57.1,57.11,57.09,57.1,39800.0,54.1708,54.1803,54.1614,54.1708,39800.0
2012-02-28 12:00:00,57.1,57.12,57.09,57.1,23600.0,54.1708,54.1898,54.1614,54.1708,23600.0
2012-02-28 12:10:00,57.1,57.12,57.09,57.1,220900.0,54.1708,54.1898,54.1614,54.1708,220900.0
2012-02-28 12:20:00,57.1,57.1,56.96,56.97,32100.0,54.1708,54.1708,54.038,54.0475,32100.0
2012-02-28 12:30:00,56.97,57.15,56.97,57.14,49500.0,54.0475,54.2183,54.0475,54.2088,49500.0
2012-02-28 12:40:00,57.14,57.24,57.14,57.19,33700.0,54.2088,54.3037,54.2088,54.2562,33700.0
2012-02-28 12:50:00,57.2,57.2,57.16,57.2,23000.0,54.2657,54.2657,54.2278,54.2657,23000.0
2012-02-28 13:00:00,57.19,57.2,57.14,57.14,18300.0,54.2562,54.2657,54.2088,54.2088,18300.0
2012-02-28 13:10:00,57.14,57.15,57.13,57.14,31400.0,54.2088,54.2183,54.1993,54.2088,31400.0
2012-02-28 13:20:00,57.14,57.14,57.07,57.09,23700.0,54.2088,54.2088,54.1424,54.1614,23700.0
2012-02-28 13:30:00,57.09,57.09,57.06,57.08,30600.0,54.1614,54.1614,54.1329,54.1519,30600.0
2012-02-28 13:40:00,57.08,57.16,57.07,57.11,60800.0,54.1519,54.2278,54.1424,54.1803,60800.0
2012-02-28 13:50:00,57.11,57.13,57.03,57.05,66500.0,54.1803,54.1993,54.1044,54.1234,66500.0
2012-02-28 14:00:00,57.05,57.12,57.04,57.11,44900.0,54.1234,54.1898,54.1139,54.1803,44900.0
2012-02-28 14:10:00,57.11,57.12,57.1,57.12,34900.0,54.1803,54.1898,54.1708,54.1898,34900.0
2012-02-28 14:20:00,57.12,57.13,57.11,57.13,56500.0,54.1898,54.1993,54.1803,54.1993,56500.0
2012-02-28 14:30:00,57.12,57.18,57.12,57.17,67700.0,54.1898,54.2467,54.1898,54.2373,67700.0
2012-02-28 14:40:00,57.17,57.18,57.14,57.16,29200.0,54.2373,54.2467,54.2088,54.2278,29200.0
2012-02-28 14:50:00,57.16,57.18,57.14,57.15,57100.0,54.2278,54.2467,54.2088,54.2183,57100.0
2012-02-28 15:00:00,57.15,57.17,57.14,57.15,64400.0,54.2183,54.2373,54.2088,54.2183,64400.0
2012-02-28 15:10:00,57.16,57.19,57.14,57.18,41000.0,54.2278,54.2562,54.2088,54.2467,41000.0
2012-02-28 15:20:00,57.17,57.22,57.15,57.18,32800.0,54.2373,54.2847,54.2183,54.2467,32800.0
2012-02-28 15:30:00,57.19,57.22,57.14,57.22,81400.0,54.2562,54.2847,54.2088,54.2847,81400.0
2012-02-28 15:40:00,57.22,57.33,57.22,57.26,107100.0,54.2847,54.389,54.2847,54.3226,107100.0
2012-02-28 15:50:00,57.26,57.3,57.24,57.25,201800.0,54.3226,54.3606,54.3037,54.3132,201800.0
2012-02-29 09:30:00,57.09,57.57,57.09,57.49,88700.0,54.1614,54.6167,54.1614,54.5408,88700.0
2012-02-29 09:40:00,57.5,57.5,57.11,57.25,82200.0,54.5503,54.5503,54.1803,54.3132,82200.0
2012-02-29 09:50:00,57.26,57.3,57.23,57.3,98000.0,54.3226,54.3606,54.2942,54.3606,98000.0
2012-02-29 10:00:00,57.29,57.38,57.21,57.38,150700.0,54.3511,54.4365,54.2752,54.4365,150700.0
2012-02-29 10:10:00,57.37,57.37,57.12,57.25,91700.0,54.427,54.427,54.1898,54.3132,91700.0
2012-02-29 10:20:00,57.24,57.33,57.22,57.25,40100.0,54.3037,54.389,54.2847,54.3132,40100.0
2012-02-29 10:30:00,57.24,57.27,57.2,57.27,114600.0,54.3037,54.3321,54.2657,54.3321,114600.0
2012-02-29 10:40:00,57.25,57.28,56.95,56.96,97900.0,54.3132,54.3416,54.0285,54.038,97900.0
2012-02-29 10:50:00,56.95,56.96,56.78,56.83,38300.0,54.0285,54.038,53.8673,53.9147,38300.0
2012-02-29 11:00:00,56.83,56.9,56.75,56.79,98800.0,53.9147,53.9811,53.8388,53.8767,98800.0
2012-02-29 11:10:00,56.8,56.94,56.77,56.91,57200.0,53.8862,54.0191,53.8578,53.9906,57200.0
2012-02-29 11:20:00,56.91,56.92,56.66,56.66,49800.0,53.9906,54.0001,53.7534,53.7534,49800.0
2012-02-29 11:30:00,56.66,56.74,56.62,56.64,40500.0,53.7534,53.8293,53.7155,53.7344,40500.0
2012-02-29 11:40:00,56.64,56.71,56.55,56.65,109200.0,53.7344,53.8009,53.6491,53.7439,109200.0
2012-02-29 11:50:00,56.65,56.74,56.6,56.64,35700.0,53.7439,53.8293,53.6965,53.7344,35700.0
2012-02-29 12:00:00,56.65,56.72,56.65,56.71,30300.0,53.7439,53.8103,53.7439,53.8009,30300.0
2012-02-29 12:10:00,56.71,56.82,56.71,56.78,29800.0,53.8009,53.9052,53.8009,53.8673,29800.0
2012-02-29 12:20:00,56.78,56.85,56.78,56.85,50300.0,53.8673,53.9337,53.8673,53.9337,50300.0
2012-02-29 12:30:00,56.84,57.0,56.84,57.0,156700.0,53.9242,54.076,53.9242,54.076,156700.0
2012-02-29 12:40:00,57.0,57.02,56.9,56.99,140400.0,54.076,54.095,53.9811,54.0665,140400.0
2012-02-29 12:50:00,57.0,57.01,56.98,56.99,65700.0,54.076,54.0855,54.057,54.0665,65700.0
2012-02-29 13:00:00,57.0,57.02,56.99,57.0,35700.0,54.076,54.095,54.0665,54.076,35700.0
2012-02-29 13:10:00,56.99,57.0,56.99,57.0,49000.0,54.0665,54.076,54.0665,54.076,49000.0
2012-02-29 13:20:00,57.0,57.05,56.99,57.0,35500.0,54.076,54.1234,54.0665,54.076,35500.0
2012-02-29 13:30:00,57.0,57.02,56.99,57.0,52500.0,54.076,54.095,54.0665,54.076,52500.0
2012-02-29 13:40:00,56.99,57.02,56.97,57.0,81100.0,54.0665,54.095,54.0475,54.076,81100.0
2012-02-29 13:50:00,57.0,57.0,56.83,56.85,40500.0,54.076,54.076,53.9147,53.9337,40500.0
2012-02-29 14:00:00,56.85,57.0,56.81,57.0,86800.0,53.9337,54.076,53.8957,54.076,86800.0
2012-02-29 14:10:00,56.99,57.01,56.99,57.01,134400.0,54.0665,54.0855,54.0665,54.0855,134400.0
2012-02-29 14:20:00,57.0,57.01,56.93,56.96,45400.0,54.076,54.0855,54.0096,54.038,45400.0
2012-02-29 14:30:00,56.95,57.02,56.89,57.0,120100.0,54.0285,54.095,53.9716,54.076,120100.0
2012-02-29 14:40:00,56.99,57.01,56.99,57.0,82200.0,54.0665,54.0855,54.0665,54.076,82200.0
2012-02-29 14:50:00,57.0,57.01,56.92,56.94,115500.0,54.076,54.0855,54.0001,54.0191,115500.0
2012-02-29 15:00:00,56.94,56.94,56.7,56.7,55500.0,54.0191,54.0191,53.7914,53.7914,55500.0
2012-02-29 15:10:00,56.71,56.71,56.57,56.57,51300.0,53.8009,53.8009,53.668,53.668,51300.0
2012-02-29 15:20:00,56.58,56.59,56.43,56.47,59600.0,53.6775,53.687,53.5352,53.5732,59600.0
2012-02-29 15:30:00,56.46,56.86,56.38,56.54,368500.0,53.5637,53.9432,53.4878,53.6396,368500.0
2012-02-29 15:40:00,56.55,56.83,56.5,56.8,339300.0,53.6491,53.9147,53.6016,53.8862,339300.0
2012-02-29 15:50:00,56.81,56.9,56.6,56.62,374800.0,53.8957,53.9811,53.6965,53.7155,374800.0
2012-03-01 09:30:00,56.92,57.24,56.64,57.01,121600.0,54.0001,54.3037,53.7344,54.0855,121600.0
2012-03-01 09:40:00,56.99,57.17,56.99,57.08,49800.0,54.0665,54.2373,54.0665,54.1519,49800.0
2012-03-01 09:50:00,57.06,57.37,57.04,57.36,59600.0,54.1329,54.427,54.1139,54.4175,59600.0
2012-03-01 10:00:00,57.37,57.37,56.9,57.09,122100.0,54.427,54.427,53.9811,54.1614,122100.0
2012-03-01 10:10:00,57.1,57.14,56.97,57.0,41100.0,54.1708,54.2088,54.0475,54.076,41100.0
2012-03-01 10:20:00,57.01,57.22,57.0,57.15,71500.0,54.0855,54.2847,54.076,54.2183,71500.0
2012-03-01 10:30:00,57.14,57.17,56.91,56.99,35100.0,54.2088,54.2373,53.9906,54.0665,35100.0
2012-03-01 10:40:00,56.99,57.01,56.91,57.0,38900.0,54.0665,54.0855,53.9906,54.076,38900.0
2012-03-01 10:50:00,56.99,57.0,56.9,56.95,67700.0,54.0665,54.076,53.9811,54.0285,67700.0
2012-03-01 11:00:00,56.95,56.96,56.88,56.9,50500.0,54.0285,54.038,53.9621,53.9811,50500.0
2012-03-01 11:10:00,56.9,56.9,56.69,56.71,54200.0,53.9811,53.9811,53.7819,53.8009,54200.0
2012-03-01 11:20:00,56.72,56.85,56.71,56.85,24400.0,53.8103,53.9337,53.8009,53.9337,24400.0
2012-03-01 11:30:00,56.86,56.91,56.82,56.9,36200.0,53.9432,53.9906,53.9052,53.9811,36200.0
2012-03-01 11:40:00,56.9,57.0,56.86,56.98,30800.0,53.9811,54.076,53.9432,54.057,30800.0
2012-03-01 11:50:00,56.98,56.99,56.9,56.91,43400.0,54.057,54.0665,53.9811,53.9906,43400.0
2012-03-01 12:00:00,56.92,56.93,56.9,56.91,24300.0,54.0001,54.0096,53.9811,53.9906,24300.0
2012-03-01 12:10:00,56.91,56.95,56.9,56.94,26000.0,53.9906,54.0285,53.9811,54.0191,26000.0
2012-03-01 12:20:00,56.95,57.01,56.95,56.98,41000.0,54.0285,54.0855,54.0285,54.057,41000.0
2012-03-01 12:30:00,56.98,57.01,56.98,57.01,19100.0,54.057,54.0855,54.057,54.0855,19100.0
2012-03-01 12:40:00,57.0,57.07,56.99,57.06,36100.0,54.076,54.1424,54.0665,54.1329,36100.0
2012-03-01 12:50:00,57.05,57.06,57.02,57.04,14800.0,54.1234,54.1329,54.095,54.1139,14800.0
2012-03-01 13:00:00,57.05,57.05,56.93,57.0,18600.0,54.1234,54.1234,54.0096,54.076,18600.0
2012-03-01 13:10:00,56.99,57.05,56.95,57.04,16100.0,54.0665,54.1234,54.0285,54.1139,16100.0
2012-03-01 13:20:00,57.04,57.16,57.04,57.16,59900.0,54.1139,54.2278,54.1139,54.2278,59900.0
2012-03-01 13:30:00,57.15,57.17,57.14,57.16,21700.0,54.2183,54.2373,54.2088,54.2278,21700.0
2012-03-01 13:40:00,57.15,57.18,57.01,57.01,31800.0,54.2183,54.2467,54.0855,54.0855,31800.0
2012-03-01 13:50:00,57.01,57.13,56.97,57.1,34100.0,54.0855,54.1993,54.0475,54.1708,34100.0
2012-03-01 14:00:00,57.1,57.11,57.06,57.1,25300.0,54.1708,54.1803,54.1329,54.1708,25300.0
2012-03-01 14:10:00,57.09,57.11,57.07,57.1,15000.0,54.1614,54.1803,54.1424,54.1708,15000.0
2012-03-01 14:20:00,57.1,57.12,57.03,57.06,22400.0,54.1708,54.1898,54.1044,54.1329,22400.0
2012-03-01 14:30:00,57.06,57.14,57.05,57.13,24300.0,54.1329,54.2088,54.1234,54.1993,24300.0
2012-03-01 14:40:00,57.12,57.15,57.09,57.13,17000.0,54.1898,54.2183,54.1614,54.1993,17000.0
2012-03-01 14:50:00,57.15,57.15,57.11,57.15,26300.0,54.2183,54.2183,54.1803,54.2183,26300.0
2012-03-01 15:00:00,57.15,57.18,57.07,57.09,51400.0,54.2183,54.2467,54.1424,54.1614,51400.0
2012-03-01 15:10:00,57.11,57.22,57.04,57.04,48800.0,54.1803,54.2847,54.1139,54.1139,48800.0
2012-03-01 15:20:00,57.03,57.13,56.98,57.13,42900.0,54.1044,54.1993,54.057,54.1993,42900.0
2012-03-01 15:30:00,57.12,57.13,56.99,57.07,61000.0,54.1898,54.1993,54.0665,54.1424,61000.0
2012-03-01 15:40:00,57.06,57.17,57.03,57.15,51900.0,54.1329,54.2373,54.1044,54.2183,51900.0
2012-03-01 15:50:00,57.16,57.27,57.13,57.2,258100.0,54.2278,54.3321,54.1993,54.2657,258100.0
2012-03-02 09:30:00,57.05,57.19,56.99,57.02,32000.0,54.1234,54.2562,54.0665,54.095,32000.0
2012-03-02 09:40:00,57.0,57.19,56.94,57.04,23200.0,54.076,54.2562,54.0191,54.1139,23200.0
2012-03-02 09:50:00,57.02,57.23,57.02,57.06,22300.0,54.095,54.2942,54.095,54.1329,22300.0
2012-03-02 10:00:00,57.05,57.26,57.03,57.26,59600.0,54.1234,54.3226,54.1044,54.3226,59600.0
2012-03-02 10:10:00,57.26,57.37,57.24,57.27,23100.0,54.3226,54.427,54.3037,54.3321,23100.0
2012-03-02 10:20:00,57.28,57.29,57.17,57.19,23400.0,54.3416,54.3511,54.2373,54.2562,23400.0
2012-03-02 10:30:00,57.2,57.22,57.09,57.11,25700.0,54.2657,54.2847,54.1614,54.1803,25700.0
2012-03-02 10:40:00,57.09,57.29,57.09,57.29,41700.0,54.1614,54.3511,54.1614,54.3511,41700.0
2012-03-02 10:50:00,57.29,57.36,57.27,57.36,43200.0,54.3511,54.4175,54.3321,54.4175,43200.0
2012-03-02 11:00:00,57.35,57.37,57.24,57.32,65600.0,54.408,54.427,54.3037,54.3796,65600.0
2012-03-02 11:10:00,57.3,57.4,57.28,57.39,37800.0,54.3606,54.4555,54.3416,54.446,37800.0
2012-03-02 11:20:00,57.4,57.4,57.3,57.34,31700.0,54.4555,54.4555,54.3606,54.3985,31700.0
2012-03-02 11:30:00,57.33,57.47,57.28,57.41,51500.0,54.389,54.5219,54.3416,54.4649,51500.0
2012-03-02 11:40:00,57.4,57.4,57.23,57.28,60000.0,54.4555,54.4555,54.2942,54.3416,60000.0
2012-03-02 11:50:00,57.3,57.33,57.25,57.31,33400.0,54.3606,54.389,54.3132,54.3701,33400.0
2012-03-02 12:00:00,57.3,57.31,57.25,57.31,31800.0,54.3606,54.3701,54.3132,54.3701,31800.0
2012-03-02 12:10:00,57.31,57.38,57.26,57.27,36300.0,54.3701,54.4365,54.3226,54.3321,36300.0
2012-03-02 12:20:00,57.26,57.31,57.25,57.29,31400.0,54.3226,54.3701,54.3132,54.3511,31400.0
2012-03-02 12:30:00,57.29,57.3,57.26,57.27,27200.0,54.3511,54.3606,54.3226,54.3321,27200.0
2012-03-02 12:40:00,57.26,57.28,57.24,57.28,32600.0,54.3226,54.3416,54.3037,54.3416,32600.0
2012-03-02 12:50:00,57.28,57.3,57.21,57.25,35900.0,54.3416,54.3606,54.2752,54.3132,35900.0
2012-03-02 13:00:00,57.25,57.3,57.24,57.27,48200.0,54.3132,54.3606,54.3037,54.3321,48200.0
2012-03-02 13:10:00,57.27,57.27,57.2,57.23,28900.0,54.3321,54.3321,54.2657,54.2942,28900.0
2012-03-02 13:20:00,57.23,57.25,57.18,57.21,67700.0,54.2942,54.3132,54.2467,54.2752,67700.0
2012-03-02 13:30:00,57.21,57.25,57.19,57.23,84900.0,54.2752,54.3132,54.2562,54.2942,84900.0
2012-03-02 13:40:00,57.24,57.28,57.21,57.22,30300.0,54.3037,54.3416,54.2752,54.2847,30300.0
2012-03-02 13:50:00,57.21,57.28,57.21,57.28,17500.0,54.2752,54.3416,54.2752,54.3416,17500.0
2012-03-02 14:00:00,57.28,57.29,57.25,57.26,22100.0,54.3416,54.3511,54.3132,54.3226,22100.0
2012-03-02 14:10:00,57.26,57.32,57.25,57.31,25500.0,54.3226,54.3796,54.3132,54.3701,25500.0
2012-03-02 14:20:00,57.32,57.34,57.3,57.33,43300.0,54.3796,54.3985,54.3606,54.389,43300.0
2012-03-02 14:30:00,57.33,57.34,57.3,57.31,42000.0,54.389,54.3985,54.3606,54.3701,42000.0
2012-03-02 14:40:00,57.31,57.35,57.3,57.31,31400.0,54.3701,54.408,54.3606,54.3701,31400.0
2012-03-02 14:50:00,57.31,57.33,57.29,57.33,22500.0,54.3701,54.389,54.3511,54.389,22500.0
2012-03-02 15:00:00,57.32,57.35,57.25,57.25,45000.0,54.3796,54.408,54.3132,54.3132,45000.0
2012-03-02 15:10:00,57.25,57.26,57.19,57.19,72700.0,54.3132,54.3226,54.2562,54.2562,72700.0
2012-03-02 15:20:00,57.19,57.23,57.19,57.22,46600.0,54.2562,54.2942,54.2562,54.2847,46600.0
2012-03-02 15:30:00,57.23,57.33,57.23,57.25,84600.0,54.2942,54.389,54.2942,54.3132,84600.0
2012-03-02 15:40:00,57.24,57.3,57.24,57.26,85100.0,54.3037,54.3606,54.3037,54.3226,85100.0
2012-03-02 15:50:00,57.26,57.32,57.24,57.25,151300.0,54.3226,54.3796,54.3037,54.3132,151300.0
2012-03-05 09:30:00,56.98,57.16,56.94,57.0,75300.0,54.057,54.2278,54.0191,54.076,75300.0
2012-03-05 09:40:00,57.01,57.02,56.89,56.9,68800.0,54.0855,54.095,53.9716,53.9811,68800.0
2012-03-05 09:50:00,56.9,57.06,56.75,56.75,68300.0,53.9811,54.1329,53.8388,53.8388,68300.0
2012-03-05 10:00:00,56.75,56.87,56.65,56.71,106600.0,53.8388,53.9526,53.7439,53.8009,106600.0
2012-03-05 10:10:00,56.71,56.72,56.46,56.47,95600.0,53.8009,53.8103,53.5637,53.5732,95600.0
2012-03-05 10:20:00,56.47,56.48,56.28,56.35,83900.0,53.5732,53.5827,53.3929,53.4593,83900.0
2012-03-05 10:30:00,56.36,56.42,56.31,56.39,44500.0,53.4688,53.5257,53.4214,53.4973,44500.0
2012-03-05 10:40:00,56.38,56.52,56.37,56.51,47300.0,53.4878,53.6206,53.4783,53.6111,47300.0
2012-03-05 10:50:00,56.51,56.54,56.46,56.5,45200.0,53.6111,53.6396,53.5637,53.6016,45200.0
2012-03-05 11:00:00,56.5,56.59,56.47,56.56,30900.0,53.6016,53.687,53.5732,53.6585,30900.0
2012-03-05 11:10:00,56.55,56.55,56.45,56.47,45000.0,53.6491,53.6491,53.5542,53.5732,45000.0
2012-03-05 11:20:00,56.47,56.51,56.47,56.51,16100.0,53.5732,53.6111,53.5732,53.6111,16100.0
2012-03-05 11:30:00,56.49,56.52,56.46,56.48,25600.0,53.5921,53.6206,53.5637,53.5827,25600.0
2012-03-05 11:40:00,56.48,56.54,56.44,56.5,21500.0,53.5827,53.6396,53.5447,53.6016,21500.0
2012-03-05 11:50:00,56.5,56.53,56.45,56.46,17900.0,53.6016,53.6301,53.5542,53.5637,17900.0
2012-03-05 12:00:00,56.46,56.51,56.46,56.51,13800.0,53.5637,53.6111,53.5637,53.6111,13800.0
2012-03-05 12:10:00,56.5,56.52,56.49,56.5,62400.0,53.6016,53.6206,53.5921,53.6016,62400.0
2012-03-05 12:20:00,56.49,56.54,56.47,56.5,24100.0,53.5921,53.6396,53.5732,53.6016,24100.0
2012-03-05 12:30:00,56.49,56.5,56.44,56.45,18600.0,53.5921,53.6016,53.5447,53.5542,18600.0
2012-03-05 12:40:00,56.45,56.49,56.36,56.38,14700.0,53.5542,53.5921,53.4688,53.4878,14700.0
2012-03-05 12:50:00,56.37,56.37,56.31,56.32,12800.0,53.4783,53.4783,53.4214,53.4309,12800.0
2012-03-05 13:00:00,56.32,56.4,56.31,56.36,14100.0,53.4309,53.5068,53.4214,53.4688,14100.0
2012-03-05 13:10:00,56.35,56.45,56.32,56.45,15100.0,53.4593,53.5542,53.4309,53.5542,15100.0
2012-03-05 13:20:00,56.45,56.45,56.36,56.38,20000.0,53.5542,53.5542,53.4688,53.4878,20000.0
2012-03-05 13:30:00,56.36,56.38,56.35,56.37,21000.0,53.4688,53.4878,53.4593,53.4783,21000.0
2012-03-05 13:40:00,56.37,56.41,56.36,56.36,29800.0,53.4783,53.5162,53.4688,53.4688,29800.0
2012-03-05 13:50:00,56.36,56.37,56.29,56.29,35500.0,53.4688,53.4783,53.4024,53.4024,35500.0
2012-03-05 14:00:00,56.29,56.35,56.28,56.32,39700.0,53.4024,53.4593,53.3929,53.4309,39700.0
2012-03-05 14:10:00,56.32,56.38,56.32,56.33,34000.0,53.4309,53.4878,53.4309,53.4403,34000.0
2012-03-05 14:20:00,56.32,56.42,56.32,56.41,38700.0,53.4309,53.5257,53.4309,53.5162,38700.0
2012-03-05 14:30:00,56.4,56.45,56.39,56.41,54500.0,53.5068,53.5542,53.4973,53.5162,54500.0
2012-03-05 14:40:00,56.4,56.44,56.4,56.42,23000.0,53.5068,53.5447,53.5068,53.5257,23000.0
2012-03-05 14:50:00,56.4,56.53,56.4,56.5,68600.0,53.5068,53.6301,53.5068,53.6016,68600.0
2012-03-05 15:00:00,56.5,56.53,56.5,56.52,52700.0,53.6016,53.6301,53.6016,53.6206,52700.0
2012-03-05 15:10:00,56.51,56.61,56.51,56.58,76100.0,53.6111,53.706,53.6111,53.6775,76100.0
2012-03-05 15:20:00,56.59,56.61,56.49,56.5,50300.0,53.687,53.706,53.5921,53.6016,50300.0
2012-03-05 15:30:00,56.5,56.56,56.5,56.5,35900.0,53.6016,53.6585,53.6016,53.6016,35900.0
2012-03-05 15:40:00,56.5,56.57,56.49,56.53,62800.0,53.6016,53.668,53.5921,53.6301,62800.0
2012-03-05 15:50:00,56.53,56.57,56.5,56.56,163800.0,53.6301,53.668,53.6016,53.6585,163800.0
2012-03-06 09:30:00,55.87,55.98,55.77,55.81,106300.0,53.0039,53.1083,52.9091,52.947,106300.0
2012-03-06 09:40:00,55.81,55.88,55.74,55.86,118400.0,52.947,53.0134,52.8806,52.9945,118400.0
2012-03-06 09:50:00,55.86,55.96,55.61,55.61,62800.0,52.9945,53.0893,52.7573,52.7573,62800.0
2012-03-06 10:00:00,55.6,55.72,55.53,55.54,93200.0,52.7478,52.8616,52.6814,52.6909,93200.0
2012-03-06 10:10:00,55.53,55.62,55.39,55.62,73000.0,52.6814,52.7668,52.5486,52.7668,73000.0
2012-03-06 10:20:00,55.61,55.74,55.54,55.72,30100.0,52.7573,52.8806,52.6909,52.8616,30100.0
2012-03-06 10:30:00,55.71,55.76,55.66,55.7,31800.0,52.8522,52.8996,52.8047,52.8427,31800.0
2012-03-06 10:40:00,55.71,55.85,55.7,55.8,91600.0,52.8522,52.985,52.8427,52.9375,91600.0
2012-03-06 10:50:00,55.8,55.86,55.77,55.84,98800.0,52.9375,52.9945,52.9091,52.9755,98800.0
2012-03-06 11:00:00,55.85,55.99,55.83,55.97,66700.0,52.985,53.1178,52.966,53.0988,66700.0
2012-03-06 11:10:00,55.96,55.96,55.76,55.76,54400.0,53.0893,53.0893,52.8996,52.8996,54400.0
2012-03-06 11:20:00,55.76,55.77,55.67,55.75,34900.0,52.8996,52.9091,52.8142,52.8901,34900.0
2012-03-06 11:30:00,55.75,55.75,55.62,55.73,50900.0,52.8901,52.8901,52.7668,52.8711,50900.0
2012-03-06 11:40:00,55.74,55.8,55.71,55.73,34300.0,52.8806,52.9375,52.8522,52.8711,34300.0
2012-03-06 11:50:00,55.72,55.78,55.69,55.72,25300.0,52.8616,52.9186,52.8332,52.8616,25300.0
2012-03-06 12:00:00,55.72,55.75,55.67,55.7,25500.0,52.8616,52.8901,52.8142,52.8427,25500.0
2012-03-06 12:10:00,55.69,55.74,55.67,55.69,33900.0,52.8332,52.8806,52.8142,52.8332,33900.0
2012-03-06 12:20:00,55.69,55.71,55.66,55.69,18700.0,52.8332,52.8522,52.8047,52.8332,18700.0
2012-03-06 12:30:00,55.69,55.76,55.69,55.75,21400.0,52.8332,52.8996,52.8332,52.8901,21400.0
2012-03-06 12:40:00,55.75,55.76,55.68,55.75,17100.0,52.8901,52.8996,52.8237,52.8901,17100.0
2012-03-06 12:50:00,55.74,55.75,55.67,55.7,31000.0,52.8806,52.8901,52.8142,52.8427,31000.0
2012-03-06 13:00:00,55.7,55.74,55.66,55.7,47900.0,52.8427,52.8806,52.8047,52.8427,47900.0
2012-03-06 13:10:00,55.7,55.7,55.67,55.68,29100.0,52.8427,52.8427,52.8142,52.8237,29100.0
2012-03-06 13:20:00,55.69,55.7,55.67,55.7,30100.0,52.8332,52.8427,52.8142,52.8427,30100.0
2012-03-06 13:30:00,55.7,55.71,55.66,55.69,36200.0,52.8427,52.8522,52.8047,52.8332,36200.0
2012-03-06 13:40:00,55.7,55.7,55.58,55.63,37700.0,52.8427,52.8427,52.7288,52.7763,37700.0
2012-03-06 13:50:00,55.63,55.71,55.63,55.69,67500.0,52.7763,52.8522,52.7763,52.8332,67500.0
2012-03-06 14:00:00,55.7,55.73,55.66,55.69,57500.0,52.8427,52.8711,52.8047,52.8332,57500.0
2012-03-06 14:10:00,55.67,55.76,55.66,55.7,60500.0,52.8142,52.8996,52.8047,52.8427,60500.0
2012-03-06 14:20:00,55.7,55.73,55.61,55.62,80700.0,52.8427,52.8711,52.7573,52.7668,80700.0
2012-03-06 14:30:00,55.61,55.63,55.47,55.48,35700.0,52.7573,52.7763,52.6245,52.634,35700.0
2012-03-06 14:40:00,55.48,55.56,55.46,55.55,35100.0,52.634,52.7098,52.615,52.7004,35100.0
2012-03-06 14:50:00,55.56,55.56,55.47,55.47,41700.0,52.7098,52.7098,52.6245,52.6245,41700.0
2012-03-06 15:00:00,55.48,55.61,55.47,55.59,58500.0,52.634,52.7573,52.6245,52.7383,58500.0
2012-03-06 15:10:00,55.6,55.61,55.59,55.6,41900.0,52.7478,52.7573,52.7383,52.7478,41900.0
2012-03-06 15:20:00,55.6,55.6,55.52,55.54,107400.0,52.7478,52.7478,52.6719,52.6909,107400.0
2012-03-06 15:30:00,55.53,55.54,55.45,55.49,149300.0,52.6814,52.6909,52.6055,52.6434,149300.0
2012-03-06 15:40:00,55.48,55.55,55.43,55.48,198400.0,52.634,52.7004,52.5865,52.634,198400.0
2012-03-06 15:50:00,55.48,55.59,55.43,55.43,403900.0,52.634,52.7383,52.5865,52.5865,403900.0
2012-03-07 09:30:00,55.46,55.68,55.38,55.57,53500.0,52.615,52.8237,52.5391,52.7193,53500.0
2012-03-07 09:40:00,55.55,55.59,55.44,55.44,42000.0,52.7004,52.7383,52.596,52.596,42000.0
2012-03-07 09:50:00,55.44,55.66,55.42,55.65,48600.0,52.596,52.8047,52.577,52.7952,48600.0
2012-03-07 10:00:00,55.66,55.67,55.38,55.38,63900.0,52.8047,52.8142,52.5391,52.5391,63900.0
2012-03-07 10:10:00,55.39,55.45,55.27,55.29,67000.0,52.5486,52.6055,52.4347,52.4537,67000.0
2012-03-07 10:20:00,55.28,55.37,55.2,55.35,76100.0,52.4442,52.5296,52.3683,52.5106,76100.0
2012-03-07 10:30:00,55.35,55.37,55.26,55.3,103200.0,52.5106,52.5296,52.4252,52.4632,103200.0
2012-03-07 10:40:00,55.3,55.3,55.21,55.3,55500.0,52.4632,52.4632,52.3778,52.4632,55500.0
2012-03-07 10:50:00,55.3,55.33,55.13,55.14,69600.0,52.4632,52.4916,52.3019,52.3114,69600.0
2012-03-07 11:00:00,55.14,55.45,55.13,55.45,75700.0,52.3114,52.6055,52.3019,52.6055,75700.0
2012-03-07 11:10:00,55.44,55.45,55.38,55.4,46100.0,52.596,52.6055,52.5391,52.5581,46100.0
2012-03-07 11:20:00,55.4,55.4,55.31,55.31,52700.0,52.5581,52.5581,52.4727,52.4727,52700.0
2012-03-07 11:30:00,55.31,55.32,55.17,55.17,51200.0,52.4727,52.4822,52.3399,52.3399,51200.0
2012-03-07 11:40:00,55.17,55.2,55.05,55.07,86300.0,52.3399,52.3683,52.226,52.245,86300.0
2012-03-07 11:50:00,55.06,55.07,55.02,55.02,74500.0,52.2355,52.245,52.1975,52.1975,74500.0
2012-03-07 12:00:00,55.03,55.19,55.02,55.19,64000.0,52.207,52.3588,52.1975,52.3588,64000.0
2012-03-07 12:10:00,55.19,55.19,55.1,55.12,91600.0,52.3588,52.3588,52.2734,52.2924,91600.0
2012-03-07 12:20:00,55.11,55.29,55.05,55.27,67700.0,52.2829,52.4537,52.226,52.4347,67700.0
2012-03-07 12:30:00,55.26,55.37,55.25,55.36,38500.0,52.4252,52.5296,52.4157,52.5201,38500.0
2012-03-07 12:40:00,55.37,55.46,55.36,55.45,77900.0,52.5296,52.615,52.5201,52.6055,77900.0
2012-03-07 12:50:00,55.45,55.46,55.34,55.38,37900.0,52.6055,52.615,52.5011,52.5391,37900.0
2012-03-07 13:00:00,55.37,55.38,55.29,55.3,29800.0,52.5296,52.5391,52.4537,52.4632,29800.0
2012-03-07 13:10:00,55.3,55.37,55.27,55.37,46400.0,52.4632,52.5296,52.4347,52.5296,46400.0
2012-03-07 13:20:00,55.37,55.37,55.26,55.26,23300.0,52.5296,52.5296,52.4252,52.4252,23300.0
2012-03-07 13:30:00,55.26,55.29,55.21,55.29,28300.0,52.4252,52.4537,52.3778,52.4537,28300.0
2012-03-07 13:40:00,55.29,55.31,55.23,55.27,25100.0,52.4537,52.4727,52.3968,52.4347,25100.0
2012-03-07 13:50:00,55.27,55.35,55.26,55.34,26100.0,52.4347,52.5106,52.4252,52.5011,26100.0
2012-03-07 14:00:00,55.35,55.45,55.35,55.43,29800.0,52.5106,52.6055,52.5106,52.5865,29800.0
2012-03-07 14:10:00,55.44,55.44,55.4,55.4,31200.0,52.596,52.596,52.5581,52.5581,31200.0
2012-03-07 14:20:00,55.4,55.41,55.37,55.38,26300.0,52.5581,52.5675,52.5296,52.5391,26300.0
2012-03-07 14:30:00,55.38,55.4,55.27,55.28,53200.0,52.5391,52.5581,52.4347,52.4442,53200.0
2012-03-07 14:40:00,55.28,55.28,55.19,55.19,70100.0,52.4442,52.4442,52.3588,52.3588,70100.0
2012-03-07 14:50:00,55.19,55.3,55.19,55.28,74600.0,52.3588,52.4632,52.3588,52.4442,74600.0
2012-03-07 15:00:00,55.26,55.28,55.19,55.19,58200.0,52.4252,52.4442,52.3588,52.3588,58200.0
2012-03-07 15:10:00,55.19,55.27,55.16,55.25,67400.0,52.3588,52.4347,52.3304,52.4157,67400.0
2012-03-07 15:20:00,55.25,55.31,55.23,55.25,61400.0,52.4157,52.4727,52.3968,52.4157,61400.0
2012-03-07 15:30:00,55.25,55.27,55.19,55.2,142200.0,52.4157,52.4347,52.3588,52.3683,142200.0
2012-03-07 15:40:00,55.2,55.31,55.18,55.3,181000.0,52.3683,52.4727,52.3493,52.4632,181000.0
2012-03-07 15:50:00,55.3,55.32,55.23,55.25,220800.0,52.4632,52.4822,52.3968,52.4157,220800.0
2012-03-08 09:30:00,55.59,55.66,54.95,55.15,246900.0,52.7383,52.8047,52.1311,52.3209,246900.0
2012-03-08 09:40:00,55.15,55.2,55.04,55.07,120900.0,52.3209,52.3683,52.2165,52.245,120900.0
2012-03-08 09:50:00,55.1,55.14,54.95,54.99,128700.0,52.2734,52.3114,52.1311,52.1691,128700.0
2012-03-08 10:00:00,55.0,55.01,54.9,55.0,203300.0,52.1786,52.1881,52.0837,52.1786,203300.0
2012-03-08 10:10:00,55.0,55.14,54.98,55.02,146200.0,52.1786,52.3114,52.1596,52.1975,146200.0
2012-03-08 10:20:00,55.01,55.1,54.94,54.95,239400.0,52.1881,52.2734,52.1217,52.1311,239400.0
2012-03-08 10:30:00,54.95,55.02,54.91,55.0,118700.0,52.1311,52.1975,52.0932,52.1786,118700.0
2012-03-08 10:40:00,55.0,55.01,54.98,55.0,106500.0,52.1786,52.1881,52.1596,52.1786,106500.0
2012-03-08 10:50:00,55.0,55.01,54.99,55.0,77700.0,52.1786,52.1881,52.1691,52.1786,77700.0
2012-03-08 11:00:00,55.01,55.47,55.01,55.42,154600.0,52.1881,52.6245,52.1881,52.577,154600.0
2012-03-08 11:10:00,55.41,55.62,55.39,55.6,227200.0,52.5675,52.7668,52.5486,52.7478,227200.0
2012-03-08 11:20:00,55.59,55.87,55.59,55.83,92400.0,52.7383,53.0039,52.7383,52.966,92400.0
2012-03-08 11:30:00,55.83,55.98,55.76,55.97,205000.0,52.966,53.1083,52.8996,53.0988,205000.0
2012-03-08 11:40:00,55.96,55.97,55.9,55.93,120100.0,53.0893,53.0988,53.0324,53.0609,120100.0
2012-03-08 11:50:00,55.92,55.94,55.9,55.93,100000.0,53.0514,53.0704,53.0324,53.0609,100000.0
2012-03-08 12:00:00,55.93,56.0,55.9,55.91,246600.0,53.0609,53.1273,53.0324,53.0419,246600.0
2012-03-08 12:10:00,55.91,56.0,55.87,56.0,131800.0,53.0419,53.1273,53.0039,53.1273,131800.0
2012-03-08 12:20:00,56.0,56.0,55.97,56.0,41500.0,53.1273,53.1273,53.0988,53.1273,41500.0
2012-03-08 12:30:00,56.0,56.0,55.99,56.0,24600.0,53.1273,53.1273,53.1178,53.1273,24600.0
2012-03-08 12:40:00,56.0,56.0,55.99,56.0,44500.0,53.1273,53.1273,53.1178,53.1273,44500.0
2012-03-08 12:50:00,56.0,56.15,55.95,56.01,180600.0,53.1273,53.2696,53.0798,53.1368,180600.0
2012-03-08 13:00:00,56.01,56.05,55.99,56.04,31700.0,53.1368,53.1747,53.1178,53.1652,31700.0
2012-03-08 13:10:00,56.05,56.07,56.0,56.02,101300.0,53.1747,53.1937,53.1273,53.1462,101300.0
2012-03-08 13:20:00,56.02,56.06,55.99,56.04,46900.0,53.1462,53.1842,53.1178,53.1652,46900.0
2012-03-08 13:30:00,56.03,56.05,56.02,56.04,23000.0,53.1557,53.1747,53.1462,53.1652,23000.0
2012-03-08 13:40:00,56.05,56.07,56.04,56.07,28400.0,53.1747,53.1937,53.1652,53.1937,28400.0
2012-03-08 13:50:00,56.07,56.1,56.01,56.1,77100.0,53.1937,53.2221,53.1368,53.2221,77100.0
2012-03-08 14:00:00,56.09,56.1,56.02,56.04,65300.0,53.2127,53.2221,53.1462,53.1652,65300.0
2012-03-08 14:10:00,56.04,56.07,56.02,56.07,101200.0,53.1652,53.1937,53.1462,53.1937,101200.0
2012-03-08 14:20:00,56.06,56.1,56.05,56.07,80300.0,53.1842,53.2221,53.1747,53.1937,80300.0
2012-03-08 14:30:00,56.07,56.07,56.05,56.07,32600.0,53.1937,53.1937,53.1747,53.1937,32600.0
2012-03-08 14:40:00,56.07,56.07,56.06,56.07,33300.0,53.1937,53.1937,53.1842,53.1937,33300.0
2012-03-08 14:50:00,56.07,56.2,56.06,56.18,61500.0,53.1937,53.317,53.1842,53.298,61500.0
2012-03-08 15:00:00,56.17,56.18,56.1,56.11,83300.0,53.2886,53.298,53.2221,53.2316,83300.0
2012-03-08 15:10:00,56.11,56.12,56.07,56.1,94500.0,53.2316,53.2411,53.1937,53.2221,94500.0
2012-03-08 15:20:00,56.11,56.11,56.09,56.1,74500.0,53.2316,53.2316,53.2127,53.2221,74500.0
2012-03-08 15:30:00,56.1,56.1,56.0,56.05,121500.0,53.2221,53.2221,53.1273,53.1747,121500.0
2012-03-08 15:40:00,56.04,56.09,56.0,56.08,201100.0,53.1652,53.2127,53.1273,53.2032,201100.0
2012-03-08 15:50:00,56.08,56.08,56.01,56.07,277900.0,53.2032,53.2032,53.1368,53.1937,277900.0
2012-03-09 09:30:00,56.32,56.35,56.0,56.21,47500.0,53.4309,53.4593,53.1273,53.3265,47500.0
2012-03-09 09:40:00,56.22,56.6,56.17,56.46,44900.0,53.336,53.6965,53.2886,53.5637,44900.0
2012-03-09 09:50:00,56.47,56.5,56.39,56.39,43400.0,53.5732,53.6016,53.4973,53.4973,43400.0
2012-03-09 10:00:00,56.39,56.53,56.36,56.48,56800.0,53.4973,53.6301,53.4688,53.5827,56800.0
2012-03-09 10:10:00,56.48,56.5,56.4,56.48,47400.0,53.5827,53.6016,53.5068,53.5827,47400.0
2012-03-09 10:20:00,56.48,56.6,56.48,56.59,80500.0,53.5827,53.6965,53.5827,53.687,80500.0
2012-03-09 10:30:00,56.6,56.69,56.55,56.67,38000.0,53.6965,53.7819,53.6491,53.7629,38000.0
2012-03-09 10:40:00,56.68,56.76,56.65,56.65,28400.0,53.7724,53.8483,53.7439,53.7439,28400.0
2012-03-09 10:50:00,56.64,56.65,56.56,56.57,25700.0,53.7344,53.7439,53.6585,53.668,25700.0
2012-03-09 11:00:00,56.57,56.69,56.57,56.68,34400.0,53.668,53.7819,53.668,53.7724,34400.0
2012-03-09 11:10:00,56.68,56.7,56.63,56.66,22000.0,53.7724,53.7914,53.725,53.7534,22000.0
2012-03-09 11:20:00,56.66,56.66,56.6,56.63,28500.0,53.7534,53.7534,53.6965,53.725,28500.0
2012-03-09 11:30:00,56.64,56.64,56.55,56.59,30300.0,53.7344,53.7344,53.6491,53.687,30300.0
2012-03-09 11:40:00,56.6,56.63,56.57,56.59,23600.0,53.6965,53.725,53.668,53.687,23600.0
2012-03-09 11:50:00,56.58,56.63,56.58,56.58,14800.0,53.6775,53.725,53.6775,53.6775,14800.0
2012-03-09 12:00:00,56.6,56.62,56.34,56.53,25800.0,53.6965,53.7155,53.4498,53.6301,25800.0
2012-03-09 12:10:00,56.53,56.6,56.52,56.54,22400.0,53.6301,53.6965,53.6206,53.6396,22400.0
2012-03-09 12:20:00,56.54,56.54,56.38,56.39,20000.0,53.6396,53.6396,53.4878,53.4973,20000.0
2012-03-09 12:30:00,56.39,56.39,56.34,56.38,46300.0,53.4973,53.4973,53.4498,53.4878,46300.0
2012-03-09 12:40:00,56.39,56.51,56.38,56.47,20900.0,53.4973,53.6111,53.4878,53.5732,20900.0
2012-03-09 12:50:00,56.48,56.51,56.45,56.46,13400.0,53.5827,53.6111,53.5542,53.5637,13400.0
2012-03-09 13:00:00,56.45,56.49,56.45,56.49,14200.0,53.5542,53.5921,53.5542,53.5921,14200.0
2012-03-09 13:10:00,56.5,56.5,56.45,56.5,22600.0,53.6016,53.6016,53.5542,53.6016,22600.0
2012-03-09 13:20:00,56.49,56.49,56.36,56.37,24500.0,53.5921,53.5921,53.4688,53.4783,24500.0
2012-03-09 13:30:00,56.38,56.47,56.38,56.47,19800.0,53.4878,53.5732,53.4878,53.5732,19800.0
2012-03-09 13:40:00,56.46,56.47,56.4,56.44,14300.0,53.5637,53.5732,53.5068,53.5447,14300.0
2012-03-09 13:50:00,56.44,56.45,56.36,56.37,16700.0,53.5447,53.5542,53.4688,53.4783,16700.0
2012-03-09 14:00:00,56.37,56.45,56.37,56.43,23900.0,53.4783,53.5542,53.4783,53.5352,23900.0
2012-03-09 14:10:00,56.43,56.51,56.42,56.49,49800.0,53.5352,53.6111,53.5257,53.5921,49800.0
2012-03-09 14:20:00,56.5,56.54,56.49,56.53,31100.0,53.6016,53.6396,53.5921,53.6301,31100.0
2012-03-09 14:30:00,56.53,56.55,56.5,56.52,20900.0,53.6301,53.6491,53.6016,53.6206,20900.0
2012-03-09 14:40:00,56.52,56.53,56.44,56.46,39700.0,53.6206,53.6301,53.5447,53.5637,39700.0
2012-03-09 14:50:00,56.45,56.47,56.26,56.31,41900.0,53.5542,53.5732,53.3739,53.4214,41900.0
2012-03-09 15:00:00,56.33,56.41,56.33,56.4,17600.0,53.4403,53.5162,53.4403,53.5068,17600.0
2012-03-09 15:10:00,56.4,56.4,56.26,56.26,43400.0,53.5068,53.5068,53.3739,53.3739,43400.0
2012-03-09 15:20:00,56.25,56.29,56.22,56.23,78400.0,53.3645,53.4024,53.336,53.3455,78400.0
2012-03-09 15:30:00,56.22,56.28,56.19,56.27,118100.0,53.336,53.3929,53.3075,53.3834,118100.0
2012-03-09 15:40:00,56.27,56.62,56.23,56.26,65700.0,53.3834,53.7155,53.3455,53.3739,65700.0
2012-03-09 15:50:00,56.26,56.28,56.18,56.28,103000.0,53.3739,53.3929,53.298,53.3929,103000.0
2012-03-12 09:30:00,56.34,56.42,55.87,55.98,47700.0,53.4498,53.5257,53.0039,53.1083,47700.0
2012-03-12 09:40:00,55.98,56.05,55.93,55.93,58700.0,53.1083,53.1747,53.0609,53.0609,58700.0
2012-03-12 09:50:00,55.93,55.93,55.73,55.73,34500.0,53.0609,53.0609,52.8711,52.8711,34500.0
2012-03-12 10:00:00,55.74,55.79,55.65,55.76,62500.0,52.8806,52.928,52.7952,52.8996,62500.0
2012-03-12 10:10:00,55.76,55.82,55.66,55.82,32100.0,52.8996,52.9565,52.8047,52.9565,32100.0
2012-03-12 10:20:00,55.81,55.81,55.62,55.64,28400.0,52.947,52.947,52.7668,52.7857,28400.0
2012-03-12 10:30:00,55.63,55.63,55.52,55.53,29100.0,52.7763,52.7763,52.6719,52.6814,29100.0
2012-03-12 10:40:00,55.53,55.61,55.52,55.59,34400.0,52.6814,52.7573,52.6719,52.7383,34400.0
2012-03-12 10:50:00,55.6,55.67,55.6,55.65,47400.0,52.7478,52.8142,52.7478,52.7952,47400.0
2012-03-12 11:00:00,55.65,55.7,55.64,55.65,35600.0,52.7952,52.8427,52.7857,52.7952,35600.0
2012-03-12 11:10:00,55.65,55.74,55.65,55.73,20300.0,52.7952,52.8806,52.7952,52.8711,20300.0
2012-03-12 11:20:00,55.72,55.74,55.66,55.72,36000.0,52.8616,52.8806,52.8047,52.8616,36000.0
2012-03-12 11:30:00,55.71,55.73,55.7,55.7,26800.0,52.8522,52.8711,52.8427,52.8427,26800.0
2012-03-12 11:40:00,55.7,55.7,55.59,55.59,39500.0,52.8427,52.8427,52.7383,52.7383,39500.0
2012-03-12 11:50:00,55.6,55.62,55.46,55.48,37600.0,52.7478,52.7668,52.615,52.634,37600.0
2012-03-12 12:00:00,55.48,55.54,55.41,55.52,35600.0,52.634,52.6909,52.5675,52.6719,35600.0
2012-03-12 12:10:00,55.53,55.58,55.5,55.51,30400.0,52.6814,52.7288,52.6529,52.6624,30400.0
2012-03-12 12:20:00,55.5,55.52,55.5,55.52,30400.0,52.6529,52.6719,52.6529,52.6719,30400.0
2012-03-12 12:30:00,55.51,55.53,55.49,55.52,29500.0,52.6624,52.6814,52.6434,52.6719,29500.0
2012-03-12 12:40:00,55.52,55.52,55.48,55.49,28500.0,52.6719,52.6719,52.634,52.6434,28500.0
2012-03-12 12:50:00,55.48,55.49,55.43,55.44,32000.0,52.634,52.6434,52.5865,52.596,32000.0
2012-03-12 13:00:00,55.43,55.44,55.41,55.41,32500.0,52.5865,52.596,52.5675,52.5675,32500.0
2012-03-12 13:10:00,55.41,55.47,55.39,55.45,41500.0,52.5675,52.6245,52.5486,52.6055,41500.0
2012-03-12 13:20:00,55.46,55.47,55.42,55.43,17700.0,52.615,52.6245,52.577,52.5865,17700.0
2012-03-12 13:30:00,55.43,55.52,55.42,55.49,33200.0,52.5865,52.6719,52.577,52.6434,33200.0
2012-03-12 13:40:00,55.49,55.54,55.45,55.45,18100.0,52.6434,52.6909,52.6055,52.6055,18100.0
2012-03-12 13:50:00,55.45,55.52,55.45,55.48,27400.0,52.6055,52.6719,52.6055,52.634,27400.0
2012-03-12 14:00:00,55.48,55.51,55.48,55.49,22600.0,52.634,52.6624,52.634,52.6434,22600.0
2012-03-12 14:10:00,55.5,55.58,55.49,55.52,28100.0,52.6529,52.7288,52.6434,52.6719,28100.0
2012-03-12 14:20:00,55.52,55.52,55.46,55.48,46700.0,52.6719,52.6719,52.615,52.634,46700.0
2012-03-12 14:30:00,55.48,55.49,55.45,55.46,34700.0,52.634,52.6434,52.6055,52.615,34700.0
2012-03-12 14:40:00,55.46,55.46,55.41,55.41,30300.0,52.615,52.615,52.5675,52.5675,30300.0
2012-03-12 14:50:00,55.41,55.42,55.36,55.38,43700.0,52.5675,52.577,52.5201,52.5391,43700.0
2012-03-12 15:00:00,55.38,55.39,55.34,55.37,59100.0,52.5391,52.5486,52.5011,52.5296,59100.0
2012-03-12 15:10:00,55.38,55.39,55.37,55.39,53000.0,52.5391,52.5486,52.5296,52.5486,53000.0
2012-03-12 15:20:00,55.38,55.43,55.38,55.43,68300.0,52.5391,52.5865,52.5391,52.5865,68300.0
2012-03-12 15:30:00,55.43,55.43,55.35,55.36,95000.0,52.5865,52.5865,52.5106,52.5201,95000.0
2012-03-12 15:40:00,55.37,55.37,55.27,55.35,103000.0,52.5296,52.5296,52.4347,52.5106,103000.0
2012-03-12 15:50:00,55.35,55.38,55.3,55.38,174400.0,52.5106,52.5391,52.4632,52.5391,174400.0
2012-03-13 09:30:00,56.4,57.62,56.39,57.02,508200.0,53.6286,54.7887,53.6191,54.2182,508200.0
2012-03-13 09:40:00,57.01,57.06,56.54,56.62,170600.0,54.2086,54.2562,53.7617,53.8378,170600.0
2012-03-13 09:50:00,56.64,56.75,56.45,56.5,136100.0,53.8568,53.9614,53.6762,53.7237,136100.0
2012-03-13 10:00:00,56.49,56.66,56.36,56.66,96500.0,53.7142,53.8758,53.5906,53.8758,96500.0
2012-03-13 10:10:00,56.67,56.8,56.64,56.66,100400.0,53.8854,54.009,53.8568,53.8758,100400.0
2012-03-13 10:20:00,56.66,56.76,56.64,56.64,73800.0,53.8758,53.9709,53.8568,53.8568,73800.0
2012-03-13 10:30:00,56.64,56.64,56.45,56.49,78900.0,53.8568,53.8568,53.6762,53.7142,78900.0
2012-03-13 10:40:00,56.49,56.63,56.46,56.46,104900.0,53.7142,53.8473,53.6857,53.6857,104900.0
2012-03-13 10:50:00,56.46,56.56,56.43,56.54,67300.0,53.6857,53.7808,53.6571,53.7617,67300.0
2012-03-13 11:00:00,56.55,56.62,56.51,56.53,64300.0,53.7712,53.8378,53.7332,53.7522,64300.0
2012-03-13 11:10:00,56.53,56.6,56.52,56.57,36600.0,53.7522,53.8188,53.7427,53.7903,36600.0
2012-03-13 11:20:00,56.57,56.64,56.54,56.57,50200.0,53.7903,53.8568,53.7617,53.7903,50200.0
2012-03-13 11:30:00,56.57,56.64,56.51,56.63,89100.0,53.7903,53.8568,53.7332,53.8473,89100.0
2012-03-13 11:40:00,56.64,56.76,56.62,56.76,53900.0,53.8568,53.9709,53.8378,53.9709,53900.0
2012-03-13 11:50:00,56.76,56.76,56.61,56.61,37100.0,53.9709,53.9709,53.8283,53.8283,37100.0
2012-03-13 12:00:00,56.62,56.71,56.59,56.65,53000.0,53.8378,53.9234,53.8093,53.8663,53000.0
2012-03-13 12:10:00,56.65,56.69,56.6,56.63,65100.0,53.8663,53.9044,53.8188,53.8473,65100.0
2012-03-13 12:20:00,56.61,56.62,56.56,56.59,29500.0,53.8283,53.8378,53.7808,53.8093,29500.0
2012-03-13 12:30:00,56.58,56.59,56.42,56.42,89400.0,53.7998,53.8093,53.6476,53.6476,89400.0
2012-03-13 12:40:00,56.43,56.5,56.42,56.5,38200.0,53.6571,53.7237,53.6476,53.7237,38200.0
2012-03-13 12:50:00,56.49,56.6,56.49,56.6,43500.0,53.7142,53.8188,53.7142,53.8188,43500.0
2012-03-13 13:00:00,56.6,56.67,56.55,56.64,34300.0,53.8188,53.8854,53.7712,53.8568,34300.0
2012-03-13 13:10:00,56.63,56.68,56.61,56.62,26900.0,53.8473,53.8949,53.8283,53.8378,26900.0
2012-03-13 13:20:00,56.62,56.62,56.56,56.56,44800.0,53.8378,53.8378,53.7808,53.7808,44800.0
2012-03-13 13:30:00,56.58,56.59,56.47,56.48,50600.0,53.7998,53.8093,53.6952,53.7047,50600.0
2012-03-13 13:40:00,56.48,56.55,56.48,56.53,52600.0,53.7047,53.7712,53.7047,53.7522,52600.0
2012-03-13 13:50:00,56.52,56.59,56.52,56.56,31700.0,53.7427,53.8093,53.7427,53.7808,31700.0
2012-03-13 14:00:00,56.57,56.58,56.53,56.56,37300.0,53.7903,53.7998,53.7522,53.7808,37300.0
2012-03-13 14:10:00,56.56,56.66,56.55,56.66,47200.0,53.7808,53.8758,53.7712,53.8758,47200.0
2012-03-13 14:20:00,56.66,56.73,56.58,56.6,69900.0,53.8758,53.9424,53.7998,53.8188,69900.0
2012-03-13 14:30:00,56.6,56.72,56.58,56.61,63800.0,53.8188,53.9329,53.7998,53.8283,63800.0
2012-03-13 14:40:00,56.62,56.64,56.48,56.48,57100.0,53.8378,53.8568,53.7047,53.7047,57100.0
2012-03-13 14:50:00,56.49,56.59,56.46,56.59,51100.0,53.7142,53.8093,53.6857,53.8093,51100.0
2012-03-13 15:00:00,56.59,56.78,56.55,56.73,86300.0,53.8093,53.9899,53.7712,53.9424,86300.0
2012-03-13 15:10:00,56.73,56.82,56.71,56.8,70100.0,53.9424,54.028,53.9234,54.009,70100.0
2012-03-13 15:20:00,56.8,56.93,56.78,56.87,91500.0,54.009,54.1326,53.9899,54.0755,91500.0
2012-03-13 15:30:00,56.87,56.88,56.82,56.83,155600.0,54.0755,54.085,54.028,54.0375,155600.0
2012-03-13 15:40:00,56.84,57.02,56.84,57.0,142800.0,54.047,54.2182,54.047,54.1991,142800.0
2012-03-13 15:50:00,56.99,57.13,56.98,57.08,243900.0,54.1896,54.3227,54.1801,54.2752,243900.0
2012-03-14 09:30:00,57.15,57.4,57.01,57.06,76400.0,54.3418,54.5795,54.2086,54.2562,76400.0
2012-03-14 09:40:00,57.07,57.09,56.97,57.05,25700.0,54.2657,54.2847,54.1706,54.2467,25700.0
2012-03-14 09:50:00,57.05,57.36,57.04,57.33,21200.0,54.2467,54.5414,54.2372,54.5129,21200.0
2012-03-14 10:00:00,57.3,57.45,57.21,57.45,43700.0,54.4844,54.627,54.3988,54.627,43700.0
2012-03-14 10:10:00,57.45,57.6,57.4,57.54,62600.0,54.627,54.7697,54.5795,54.7126,62600.0
2012-03-14 10:20:00,57.53,57.82,57.49,57.81,93400.0,54.7031,54.9788,54.6651,54.9693,93400.0
2012-03-14 10:30:00,57.8,57.84,57.69,57.72,80000.0,54.9598,54.9979,54.8552,54.8838,80000.0
2012-03-14 10:40:00,57.72,57.79,57.69,57.78,64500.0,54.8838,54.9503,54.8552,54.9408,64500.0
2012-03-14 10:50:00,57.79,57.85,57.65,57.67,102600.0,54.9503,55.0074,54.8172,54.8362,102600.0
2012-03-14 11:00:00,57.67,57.68,57.52,57.62,60500.0,54.8362,54.8457,54.6936,54.7887,60500.0
2012-03-14 11:10:00,57.61,57.64,57.48,57.52,29400.0,54.7792,54.8077,54.6555,54.6936,29400.0
2012-03-14 11:20:00,57.54,57.56,57.45,57.46,42000.0,54.7126,54.7316,54.627,54.6365,42000.0
2012-03-14 11:30:00,57.47,57.52,57.43,57.52,26900.0,54.646,54.6936,54.608,54.6936,26900.0
2012-03-14 11:40:00,57.5,57.58,57.48,57.52,35100.0,54.6746,54.7506,54.6555,54.6936,35100.0
2012-03-14 11:50:00,57.51,57.61,57.51,57.6,38400.0,54.6841,54.7792,54.6841,54.7697,38400.0
2012-03-14 12:00:00,57.59,57.6,57.54,57.56,68700.0,54.7601,54.7697,54.7126,54.7316,68700.0
2012-03-14 12:10:00,57.55,57.6,57.55,57.59,22000.0,54.7221,54.7697,54.7221,54.7601,22000.0
2012-03-14 12:20:00,57.58,57.65,57.57,57.63,37500.0,54.7506,54.8172,54.7411,54.7982,37500.0
2012-03-14 12:30:00,57.62,57.66,57.61,57.66,22800.0,54.7887,54.8267,54.7792,54.8267,22800.0
2012-03-14 12:40:00,57.67,57.69,57.64,57.68,18500.0,54.8362,54.8552,54.8077,54.8457,18500.0
2012-03-14 12:50:00,57.69,57.69,57.6,57.63,28200.0,54.8552,54.8552,54.7697,54.7982,28200.0
2012-03-14 13:00:00,57.64,57.67,57.63,57.67,15600.0,54.8077,54.8362,54.7982,54.8362,15600.0
2012-03-14 13:10:00,57.66,57.72,57.64,57.7,26600.0,54.8267,54.8838,54.8077,54.8647,26600.0
2012-03-14 13:20:00,57.69,57.77,57.69,57.75,35900.0,54.8552,54.9313,54.8552,54.9123,35900.0
2012-03-14 13:30:00,57.75,57.77,57.7,57.71,40000.0,54.9123,54.9313,54.8647,54.8742,40000.0
2012-03-14 13:40:00,57.7,57.77,57.65,57.67,54700.0,54.8647,54.9313,54.8172,54.8362,54700.0
2012-03-14 13:50:00,57.66,57.72,57.63,57.66,38000.0,54.8267,54.8838,54.7982,54.8267,38000.0
2012-03-14 14:00:00,57.66,57.68,57.6,57.61,30900.0,54.8267,54.8457,54.7697,54.7792,30900.0
2012-03-14 14:10:00,57.6,57.67,57.59,57.64,94400.0,54.7697,54.8362,54.7601,54.8077,94400.0
2012-03-14 14:20:00,57.64,57.75,57.63,57.74,52700.0,54.8077,54.9123,54.7982,54.9028,52700.0
2012-03-14 14:30:00,57.74,57.75,57.64,57.65,51700.0,54.9028,54.9123,54.8077,54.8172,51700.0
2012-03-14 14:40:00,57.65,57.76,57.64,57.75,78200.0,54.8172,54.9218,54.8077,54.9123,78200.0
2012-03-14 14:50:00,57.75,57.76,57.65,57.68,42300.0,54.9123,54.9218,54.8172,54.8457,42300.0
2012-03-14 15:00:00,57.67,57.68,57.59,57.64,41600.0,54.8362,54.8457,54.7601,54.8077,41600.0
2012-03-14 15:10:00,57.63,57.65,57.55,57.55,90500.0,54.7982,54.8172,54.7221,54.7221,90500.0
2012-03-14 15:20:00,57.55,57.7,57.51,57.68,88000.0,54.7221,54.8647,54.6841,54.8457,88000.0
2012-03-14 15:30:00,57.67,57.69,57.59,57.61,81400.0,54.8362,54.8552,54.7601,54.7792,81400.0
2012-03-14 15:40:00,57.6,57.73,57.58,57.73,148300.0,54.7697,54.8933,54.7506,54.8933,148300.0
2012-03-14 15:50:00,57.73,57.79,57.68,57.78,215300.0,54.8933,54.9503,54.8457,54.9408,215300.0
2012-03-15 09:30:00,57.73,57.73,57.4,57.46,59800.0,54.8933,54.8933,54.5795,54.6365,59800.0
2012-03-15 09:40:00,57.45,57.53,57.31,57.53,28600.0,54.627,54.7031,54.4939,54.7031,28600.0
2012-03-15 09:50:00,57.54,57.58,57.39,57.39,38200.0,54.7126,54.7506,54.57,54.57,38200.0
2012-03-15 10:00:00,57.4,57.5,57.37,57.48,34900.0,54.5795,54.6746,54.551,54.6555,34900.0
2012-03-15 10:10:00,57.48,57.7,57.45,57.68,37100.0,54.6555,54.8647,54.627,54.8457,37100.0
2012-03-15 10:20:00,57.68,57.71,57.61,57.69,82600.0,54.8457,54.8742,54.7792,54.8552,82600.0
2012-03-15 10:30:00,57.7,57.73,57.63,57.7,32800.0,54.8647,54.8933,54.7982,54.8647,32800.0
2012-03-15 10:40:00,57.7,57.79,57.68,57.73,73100.0,54.8647,54.9503,54.8457,54.8933,73100.0
2012-03-15 10:50:00,57.73,57.82,57.69,57.71,45500.0,54.8933,54.9788,54.8552,54.8742,45500.0
2012-03-15 11:00:00,57.71,57.74,57.68,57.68,37700.0,54.8742,54.9028,54.8457,54.8457,37700.0
2012-03-15 11:10:00,57.69,57.76,57.68,57.73,23800.0,54.8552,54.9218,54.8457,54.8933,23800.0
2012-03-15 11:20:00,57.73,57.75,57.69,57.75,43700.0,54.8933,54.9123,54.8552,54.9123,43700.0
2012-03-15 11:30:00,57.75,57.76,57.66,57.7,41200.0,54.9123,54.9218,54.8267,54.8647,41200.0
2012-03-15 11:40:00,57.7,57.78,57.7,57.76,21200.0,54.8647,54.9408,54.8647,54.9218,21200.0
2012-03-15 11:50:00,57.76,57.86,57.73,57.85,28500.0,54.9218,55.0169,54.8933,55.0074,28500.0
2012-03-15 12:00:00,57.86,57.91,57.79,57.83,74700.0,55.0169,55.0644,54.9503,54.9884,74700.0
2012-03-15 12:10:00,57.83,58.0,57.83,57.99,66200.0,54.9884,55.15,54.9884,55.1405,66200.0
2012-03-15 12:20:00,57.99,58.15,57.99,58.07,66600.0,55.1405,55.2926,55.1405,55.2166,66600.0
2012-03-15 12:30:00,58.07,58.11,58.06,58.09,57000.0,55.2166,55.2546,55.207,55.2356,57000.0
2012-03-15 12:40:00,58.08,58.13,58.06,58.07,45400.0,55.2261,55.2736,55.207,55.2166,45400.0
2012-03-15 12:50:00,58.07,58.08,57.94,57.97,23000.0,55.2166,55.2261,55.0929,55.1215,23000.0
2012-03-15 13:00:00,57.96,58.1,57.96,58.08,53100.0,55.112,55.2451,55.112,55.2261,53100.0
2012-03-15 13:10:00,58.08,58.08,57.99,57.99,21200.0,55.2261,55.2261,55.1405,55.1405,21200.0
2012-03-15 13:20:00,58.0,58.0,57.94,57.96,23600.0,55.15,55.15,55.0929,55.112,23600.0
2012-03-15 13:30:00,57.96,57.96,57.92,57.93,18700.0,55.112,55.112,55.0739,55.0834,18700.0
2012-03-15 13:40:00,57.93,57.98,57.91,57.96,42000.0,55.0834,55.131,55.0644,55.112,42000.0
2012-03-15 13:50:00,57.96,57.98,57.85,57.87,25100.0,55.112,55.131,55.0074,55.0264,25100.0
2012-03-15 14:00:00,57.88,57.95,57.86,57.91,35800.0,55.0359,55.1025,55.0169,55.0644,35800.0
2012-03-15 14:10:00,57.92,57.92,57.83,57.92,25500.0,55.0739,55.0739,54.9884,55.0739,25500.0
2012-03-15 14:20:00,57.93,57.97,57.91,57.95,40700.0,55.0834,55.1215,55.0644,55.1025,40700.0
2012-03-15 14:30:00,57.94,57.98,57.89,57.89,40900.0,55.0929,55.131,55.0454,55.0454,40900.0
2012-03-15 14:40:00,57.91,57.91,57.86,57.87,23600.0,55.0644,55.0644,55.0169,55.0264,23600.0
2012-03-15 14:50:00,57.86,57.92,57.85,57.89,28300.0,55.0169,55.0739,55.0074,55.0454,28300.0
2012-03-15 15:00:00,57.88,57.96,57.87,57.88,47000.0,55.0359,55.112,55.0264,55.0359,47000.0
2012-03-15 15:10:00,57.88,57.93,57.8,57.83,27300.0,55.0359,55.0834,54.9598,54.9884,27300.0
2012-03-15 15:20:00,57.84,57.87,57.8,57.87,36400.0,54.9979,55.0264,54.9598,55.0264,36400.0
2012-03-15 15:30:00,57.88,58.0,57.88,57.92,85400.0,55.0359,55.15,55.0359,55.0739,85400.0
2012-03-15 15:40:00,57.92,57.97,57.89,57.9,57400.0,55.0739,55.1215,55.0454,55.0549,57400.0
2012-03-15 15:50:00,57.9,58.03,57.9,57.97,149100.0,55.0549,55.1785,55.0549,55.1215,149100.0
2012-03-16 09:30:00,58.1,58.21,57.97,57.97,505000.0,55.2451,55.3497,55.1215,55.1215,505000.0
2012-03-16 09:40:00,57.95,58.0,57.7,57.71,40600.0,55.1025,55.15,54.8647,54.8742,40600.0
2012-03-16 09:50:00,57.7,57.82,57.69,57.75,18400.0,54.8647,54.9788,54.8552,54.9123,18400.0
2012-03-16 10:00:00,57.76,57.83,57.75,57.79,27200.0,54.9218,54.9884,54.9123,54.9503,27200.0
2012-03-16 10:10:00,57.79,57.8,57.74,57.75,66700.0,54.9503,54.9598,54.9028,54.9123,66700.0
2012-03-16 10:20:00,57.75,57.84,57.75,57.77,33400.0,54.9123,54.9979,54.9123,54.9313,33400.0
2012-03-16 10:30:00,57.77,57.87,57.75,57.84,20800.0,54.9313,55.0264,54.9123,54.9979,20800.0
2012-03-16 10:40:00,57.85,57.88,57.74,57.75,40700.0,55.0074,55.0359,54.9028,54.9123,40700.0
2012-03-16 10:50:00,57.76,57.83,57.76,57.81,51200.0,54.9218,54.9884,54.9218,54.9693,51200.0
2012-03-16 11:00:00,57.81,57.83,57.76,57.83,49900.0,54.9693,54.9884,54.9218,54.9884,49900.0
2012-03-16 11:10:00,57.83,57.85,57.74,57.75,19700.0,54.9884,55.0074,54.9028,54.9123,19700.0
2012-03-16 11:20:00,57.76,57.78,57.71,57.72,22500.0,54.9218,54.9408,54.8742,54.8838,22500.0
2012-03-16 11:30:00,57.71,57.8,57.7,57.77,21800.0,54.8742,54.9598,54.8647,54.9313,21800.0
2012-03-16 11:40:00,57.77,57.82,57.73,57.78,15400.0,54.9313,54.9788,54.8933,54.9408,15400.0
2012-03-16 11:50:00,57.76,57.81,57.74,57.75,17600.0,54.9218,54.9693,54.9028,54.9123,17600.0
2012-03-16 12:00:00,57.76,57.79,57.74,57.76,16400.0,54.9218,54.9503,54.9028,54.9218,16400.0
2012-03-16 12:10:00,57.74,57.81,57.74,57.76,11700.0,54.9028,54.9693,54.9028,54.9218,11700.0
2012-03-16 12:20:00,57.76,57.8,57.74,57.79,21300.0,54.9218,54.9598,54.9028,54.9503,21300.0
2012-03-16 12:30:00,57.8,57.81,57.75,57.77,13000.0,54.9598,54.9693,54.9123,54.9313,13000.0
2012-03-16 12:40:00,57.77,57.82,57.76,57.77,20900.0,54.9313,54.9788,54.9218,54.9313,20900.0
2012-03-16 12:50:00,57.75,57.78,57.74,57.77,13700.0,54.9123,54.9408,54.9028,54.9313,13700.0
2012-03-16 13:00:00,57.77,57.78,57.74,57.76,15100.0,54.9313,54.9408,54.9028,54.9218,15100.0
2012-03-16 13:10:00,57.75,57.78,57.74,57.77,13900.0,54.9123,54.9408,54.9028,54.9313,13900.0
2012-03-16 13:20:00,57.76,57.79,57.75,57.76,11400.0,54.9218,54.9503,54.9123,54.9218,11400.0
2012-03-16 13:30:00,57.77,57.88,57.77,57.87,18600.0,54.9313,55.0359,54.9313,55.0264,18600.0
2012-03-16 13:40:00,57.87,57.87,57.79,57.86,18200.0,55.0264,55.0264,54.9503,55.0169,18200.0
2012-03-16 13:50:00,57.86,57.89,57.83,57.87,21900.0,55.0169,55.0454,54.9884,55.0264,21900.0
2012-03-16 14:00:00,57.87,57.96,57.87,57.9,31600.0,55.0264,55.112,55.0264,55.0549,31600.0
2012-03-16 14:10:00,57.9,57.91,57.86,57.87,12700.0,55.0549,55.0644,55.0169,55.0264,12700.0
2012-03-16 14:20:00,57.87,57.88,57.86,57.88,12000.0,55.0264,55.0359,55.0169,55.0359,12000.0
2012-03-16 14:30:00,57.88,57.92,57.86,57.88,18200.0,55.0359,55.0739,55.0169,55.0359,18200.0
2012-03-16 14:40:00,57.86,57.9,57.86,57.88,18100.0,55.0169,55.0549,55.0169,55.0359,18100.0
2012-03-16 14:50:00,57.89,57.93,57.87,57.9,25000.0,55.0454,55.0834,55.0264,55.0549,25000.0
2012-03-16 15:00:00,57.9,57.91,57.83,57.85,49900.0,55.0549,55.0644,54.9884,55.0074,49900.0
2012-03-16 15:10:00,57.85,57.85,57.8,57.82,54900.0,55.0074,55.0074,54.9598,54.9788,54900.0
2012-03-16 15:20:00,57.82,57.87,57.82,57.86,56100.0,54.9788,55.0264,54.9788,55.0169,56100.0
2012-03-16 15:30:00,57.85,57.88,57.84,57.86,71500.0,55.0074,55.0359,54.9979,55.0169,71500.0
2012-03-16 15:40:00,57.86,57.9,57.83,57.87,85200.0,55.0169,55.0549,54.9884,55.0264,85200.0
2012-03-16 15:50:00,57.87,57.92,57.83,57.9,149500.0,55.0264,55.0739,54.9884,55.0549,149500.0
2012-03-19 09:30:00,57.77,57.82,57.55,57.79,34700.0,54.9313,54.9788,54.7221,54.9503,34700.0
2012-03-19 09:40:00,57.77,57.87,57.67,57.87,21300.0,54.9313,55.0264,54.8362,55.0264,21300.0
2012-03-19 09:50:00,57.88,57.9,57.83,57.87,8000.0,55.0359,55.0549,54.9884,55.0264,8000.0
2012-03-19 10:00:00,57.87,57.87,57.63,57.64,44300.0,55.0264,55.0264,54.7982,54.8077,44300.0
2012-03-19 10:10:00,57.64,57.71,57.64,57.7,54700.0,54.8077,54.8742,54.8077,54.8647,54700.0
2012-03-19 10:20:00,57.7,57.77,57.7,57.75,23100.0,54.8647,54.9313,54.8647,54.9123,23100.0
2012-03-19 10:30:00,57.75,57.77,57.7,57.76,26700.0,54.9123,54.9313,54.8647,54.9218,26700.0
2012-03-19 10:40:00,57.77,57.82,57.75,57.81,15600.0,54.9313,54.9788,54.9123,54.9693,15600.0
2012-03-19 10:50:00,57.81,57.85,57.81,57.83,23500.0,54.9693,55.0074,54.9693,54.9884,23500.0
2012-03-19 11:00:00,57.83,57.83,57.75,57.76,20300.0,54.9884,54.9884,54.9123,54.9218,20300.0
2012-03-19 11:10:00,57.77,57.78,57.74,57.76,21400.0,54.9313,54.9408,54.9028,54.9218,21400.0
2012-03-19 11:20:00,57.77,57.83,57.77,57.81,25100.0,54.9313,54.9884,54.9313,54.9693,25100.0
2012-03-19 11:30:00,57.82,57.89,57.81,57.87,9500.0,54.9788,55.0454,54.9693,55.0264,9500.0
2012-03-19 11:40:00,57.87,57.97,57.86,57.95,16400.0,55.0264,55.1215,55.0169,55.1025,16400.0
2012-03-19 11:50:00,57.95,58.04,57.95,58.02,28900.0,55.1025,55.188,55.1025,55.169,28900.0
2012-03-19 12:00:00,58.03,58.03,57.99,58.01,16700.0,55.1785,55.1785,55.1405,55.1595,16700.0
2012-03-19 12:10:00,58.01,58.02,57.99,57.99,16100.0,55.1595,55.169,55.1405,55.1405,16100.0
2012-03-19 12:20:00,57.98,58.01,57.95,57.99,17500.0,55.131,55.1595,55.1025,55.1405,17500.0
2012-03-19 12:30:00,57.99,58.07,57.96,58.05,23000.0,55.1405,55.2166,55.112,55.1975,23000.0
2012-03-19 12:40:00,58.05,58.11,58.04,58.09,25100.0,55.1975,55.2546,55.188,55.2356,25100.0
2012-03-19 12:50:00,58.09,58.1,58.02,58.03,10600.0,55.2356,55.2451,55.169,55.1785,10600.0
2012-03-19 13:00:00,58.03,58.08,58.03,58.05,11400.0,55.1785,55.2261,55.1785,55.1975,11400.0
2012-03-19 13:10:00,58.04,58.09,58.04,58.07,9800.0,55.188,55.2356,55.188,55.2166,9800.0
2012-03-19 13:20:00,58.07,58.16,58.07,58.12,33300.0,55.2166,55.3021,55.2166,55.2641,33300.0
2012-03-19 13:30:00,58.13,58.16,58.11,58.11,16600.0,55.2736,55.3021,55.2546,55.2546,16600.0
2012-03-19 13:40:00,58.11,58.14,58.08,58.09,7500.0,55.2546,55.2831,55.2261,55.2356,7500.0
2012-03-19 13:50:00,58.09,58.14,58.08,58.11,18300.0,55.2356,55.2831,55.2261,55.2546,18300.0
2012-03-19 14:00:00,58.11,58.16,58.09,58.11,28800.0,55.2546,55.3021,55.2356,55.2546,28800.0
2012-03-19 14:10:00,58.1,58.12,58.09,58.11,13700.0,55.2451,55.2641,55.2356,55.2546,13700.0
2012-03-19 14:20:00,58.11,58.17,58.11,58.15,23100.0,55.2546,55.3116,55.2546,55.2926,23100.0
2012-03-19 14:30:00,58.14,58.15,58.11,58.14,27600.0,55.2831,55.2926,55.2546,55.2831,27600.0
2012-03-19 14:40:00,58.14,58.15,58.11,58.12,25800.0,55.2831,55.2926,55.2546,55.2641,25800.0
2012-03-19 14:50:00,58.13,58.14,58.07,58.08,17100.0,55.2736,55.2831,55.2166,55.2261,17100.0
2012-03-19 15:00:00,58.06,58.09,58.03,58.05,25400.0,55.207,55.2356,55.1785,55.1975,25400.0
2012-03-19 15:10:00,58.05,58.07,58.02,58.03,16900.0,55.1975,55.2166,55.169,55.1785,16900.0
2012-03-19 15:20:00,58.02,58.03,57.97,57.99,43600.0,55.169,55.1785,55.1215,55.1405,43600.0
2012-03-19 15:30:00,58.0,58.05,58.0,58.04,29500.0,55.15,55.1975,55.15,55.188,29500.0
2012-03-19 15:40:00,58.03,58.03,57.97,57.98,60000.0,55.1785,55.1785,55.1215,55.131,60000.0
2012-03-19 15:50:00,57.98,58.0,57.93,57.93,147300.0,55.131,55.15,55.0834,55.0834,147300.0
2012-03-20 09:30:00,57.55,57.72,57.38,57.47,56000.0,54.7221,54.8838,54.5605,54.646,56000.0
2012-03-20 09:40:00,57.48,57.48,57.2,57.32,42400.0,54.6555,54.6555,54.3893,54.5034,42400.0
2012-03-20 09:50:00,57.34,57.45,57.34,57.43,35100.0,54.5224,54.627,54.5224,54.608,35100.0
2012-03-20 10:00:00,57.44,57.49,57.39,57.45,74800.0,54.6175,54.6651,54.57,54.627,74800.0
2012-03-20 10:10:00,57.43,57.46,57.39,57.4,83700.0,54.608,54.6365,54.57,54.5795,83700.0
2012-03-20 10:20:00,57.4,57.41,57.3,57.3,54700.0,54.5795,54.589,54.4844,54.4844,54700.0
2012-03-20 10:30:00,57.3,57.37,57.29,57.32,37500.0,54.4844,54.551,54.4749,54.5034,37500.0
2012-03-20 10:40:00,57.31,57.32,57.15,57.2,28900.0,54.4939,54.5034,54.3418,54.3893,28900.0
2012-03-20 10:50:00,57.19,57.26,57.19,57.24,24500.0,54.3798,54.4464,54.3798,54.4273,24500.0
2012-03-20 11:00:00,57.25,57.28,57.21,57.21,47000.0,54.4369,54.4654,54.3988,54.3988,47000.0
2012-03-20 11:10:00,57.21,57.26,57.18,57.25,25700.0,54.3988,54.4464,54.3703,54.4369,25700.0
2012-03-20 11:20:00,57.25,57.27,57.21,57.23,36400.0,54.4369,54.4559,54.3988,54.4178,36400.0
2012-03-20 11:30:00,57.23,57.24,57.17,57.19,18900.0,54.4178,54.4273,54.3608,54.3798,18900.0
2012-03-20 11:40:00,57.19,57.24,57.16,57.2,49900.0,54.3798,54.4273,54.3513,54.3893,49900.0
2012-03-20 11:50:00,57.19,57.28,57.14,57.28,41300.0,54.3798,54.4654,54.3323,54.4654,41300.0
2012-03-20 12:00:00,57.28,57.29,57.2,57.25,48400.0,54.4654,54.4749,54.3893,54.4369,48400.0
2012-03-20 12:10:00,57.25,57.28,57.24,57.25,25600.0,54.4369,54.4654,54.4273,54.4369,25600.0
2012-03-20 12:20:00,57.26,57.27,57.17,57.2,32600.0,54.4464,54.4559,54.3608,54.3893,32600.0
2012-03-20 12:30:00,57.2,57.26,57.2,57.26,43900.0,54.3893,54.4464,54.3893,54.4464,43900.0
2012-03-20 12:40:00,57.27,57.28,57.2,57.21,24600.0,54.4559,54.4654,54.3893,54.3988,24600.0
2012-03-20 12:50:00,57.22,57.26,57.18,57.25,22800.0,54.4083,54.4464,54.3703,54.4369,22800.0
2012-03-20 13:00:00,57.25,57.32,57.21,57.3,19700.0,54.4369,54.5034,54.3988,54.4844,19700.0
2012-03-20 13:10:00,57.3,57.33,57.26,57.27,21300.0,54.4844,54.5129,54.4464,54.4559,21300.0
2012-03-20 13:20:00,57.27,57.28,57.23,57.23,81600.0,54.4559,54.4654,54.4178,54.4178,81600.0
2012-03-20 13:30:00,57.25,57.28,57.2,57.22,21700.0,54.4369,54.4654,54.3893,54.4083,21700.0
2012-03-20 13:40:00,57.22,57.28,57.19,57.27,25500.0,54.4083,54.4654,54.3798,54.4559,25500.0
2012-03-20 13:50:00,57.27,57.27,57.18,57.19,20200.0,54.4559,54.4559,54.3703,54.3798,20200.0
2012-03-20 14:00:00,57.19,57.24,57.19,57.21,15500.0,54.3798,54.4273,54.3798,54.3988,15500.0
2012-03-20 14:10:00,57.21,57.34,57.21,57.28,42700.0,54.3988,54.5224,54.3988,54.4654,42700.0
2012-03-20 14:20:00,57.28,57.3,57.23,57.24,22400.0,54.4654,54.4844,54.4178,54.4273,22400.0
2012-03-20 14:30:00,57.24,57.25,57.19,57.2,22300.0,54.4273,54.4369,54.3798,54.3893,22300.0
2012-03-20 14:40:00,57.19,57.22,57.15,57.21,27700.0,54.3798,54.4083,54.3418,54.3988,27700.0
2012-03-20 14:50:00,57.21,57.24,57.2,57.22,30300.0,54.3988,54.4273,54.3893,54.4083,30300.0
2012-03-20 15:00:00,57.23,57.27,57.21,57.26,44700.0,54.4178,54.4559,54.3988,54.4464,44700.0
2012-03-20 15:10:00,57.26,57.28,57.24,57.25,47300.0,54.4464,54.4654,54.4273,54.4369,47300.0
2012-03-20 15:20:00,57.26,57.26,57.2,57.21,83800.0,54.4464,54.4464,54.3893,54.3988,83800.0
2012-03-20 15:30:00,57.22,57.27,57.19,57.2,40000.0,54.4083,54.4559,54.3798,54.3893,40000.0
2012-03-20 15:40:00,57.2,57.26,57.18,57.22,64900.0,54.3893,54.4464,54.3703,54.4083,64900.0
2012-03-20 15:50:00,57.21,57.26,57.2,57.26,105400.0,54.3988,54.4464,54.3893,54.4464,105400.0
2012-03-21 09:30:00,57.2,57.2,57.0,57.06,29700.0,54.3893,54.3893,54.1991,54.2562,29700.0
2012-03-21 09:40:00,57.08,57.2,57.04,57.1,22300.0,54.2752,54.3893,54.2372,54.2942,22300.0
2012-03-21 09:50:00,57.11,57.12,56.95,57.02,16900.0,54.3037,54.3132,54.1516,54.2182,16900.0
2012-03-21 10:00:00,57.0,57.01,56.85,56.86,27900.0,54.1991,54.2086,54.0565,54.066,27900.0
2012-03-21 10:10:00,56.85,56.94,56.81,56.85,17700.0,54.0565,54.1421,54.0185,54.0565,17700.0
2012-03-21 10:20:00,56.84,56.9,56.8,56.86,18100.0,54.047,54.104,54.009,54.066,18100.0
2012-03-21 10:30:00,56.88,57.1,56.87,57.1,20800.0,54.085,54.2942,54.0755,54.2942,20800.0
2012-03-21 10:40:00,57.1,57.11,56.98,57.03,22300.0,54.2942,54.3037,54.1801,54.2277,22300.0
2012-03-21 10:50:00,57.04,57.08,56.96,57.0,27000.0,54.2372,54.2752,54.1611,54.1991,27000.0
2012-03-21 11:00:00,57.0,57.02,56.92,56.96,35600.0,54.1991,54.2182,54.1231,54.1611,35600.0
2012-03-21 11:10:00,56.95,57.08,56.91,57.07,16700.0,54.1516,54.2752,54.1136,54.2657,16700.0
2012-03-21 11:20:00,57.08,57.14,57.03,57.1,21300.0,54.2752,54.3323,54.2277,54.2942,21300.0
2012-03-21 11:30:00,57.11,57.27,57.1,57.21,37700.0,54.3037,54.4559,54.2942,54.3988,37700.0
2012-03-21 11:40:00,57.21,57.24,57.17,57.17,7100.0,54.3988,54.4273,54.3608,54.3608,7100.0
2012-03-21 11:50:00,57.17,57.18,57.13,57.15,8400.0,54.3608,54.3703,54.3227,54.3418,8400.0
2012-03-21 12:00:00,57.15,57.27,57.15,57.25,10000.0,54.3418,54.4559,54.3418,54.4369,10000.0
2012-03-21 12:10:00,57.26,57.32,57.24,57.26,9900.0,54.4464,54.5034,54.4273,54.4464,9900.0
2012-03-21 12:20:00,57.27,57.31,57.27,57.31,9200.0,54.4559,54.4939,54.4559,54.4939,9200.0
2012-03-21 12:30:00,57.31,57.32,57.23,57.25,11600.0,54.4939,54.5034,54.4178,54.4369,11600.0
2012-03-21 12:40:00,57.25,57.29,57.21,57.22,13700.0,54.4369,54.4749,54.3988,54.4083,13700.0
2012-03-21 12:50:00,57.22,57.3,57.22,57.29,7700.0,54.4083,54.4844,54.4083,54.4749,7700.0
2012-03-21 13:00:00,57.29,57.3,57.25,57.25,7800.0,54.4749,54.4844,54.4369,54.4369,7800.0
2012-03-21 13:10:00,57.26,57.26,57.12,57.13,12400.0,54.4464,54.4464,54.3132,54.3227,12400.0
2012-03-21 13:20:00,57.12,57.13,57.04,57.08,17800.0,54.3132,54.3227,54.2372,54.2752,17800.0
2012-03-21 13:30:00,57.08,57.09,56.99,57.0,21100.0,54.2752,54.2847,54.1896,54.1991,21100.0
2012-03-21 13:40:00,57.01,57.05,56.99,57.04,18300.0,54.2086,54.2467,54.1896,54.2372,18300.0
2012-03-21 13:50:00,57.05,57.08,57.03,57.03,17700.0,54.2467,54.2752,54.2277,54.2277,17700.0
2012-03-21 14:00:00,57.02,57.12,57.02,57.08,16000.0,54.2182,54.3132,54.2182,54.2752,16000.0
2012-03-21 14:10:00,57.08,57.15,57.07,57.14,17200.0,54.2752,54.3418,54.2657,54.3323,17200.0
2012-03-21 14:20:00,57.14,57.16,57.11,57.12,15600.0,54.3323,54.3513,54.3037,54.3132,15600.0
2012-03-21 14:30:00,57.12,57.17,57.07,57.07,20200.0,54.3132,54.3608,54.2657,54.2657,20200.0
2012-03-21 14:40:00,57.07,57.14,57.05,57.06,24900.0,54.2657,54.3323,54.2467,54.2562,24900.0
2012-03-21 14:50:00,57.07,57.09,57.03,57.09,21900.0,54.2657,54.2847,54.2277,54.2847,21900.0
2012-03-21 15:00:00,57.1,57.19,57.08,57.15,22300.0,54.2942,54.3798,54.2752,54.3418,22300.0
2012-03-21 15:10:00,57.15,57.17,57.07,57.16,36100.0,54.3418,54.3608,54.2657,54.3513,36100.0
2012-03-21 15:20:00,57.17,57.23,57.15,57.17,63500.0,54.3608,54.4178,54.3418,54.3608,63500.0
2012-03-21 15:30:00,57.16,57.17,57.08,57.1,40700.0,54.3513,54.3608,54.2752,54.2942,40700.0
2012-03-21 15:40:00,57.09,57.11,57.04,57.06,60700.0,54.2847,54.3037,54.2372,54.2562,60700.0
2012-03-21 15:50:00,57.06,57.06,56.98,57.0,171800.0,54.2562,54.2562,54.1801,54.1991,171800.0
2012-03-22 09:30:00,56.47,56.47,56.15,56.24,58600.0,53.6952,53.6952,53.3909,53.4765,58600.0
2012-03-22 09:40:00,56.25,56.38,56.1,56.33,42900.0,53.486,53.6096,53.3434,53.5621,42900.0
2012-03-22 09:50:00,56.34,56.36,56.22,56.32,37800.0,53.5716,53.5906,53.4575,53.5525,37800.0
2012-03-22 10:00:00,56.31,56.42,56.23,56.38,36300.0,53.543,53.6476,53.467,53.6096,36300.0
2012-03-22 10:10:00,56.39,56.44,56.32,56.35,24300.0,53.6191,53.6667,53.5525,53.5811,24300.0
2012-03-22 10:20:00,56.35,56.36,56.24,56.24,32000.0,53.5811,53.5906,53.4765,53.4765,32000.0
2012-03-22 10:30:00,56.24,56.26,56.18,56.21,50700.0,53.4765,53.4955,53.4194,53.448,50700.0
2012-03-22 10:40:00,56.2,56.3,56.18,56.25,27400.0,53.4384,53.5335,53.4194,53.486,27400.0
2012-03-22 10:50:00,56.25,56.31,56.22,56.31,21400.0,53.486,53.543,53.4575,53.543,21400.0
2012-03-22 11:00:00,56.31,56.35,56.24,56.29,37700.0,53.543,53.5811,53.4765,53.524,37700.0
2012-03-22 11:10:00,56.28,56.37,56.27,56.37,28300.0,53.5145,53.6001,53.505,53.6001,28300.0
2012-03-22 11:20:00,56.36,56.46,56.36,56.44,13800.0,53.5906,53.6857,53.5906,53.6667,13800.0
2012-03-22 11:30:00,56.45,56.46,56.38,56.41,12700.0,53.6762,53.6857,53.6096,53.6381,12700.0
2012-03-22 11:40:00,56.43,56.44,56.31,56.39,15100.0,53.6571,53.6667,53.543,53.6191,15100.0
2012-03-22 11:50:00,56.38,56.47,56.38,56.45,10300.0,53.6096,53.6952,53.6096,53.6762,10300.0
2012-03-22 12:00:00,56.46,56.53,56.43,56.52,30200.0,53.6857,53.7522,53.6571,53.7427,30200.0
2012-03-22 12:10:00,56.54,56.6,56.51,56.54,23200.0,53.7617,53.8188,53.7332,53.7617,23200.0
2012-03-22 12:20:00,56.54,56.57,56.53,56.57,13600.0,53.7617,53.7903,53.7522,53.7903,13600.0
2012-03-22 12:30:00,56.57,56.67,56.57,56.65,12500.0,53.7903,53.8854,53.7903,53.8663,12500.0
2012-03-22 12:40:00,56.66,56.66,56.57,56.61,13400.0,53.8758,53.8758,53.7903,53.8283,13400.0
2012-03-22 12:50:00,56.62,56.7,56.62,56.68,16200.0,53.8378,53.9139,53.8378,53.8949,16200.0
2012-03-22 13:00:00,56.68,56.68,56.58,56.58,11500.0,53.8949,53.8949,53.7998,53.7998,11500.0
2012-03-22 13:10:00,56.56,56.59,56.56,56.56,8700.0,53.7808,53.8093,53.7808,53.7808,8700.0
2012-03-22 13:20:00,56.56,56.57,56.51,56.57,19600.0,53.7808,53.7903,53.7332,53.7903,19600.0
2012-03-22 13:30:00,56.56,56.65,56.56,56.64,8300.0,53.7808,53.8663,53.7808,53.8568,8300.0
2012-03-22 13:40:00,56.63,56.64,56.58,56.61,37700.0,53.8473,53.8568,53.7998,53.8283,37700.0
2012-03-22 13:50:00,56.6,56.63,56.59,56.6,23300.0,53.8188,53.8473,53.8093,53.8188,23300.0
2012-03-22 14:00:00,56.6,56.63,56.54,56.61,25000.0,53.8188,53.8473,53.7617,53.8283,25000.0
2012-03-22 14:10:00,56.61,56.65,56.55,56.56,15600.0,53.8283,53.8663,53.7712,53.7808,15600.0
2012-03-22 14:20:00,56.54,56.59,56.51,56.59,12000.0,53.7617,53.8093,53.7332,53.8093,12000.0
2012-03-22 14:30:00,56.58,56.6,56.54,56.58,11000.0,53.7998,53.8188,53.7617,53.7998,11000.0
2012-03-22 14:40:00,56.58,56.64,56.51,56.52,92400.0,53.7998,53.8568,53.7332,53.7427,92400.0
2012-03-22 14:50:00,56.53,56.56,56.52,56.55,10300.0,53.7522,53.7808,53.7427,53.7712,10300.0
2012-03-22 15:00:00,56.55,56.57,56.46,56.46,30200.0,53.7712,53.7903,53.6857,53.6857,30200.0
2012-03-22 15:10:00,56.45,56.46,56.34,56.34,65200.0,53.6762,53.6857,53.5716,53.5716,65200.0
2012-03-22 15:20:00,56.33,56.47,56.31,56.46,36000.0,53.5621,53.6952,53.543,53.6857,36000.0
2012-03-22 15:30:00,56.45,56.48,56.38,56.41,95100.0,53.6762,53.7047,53.6096,53.6381,95100.0
2012-03-22 15:40:00,56.41,56.45,56.36,56.42,107100.0,53.6381,53.6762,53.5906,53.6476,107100.0
2012-03-22 15:50:00,56.41,56.48,56.38,56.43,106300.0,53.6381,53.7047,53.6096,53.6571,106300.0
2012-03-23 09:30:00,56.52,56.63,56.31,56.34,16800.0,53.7427,53.8473,53.543,53.5716,16800.0
2012-03-23 09:40:00,56.35,56.43,56.32,56.41,13500.0,53.5811,53.6571,53.5525,53.6381,13500.0
2012-03-23 09:50:00,56.41,56.54,56.32,56.34,91900.0,53.6381,53.7617,53.5525,53.5716,91900.0
2012-03-23 10:00:00,56.33,56.35,56.16,56.17,82900.0,53.5621,53.5811,53.4004,53.4099,82900.0
2012-03-23 10:10:00,56.17,56.31,56.15,56.29,25000.0,53.4099,53.543,53.3909,53.524,25000.0
2012-03-23 10:20:00,56.29,56.33,56.24,56.32,68600.0,53.524,53.5621,53.4765,53.5525,68600.0
2012-03-23 10:30:00,56.32,56.52,56.31,56.45,52700.0,53.5525,53.7427,53.543,53.6762,52700.0
2012-03-23 10:40:00,56.45,56.45,56.33,56.4,20300.0,53.6762,53.6762,53.5621,53.6286,20300.0
2012-03-23 10:50:00,56.41,56.52,56.41,56.52,33000.0,53.6381,53.7427,53.6381,53.7427,33000.0
2012-03-23 11:00:00,56.51,56.55,56.48,56.55,14800.0,53.7332,53.7712,53.7047,53.7712,14800.0
2012-03-23 11:10:00,56.54,56.55,56.47,56.5,78500.0,53.7617,53.7712,53.6952,53.7237,78500.0
2012-03-23 11:20:00,56.5,56.6,56.49,56.59,75600.0,53.7237,53.8188,53.7142,53.8093,75600.0
2012-03-23 11:30:00,56.59,56.71,56.59,56.62,51400.0,53.8093,53.9234,53.8093,53.8378,51400.0
2012-03-23 11:40:00,56.63,56.63,56.57,56.6,12500.0,53.8473,53.8473,53.7903,53.8188,12500.0
2012-03-23 11:50:00,56.6,56.6,56.54,56.54,17000.0,53.8188,53.8188,53.7617,53.7617,17000.0
2012-03-23 12:00:00,56.54,56.58,56.54,56.56,13000.0,53.7617,53.7998,53.7617,53.7808,13000.0
2012-03-23 12:10:00,56.58,56.58,56.53,56.55,14900.0,53.7998,53.7998,53.7522,53.7712,14900.0
2012-03-23 12:20:00,56.54,56.58,56.51,56.57,10300.0,53.7617,53.7998,53.7332,53.7903,10300.0
2012-03-23 12:30:00,56.56,56.58,56.52,56.55,21300.0,53.7808,53.7998,53.7427,53.7712,21300.0
2012-03-23 12:40:00,56.55,56.6,56.55,56.59,14100.0,53.7712,53.8188,53.7712,53.8093,14100.0
2012-03-23 12:50:00,56.58,56.62,56.54,56.58,14200.0,53.7998,53.8378,53.7617,53.7998,14200.0
2012-03-23 13:00:00,56.58,56.62,56.56,56.62,35700.0,53.7998,53.8378,53.7808,53.8378,35700.0
2012-03-23 13:10:00,56.62,56.63,56.58,56.6,16500.0,53.8378,53.8473,53.7998,53.8188,16500.0
2012-03-23 13:20:00,56.61,56.63,56.59,56.61,10600.0,53.8283,53.8473,53.8093,53.8283,10600.0
2012-03-23 13:30:00,56.63,56.66,56.59,56.59,16900.0,53.8473,53.8758,53.8093,53.8093,16900.0
2012-03-23 13:40:00,56.61,56.62,56.57,56.59,7700.0,53.8283,53.8378,53.7903,53.8093,7700.0
2012-03-23 13:50:00,56.59,56.6,56.51,56.51,12400.0,53.8093,53.8188,53.7332,53.7332,12400.0
2012-03-23 14:00:00,56.52,56.56,56.51,56.52,14400.0,53.7427,53.7808,53.7332,53.7427,14400.0
2012-03-23 14:10:00,56.53,56.61,56.52,56.58,9100.0,53.7522,53.8283,53.7427,53.7998,9100.0
2012-03-23 14:20:00,56.59,56.62,56.58,56.61,10100.0,53.8093,53.8378,53.7998,53.8283,10100.0
2012-03-23 14:30:00,56.61,56.62,56.56,56.57,166300.0,53.8283,53.8378,53.7808,53.7903,166300.0
2012-03-23 14:40:00,56.57,56.62,56.56,56.6,55400.0,53.7903,53.8378,53.7808,53.8188,55400.0
2012-03-23 14:50:00,56.59,56.67,56.57,56.6,54500.0,53.8093,53.8854,53.7903,53.8188,54500.0
2012-03-23 15:00:00,56.62,56.64,56.58,56.64,26500.0,53.8378,53.8568,53.7998,53.8568,26500.0
2012-03-23 15:10:00,56.64,56.72,56.61,56.72,39700.0,53.8568,53.9329,53.8283,53.9329,39700.0
2012-03-23 15:20:00,56.72,56.77,56.7,56.76,39500.0,53.9329,53.9804,53.9139,53.9709,39500.0
2012-03-23 15:30:00,56.76,56.79,56.73,56.75,31700.0,53.9709,53.9995,53.9424,53.9614,31700.0
2012-03-23 15:40:00,56.75,56.78,56.69,56.72,51500.0,53.9614,53.9899,53.9044,53.9329,51500.0
2012-03-23 15:50:00,56.73,56.82,56.73,56.77,125300.0,53.9424,54.028,53.9424,53.9804,125300.0
2012-03-26 09:30:00,57.43,57.63,57.24,57.63,89400.0,54.608,54.7982,54.4273,54.7982,89400.0
2012-03-26 09:40:00,57.64,57.72,57.6,57.64,62800.0,54.8077,54.8838,54.7697,54.8077,62800.0
2012-03-26 09:50:00,57.65,57.73,57.63,57.66,60500.0,54.8172,54.8933,54.7982,54.8267,60500.0
2012-03-26 10:00:00,57.66,57.68,57.58,57.64,53500.0,54.8267,54.8457,54.7506,54.8077,53500.0
2012-03-26 10:10:00,57.63,57.77,57.61,57.72,56800.0,54.7982,54.9313,54.7792,54.8838,56800.0
2012-03-26 10:20:00,57.72,57.73,57.66,57.7,49600.0,54.8838,54.8933,54.8267,54.8647,49600.0
2012-03-26 10:30:00,57.69,57.72,57.65,57.7,21300.0,54.8552,54.8838,54.8172,54.8647,21300.0
2012-03-26 10:40:00,57.69,57.81,57.67,57.78,90400.0,54.8552,54.9693,54.8362,54.9408,90400.0
2012-03-26 10:50:00,57.79,57.82,57.73,57.81,97400.0,54.9503,54.9788,54.8933,54.9693,97400.0
2012-03-26 11:00:00,57.8,57.86,57.79,57.84,39000.0,54.9598,55.0169,54.9503,54.9979,39000.0
2012-03-26 11:10:00,57.85,57.85,57.8,57.8,12800.0,55.0074,55.0074,54.9598,54.9598,12800.0
2012-03-26 11:20:00,57.81,57.81,57.77,57.77,13200.0,54.9693,54.9693,54.9313,54.9313,13200.0
2012-03-26 11:30:00,57.77,57.77,57.75,57.75,25500.0,54.9313,54.9313,54.9123,54.9123,25500.0
2012-03-26 11:40:00,57.75,57.76,57.71,57.72,30500.0,54.9123,54.9218,54.8742,54.8838,30500.0
2012-03-26 11:50:00,57.72,57.75,57.71,57.75,32200.0,54.8838,54.9123,54.8742,54.9123,32200.0
2012-03-26 12:00:00,57.75,57.75,57.71,57.75,15300.0,54.9123,54.9123,54.8742,54.9123,15300.0
2012-03-26 12:10:00,57.75,57.75,57.73,57.75,24700.0,54.9123,54.9123,54.8933,54.9123,24700.0
2012-03-26 12:20:00,57.75,57.75,57.74,57.74,17900.0,54.9123,54.9123,54.9028,54.9028,17900.0
2012-03-26 12:30:00,57.74,57.75,57.72,57.75,32200.0,54.9028,54.9123,54.8838,54.9123,32200.0
2012-03-26 12:40:00,57.75,57.75,57.73,57.75,10400.0,54.9123,54.9123,54.8933,54.9123,10400.0
2012-03-26 12:50:00,57.75,57.78,57.72,57.77,32700.0,54.9123,54.9408,54.8838,54.9313,32700.0
2012-03-26 13:00:00,57.76,57.8,57.74,57.8,14500.0,54.9218,54.9598,54.9028,54.9598,14500.0
2012-03-26 13:10:00,57.79,57.82,57.78,57.82,16300.0,54.9503,54.9788,54.9408,54.9788,16300.0
2012-03-26 13:20:00,57.82,57.91,57.82,57.89,17800.0,54.9788,55.0644,54.9788,55.0454,17800.0
2012-03-26 13:30:00,57.89,57.95,57.88,57.92,30600.0,55.0454,55.1025,55.0359,55.0739,30600.0
2012-03-26 13:40:00,57.92,57.93,57.91,57.92,9900.0,55.0739,55.0834,55.0644,55.0739,9900.0
2012-03-26 13:50:00,57.93,57.95,57.91,57.94,19200.0,55.0834,55.1025,55.0644,55.0929,19200.0
2012-03-26 14:00:00,57.95,57.95,57.9,57.93,22100.0,55.1025,55.1025,55.0549,55.0834,22100.0
2012-03-26 14:10:00,57.94,57.95,57.92,57.93,14000.0,55.0929,55.1025,55.0739,55.0834,14000.0
2012-03-26 14:20:00,57.93,57.96,57.92,57.96,15800.0,55.0834,55.112,55.0739,55.112,15800.0
2012-03-26 14:30:00,57.96,57.96,57.93,57.95,15400.0,55.112,55.112,55.0834,55.1025,15400.0
2012-03-26 14:40:00,57.95,57.95,57.91,57.91,25000.0,55.1025,55.1025,55.0644,55.0644,25000.0
2012-03-26 14:50:00,57.9,57.97,57.89,57.95,40600.0,55.0549,55.1215,55.0454,55.1025,40600.0
2012-03-26 15:00:00,57.95,57.99,57.91,57.95,38100.0,55.1025,55.1405,55.0644,55.1025,38100.0
2012-03-26 15:10:00,57.95,58.0,57.94,57.99,24900.0,55.1025,55.15,55.0929,55.1405,24900.0
2012-03-26 15:20:00,57.98,58.04,57.94,58.03,45900.0,55.131,55.188,55.0929,55.1785,45900.0
2012-03-26 15:30:00,58.03,58.03,57.98,57.99,48400.0,55.1785,55.1785,55.131,55.1405,48400.0
2012-03-26 15:40:00,57.99,58.12,57.99,58.1,82100.0,55.1405,55.2641,55.1405,55.2451,82100.0
2012-03-26 15:50:00,58.1,58.18,58.07,58.17,188200.0,55.2451,55.3212,55.2166,55.3116,188200.0
2012-03-27 09:30:00,58.37,58.37,57.92,57.99,70900.0,55.5018,55.5018,55.0739,55.1405,70900.0
2012-03-27 09:40:00,58.03,58.12,57.92,57.93,62000.0,55.1785,55.2641,55.0739,55.0834,62000.0
2012-03-27 09:50:00,57.93,57.96,57.87,57.88,48600.0,55.0834,55.112,55.0264,55.0359,48600.0
2012-03-27 10:00:00,57.88,57.96,57.8,57.96,36600.0,55.0359,55.112,54.9598,55.112,36600.0
2012-03-27 10:10:00,57.97,58.12,57.89,58.12,26000.0,55.1215,55.2641,55.0454,55.2641,26000.0
2012-03-27 10:20:00,58.1,58.11,57.94,58.02,25000.0,55.2451,55.2546,55.0929,55.169,25000.0
2012-03-27 10:30:00,58.03,58.18,57.96,58.18,91800.0,55.1785,55.3212,55.112,55.3212,91800.0
2012-03-27 10:40:00,58.18,58.18,58.09,58.09,15900.0,55.3212,55.3212,55.2356,55.2356,15900.0
2012-03-27 10:50:00,58.11,58.12,57.96,57.96,16400.0,55.2546,55.2641,55.112,55.112,16400.0
2012-03-27 11:00:00,57.98,58.0,57.91,57.97,16700.0,55.131,55.15,55.0644,55.1215,16700.0
2012-03-27 11:10:00,57.99,57.99,57.86,57.88,22700.0,55.1405,55.1405,55.0169,55.0359,22700.0
2012-03-27 11:20:00,57.88,57.91,57.83,57.84,15000.0,55.0359,55.0644,54.9884,54.9979,15000.0
2012-03-27 11:30:00,57.84,57.84,57.76,57.78,18000.0,54.9979,54.9979,54.9218,54.9408,18000.0
2012-03-27 11:40:00,57.78,57.79,57.72,57.73,21000.0,54.9408,54.9503,54.8838,54.8933,21000.0
2012-03-27 11:50:00,57.73,57.77,57.71,57.73,63600.0,54.8933,54.9313,54.8742,54.8933,63600.0
2012-03-27 12:00:00,57.75,57.88,57.75,57.88,10000.0,54.9123,55.0359,54.9123,55.0359,10000.0
2012-03-27 12:10:00,57.87,57.9,57.86,57.87,11100.0,55.0264,55.0549,55.0169,55.0264,11100.0
2012-03-27 12:20:00,57.86,57.87,57.8,57.81,7600.0,55.0169,55.0264,54.9598,54.9693,7600.0
2012-03-27 12:30:00,57.8,57.8,57.78,57.78,6800.0,54.9598,54.9598,54.9408,54.9408,6800.0
2012-03-27 12:40:00,57.78,57.87,57.77,57.8,49600.0,54.9408,55.0264,54.9313,54.9598,49600.0
2012-03-27 12:50:00,57.8,57.9,57.78,57.9,15000.0,54.9598,55.0549,54.9408,55.0549,15000.0
2012-03-27 13:00:00,57.89,57.92,57.86,57.91,11000.0,55.0454,55.0739,55.0169,55.0644,11000.0
2012-03-27 13:10:00,57.92,57.94,57.86,57.86,22800.0,55.0739,55.0929,55.0169,55.0169,22800.0
2012-03-27 13:20:00,57.87,57.89,57.84,57.86,19400.0,55.0264,55.0454,54.9979,55.0169,19400.0
2012-03-27 13:30:00,57.87,57.88,57.79,57.83,15200.0,55.0264,55.0359,54.9503,54.9884,15200.0
2012-03-27 13:40:00,57.82,57.94,57.82,57.94,32700.0,54.9788,55.0929,54.9788,55.0929,32700.0
2012-03-27 13:50:00,57.93,57.98,57.92,57.95,9600.0,55.0834,55.131,55.0739,55.1025,9600.0
2012-03-27 14:00:00,57.95,57.97,57.93,57.97,11300.0,55.1025,55.1215,55.0834,55.1215,11300.0
2012-03-27 14:10:00,57.97,58.04,57.97,58.03,18900.0,55.1215,55.188,55.1215,55.1785,18900.0
2012-03-27 14:20:00,58.02,58.03,58.0,58.0,14000.0,55.169,55.1785,55.15,55.15,14000.0
2012-03-27 14:30:00,58.01,58.01,57.95,57.98,18500.0,55.1595,55.1595,55.1025,55.131,18500.0
2012-03-27 14:40:00,57.98,58.01,57.97,57.99,23800.0,55.131,55.1595,55.1215,55.1405,23800.0
2012-03-27 14:50:00,57.99,58.0,57.94,57.96,45600.0,55.1405,55.15,55.0929,55.112,45600.0
2012-03-27 15:00:00,57.98,58.01,57.94,57.97,35400.0,55.131,55.1595,55.0929,55.1215,35400.0
2012-03-27 15:10:00,57.98,57.98,57.83,57.84,27000.0,55.131,55.131,54.9884,54.9979,27000.0
2012-03-27 15:20:00,57.84,57.85,57.79,57.82,23300.0,54.9979,55.0074,54.9503,54.9788,23300.0
2012-03-27 15:30:00,57.82,57.86,57.76,57.79,43700.0,54.9788,55.0169,54.9218,54.9503,43700.0
2012-03-27 15:40:00,57.8,57.8,57.6,57.65,100700.0,54.9598,54.9598,54.7697,54.8172,100700.0
2012-03-27 15:50:00,57.65,57.67,57.59,57.65,125500.0,54.8172,54.8362,54.7601,54.8172,125500.0
2012-03-28 09:30:00,57.51,57.51,57.36,57.45,82000.0,54.6841,54.6841,54.5414,54.627,82000.0
2012-03-28 09:40:00,57.47,57.5,57.29,57.34,52600.0,54.646,54.6746,54.4749,54.5224,52600.0
2012-03-28 09:50:00,57.33,57.45,57.28,57.38,31700.0,54.5129,54.627,54.4654,54.5605,31700.0
2012-03-28 10:00:00,57.38,57.43,57.32,57.33,21900.0,54.5605,54.608,54.5034,54.5129,21900.0
2012-03-28 10:10:00,57.33,57.33,57.12,57.15,36500.0,54.5129,54.5129,54.3132,54.3418,36500.0
2012-03-28 10:20:00,57.14,57.25,57.13,57.15,32000.0,54.3323,54.4369,54.3227,54.3418,32000.0
2012-03-28 10:30:00,57.15,57.21,57.07,57.12,46700.0,54.3418,54.3988,54.2657,54.3132,46700.0
2012-03-28 10:40:00,57.12,57.12,57.02,57.02,32700.0,54.3132,54.3132,54.2182,54.2182,32700.0
2012-03-28 10:50:00,57.03,57.03,56.98,57.02,38000.0,54.2277,54.2277,54.1801,54.2182,38000.0
2012-03-28 11:00:00,57.02,57.02,56.92,57.0,33500.0,54.2182,54.2182,54.1231,54.1991,33500.0
2012-03-28 11:10:00,57.0,57.02,56.98,57.02,35900.0,54.1991,54.2182,54.1801,54.2182,35900.0
2012-03-28 11:20:00,57.02,57.02,56.93,56.94,27300.0,54.2182,54.2182,54.1326,54.1421,27300.0
2012-03-28 11:30:00,56.94,56.94,56.83,56.85,29200.0,54.1421,54.1421,54.0375,54.0565,29200.0
2012-03-28 11:40:00,56.84,56.86,56.75,56.75,32100.0,54.047,54.066,53.9614,53.9614,32100.0
2012-03-28 11:50:00,56.74,56.75,56.56,56.68,49200.0,53.9519,53.9614,53.7808,53.8949,49200.0
2012-03-28 12:00:00,56.68,56.74,56.66,56.72,29300.0,53.8949,53.9519,53.8758,53.9329,29300.0
2012-03-28 12:10:00,56.72,56.8,56.69,56.76,50500.0,53.9329,54.009,53.9044,53.9709,50500.0
2012-03-28 12:20:00,56.77,56.78,56.73,56.73,22900.0,53.9804,53.9899,53.9424,53.9424,22900.0
2012-03-28 12:30:00,56.73,56.74,56.67,56.68,37000.0,53.9424,53.9519,53.8854,53.8949,37000.0
2012-03-28 12:40:00,56.69,56.71,56.68,56.69,24700.0,53.9044,53.9234,53.8949,53.9044,24700.0
2012-03-28 12:50:00,56.69,56.7,56.66,56.69,31600.0,53.9044,53.9139,53.8758,53.9044,31600.0
2012-03-28 13:00:00,56.69,56.7,56.67,56.67,30600.0,53.9044,53.9139,53.8854,53.8854,30600.0
2012-03-28 13:10:00,56.68,56.68,56.6,56.61,27700.0,53.8949,53.8949,53.8188,53.8283,27700.0
2012-03-28 13:20:00,56.62,56.62,56.49,56.51,79800.0,53.8378,53.8378,53.7142,53.7332,79800.0
2012-03-28 13:30:00,56.51,56.6,56.5,56.6,45000.0,53.7332,53.8188,53.7237,53.8188,45000.0
2012-03-28 13:40:00,56.6,56.64,56.59,56.61,67200.0,53.8188,53.8568,53.8093,53.8283,67200.0
2012-03-28 13:50:00,56.62,56.62,56.56,56.56,21900.0,53.8378,53.8378,53.7808,53.7808,21900.0
2012-03-28 14:00:00,56.56,56.56,56.39,56.4,56600.0,53.7808,53.7808,53.6191,53.6286,56600.0
2012-03-28 14:10:00,56.39,56.46,56.37,56.4,96800.0,53.6191,53.6857,53.6001,53.6286,96800.0
2012-03-28 14:20:00,56.39,56.4,56.35,56.36,103700.0,53.6191,53.6286,53.5811,53.5906,103700.0
2012-03-28 14:30:00,56.37,56.4,56.37,56.38,44300.0,53.6001,53.6286,53.6001,53.6096,44300.0
2012-03-28 14:40:00,56.38,56.38,56.33,56.38,55700.0,53.6096,53.6096,53.5621,53.6096,55700.0
2012-03-28 14:50:00,56.39,56.42,56.38,56.42,31600.0,53.6191,53.6476,53.6096,53.6476,31600.0
2012-03-28 15:00:00,56.42,56.42,56.38,56.4,69100.0,53.6476,53.6476,53.6096,53.6286,69100.0
2012-03-28 15:10:00,56.39,56.41,56.39,56.39,50900.0,53.6191,53.6381,53.6191,53.6191,50900.0
2012-03-28 15:20:00,56.39,56.4,56.36,56.37,62400.0,53.6191,53.6286,53.5906,53.6001,62400.0
2012-03-28 15:30:00,56.37,56.4,56.35,56.4,78800.0,53.6001,53.6286,53.5811,53.6286,78800.0
2012-03-28 15:40:00,56.4,56.54,56.38,56.5,168600.0,53.6286,53.7617,53.6096,53.7237,168600.0
2012-03-28 15:50:00,56.51,56.53,56.48,56.51,252700.0,53.7332,53.7522,53.7047,53.7332,252700.0
2012-03-29 09:30:00,56.05,56.24,55.95,55.96,63700.0,53.2958,53.4765,53.2007,53.2102,63700.0
2012-03-29 09:40:00,55.99,56.15,55.85,56.12,55400.0,53.2388,53.3909,53.1056,53.3624,55400.0
2012-03-29 09:50:00,56.1,56.25,55.98,56.02,48700.0,53.3434,53.486,53.2293,53.2673,48700.0
2012-03-29 10:00:00,55.98,56.08,55.94,56.0,69200.0,53.2293,53.3243,53.1912,53.2483,69200.0
2012-03-29 10:10:00,55.98,56.04,55.94,55.94,116700.0,53.2293,53.2863,53.1912,53.1912,116700.0
2012-03-29 10:20:00,55.95,56.03,55.91,55.93,42000.0,53.2007,53.2768,53.1627,53.1817,42000.0
2012-03-29 10:30:00,55.92,55.95,55.82,55.82,43400.0,53.1722,53.2007,53.0771,53.0771,43400.0
2012-03-29 10:40:00,55.83,55.9,55.82,55.84,39300.0,53.0866,53.1532,53.0771,53.0961,39300.0
2012-03-29 10:50:00,55.84,55.86,55.76,55.86,19600.0,53.0961,53.1152,53.0201,53.1152,19600.0
2012-03-29 11:00:00,55.85,55.92,55.82,55.9,41800.0,53.1056,53.1722,53.0771,53.1532,41800.0
2012-03-29 11:10:00,55.92,55.95,55.88,55.93,40600.0,53.1722,53.2007,53.1342,53.1817,40600.0
2012-03-29 11:20:00,55.92,55.95,55.86,55.86,54700.0,53.1722,53.2007,53.1152,53.1152,54700.0
2012-03-29 11:30:00,55.87,55.94,55.87,55.9,25900.0,53.1247,53.1912,53.1247,53.1532,25900.0
2012-03-29 11:40:00,55.9,55.94,55.88,55.93,52600.0,53.1532,53.1912,53.1342,53.1817,52600.0
2012-03-29 11:50:00,55.93,55.93,55.81,55.87,40400.0,53.1817,53.1817,53.0676,53.1247,40400.0
2012-03-29 12:00:00,55.87,55.88,55.84,55.87,92600.0,53.1247,53.1342,53.0961,53.1247,92600.0
2012-03-29 12:10:00,55.87,55.87,55.84,55.87,35300.0,53.1247,53.1247,53.0961,53.1247,35300.0
2012-03-29 12:20:00,55.87,55.9,55.85,55.88,29600.0,53.1247,53.1532,53.1056,53.1342,29600.0
2012-03-29 12:30:00,55.87,55.87,55.82,55.85,48600.0,53.1247,53.1247,53.0771,53.1056,48600.0
2012-03-29 12:40:00,55.85,55.86,55.83,55.85,28900.0,53.1056,53.1152,53.0866,53.1056,28900.0
2012-03-29 12:50:00,55.85,55.86,55.83,55.85,52500.0,53.1056,53.1152,53.0866,53.1056,52500.0
2012-03-29 13:00:00,55.85,55.92,55.83,55.89,58200.0,53.1056,53.1722,53.0866,53.1437,58200.0
2012-03-29 13:10:00,55.89,55.94,55.84,55.92,42000.0,53.1437,53.1912,53.0961,53.1722,42000.0
2012-03-29 13:20:00,55.93,55.96,55.89,55.94,38500.0,53.1817,53.2102,53.1437,53.1912,38500.0
2012-03-29 13:30:00,55.94,55.95,55.9,55.9,51300.0,53.1912,53.2007,53.1532,53.1532,51300.0
2012-03-29 13:40:00,55.91,55.94,55.87,55.92,31600.0,53.1627,53.1912,53.1247,53.1722,31600.0
2012-03-29 13:50:00,55.93,56.01,55.88,55.93,45400.0,53.1817,53.2578,53.1342,53.1817,45400.0
2012-03-29 14:00:00,55.94,55.99,55.91,55.95,69600.0,53.1912,53.2388,53.1627,53.2007,69600.0
2012-03-29 14:10:00,55.95,56.05,55.94,56.0,64100.0,53.2007,53.2958,53.1912,53.2483,64100.0
2012-03-29 14:20:00,55.99,56.04,55.97,55.99,65600.0,53.2388,53.2863,53.2197,53.2388,65600.0
2012-03-29 14:30:00,56.0,56.04,55.97,55.99,87200.0,53.2483,53.2863,53.2197,53.2388,87200.0
2012-03-29 14:40:00,56.0,56.03,55.99,56.0,41300.0,53.2483,53.2768,53.2388,53.2483,41300.0
2012-03-29 14:50:00,56.0,56.05,55.99,56.01,36900.0,53.2483,53.2958,53.2388,53.2578,36900.0
2012-03-29 15:00:00,56.01,56.05,55.99,56.05,33000.0,53.2578,53.2958,53.2388,53.2958,33000.0
2012-03-29 15:10:00,56.05,56.12,56.0,56.12,138500.0,53.2958,53.3624,53.2483,53.3624,138500.0
2012-03-29 15:20:00,56.11,56.12,55.97,56.0,92000.0,53.3529,53.3624,53.2197,53.2483,92000.0
2012-03-29 15:30:00,56.0,56.01,55.96,55.96,137800.0,53.2483,53.2578,53.2102,53.2102,137800.0
2012-03-29 15:40:00,55.96,56.09,55.95,56.06,119200.0,53.2102,53.3339,53.2007,53.3053,119200.0
2012-03-29 15:50:00,56.05,56.13,55.99,56.05,333800.0,53.2958,53.3719,53.2388,53.2958,333800.0
2012-03-30 09:30:00,56.41,56.56,56.33,56.41,38500.0,53.6381,53.7808,53.5621,53.6381,38500.0
2012-03-30 09:40:00,56.37,56.42,56.34,56.42,35600.0,53.6001,53.6476,53.5716,53.6476,35600.0
2012-03-30 09:50:00,56.39,56.64,56.39,56.44,64300.0,53.6191,53.8568,53.6191,53.6667,64300.0
2012-03-30 10:00:00,56.44,56.78,56.44,56.71,55200.0,53.6667,53.9899,53.6667,53.9234,55200.0
2012-03-30 10:10:00,56.7,56.71,56.58,56.58,40400.0,53.9139,53.9234,53.7998,53.7998,40400.0
2012-03-30 10:20:00,56.59,56.6,56.5,56.53,49900.0,53.8093,53.8188,53.7237,53.7522,49900.0
2012-03-30 10:30:00,56.55,56.56,56.35,56.36,31700.0,53.7712,53.7808,53.5811,53.5906,31700.0
2012-03-30 10:40:00,56.36,56.41,56.24,56.29,137700.0,53.5906,53.6381,53.4765,53.524,137700.0
2012-03-30 10:50:00,56.29,56.4,56.29,56.4,28900.0,53.524,53.6286,53.524,53.6286,28900.0
2012-03-30 11:00:00,56.4,56.44,56.39,56.4,42300.0,53.6286,53.6667,53.6191,53.6286,42300.0
2012-03-30 11:10:00,56.4,56.53,56.36,56.46,81900.0,53.6286,53.7522,53.5906,53.6857,81900.0
2012-03-30 11:20:00,56.46,56.49,56.43,56.45,46600.0,53.6857,53.7142,53.6571,53.6762,46600.0
2012-03-30 11:30:00,56.46,56.5,56.44,56.5,51100.0,53.6857,53.7237,53.6667,53.7237,51100.0
2012-03-30 11:40:00,56.5,56.58,56.44,56.55,80100.0,53.7237,53.7998,53.6667,53.7712,80100.0
2012-03-30 11:50:00,56.55,56.63,56.48,56.5,35300.0,53.7712,53.8473,53.7047,53.7237,35300.0
2012-03-30 12:00:00,56.5,56.56,56.49,56.49,59400.0,53.7237,53.7808,53.7142,53.7142,59400.0
2012-03-30 12:10:00,56.49,56.55,56.49,56.51,135100.0,53.7142,53.7712,53.7142,53.7332,135100.0
2012-03-30 12:20:00,56.5,56.53,56.48,56.53,110900.0,53.7237,53.7522,53.7047,53.7522,110900.0
2012-03-30 12:30:00,56.5,56.52,56.47,56.51,22900.0,53.7237,53.7427,53.6952,53.7332,22900.0
2012-03-30 12:40:00,56.52,56.65,56.52,56.64,76500.0,53.7427,53.8663,53.7427,53.8568,76500.0
2012-03-30 12:50:00,56.64,56.67,56.58,56.58,21800.0,53.8568,53.8854,53.7998,53.7998,21800.0
2012-03-30 13:00:00,56.58,56.7,56.58,56.7,27700.0,53.7998,53.9139,53.7998,53.9139,27700.0
2012-03-30 13:10:00,56.7,56.73,56.69,56.71,94300.0,53.9139,53.9424,53.9044,53.9234,94300.0
2012-03-30 13:20:00,56.71,56.72,56.69,56.71,13700.0,53.9234,53.9329,53.9044,53.9234,13700.0
2012-03-30 13:30:00,56.71,56.76,56.7,56.76,12200.0,53.9234,53.9709,53.9139,53.9709,12200.0
2012-03-30 13:40:00,56.76,56.76,56.69,56.7,139500.0,53.9709,53.9709,53.9044,53.9139,139500.0
2012-03-30 13:50:00,56.7,56.74,56.69,56.73,35400.0,53.9139,53.9519,53.9044,53.9424,35400.0
2012-03-30 14:00:00,56.73,56.79,56.73,56.75,31000.0,53.9424,53.9995,53.9424,53.9614,31000.0
2012-03-30 14:10:00,56.76,56.78,56.74,56.76,42600.0,53.9709,53.9899,53.9519,53.9709,42600.0
2012-03-30 14:20:00,56.76,56.78,56.72,56.75,21400.0,53.9709,53.9899,53.9329,53.9614,21400.0
2012-03-30 14:30:00,56.76,56.79,56.75,56.75,31200.0,53.9709,53.9995,53.9614,53.9614,31200.0
2012-03-30 14:40:00,56.76,56.76,56.71,56.71,47800.0,53.9709,53.9709,53.9234,53.9234,47800.0
2012-03-30 14:50:00,56.71,56.73,56.64,56.67,30200.0,53.9234,53.9424,53.8568,53.8854,30200.0
2012-03-30 15:00:00,56.67,56.7,56.66,56.69,25900.0,53.8854,53.9139,53.8758,53.9044,25900.0
2012-03-30 15:10:00,56.69,56.71,56.66,56.71,32200.0,53.9044,53.9234,53.8758,53.9234,32200.0
2012-03-30 15:20:00,56.71,56.71,56.65,56.67,64000.0,53.9234,53.9234,53.8663,53.8854,64000.0
2012-03-30 15:30:00,56.67,56.7,56.6,56.6,78100.0,53.8854,53.9139,53.8188,53.8188,78100.0
2012-03-30 15:40:00,56.61,56.61,56.38,56.4,172500.0,53.8283,53.8283,53.6096,53.6286,172500.0
2012-03-30 15:50:00,56.4,56.53,56.33,56.38,439700.0,53.6286,53.7522,53.5621,53.6096,439700.0
2012-04-02 09:30:00,56.36,56.4,56.14,56.33,59600.0,53.5906,53.6286,53.3814,53.5621,59600.0
2012-04-02 09:40:00,56.33,56.46,56.26,56.29,24500.0,53.5621,53.6857,53.4955,53.524,24500.0
2012-04-02 09:50:00,56.32,56.37,56.04,56.05,66200.0,53.5525,53.6001,53.2863,53.2958,66200.0
2012-04-02 10:00:00,56.07,56.41,56.04,56.3,89900.0,53.3148,53.6381,53.2863,53.5335,89900.0
2012-04-02 10:10:00,56.3,56.38,56.29,56.34,56300.0,53.5335,53.6096,53.524,53.5716,56300.0
2012-04-02 10:20:00,56.33,56.45,56.33,56.37,321700.0,53.5621,53.6762,53.5621,53.6001,321700.0
2012-04-02 10:30:00,56.37,56.38,56.35,56.38,50500.0,53.6001,53.6096,53.5811,53.6096,50500.0
2012-04-02 10:40:00,56.39,56.46,56.39,56.44,28500.0,53.6191,53.6857,53.6191,53.6667,28500.0
2012-04-02 10:50:00,56.45,56.5,56.44,56.46,20900.0,53.6762,53.7237,53.6667,53.6857,20900.0
2012-04-02 11:00:00,56.46,56.5,56.35,56.43,39000.0,53.6857,53.7237,53.5811,53.6571,39000.0
2012-04-02 11:10:00,56.43,56.54,56.4,56.4,83100.0,53.6571,53.7617,53.6286,53.6286,83100.0
2012-04-02 11:20:00,56.41,56.45,56.41,56.44,30000.0,53.6381,53.6762,53.6381,53.6667,30000.0
2012-04-02 11:30:00,56.45,56.47,56.44,56.44,35900.0,53.6762,53.6952,53.6667,53.6667,35900.0
2012-04-02 11:40:00,56.44,56.54,56.43,56.47,37500.0,53.6667,53.7617,53.6571,53.6952,37500.0
2012-04-02 11:50:00,56.46,56.5,56.44,56.46,60700.0,53.6857,53.7237,53.6667,53.6857,60700.0
2012-04-02 12:00:00,56.46,56.51,56.45,56.5,170200.0,53.6857,53.7332,53.6762,53.7237,170200.0
2012-04-02 12:10:00,56.5,56.51,56.48,56.48,39700.0,53.7237,53.7332,53.7047,53.7047,39700.0
2012-04-02 12:20:00,56.49,56.52,56.48,56.49,50000.0,53.7142,53.7427,53.7047,53.7142,50000.0
2012-04-02 12:30:00,56.5,56.62,56.5,56.6,24200.0,53.7237,53.8378,53.7237,53.8188,24200.0
2012-04-02 12:40:00,56.6,56.65,56.6,56.63,19300.0,53.8188,53.8663,53.8188,53.8473,19300.0
2012-04-02 12:50:00,56.64,56.65,56.55,56.55,53000.0,53.8568,53.8663,53.7712,53.7712,53000.0
2012-04-02 13:00:00,56.55,56.57,56.53,56.55,39700.0,53.7712,53.7903,53.7522,53.7712,39700.0
2012-04-02 13:10:00,56.56,56.57,56.51,56.51,32000.0,53.7808,53.7903,53.7332,53.7332,32000.0
2012-04-02 13:20:00,56.51,56.57,56.51,56.52,24800.0,53.7332,53.7903,53.7332,53.7427,24800.0
2012-04-02 13:30:00,56.53,56.56,56.49,56.56,43100.0,53.7522,53.7808,53.7142,53.7808,43100.0
2012-04-02 13:40:00,56.55,56.59,56.53,56.53,29300.0,53.7712,53.8093,53.7522,53.7522,29300.0
2012-04-02 13:50:00,56.54,56.58,56.52,56.56,72000.0,53.7617,53.7998,53.7427,53.7808,72000.0
2012-04-02 14:00:00,56.57,56.62,56.57,56.6,25000.0,53.7903,53.8378,53.7903,53.8188,25000.0
2012-04-02 14:10:00,56.6,56.67,56.59,56.67,25600.0,53.8188,53.8854,53.8093,53.8854,25600.0
2012-04-02 14:20:00,56.67,56.68,56.64,56.65,19500.0,53.8854,53.8949,53.8568,53.8663,19500.0
2012-04-02 14:30:00,56.65,56.71,56.62,56.64,49300.0,53.8663,53.9234,53.8378,53.8568,49300.0
2012-04-02 14:40:00,56.65,56.66,56.63,56.63,74000.0,53.8663,53.8758,53.8473,53.8473,74000.0
2012-04-02 14:50:00,56.64,56.67,56.62,56.65,50400.0,53.8568,53.8854,53.8378,53.8663,50400.0
2012-04-02 15:00:00,56.65,56.67,56.6,56.62,78600.0,53.8663,53.8854,53.8188,53.8378,78600.0
2012-04-02 15:10:00,56.62,56.65,56.61,56.63,22800.0,53.8378,53.8663,53.8283,53.8473,22800.0
2012-04-02 15:20:00,56.63,56.64,56.52,56.55,48800.0,53.8473,53.8568,53.7427,53.7712,48800.0
2012-04-02 15:30:00,56.55,56.56,56.5,56.5,39700.0,53.7712,53.7808,53.7237,53.7237,39700.0
2012-04-02 15:40:00,56.51,56.53,56.4,56.41,54400.0,53.7332,53.7522,53.6286,53.6381,54400.0
2012-04-02 15:50:00,56.4,56.49,56.32,56.41,251700.0,53.6286,53.7142,53.5525,53.6381,251700.0
2012-04-03 09:30:00,56.4,56.56,56.31,56.56,49600.0,53.6286,53.7808,53.543,53.7808,49600.0
2012-04-03 09:40:00,56.57,56.57,56.44,56.46,69500.0,53.7903,53.7903,53.6667,53.6857,69500.0
2012-04-03 09:50:00,56.46,56.56,56.45,56.52,33700.0,53.6857,53.7808,53.6762,53.7427,33700.0
2012-04-03 10:00:00,56.52,56.59,56.45,56.59,25900.0,53.7427,53.8093,53.6762,53.8093,25900.0
2012-04-03 10:10:00,56.59,56.61,56.46,56.46,54500.0,53.8093,53.8283,53.6857,53.6857,54500.0
2012-04-03 10:20:00,56.47,56.53,56.47,56.49,28100.0,53.6952,53.7522,53.6952,53.7142,28100.0
2012-04-03 10:30:00,56.51,56.59,56.43,56.43,28100.0,53.7332,53.8093,53.6571,53.6571,28100.0
2012-04-03 10:40:00,56.42,56.53,56.4,56.45,56900.0,53.6476,53.7522,53.6286,53.6762,56900.0
2012-04-03 10:50:00,56.45,56.46,56.39,56.41,33400.0,53.6762,53.6857,53.6191,53.6381,33400.0
2012-04-03 11:00:00,56.4,56.4,56.29,56.33,51000.0,53.6286,53.6286,53.524,53.5621,51000.0
2012-04-03 11:10:00,56.33,56.33,56.22,56.28,36600.0,53.5621,53.5621,53.4575,53.5145,36600.0
2012-04-03 11:20:00,56.28,56.32,56.25,56.29,14200.0,53.5145,53.5525,53.486,53.524,14200.0
2012-04-03 11:30:00,56.29,56.33,56.25,56.28,17700.0,53.524,53.5621,53.486,53.5145,17700.0
2012-04-03 11:40:00,56.27,56.31,56.25,56.3,20200.0,53.505,53.543,53.486,53.5335,20200.0
2012-04-03 11:50:00,56.3,56.35,56.27,56.34,15000.0,53.5335,53.5811,53.505,53.5716,15000.0
2012-04-03 12:00:00,56.33,56.34,56.26,56.3,30000.0,53.5621,53.5716,53.4955,53.5335,30000.0
2012-04-03 12:10:00,56.3,56.33,56.27,56.31,33700.0,53.5335,53.5621,53.505,53.543,33700.0
2012-04-03 12:20:00,56.31,56.31,56.29,56.31,21000.0,53.543,53.543,53.524,53.543,21000.0
2012-04-03 12:30:00,56.31,56.32,56.25,56.26,17100.0,53.543,53.5525,53.486,53.4955,17100.0
2012-04-03 12:40:00,56.27,56.3,56.26,56.29,8700.0,53.505,53.5335,53.4955,53.524,8700.0
2012-04-03 12:50:00,56.28,56.34,56.28,56.32,22400.0,53.5145,53.5716,53.5145,53.5525,22400.0
2012-04-03 13:00:00,56.31,56.32,56.3,56.31,20900.0,53.543,53.5525,53.5335,53.543,20900.0
2012-04-03 13:10:00,56.3,56.32,56.3,56.32,33000.0,53.5335,53.5525,53.5335,53.5525,33000.0
2012-04-03 13:20:00,56.3,56.32,56.27,56.29,19400.0,53.5335,53.5525,53.505,53.524,19400.0
2012-04-03 13:30:00,56.29,56.3,56.27,56.27,10400.0,53.524,53.5335,53.505,53.505,10400.0
2012-04-03 13:40:00,56.27,56.29,56.25,56.29,10800.0,53.505,53.524,53.486,53.524,10800.0
2012-04-03 13:50:00,56.28,56.37,56.28,56.36,18300.0,53.5145,53.6001,53.5145,53.5906,18300.0
2012-04-03 14:00:00,56.37,56.37,56.2,56.23,145400.0,53.6001,53.6001,53.4384,53.467,145400.0
2012-04-03 14:10:00,56.22,56.22,56.09,56.18,22800.0,53.4575,53.4575,53.3339,53.4194,22800.0
2012-04-03 14:20:00,56.19,56.19,56.09,56.11,16900.0,53.4289,53.4289,53.3339,53.3529,16900.0
2012-04-03 14:30:00,56.12,56.12,55.98,56.01,29000.0,53.3624,53.3624,53.2293,53.2578,29000.0
2012-04-03 14:40:00,55.99,56.09,55.98,56.07,60300.0,53.2388,53.3339,53.2293,53.3148,60300.0
2012-04-03 14:50:00,56.07,56.11,56.02,56.04,40300.0,53.3148,53.3529,53.2673,53.2863,40300.0
2012-04-03 15:00:00,56.05,56.16,56.04,56.13,77300.0,53.2958,53.4004,53.2863,53.3719,77300.0
2012-04-03 15:10:00,56.13,56.17,56.06,56.07,63200.0,53.3719,53.4099,53.3053,53.3148,63200.0
2012-04-03 15:20:00,56.07,56.08,55.99,56.0,68400.0,53.3148,53.3243,53.2388,53.2483,68400.0
2012-04-03 15:30:00,56.0,56.08,56.0,56.02,55300.0,53.2483,53.3243,53.2483,53.2673,55300.0
2012-04-03 15:40:00,56.02,56.21,56.0,56.18,140100.0,53.2673,53.448,53.2483,53.4194,140100.0
2012-04-03 15:50:00,56.18,56.19,56.13,56.14,238900.0,53.4194,53.4289,53.3719,53.3814,238900.0
2012-04-04 09:30:00,55.63,55.88,55.58,55.71,89600.0,52.8965,53.1342,52.8489,52.9725,89600.0
2012-04-04 09:40:00,55.71,55.81,55.61,55.73,61100.0,52.9725,53.0676,52.8774,52.9915,61100.0
2012-04-04 09:50:00,55.73,55.89,55.72,55.89,20700.0,52.9915,53.1437,52.982,53.1437,20700.0
2012-04-04 10:00:00,55.86,55.86,55.71,55.73,30000.0,53.1152,53.1152,52.9725,52.9915,30000.0
2012-04-04 10:10:00,55.73,55.73,55.58,55.59,18200.0,52.9915,52.9915,52.8489,52.8584,18200.0
2012-04-04 10:20:00,55.6,55.68,55.59,55.63,23700.0,52.8679,52.944,52.8584,52.8965,23700.0
2012-04-04 10:30:00,55.63,55.68,55.55,55.66,50100.0,52.8965,52.944,52.8204,52.925,50100.0
2012-04-04 10:40:00,55.66,55.68,55.5,55.53,20900.0,52.925,52.944,52.7728,52.8014,20900.0
2012-04-04 10:50:00,55.51,55.51,55.42,55.42,48500.0,52.7824,52.7824,52.6968,52.6968,48500.0
2012-04-04 11:00:00,55.42,55.53,55.42,55.51,64200.0,52.6968,52.8014,52.6968,52.7824,64200.0
2012-04-04 11:10:00,55.52,55.52,55.37,55.38,55500.0,52.7919,52.7919,52.6492,52.6587,55500.0
2012-04-04 11:20:00,55.38,55.47,55.37,55.4,16400.0,52.6587,52.7443,52.6492,52.6778,16400.0
2012-04-04 11:30:00,55.41,55.53,55.4,55.49,35200.0,52.6873,52.8014,52.6778,52.7633,35200.0
2012-04-04 11:40:00,55.47,55.5,55.41,55.44,36200.0,52.7443,52.7728,52.6873,52.7158,36200.0
2012-04-04 11:50:00,55.43,55.44,55.36,55.4,19100.0,52.7063,52.7158,52.6397,52.6778,19100.0
2012-04-04 12:00:00,55.4,55.44,55.39,55.43,27600.0,52.6778,52.7158,52.6682,52.7063,27600.0
2012-04-04 12:10:00,55.42,55.5,55.41,55.47,22800.0,52.6968,52.7728,52.6873,52.7443,22800.0
2012-04-04 12:20:00,55.46,55.46,55.41,55.42,11200.0,52.7348,52.7348,52.6873,52.6968,11200.0
2012-04-04 12:30:00,55.42,55.43,55.39,55.4,10800.0,52.6968,52.7063,52.6682,52.6778,10800.0
2012-04-04 12:40:00,55.42,55.44,55.38,55.39,11900.0,52.6968,52.7158,52.6587,52.6682,11900.0
2012-04-04 12:50:00,55.41,55.44,55.4,55.43,8200.0,52.6873,52.7158,52.6778,52.7063,8200.0
2012-04-04 13:00:00,55.42,55.44,55.38,55.38,13100.0,52.6968,52.7158,52.6587,52.6587,13100.0
2012-04-04 13:10:00,55.39,55.45,55.37,55.42,23100.0,52.6682,52.7253,52.6492,52.6968,23100.0
2012-04-04 13:20:00,55.42,55.42,55.34,55.38,23800.0,52.6968,52.6968,52.6207,52.6587,23800.0
2012-04-04 13:30:00,55.38,55.41,55.34,55.37,10100.0,52.6587,52.6873,52.6207,52.6492,10100.0
2012-04-04 13:40:00,55.38,55.5,55.38,55.48,22700.0,52.6587,52.7728,52.6587,52.7538,22700.0
2012-04-04 13:50:00,55.49,55.54,55.48,55.52,29400.0,52.7633,52.8109,52.7538,52.7919,29400.0
2012-04-04 14:00:00,55.53,55.53,55.47,55.48,36800.0,52.8014,52.8014,52.7443,52.7538,36800.0
2012-04-04 14:10:00,55.48,55.53,55.47,55.49,22300.0,52.7538,52.8014,52.7443,52.7633,22300.0
2012-04-04 14:20:00,55.47,55.47,55.44,55.46,14700.0,52.7443,52.7443,52.7158,52.7348,14700.0
2012-04-04 14:30:00,55.44,55.56,55.42,55.56,15500.0,52.7158,52.8299,52.6968,52.8299,15500.0
2012-04-04 14:40:00,55.56,55.6,55.53,55.59,35000.0,52.8299,52.8679,52.8014,52.8584,35000.0
2012-04-04 14:50:00,55.58,55.63,55.55,55.61,88200.0,52.8489,52.8965,52.8204,52.8774,88200.0
2012-04-04 15:00:00,55.61,55.64,55.57,55.62,25400.0,52.8774,52.906,52.8394,52.8869,25400.0
2012-04-04 15:10:00,55.62,55.7,55.6,55.64,38700.0,52.8869,52.963,52.8679,52.906,38700.0
2012-04-04 15:20:00,55.64,55.65,55.59,55.59,45900.0,52.906,52.9155,52.8584,52.8584,45900.0
2012-04-04 15:30:00,55.59,55.62,55.57,55.57,70100.0,52.8584,52.8869,52.8394,52.8394,70100.0
2012-04-04 15:40:00,55.58,55.7,55.56,55.7,114300.0,52.8489,52.963,52.8299,52.963,114300.0
2012-04-04 15:50:00,55.7,55.7,55.6,55.6,119800.0,52.963,52.963,52.8679,52.8679,119800.0
2012-04-05 09:30:00,55.33,55.37,55.2,55.27,23200.0,52.6112,52.6492,52.4876,52.5541,23200.0
2012-04-05 09:40:00,55.28,55.53,55.27,55.52,29100.0,52.5637,52.8014,52.5541,52.7919,29100.0
2012-04-05 09:50:00,55.52,55.55,55.48,55.48,14200.0,52.7919,52.8204,52.7538,52.7538,14200.0
2012-04-05 10:00:00,55.49,55.66,55.48,55.64,28900.0,52.7633,52.925,52.7538,52.906,28900.0
2012-04-05 10:10:00,55.64,55.68,55.58,55.58,19400.0,52.906,52.944,52.8489,52.8489,19400.0
2012-04-05 10:20:00,55.59,55.66,55.59,55.65,14600.0,52.8584,52.925,52.8584,52.9155,14600.0
2012-04-05 10:30:00,55.63,55.64,55.52,55.59,24800.0,52.8965,52.906,52.7919,52.8584,24800.0
2012-04-05 10:40:00,55.6,55.68,55.59,55.66,14000.0,52.8679,52.944,52.8584,52.925,14000.0
2012-04-05 10:50:00,55.64,55.65,55.54,55.57,30900.0,52.906,52.9155,52.8109,52.8394,30900.0
2012-04-05 11:00:00,55.57,55.6,55.55,55.55,16000.0,52.8394,52.8679,52.8204,52.8204,16000.0
2012-04-05 11:10:00,55.56,55.66,55.55,55.65,34400.0,52.8299,52.925,52.8204,52.9155,34400.0
2012-04-05 11:20:00,55.65,55.69,55.64,55.65,32400.0,52.9155,52.9535,52.906,52.9155,32400.0
2012-04-05 11:30:00,55.63,55.7,55.63,55.67,28600.0,52.8965,52.963,52.8965,52.9345,28600.0
2012-04-05 11:40:00,55.67,55.69,55.63,55.67,24600.0,52.9345,52.9535,52.8965,52.9345,24600.0
2012-04-05 11:50:00,55.67,55.72,55.65,55.72,15500.0,52.9345,52.982,52.9155,52.982,15500.0
2012-04-05 12:00:00,55.73,55.74,55.67,55.71,19800.0,52.9915,53.001,52.9345,52.9725,19800.0
2012-04-05 12:10:00,55.69,55.84,55.68,55.83,117500.0,52.9535,53.0961,52.944,53.0866,117500.0
2012-04-05 12:20:00,55.82,55.85,55.79,55.8,25600.0,53.0771,53.1056,53.0486,53.0581,25600.0
2012-04-05 12:30:00,55.8,55.83,55.79,55.8,29700.0,53.0581,53.0866,53.0486,53.0581,29700.0
2012-04-05 12:40:00,55.8,55.82,55.79,55.8,17200.0,53.0581,53.0771,53.0486,53.0581,17200.0
2012-04-05 12:50:00,55.8,55.82,55.79,55.81,21000.0,53.0581,53.0771,53.0486,53.0676,21000.0
2012-04-05 13:00:00,55.81,55.83,55.77,55.78,18100.0,53.0676,53.0866,53.0296,53.0391,18100.0
2012-04-05 13:10:00,55.78,55.83,55.77,55.8,22200.0,53.0391,53.0866,53.0296,53.0581,22200.0
2012-04-05 13:20:00,55.8,55.82,55.79,55.81,21200.0,53.0581,53.0771,53.0486,53.0676,21200.0
2012-04-05 13:30:00,55.81,55.86,55.79,55.85,17000.0,53.0676,53.1152,53.0486,53.1056,17000.0
2012-04-05 13:40:00,55.85,55.87,55.84,55.87,54300.0,53.1056,53.1247,53.0961,53.1247,54300.0
2012-04-05 13:50:00,55.86,55.9,55.84,55.85,55200.0,53.1152,53.1532,53.0961,53.1056,55200.0
2012-04-05 14:00:00,55.86,55.88,55.84,55.88,46200.0,53.1152,53.1342,53.0961,53.1342,46200.0
2012-04-05 14:10:00,55.88,55.95,55.86,55.94,42200.0,53.1342,53.2007,53.1152,53.1912,42200.0
2012-04-05 14:20:00,55.93,55.96,55.89,55.9,28700.0,53.1817,53.2102,53.1437,53.1532,28700.0
2012-04-05 14:30:00,55.89,55.96,55.89,55.9,35300.0,53.1437,53.2102,53.1437,53.1532,35300.0
2012-04-05 14:40:00,55.9,55.93,55.89,55.89,21000.0,53.1532,53.1817,53.1437,53.1437,21000.0
2012-04-05 14:50:00,55.9,55.96,55.88,55.93,34900.0,53.1532,53.2102,53.1342,53.1817,34900.0
2012-04-05 15:00:00,55.93,55.97,55.89,55.91,43700.0,53.1817,53.2197,53.1437,53.1627,43700.0
2012-04-05 15:10:00,55.9,55.9,55.87,55.87,40900.0,53.1532,53.1532,53.1247,53.1247,40900.0
2012-04-05 15:20:00,55.87,55.91,55.86,55.89,42800.0,53.1247,53.1627,53.1152,53.1437,42800.0
2012-04-05 15:30:00,55.89,55.91,55.84,55.85,39100.0,53.1437,53.1627,53.0961,53.1056,39100.0
2012-04-05 15:40:00,55.84,55.88,55.79,55.8,61600.0,53.0961,53.1342,53.0486,53.0581,61600.0
2012-04-05 15:50:00,55.8,55.92,55.8,55.88,121000.0,53.0581,53.1722,53.0581,53.1342,121000.0
2012-04-09 09:30:00,54.95,55.07,54.64,54.99,76800.0,52.2499,52.364,51.9551,52.2879,76800.0
2012-04-09 09:40:00,54.98,55.0,54.88,54.88,24700.0,52.2784,52.2974,52.1833,52.1833,24700.0
2012-04-09 09:50:00,54.88,54.88,54.78,54.82,26700.0,52.1833,52.1833,52.0882,52.1263,26700.0
2012-04-09 10:00:00,54.81,54.98,54.79,54.95,50100.0,52.1167,52.2784,52.0977,52.2499,50100.0
2012-04-09 10:10:00,54.96,55.06,54.96,55.03,35300.0,52.2594,52.3545,52.2594,52.3259,35300.0
2012-04-09 10:20:00,55.01,55.08,54.93,54.94,34400.0,52.3069,52.3735,52.2309,52.2404,34400.0
2012-04-09 10:30:00,54.94,55.0,54.91,54.98,60000.0,52.2404,52.2974,52.2118,52.2784,60000.0
2012-04-09 10:40:00,54.98,55.01,54.97,54.98,13000.0,52.2784,52.3069,52.2689,52.2784,13000.0
2012-04-09 10:50:00,54.98,55.01,54.95,54.99,53200.0,52.2784,52.3069,52.2499,52.2879,53200.0
2012-04-09 11:00:00,55.0,55.0,54.81,54.81,46100.0,52.2974,52.2974,52.1167,52.1167,46100.0
2012-04-09 11:10:00,54.82,54.82,54.71,54.75,238200.0,52.1263,52.1263,52.0217,52.0597,238200.0
2012-04-09 11:20:00,54.76,54.78,54.74,54.75,23300.0,52.0692,52.0882,52.0502,52.0597,23300.0
2012-04-09 11:30:00,54.75,54.8,54.68,54.69,47700.0,52.0597,52.1072,51.9931,52.0026,47700.0
2012-04-09 11:40:00,54.7,54.72,54.67,54.71,19200.0,52.0122,52.0312,51.9836,52.0217,19200.0
2012-04-09 11:50:00,54.71,54.73,54.66,54.68,38300.0,52.0217,52.0407,51.9741,51.9931,38300.0
2012-04-09 12:00:00,54.68,54.69,54.64,54.64,32800.0,51.9931,52.0026,51.9551,51.9551,32800.0
2012-04-09 12:10:00,54.64,54.64,54.57,54.61,86000.0,51.9551,51.9551,51.8885,51.9266,86000.0
2012-04-09 12:20:00,54.62,54.63,54.56,54.56,37400.0,51.9361,51.9456,51.879,51.879,37400.0
2012-04-09 12:30:00,54.56,54.7,54.54,54.68,89000.0,51.879,52.0122,51.86,51.9931,89000.0
2012-04-09 12:40:00,54.68,54.7,54.63,54.65,45100.0,51.9931,52.0122,51.9456,51.9646,45100.0
2012-04-09 12:50:00,54.64,54.65,54.55,54.64,83400.0,51.9551,51.9646,51.8695,51.9551,83400.0
2012-04-09 13:00:00,54.65,54.65,54.57,54.61,65100.0,51.9646,51.9646,51.8885,51.9266,65100.0
2012-04-09 13:10:00,54.61,54.61,54.5,54.5,76600.0,51.9266,51.9266,51.822,51.822,76600.0
2012-04-09 13:20:00,54.5,54.51,54.31,54.34,125600.0,51.822,51.8315,51.6413,51.6698,125600.0
2012-04-09 13:30:00,54.34,54.34,54.23,54.23,114900.0,51.6698,51.6698,51.5652,51.5652,114900.0
2012-04-09 13:40:00,54.24,54.25,54.14,54.24,121700.0,51.5748,51.5843,51.4797,51.5748,121700.0
2012-04-09 13:50:00,54.25,54.29,54.21,54.26,142900.0,51.5843,51.6223,51.5462,51.5938,142900.0
2012-04-09 14:00:00,54.27,54.27,54.08,54.08,234500.0,51.6033,51.6033,51.4226,51.4226,234500.0
2012-04-09 14:10:00,54.08,54.23,54.02,54.2,116000.0,51.4226,51.5652,51.3656,51.5367,116000.0
2012-04-09 14:20:00,54.2,54.32,54.2,54.31,90600.0,51.5367,51.6508,51.5367,51.6413,90600.0
2012-04-09 14:30:00,54.31,54.36,54.29,54.32,145200.0,51.6413,51.6889,51.6223,51.6508,145200.0
2012-04-09 14:40:00,54.32,54.35,54.25,54.3,119800.0,51.6508,51.6794,51.5843,51.6318,119800.0
2012-04-09 14:50:00,54.31,54.36,54.25,54.28,117900.0,51.6413,51.6889,51.5843,51.6128,117900.0
2012-04-09 15:00:00,54.29,54.42,54.28,54.41,95800.0,51.6223,51.7459,51.6128,51.7364,95800.0
2012-04-09 15:10:00,54.4,54.46,54.38,54.45,74800.0,51.7269,51.7839,51.7079,51.7744,74800.0
2012-04-09 15:20:00,54.45,54.48,54.41,54.47,109200.0,51.7744,51.803,51.7364,51.7935,109200.0
2012-04-09 15:30:00,54.47,54.48,54.46,54.47,86700.0,51.7935,51.803,51.7839,51.7935,86700.0
2012-04-09 15:40:00,54.47,54.55,54.46,54.55,124900.0,51.7935,51.8695,51.7839,51.8695,124900.0
2012-04-09 15:50:00,54.54,54.57,54.5,54.53,133900.0,51.86,51.8885,51.822,51.8505,133900.0
2012-04-10 09:30:00,54.26,54.63,54.18,54.63,82100.0,51.5938,51.9456,51.5177,51.9456,82100.0
2012-04-10 09:40:00,54.62,54.78,54.61,54.71,181800.0,51.9361,52.0882,51.9266,52.0217,181800.0
2012-04-10 09:50:00,54.71,54.72,54.46,54.46,104700.0,52.0217,52.0312,51.7839,51.7839,104700.0
2012-04-10 10:00:00,54.46,54.51,54.13,54.13,64200.0,51.7839,51.8315,51.4702,51.4702,64200.0
2012-04-10 10:10:00,54.12,54.28,54.11,54.25,40500.0,51.4607,51.6128,51.4511,51.5843,40500.0
2012-04-10 10:20:00,54.24,54.28,54.21,54.28,29600.0,51.5748,51.6128,51.5462,51.6128,29600.0
2012-04-10 10:30:00,54.27,54.28,54.17,54.21,41300.0,51.6033,51.6128,51.5082,51.5462,41300.0
2012-04-10 10:40:00,54.21,54.26,54.13,54.17,64700.0,51.5462,51.5938,51.4702,51.5082,64700.0
2012-04-10 10:50:00,54.18,54.2,54.02,54.11,42900.0,51.5177,51.5367,51.3656,51.4511,42900.0
2012-04-10 11:00:00,54.1,54.14,54.02,54.09,184800.0,51.4416,51.4797,51.3656,51.4321,184800.0
2012-04-10 11:10:00,54.09,54.1,53.94,53.99,37100.0,51.4321,51.4416,51.2895,51.337,37100.0
2012-04-10 11:20:00,53.98,54.01,53.95,53.99,33300.0,51.3275,51.3561,51.299,51.337,33300.0
2012-04-10 11:30:00,53.99,54.0,53.88,53.93,52700.0,51.337,51.3465,51.2324,51.28,52700.0
2012-04-10 11:40:00,53.93,53.96,53.77,53.77,90700.0,51.28,51.3085,51.1279,51.1279,90700.0
2012-04-10 11:50:00,53.78,53.79,53.6,53.72,72800.0,51.1374,51.1469,50.9662,51.0803,72800.0
2012-04-10 12:00:00,53.72,53.74,53.59,53.62,96800.0,51.0803,51.0993,50.9567,50.9852,96800.0
2012-04-10 12:10:00,53.62,53.63,53.47,53.49,72600.0,50.9852,50.9947,50.8426,50.8616,72600.0
2012-04-10 12:20:00,53.49,53.51,53.43,53.48,49700.0,50.8616,50.8806,50.8046,50.8521,49700.0
2012-04-10 12:30:00,53.49,53.5,53.43,53.44,30300.0,50.8616,50.8711,50.8046,50.8141,30300.0
2012-04-10 12:40:00,53.45,53.51,53.44,53.45,30200.0,50.8236,50.8806,50.8141,50.8236,30200.0
2012-04-10 12:50:00,53.45,53.45,53.39,53.4,36500.0,50.8236,50.8236,50.7665,50.776,36500.0
2012-04-10 13:00:00,53.4,53.42,53.37,53.4,81700.0,50.776,50.795,50.7475,50.776,81700.0
2012-04-10 13:10:00,53.4,53.41,53.26,53.3,75000.0,50.776,50.7855,50.6429,50.6809,75000.0
2012-04-10 13:20:00,53.3,53.37,53.25,53.29,69600.0,50.6809,50.7475,50.6334,50.6714,69600.0
2012-04-10 13:30:00,53.28,53.31,53.27,53.3,82700.0,50.6619,50.6905,50.6524,50.6809,82700.0
2012-04-10 13:40:00,53.29,53.31,53.26,53.3,71600.0,50.6714,50.6905,50.6429,50.6809,71600.0
2012-04-10 13:50:00,53.3,53.38,53.29,53.31,137600.0,50.6809,50.757,50.6714,50.6905,137600.0
2012-04-10 14:00:00,53.32,53.38,53.26,53.3,88500.0,50.7,50.757,50.6429,50.6809,88500.0
2012-04-10 14:10:00,53.3,53.31,53.26,53.26,169400.0,50.6809,50.6905,50.6429,50.6429,169400.0
2012-04-10 14:20:00,53.26,53.27,53.07,53.1,387700.0,50.6429,50.6524,50.4622,50.4908,387700.0
2012-04-10 14:30:00,53.1,53.13,53.03,53.04,105600.0,50.4908,50.5193,50.4242,50.4337,105600.0
2012-04-10 14:40:00,53.04,53.18,52.96,53.18,91300.0,50.4337,50.5668,50.3577,50.5668,91300.0
2012-04-10 14:50:00,53.18,53.22,53.14,53.17,54300.0,50.5668,50.6049,50.5288,50.5573,54300.0
2012-04-10 15:00:00,53.17,53.19,53.09,53.11,46200.0,50.5573,50.5764,50.4813,50.5003,46200.0
2012-04-10 15:10:00,53.12,53.24,53.09,53.24,39400.0,50.5098,50.6239,50.4813,50.6239,39400.0
2012-04-10 15:20:00,53.23,53.25,53.19,53.2,44800.0,50.6144,50.6334,50.5764,50.5859,44800.0
2012-04-10 15:30:00,53.21,53.29,53.19,53.26,288600.0,50.5954,50.6714,50.5764,50.6429,288600.0
2012-04-10 15:40:00,53.25,53.28,53.12,53.22,89700.0,50.6334,50.6619,50.5098,50.6049,89700.0
2012-04-10 15:50:00,53.22,53.25,53.11,53.12,135300.0,50.6049,50.6334,50.5003,50.5098,135300.0
2012-04-11 09:30:00,53.83,53.9,53.62,53.77,67900.0,51.1849,51.2515,50.9852,51.1279,67900.0
2012-04-11 09:40:00,53.77,54.07,53.77,54.0,122200.0,51.1279,51.4131,51.1279,51.3465,122200.0
2012-04-11 09:50:00,54.0,54.02,53.73,53.73,145900.0,51.3465,51.3656,51.0898,51.0898,145900.0
2012-04-11 10:00:00,53.74,53.88,53.7,53.7,43100.0,51.0993,51.2324,51.0613,51.0613,43100.0
2012-04-11 10:10:00,53.7,53.76,53.59,53.66,57900.0,51.0613,51.1183,50.9567,51.0233,57900.0
2012-04-11 10:20:00,53.67,53.7,53.47,53.5,57900.0,51.0328,51.0613,50.8426,50.8711,57900.0
2012-04-11 10:30:00,53.5,53.67,53.5,53.53,40600.0,50.8711,51.0328,50.8711,50.8996,40600.0
2012-04-11 10:40:00,53.53,53.53,53.36,53.38,65900.0,50.8996,50.8996,50.738,50.757,65900.0
2012-04-11 10:50:00,53.38,53.44,53.25,53.44,42900.0,50.757,50.8141,50.6334,50.8141,42900.0
2012-04-11 11:00:00,53.44,53.47,53.39,53.39,27300.0,50.8141,50.8426,50.7665,50.7665,27300.0
2012-04-11 11:10:00,53.39,53.39,53.18,53.2,53600.0,50.7665,50.7665,50.5668,50.5859,53600.0
2012-04-11 11:20:00,53.2,53.23,53.19,53.2,53700.0,50.5859,50.6144,50.5764,50.5859,53700.0
2012-04-11 11:30:00,53.2,53.22,53.13,53.18,44600.0,50.5859,50.6049,50.5193,50.5668,44600.0
2012-04-11 11:40:00,53.19,53.21,53.12,53.13,45600.0,50.5764,50.5954,50.5098,50.5193,45600.0
2012-04-11 11:50:00,53.13,53.17,53.11,53.15,31700.0,50.5193,50.5573,50.5003,50.5383,31700.0
2012-04-11 12:00:00,53.16,53.17,53.13,53.14,49600.0,50.5478,50.5573,50.5193,50.5288,49600.0
2012-04-11 12:10:00,53.15,53.2,53.13,53.2,41200.0,50.5383,50.5859,50.5193,50.5859,41200.0
2012-04-11 12:20:00,53.19,53.21,53.16,53.2,40200.0,50.5764,50.5954,50.5478,50.5859,40200.0
2012-04-11 12:30:00,53.2,53.2,53.15,53.16,42500.0,50.5859,50.5859,50.5383,50.5478,42500.0
2012-04-11 12:40:00,53.16,53.17,53.15,53.16,36300.0,50.5478,50.5573,50.5383,50.5478,36300.0
2012-04-11 12:50:00,53.16,53.21,53.15,53.2,47200.0,50.5478,50.5954,50.5383,50.5859,47200.0
2012-04-11 13:00:00,53.2,53.21,53.16,53.2,32000.0,50.5859,50.5954,50.5478,50.5859,32000.0
2012-04-11 13:10:00,53.2,53.21,53.18,53.19,28100.0,50.5859,50.5954,50.5668,50.5764,28100.0
2012-04-11 13:20:00,53.2,53.21,53.18,53.21,27600.0,50.5859,50.5954,50.5668,50.5954,27600.0
2012-04-11 13:30:00,53.21,53.24,53.16,53.23,250700.0,50.5954,50.6239,50.5478,50.6144,250700.0
2012-04-11 13:40:00,53.22,53.29,53.21,53.28,59400.0,50.6049,50.6714,50.5954,50.6619,59400.0
2012-04-11 13:50:00,53.29,53.35,53.29,53.35,75300.0,50.6714,50.7285,50.6714,50.7285,75300.0
2012-04-11 14:00:00,53.35,53.37,53.28,53.34,273300.0,50.7285,50.7475,50.6619,50.719,273300.0
2012-04-11 14:10:00,53.35,53.38,53.32,53.34,63100.0,50.7285,50.757,50.7,50.719,63100.0
2012-04-11 14:20:00,53.35,53.37,53.29,53.32,29600.0,50.7285,50.7475,50.6714,50.7,29600.0
2012-04-11 14:30:00,53.32,53.32,53.28,53.3,123500.0,50.7,50.7,50.6619,50.6809,123500.0
2012-04-11 14:40:00,53.3,53.32,53.24,53.28,223200.0,50.6809,50.7,50.6239,50.6619,223200.0
2012-04-11 14:50:00,53.28,53.29,53.2,53.2,79100.0,50.6619,50.6714,50.5859,50.5859,79100.0
2012-04-11 15:00:00,53.21,53.23,53.18,53.19,47700.0,50.5954,50.6144,50.5668,50.5764,47700.0
2012-04-11 15:10:00,53.2,53.21,53.14,53.19,35900.0,50.5859,50.5954,50.5288,50.5764,35900.0
2012-04-11 15:20:00,53.19,53.25,53.15,53.24,36900.0,50.5764,50.6334,50.5383,50.6239,36900.0
2012-04-11 15:30:00,53.25,53.33,53.24,53.3,73000.0,50.6334,50.7095,50.6239,50.6809,73000.0
2012-04-11 15:40:00,53.29,53.35,53.29,53.35,101100.0,50.6714,50.7285,50.6714,50.7285,101100.0
2012-04-11 15:50:00,53.34,53.44,53.33,53.38,216600.0,50.719,50.8141,50.7095,50.757,216600.0
2012-04-12 09:30:00,53.48,54.01,53.35,53.96,100000.0,50.8521,51.3561,50.7285,51.3085,100000.0
2012-04-12 09:40:00,53.95,54.19,53.83,54.14,93600.0,51.299,51.5272,51.1849,51.4797,93600.0
2012-04-12 09:50:00,54.14,54.38,54.11,54.34,87100.0,51.4797,51.7079,51.4511,51.6698,87100.0
2012-04-12 10:00:00,54.34,54.4,54.32,54.38,63800.0,51.6698,51.7269,51.6508,51.7079,63800.0
2012-04-12 10:10:00,54.39,54.48,54.34,54.34,55200.0,51.7174,51.803,51.6698,51.6698,55200.0
2012-04-12 10:20:00,54.36,54.37,54.27,54.28,21200.0,51.6889,51.6984,51.6033,51.6128,21200.0
2012-04-12 10:30:00,54.27,54.61,54.27,54.61,31500.0,51.6033,51.9266,51.6033,51.9266,31500.0
2012-04-12 10:40:00,54.6,54.69,54.46,54.46,38000.0,51.9171,52.0026,51.7839,51.7839,38000.0
2012-04-12 10:50:00,54.45,54.54,54.44,54.5,29600.0,51.7744,51.86,51.7649,51.822,29600.0
2012-04-12 11:00:00,54.5,54.58,54.46,54.54,36400.0,51.822,51.898,51.7839,51.86,36400.0
2012-04-12 11:10:00,54.53,54.58,54.44,54.49,34100.0,51.8505,51.898,51.7649,51.8125,34100.0
2012-04-12 11:20:00,54.49,54.52,54.41,54.41,22700.0,51.8125,51.841,51.7364,51.7364,22700.0
2012-04-12 11:30:00,54.41,54.43,54.32,54.33,30700.0,51.7364,51.7554,51.6508,51.6603,30700.0
2012-04-12 11:40:00,54.32,54.39,54.27,54.37,72800.0,51.6508,51.7174,51.6033,51.6984,72800.0
2012-04-12 11:50:00,54.38,54.52,54.37,54.52,47700.0,51.7079,51.841,51.6984,51.841,47700.0
2012-04-12 12:00:00,54.52,54.54,54.5,54.54,56200.0,51.841,51.86,51.822,51.86,56200.0
2012-04-12 12:10:00,54.54,54.61,54.5,54.59,68700.0,51.86,51.9266,51.822,51.9076,68700.0
2012-04-12 12:20:00,54.59,54.72,54.59,54.71,37000.0,51.9076,52.0312,51.9076,52.0217,37000.0
2012-04-12 12:30:00,54.71,54.71,54.66,54.68,18900.0,52.0217,52.0217,51.9741,51.9931,18900.0
2012-04-12 12:40:00,54.69,54.75,54.69,54.71,24300.0,52.0026,52.0597,52.0026,52.0217,24300.0
2012-04-12 12:50:00,54.71,54.75,54.71,54.72,31800.0,52.0217,52.0597,52.0217,52.0312,31800.0
2012-04-12 13:00:00,54.72,54.74,54.71,54.73,23000.0,52.0312,52.0502,52.0217,52.0407,23000.0
2012-04-12 13:10:00,54.73,54.75,54.7,54.7,37100.0,52.0407,52.0597,52.0122,52.0122,37100.0
2012-04-12 13:20:00,54.71,54.71,54.7,54.71,14100.0,52.0217,52.0217,52.0122,52.0217,14100.0
2012-04-12 13:30:00,54.7,54.75,54.7,54.75,30200.0,52.0122,52.0597,52.0122,52.0597,30200.0
2012-04-12 13:40:00,54.75,54.77,54.74,54.75,36000.0,52.0597,52.0787,52.0502,52.0597,36000.0
2012-04-12 13:50:00,54.75,54.76,54.72,54.75,32400.0,52.0597,52.0692,52.0312,52.0597,32400.0
2012-04-12 14:00:00,54.75,54.77,54.75,54.76,17900.0,52.0597,52.0787,52.0597,52.0692,17900.0
2012-04-12 14:10:00,54.77,54.94,54.76,54.9,171900.0,52.0787,52.2404,52.0692,52.2023,171900.0
2012-04-12 14:20:00,54.91,55.03,54.91,55.0,87300.0,52.2118,52.3259,52.2118,52.2974,87300.0
2012-04-12 14:30:00,55.01,55.01,54.98,55.0,46100.0,52.3069,52.3069,52.2784,52.2974,46100.0
2012-04-12 14:40:00,55.01,55.07,55.0,55.02,74600.0,52.3069,52.364,52.2974,52.3164,74600.0
2012-04-12 14:50:00,55.03,55.16,55.02,55.15,69200.0,52.3259,52.4495,52.3164,52.44,69200.0
2012-04-12 15:00:00,55.16,55.24,55.15,55.19,124500.0,52.4495,52.5256,52.44,52.4781,124500.0
2012-04-12 15:10:00,55.2,55.26,55.16,55.25,92400.0,52.4876,52.5446,52.4495,52.5351,92400.0
2012-04-12 15:20:00,55.26,55.28,55.2,55.26,140300.0,52.5446,52.5637,52.4876,52.5446,140300.0
2012-04-12 15:30:00,55.25,55.27,55.17,55.18,123700.0,52.5351,52.5541,52.4591,52.4686,123700.0
2012-04-12 15:40:00,55.17,55.22,55.13,55.17,161800.0,52.4591,52.5066,52.421,52.4591,161800.0
2012-04-12 15:50:00,55.18,55.18,55.1,55.12,232000.0,52.4686,52.4686,52.3925,52.4115,232000.0
2012-04-13 09:30:00,54.86,55.1,54.78,55.0,101000.0,52.1643,52.3925,52.0882,52.2974,101000.0
2012-04-13 09:40:00,55.02,55.13,54.94,55.0,90700.0,52.3164,52.421,52.2404,52.2974,90700.0
2012-04-13 09:50:00,55.0,55.06,54.91,54.92,75800.0,52.2974,52.3545,52.2118,52.2213,75800.0
2012-04-13 10:00:00,54.93,54.96,54.86,54.93,126700.0,52.2309,52.2594,52.1643,52.2309,126700.0
2012-04-13 10:10:00,54.93,54.93,54.77,54.85,118000.0,52.2309,52.2309,52.0787,52.1548,118000.0
2012-04-13 10:20:00,54.85,54.86,54.71,54.82,59000.0,52.1548,52.1643,52.0217,52.1263,59000.0
2012-04-13 10:30:00,54.83,54.87,54.71,54.87,68100.0,52.1358,52.1738,52.0217,52.1738,68100.0
2012-04-13 10:40:00,54.87,54.88,54.64,54.68,52300.0,52.1738,52.1833,51.9551,51.9931,52300.0
2012-04-13 10:50:00,54.68,54.83,54.64,54.68,66800.0,51.9931,52.1358,51.9551,51.9931,66800.0
2012-04-13 11:00:00,54.67,54.8,54.65,54.73,40300.0,51.9836,52.1072,51.9646,52.0407,40300.0
2012-04-13 11:10:00,54.74,54.86,54.71,54.82,49100.0,52.0502,52.1643,52.0217,52.1263,49100.0
2012-04-13 11:20:00,54.82,54.83,54.74,54.76,32400.0,52.1263,52.1358,52.0502,52.0692,32400.0
2012-04-13 11:30:00,54.75,54.84,54.71,54.77,27900.0,52.0597,52.1453,52.0217,52.0787,27900.0
2012-04-13 11:40:00,54.78,54.83,54.73,54.78,77200.0,52.0882,52.1358,52.0407,52.0882,77200.0
2012-04-13 11:50:00,54.77,54.77,54.65,54.68,61000.0,52.0787,52.0787,51.9646,51.9931,61000.0
2012-04-13 12:00:00,54.68,54.68,54.56,54.58,28600.0,51.9931,51.9931,51.879,51.898,28600.0
2012-04-13 12:10:00,54.57,54.63,54.56,54.61,17900.0,51.8885,51.9456,51.879,51.9266,17900.0
2012-04-13 12:20:00,54.62,54.62,54.52,54.54,13500.0,51.9361,51.9361,51.841,51.86,13500.0
2012-04-13 12:30:00,54.53,54.61,54.53,54.54,19200.0,51.8505,51.9266,51.8505,51.86,19200.0
2012-04-13 12:40:00,54.53,54.53,54.49,54.5,44100.0,51.8505,51.8505,51.8125,51.822,44100.0
2012-04-13 12:50:00,54.49,54.57,54.48,54.54,44200.0,51.8125,51.8885,51.803,51.86,44200.0
2012-04-13 13:00:00,54.53,54.53,54.47,54.49,19400.0,51.8505,51.8505,51.7935,51.8125,19400.0
2012-04-13 13:10:00,54.49,54.55,54.48,54.5,15600.0,51.8125,51.8695,51.803,51.822,15600.0
2012-04-13 13:20:00,54.5,54.55,54.49,54.51,19100.0,51.822,51.8695,51.8125,51.8315,19100.0
2012-04-13 13:30:00,54.52,54.55,54.49,54.55,25300.0,51.841,51.8695,51.8125,51.8695,25300.0
2012-04-13 13:40:00,54.57,54.59,54.53,54.53,16000.0,51.8885,51.9076,51.8505,51.8505,16000.0
2012-04-13 13:50:00,54.53,54.53,54.44,54.47,36700.0,51.8505,51.8505,51.7649,51.7935,36700.0
2012-04-13 14:00:00,54.45,54.5,54.38,54.46,57100.0,51.7744,51.822,51.7079,51.7839,57100.0
2012-04-13 14:10:00,54.46,54.46,54.42,54.44,41200.0,51.7839,51.7839,51.7459,51.7649,41200.0
2012-04-13 14:20:00,54.44,54.49,54.42,54.42,27500.0,51.7649,51.8125,51.7459,51.7459,27500.0
2012-04-13 14:30:00,54.42,54.46,54.4,54.43,29000.0,51.7459,51.7839,51.7269,51.7554,29000.0
2012-04-13 14:40:00,54.44,54.5,54.43,54.5,26700.0,51.7649,51.822,51.7554,51.822,26700.0
2012-04-13 14:50:00,54.49,54.52,54.44,54.46,31400.0,51.8125,51.841,51.7649,51.7839,31400.0
2012-04-13 15:00:00,54.46,54.46,54.35,54.43,31500.0,51.7839,51.7839,51.6794,51.7554,31500.0
2012-04-13 15:10:00,54.43,54.44,54.31,54.32,32100.0,51.7554,51.7649,51.6413,51.6508,32100.0
2012-04-13 15:20:00,54.33,54.33,54.23,54.24,37600.0,51.6603,51.6603,51.5652,51.5748,37600.0
2012-04-13 15:30:00,54.24,54.26,54.2,54.22,61300.0,51.5748,51.5938,51.5367,51.5557,61300.0
2012-04-13 15:40:00,54.22,54.24,54.13,54.17,76100.0,51.5557,51.5748,51.4702,51.5082,76100.0
2012-04-13 15:50:00,54.17,54.19,54.04,54.1,194700.0,51.5082,51.5272,51.3846,51.4416,194700.0
2012-04-16 09:30:00,54.4,54.4,54.13,54.16,59700.0,51.7269,51.7269,51.4702,51.4987,59700.0
2012-04-16 09:40:00,54.17,54.18,53.91,53.92,38700.0,51.5082,51.5177,51.261,51.2705,38700.0
2012-04-16 09:50:00,53.93,53.96,53.82,53.9,43700.0,51.28,51.3085,51.1754,51.2515,43700.0
2012-04-16 10:00:00,53.89,53.91,53.81,53.87,48800.0,51.242,51.261,51.1659,51.2229,48800.0
2012-04-16 10:10:00,53.87,53.87,53.66,53.68,41500.0,51.2229,51.2229,51.0233,51.0423,41500.0
2012-04-16 10:20:00,53.68,53.9,53.66,53.9,66700.0,51.0423,51.2515,51.0233,51.2515,66700.0
2012-04-16 10:30:00,53.89,54.0,53.85,53.95,37200.0,51.242,51.3465,51.2039,51.299,37200.0
2012-04-16 10:40:00,53.94,54.13,53.94,54.12,31200.0,51.2895,51.4702,51.2895,51.4607,31200.0
2012-04-16 10:50:00,54.13,54.15,54.06,54.06,19200.0,51.4702,51.4892,51.4036,51.4036,19200.0
2012-04-16 11:00:00,54.06,54.12,53.97,53.98,29500.0,51.4036,51.4607,51.318,51.3275,29500.0
2012-04-16 11:10:00,53.99,54.05,53.94,53.94,39500.0,51.337,51.3941,51.2895,51.2895,39500.0
2012-04-16 11:20:00,53.95,54.0,53.9,53.9,17200.0,51.299,51.3465,51.2515,51.2515,17200.0
2012-04-16 11:30:00,53.91,53.92,53.79,53.89,26600.0,51.261,51.2705,51.1469,51.242,26600.0
2012-04-16 11:40:00,53.87,53.92,53.85,53.87,13400.0,51.2229,51.2705,51.2039,51.2229,13400.0
2012-04-16 11:50:00,53.85,53.9,53.82,53.86,18600.0,51.2039,51.2515,51.1754,51.2134,18600.0
2012-04-16 12:00:00,53.84,53.97,53.83,53.84,22800.0,51.1944,51.318,51.1849,51.1944,22800.0
2012-04-16 12:10:00,53.85,53.87,53.75,53.75,18400.0,51.2039,51.2229,51.1088,51.1088,18400.0
2012-04-16 12:20:00,53.77,53.79,53.69,53.79,23400.0,51.1279,51.1469,51.0518,51.1469,23400.0
2012-04-16 12:30:00,53.78,53.81,53.66,53.73,19300.0,51.1374,51.1659,51.0233,51.0898,19300.0
2012-04-16 12:40:00,53.73,53.81,53.73,53.8,22400.0,51.0898,51.1659,51.0898,51.1564,22400.0
2012-04-16 12:50:00,53.78,53.84,53.7,53.83,19300.0,51.1374,51.1944,51.0613,51.1849,19300.0
2012-04-16 13:00:00,53.83,53.85,53.76,53.76,20600.0,51.1849,51.2039,51.1183,51.1183,20600.0
2012-04-16 13:10:00,53.76,53.82,53.73,53.75,31300.0,51.1183,51.1754,51.0898,51.1088,31300.0
2012-04-16 13:20:00,53.75,53.78,53.71,53.76,15900.0,51.1088,51.1374,51.0708,51.1183,15900.0
2012-04-16 13:30:00,53.75,53.86,53.73,53.84,22200.0,51.1088,51.2134,51.0898,51.1944,22200.0
2012-04-16 13:40:00,53.84,53.96,53.81,53.96,44900.0,51.1944,51.3085,51.1659,51.3085,44900.0
2012-04-16 13:50:00,53.95,54.01,53.92,53.96,40100.0,51.299,51.3561,51.2705,51.3085,40100.0
2012-04-16 14:00:00,53.95,53.99,53.94,53.95,30700.0,51.299,51.337,51.2895,51.299,30700.0
2012-04-16 14:10:00,53.95,53.99,53.95,53.98,38400.0,51.299,51.337,51.299,51.3275,38400.0
2012-04-16 14:20:00,53.98,53.98,53.84,53.85,41900.0,51.3275,51.3275,51.1944,51.2039,41900.0
2012-04-16 14:30:00,53.85,53.88,53.8,53.81,76100.0,51.2039,51.2324,51.1564,51.1659,76100.0
2012-04-16 14:40:00,53.82,53.85,53.82,53.84,25000.0,51.1754,51.2039,51.1754,51.1944,25000.0
2012-04-16 14:50:00,53.84,53.85,53.79,53.8,36100.0,51.1944,51.2039,51.1469,51.1564,36100.0
2012-04-16 15:00:00,53.81,53.85,53.76,53.82,28200.0,51.1659,51.2039,51.1183,51.1754,28200.0
2012-04-16 15:10:00,53.82,53.86,53.8,53.84,37000.0,51.1754,51.2134,51.1564,51.1944,37000.0
2012-04-16 15:20:00,53.83,53.85,53.76,53.79,28300.0,51.1849,51.2039,51.1183,51.1469,28300.0
2012-04-16 15:30:00,53.79,53.84,53.77,53.78,43000.0,51.1469,51.1944,51.1279,51.1374,43000.0
2012-04-16 15:40:00,53.77,53.81,53.71,53.71,47200.0,51.1279,51.1659,51.0708,51.0708,47200.0
2012-04-16 15:50:00,53.72,53.75,53.64,53.64,186000.0,51.0803,51.1088,51.0042,51.0042,186000.0
2012-04-17 09:30:00,53.99,54.02,53.97,54.0,90800.0,51.337,51.3656,51.318,51.3465,90800.0
2012-04-17 09:40:00,54.0,54.27,53.94,54.0,85200.0,51.3465,51.6033,51.2895,51.3465,85200.0
2012-04-17 09:50:00,54.02,54.2,53.93,53.98,40500.0,51.3656,51.5367,51.28,51.3275,40500.0
2012-04-17 10:00:00,53.98,54.03,53.91,53.95,164100.0,51.3275,51.3751,51.261,51.299,164100.0
2012-04-17 10:10:00,53.95,54.06,53.94,54.05,99800.0,51.299,51.4036,51.2895,51.3941,99800.0
2012-04-17 10:20:00,54.05,54.14,54.02,54.03,42600.0,51.3941,51.4797,51.3656,51.3751,42600.0
2012-04-17 10:30:00,54.03,54.17,54.02,54.17,61300.0,51.3751,51.5082,51.3656,51.5082,61300.0
2012-04-17 10:40:00,54.17,54.4,54.17,54.39,49100.0,51.5082,51.7269,51.5082,51.7174,49100.0
2012-04-17 10:50:00,54.39,54.5,54.38,54.43,86600.0,51.7174,51.822,51.7079,51.7554,86600.0
2012-04-17 11:00:00,54.42,54.52,54.35,54.36,89200.0,51.7459,51.841,51.6794,51.6889,89200.0
2012-04-17 11:10:00,54.38,54.49,54.37,54.49,99400.0,51.7079,51.8125,51.6984,51.8125,99400.0
2012-04-17 11:20:00,54.5,54.58,54.31,54.32,91200.0,51.822,51.898,51.6413,51.6508,91200.0
2012-04-17 11:30:00,54.33,54.38,54.28,54.29,61200.0,51.6603,51.7079,51.6128,51.6223,61200.0
2012-04-17 11:40:00,54.29,54.3,54.19,54.19,49500.0,51.6223,51.6318,51.5272,51.5272,49500.0
2012-04-17 11:50:00,54.18,54.21,54.15,54.15,47600.0,51.5177,51.5462,51.4892,51.4892,47600.0
2012-04-17 12:00:00,54.16,54.19,54.16,54.16,42200.0,51.4987,51.5272,51.4987,51.4987,42200.0
2012-04-17 12:10:00,54.16,54.24,54.15,54.19,64100.0,51.4987,51.5748,51.4892,51.5272,64100.0
2012-04-17 12:20:00,54.18,54.25,54.18,54.21,200900.0,51.5177,51.5843,51.5177,51.5462,200900.0
2012-04-17 12:30:00,54.2,54.29,54.2,54.26,48700.0,51.5367,51.6223,51.5367,51.5938,48700.0
2012-04-17 12:40:00,54.26,54.28,54.25,54.25,76800.0,51.5938,51.6128,51.5843,51.5843,76800.0
2012-04-17 12:50:00,54.26,54.27,54.16,54.16,37800.0,51.5938,51.6033,51.4987,51.4987,37800.0
2012-04-17 13:00:00,54.16,54.22,54.14,54.21,75600.0,51.4987,51.5557,51.4797,51.5462,75600.0
2012-04-17 13:10:00,54.21,54.28,54.2,54.28,56100.0,51.5462,51.6128,51.5367,51.6128,56100.0
2012-04-17 13:20:00,54.28,54.28,54.24,54.24,34200.0,51.6128,51.6128,51.5748,51.5748,34200.0
2012-04-17 13:30:00,54.24,54.31,54.24,54.27,63400.0,51.5748,51.6413,51.5748,51.6033,63400.0
2012-04-17 13:40:00,54.27,54.28,54.24,54.25,53300.0,51.6033,51.6128,51.5748,51.5843,53300.0
2012-04-17 13:50:00,54.25,54.33,54.25,54.32,58400.0,51.5843,51.6603,51.5843,51.6508,58400.0
2012-04-17 14:00:00,54.32,54.37,54.28,54.29,66800.0,51.6508,51.6984,51.6128,51.6223,66800.0
2012-04-17 14:10:00,54.29,54.29,54.21,54.23,51300.0,51.6223,51.6223,51.5462,51.5652,51300.0
2012-04-17 14:20:00,54.22,54.24,54.19,54.19,52100.0,51.5557,51.5748,51.5272,51.5272,52100.0
2012-04-17 14:30:00,54.2,54.26,54.19,54.2,131000.0,51.5367,51.5938,51.5272,51.5367,131000.0
2012-04-17 14:40:00,54.2,54.22,54.17,54.19,86100.0,51.5367,51.5557,51.5082,51.5272,86100.0
2012-04-17 14:50:00,54.18,54.24,54.18,54.23,135900.0,51.5177,51.5748,51.5177,51.5652,135900.0
2012-04-17 15:00:00,54.23,54.25,54.22,54.25,69300.0,51.5652,51.5843,51.5557,51.5843,69300.0
2012-04-17 15:10:00,54.25,54.25,54.24,54.24,53100.0,51.5843,51.5843,51.5748,51.5748,53100.0
2012-04-17 15:20:00,54.24,54.25,54.19,54.2,109300.0,51.5748,51.5843,51.5272,51.5367,109300.0
2012-04-17 15:30:00,54.21,54.21,54.14,54.15,106500.0,51.5462,51.5462,51.4797,51.4892,106500.0
2012-04-17 15:40:00,54.15,54.15,54.02,54.03,206800.0,51.4892,51.4892,51.3656,51.3751,206800.0
2012-04-17 15:50:00,54.03,54.12,54.03,54.06,408600.0,51.3751,51.4607,51.3751,51.4036,408600.0
2012-04-18 09:30:00,53.81,54.06,53.76,54.05,85300.0,51.1659,51.4036,51.1183,51.3941,85300.0
2012-04-18 09:40:00,54.03,54.2,53.99,54.17,59700.0,51.3751,51.5367,51.337,51.5082,59700.0
2012-04-18 09:50:00,54.15,54.45,54.07,54.44,32800.0,51.4892,51.7744,51.4131,51.7649,32800.0
2012-04-18 10:00:00,54.46,54.65,54.42,54.57,105400.0,51.7839,51.9646,51.7459,51.8885,105400.0
2012-04-18 10:10:00,54.57,54.59,54.33,54.35,116200.0,51.8885,51.9076,51.6603,51.6794,116200.0
2012-04-18 10:20:00,54.34,54.4,54.24,54.24,55500.0,51.6698,51.7269,51.5748,51.5748,55500.0
2012-04-18 10:30:00,54.24,54.31,54.19,54.22,79100.0,51.5748,51.6413,51.5272,51.5557,79100.0
2012-04-18 10:40:00,54.23,54.28,54.2,54.23,29600.0,51.5652,51.6128,51.5367,51.5652,29600.0
2012-04-18 10:50:00,54.23,54.23,54.15,54.19,27100.0,51.5652,51.5652,51.4892,51.5272,27100.0
2012-04-18 11:00:00,54.19,54.27,54.12,54.21,29900.0,51.5272,51.6033,51.4607,51.5462,29900.0
2012-04-18 11:10:00,54.21,54.29,54.17,54.29,40900.0,51.5462,51.6223,51.5082,51.6223,40900.0
2012-04-18 11:20:00,54.29,54.35,54.27,54.32,27300.0,51.6223,51.6794,51.6033,51.6508,27300.0
2012-04-18 11:30:00,54.31,54.32,54.25,54.26,22300.0,51.6413,51.6508,51.5843,51.5938,22300.0
2012-04-18 11:40:00,54.27,54.33,54.26,54.28,28600.0,51.6033,51.6603,51.5938,51.6128,28600.0
2012-04-18 11:50:00,54.27,54.35,54.23,54.29,20700.0,51.6033,51.6794,51.5652,51.6223,20700.0
2012-04-18 12:00:00,54.3,54.34,54.3,54.3,21400.0,51.6318,51.6698,51.6318,51.6318,21400.0
2012-04-18 12:10:00,54.3,54.32,54.26,54.26,58000.0,51.6318,51.6508,51.5938,51.5938,58000.0
2012-04-18 12:20:00,54.26,54.31,54.24,54.26,17900.0,51.5938,51.6413,51.5748,51.5938,17900.0
2012-04-18 12:30:00,54.25,54.3,54.24,54.29,50200.0,51.5843,51.6318,51.5748,51.6223,50200.0
2012-04-18 12:40:00,54.29,54.31,54.25,54.26,24600.0,51.6223,51.6413,51.5843,51.5938,24600.0
2012-04-18 12:50:00,54.25,54.31,54.25,54.3,11700.0,51.5843,51.6413,51.5843,51.6318,11700.0
2012-04-18 13:00:00,54.29,54.36,54.27,54.33,21900.0,51.6223,51.6889,51.6033,51.6603,21900.0
2012-04-18 13:10:00,54.32,54.37,54.3,54.35,25700.0,51.6508,51.6984,51.6318,51.6794,25700.0
2012-04-18 13:20:00,54.35,54.4,54.32,54.32,16200.0,51.6794,51.7269,51.6508,51.6508,16200.0
2012-04-18 13:30:00,54.32,54.37,54.3,54.3,58200.0,51.6508,51.6984,51.6318,51.6318,58200.0
2012-04-18 13:40:00,54.29,54.34,54.28,54.34,34600.0,51.6223,51.6698,51.6128,51.6698,34600.0
2012-04-18 13:50:00,54.33,54.38,54.32,54.36,34200.0,51.6603,51.7079,51.6508,51.6889,34200.0
2012-04-18 14:00:00,54.35,54.38,54.32,54.37,31400.0,51.6794,51.7079,51.6508,51.6984,31400.0
2012-04-18 14:10:00,54.37,54.44,54.36,54.44,13800.0,51.6984,51.7649,51.6889,51.7649,13800.0
2012-04-18 14:20:00,54.44,54.64,54.44,54.63,91400.0,51.7649,51.9551,51.7649,51.9456,91400.0
2012-04-18 14:30:00,54.63,54.66,54.6,54.6,61000.0,51.9456,51.9741,51.9171,51.9171,61000.0
2012-04-18 14:40:00,54.6,54.64,54.57,54.62,33200.0,51.9171,51.9551,51.8885,51.9361,33200.0
2012-04-18 14:50:00,54.62,54.65,54.61,54.61,21000.0,51.9361,51.9646,51.9266,51.9266,21000.0
2012-04-18 15:00:00,54.61,54.73,54.61,54.68,41800.0,51.9266,52.0407,51.9266,51.9931,41800.0
2012-04-18 15:10:00,54.67,54.72,54.65,54.67,53800.0,51.9836,52.0312,51.9646,51.9836,53800.0
2012-04-18 15:20:00,54.68,54.76,54.65,54.68,67800.0,51.9931,52.0692,51.9646,51.9931,67800.0
2012-04-18 15:30:00,54.67,54.73,54.64,54.66,67400.0,51.9836,52.0407,51.9551,51.9741,67400.0
2012-04-18 15:40:00,54.66,54.67,54.6,54.6,111300.0,51.9741,51.9836,51.9171,51.9171,111300.0
2012-04-18 15:50:00,54.6,54.62,54.5,54.52,235700.0,51.9171,51.9361,51.822,51.841,235700.0
2012-04-19 09:30:00,54.64,54.64,54.32,54.57,65300.0,51.9551,51.9551,51.6508,51.8885,65300.0
2012-04-19 09:40:00,54.6,54.97,54.54,54.89,154100.0,51.9171,52.2689,51.86,52.1928,154100.0
2012-04-19 09:50:00,54.88,54.94,54.79,54.91,91600.0,52.1833,52.2404,52.0977,52.2118,91600.0
2012-04-19 10:00:00,54.9,54.93,54.7,54.73,204100.0,52.2023,52.2309,52.0122,52.0407,204100.0
2012-04-19 10:10:00,54.71,54.87,54.59,54.85,110600.0,52.0217,52.1738,51.9076,52.1548,110600.0
2012-04-19 10:20:00,54.85,54.91,54.81,54.83,63400.0,52.1548,52.2118,52.1167,52.1358,63400.0
2012-04-19 10:30:00,54.84,54.93,54.76,54.85,96000.0,52.1453,52.2309,52.0692,52.1548,96000.0
2012-04-19 10:40:00,54.86,54.97,54.76,54.8,40400.0,52.1643,52.2689,52.0692,52.1072,40400.0
2012-04-19 10:50:00,54.82,54.98,54.8,54.87,32500.0,52.1263,52.2784,52.1072,52.1738,32500.0
2012-04-19 11:00:00,54.86,54.91,54.79,54.87,51700.0,52.1643,52.2118,52.0977,52.1738,51700.0
2012-04-19 11:10:00,54.88,54.9,54.82,54.85,63200.0,52.1833,52.2023,52.1263,52.1548,63200.0
2012-04-19 11:20:00,54.85,54.9,54.83,54.87,71700.0,52.1548,52.2023,52.1358,52.1738,71700.0
2012-04-19 11:30:00,54.87,54.87,54.77,54.8,87700.0,52.1738,52.1738,52.0787,52.1072,87700.0
2012-04-19 11:40:00,54.8,54.9,54.77,54.9,41400.0,52.1072,52.2023,52.0787,52.2023,41400.0
2012-04-19 11:50:00,54.9,54.93,54.84,54.9,59600.0,52.2023,52.2309,52.1453,52.2023,59600.0
2012-04-19 12:00:00,54.9,54.91,54.61,54.71,31100.0,52.2023,52.2118,51.9266,52.0217,31100.0
2012-04-19 12:10:00,54.7,54.78,54.69,54.76,37400.0,52.0122,52.0882,52.0026,52.0692,37400.0
2012-04-19 12:20:00,54.76,54.77,54.66,54.66,22400.0,52.0692,52.0787,51.9741,51.9741,22400.0
2012-04-19 12:30:00,54.66,54.73,54.62,54.72,16300.0,51.9741,52.0407,51.9361,52.0312,16300.0
2012-04-19 12:40:00,54.71,54.73,54.66,54.66,15600.0,52.0217,52.0407,51.9741,51.9741,15600.0
2012-04-19 12:50:00,54.67,54.7,54.63,54.63,13500.0,51.9836,52.0122,51.9456,51.9456,13500.0
2012-04-19 13:00:00,54.61,54.68,54.6,54.66,19100.0,51.9266,51.9931,51.9171,51.9741,19100.0
2012-04-19 13:10:00,54.64,54.66,54.57,54.59,27000.0,51.9551,51.9741,51.8885,51.9076,27000.0
2012-04-19 13:20:00,54.58,54.6,54.48,54.52,57500.0,51.898,51.9171,51.803,51.841,57500.0
2012-04-19 13:30:00,54.53,54.63,54.53,54.57,18500.0,51.8505,51.9456,51.8505,51.8885,18500.0
2012-04-19 13:40:00,54.56,54.6,54.55,54.58,16800.0,51.879,51.9171,51.8695,51.898,16800.0
2012-04-19 13:50:00,54.58,54.6,54.47,54.48,65200.0,51.898,51.9171,51.7935,51.803,65200.0
2012-04-19 14:00:00,54.47,54.48,54.44,54.47,21400.0,51.7935,51.803,51.7649,51.7935,21400.0
2012-04-19 14:10:00,54.46,54.47,54.34,54.38,26300.0,51.7839,51.7935,51.6698,51.7079,26300.0
2012-04-19 14:20:00,54.37,54.45,54.33,54.33,47600.0,51.6984,51.7744,51.6603,51.6603,47600.0
2012-04-19 14:30:00,54.34,54.34,54.17,54.23,34000.0,51.6698,51.6698,51.5082,51.5652,34000.0
2012-04-19 14:40:00,54.22,54.27,54.19,54.26,34100.0,51.5557,51.6033,51.5272,51.5938,34100.0
2012-04-19 14:50:00,54.25,54.31,54.23,54.31,37000.0,51.5843,51.6413,51.5652,51.6413,37000.0
2012-04-19 15:00:00,54.31,54.33,54.26,54.29,25700.0,51.6413,51.6603,51.5938,51.6223,25700.0
2012-04-19 15:10:00,54.29,54.32,54.23,54.25,52200.0,51.6223,51.6508,51.5652,51.5843,52200.0
2012-04-19 15:20:00,54.25,54.39,54.2,54.34,44600.0,51.5843,51.7174,51.5367,51.6698,44600.0
2012-04-19 15:30:00,54.33,54.42,54.3,54.41,50400.0,51.6603,51.7459,51.6318,51.7364,50400.0
2012-04-19 15:40:00,54.41,54.55,54.4,54.51,55100.0,51.7364,51.8695,51.7269,51.8315,55100.0
2012-04-19 15:50:00,54.5,54.5,54.35,54.39,166300.0,51.822,51.822,51.6794,51.7174,166300.0
2012-04-20 09:30:00,54.52,54.66,54.18,54.22,357000.0,51.841,51.9741,51.5177,51.5557,357000.0
2012-04-20 09:40:00,54.22,54.29,54.11,54.16,62000.0,51.5557,51.6223,51.4511,51.4987,62000.0
2012-04-20 09:50:00,54.19,54.38,54.15,54.38,44800.0,51.5272,51.7079,51.4892,51.7079,44800.0
2012-04-20 10:00:00,54.4,54.46,54.34,54.41,86100.0,51.7269,51.7839,51.6698,51.7364,86100.0
2012-04-20 10:10:00,54.41,54.5,54.36,54.44,83200.0,51.7364,51.822,51.6889,51.7649,83200.0
2012-04-20 10:20:00,54.44,54.57,54.42,54.53,53300.0,51.7649,51.8885,51.7459,51.8505,53300.0
2012-04-20 10:30:00,54.53,54.68,54.53,54.65,53900.0,51.8505,51.9931,51.8505,51.9646,53900.0
2012-04-20 10:40:00,54.65,54.65,54.54,54.55,34300.0,51.9646,51.9646,51.86,51.8695,34300.0
2012-04-20 10:50:00,54.55,54.61,54.51,54.58,36900.0,51.8695,51.9266,51.8315,51.898,36900.0
2012-04-20 11:00:00,54.59,54.62,54.53,54.53,82200.0,51.9076,51.9361,51.8505,51.8505,82200.0
2012-04-20 11:10:00,54.51,54.53,54.47,54.48,36900.0,51.8315,51.8505,51.7935,51.803,36900.0
2012-04-20 11:20:00,54.48,54.5,54.44,54.47,29600.0,51.803,51.822,51.7649,51.7935,29600.0
2012-04-20 11:30:00,54.48,54.52,54.47,54.51,26400.0,51.803,51.841,51.7935,51.8315,26400.0
2012-04-20 11:40:00,54.51,54.54,54.49,54.52,27300.0,51.8315,51.86,51.8125,51.841,27300.0
2012-04-20 11:50:00,54.53,54.59,54.52,54.59,22600.0,51.8505,51.9076,51.841,51.9076,22600.0
2012-04-20 12:00:00,54.58,54.63,54.56,54.63,17800.0,51.898,51.9456,51.879,51.9456,17800.0
2012-04-20 12:10:00,54.61,54.64,54.54,54.57,57900.0,51.9266,51.9551,51.86,51.8885,57900.0
2012-04-20 12:20:00,54.58,54.6,54.52,54.53,23300.0,51.898,51.9171,51.841,51.8505,23300.0
2012-04-20 12:30:00,54.53,54.56,54.5,54.52,17900.0,51.8505,51.879,51.822,51.841,17900.0
2012-04-20 12:40:00,54.51,54.51,54.43,54.47,14500.0,51.8315,51.8315,51.7554,51.7935,14500.0
2012-04-20 12:50:00,54.48,54.49,54.45,54.45,12900.0,51.803,51.8125,51.7744,51.7744,12900.0
2012-04-20 13:00:00,54.45,54.5,54.43,54.49,11000.0,51.7744,51.822,51.7554,51.8125,11000.0
2012-04-20 13:10:00,54.48,54.49,54.42,54.44,12000.0,51.803,51.8125,51.7459,51.7649,12000.0
2012-04-20 13:20:00,54.44,54.45,54.36,54.38,18900.0,51.7649,51.7744,51.6889,51.7079,18900.0
2012-04-20 13:30:00,54.39,54.43,54.37,54.42,17800.0,51.7174,51.7554,51.6984,51.7459,17800.0
2012-04-20 13:40:00,54.42,54.44,54.38,54.41,13800.0,51.7459,51.7649,51.7079,51.7364,13800.0
2012-04-20 13:50:00,54.39,54.39,54.27,54.3,28100.0,51.7174,51.7174,51.6033,51.6318,28100.0
2012-04-20 14:00:00,54.3,54.3,54.18,54.18,24600.0,51.6318,51.6318,51.5177,51.5177,24600.0
2012-04-20 14:10:00,54.19,54.25,54.19,54.21,21100.0,51.5272,51.5843,51.5272,51.5462,21100.0
2012-04-20 14:20:00,54.22,54.29,54.19,54.28,41400.0,51.5557,51.6223,51.5272,51.6128,41400.0
2012-04-20 14:30:00,54.28,54.3,54.24,54.27,15100.0,51.6128,51.6318,51.5748,51.6033,15100.0
2012-04-20 14:40:00,54.27,54.28,54.22,54.22,15500.0,51.6033,51.6128,51.5557,51.5557,15500.0
2012-04-20 14:50:00,54.22,54.26,54.18,54.19,16500.0,51.5557,51.5938,51.5177,51.5272,16500.0
2012-04-20 15:00:00,54.2,54.24,54.17,54.17,31900.0,51.5367,51.5748,51.5082,51.5082,31900.0
2012-04-20 15:10:00,54.16,54.19,54.12,54.19,44200.0,51.4987,51.5272,51.4607,51.5272,44200.0
2012-04-20 15:20:00,54.22,54.26,54.12,54.16,67900.0,51.5557,51.5938,51.4607,51.4987,67900.0
2012-04-20 15:30:00,54.16,54.28,54.14,54.28,38300.0,51.4987,51.6128,51.4797,51.6128,38300.0
2012-04-20 15:40:00,54.28,54.28,54.13,54.14,51100.0,51.6128,51.6128,51.4702,51.4797,51100.0
2012-04-20 15:50:00,54.13,54.16,54.08,54.12,93000.0,51.4702,51.4987,51.4226,51.4607,93000.0
2012-04-23 09:30:00,53.46,53.46,53.06,53.24,61100.0,50.8331,50.8331,50.4527,50.6239,61100.0
2012-04-23 09:40:00,53.24,53.29,53.1,53.2,83700.0,50.6239,50.6714,50.4908,50.5859,83700.0
2012-04-23 09:50:00,53.13,53.22,53.06,53.14,41100.0,50.5193,50.6049,50.4527,50.5288,41100.0
2012-04-23 10:00:00,53.14,53.15,53.02,53.09,122600.0,50.5288,50.5383,50.4147,50.4813,122600.0
2012-04-23 10:10:00,53.08,53.28,53.07,53.27,52600.0,50.4718,50.6619,50.4622,50.6524,52600.0
2012-04-23 10:20:00,53.27,53.37,53.24,53.32,25400.0,50.6524,50.7475,50.6239,50.7,25400.0
2012-04-23 10:30:00,53.33,53.37,53.25,53.37,27200.0,50.7095,50.7475,50.6334,50.7475,27200.0
2012-04-23 10:40:00,53.36,53.42,53.32,53.34,27500.0,50.738,50.795,50.7,50.719,27500.0
2012-04-23 10:50:00,53.34,53.41,53.29,53.36,32400.0,50.719,50.7855,50.6714,50.738,32400.0
2012-04-23 11:00:00,53.35,53.49,53.35,53.47,48100.0,50.7285,50.8616,50.7285,50.8426,48100.0
2012-04-23 11:10:00,53.48,53.49,53.42,53.45,18700.0,50.8521,50.8616,50.795,50.8236,18700.0
2012-04-23 11:20:00,53.44,53.48,53.42,53.44,31200.0,50.8141,50.8521,50.795,50.8141,31200.0
2012-04-23 11:30:00,53.45,53.45,53.38,53.38,21300.0,50.8236,50.8236,50.757,50.757,21300.0
2012-04-23 11:40:00,53.38,53.4,53.37,53.4,19400.0,50.757,50.776,50.7475,50.776,19400.0
2012-04-23 11:50:00,53.41,53.45,53.36,53.36,13600.0,50.7855,50.8236,50.738,50.738,13600.0
2012-04-23 12:00:00,53.36,53.43,53.35,53.41,15200.0,50.738,50.8046,50.7285,50.7855,15200.0
2012-04-23 12:10:00,53.41,53.41,53.36,53.36,28700.0,50.7855,50.7855,50.738,50.738,28700.0
2012-04-23 12:20:00,53.35,53.38,53.35,53.37,30600.0,50.7285,50.757,50.7285,50.7475,30600.0
2012-04-23 12:30:00,53.37,53.38,53.36,53.36,14100.0,50.7475,50.757,50.738,50.738,14100.0
2012-04-23 12:40:00,53.36,53.39,53.34,53.39,29300.0,50.738,50.7665,50.719,50.7665,29300.0
2012-04-23 12:50:00,53.39,53.47,53.39,53.44,46100.0,50.7665,50.8426,50.7665,50.8141,46100.0
2012-04-23 13:00:00,53.44,53.45,53.42,53.42,13900.0,50.8141,50.8236,50.795,50.795,13900.0
2012-04-23 13:10:00,53.43,53.45,53.4,53.43,13200.0,50.8046,50.8236,50.776,50.8046,13200.0
2012-04-23 13:20:00,53.44,53.47,53.43,53.44,19800.0,50.8141,50.8426,50.8046,50.8141,19800.0
2012-04-23 13:30:00,53.44,53.48,53.42,53.47,11100.0,50.8141,50.8521,50.795,50.8426,11100.0
2012-04-23 13:40:00,53.47,53.48,53.4,53.42,42300.0,50.8426,50.8521,50.776,50.795,42300.0
2012-04-23 13:50:00,53.42,53.47,53.42,53.46,17100.0,50.795,50.8426,50.795,50.8331,17100.0
2012-04-23 14:00:00,53.45,53.47,53.37,53.44,38900.0,50.8236,50.8426,50.7475,50.8141,38900.0
2012-04-23 14:10:00,53.44,53.58,53.43,53.58,32500.0,50.8141,50.9472,50.8046,50.9472,32500.0
2012-04-23 14:20:00,53.57,53.72,53.57,53.65,73500.0,50.9377,51.0803,50.9377,51.0137,73500.0
2012-04-23 14:30:00,53.66,53.72,53.66,53.66,20600.0,51.0233,51.0803,51.0233,51.0233,20600.0
2012-04-23 14:40:00,53.65,53.66,53.51,53.55,32100.0,51.0137,51.0233,50.8806,50.9187,32100.0
2012-04-23 14:50:00,53.56,53.62,53.52,53.61,42700.0,50.9282,50.9852,50.8901,50.9757,42700.0
2012-04-23 15:00:00,53.6,53.69,53.6,53.65,54900.0,50.9662,51.0518,50.9662,51.0137,54900.0
2012-04-23 15:10:00,53.65,53.68,53.61,53.67,34600.0,51.0137,51.0423,50.9757,51.0328,34600.0
2012-04-23 15:20:00,53.66,53.72,53.62,53.71,37000.0,51.0233,51.0803,50.9852,51.0708,37000.0
2012-04-23 15:30:00,53.72,53.78,53.71,53.78,54300.0,51.0803,51.1374,51.0708,51.1374,54300.0
2012-04-23 15:40:00,53.78,53.83,53.75,53.82,95200.0,51.1374,51.1849,51.1088,51.1754,95200.0
2012-04-23 15:50:00,53.82,53.86,53.76,53.76,197800.0,51.1754,51.2134,51.1183,51.1183,197800.0
2012-04-24 09:30:00,52.14,52.41,51.88,51.96,379200.0,49.5779,49.8347,49.3307,49.4068,379200.0
2012-04-24 09:40:00,51.9,51.99,51.69,51.76,405600.0,49.3497,49.4353,49.1501,49.2166,405600.0
2012-04-24 09:50:00,51.77,52.1,51.73,51.95,290600.0,49.2261,49.5399,49.1881,49.3973,290600.0
2012-04-24 10:00:00,51.95,52.22,51.93,52.09,490400.0,49.3973,49.654,49.3783,49.5304,490400.0
2012-04-24 10:10:00,52.08,52.12,51.9,52.05,98000.0,49.5209,49.5589,49.3497,49.4924,98000.0
2012-04-24 10:20:00,52.05,52.35,52.04,52.34,108500.0,49.4924,49.7776,49.4829,49.7681,108500.0
2012-04-24 10:30:00,52.34,52.5,52.21,52.4,164000.0,49.7681,49.9203,49.6445,49.8252,164000.0
2012-04-24 10:40:00,52.39,52.41,52.22,52.39,110800.0,49.8157,49.8347,49.654,49.8157,110800.0
2012-04-24 10:50:00,52.38,52.45,52.32,52.39,40100.0,49.8062,49.8727,49.7491,49.8157,40100.0
2012-04-24 11:00:00,52.42,52.5,52.12,52.25,65300.0,49.8442,49.9203,49.5589,49.6825,65300.0
2012-04-24 11:10:00,52.24,52.59,52.24,52.59,62700.0,49.673,50.0058,49.673,50.0058,62700.0
2012-04-24 11:20:00,52.59,52.73,52.57,52.66,81900.0,50.0058,50.139,49.9868,50.0724,81900.0
2012-04-24 11:30:00,52.66,52.69,52.64,52.68,45400.0,50.0724,50.1009,50.0534,50.0914,45400.0
2012-04-24 11:40:00,52.68,52.85,52.65,52.8,68400.0,50.0914,50.2531,50.0629,50.2055,68400.0
2012-04-24 11:50:00,52.79,52.85,52.74,52.81,38100.0,50.196,50.2531,50.1485,50.215,38100.0
2012-04-24 12:00:00,52.81,52.87,52.8,52.87,42300.0,50.215,50.2721,50.2055,50.2721,42300.0
2012-04-24 12:10:00,52.87,52.89,52.75,52.75,58200.0,50.2721,50.2911,50.158,50.158,58200.0
2012-04-24 12:20:00,52.76,52.82,52.72,52.82,62500.0,50.1675,50.2245,50.1294,50.2245,62500.0
2012-04-24 12:30:00,52.82,52.84,52.75,52.79,28400.0,50.2245,50.2435,50.158,50.196,28400.0
2012-04-24 12:40:00,52.79,52.8,52.7,52.74,29900.0,50.196,50.2055,50.1104,50.1485,29900.0
2012-04-24 12:50:00,52.74,52.75,52.56,52.58,43600.0,50.1485,50.158,49.9773,49.9963,43600.0
2012-04-24 13:00:00,52.59,52.59,52.55,52.57,23300.0,50.0058,50.0058,49.9678,49.9868,23300.0
2012-04-24 13:10:00,52.56,52.57,52.49,52.54,38000.0,49.9773,49.9868,49.9107,49.9583,38000.0
2012-04-24 13:20:00,52.54,52.65,52.54,52.61,55600.0,49.9583,50.0629,49.9583,50.0249,55600.0
2012-04-24 13:30:00,52.6,52.62,52.53,52.58,32600.0,50.0153,50.0344,49.9488,49.9963,32600.0
2012-04-24 13:40:00,52.57,52.69,52.56,52.66,73500.0,49.9868,50.1009,49.9773,50.0724,73500.0
2012-04-24 13:50:00,52.67,52.7,52.54,52.55,40200.0,50.0819,50.1104,49.9583,49.9678,40200.0
2012-04-24 14:00:00,52.55,52.62,52.54,52.62,28400.0,49.9678,50.0344,49.9583,50.0344,28400.0
2012-04-24 14:10:00,52.62,52.74,52.6,52.74,49300.0,50.0344,50.1485,50.0153,50.1485,49300.0
2012-04-24 14:20:00,52.75,52.86,52.74,52.83,93900.0,50.158,50.2626,50.1485,50.234,93900.0
2012-04-24 14:30:00,52.83,52.88,52.77,52.87,48500.0,50.234,50.2816,50.177,50.2721,48500.0
2012-04-24 14:40:00,52.87,52.91,52.82,52.82,52500.0,50.2721,50.3101,50.2245,50.2245,52500.0
2012-04-24 14:50:00,52.83,52.84,52.77,52.79,50500.0,50.234,50.2435,50.177,50.196,50500.0
2012-04-24 15:00:00,52.79,52.81,52.77,52.81,42000.0,50.196,50.215,50.177,50.215,42000.0
2012-04-24 15:10:00,52.81,52.81,52.7,52.76,94000.0,50.215,50.215,50.1104,50.1675,94000.0
2012-04-24 15:20:00,52.76,52.97,52.75,52.97,130000.0,50.1675,50.3672,50.158,50.3672,130000.0
2012-04-24 15:30:00,52.96,52.96,52.87,52.91,87200.0,50.3577,50.3577,50.2721,50.3101,87200.0
2012-04-24 15:40:00,52.9,53.0,52.88,52.94,166200.0,50.3006,50.3957,50.2816,50.3386,166200.0
2012-04-24 15:50:00,52.93,52.94,52.65,52.74,342800.0,50.3291,50.3386,50.0629,50.1485,342800.0
2012-04-25 09:30:00,55.12,55.5,53.76,53.82,286800.0,52.4115,52.7728,51.1183,51.1754,286800.0
2012-04-25 09:40:00,53.83,54.5,53.82,54.48,375600.0,51.1849,51.822,51.1754,51.803,375600.0
2012-04-25 09:50:00,54.45,54.76,54.45,54.71,111000.0,51.7744,52.0692,51.7744,52.0217,111000.0
2012-04-25 10:00:00,54.71,54.91,54.62,54.63,105800.0,52.0217,52.2118,51.9361,51.9456,105800.0
2012-04-25 10:10:00,54.64,54.66,54.2,54.27,256300.0,51.9551,51.9741,51.5367,51.6033,256300.0
2012-04-25 10:20:00,54.31,54.49,54.2,54.38,148900.0,51.6413,51.8125,51.5367,51.7079,148900.0
2012-04-25 10:30:00,54.38,54.42,54.27,54.38,118900.0,51.7079,51.7459,51.6033,51.7079,118900.0
2012-04-25 10:40:00,54.4,54.8,54.39,54.75,79300.0,51.7269,52.1072,51.7174,52.0597,79300.0
2012-04-25 10:50:00,54.79,54.83,54.67,54.8,77900.0,52.0977,52.1358,51.9836,52.1072,77900.0
2012-04-25 11:00:00,54.8,55.0,54.74,54.95,96700.0,52.1072,52.2974,52.0502,52.2499,96700.0
2012-04-25 11:10:00,54.95,55.0,54.86,54.95,84700.0,52.2499,52.2974,52.1643,52.2499,84700.0
2012-04-25 11:20:00,54.96,55.0,54.87,55.0,47500.0,52.2594,52.2974,52.1738,52.2974,47500.0
2012-04-25 11:30:00,54.99,55.0,54.82,54.88,83300.0,52.2879,52.2974,52.1263,52.1833,83300.0
2012-04-25 11:40:00,54.88,54.99,54.88,54.99,31100.0,52.1833,52.2879,52.1833,52.2879,31100.0
2012-04-25 11:50:00,54.99,55.0,54.98,55.0,24700.0,52.2879,52.2974,52.2784,52.2974,24700.0
2012-04-25 12:00:00,55.0,55.12,54.99,55.11,80700.0,52.2974,52.4115,52.2879,52.402,80700.0
2012-04-25 12:10:00,55.11,55.17,54.85,54.87,83300.0,52.402,52.4591,52.1548,52.1738,83300.0
2012-04-25 12:20:00,54.87,54.88,54.76,54.84,49100.0,52.1738,52.1833,52.0692,52.1453,49100.0
2012-04-25 12:30:00,54.87,54.9,54.77,54.82,39300.0,52.1738,52.2023,52.0787,52.1263,39300.0
2012-04-25 12:40:00,54.84,54.9,54.73,54.89,156200.0,52.1453,52.2023,52.0407,52.1928,156200.0
2012-04-25 12:50:00,54.89,55.04,54.87,55.04,47100.0,52.1928,52.3354,52.1738,52.3354,47100.0
2012-04-25 13:00:00,55.05,55.18,55.04,55.18,36500.0,52.345,52.4686,52.3354,52.4686,36500.0
2012-04-25 13:10:00,55.18,55.18,55.0,55.05,186200.0,52.4686,52.4686,52.2974,52.345,186200.0
2012-04-25 13:20:00,55.06,55.08,54.96,55.03,34200.0,52.3545,52.3735,52.2594,52.3259,34200.0
2012-04-25 13:30:00,55.03,55.04,54.84,54.85,66500.0,52.3259,52.3354,52.1453,52.1548,66500.0
2012-04-25 13:40:00,54.86,54.88,54.76,54.78,37100.0,52.1643,52.1833,52.0692,52.0882,37100.0
2012-04-25 13:50:00,54.78,54.79,54.74,54.78,49000.0,52.0882,52.0977,52.0502,52.0882,49000.0
2012-04-25 14:00:00,54.76,54.77,54.57,54.58,122300.0,52.0692,52.0787,51.8885,51.898,122300.0
2012-04-25 14:10:00,54.58,54.67,54.58,54.67,50700.0,51.898,51.9836,51.898,51.9836,50700.0
2012-04-25 14:20:00,54.67,54.74,54.59,54.72,145200.0,51.9836,52.0502,51.9076,52.0312,145200.0
2012-04-25 14:30:00,54.72,54.76,54.66,54.71,84700.0,52.0312,52.0692,51.9741,52.0217,84700.0
2012-04-25 14:40:00,54.71,54.79,54.69,54.74,145100.0,52.0217,52.0977,52.0026,52.0502,145100.0
2012-04-25 14:50:00,54.74,54.98,54.74,54.98,64200.0,52.0502,52.2784,52.0502,52.2784,64200.0
2012-04-25 15:00:00,54.98,55.03,54.94,54.97,78100.0,52.2784,52.3259,52.2404,52.2689,78100.0
2012-04-25 15:10:00,54.97,55.07,54.94,55.03,64700.0,52.2689,52.364,52.2404,52.3259,64700.0
2012-04-25 15:20:00,55.03,55.03,54.94,54.94,52400.0,52.3259,52.3259,52.2404,52.2404,52400.0
2012-04-25 15:30:00,54.94,55.01,54.83,54.96,139500.0,52.2404,52.3069,52.1358,52.2594,139500.0
2012-04-25 15:40:00,54.95,55.06,54.93,55.02,80700.0,52.2499,52.3545,52.2309,52.3164,80700.0
2012-04-25 15:50:00,55.02,55.12,55.01,55.03,285300.0,52.3164,52.4115,52.3069,52.3259,285300.0
2012-04-26 09:30:00,54.95,55.48,54.82,55.47,57500.0,52.2499,52.7538,52.1263,52.7443,57500.0
2012-04-26 09:40:00,55.49,55.49,55.14,55.15,58600.0,52.7633,52.7633,52.4305,52.44,58600.0
2012-04-26 09:50:00,55.15,55.2,55.03,55.09,36200.0,52.44,52.4876,52.3259,52.383,36200.0
2012-04-26 10:00:00,55.09,55.31,55.09,55.26,25400.0,52.383,52.5922,52.383,52.5446,25400.0
2012-04-26 10:10:00,55.27,55.27,55.08,55.08,46000.0,52.5541,52.5541,52.3735,52.3735,46000.0
2012-04-26 10:20:00,55.1,55.11,55.01,55.1,46600.0,52.3925,52.402,52.3069,52.3925,46600.0
2012-04-26 10:30:00,55.1,55.1,54.96,54.99,17100.0,52.3925,52.3925,52.2594,52.2879,17100.0
2012-04-26 10:40:00,54.98,54.98,54.89,54.94,27000.0,52.2784,52.2784,52.1928,52.2404,27000.0
2012-04-26 10:50:00,54.94,54.96,54.86,54.88,17400.0,52.2404,52.2594,52.1643,52.1833,17400.0
2012-04-26 11:00:00,54.88,54.97,54.85,54.91,24800.0,52.1833,52.2689,52.1548,52.2118,24800.0
2012-04-26 11:10:00,54.89,54.89,54.84,54.87,16300.0,52.1928,52.1928,52.1453,52.1738,16300.0
2012-04-26 11:20:00,54.87,54.92,54.87,54.91,22000.0,52.1738,52.2213,52.1738,52.2118,22000.0
2012-04-26 11:30:00,54.92,54.92,54.84,54.84,29400.0,52.2213,52.2213,52.1453,52.1453,29400.0
2012-04-26 11:40:00,54.84,54.85,54.82,54.85,11900.0,52.1453,52.1548,52.1263,52.1548,11900.0
2012-04-26 11:50:00,54.84,54.92,54.8,54.88,92800.0,52.1453,52.2213,52.1072,52.1833,92800.0
2012-04-26 12:00:00,54.89,54.89,54.86,54.87,20700.0,52.1928,52.1928,52.1643,52.1738,20700.0
2012-04-26 12:10:00,54.86,54.9,54.81,54.84,31400.0,52.1643,52.2023,52.1167,52.1453,31400.0
2012-04-26 12:20:00,54.84,54.86,54.82,54.85,10400.0,52.1453,52.1643,52.1263,52.1548,10400.0
2012-04-26 12:30:00,54.86,54.89,54.84,54.84,18200.0,52.1643,52.1928,52.1453,52.1453,18200.0
2012-04-26 12:40:00,54.85,54.85,54.84,54.85,11700.0,52.1548,52.1548,52.1453,52.1548,11700.0
2012-04-26 12:50:00,54.84,54.85,54.76,54.8,30800.0,52.1453,52.1548,52.0692,52.1072,30800.0
2012-04-26 13:00:00,54.79,54.81,54.75,54.76,35600.0,52.0977,52.1167,52.0597,52.0692,35600.0
2012-04-26 13:10:00,54.76,54.81,54.72,54.8,39600.0,52.0692,52.1167,52.0312,52.1072,39600.0
2012-04-26 13:20:00,54.8,54.8,54.74,54.75,30000.0,52.1072,52.1072,52.0502,52.0597,30000.0
2012-04-26 13:30:00,54.75,54.81,54.72,54.79,48500.0,52.0597,52.1167,52.0312,52.0977,48500.0
2012-04-26 13:40:00,54.79,54.9,54.77,54.9,36000.0,52.0977,52.2023,52.0787,52.2023,36000.0
2012-04-26 13:50:00,54.9,54.96,54.88,54.89,58700.0,52.2023,52.2594,52.1833,52.1928,58700.0
2012-04-26 14:00:00,54.88,54.92,54.88,54.9,157400.0,52.1833,52.2213,52.1833,52.2023,157400.0
2012-04-26 14:10:00,54.9,54.96,54.88,54.94,49800.0,52.2023,52.2594,52.1833,52.2404,49800.0
2012-04-26 14:20:00,54.94,54.94,54.89,54.89,120300.0,52.2404,52.2404,52.1928,52.1928,120300.0
2012-04-26 14:30:00,54.9,54.9,54.86,54.86,42700.0,52.2023,52.2023,52.1643,52.1643,42700.0
2012-04-26 14:40:00,54.87,54.9,54.87,54.89,30600.0,52.1738,52.2023,52.1738,52.1928,30600.0
2012-04-26 14:50:00,54.89,54.89,54.85,54.86,34000.0,52.1928,52.1928,52.1548,52.1643,34000.0
2012-04-26 15:00:00,54.86,54.87,54.84,54.86,34500.0,52.1643,52.1738,52.1453,52.1643,34500.0
2012-04-26 15:10:00,54.87,54.91,54.85,54.86,153000.0,52.1738,52.2118,52.1548,52.1643,153000.0
2012-04-26 15:20:00,54.86,54.92,54.83,54.9,111800.0,52.1643,52.2213,52.1358,52.2023,111800.0
2012-04-26 15:30:00,54.89,54.9,54.84,54.84,145700.0,52.1928,52.2023,52.1453,52.1453,145700.0
2012-04-26 15:40:00,54.85,54.95,54.84,54.94,110500.0,52.1548,52.2499,52.1453,52.2404,110500.0
2012-04-26 15:50:00,54.94,54.95,54.86,54.91,113800.0,52.2404,52.2499,52.1643,52.2118,113800.0
2012-04-27 09:30:00,54.97,55.21,54.94,55.0,55900.0,52.2689,52.4971,52.2404,52.2974,55900.0
2012-04-27 09:40:00,55.0,55.02,54.74,54.78,43600.0,52.2974,52.3164,52.0502,52.0882,43600.0
2012-04-27 09:50:00,54.78,54.82,54.69,54.77,59400.0,52.0882,52.1263,52.0026,52.0787,59400.0
2012-04-27 10:00:00,54.77,54.78,54.54,54.56,30700.0,52.0787,52.0882,51.86,51.879,30700.0
2012-04-27 10:10:00,54.56,54.63,54.53,54.63,50200.0,51.879,51.9456,51.8505,51.9456,50200.0
2012-04-27 10:20:00,54.63,54.64,54.48,54.52,67500.0,51.9456,51.9551,51.803,51.841,67500.0
2012-04-27 10:30:00,54.53,54.56,54.4,54.56,93500.0,51.8505,51.879,51.7269,51.879,93500.0
2012-04-27 10:40:00,54.57,54.75,54.57,54.75,112700.0,51.8885,52.0597,51.8885,52.0597,112700.0
2012-04-27 10:50:00,54.75,54.83,54.69,54.72,143900.0,52.0597,52.1358,52.0026,52.0312,143900.0
2012-04-27 11:00:00,54.72,54.82,54.69,54.69,27600.0,52.0312,52.1263,52.0026,52.0026,27600.0
2012-04-27 11:10:00,54.7,54.71,54.63,54.64,48800.0,52.0122,52.0217,51.9456,51.9551,48800.0
2012-04-27 11:20:00,54.64,54.65,54.59,54.6,24000.0,51.9551,51.9646,51.9076,51.9171,24000.0
2012-04-27 11:30:00,54.6,54.64,54.56,54.6,38400.0,51.9171,51.9551,51.879,51.9171,38400.0
2012-04-27 11:40:00,54.61,54.63,54.55,54.63,20200.0,51.9266,51.9456,51.8695,51.9456,20200.0
2012-04-27 11:50:00,54.63,54.78,54.62,54.78,20400.0,51.9456,52.0882,51.9361,52.0882,20400.0
2012-04-27 12:00:00,54.78,54.78,54.69,54.74,14200.0,52.0882,52.0882,52.0026,52.0502,14200.0
2012-04-27 12:10:00,54.74,54.8,54.73,54.8,15700.0,52.0502,52.1072,52.0407,52.1072,15700.0
2012-04-27 12:20:00,54.79,54.79,54.73,54.74,13300.0,52.0977,52.0977,52.0407,52.0502,13300.0
2012-04-27 12:30:00,54.75,54.75,54.65,54.65,16100.0,52.0597,52.0597,51.9646,51.9646,16100.0
2012-04-27 12:40:00,54.66,54.67,54.63,54.64,26200.0,51.9741,51.9836,51.9456,51.9551,26200.0
2012-04-27 12:50:00,54.65,54.7,54.64,54.7,22600.0,51.9646,52.0122,51.9551,52.0122,22600.0
2012-04-27 13:00:00,54.7,54.8,54.7,54.78,142500.0,52.0122,52.1072,52.0122,52.0882,142500.0
2012-04-27 13:10:00,54.78,54.83,54.78,54.83,13400.0,52.0882,52.1358,52.0882,52.1358,13400.0
2012-04-27 13:20:00,54.82,54.91,54.82,54.9,17700.0,52.1263,52.2118,52.1263,52.2023,17700.0
2012-04-27 13:30:00,54.91,55.05,54.9,55.03,47300.0,52.2118,52.345,52.2023,52.3259,47300.0
2012-04-27 13:40:00,55.04,55.09,55.03,55.09,19000.0,52.3354,52.383,52.3259,52.383,19000.0
2012-04-27 13:50:00,55.08,55.1,55.05,55.07,22900.0,52.3735,52.3925,52.345,52.364,22900.0
2012-04-27 14:00:00,55.06,55.08,55.03,55.08,14400.0,52.3545,52.3735,52.3259,52.3735,14400.0
2012-04-27 14:10:00,55.08,55.09,55.04,55.06,12900.0,52.3735,52.383,52.3354,52.3545,12900.0
2012-04-27 14:20:00,55.06,55.08,55.05,55.07,18800.0,52.3545,52.3735,52.345,52.364,18800.0
2012-04-27 14:30:00,55.05,55.06,54.97,54.99,31800.0,52.345,52.3545,52.2689,52.2879,31800.0
2012-04-27 14:40:00,54.98,55.04,54.98,55.03,20500.0,52.2784,52.3354,52.2784,52.3259,20500.0
2012-04-27 14:50:00,55.04,55.08,55.02,55.05,43300.0,52.3354,52.3735,52.3164,52.345,43300.0
2012-04-27 15:00:00,55.04,55.06,54.92,55.0,30900.0,52.3354,52.3545,52.2213,52.2974,30900.0
2012-04-27 15:10:00,55.01,55.04,54.97,55.01,43500.0,52.3069,52.3354,52.2689,52.3069,43500.0
2012-04-27 15:20:00,55.01,55.02,54.96,54.97,49800.0,52.3069,52.3164,52.2594,52.2689,49800.0
2012-04-27 15:30:00,54.97,54.98,54.89,54.91,42200.0,52.2689,52.2784,52.1928,52.2118,42200.0
2012-04-27 15:40:00,54.91,54.99,54.9,54.91,90700.0,52.2118,52.2879,52.2023,52.2118,90700.0
2012-04-27 15:50:00,54.91,54.94,54.86,54.91,158700.0,52.2118,52.2404,52.1643,52.2118,158700.0
2012-04-30 09:30:00,55.36,55.39,54.75,55.06,70200.0,52.6397,52.6682,52.0597,52.3545,70200.0
2012-04-30 09:40:00,55.08,55.11,54.96,55.02,57200.0,52.3735,52.402,52.2594,52.3164,57200.0
2012-04-30 09:50:00,55.01,55.01,54.94,54.95,48900.0,52.3069,52.3069,52.2404,52.2499,48900.0
2012-04-30 10:00:00,54.95,55.15,54.95,55.13,60700.0,52.2499,52.44,52.2499,52.421,60700.0
2012-04-30 10:10:00,55.12,55.27,55.11,55.26,48900.0,52.4115,52.5541,52.402,52.5446,48900.0
2012-04-30 10:20:00,55.26,55.47,55.25,55.43,71000.0,52.5446,52.7443,52.5351,52.7063,71000.0
2012-04-30 10:30:00,55.44,55.44,55.25,55.25,82900.0,52.7158,52.7158,52.5351,52.5351,82900.0
2012-04-30 10:40:00,55.27,55.34,55.22,55.34,41900.0,52.5541,52.6207,52.5066,52.6207,41900.0
2012-04-30 10:50:00,55.35,55.36,55.31,55.34,54600.0,52.6302,52.6397,52.5922,52.6207,54600.0
2012-04-30 11:00:00,55.34,55.45,55.34,55.41,34300.0,52.6207,52.7253,52.6207,52.6873,34300.0
2012-04-30 11:10:00,55.4,55.42,55.36,55.36,49600.0,52.6778,52.6968,52.6397,52.6397,49600.0
2012-04-30 11:20:00,55.37,55.47,55.36,55.45,86700.0,52.6492,52.7443,52.6397,52.7253,86700.0
2012-04-30 11:30:00,55.43,55.47,55.39,55.43,33100.0,52.7063,52.7443,52.6682,52.7063,33100.0
2012-04-30 11:40:00,55.43,55.45,55.39,55.44,30900.0,52.7063,52.7253,52.6682,52.7158,30900.0
2012-04-30 11:50:00,55.45,55.59,55.44,55.57,30000.0,52.7253,52.8584,52.7158,52.8394,30000.0
2012-04-30 12:00:00,55.57,55.62,55.53,55.54,47600.0,52.8394,52.8869,52.8014,52.8109,47600.0
2012-04-30 12:10:00,55.53,55.53,55.49,55.5,22700.0,52.8014,52.8014,52.7633,52.7728,22700.0
2012-04-30 12:20:00,55.5,55.51,55.48,55.49,43500.0,52.7728,52.7824,52.7538,52.7633,43500.0
2012-04-30 12:30:00,55.49,55.56,55.49,55.55,32100.0,52.7633,52.8299,52.7633,52.8204,32100.0
2012-04-30 12:40:00,55.56,55.63,55.55,55.62,41700.0,52.8299,52.8965,52.8204,52.8869,41700.0
2012-04-30 12:50:00,55.6,55.67,55.59,55.65,46300.0,52.8679,52.9345,52.8584,52.9155,46300.0
2012-04-30 13:00:00,55.64,55.65,55.61,55.61,19000.0,52.906,52.9155,52.8774,52.8774,19000.0
2012-04-30 13:10:00,55.61,55.66,55.61,55.65,21100.0,52.8774,52.925,52.8774,52.9155,21100.0
2012-04-30 13:20:00,55.65,55.65,55.57,55.59,57800.0,52.9155,52.9155,52.8394,52.8584,57800.0
2012-04-30 13:30:00,55.59,55.59,55.47,55.51,45700.0,52.8584,52.8584,52.7443,52.7824,45700.0
2012-04-30 13:40:00,55.5,55.51,55.44,55.5,28600.0,52.7728,52.7824,52.7158,52.7728,28600.0
2012-04-30 13:50:00,55.5,55.51,55.41,55.47,42500.0,52.7728,52.7824,52.6873,52.7443,42500.0
2012-04-30 14:00:00,55.47,55.51,55.47,55.49,24000.0,52.7443,52.7824,52.7443,52.7633,24000.0
2012-04-30 14:10:00,55.49,55.54,55.48,55.53,31000.0,52.7633,52.8109,52.7538,52.8014,31000.0
2012-04-30 14:20:00,55.53,55.56,55.49,55.49,58700.0,52.8014,52.8299,52.7633,52.7633,58700.0
2012-04-30 14:30:00,55.48,55.5,55.45,55.46,26000.0,52.7538,52.7728,52.7253,52.7348,26000.0
2012-04-30 14:40:00,55.47,55.55,55.47,55.53,45800.0,52.7443,52.8204,52.7443,52.8014,45800.0
2012-04-30 14:50:00,55.53,55.58,55.53,55.57,62800.0,52.8014,52.8489,52.8014,52.8394,62800.0
2012-04-30 15:00:00,55.57,55.58,55.52,55.53,66600.0,52.8394,52.8489,52.7919,52.8014,66600.0
2012-04-30 15:10:00,55.52,55.53,55.49,55.49,33000.0,52.7919,52.8014,52.7633,52.7633,33000.0
2012-04-30 15:20:00,55.49,55.56,55.49,55.55,51000.0,52.7633,52.8299,52.7633,52.8204,51000.0
2012-04-30 15:30:00,55.55,55.57,55.54,55.57,46100.0,52.8204,52.8394,52.8109,52.8394,46100.0
2012-04-30 15:40:00,55.57,55.71,55.56,55.69,114700.0,52.8394,52.9725,52.8299,52.9535,114700.0
2012-04-30 15:50:00,55.69,55.69,55.62,55.64,189100.0,52.9535,52.9535,52.8869,52.906,189100.0
2012-05-01 09:30:00,55.63,55.88,55.49,55.66,84500.0,52.8965,53.1342,52.7633,52.925,84500.0
2012-05-01 09:40:00,55.66,55.76,55.43,55.43,52000.0,52.925,53.0201,52.7063,52.7063,52000.0
2012-05-01 09:50:00,55.43,55.5,55.21,55.21,56000.0,52.7063,52.7728,52.4971,52.4971,56000.0
2012-05-01 10:00:00,55.21,56.2,55.21,56.18,131600.0,52.4971,53.4384,52.4971,53.4194,131600.0
2012-05-01 10:10:00,56.19,56.53,56.18,56.51,166400.0,53.4289,53.7522,53.4194,53.7332,166400.0
2012-05-01 10:20:00,56.53,56.9,56.53,56.89,153500.0,53.7522,54.104,53.7522,54.0945,153500.0
2012-05-01 10:30:00,56.9,56.91,56.72,56.74,56400.0,54.104,54.1136,53.9329,53.9519,56400.0
2012-05-01 10:40:00,56.74,56.75,56.59,56.59,53200.0,53.9519,53.9614,53.8093,53.8093,53200.0
2012-05-01 10:50:00,56.59,56.59,56.47,56.48,56700.0,53.8093,53.8093,53.6952,53.7047,56700.0
2012-05-01 11:00:00,56.49,56.51,56.44,56.45,43500.0,53.7142,53.7332,53.6667,53.6762,43500.0
2012-05-01 11:10:00,56.45,56.51,56.45,56.46,44800.0,53.6762,53.7332,53.6762,53.6857,44800.0
2012-05-01 11:20:00,56.46,56.51,56.44,56.5,71500.0,53.6857,53.7332,53.6667,53.7237,71500.0
2012-05-01 11:30:00,56.5,56.51,56.48,56.5,42100.0,53.7237,53.7332,53.7047,53.7237,42100.0
2012-05-01 11:40:00,56.5,56.62,56.49,56.6,153600.0,53.7237,53.8378,53.7142,53.8188,153600.0
2012-05-01 11:50:00,56.6,56.62,56.54,56.57,52900.0,53.8188,53.8378,53.7617,53.7903,52900.0
2012-05-01 12:00:00,56.56,56.57,56.54,56.55,64000.0,53.7808,53.7903,53.7617,53.7712,64000.0
2012-05-01 12:10:00,56.55,56.58,56.53,56.58,71200.0,53.7712,53.7998,53.7522,53.7998,71200.0
2012-05-01 12:20:00,56.58,56.58,56.49,56.51,39700.0,53.7998,53.7998,53.7142,53.7332,39700.0
2012-05-01 12:30:00,56.51,56.52,56.49,56.51,46900.0,53.7332,53.7427,53.7142,53.7332,46900.0
2012-05-01 12:40:00,56.51,56.52,56.49,56.5,19300.0,53.7332,53.7427,53.7142,53.7237,19300.0
2012-05-01 12:50:00,56.5,56.61,56.5,56.61,30300.0,53.7237,53.8283,53.7237,53.8283,30300.0
2012-05-01 13:00:00,56.61,56.61,56.51,56.56,68400.0,53.8283,53.8283,53.7332,53.7808,68400.0
2012-05-01 13:10:00,56.57,56.61,56.52,56.56,38100.0,53.7903,53.8283,53.7427,53.7808,38100.0
2012-05-01 13:20:00,56.54,56.55,56.52,56.53,34800.0,53.7617,53.7712,53.7427,53.7522,34800.0
2012-05-01 13:30:00,56.53,56.53,56.47,56.47,60500.0,53.7522,53.7522,53.6952,53.6952,60500.0
2012-05-01 13:40:00,56.47,56.48,56.37,56.39,36100.0,53.6952,53.7047,53.6001,53.6191,36100.0
2012-05-01 13:50:00,56.38,56.5,56.38,56.5,21500.0,53.6096,53.7237,53.6096,53.7237,21500.0
2012-05-01 14:00:00,56.5,56.55,56.48,56.48,31800.0,53.7237,53.7712,53.7047,53.7047,31800.0
2012-05-01 14:10:00,56.49,56.51,56.45,56.45,101500.0,53.7142,53.7332,53.6762,53.6762,101500.0
2012-05-01 14:20:00,56.47,56.47,56.34,56.34,52100.0,53.6952,53.6952,53.5716,53.5716,52100.0
2012-05-01 14:30:00,56.35,56.35,56.34,56.34,31400.0,53.5811,53.5811,53.5716,53.5716,31400.0
2012-05-01 14:40:00,56.35,56.39,56.32,56.34,38800.0,53.5811,53.6191,53.5525,53.5716,38800.0
2012-05-01 14:50:00,56.34,56.35,56.24,56.29,51800.0,53.5716,53.5811,53.4765,53.524,51800.0
2012-05-01 15:00:00,56.29,56.32,56.25,56.27,52400.0,53.524,53.5525,53.486,53.505,52400.0
2012-05-01 15:10:00,56.26,56.28,56.25,56.27,64100.0,53.4955,53.5145,53.486,53.505,64100.0
2012-05-01 15:20:00,56.26,56.27,56.21,56.23,42000.0,53.4955,53.505,53.448,53.467,42000.0
2012-05-01 15:30:00,56.23,56.24,56.15,56.2,44900.0,53.467,53.4765,53.3909,53.4384,44900.0
2012-05-01 15:40:00,56.2,56.25,56.17,56.2,67000.0,53.4384,53.486,53.4099,53.4384,67000.0
2012-05-01 15:50:00,56.18,56.19,56.08,56.11,129600.0,53.4194,53.4289,53.3243,53.3529,129600.0
2012-05-02 09:30:00,55.92,55.92,55.43,55.5,64500.0,53.1722,53.1722,52.7063,52.7728,64500.0
2012-05-02 09:40:00,55.53,55.55,55.44,55.46,60100.0,52.8014,52.8204,52.7158,52.7348,60100.0
2012-05-02 09:50:00,55.47,55.59,55.45,55.53,63400.0,52.7443,52.8584,52.7253,52.8014,63400.0
2012-05-02 10:00:00,55.54,55.58,55.35,55.45,102100.0,52.8109,52.8489,52.6302,52.7253,102100.0
2012-05-02 10:10:00,55.47,55.5,55.25,55.28,79100.0,52.7443,52.7728,52.5351,52.5637,79100.0
2012-05-02 10:20:00,55.29,55.4,55.23,55.39,44700.0,52.5732,52.6778,52.5161,52.6682,44700.0
2012-05-02 10:30:00,55.38,55.52,55.34,55.49,33600.0,52.6587,52.7919,52.6207,52.7633,33600.0
2012-05-02 10:40:00,55.49,55.64,55.45,55.61,26500.0,52.7633,52.906,52.7253,52.8774,26500.0
2012-05-02 10:50:00,55.61,55.65,55.53,55.53,20200.0,52.8774,52.9155,52.8014,52.8014,20200.0
2012-05-02 11:00:00,55.53,55.53,55.47,55.49,21100.0,52.8014,52.8014,52.7443,52.7633,21100.0
2012-05-02 11:10:00,55.51,55.55,55.48,55.55,14000.0,52.7824,52.8204,52.7538,52.8204,14000.0
2012-05-02 11:20:00,55.54,55.62,55.53,55.59,32600.0,52.8109,52.8869,52.8014,52.8584,32600.0
2012-05-02 11:30:00,55.6,55.64,55.59,55.63,11200.0,52.8679,52.906,52.8584,52.8965,11200.0
2012-05-02 11:40:00,55.63,55.65,55.56,55.56,26900.0,52.8965,52.9155,52.8299,52.8299,26900.0
2012-05-02 11:50:00,55.56,55.57,55.48,55.48,28100.0,52.8299,52.8394,52.7538,52.7538,28100.0
2012-05-02 12:00:00,55.49,55.53,55.45,55.45,65900.0,52.7633,52.8014,52.7253,52.7253,65900.0
2012-05-02 12:10:00,55.45,55.56,55.45,55.54,25700.0,52.7253,52.8299,52.7253,52.8109,25700.0
2012-05-02 12:20:00,55.54,55.56,55.51,55.54,20400.0,52.8109,52.8299,52.7824,52.8109,20400.0
2012-05-02 12:30:00,55.54,55.55,55.52,55.52,20000.0,52.8109,52.8204,52.7919,52.7919,20000.0
2012-05-02 12:40:00,55.51,55.53,55.45,55.45,32400.0,52.7824,52.8014,52.7253,52.7253,32400.0
2012-05-02 12:50:00,55.46,55.52,55.43,55.51,15200.0,52.7348,52.7919,52.7063,52.7824,15200.0
2012-05-02 13:00:00,55.51,55.55,55.42,55.47,12500.0,52.7824,52.8204,52.6968,52.7443,12500.0
2012-05-02 13:10:00,55.45,55.51,55.44,55.44,21200.0,52.7253,52.7824,52.7158,52.7158,21200.0
2012-05-02 13:20:00,55.44,55.45,55.39,55.42,10000.0,52.7158,52.7253,52.6682,52.6968,10000.0
2012-05-02 13:30:00,55.4,55.41,55.4,55.41,11100.0,52.6778,52.6873,52.6778,52.6873,11100.0
2012-05-02 13:40:00,55.4,55.47,55.38,55.47,56800.0,52.6778,52.7443,52.6587,52.7443,56800.0
2012-05-02 13:50:00,55.48,55.56,55.47,55.55,12500.0,52.7538,52.8299,52.7443,52.8204,12500.0
2012-05-02 14:00:00,55.54,55.64,55.54,55.64,20000.0,52.8109,52.906,52.8109,52.906,20000.0
2012-05-02 14:10:00,55.64,55.65,55.59,55.64,13700.0,52.906,52.9155,52.8584,52.906,13700.0
2012-05-02 14:20:00,55.65,55.77,55.64,55.77,27000.0,52.9155,53.0296,52.906,53.0296,27000.0
2012-05-02 14:30:00,55.76,55.83,55.73,55.76,48000.0,53.0201,53.0866,52.9915,53.0201,48000.0
2012-05-02 14:40:00,55.76,55.76,55.73,55.73,18600.0,53.0201,53.0201,52.9915,52.9915,18600.0
2012-05-02 14:50:00,55.73,55.74,55.65,55.69,135900.0,52.9915,53.001,52.9155,52.9535,135900.0
2012-05-02 15:00:00,55.7,55.71,55.62,55.63,51600.0,52.963,52.9725,52.8869,52.8965,51600.0
2012-05-02 15:10:00,55.62,55.64,55.58,55.58,46000.0,52.8869,52.906,52.8489,52.8489,46000.0
2012-05-02 15:20:00,55.58,55.65,55.58,55.59,21200.0,52.8489,52.9155,52.8489,52.8584,21200.0
2012-05-02 15:30:00,55.6,55.6,55.55,55.57,60000.0,52.8679,52.8679,52.8204,52.8394,60000.0
2012-05-02 15:40:00,55.58,55.64,55.53,55.55,132900.0,52.8489,52.906,52.8014,52.8204,132900.0
2012-05-02 15:50:00,55.55,55.61,55.54,55.6,148500.0,52.8204,52.8774,52.8109,52.8679,148500.0
2012-05-03 09:30:00,55.58,55.6,55.28,55.29,37600.0,52.8489,52.8679,52.5637,52.5732,37600.0
2012-05-03 09:40:00,55.3,55.32,55.21,55.27,25500.0,52.5827,52.6017,52.4971,52.5541,25500.0
2012-05-03 09:50:00,55.28,55.29,55.22,55.26,30600.0,52.5637,52.5732,52.5066,52.5446,30600.0
2012-05-03 10:00:00,55.22,55.26,55.13,55.19,64600.0,52.5066,52.5446,52.421,52.4781,64600.0
2012-05-03 10:10:00,55.18,55.18,55.06,55.06,20700.0,52.4686,52.4686,52.3545,52.3545,20700.0
2012-05-03 10:20:00,55.05,55.05,54.97,55.05,114500.0,52.345,52.345,52.2689,52.345,114500.0
2012-05-03 10:30:00,55.05,55.14,55.02,55.1,57100.0,52.345,52.4305,52.3164,52.3925,57100.0
2012-05-03 10:40:00,55.1,55.22,55.1,55.2,40900.0,52.3925,52.5066,52.3925,52.4876,40900.0
2012-05-03 10:50:00,55.2,55.32,55.18,55.32,50000.0,52.4876,52.6017,52.4686,52.6017,50000.0
2012-05-03 11:00:00,55.31,55.34,55.19,55.2,22400.0,52.5922,52.6207,52.4781,52.4876,22400.0
2012-05-03 11:10:00,55.2,55.27,55.18,55.26,27000.0,52.4876,52.5541,52.4686,52.5446,27000.0
2012-05-03 11:20:00,55.27,55.32,55.25,55.25,21500.0,52.5541,52.6017,52.5351,52.5351,21500.0
2012-05-03 11:30:00,55.26,55.29,55.18,55.29,88000.0,52.5446,52.5732,52.4686,52.5732,88000.0
2012-05-03 11:40:00,55.28,55.3,55.15,55.19,32100.0,52.5637,52.5827,52.44,52.4781,32100.0
2012-05-03 11:50:00,55.18,55.23,55.11,55.22,45500.0,52.4686,52.5161,52.402,52.5066,45500.0
2012-05-03 12:00:00,55.21,55.25,55.16,55.23,81500.0,52.4971,52.5351,52.4495,52.5161,81500.0
2012-05-03 12:10:00,55.21,55.24,55.18,55.22,23500.0,52.4971,52.5256,52.4686,52.5066,23500.0
2012-05-03 12:20:00,55.22,55.24,55.15,55.24,18600.0,52.5066,52.5256,52.44,52.5256,18600.0
2012-05-03 12:30:00,55.23,55.25,55.19,55.23,68900.0,52.5161,52.5351,52.4781,52.5161,68900.0
2012-05-03 12:40:00,55.24,55.25,55.18,55.19,5000.0,52.5256,52.5351,52.4686,52.4781,5000.0
2012-05-03 12:50:00,55.19,55.21,55.15,55.18,9800.0,52.4781,52.4971,52.44,52.4686,9800.0
2012-05-03 13:00:00,55.17,55.2,55.11,55.14,89200.0,52.4591,52.4876,52.402,52.4305,89200.0
2012-05-03 13:10:00,55.13,55.16,55.11,55.16,18500.0,52.421,52.4495,52.402,52.4495,18500.0
2012-05-03 13:20:00,55.16,55.22,55.15,55.19,21400.0,52.4495,52.5066,52.44,52.4781,21400.0
2012-05-03 13:30:00,55.18,55.19,55.12,55.16,117700.0,52.4686,52.4781,52.4115,52.4495,117700.0
2012-05-03 13:40:00,55.15,55.17,55.01,55.07,62400.0,52.44,52.4591,52.3069,52.364,62400.0
2012-05-03 13:50:00,55.07,55.12,55.01,55.07,52700.0,52.364,52.4115,52.3069,52.364,52700.0
2012-05-03 14:00:00,55.09,55.09,54.99,55.03,65600.0,52.383,52.383,52.2879,52.3259,65600.0
2012-05-03 14:10:00,55.03,55.1,55.02,55.08,46000.0,52.3259,52.3925,52.3164,52.3735,46000.0
2012-05-03 14:20:00,55.07,55.07,55.03,55.04,7900.0,52.364,52.364,52.3259,52.3354,7900.0
2012-05-03 14:30:00,55.03,55.05,55.02,55.03,14700.0,52.3259,52.345,52.3164,52.3259,14700.0
2012-05-03 14:40:00,55.03,55.03,54.94,54.95,13400.0,52.3259,52.3259,52.2404,52.2499,13400.0
2012-05-03 14:50:00,54.95,55.04,54.95,55.02,75900.0,52.2499,52.3354,52.2499,52.3164,75900.0
2012-05-03 15:00:00,55.02,55.07,55.01,55.07,15600.0,52.3164,52.364,52.3069,52.364,15600.0
2012-05-03 15:10:00,55.05,55.21,55.02,55.21,50800.0,52.345,52.4971,52.3164,52.4971,50800.0
2012-05-03 15:20:00,55.21,55.24,55.18,55.22,60300.0,52.4971,52.5256,52.4686,52.5066,60300.0
2012-05-03 15:30:00,55.22,55.25,55.18,55.2,80600.0,52.5066,52.5351,52.4686,52.4876,80600.0
2012-05-03 15:40:00,55.18,55.24,55.15,55.2,90700.0,52.4686,52.5256,52.44,52.4876,90700.0
2012-05-03 15:50:00,55.21,55.24,55.17,55.22,182100.0,52.4971,52.5256,52.4591,52.5066,182100.0
2012-05-04 09:30:00,55.08,55.08,54.75,54.83,28800.0,52.3735,52.3735,52.0597,52.1358,28800.0
2012-05-04 09:40:00,54.82,54.82,54.58,54.6,47900.0,52.1263,52.1263,51.898,51.9171,47900.0
2012-05-04 09:50:00,54.62,54.71,54.52,54.58,34000.0,51.9361,52.0217,51.841,51.898,34000.0
2012-05-04 10:00:00,54.58,54.6,54.48,54.55,28500.0,51.898,51.9171,51.803,51.8695,28500.0
2012-05-04 10:10:00,54.54,54.55,54.4,54.4,51300.0,51.86,51.8695,51.7269,51.7269,51300.0
2012-05-04 10:20:00,54.4,54.42,54.35,54.36,34800.0,51.7269,51.7459,51.6794,51.6889,34800.0
2012-05-04 10:30:00,54.37,54.38,54.29,54.3,66400.0,51.6984,51.7079,51.6223,51.6318,66400.0
2012-05-04 10:40:00,54.31,54.39,54.29,54.39,50500.0,51.6413,51.7174,51.6223,51.7174,50500.0
2012-05-04 10:50:00,54.37,54.48,54.34,54.45,19300.0,51.6984,51.803,51.6698,51.7744,19300.0
2012-05-04 11:00:00,54.45,54.46,54.34,54.37,17900.0,51.7744,51.7839,51.6698,51.6984,17900.0
2012-05-04 11:10:00,54.36,54.41,54.27,54.4,17500.0,51.6889,51.7364,51.6033,51.7269,17500.0
2012-05-04 11:20:00,54.39,54.39,54.26,54.27,47000.0,51.7174,51.7174,51.5938,51.6033,47000.0
2012-05-04 11:30:00,54.27,54.27,54.08,54.11,41700.0,51.6033,51.6033,51.4226,51.4511,41700.0
2012-05-04 11:40:00,54.11,54.17,54.09,54.1,25800.0,51.4511,51.5082,51.4321,51.4416,25800.0
2012-05-04 11:50:00,54.09,54.09,53.96,54.05,20400.0,51.4321,51.4321,51.3085,51.3941,20400.0
2012-05-04 12:00:00,54.04,54.19,54.03,54.17,20400.0,51.3846,51.5272,51.3751,51.5082,20400.0
2012-05-04 12:10:00,54.16,54.23,54.16,54.2,16400.0,51.4987,51.5652,51.4987,51.5367,16400.0
2012-05-04 12:20:00,54.22,54.26,54.17,54.26,23000.0,51.5557,51.5938,51.5082,51.5938,23000.0
2012-05-04 12:30:00,54.24,54.24,54.12,54.15,73800.0,51.5748,51.5748,51.4607,51.4892,73800.0
2012-05-04 12:40:00,54.13,54.2,54.13,54.15,25000.0,51.4702,51.5367,51.4702,51.4892,25000.0
2012-05-04 12:50:00,54.15,54.19,54.14,54.15,21500.0,51.4892,51.5272,51.4797,51.4892,21500.0
2012-05-04 13:00:00,54.16,54.18,54.1,54.11,32400.0,51.4987,51.5177,51.4416,51.4511,32400.0
2012-05-04 13:10:00,54.12,54.13,53.92,53.98,87800.0,51.4607,51.4702,51.2705,51.3275,87800.0
2012-05-04 13:20:00,53.99,54.0,53.88,53.89,46400.0,51.337,51.3465,51.2324,51.242,46400.0
2012-05-04 13:30:00,53.89,53.89,53.77,53.8,86200.0,51.242,51.242,51.1279,51.1564,86200.0
2012-05-04 13:40:00,53.8,53.86,53.76,53.86,60900.0,51.1564,51.2134,51.1183,51.2134,60900.0
2012-05-04 13:50:00,53.87,53.97,53.85,53.97,33200.0,51.2229,51.318,51.2039,51.318,33200.0
2012-05-04 14:00:00,53.96,54.05,53.94,54.05,54400.0,51.3085,51.3941,51.2895,51.3941,54400.0
2012-05-04 14:10:00,54.06,54.12,54.02,54.12,64500.0,51.4036,51.4607,51.3656,51.4607,64500.0
2012-05-04 14:20:00,54.11,54.16,54.09,54.15,46400.0,51.4511,51.4987,51.4321,51.4892,46400.0
2012-05-04 14:30:00,54.15,54.16,54.11,54.16,62200.0,51.4892,51.4987,51.4511,51.4987,62200.0
2012-05-04 14:40:00,54.14,54.17,54.11,54.13,25800.0,51.4797,51.5082,51.4511,51.4702,25800.0
2012-05-04 14:50:00,54.11,54.12,54.04,54.04,58300.0,51.4511,51.4607,51.3846,51.3846,58300.0
2012-05-04 15:00:00,54.05,54.1,54.04,54.05,108000.0,51.3941,51.4416,51.3846,51.3941,108000.0
2012-05-04 15:10:00,54.04,54.05,53.98,53.98,79600.0,51.3846,51.3941,51.3275,51.3275,79600.0
2012-05-04 15:20:00,53.98,54.07,53.98,54.05,26900.0,51.3275,51.4131,51.3275,51.3941,26900.0
2012-05-04 15:30:00,54.05,54.17,54.05,54.12,58400.0,51.3941,51.5082,51.3941,51.4607,58400.0
2012-05-04 15:40:00,54.12,54.16,54.11,54.14,38900.0,51.4607,51.4987,51.4511,51.4797,38900.0
2012-05-04 15:50:00,54.14,54.14,53.99,54.0,91000.0,51.4797,51.4797,51.337,51.3465,91000.0
2012-05-07 09:30:00,54.02,54.08,53.81,53.98,108600.0,51.3656,51.4226,51.1659,51.3275,108600.0
2012-05-07 09:40:00,54.0,54.09,53.79,53.79,140800.0,51.3465,51.4321,51.1469,51.1469,140800.0
2012-05-07 09:50:00,53.79,54.11,53.75,54.06,45700.0,51.1469,51.4511,51.1088,51.4036,45700.0
2012-05-07 10:00:00,54.08,54.22,54.05,54.13,44700.0,51.4226,51.5557,51.3941,51.4702,44700.0
2012-05-07 10:10:00,54.13,54.16,54.0,54.13,25800.0,51.4702,51.4987,51.3465,51.4702,25800.0
2012-05-07 10:20:00,54.13,54.13,53.84,53.84,33900.0,51.4702,51.4702,51.1944,51.1944,33900.0
2012-05-07 10:30:00,53.84,53.87,53.77,53.87,33300.0,51.1944,51.2229,51.1279,51.2229,33300.0
2012-05-07 10:40:00,53.87,54.0,53.87,53.99,22800.0,51.2229,51.3465,51.2229,51.337,22800.0
2012-05-07 10:50:00,53.99,54.08,53.98,54.03,19700.0,51.337,51.4226,51.3275,51.3751,19700.0
2012-05-07 11:00:00,54.03,54.15,53.99,54.02,22200.0,51.3751,51.4892,51.337,51.3656,22200.0
2012-05-07 11:10:00,54.03,54.15,54.03,54.12,14300.0,51.3751,51.4892,51.3751,51.4607,14300.0
2012-05-07 11:20:00,54.13,54.16,54.01,54.01,26300.0,51.4702,51.4987,51.3561,51.3561,26300.0
2012-05-07 11:30:00,54.05,54.08,53.99,53.99,15100.0,51.3941,51.4226,51.337,51.337,15100.0
2012-05-07 11:40:00,54.01,54.08,54.0,54.04,12400.0,51.3561,51.4226,51.3465,51.3846,12400.0
2012-05-07 11:50:00,54.05,54.06,53.99,54.03,26700.0,51.3941,51.4036,51.337,51.3751,26700.0
2012-05-07 12:00:00,54.03,54.09,54.02,54.08,16600.0,51.3751,51.4321,51.3656,51.4226,16600.0
2012-05-07 12:10:00,54.08,54.13,54.02,54.04,42700.0,51.4226,51.4702,51.3656,51.3846,42700.0
2012-05-07 12:20:00,54.03,54.11,54.02,54.08,20300.0,51.3751,51.4511,51.3656,51.4226,20300.0
2012-05-07 12:30:00,54.08,54.18,54.07,54.13,73700.0,51.4226,51.5177,51.4131,51.4702,73700.0
2012-05-07 12:40:00,54.14,54.27,54.11,54.27,29400.0,51.4797,51.6033,51.4511,51.6033,29400.0
2012-05-07 12:50:00,54.28,54.31,54.25,54.28,10700.0,51.6128,51.6413,51.5843,51.6128,10700.0
2012-05-07 13:00:00,54.3,54.31,54.27,54.27,26600.0,51.6318,51.6413,51.6033,51.6033,26600.0
2012-05-07 13:10:00,54.27,54.31,54.24,54.28,8200.0,51.6033,51.6413,51.5748,51.6128,8200.0
2012-05-07 13:20:00,54.3,54.36,54.2,54.22,14600.0,51.6318,51.6889,51.5367,51.5557,14600.0
2012-05-07 13:30:00,54.22,54.29,54.2,54.28,16700.0,51.5557,51.6223,51.5367,51.6128,16700.0
2012-05-07 13:40:00,54.27,54.35,54.26,54.31,25100.0,51.6033,51.6794,51.5938,51.6413,25100.0
2012-05-07 13:50:00,54.31,54.39,54.29,54.38,27300.0,51.6413,51.7174,51.6223,51.7079,27300.0
2012-05-07 14:00:00,54.37,54.39,54.34,54.36,24400.0,51.6984,51.7174,51.6698,51.6889,24400.0
2012-05-07 14:10:00,54.36,54.38,54.3,54.31,25600.0,51.6889,51.7079,51.6318,51.6413,25600.0
2012-05-07 14:20:00,54.31,54.32,54.24,54.25,21100.0,51.6413,51.6508,51.5748,51.5843,21100.0
2012-05-07 14:30:00,54.24,54.25,54.19,54.2,17400.0,51.5748,51.5843,51.5272,51.5367,17400.0
2012-05-07 14:40:00,54.2,54.21,54.15,54.15,16500.0,51.5367,51.5462,51.4892,51.4892,16500.0
2012-05-07 14:50:00,54.15,54.19,54.13,54.13,21100.0,51.4892,51.5272,51.4702,51.4702,21100.0
2012-05-07 15:00:00,54.13,54.18,54.08,54.08,22400.0,51.4702,51.5177,51.4226,51.4226,22400.0
2012-05-07 15:10:00,54.07,54.1,54.03,54.03,27100.0,51.4131,51.4416,51.3751,51.3751,27100.0
2012-05-07 15:20:00,54.05,54.13,54.05,54.08,26800.0,51.3941,51.4702,51.3941,51.4226,26800.0
2012-05-07 15:30:00,54.1,54.14,54.05,54.07,34800.0,51.4416,51.4797,51.3941,51.4131,34800.0
2012-05-07 15:40:00,54.07,54.08,54.02,54.03,47800.0,51.4131,51.4226,51.3656,51.3751,47800.0
2012-05-07 15:50:00,54.03,54.05,53.99,54.01,134100.0,51.3751,51.3941,51.337,51.3561,134100.0
2012-05-08 09:30:00,53.57,53.63,53.31,53.38,46700.0,50.9377,50.9947,50.6905,50.757,46700.0
2012-05-08 09:40:00,53.31,53.44,53.24,53.33,95900.0,50.6905,50.8141,50.6239,50.7095,95900.0
2012-05-08 09:50:00,53.35,53.35,53.1,53.1,67500.0,50.7285,50.7285,50.4908,50.4908,67500.0
2012-05-08 10:00:00,53.14,53.14,52.98,53.05,71500.0,50.5288,50.5288,50.3767,50.4432,71500.0
2012-05-08 10:10:00,53.05,53.24,53.04,53.24,50600.0,50.4432,50.6239,50.4337,50.6239,50600.0
2012-05-08 10:20:00,53.21,53.23,53.14,53.16,55800.0,50.5954,50.6144,50.5288,50.5478,55800.0
2012-05-08 10:30:00,53.16,53.18,53.01,53.09,64900.0,50.5478,50.5668,50.4052,50.4813,64900.0
2012-05-08 10:40:00,53.08,53.13,53.0,53.0,70600.0,50.4718,50.5193,50.3957,50.3957,70600.0
2012-05-08 10:50:00,53.0,53.03,52.9,52.93,93200.0,50.3957,50.4242,50.3006,50.3291,93200.0
2012-05-08 11:00:00,52.94,53.03,52.91,53.01,55300.0,50.3386,50.4242,50.3101,50.4052,55300.0
2012-05-08 11:10:00,53.02,53.18,53.0,53.18,46300.0,50.4147,50.5668,50.3957,50.5668,46300.0
2012-05-08 11:20:00,53.17,53.35,53.15,53.34,53100.0,50.5573,50.7285,50.5383,50.719,53100.0
2012-05-08 11:30:00,53.33,53.33,53.19,53.24,29900.0,50.7095,50.7095,50.5764,50.6239,29900.0
2012-05-08 11:40:00,53.23,53.26,53.14,53.15,25200.0,50.6144,50.6429,50.5288,50.5383,25200.0
2012-05-08 11:50:00,53.16,53.27,53.14,53.16,25500.0,50.5478,50.6524,50.5288,50.5478,25500.0
2012-05-08 12:00:00,53.16,53.18,53.02,53.04,115500.0,50.5478,50.5668,50.4147,50.4337,115500.0
2012-05-08 12:10:00,53.05,53.07,53.04,53.05,11400.0,50.4432,50.4622,50.4337,50.4432,11400.0
2012-05-08 12:20:00,53.05,53.06,52.95,52.96,19300.0,50.4432,50.4527,50.3481,50.3577,19300.0
2012-05-08 12:30:00,52.95,53.01,52.93,53.01,23300.0,50.3481,50.4052,50.3291,50.4052,23300.0
2012-05-08 12:40:00,53.02,53.02,52.96,53.0,20800.0,50.4147,50.4147,50.3577,50.3957,20800.0
2012-05-08 12:50:00,52.99,52.99,52.94,52.96,17000.0,50.3862,50.3862,50.3386,50.3577,17000.0
2012-05-08 13:00:00,52.96,53.0,52.95,52.99,22200.0,50.3577,50.3957,50.3481,50.3862,22200.0
2012-05-08 13:10:00,52.99,53.09,52.99,53.08,79400.0,50.3862,50.4813,50.3862,50.4718,79400.0
2012-05-08 13:20:00,53.07,53.19,53.06,53.18,45800.0,50.4622,50.5764,50.4527,50.5668,45800.0
2012-05-08 13:30:00,53.2,53.25,53.16,53.21,24200.0,50.5859,50.6334,50.5478,50.5954,24200.0
2012-05-08 13:40:00,53.22,53.29,53.22,53.27,23400.0,50.6049,50.6714,50.6049,50.6524,23400.0
2012-05-08 13:50:00,53.28,53.29,53.24,53.29,47000.0,50.6619,50.6714,50.6239,50.6714,47000.0
2012-05-08 14:00:00,53.3,53.35,53.23,53.27,23300.0,50.6809,50.7285,50.6144,50.6524,23300.0
2012-05-08 14:10:00,53.28,53.29,53.19,53.21,28300.0,50.6619,50.6714,50.5764,50.5954,28300.0
2012-05-08 14:20:00,53.21,53.27,53.21,53.27,19600.0,50.5954,50.6524,50.5954,50.6524,19600.0
2012-05-08 14:30:00,53.28,53.34,53.27,53.32,33200.0,50.6619,50.719,50.6524,50.7,33200.0
2012-05-08 14:40:00,53.32,53.39,53.31,53.32,27900.0,50.7,50.7665,50.6905,50.7,27900.0
2012-05-08 14:50:00,53.33,53.43,53.32,53.42,30000.0,50.7095,50.8046,50.7,50.795,30000.0
2012-05-08 15:00:00,53.42,53.5,53.38,53.43,55700.0,50.795,50.8711,50.757,50.8046,55700.0
2012-05-08 15:10:00,53.43,53.72,53.42,53.7,53200.0,50.8046,51.0803,50.795,51.0613,53200.0
2012-05-08 15:20:00,53.7,53.8,53.57,53.78,80600.0,51.0613,51.1564,50.9377,51.1374,80600.0
2012-05-08 15:30:00,53.79,53.97,53.74,53.91,101500.0,51.1469,51.318,51.0993,51.261,101500.0
2012-05-08 15:40:00,53.91,54.0,53.81,53.81,143100.0,51.261,51.3465,51.1659,51.1659,143100.0
2012-05-08 15:50:00,53.81,53.84,53.75,53.8,189500.0,51.1659,51.1944,51.1088,51.1564,189500.0
2012-05-09 09:30:00,53.22,53.37,52.84,52.98,56100.0,50.6049,50.7475,50.2435,50.3767,56100.0
2012-05-09 09:40:00,52.99,53.06,52.73,52.73,47300.0,50.3862,50.4527,50.139,50.139,47300.0
2012-05-09 09:50:00,52.71,52.98,52.68,52.96,23300.0,50.1199,50.3767,50.0914,50.3577,23300.0
2012-05-09 10:00:00,53.0,53.15,52.88,52.94,32700.0,50.3957,50.5383,50.2816,50.3386,32700.0
2012-05-09 10:10:00,52.96,53.03,52.78,52.84,21300.0,50.3577,50.4242,50.1865,50.2435,21300.0
2012-05-09 10:20:00,52.85,52.87,52.57,52.59,43000.0,50.2531,50.2721,49.9868,50.0058,43000.0
2012-05-09 10:30:00,52.59,52.79,52.56,52.79,25500.0,50.0058,50.196,49.9773,50.196,25500.0
2012-05-09 10:40:00,52.77,53.0,52.76,52.9,28100.0,50.177,50.3957,50.1675,50.3006,28100.0
2012-05-09 10:50:00,52.9,52.9,52.69,52.82,26000.0,50.3006,50.3006,50.1009,50.2245,26000.0
2012-05-09 11:00:00,52.82,52.9,52.69,52.83,37300.0,50.2245,50.3006,50.1009,50.234,37300.0
2012-05-09 11:10:00,52.87,53.24,52.87,53.23,74500.0,50.2721,50.6239,50.2721,50.6144,74500.0
2012-05-09 11:20:00,53.22,53.27,53.13,53.15,22100.0,50.6049,50.6524,50.5193,50.5383,22100.0
2012-05-09 11:30:00,53.15,53.39,53.15,53.39,25900.0,50.5383,50.7665,50.5383,50.7665,25900.0
2012-05-09 11:40:00,53.36,53.37,53.26,53.33,15600.0,50.738,50.7475,50.6429,50.7095,15600.0
2012-05-09 11:50:00,53.34,53.42,53.28,53.28,40900.0,50.719,50.795,50.6619,50.6619,40900.0
2012-05-09 12:00:00,53.3,53.32,53.21,53.21,45400.0,50.6809,50.7,50.5954,50.5954,45400.0
2012-05-09 12:10:00,53.21,53.39,53.21,53.38,24300.0,50.5954,50.7665,50.5954,50.757,24300.0
2012-05-09 12:20:00,53.4,53.4,53.29,53.33,87200.0,50.776,50.776,50.6714,50.7095,87200.0
2012-05-09 12:30:00,53.33,53.39,53.29,53.29,69200.0,50.7095,50.7665,50.6714,50.6714,69200.0
2012-05-09 12:40:00,53.31,53.43,53.25,53.43,33200.0,50.6905,50.8046,50.6334,50.8046,33200.0
2012-05-09 12:50:00,53.42,53.5,53.37,53.49,24300.0,50.795,50.8711,50.7475,50.8616,24300.0
2012-05-09 13:00:00,53.51,53.61,53.44,53.45,17700.0,50.8806,50.9757,50.8141,50.8236,17700.0
2012-05-09 13:10:00,53.45,53.5,53.4,53.45,20600.0,50.8236,50.8711,50.776,50.8236,20600.0
2012-05-09 13:20:00,53.45,53.7,53.45,53.57,30600.0,50.8236,51.0613,50.8236,50.9377,30600.0
2012-05-09 13:30:00,53.61,53.68,53.56,53.62,23300.0,50.9757,51.0423,50.9282,50.9852,23300.0
2012-05-09 13:40:00,53.63,53.72,53.62,53.67,16600.0,50.9947,51.0803,50.9852,51.0328,16600.0
2012-05-09 13:50:00,53.68,53.8,53.68,53.69,32300.0,51.0423,51.1564,51.0423,51.0518,32300.0
2012-05-09 14:00:00,53.69,53.69,53.63,53.63,21400.0,51.0518,51.0518,50.9947,50.9947,21400.0
2012-05-09 14:10:00,53.63,53.63,53.53,53.55,82600.0,50.9947,50.9947,50.8996,50.9187,82600.0
2012-05-09 14:20:00,53.55,53.64,53.54,53.62,50500.0,50.9187,51.0042,50.9092,50.9852,50500.0
2012-05-09 14:30:00,53.61,53.65,53.57,53.57,33400.0,50.9757,51.0137,50.9377,50.9377,33400.0
2012-05-09 14:40:00,53.58,53.63,53.53,53.53,32200.0,50.9472,50.9947,50.8996,50.8996,32200.0
2012-05-09 14:50:00,53.53,53.63,53.49,53.49,30800.0,50.8996,50.9947,50.8616,50.8616,30800.0
2012-05-09 15:00:00,53.49,53.49,53.34,53.34,39100.0,50.8616,50.8616,50.719,50.719,39100.0
2012-05-09 15:10:00,53.34,53.41,53.3,53.34,54700.0,50.719,50.7855,50.6809,50.719,54700.0
2012-05-09 15:20:00,53.35,53.41,53.27,53.3,140000.0,50.7285,50.7855,50.6524,50.6809,140000.0
2012-05-09 15:30:00,53.31,53.41,53.27,53.34,130300.0,50.6905,50.7855,50.6524,50.719,130300.0
2012-05-09 15:40:00,53.33,53.46,53.33,53.46,148000.0,50.7095,50.8331,50.7095,50.8331,148000.0
2012-05-09 15:50:00,53.45,53.46,53.3,53.33,229600.0,50.8236,50.8331,50.6809,50.7095,229600.0
2012-05-10 09:30:00,53.89,54.24,53.88,54.16,95200.0,51.242,51.5748,51.2324,51.4987,95200.0
2012-05-10 09:40:00,54.16,54.18,53.88,54.04,71900.0,51.4987,51.5177,51.2324,51.3846,71900.0
2012-05-10 09:50:00,54.03,54.2,54.01,54.02,39100.0,51.3751,51.5367,51.3561,51.3656,39100.0
2012-05-10 10:00:00,54.0,54.01,53.86,53.97,44000.0,51.3465,51.3561,51.2134,51.318,44000.0
2012-05-10 10:10:00,53.98,54.02,53.71,53.71,44900.0,51.3275,51.3656,51.0708,51.0708,44900.0
2012-05-10 10:20:00,53.71,53.75,53.56,53.56,65100.0,51.0708,51.1088,50.9282,50.9282,65100.0
2012-05-10 10:30:00,53.56,53.63,53.45,53.45,50200.0,50.9282,50.9947,50.8236,50.8236,50200.0
2012-05-10 10:40:00,53.46,53.57,53.35,53.39,66600.0,50.8331,50.9377,50.7285,50.7665,66600.0
2012-05-10 10:50:00,53.4,53.4,53.21,53.38,40900.0,50.776,50.776,50.5954,50.757,40900.0
2012-05-10 11:00:00,53.38,53.58,53.38,53.46,70100.0,50.757,50.9472,50.757,50.8331,70100.0
2012-05-10 11:10:00,53.48,53.5,53.34,53.41,41900.0,50.8521,50.8711,50.719,50.7855,41900.0
2012-05-10 11:20:00,53.41,53.5,53.36,53.48,24600.0,50.7855,50.8711,50.738,50.8521,24600.0
2012-05-10 11:30:00,53.47,53.63,53.46,53.6,36100.0,50.8426,50.9947,50.8331,50.9662,36100.0
2012-05-10 11:40:00,53.59,53.6,53.49,53.49,53900.0,50.9567,50.9662,50.8616,50.8616,53900.0
2012-05-10 11:50:00,53.5,53.51,53.37,53.4,40000.0,50.8711,50.8806,50.7475,50.776,40000.0
2012-05-10 12:00:00,53.4,53.45,53.33,53.45,21000.0,50.776,50.8236,50.7095,50.8236,21000.0
2012-05-10 12:10:00,53.46,53.51,53.45,53.48,37500.0,50.8331,50.8806,50.8236,50.8521,37500.0
2012-05-10 12:20:00,53.48,53.52,53.37,53.52,59900.0,50.8521,50.8901,50.7475,50.8901,59900.0
2012-05-10 12:30:00,53.53,53.61,53.51,53.59,15200.0,50.8996,50.9757,50.8806,50.9567,15200.0
2012-05-10 12:40:00,53.6,53.7,53.58,53.68,14400.0,50.9662,51.0613,50.9472,51.0423,14400.0
2012-05-10 12:50:00,53.68,53.8,53.68,53.74,21300.0,51.0423,51.1564,51.0423,51.0993,21300.0
2012-05-10 13:00:00,53.75,53.79,53.68,53.7,16400.0,51.1088,51.1469,51.0423,51.0613,16400.0
2012-05-10 13:10:00,53.69,53.7,53.61,53.69,12500.0,51.0518,51.0613,50.9757,51.0518,12500.0
2012-05-10 13:20:00,53.7,53.74,53.68,53.7,13300.0,51.0613,51.0993,51.0423,51.0613,13300.0
2012-05-10 13:30:00,53.71,53.78,53.71,53.71,11100.0,51.0708,51.1374,51.0708,51.0708,11100.0
2012-05-10 13:40:00,53.71,53.71,53.59,53.6,11700.0,51.0708,51.0708,50.9567,50.9662,11700.0
2012-05-10 13:50:00,53.61,53.65,53.54,53.55,10200.0,50.9757,51.0137,50.9092,50.9187,10200.0
2012-05-10 14:00:00,53.55,53.62,53.52,53.6,10600.0,50.9187,50.9852,50.8901,50.9662,10600.0
2012-05-10 14:10:00,53.61,53.66,53.53,53.57,26100.0,50.9757,51.0233,50.8996,50.9377,26100.0
2012-05-10 14:20:00,53.58,53.59,53.48,53.53,26800.0,50.9472,50.9567,50.8521,50.8996,26800.0
2012-05-10 14:30:00,53.53,53.54,53.39,53.39,33800.0,50.8996,50.9092,50.7665,50.7665,33800.0
2012-05-10 14:40:00,53.4,53.46,53.37,53.37,39100.0,50.776,50.8331,50.7475,50.7475,39100.0
2012-05-10 14:50:00,53.37,53.41,53.35,53.4,45400.0,50.7475,50.7855,50.7285,50.776,45400.0
2012-05-10 15:00:00,53.4,53.49,53.39,53.45,44600.0,50.776,50.8616,50.7665,50.8236,44600.0
2012-05-10 15:10:00,53.46,53.55,53.44,53.52,24900.0,50.8331,50.9187,50.8141,50.8901,24900.0
2012-05-10 15:20:00,53.53,53.53,53.44,53.52,58500.0,50.8996,50.8996,50.8141,50.8901,58500.0
2012-05-10 15:30:00,53.53,53.55,53.49,53.53,36600.0,50.8996,50.9187,50.8616,50.8996,36600.0
2012-05-10 15:40:00,53.54,53.56,53.38,53.41,50800.0,50.9092,50.9282,50.757,50.7855,50800.0
2012-05-10 15:50:00,53.41,53.46,53.26,53.45,183900.0,50.7855,50.8331,50.6429,50.8236,183900.0
2012-05-11 09:30:00,53.17,53.3,53.1,53.13,44200.0,50.5573,50.6809,50.4908,50.5193,44200.0
2012-05-11 09:40:00,53.18,53.32,53.1,53.28,39300.0,50.5668,50.7,50.4908,50.6619,39300.0
2012-05-11 09:50:00,53.29,53.39,53.26,53.33,28700.0,50.6714,50.7665,50.6429,50.7095,28700.0
2012-05-11 10:00:00,53.32,53.44,53.22,53.22,32900.0,50.7,50.8141,50.6049,50.6049,32900.0
2012-05-11 10:10:00,53.24,53.47,53.22,53.46,33300.0,50.6239,50.8426,50.6049,50.8331,33300.0
2012-05-11 10:20:00,53.48,53.53,53.43,53.49,25300.0,50.8521,50.8996,50.8046,50.8616,25300.0
2012-05-11 10:30:00,53.49,53.68,53.49,53.68,28700.0,50.8616,51.0423,50.8616,51.0423,28700.0
2012-05-11 10:40:00,53.67,53.73,53.6,53.61,20100.0,51.0328,51.0898,50.9662,50.9757,20100.0
2012-05-11 10:50:00,53.62,53.62,53.5,53.56,32100.0,50.9852,50.9852,50.8711,50.9282,32100.0
2012-05-11 11:00:00,53.57,53.68,53.53,53.65,39600.0,50.9377,51.0423,50.8996,51.0137,39600.0
2012-05-11 11:10:00,53.69,53.74,53.63,53.73,19800.0,51.0518,51.0993,50.9947,51.0898,19800.0
2012-05-11 11:20:00,53.73,53.79,53.72,53.74,23200.0,51.0898,51.1469,51.0803,51.0993,23200.0
2012-05-11 11:30:00,53.76,53.84,53.74,53.77,14700.0,51.1183,51.1944,51.0993,51.1279,14700.0
2012-05-11 11:40:00,53.77,53.77,53.66,53.69,14300.0,51.1279,51.1279,51.0233,51.0518,14300.0
2012-05-11 11:50:00,53.69,53.69,53.57,53.58,30200.0,51.0518,51.0518,50.9377,50.9472,30200.0
2012-05-11 12:00:00,53.58,53.61,53.53,53.54,30600.0,50.9472,50.9757,50.8996,50.9092,30600.0
2012-05-11 12:10:00,53.54,53.55,53.49,53.49,16800.0,50.9092,50.9187,50.8616,50.8616,16800.0
2012-05-11 12:20:00,53.49,53.54,53.48,53.52,16900.0,50.8616,50.9092,50.8521,50.8901,16900.0
2012-05-11 12:30:00,53.51,53.62,53.5,53.61,32300.0,50.8806,50.9852,50.8711,50.9757,32300.0
2012-05-11 12:40:00,53.6,53.67,53.6,53.67,11500.0,50.9662,51.0328,50.9662,51.0328,11500.0
2012-05-11 12:50:00,53.67,53.68,53.61,53.66,15600.0,51.0328,51.0423,50.9757,51.0233,15600.0
2012-05-11 13:00:00,53.67,53.67,53.58,53.58,15900.0,51.0328,51.0328,50.9472,50.9472,15900.0
2012-05-11 13:10:00,53.57,53.57,53.5,53.57,24300.0,50.9377,50.9377,50.8711,50.9377,24300.0
2012-05-11 13:20:00,53.57,53.59,53.51,53.51,17900.0,50.9377,50.9567,50.8806,50.8806,17900.0
2012-05-11 13:30:00,53.52,53.61,53.46,53.47,34400.0,50.8901,50.9757,50.8331,50.8426,34400.0
2012-05-11 13:40:00,53.47,53.52,53.44,53.5,17300.0,50.8426,50.8901,50.8141,50.8711,17300.0
2012-05-11 13:50:00,53.5,53.51,53.48,53.51,21700.0,50.8711,50.8806,50.8521,50.8806,21700.0
2012-05-11 14:00:00,53.51,53.51,53.4,53.44,17300.0,50.8806,50.8806,50.776,50.8141,17300.0
2012-05-11 14:10:00,53.44,53.55,53.41,53.55,21200.0,50.8141,50.9187,50.7855,50.9187,21200.0
2012-05-11 14:20:00,53.54,53.59,53.51,53.54,48200.0,50.9092,50.9567,50.8806,50.9092,48200.0
2012-05-11 14:30:00,53.55,53.55,53.44,53.49,91000.0,50.9187,50.9187,50.8141,50.8616,91000.0
2012-05-11 14:40:00,53.48,53.56,53.48,53.52,17200.0,50.8521,50.9282,50.8521,50.8901,17200.0
2012-05-11 14:50:00,53.52,53.56,53.44,53.45,46500.0,50.8901,50.9282,50.8141,50.8236,46500.0
2012-05-11 15:00:00,53.46,53.52,53.3,53.33,43100.0,50.8331,50.8901,50.6809,50.7095,43100.0
2012-05-11 15:10:00,53.35,53.4,53.31,53.37,30700.0,50.7285,50.776,50.6905,50.7475,30700.0
2012-05-11 15:20:00,53.35,53.41,53.34,53.38,27100.0,50.7285,50.7855,50.719,50.757,27100.0
2012-05-11 15:30:00,53.38,53.4,53.34,53.38,67800.0,50.757,50.776,50.719,50.757,67800.0
2012-05-11 15:40:00,53.37,53.38,53.29,53.35,73300.0,50.7475,50.757,50.6714,50.7285,73300.0
2012-05-11 15:50:00,53.35,53.37,53.27,53.28,162700.0,50.7285,50.7475,50.6524,50.6619,162700.0
2012-05-14 09:30:00,52.63,52.68,52.29,52.32,51300.0,50.0439,50.0914,49.7206,49.7491,51300.0
2012-05-14 09:40:00,52.37,52.37,52.23,52.3,44700.0,49.7966,49.7966,49.6635,49.7301,44700.0
2012-05-14 09:50:00,52.28,52.51,52.27,52.4,30100.0,49.7111,49.9298,49.7016,49.8252,30100.0
2012-05-14 10:00:00,52.39,52.46,52.33,52.36,25700.0,49.8157,49.8822,49.7586,49.7871,25700.0
2012-05-14 10:10:00,52.37,52.49,52.29,52.49,27500.0,49.7966,49.9107,49.7206,49.9107,27500.0
2012-05-14 10:20:00,52.48,52.48,52.33,52.36,45300.0,49.9012,49.9012,49.7586,49.7871,45300.0
2012-05-14 10:30:00,52.34,52.65,52.34,52.65,30600.0,49.7681,50.0629,49.7681,50.0629,30600.0
2012-05-14 10:40:00,52.64,52.67,52.56,52.62,52600.0,50.0534,50.0819,49.9773,50.0344,52600.0
2012-05-14 10:50:00,52.62,52.75,52.57,52.57,38900.0,50.0344,50.158,49.9868,49.9868,38900.0
2012-05-14 11:00:00,52.57,52.69,52.55,52.61,48300.0,49.9868,50.1009,49.9678,50.0249,48300.0
2012-05-14 11:10:00,52.61,52.68,52.59,52.6,19800.0,50.0249,50.0914,50.0058,50.0153,19800.0
2012-05-14 11:20:00,52.6,52.88,52.59,52.8,40500.0,50.0153,50.2816,50.0058,50.2055,40500.0
2012-05-14 11:30:00,52.8,52.81,52.71,52.78,43500.0,50.2055,50.215,50.1199,50.1865,43500.0
2012-05-14 11:40:00,52.78,52.79,52.73,52.73,37700.0,50.1865,50.196,50.139,50.139,37700.0
2012-05-14 11:50:00,52.73,52.78,52.72,52.78,18200.0,50.139,50.1865,50.1294,50.1865,18200.0
2012-05-14 12:00:00,52.77,52.81,52.75,52.78,12300.0,50.177,50.215,50.158,50.1865,12300.0
2012-05-14 12:10:00,52.78,52.8,52.73,52.8,23800.0,50.1865,50.2055,50.139,50.2055,23800.0
2012-05-14 12:20:00,52.8,52.81,52.74,52.74,18900.0,50.2055,50.215,50.1485,50.1485,18900.0
2012-05-14 12:30:00,52.73,52.77,52.73,52.74,23300.0,50.139,50.177,50.139,50.1485,23300.0
2012-05-14 12:40:00,52.74,52.81,52.73,52.79,19400.0,50.1485,50.215,50.139,50.196,19400.0
2012-05-14 12:50:00,52.79,52.8,52.72,52.72,13300.0,50.196,50.2055,50.1294,50.1294,13300.0
2012-05-14 13:00:00,52.72,52.78,52.72,52.75,14900.0,50.1294,50.1865,50.1294,50.158,14900.0
2012-05-14 13:10:00,52.74,52.78,52.68,52.74,37600.0,50.1485,50.1865,50.0914,50.1485,37600.0
2012-05-14 13:20:00,52.74,52.78,52.72,52.73,9900.0,50.1485,50.1865,50.1294,50.139,9900.0
2012-05-14 13:30:00,52.74,52.83,52.71,52.78,15300.0,50.1485,50.234,50.1199,50.1865,15300.0
2012-05-14 13:40:00,52.79,52.81,52.76,52.77,12700.0,50.196,50.215,50.1675,50.177,12700.0
2012-05-14 13:50:00,52.77,52.92,52.76,52.91,18600.0,50.177,50.3196,50.1675,50.3101,18600.0
2012-05-14 14:00:00,52.91,52.98,52.9,52.94,22500.0,50.3101,50.3767,50.3006,50.3386,22500.0
2012-05-14 14:10:00,52.96,52.99,52.9,52.9,24700.0,50.3577,50.3862,50.3006,50.3006,24700.0
2012-05-14 14:20:00,52.9,52.97,52.88,52.91,15900.0,50.3006,50.3672,50.2816,50.3101,15900.0
2012-05-14 14:30:00,52.92,52.93,52.78,52.79,16600.0,50.3196,50.3291,50.1865,50.196,16600.0
2012-05-14 14:40:00,52.8,52.84,52.76,52.76,8200.0,50.2055,50.2435,50.1675,50.1675,8200.0
2012-05-14 14:50:00,52.76,52.82,52.73,52.76,14600.0,50.1675,50.2245,50.139,50.1675,14600.0
2012-05-14 15:00:00,52.76,52.78,52.63,52.63,42700.0,50.1675,50.1865,50.0439,50.0439,42700.0
2012-05-14 15:10:00,52.63,52.65,52.6,52.61,41900.0,50.0439,50.0629,50.0153,50.0249,41900.0
2012-05-14 15:20:00,52.61,52.62,52.55,52.58,34600.0,50.0249,50.0344,49.9678,49.9963,34600.0
2012-05-14 15:30:00,52.59,52.64,52.53,52.55,46800.0,50.0058,50.0534,49.9488,49.9678,46800.0
2012-05-14 15:40:00,52.55,52.61,52.48,52.53,59100.0,49.9678,50.0249,49.9012,49.9488,59100.0
2012-05-14 15:50:00,52.53,52.57,52.49,52.54,135000.0,49.9488,49.9868,49.9107,49.9583,135000.0
2012-05-15 09:30:00,52.14,52.99,52.14,52.85,163400.0,49.5779,50.3862,49.5779,50.2531,163400.0
2012-05-15 09:40:00,52.83,52.9,52.48,52.62,66100.0,50.234,50.3006,49.9012,50.0344,66100.0
2012-05-15 09:50:00,52.59,52.6,52.39,52.4,41900.0,50.0058,50.0153,49.8157,49.8252,41900.0
2012-05-15 10:00:00,52.42,52.58,52.31,52.43,32600.0,49.8442,49.9963,49.7396,49.8537,32600.0
2012-05-15 10:10:00,52.43,52.43,52.15,52.3,90400.0,49.8537,49.8537,49.5875,49.7301,90400.0
2012-05-15 10:20:00,52.31,52.39,52.19,52.34,59300.0,49.7396,49.8157,49.6255,49.7681,59300.0
2012-05-15 10:30:00,52.34,52.36,52.23,52.32,35300.0,49.7681,49.7871,49.6635,49.7491,35300.0
2012-05-15 10:40:00,52.32,52.39,52.22,52.24,39500.0,49.7491,49.8157,49.654,49.673,39500.0
2012-05-15 10:50:00,52.23,52.24,52.09,52.21,67800.0,49.6635,49.673,49.5304,49.6445,67800.0
2012-05-15 11:00:00,52.22,52.28,52.09,52.18,51800.0,49.654,49.7111,49.5304,49.616,51800.0
2012-05-15 11:10:00,52.18,52.18,52.02,52.08,30200.0,49.616,49.616,49.4638,49.5209,30200.0
2012-05-15 11:20:00,52.08,52.13,52.04,52.05,46400.0,49.5209,49.5684,49.4829,49.4924,46400.0
2012-05-15 11:30:00,52.06,52.47,52.06,52.43,50000.0,49.5019,49.8917,49.5019,49.8537,50000.0
2012-05-15 11:40:00,52.45,52.65,52.44,52.62,28300.0,49.8727,50.0629,49.8632,50.0344,28300.0
2012-05-15 11:50:00,52.63,52.64,52.53,52.56,30700.0,50.0439,50.0534,49.9488,49.9773,30700.0
2012-05-15 12:00:00,52.56,52.67,52.53,52.65,30400.0,49.9773,50.0819,49.9488,50.0629,30400.0
2012-05-15 12:10:00,52.64,52.67,52.47,52.48,25600.0,50.0534,50.0819,49.8917,49.9012,25600.0
2012-05-15 12:20:00,52.48,52.48,52.35,52.41,29500.0,49.9012,49.9012,49.7776,49.8347,29500.0
2012-05-15 12:30:00,52.4,52.41,52.32,52.38,14000.0,49.8252,49.8347,49.7491,49.8062,14000.0
2012-05-15 12:40:00,52.37,52.46,52.35,52.42,51000.0,49.7966,49.8822,49.7776,49.8442,51000.0
2012-05-15 12:50:00,52.43,52.44,52.32,52.32,27500.0,49.8537,49.8632,49.7491,49.7491,27500.0
2012-05-15 13:00:00,52.32,52.37,52.3,52.35,22500.0,49.7491,49.7966,49.7301,49.7776,22500.0
2012-05-15 13:10:00,52.34,52.4,52.34,52.38,9600.0,49.7681,49.8252,49.7681,49.8062,9600.0
2012-05-15 13:20:00,52.38,52.49,52.38,52.45,15000.0,49.8062,49.9107,49.8062,49.8727,15000.0
2012-05-15 13:30:00,52.44,52.45,52.28,52.3,25000.0,49.8632,49.8727,49.7111,49.7301,25000.0
2012-05-15 13:40:00,52.31,52.31,52.15,52.17,20500.0,49.7396,49.7396,49.5875,49.6065,20500.0
2012-05-15 13:50:00,52.18,52.2,52.05,52.11,32500.0,49.616,49.635,49.4924,49.5494,32500.0
2012-05-15 14:00:00,52.1,52.22,52.09,52.11,29600.0,49.5399,49.654,49.5304,49.5494,29600.0
2012-05-15 14:10:00,52.11,52.26,52.11,52.23,33000.0,49.5494,49.692,49.5494,49.6635,33000.0
2012-05-15 14:20:00,52.23,52.3,52.19,52.21,27000.0,49.6635,49.7301,49.6255,49.6445,27000.0
2012-05-15 14:30:00,52.21,52.26,52.12,52.12,31600.0,49.6445,49.692,49.5589,49.5589,31600.0
2012-05-15 14:40:00,52.12,52.17,52.09,52.17,24500.0,49.5589,49.6065,49.5304,49.6065,24500.0
2012-05-15 14:50:00,52.17,52.18,52.08,52.1,25900.0,49.6065,49.616,49.5209,49.5399,25900.0
2012-05-15 15:00:00,52.1,52.1,51.93,51.94,49000.0,49.5399,49.5399,49.3783,49.3878,49000.0
2012-05-15 15:10:00,51.94,51.98,51.78,51.89,79800.0,49.3878,49.4258,49.2356,49.3402,79800.0
2012-05-15 15:20:00,51.89,51.9,51.75,51.79,42200.0,49.3402,49.3497,49.2071,49.2451,42200.0
2012-05-15 15:30:00,51.79,51.86,51.76,51.86,132500.0,49.2451,49.3117,49.2166,49.3117,132500.0
2012-05-15 15:40:00,51.86,52.03,51.7,51.73,95300.0,49.3117,49.4734,49.1596,49.1881,95300.0
2012-05-15 15:50:00,51.74,51.85,51.67,51.82,162800.0,49.1976,49.3022,49.131,49.2737,162800.0
2012-05-16 09:30:00,51.97,52.24,51.89,52.23,42000.0,49.4163,49.673,49.3402,49.6635,42000.0
2012-05-16 09:40:00,52.23,52.3,52.07,52.23,30900.0,49.6635,49.7301,49.5114,49.6635,30900.0
2012-05-16 09:50:00,52.22,52.42,52.19,52.26,38400.0,49.654,49.8442,49.6255,49.692,38400.0
2012-05-16 10:00:00,52.26,52.4,52.2,52.33,48400.0,49.692,49.8252,49.635,49.7586,48400.0
2012-05-16 10:10:00,52.31,52.39,52.21,52.39,35800.0,49.7396,49.8157,49.6445,49.8157,35800.0
2012-05-16 10:20:00,52.37,52.52,52.37,52.47,70100.0,49.7966,49.9393,49.7966,49.8917,70100.0
2012-05-16 10:30:00,52.48,52.57,52.46,52.47,59000.0,49.9012,49.9868,49.8822,49.8917,59000.0
2012-05-16 10:40:00,52.47,52.51,52.44,52.44,36300.0,49.8917,49.9298,49.8632,49.8632,36300.0
2012-05-16 10:50:00,52.44,52.51,52.39,52.41,84200.0,49.8632,49.9298,49.8157,49.8347,84200.0
2012-05-16 11:00:00,52.41,52.42,52.13,52.2,53000.0,49.8347,49.8442,49.5684,49.635,53000.0
2012-05-16 11:10:00,52.22,52.32,52.1,52.11,18300.0,49.654,49.7491,49.5399,49.5494,18300.0
2012-05-16 11:20:00,52.09,52.11,51.98,52.01,24100.0,49.5304,49.5494,49.4258,49.4543,24100.0
2012-05-16 11:30:00,52.01,52.08,52.01,52.03,20300.0,49.4543,49.5209,49.4543,49.4734,20300.0
2012-05-16 11:40:00,52.01,52.02,51.92,52.02,16700.0,49.4543,49.4638,49.3688,49.4638,16700.0
2012-05-16 11:50:00,52.02,52.11,52.0,52.1,14500.0,49.4638,49.5494,49.4448,49.5399,14500.0
2012-05-16 12:00:00,52.09,52.1,51.97,52.01,15600.0,49.5304,49.5399,49.4163,49.4543,15600.0
2012-05-16 12:10:00,52.01,52.05,52.0,52.01,25600.0,49.4543,49.4924,49.4448,49.4543,25600.0
2012-05-16 12:20:00,52.01,52.02,51.91,51.94,18000.0,49.4543,49.4638,49.3592,49.3878,18000.0
2012-05-16 12:30:00,51.94,52.02,51.93,51.97,18100.0,49.3878,49.4638,49.3783,49.4163,18100.0
2012-05-16 12:40:00,51.98,52.0,51.86,51.92,30700.0,49.4258,49.4448,49.3117,49.3688,30700.0
2012-05-16 12:50:00,51.92,51.94,51.84,51.85,20400.0,49.3688,49.3878,49.2927,49.3022,20400.0
2012-05-16 13:00:00,51.85,51.87,51.79,51.81,18000.0,49.3022,49.3212,49.2451,49.2642,18000.0
2012-05-16 13:10:00,51.8,51.84,51.77,51.82,14000.0,49.2547,49.2927,49.2261,49.2737,14000.0
2012-05-16 13:20:00,51.82,51.84,51.77,51.77,25900.0,49.2737,49.2927,49.2261,49.2261,25900.0
2012-05-16 13:30:00,51.78,51.78,51.65,51.66,20700.0,49.2356,49.2356,49.112,49.1215,20700.0
2012-05-16 13:40:00,51.66,51.67,51.53,51.6,48100.0,49.1215,49.131,48.9979,49.0645,48100.0
2012-05-16 13:50:00,51.59,51.75,51.58,51.74,20000.0,49.055,49.2071,49.0455,49.1976,20000.0
2012-05-16 14:00:00,51.72,51.84,51.57,51.6,33000.0,49.1786,49.2927,49.036,49.0645,33000.0
2012-05-16 14:10:00,51.6,51.64,51.51,51.63,23500.0,49.0645,49.1025,48.9789,49.093,23500.0
2012-05-16 14:20:00,51.64,51.69,51.58,51.59,36600.0,49.1025,49.1501,49.0455,49.055,36600.0
2012-05-16 14:30:00,51.6,51.65,51.51,51.58,35600.0,49.0645,49.112,48.9789,49.0455,35600.0
2012-05-16 14:40:00,51.55,51.77,51.51,51.76,20900.0,49.0169,49.2261,48.9789,49.2166,20900.0
2012-05-16 14:50:00,51.77,51.8,51.68,51.69,27200.0,49.2261,49.2547,49.1405,49.1501,27200.0
2012-05-16 15:00:00,51.7,51.73,51.64,51.65,30700.0,49.1596,49.1881,49.1025,49.112,30700.0
2012-05-16 15:10:00,51.65,51.65,51.57,51.61,31400.0,49.112,49.112,49.036,49.074,31400.0
2012-05-16 15:20:00,51.61,51.61,51.53,51.55,30900.0,49.074,49.074,48.9979,49.0169,30900.0
2012-05-16 15:30:00,51.56,51.71,51.54,51.63,45400.0,49.0264,49.1691,49.0074,49.093,45400.0
2012-05-16 15:40:00,51.64,51.7,51.57,51.64,49400.0,49.1025,49.1596,49.036,49.1025,49400.0
2012-05-16 15:50:00,51.63,51.66,51.53,51.53,157900.0,49.093,49.1215,48.9979,48.9979,157900.0
2012-05-17 09:30:00,51.42,52.05,51.41,52.0,108700.0,48.8933,49.4924,48.8838,49.4448,108700.0
2012-05-17 09:40:00,52.0,52.15,51.88,51.95,146100.0,49.4448,49.5875,49.3307,49.3973,146100.0
2012-05-17 09:50:00,51.94,52.01,51.83,51.86,85200.0,49.3878,49.4543,49.2832,49.3117,85200.0
2012-05-17 10:00:00,51.85,51.88,51.52,51.88,83900.0,49.3022,49.3307,48.9884,49.3307,83900.0
2012-05-17 10:10:00,51.89,52.07,51.86,51.91,43900.0,49.3402,49.5114,49.3117,49.3592,43900.0
2012-05-17 10:20:00,51.92,51.92,51.59,51.67,37200.0,49.3688,49.3688,49.055,49.131,37200.0
2012-05-17 10:30:00,51.66,51.68,51.54,51.65,26600.0,49.1215,49.1405,49.0074,49.112,26600.0
2012-05-17 10:40:00,51.66,51.73,51.54,51.54,28900.0,49.1215,49.1881,49.0074,49.0074,28900.0
2012-05-17 10:50:00,51.55,51.68,51.52,51.58,45800.0,49.0169,49.1405,48.9884,49.0455,45800.0
2012-05-17 11:00:00,51.58,51.68,51.54,51.57,41400.0,49.0455,49.1405,49.0074,49.036,41400.0
2012-05-17 11:10:00,51.56,51.61,51.54,51.58,43700.0,49.0264,49.074,49.0074,49.0455,43700.0
2012-05-17 11:20:00,51.56,51.58,51.45,51.45,54500.0,49.0264,49.0455,48.9219,48.9219,54500.0
2012-05-17 11:30:00,51.45,51.45,51.26,51.29,26300.0,48.9219,48.9219,48.7412,48.7697,26300.0
2012-05-17 11:40:00,51.29,51.29,51.17,51.26,66400.0,48.7697,48.7697,48.6556,48.7412,66400.0
2012-05-17 11:50:00,51.27,51.31,51.24,51.29,46800.0,48.7507,48.7887,48.7222,48.7697,46800.0
2012-05-17 12:00:00,51.3,51.33,51.19,51.21,101000.0,48.7792,48.8077,48.6746,48.6936,101000.0
2012-05-17 12:10:00,51.2,51.21,51.13,51.21,29500.0,48.6841,48.6936,48.6176,48.6936,29500.0
2012-05-17 12:20:00,51.21,51.33,51.18,51.3,39800.0,48.6936,48.8077,48.6651,48.7792,39800.0
2012-05-17 12:30:00,51.3,51.37,51.25,51.37,124300.0,48.7792,48.8458,48.7317,48.8458,124300.0
2012-05-17 12:40:00,51.37,51.44,51.37,51.4,20800.0,48.8458,48.9123,48.8458,48.8743,20800.0
2012-05-17 12:50:00,51.39,51.44,51.33,51.35,45400.0,48.8648,48.9123,48.8077,48.8268,45400.0
2012-05-17 13:00:00,51.35,51.49,51.33,51.47,28600.0,48.8268,48.9599,48.8077,48.9409,28600.0
2012-05-17 13:10:00,51.47,51.53,51.43,51.53,35900.0,48.9409,48.9979,48.9028,48.9979,35900.0
2012-05-17 13:20:00,51.53,51.57,51.44,51.44,28100.0,48.9979,49.036,48.9123,48.9123,28100.0
2012-05-17 13:30:00,51.44,51.51,51.38,51.46,67700.0,48.9123,48.9789,48.8553,48.9314,67700.0
2012-05-17 13:40:00,51.47,51.5,51.39,51.4,81700.0,48.9409,48.9694,48.8648,48.8743,81700.0
2012-05-17 13:50:00,51.41,51.43,51.37,51.41,66500.0,48.8838,48.9028,48.8458,48.8838,66500.0
2012-05-17 14:00:00,51.4,51.4,51.32,51.34,17500.0,48.8743,48.8743,48.7982,48.8173,17500.0
2012-05-17 14:10:00,51.35,51.36,51.28,51.32,23000.0,48.8268,48.8363,48.7602,48.7982,23000.0
2012-05-17 14:20:00,51.32,51.44,51.32,51.35,30400.0,48.7982,48.9123,48.7982,48.8268,30400.0
2012-05-17 14:30:00,51.35,51.38,51.28,51.33,36900.0,48.8268,48.8553,48.7602,48.8077,36900.0
2012-05-17 14:40:00,51.32,51.38,51.3,51.33,42700.0,48.7982,48.8553,48.7792,48.8077,42700.0
2012-05-17 14:50:00,51.33,51.37,51.31,51.36,62500.0,48.8077,48.8458,48.7887,48.8363,62500.0
2012-05-17 15:00:00,51.35,51.44,51.29,51.29,84500.0,48.8268,48.9123,48.7697,48.7697,84500.0
2012-05-17 15:10:00,51.3,51.41,51.29,51.41,82100.0,48.7792,48.8838,48.7697,48.8838,82100.0
2012-05-17 15:20:00,51.41,51.47,51.36,51.46,56000.0,48.8838,48.9409,48.8363,48.9314,56000.0
2012-05-17 15:30:00,51.45,51.46,51.18,51.23,87300.0,48.9219,48.9314,48.6651,48.7127,87300.0
2012-05-17 15:40:00,51.23,51.27,51.16,51.26,76200.0,48.7127,48.7507,48.6461,48.7412,76200.0
2012-05-17 15:50:00,51.27,51.27,51.17,51.18,204900.0,48.7507,48.7507,48.6556,48.6651,204900.0
2012-05-18 09:30:00,51.46,51.5,51.15,51.24,329200.0,48.9314,48.9694,48.6366,48.7222,329200.0
2012-05-18 09:40:00,51.27,51.27,50.93,51.02,46300.0,48.7507,48.7507,48.4274,48.513,46300.0
2012-05-18 09:50:00,51.02,51.02,50.78,50.8,55500.0,48.513,48.513,48.2848,48.3038,55500.0
2012-05-18 10:00:00,50.81,50.83,50.72,50.75,99800.0,48.3133,48.3323,48.2277,48.2562,99800.0
2012-05-18 10:10:00,50.75,50.87,50.68,50.69,19200.0,48.2562,48.3704,48.1897,48.1992,19200.0
2012-05-18 10:20:00,50.69,50.91,50.64,50.89,33600.0,48.1992,48.4084,48.1517,48.3894,33600.0
2012-05-18 10:30:00,50.88,50.9,50.77,50.89,14400.0,48.3799,48.3989,48.2753,48.3894,14400.0
2012-05-18 10:40:00,50.89,51.0,50.85,50.98,10400.0,48.3894,48.494,48.3513,48.4749,10400.0
2012-05-18 10:50:00,50.99,51.14,50.99,51.05,72000.0,48.4845,48.6271,48.4845,48.5415,72000.0
2012-05-18 11:00:00,51.05,51.05,50.76,50.76,28200.0,48.5415,48.5415,48.2658,48.2658,28200.0
2012-05-18 11:10:00,50.75,50.95,50.75,50.95,110100.0,48.2562,48.4464,48.2562,48.4464,110100.0
2012-05-18 11:20:00,50.95,51.0,50.84,50.93,53300.0,48.4464,48.494,48.3418,48.4274,53300.0
2012-05-18 11:30:00,50.92,50.94,50.63,50.74,32800.0,48.4179,48.4369,48.1421,48.2467,32800.0
2012-05-18 11:40:00,50.73,50.83,50.62,50.66,18400.0,48.2372,48.3323,48.1326,48.1707,18400.0
2012-05-18 11:50:00,50.65,50.69,50.56,50.67,21100.0,48.1612,48.1992,48.0756,48.1802,21100.0
2012-05-18 12:00:00,50.69,50.77,50.68,50.77,28900.0,48.1992,48.2753,48.1897,48.2753,28900.0
2012-05-18 12:10:00,50.78,50.82,50.68,50.75,29700.0,48.2848,48.3228,48.1897,48.2562,29700.0
2012-05-18 12:20:00,50.76,50.92,50.73,50.92,31200.0,48.2658,48.4179,48.2372,48.4179,31200.0
2012-05-18 12:30:00,50.92,51.01,50.87,51.01,30600.0,48.4179,48.5035,48.3704,48.5035,30600.0
2012-05-18 12:40:00,51.02,51.1,50.94,50.96,31200.0,48.513,48.589,48.4369,48.4559,31200.0
2012-05-18 12:50:00,50.95,50.97,50.77,50.8,25900.0,48.4464,48.4654,48.2753,48.3038,25900.0
2012-05-18 13:00:00,50.8,50.83,50.75,50.78,14700.0,48.3038,48.3323,48.2562,48.2848,14700.0
2012-05-18 13:10:00,50.78,50.94,50.78,50.88,19100.0,48.2848,48.4369,48.2848,48.3799,19100.0
2012-05-18 13:20:00,50.88,50.88,50.81,50.84,15400.0,48.3799,48.3799,48.3133,48.3418,15400.0
2012-05-18 13:30:00,50.83,50.85,50.77,50.79,26300.0,48.3323,48.3513,48.2753,48.2943,26300.0
2012-05-18 13:40:00,50.79,50.83,50.73,50.77,33600.0,48.2943,48.3323,48.2372,48.2753,33600.0
2012-05-18 13:50:00,50.78,50.79,50.69,50.72,14100.0,48.2848,48.2943,48.1992,48.2277,14100.0
2012-05-18 14:00:00,50.72,50.72,50.61,50.64,15400.0,48.2277,48.2277,48.1231,48.1517,15400.0
2012-05-18 14:10:00,50.64,50.7,50.58,50.58,20200.0,48.1517,48.2087,48.0946,48.0946,20200.0
2012-05-18 14:20:00,50.58,50.61,50.54,50.61,18900.0,48.0946,48.1231,48.0566,48.1231,18900.0
2012-05-18 14:30:00,50.6,50.6,50.45,50.51,19800.0,48.1136,48.1136,47.971,48.028,19800.0
2012-05-18 14:40:00,50.5,50.51,50.39,50.48,15200.0,48.0185,48.028,47.9139,47.9995,15200.0
2012-05-18 14:50:00,50.49,50.57,50.47,50.5,104000.0,48.009,48.0851,47.99,48.0185,104000.0
2012-05-18 15:00:00,50.5,50.61,50.46,50.61,118300.0,48.0185,48.1231,47.9805,48.1231,118300.0
2012-05-18 15:10:00,50.6,50.76,50.58,50.74,187300.0,48.1136,48.2658,48.0946,48.2467,187300.0
2012-05-18 15:20:00,50.73,50.73,50.51,50.51,68900.0,48.2372,48.2372,48.028,48.028,68900.0
2012-05-18 15:30:00,50.51,50.58,50.44,50.51,52800.0,48.028,48.0946,47.9615,48.028,52800.0
2012-05-18 15:40:00,50.53,50.53,50.42,50.42,73000.0,48.0471,48.0471,47.9425,47.9425,73000.0
2012-05-18 15:50:00,50.41,50.57,50.4,50.55,161200.0,47.933,48.0851,47.9234,48.0661,161200.0
2012-05-21 09:30:00,50.61,51.2,50.52,51.2,108800.0,48.1231,48.6841,48.0375,48.6841,108800.0
2012-05-21 09:40:00,51.17,51.19,50.99,51.17,33700.0,48.6556,48.6746,48.4845,48.6556,33700.0
2012-05-21 09:50:00,51.11,51.2,51.03,51.2,124300.0,48.5986,48.6841,48.5225,48.6841,124300.0
2012-05-21 10:00:00,51.12,51.27,51.1,51.25,40200.0,48.6081,48.7507,48.589,48.7317,40200.0
2012-05-21 10:10:00,51.25,51.5,51.21,51.45,47200.0,48.7317,48.9694,48.6936,48.9219,47200.0
2012-05-21 10:20:00,51.45,51.53,51.42,51.5,59700.0,48.9219,48.9979,48.8933,48.9694,59700.0
2012-05-21 10:30:00,51.48,51.77,51.48,51.75,79000.0,48.9504,49.2261,48.9504,49.2071,79000.0
2012-05-21 10:40:00,51.77,51.94,51.71,51.9,61500.0,49.2261,49.3878,49.1691,49.3497,61500.0
2012-05-21 10:50:00,51.87,51.99,51.87,51.89,34600.0,49.3212,49.4353,49.3212,49.3402,34600.0
2012-05-21 11:00:00,51.89,51.89,51.62,51.64,28400.0,49.3402,49.3402,49.0835,49.1025,28400.0
2012-05-21 11:10:00,51.62,51.62,51.48,51.55,34100.0,49.0835,49.0835,48.9504,49.0169,34100.0
2012-05-21 11:20:00,51.55,51.64,51.53,51.54,41900.0,49.0169,49.1025,48.9979,49.0074,41900.0
2012-05-21 11:30:00,51.55,51.64,51.53,51.59,27700.0,49.0169,49.1025,48.9979,49.055,27700.0
2012-05-21 11:40:00,51.59,51.6,51.53,51.55,39500.0,49.055,49.0645,48.9979,49.0169,39500.0
2012-05-21 11:50:00,51.55,51.58,51.54,51.54,49400.0,49.0169,49.0455,49.0074,49.0074,49400.0
2012-05-21 12:00:00,51.55,51.62,51.54,51.56,22700.0,49.0169,49.0835,49.0074,49.0264,22700.0
2012-05-21 12:10:00,51.56,51.63,51.55,51.61,66900.0,49.0264,49.093,49.0169,49.074,66900.0
2012-05-21 12:20:00,51.61,51.72,51.6,51.66,126200.0,49.074,49.1786,49.0645,49.1215,126200.0
2012-05-21 12:30:00,51.66,51.66,51.57,51.58,26500.0,49.1215,49.1215,49.036,49.0455,26500.0
2012-05-21 12:40:00,51.58,51.58,51.5,51.54,30300.0,49.0455,49.0455,48.9694,49.0074,30300.0
2012-05-21 12:50:00,51.55,51.57,51.5,51.53,40500.0,49.0169,49.036,48.9694,48.9979,40500.0
2012-05-21 13:00:00,51.52,51.63,51.5,51.63,17200.0,48.9884,49.093,48.9694,49.093,17200.0
2012-05-21 13:10:00,51.62,51.72,51.61,51.66,19500.0,49.0835,49.1786,49.074,49.1215,19500.0
2012-05-21 13:20:00,51.66,51.68,51.61,51.63,27400.0,49.1215,49.1405,49.074,49.093,27400.0
2012-05-21 13:30:00,51.62,51.7,51.61,51.7,18500.0,49.0835,49.1596,49.074,49.1596,18500.0
2012-05-21 13:40:00,51.69,51.86,51.69,51.86,27900.0,49.1501,49.3117,49.1501,49.3117,27900.0
2012-05-21 13:50:00,51.86,51.9,51.8,51.89,32100.0,49.3117,49.3497,49.2547,49.3402,32100.0
2012-05-21 14:00:00,51.9,51.91,51.76,51.81,53500.0,49.3497,49.3592,49.2166,49.2642,53500.0
2012-05-21 14:10:00,51.81,51.91,51.78,51.91,64300.0,49.2642,49.3592,49.2356,49.3592,64300.0
2012-05-21 14:20:00,51.91,51.99,51.85,51.86,35900.0,49.3592,49.4353,49.3022,49.3117,35900.0
2012-05-21 14:30:00,51.87,51.88,51.83,51.85,36000.0,49.3212,49.3307,49.2832,49.3022,36000.0
2012-05-21 14:40:00,51.86,51.92,51.85,51.91,45400.0,49.3117,49.3688,49.3022,49.3592,45400.0
2012-05-21 14:50:00,51.91,51.99,51.88,51.9,47600.0,49.3592,49.4353,49.3307,49.3497,47600.0
2012-05-21 15:00:00,51.9,51.94,51.85,51.85,36600.0,49.3497,49.3878,49.3022,49.3022,36600.0
2012-05-21 15:10:00,51.86,51.86,51.78,51.82,64800.0,49.3117,49.3117,49.2356,49.2737,64800.0
2012-05-21 15:20:00,51.83,51.88,51.79,51.79,48300.0,49.2832,49.3307,49.2451,49.2451,48300.0
2012-05-21 15:30:00,51.8,51.84,51.75,51.79,72500.0,49.2547,49.2927,49.2071,49.2451,72500.0
2012-05-21 15:40:00,51.78,51.96,51.78,51.96,114900.0,49.2356,49.4068,49.2356,49.4068,114900.0
2012-05-21 15:50:00,51.94,51.95,51.87,51.89,245100.0,49.3878,49.3973,49.3212,49.3402,245100.0
2012-05-22 09:30:00,52.47,52.48,51.87,51.92,78500.0,49.8917,49.9012,49.3212,49.3688,78500.0
2012-05-22 09:40:00,51.92,51.92,51.7,51.78,47900.0,49.3688,49.3688,49.1596,49.2356,47900.0
2012-05-22 09:50:00,51.78,51.85,51.56,51.6,47600.0,49.2356,49.3022,49.0264,49.0645,47600.0
2012-05-22 10:00:00,51.61,52.01,51.59,52.01,25000.0,49.074,49.4543,49.055,49.4543,25000.0
2012-05-22 10:10:00,52.02,52.16,51.98,52.16,51500.0,49.4638,49.597,49.4258,49.597,51500.0
2012-05-22 10:20:00,52.16,52.17,52.06,52.1,38300.0,49.597,49.6065,49.5019,49.5399,38300.0
2012-05-22 10:30:00,52.11,52.14,52.0,52.1,37600.0,49.5494,49.5779,49.4448,49.5399,37600.0
2012-05-22 10:40:00,52.1,52.17,52.04,52.16,28400.0,49.5399,49.6065,49.4829,49.597,28400.0
2012-05-22 10:50:00,52.16,52.29,52.09,52.29,22900.0,49.597,49.7206,49.5304,49.7206,22900.0
2012-05-22 11:00:00,52.29,52.33,52.2,52.23,24800.0,49.7206,49.7586,49.635,49.6635,24800.0
2012-05-22 11:10:00,52.2,52.21,52.07,52.17,24000.0,49.635,49.6445,49.5114,49.6065,24000.0
2012-05-22 11:20:00,52.16,52.16,52.08,52.09,20100.0,49.597,49.597,49.5209,49.5304,20100.0
2012-05-22 11:30:00,52.1,52.13,52.05,52.05,16100.0,49.5399,49.5684,49.4924,49.4924,16100.0
2012-05-22 11:40:00,52.05,52.06,51.93,52.02,198500.0,49.4924,49.5019,49.3783,49.4638,198500.0
2012-05-22 11:50:00,52.04,52.06,51.85,51.87,10800.0,49.4829,49.5019,49.3022,49.3212,10800.0
2012-05-22 12:00:00,51.87,51.87,51.72,51.72,48500.0,49.3212,49.3212,49.1786,49.1786,48500.0
2012-05-22 12:10:00,51.72,51.85,51.67,51.84,43900.0,49.1786,49.3022,49.131,49.2927,43900.0
2012-05-22 12:20:00,51.86,51.92,51.84,51.89,12800.0,49.3117,49.3688,49.2927,49.3402,12800.0
2012-05-22 12:30:00,51.87,51.92,51.84,51.88,57300.0,49.3212,49.3688,49.2927,49.3307,57300.0
2012-05-22 12:40:00,51.9,51.92,51.86,51.87,17300.0,49.3497,49.3688,49.3117,49.3212,17300.0
2012-05-22 12:50:00,51.87,51.88,51.8,51.8,15500.0,49.3212,49.3307,49.2547,49.2547,15500.0
2012-05-22 13:00:00,51.79,51.87,51.79,51.83,18400.0,49.2451,49.3212,49.2451,49.2832,18400.0
2012-05-22 13:10:00,51.82,51.83,51.69,51.73,22900.0,49.2737,49.2832,49.1501,49.1881,22900.0
2012-05-22 13:20:00,51.75,51.78,51.67,51.69,24000.0,49.2071,49.2356,49.131,49.1501,24000.0
2012-05-22 13:30:00,51.67,51.77,51.61,51.72,28400.0,49.131,49.2261,49.074,49.1786,28400.0
2012-05-22 13:40:00,51.72,51.73,51.64,51.66,28900.0,49.1786,49.1881,49.1025,49.1215,28900.0
2012-05-22 13:50:00,51.66,51.72,51.6,51.72,26100.0,49.1215,49.1786,49.0645,49.1786,26100.0
2012-05-22 14:00:00,51.71,51.81,51.68,51.76,32700.0,49.1691,49.2642,49.1405,49.2166,32700.0
2012-05-22 14:10:00,51.76,51.77,51.64,51.74,51000.0,49.2166,49.2261,49.1025,49.1976,51000.0
2012-05-22 14:20:00,51.74,51.86,51.74,51.8,26400.0,49.1976,49.3117,49.1976,49.2547,26400.0
2012-05-22 14:30:00,51.8,51.83,51.64,51.75,87400.0,49.2547,49.2832,49.1025,49.2071,87400.0
2012-05-22 14:40:00,51.75,51.8,51.68,51.76,68100.0,49.2071,49.2547,49.1405,49.2166,68100.0
2012-05-22 14:50:00,51.76,51.78,51.65,51.65,48600.0,49.2166,49.2356,49.112,49.112,48600.0
2012-05-22 15:00:00,51.65,51.7,51.6,51.62,46800.0,49.112,49.1596,49.0645,49.0835,46800.0
2012-05-22 15:10:00,51.61,51.61,51.42,51.42,68200.0,49.074,49.074,48.8933,48.8933,68200.0
2012-05-22 15:20:00,51.4,51.49,51.38,51.38,55000.0,48.8743,48.9599,48.8553,48.8553,55000.0
2012-05-22 15:30:00,51.37,51.44,51.28,51.28,68800.0,48.8458,48.9123,48.7602,48.7602,68800.0
2012-05-22 15:40:00,51.28,51.38,51.11,51.16,89400.0,48.7602,48.8553,48.5986,48.6461,89400.0
2012-05-22 15:50:00,51.14,51.35,51.12,51.34,266800.0,48.6271,48.8268,48.6081,48.8173,266800.0
2012-05-23 09:30:00,51.01,51.01,50.58,50.62,185200.0,48.5035,48.5035,48.0946,48.1326,185200.0
2012-05-23 09:40:00,50.62,50.64,50.34,50.37,129400.0,48.1326,48.1517,47.8664,47.8949,129400.0
2012-05-23 09:50:00,50.37,50.69,50.34,50.6,152200.0,47.8949,48.1992,47.8664,48.1136,152200.0
2012-05-23 10:00:00,50.6,50.65,50.48,50.51,89900.0,48.1136,48.1612,47.9995,48.028,89900.0
2012-05-23 10:10:00,50.52,50.66,50.41,50.49,83800.0,48.0375,48.1707,47.933,48.009,83800.0
2012-05-23 10:20:00,50.49,50.49,50.29,50.45,71100.0,48.009,48.009,47.8189,47.971,71100.0
2012-05-23 10:30:00,50.43,50.45,50.25,50.28,95100.0,47.952,47.971,47.7808,47.8093,95100.0
2012-05-23 10:40:00,50.27,50.27,49.92,49.99,107800.0,47.7998,47.7998,47.467,47.5336,107800.0
2012-05-23 10:50:00,49.99,50.13,49.94,50.02,76600.0,47.5336,47.6667,47.486,47.5621,76600.0
2012-05-23 11:00:00,50.01,50.36,50.0,50.35,75800.0,47.5526,47.8854,47.5431,47.8759,75800.0
2012-05-23 11:10:00,50.35,50.42,50.24,50.29,141600.0,47.8759,47.9425,47.7713,47.8189,141600.0
2012-05-23 11:20:00,50.27,50.28,50.01,50.01,42000.0,47.7998,47.8093,47.5526,47.5526,42000.0
2012-05-23 11:30:00,50.01,50.21,49.99,50.13,58300.0,47.5526,47.7428,47.5336,47.6667,58300.0
2012-05-23 11:40:00,50.14,50.33,50.14,50.29,114300.0,47.6762,47.8569,47.6762,47.8189,114300.0
2012-05-23 11:50:00,50.29,50.39,50.27,50.37,49500.0,47.8189,47.9139,47.7998,47.8949,49500.0
2012-05-23 12:00:00,50.39,50.44,50.13,50.2,96000.0,47.9139,47.9615,47.6667,47.7333,96000.0
2012-05-23 12:10:00,50.2,50.31,50.13,50.24,87600.0,47.7333,47.8379,47.6667,47.7713,87600.0
2012-05-23 12:20:00,50.23,50.25,50.05,50.05,71600.0,47.7618,47.7808,47.5906,47.5906,71600.0
2012-05-23 12:30:00,50.05,50.05,50.01,50.05,42200.0,47.5906,47.5906,47.5526,47.5906,42200.0
2012-05-23 12:40:00,50.05,50.13,50.05,50.13,37500.0,47.5906,47.6667,47.5906,47.6667,37500.0
2012-05-23 12:50:00,50.13,50.14,50.08,50.1,31100.0,47.6667,47.6762,47.6192,47.6382,31100.0
2012-05-23 13:00:00,50.1,50.21,50.09,50.18,36000.0,47.6382,47.7428,47.6287,47.7143,36000.0
2012-05-23 13:10:00,50.18,50.3,50.18,50.19,71900.0,47.7143,47.8284,47.7143,47.7238,71900.0
2012-05-23 13:20:00,50.21,50.39,50.19,50.39,36800.0,47.7428,47.9139,47.7238,47.9139,36800.0
2012-05-23 13:30:00,50.41,50.49,50.28,50.48,47400.0,47.933,48.009,47.8093,47.9995,47400.0
2012-05-23 13:40:00,50.5,50.55,50.4,50.53,36800.0,48.0185,48.0661,47.9234,48.0471,36800.0
2012-05-23 13:50:00,50.53,50.55,50.43,50.55,28900.0,48.0471,48.0661,47.952,48.0661,28900.0
2012-05-23 14:00:00,50.54,50.55,50.43,50.47,37000.0,48.0566,48.0661,47.952,47.99,37000.0
2012-05-23 14:10:00,50.46,50.48,50.31,50.33,37200.0,47.9805,47.9995,47.8379,47.8569,37200.0
2012-05-23 14:20:00,50.34,50.39,50.29,50.29,33600.0,47.8664,47.9139,47.8189,47.8189,33600.0
2012-05-23 14:30:00,50.29,50.49,50.29,50.45,31000.0,47.8189,48.009,47.8189,47.971,31000.0
2012-05-23 14:40:00,50.45,50.57,50.42,50.57,73400.0,47.971,48.0851,47.9425,48.0851,73400.0
2012-05-23 14:50:00,50.56,50.69,50.55,50.68,62900.0,48.0756,48.1992,48.0661,48.1897,62900.0
2012-05-23 15:00:00,50.68,50.7,50.56,50.65,156000.0,48.1897,48.2087,48.0756,48.1612,156000.0
2012-05-23 15:10:00,50.64,50.68,50.55,50.63,76900.0,48.1517,48.1897,48.0661,48.1421,76900.0
2012-05-23 15:20:00,50.63,50.81,50.62,50.73,93900.0,48.1421,48.3133,48.1326,48.2372,93900.0
2012-05-23 15:30:00,50.73,51.0,50.73,50.99,481800.0,48.2372,48.494,48.2372,48.4845,481800.0
2012-05-23 15:40:00,50.98,51.11,50.95,51.0,130000.0,48.4749,48.5986,48.4464,48.494,130000.0
2012-05-23 15:50:00,50.99,51.03,50.88,50.99,249300.0,48.4845,48.5225,48.3799,48.4845,249300.0
2012-05-24 09:30:00,51.3,51.4,50.94,51.01,100800.0,48.7792,48.8743,48.4369,48.5035,100800.0
2012-05-24 09:40:00,51.01,51.35,51.01,51.35,292200.0,48.5035,48.8268,48.5035,48.8268,292200.0
2012-05-24 09:50:00,51.31,51.68,51.3,51.67,63500.0,48.7887,49.1405,48.7792,49.131,63500.0
2012-05-24 10:00:00,51.67,51.77,51.53,51.72,71600.0,49.131,49.2261,48.9979,49.1786,71600.0
2012-05-24 10:10:00,51.72,51.72,51.57,51.69,74300.0,49.1786,49.1786,49.036,49.1501,74300.0
2012-05-24 10:20:00,51.68,52.0,51.57,52.0,88800.0,49.1405,49.4448,49.036,49.4448,88800.0
2012-05-24 10:30:00,52.0,52.27,51.98,52.04,66600.0,49.4448,49.7016,49.4258,49.4829,66600.0
2012-05-24 10:40:00,52.04,52.07,51.84,51.84,30900.0,49.4829,49.5114,49.2927,49.2927,30900.0
2012-05-24 10:50:00,51.84,51.84,51.74,51.81,26700.0,49.2927,49.2927,49.1976,49.2642,26700.0
2012-05-24 11:00:00,51.82,51.87,51.73,51.76,44900.0,49.2737,49.3212,49.1881,49.2166,44900.0
2012-05-24 11:10:00,51.77,51.8,51.7,51.71,30500.0,49.2261,49.2547,49.1596,49.1691,30500.0
2012-05-24 11:20:00,51.7,51.79,51.67,51.72,20100.0,49.1596,49.2451,49.131,49.1786,20100.0
2012-05-24 11:30:00,51.7,51.72,51.6,51.67,29800.0,49.1596,49.1786,49.0645,49.131,29800.0
2012-05-24 11:40:00,51.67,51.68,51.52,51.53,46800.0,49.131,49.1405,48.9884,48.9979,46800.0
2012-05-24 11:50:00,51.56,51.65,51.52,51.59,54800.0,49.0264,49.112,48.9884,49.055,54800.0
2012-05-24 12:00:00,51.6,51.61,51.4,51.51,55100.0,49.0645,49.074,48.8743,48.9789,55100.0
2012-05-24 12:10:00,51.52,51.61,51.5,51.5,38400.0,48.9884,49.074,48.9694,48.9694,38400.0
2012-05-24 12:20:00,51.51,51.61,51.51,51.53,23300.0,48.9789,49.074,48.9789,48.9979,23300.0
2012-05-24 12:30:00,51.52,51.71,51.5,51.7,26400.0,48.9884,49.1691,48.9694,49.1596,26400.0
2012-05-24 12:40:00,51.7,51.74,51.63,51.74,20300.0,49.1596,49.1976,49.093,49.1976,20300.0
2012-05-24 12:50:00,51.75,51.75,51.59,51.67,22300.0,49.2071,49.2071,49.055,49.131,22300.0
2012-05-24 13:00:00,51.67,51.85,51.65,51.82,20300.0,49.131,49.3022,49.112,49.2737,20300.0
2012-05-24 13:10:00,51.83,51.88,51.79,51.82,28600.0,49.2832,49.3307,49.2451,49.2737,28600.0
2012-05-24 13:20:00,51.81,51.85,51.72,51.72,38500.0,49.2642,49.3022,49.1786,49.1786,38500.0
2012-05-24 13:30:00,51.73,51.76,51.64,51.75,34400.0,49.1881,49.2166,49.1025,49.2071,34400.0
2012-05-24 13:40:00,51.75,51.86,51.75,51.78,42600.0,49.2071,49.3117,49.2071,49.2356,42600.0
2012-05-24 13:50:00,51.78,51.78,51.6,51.62,30400.0,49.2356,49.2356,49.0645,49.0835,30400.0
2012-05-24 14:00:00,51.62,51.81,51.6,51.8,58400.0,49.0835,49.2642,49.0645,49.2547,58400.0
2012-05-24 14:10:00,51.8,51.82,51.69,51.82,54400.0,49.2547,49.2737,49.1501,49.2737,54400.0
2012-05-24 14:20:00,51.82,51.91,51.77,51.91,119000.0,49.2737,49.3592,49.2261,49.3592,119000.0
2012-05-24 14:30:00,51.89,51.94,51.81,51.81,36700.0,49.3402,49.3878,49.2642,49.2642,36700.0
2012-05-24 14:40:00,51.81,51.84,51.75,51.83,68700.0,49.2642,49.2927,49.2071,49.2832,68700.0
2012-05-24 14:50:00,51.83,51.89,51.8,51.8,38700.0,49.2832,49.3402,49.2547,49.2547,38700.0
2012-05-24 15:00:00,51.82,51.92,51.79,51.82,45500.0,49.2737,49.3688,49.2451,49.2737,45500.0
2012-05-24 15:10:00,51.81,51.89,51.78,51.87,68200.0,49.2642,49.3402,49.2356,49.3212,68200.0
2012-05-24 15:20:00,51.87,52.11,51.81,52.01,155900.0,49.3212,49.5494,49.2642,49.4543,155900.0
2012-05-24 15:30:00,52.0,52.09,51.96,52.01,178000.0,49.4448,49.5304,49.4068,49.4543,178000.0
2012-05-24 15:40:00,52.0,52.19,52.0,52.19,146400.0,49.4448,49.6255,49.4448,49.6255,146400.0
2012-05-24 15:50:00,52.18,52.22,52.13,52.21,244100.0,49.616,49.654,49.5684,49.6445,244100.0
2012-05-25 09:30:00,52.18,52.5,52.02,52.4,111900.0,49.616,49.9203,49.4638,49.8252,111900.0
2012-05-25 09:40:00,52.41,52.41,52.26,52.36,55100.0,49.8347,49.8347,49.692,49.7871,55100.0
2012-05-25 09:50:00,52.36,52.41,52.22,52.36,73900.0,49.7871,49.8347,49.654,49.7871,73900.0
2012-05-25 10:00:00,52.37,52.38,52.19,52.19,116100.0,49.7966,49.8062,49.6255,49.6255,116100.0
2012-05-25 10:10:00,52.19,52.19,51.95,52.06,49700.0,49.6255,49.6255,49.3973,49.5019,49700.0
2012-05-25 10:20:00,52.06,52.22,52.02,52.1,62000.0,49.5019,49.654,49.4638,49.5399,62000.0
2012-05-25 10:30:00,52.12,52.26,52.11,52.13,50900.0,49.5589,49.692,49.5494,49.5684,50900.0
2012-05-25 10:40:00,52.12,52.13,51.91,51.98,27800.0,49.5589,49.5684,49.3592,49.4258,27800.0
2012-05-25 10:50:00,51.98,52.07,51.95,52.02,31600.0,49.4258,49.5114,49.3973,49.4638,31600.0
2012-05-25 11:00:00,52.01,52.22,52.01,52.22,26200.0,49.4543,49.654,49.4543,49.654,26200.0
2012-05-25 11:10:00,52.21,52.22,52.13,52.18,21300.0,49.6445,49.654,49.5684,49.616,21300.0
2012-05-25 11:20:00,52.18,52.24,52.16,52.2,20500.0,49.616,49.673,49.597,49.635,20500.0
2012-05-25 11:30:00,52.19,52.19,52.02,52.04,207100.0,49.6255,49.6255,49.4638,49.4829,207100.0
2012-05-25 11:40:00,52.05,52.13,52.04,52.12,16900.0,49.4924,49.5684,49.4829,49.5589,16900.0
2012-05-25 11:50:00,52.09,52.22,52.06,52.2,32800.0,49.5304,49.654,49.5019,49.635,32800.0
2012-05-25 12:00:00,52.17,52.19,52.02,52.04,23100.0,49.6065,49.6255,49.4638,49.4829,23100.0
2012-05-25 12:10:00,52.04,52.08,51.99,51.99,16600.0,49.4829,49.5209,49.4353,49.4353,16600.0
2012-05-25 12:20:00,51.99,52.02,51.94,51.94,24300.0,49.4353,49.4638,49.3878,49.3878,24300.0
2012-05-25 12:30:00,51.93,51.98,51.88,51.98,22100.0,49.3783,49.4258,49.3307,49.4258,22100.0
2012-05-25 12:40:00,51.98,51.98,51.87,51.87,35100.0,49.4258,49.4258,49.3212,49.3212,35100.0
2012-05-25 12:50:00,51.89,51.95,51.81,51.83,13100.0,49.3402,49.3973,49.2642,49.2832,13100.0
2012-05-25 13:00:00,51.83,51.87,51.82,51.86,16300.0,49.2832,49.3212,49.2737,49.3117,16300.0
2012-05-25 13:10:00,51.86,51.91,51.86,51.9,14400.0,49.3117,49.3592,49.3117,49.3497,14400.0
2012-05-25 13:20:00,51.91,51.94,51.89,51.93,20400.0,49.3592,49.3878,49.3402,49.3783,20400.0
2012-05-25 13:30:00,51.93,51.93,51.88,51.93,16400.0,49.3783,49.3783,49.3307,49.3783,16400.0
2012-05-25 13:40:00,51.92,51.96,51.91,51.94,21000.0,49.3688,49.4068,49.3592,49.3878,21000.0
2012-05-25 13:50:00,51.96,51.99,51.92,51.95,35700.0,49.4068,49.4353,49.3688,49.3973,35700.0
2012-05-25 14:00:00,51.94,51.95,51.89,51.89,14500.0,49.3878,49.3973,49.3402,49.3402,14500.0
2012-05-25 14:10:00,51.88,51.9,51.81,51.81,19500.0,49.3307,49.3497,49.2642,49.2642,19500.0
2012-05-25 14:20:00,51.81,51.81,51.72,51.78,28500.0,49.2642,49.2642,49.1786,49.2356,28500.0
2012-05-25 14:30:00,51.79,51.81,51.72,51.73,36900.0,49.2451,49.2642,49.1786,49.1881,36900.0
2012-05-25 14:40:00,51.74,51.75,51.61,51.66,33300.0,49.1976,49.2071,49.074,49.1215,33300.0
2012-05-25 14:50:00,51.65,51.68,51.6,51.61,52800.0,49.112,49.1405,49.0645,49.074,52800.0
2012-05-25 15:00:00,51.61,51.75,51.58,51.71,35000.0,49.074,49.2071,49.0455,49.1691,35000.0
2012-05-25 15:10:00,51.7,51.72,51.59,51.61,41100.0,49.1596,49.1786,49.055,49.074,41100.0
2012-05-25 15:20:00,51.6,51.6,51.49,51.59,51400.0,49.0645,49.0645,48.9599,49.055,51400.0
2012-05-25 15:30:00,51.59,51.7,51.54,51.61,60000.0,49.055,49.1596,49.0074,49.074,60000.0
2012-05-25 15:40:00,51.62,51.72,51.62,51.69,69600.0,49.0835,49.1786,49.0835,49.1501,69600.0
2012-05-25 15:50:00,51.68,51.71,51.63,51.66,93000.0,49.1405,49.1691,49.093,49.1215,93000.0
2012-05-29 09:30:00,52.12,52.35,52.04,52.16,50700.0,49.5589,49.7776,49.4829,49.597,50700.0
2012-05-29 09:40:00,52.18,52.47,52.13,52.44,46900.0,49.616,49.8917,49.5684,49.8632,46900.0
2012-05-29 09:50:00,52.43,52.48,52.28,52.38,40700.0,49.8537,49.9012,49.7111,49.8062,40700.0
2012-05-29 10:00:00,52.38,52.44,52.2,52.28,61700.0,49.8062,49.8632,49.635,49.7111,61700.0
2012-05-29 10:10:00,52.28,52.39,52.21,52.35,52500.0,49.7111,49.8157,49.6445,49.7776,52500.0
2012-05-29 10:20:00,52.36,52.5,52.36,52.45,26700.0,49.7871,49.9203,49.7871,49.8727,26700.0
2012-05-29 10:30:00,52.46,52.55,52.35,52.35,33200.0,49.8822,49.9678,49.7776,49.7776,33200.0
2012-05-29 10:40:00,52.34,52.37,52.27,52.28,35600.0,49.7681,49.7966,49.7016,49.7111,35600.0
2012-05-29 10:50:00,52.29,52.29,52.06,52.13,93600.0,49.7206,49.7206,49.5019,49.5684,93600.0
2012-05-29 11:00:00,52.12,52.26,52.07,52.26,56400.0,49.5589,49.692,49.5114,49.692,56400.0
2012-05-29 11:10:00,52.25,52.25,52.11,52.11,33300.0,49.6825,49.6825,49.5494,49.5494,33300.0
2012-05-29 11:20:00,52.11,52.19,52.07,52.19,37800.0,49.5494,49.6255,49.5114,49.6255,37800.0
2012-05-29 11:30:00,52.19,52.25,51.95,52.01,32800.0,49.6255,49.6825,49.3973,49.4543,32800.0
2012-05-29 11:40:00,52.01,52.03,51.82,51.87,43800.0,49.4543,49.4734,49.2737,49.3212,43800.0
2012-05-29 11:50:00,51.88,51.97,51.82,51.84,65600.0,49.3307,49.4163,49.2737,49.2927,65600.0
2012-05-29 12:00:00,51.84,51.96,51.79,51.86,32100.0,49.2927,49.4068,49.2451,49.3117,32100.0
2012-05-29 12:10:00,51.87,51.9,51.79,51.89,25000.0,49.3212,49.3497,49.2451,49.3402,25000.0
2012-05-29 12:20:00,51.87,51.87,51.74,51.78,21800.0,49.3212,49.3212,49.1976,49.2356,21800.0
2012-05-29 12:30:00,51.78,51.8,51.71,51.77,30100.0,49.2356,49.2547,49.1691,49.2261,30100.0
2012-05-29 12:40:00,51.76,51.86,51.76,51.86,23000.0,49.2166,49.3117,49.2166,49.3117,23000.0
2012-05-29 12:50:00,51.86,51.89,51.79,51.8,38900.0,49.3117,49.3402,49.2451,49.2547,38900.0
2012-05-29 13:00:00,51.79,51.79,51.7,51.77,22300.0,49.2451,49.2451,49.1596,49.2261,22300.0
2012-05-29 13:10:00,51.77,51.87,51.76,51.86,31900.0,49.2261,49.3212,49.2166,49.3117,31900.0
2012-05-29 13:20:00,51.84,51.86,51.79,51.79,23200.0,49.2927,49.3117,49.2451,49.2451,23200.0
2012-05-29 13:30:00,51.76,51.78,51.7,51.73,51400.0,49.2166,49.2356,49.1596,49.1881,51400.0
2012-05-29 13:40:00,51.73,51.77,51.72,51.73,105300.0,49.1881,49.2261,49.1786,49.1881,105300.0
2012-05-29 13:50:00,51.73,51.75,51.67,51.75,63200.0,49.1881,49.2071,49.131,49.2071,63200.0
2012-05-29 14:00:00,51.75,51.76,51.7,51.75,60300.0,49.2071,49.2166,49.1596,49.2071,60300.0
2012-05-29 14:10:00,51.75,51.79,51.69,51.73,181900.0,49.2071,49.2451,49.1501,49.1881,181900.0
2012-05-29 14:20:00,51.73,51.75,51.7,51.75,62400.0,49.1881,49.2071,49.1596,49.2071,62400.0
2012-05-29 14:30:00,51.75,51.76,51.7,51.7,73000.0,49.2071,49.2166,49.1596,49.1596,73000.0
2012-05-29 14:40:00,51.7,51.75,51.69,51.73,50700.0,49.1596,49.2071,49.1501,49.1881,50700.0
2012-05-29 14:50:00,51.73,51.75,51.7,51.75,66700.0,49.1881,49.2071,49.1596,49.2071,66700.0
2012-05-29 15:00:00,51.75,51.76,51.7,51.73,89600.0,49.2071,49.2166,49.1596,49.1881,89600.0
2012-05-29 15:10:00,51.72,51.76,51.7,51.74,85800.0,49.1786,49.2166,49.1596,49.1976,85800.0
2012-05-29 15:20:00,51.73,51.75,51.7,51.73,55900.0,49.1881,49.2071,49.1596,49.1881,55900.0
2012-05-29 15:30:00,51.74,51.78,51.67,51.71,149100.0,49.1976,49.2356,49.131,49.1691,149100.0
2012-05-29 15:40:00,51.72,51.85,51.71,51.78,251200.0,49.1786,49.3022,49.1691,49.2356,251200.0
2012-05-29 15:50:00,51.78,51.8,51.69,51.73,271600.0,49.2356,49.2547,49.1501,49.1881,271600.0
2012-05-30 09:30:00,51.25,51.25,50.86,50.94,86000.0,48.7317,48.7317,48.3608,48.4369,86000.0
2012-05-30 09:40:00,50.92,50.92,50.6,50.7,134700.0,48.4179,48.4179,48.1136,48.2087,134700.0
2012-05-30 09:50:00,50.69,50.75,50.59,50.65,64200.0,48.1992,48.2562,48.1041,48.1612,64200.0
2012-05-30 10:00:00,50.63,50.64,50.43,50.47,154900.0,48.1421,48.1517,47.952,47.99,154900.0
2012-05-30 10:10:00,50.48,50.49,50.35,50.37,146600.0,47.9995,48.009,47.8759,47.8949,146600.0
2012-05-30 10:20:00,50.37,50.68,50.34,50.66,63700.0,47.8949,48.1897,47.8664,48.1707,63700.0
2012-05-30 10:30:00,50.66,50.73,50.58,50.63,48200.0,48.1707,48.2372,48.0946,48.1421,48200.0
2012-05-30 10:40:00,50.63,50.69,50.54,50.59,44300.0,48.1421,48.1992,48.0566,48.1041,44300.0
2012-05-30 10:50:00,50.6,50.66,50.52,50.52,46800.0,48.1136,48.1707,48.0375,48.0375,46800.0
2012-05-30 11:00:00,50.53,50.78,50.51,50.77,50200.0,48.0471,48.2848,48.028,48.2753,50200.0
2012-05-30 11:10:00,50.78,50.9,50.77,50.9,37500.0,48.2848,48.3989,48.2753,48.3989,37500.0
2012-05-30 11:20:00,50.9,50.91,50.79,50.83,32200.0,48.3989,48.4084,48.2943,48.3323,32200.0
2012-05-30 11:30:00,50.84,50.86,50.69,50.78,35300.0,48.3418,48.3608,48.1992,48.2848,35300.0
2012-05-30 11:40:00,50.78,50.8,50.71,50.72,42500.0,48.2848,48.3038,48.2182,48.2277,42500.0
2012-05-30 11:50:00,50.73,50.77,50.71,50.76,46100.0,48.2372,48.2753,48.2182,48.2658,46100.0
2012-05-30 12:00:00,50.76,50.76,50.58,50.72,59200.0,48.2658,48.2658,48.0946,48.2277,59200.0
2012-05-30 12:10:00,50.73,50.81,50.73,50.81,37300.0,48.2372,48.3133,48.2372,48.3133,37300.0
2012-05-30 12:20:00,50.81,50.81,50.63,50.69,47700.0,48.3133,48.3133,48.1421,48.1992,47700.0
2012-05-30 12:30:00,50.7,50.81,50.66,50.77,41000.0,48.2087,48.3133,48.1707,48.2753,41000.0
2012-05-30 12:40:00,50.77,50.91,50.77,50.91,29600.0,48.2753,48.4084,48.2753,48.4084,29600.0
2012-05-30 12:50:00,50.9,50.94,50.87,50.92,42300.0,48.3989,48.4369,48.3704,48.4179,42300.0
2012-05-30 13:00:00,50.91,50.93,50.84,50.89,32500.0,48.4084,48.4274,48.3418,48.3894,32500.0
2012-05-30 13:10:00,50.86,50.94,50.84,50.92,29700.0,48.3608,48.4369,48.3418,48.4179,29700.0
2012-05-30 13:20:00,50.92,50.99,50.9,50.96,29000.0,48.4179,48.4845,48.3989,48.4559,29000.0
2012-05-30 13:30:00,50.96,51.04,50.89,50.91,56600.0,48.4559,48.532,48.3894,48.4084,56600.0
2012-05-30 13:40:00,50.91,51.0,50.85,51.0,34300.0,48.4084,48.494,48.3513,48.494,34300.0
2012-05-30 13:50:00,51.01,51.09,50.97,51.05,47100.0,48.5035,48.5795,48.4654,48.5415,47100.0
2012-05-30 14:00:00,51.05,51.14,51.05,51.11,49700.0,48.5415,48.6271,48.5415,48.5986,49700.0
2012-05-30 14:10:00,51.1,51.17,51.08,51.17,50100.0,48.589,48.6556,48.57,48.6556,50100.0
2012-05-30 14:20:00,51.18,51.18,51.13,51.16,55400.0,48.6651,48.6651,48.6176,48.6461,55400.0
2012-05-30 14:30:00,51.16,51.18,51.08,51.09,28100.0,48.6461,48.6651,48.57,48.5795,28100.0
2012-05-30 14:40:00,51.08,51.15,51.04,51.07,31200.0,48.57,48.6366,48.532,48.5605,31200.0
2012-05-30 14:50:00,51.08,51.09,51.02,51.05,27700.0,48.57,48.5795,48.513,48.5415,27700.0
2012-05-30 15:00:00,51.05,51.09,50.97,50.98,37000.0,48.5415,48.5795,48.4654,48.4749,37000.0
2012-05-30 15:10:00,51.0,51.01,50.88,51.0,39700.0,48.494,48.5035,48.3799,48.494,39700.0
2012-05-30 15:20:00,51.01,51.19,51.0,51.14,68500.0,48.5035,48.6746,48.494,48.6271,68500.0
2012-05-30 15:30:00,51.14,51.2,51.07,51.2,83400.0,48.6271,48.6841,48.5605,48.6841,83400.0
2012-05-30 15:40:00,51.19,51.19,51.04,51.14,117400.0,48.6746,48.6746,48.532,48.6271,117400.0
2012-05-30 15:50:00,51.14,51.2,51.09,51.15,453000.0,48.6271,48.6841,48.5795,48.6366,453000.0
2012-05-31 09:30:00,51.08,51.14,50.78,50.78,56800.0,48.57,48.6271,48.2848,48.2848,56800.0
2012-05-31 09:40:00,50.78,50.91,50.57,50.58,49400.0,48.2848,48.4084,48.0851,48.0946,49400.0
2012-05-31 09:50:00,50.6,50.68,50.55,50.66,44600.0,48.1136,48.1897,48.0661,48.1707,44600.0
2012-05-31 10:00:00,50.64,50.77,50.53,50.53,51900.0,48.1517,48.2753,48.0471,48.0471,51900.0
2012-05-31 10:10:00,50.54,50.54,50.42,50.5,33800.0,48.0566,48.0566,47.9425,48.0185,33800.0
2012-05-31 10:20:00,50.49,50.55,50.41,50.47,40800.0,48.009,48.0661,47.933,47.99,40800.0
2012-05-31 10:30:00,50.45,50.47,50.38,50.38,51000.0,47.971,47.99,47.9044,47.9044,51000.0
2012-05-31 10:40:00,50.39,50.4,50.21,50.24,33200.0,47.9139,47.9234,47.7428,47.7713,33200.0
2012-05-31 10:50:00,50.24,50.35,50.23,50.33,46000.0,47.7713,47.8759,47.7618,47.8569,46000.0
2012-05-31 11:00:00,50.32,50.32,50.21,50.27,39700.0,47.8474,47.8474,47.7428,47.7998,39700.0
2012-05-31 11:10:00,50.26,50.32,50.23,50.27,32200.0,47.7903,47.8474,47.7618,47.7998,32200.0
2012-05-31 11:20:00,50.28,50.41,50.25,50.36,34900.0,47.8093,47.933,47.7808,47.8854,34900.0
2012-05-31 11:30:00,50.36,50.49,50.36,50.4,102300.0,47.8854,48.009,47.8854,47.9234,102300.0
2012-05-31 11:40:00,50.4,50.4,50.31,50.32,24500.0,47.9234,47.9234,47.8379,47.8474,24500.0
2012-05-31 11:50:00,50.32,50.38,50.29,50.37,113600.0,47.8474,47.9044,47.8189,47.8949,113600.0
2012-05-31 12:00:00,50.37,50.4,50.34,50.39,23900.0,47.8949,47.9234,47.8664,47.9139,23900.0
2012-05-31 12:10:00,50.4,50.42,50.35,50.38,40500.0,47.9234,47.9425,47.8759,47.9044,40500.0
2012-05-31 12:20:00,50.38,50.64,50.38,50.58,69300.0,47.9044,48.1517,47.9044,48.0946,69300.0
2012-05-31 12:30:00,50.59,50.59,50.33,50.39,49900.0,48.1041,48.1041,47.8569,47.9139,49900.0
2012-05-31 12:40:00,50.39,50.44,50.38,50.44,29500.0,47.9139,47.9615,47.9044,47.9615,29500.0
2012-05-31 12:50:00,50.43,50.48,50.37,50.38,22900.0,47.952,47.9995,47.8949,47.9044,22900.0
2012-05-31 13:00:00,50.37,50.62,50.36,50.54,50100.0,47.8949,48.1326,47.8854,48.0566,50100.0
2012-05-31 13:10:00,50.54,50.62,50.52,50.59,38600.0,48.0566,48.1326,48.0375,48.1041,38600.0
2012-05-31 13:20:00,50.6,50.66,50.51,50.51,40600.0,48.1136,48.1707,48.028,48.028,40600.0
2012-05-31 13:30:00,50.52,50.59,50.46,50.47,19200.0,48.0375,48.1041,47.9805,47.99,19200.0
2012-05-31 13:40:00,50.47,50.54,50.45,50.48,29100.0,47.99,48.0566,47.971,47.9995,29100.0
2012-05-31 13:50:00,50.46,50.48,50.35,50.38,71400.0,47.9805,47.9995,47.8759,47.9044,71400.0
2012-05-31 14:00:00,50.37,50.44,50.35,50.38,95600.0,47.8949,47.9615,47.8759,47.9044,95600.0
2012-05-31 14:10:00,50.39,50.54,50.39,50.41,118600.0,47.9139,48.0566,47.9139,47.933,118600.0
2012-05-31 14:20:00,50.41,50.52,50.34,50.45,58400.0,47.933,48.0375,47.8664,47.971,58400.0
2012-05-31 14:30:00,50.45,50.55,50.4,50.51,60000.0,47.971,48.0661,47.9234,48.028,60000.0
2012-05-31 14:40:00,50.51,50.62,50.5,50.54,57400.0,48.028,48.1326,48.0185,48.0566,57400.0
2012-05-31 14:50:00,50.53,50.68,50.52,50.64,42900.0,48.0471,48.1897,48.0375,48.1517,42900.0
2012-05-31 15:00:00,50.63,50.67,50.54,50.6,44000.0,48.1421,48.1802,48.0566,48.1136,44000.0
2012-05-31 15:10:00,50.61,50.71,50.59,50.59,50200.0,48.1231,48.2182,48.1041,48.1041,50200.0
2012-05-31 15:20:00,50.59,50.8,50.57,50.76,69100.0,48.1041,48.3038,48.0851,48.2658,69100.0
2012-05-31 15:30:00,50.76,50.95,50.74,50.84,58400.0,48.2658,48.4464,48.2467,48.3418,58400.0
2012-05-31 15:40:00,50.84,50.88,50.53,50.55,175000.0,48.3418,48.3799,48.0471,48.0661,175000.0
2012-05-31 15:50:00,50.55,50.61,50.44,50.45,299400.0,48.0661,48.1231,47.9615,47.971,299400.0
2012-06-01 09:30:00,49.47,49.84,49.4,49.64,101600.0,47.0391,47.391,46.9726,47.2008,101600.0
2012-06-01 09:40:00,49.62,49.77,49.59,49.77,47400.0,47.1818,47.3244,47.1532,47.3244,47400.0
2012-06-01 09:50:00,49.77,49.85,49.44,49.68,53100.0,47.3244,47.4005,47.0106,47.2388,53100.0
2012-06-01 10:00:00,49.68,49.85,49.55,49.76,55600.0,47.2388,47.4005,47.1152,47.3149,55600.0
2012-06-01 10:10:00,49.77,49.82,49.55,49.61,47100.0,47.3244,47.3719,47.1152,47.1723,47100.0
2012-06-01 10:20:00,49.61,49.61,49.37,49.37,73000.0,47.1723,47.1723,46.9441,46.9441,73000.0
2012-06-01 10:30:00,49.37,49.39,49.3,49.32,58700.0,46.9441,46.9631,46.8775,46.8965,58700.0
2012-06-01 10:40:00,49.34,49.37,49.13,49.15,113500.0,46.9155,46.9441,46.7159,46.7349,113500.0
2012-06-01 10:50:00,49.17,49.28,49.12,49.16,76600.0,46.7539,46.8585,46.7063,46.7444,76600.0
2012-06-01 11:00:00,49.16,49.25,49.13,49.16,80200.0,46.7444,46.83,46.7159,46.7444,80200.0
2012-06-01 11:10:00,49.16,49.32,49.16,49.21,55200.0,46.7444,46.8965,46.7444,46.7919,55200.0
2012-06-01 11:20:00,49.21,49.3,49.17,49.29,70700.0,46.7919,46.8775,46.7539,46.868,70700.0
2012-06-01 11:30:00,49.3,49.36,49.22,49.33,51700.0,46.8775,46.9345,46.8014,46.906,51700.0
2012-06-01 11:40:00,49.32,49.43,49.3,49.41,48100.0,46.8965,47.0011,46.8775,46.9821,48100.0
2012-06-01 11:50:00,49.41,49.56,49.4,49.56,39700.0,46.9821,47.1247,46.9726,47.1247,39700.0
2012-06-01 12:00:00,49.55,49.57,49.47,49.55,46100.0,47.1152,47.1342,47.0391,47.1152,46100.0
2012-06-01 12:10:00,49.54,49.7,49.53,49.62,49900.0,47.1057,47.2578,47.0962,47.1818,49900.0
2012-06-01 12:20:00,49.62,49.66,49.47,49.5,75100.0,47.1818,47.2198,47.0391,47.0677,75100.0
2012-06-01 12:30:00,49.5,49.63,49.49,49.63,62300.0,47.0677,47.1913,47.0582,47.1913,62300.0
2012-06-01 12:40:00,49.62,49.7,49.59,49.63,31500.0,47.1818,47.2578,47.1532,47.1913,31500.0
2012-06-01 12:50:00,49.62,49.67,49.6,49.61,24500.0,47.1818,47.2293,47.1628,47.1723,24500.0
2012-06-01 13:00:00,49.6,49.62,49.54,49.58,71600.0,47.1628,47.1818,47.1057,47.1437,71600.0
2012-06-01 13:10:00,49.58,49.61,49.55,49.55,52800.0,47.1437,47.1723,47.1152,47.1152,52800.0
2012-06-01 13:20:00,49.56,49.57,49.37,49.39,75500.0,47.1247,47.1342,46.9441,46.9631,75500.0
2012-06-01 13:30:00,49.39,49.42,49.25,49.25,82900.0,46.9631,46.9916,46.83,46.83,82900.0
2012-06-01 13:40:00,49.26,49.39,49.24,49.31,48600.0,46.8395,46.9631,46.8204,46.887,48600.0
2012-06-01 13:50:00,49.31,49.31,49.17,49.21,43000.0,46.887,46.887,46.7539,46.7919,43000.0
2012-06-01 14:00:00,49.24,49.26,49.16,49.25,33200.0,46.8204,46.8395,46.7444,46.83,33200.0
2012-06-01 14:10:00,49.23,49.28,49.18,49.28,28800.0,46.8109,46.8585,46.7634,46.8585,28800.0
2012-06-01 14:20:00,49.28,49.44,49.27,49.38,51900.0,46.8585,47.0106,46.849,46.9536,51900.0
2012-06-01 14:30:00,49.38,49.47,49.37,49.46,59300.0,46.9536,47.0391,46.9441,47.0296,59300.0
2012-06-01 14:40:00,49.45,49.46,49.39,49.41,58200.0,47.0201,47.0296,46.9631,46.9821,58200.0
2012-06-01 14:50:00,49.41,49.47,49.2,49.2,74100.0,46.9821,47.0391,46.7824,46.7824,74100.0
2012-06-01 15:00:00,49.22,49.31,49.16,49.3,75000.0,46.8014,46.887,46.7444,46.8775,75000.0
2012-06-01 15:10:00,49.31,49.35,49.19,49.19,56100.0,46.887,46.925,46.7729,46.7729,56100.0
2012-06-01 15:20:00,49.19,49.34,49.19,49.27,63500.0,46.7729,46.9155,46.7729,46.849,63500.0
2012-06-01 15:30:00,49.27,49.33,49.21,49.23,87700.0,46.849,46.906,46.7919,46.8109,87700.0
2012-06-01 15:40:00,49.22,49.29,49.2,49.21,110500.0,46.8014,46.868,46.7824,46.7919,110500.0
2012-06-01 15:50:00,49.2,49.23,49.11,49.14,368900.0,46.7824,46.8109,46.6968,46.7254,368900.0
2012-06-04 09:30:00,49.09,49.14,48.79,49.0,125600.0,46.6778,46.7254,46.3926,46.5922,125600.0
2012-06-04 09:40:00,49.0,49.21,49.0,49.06,75200.0,46.5922,46.7919,46.5922,46.6493,75200.0
2012-06-04 09:50:00,49.05,49.09,48.91,48.99,40600.0,46.6398,46.6778,46.5067,46.5827,40600.0
2012-06-04 10:00:00,49.0,49.0,48.68,48.83,91100.0,46.5922,46.5922,46.288,46.4306,91100.0
2012-06-04 10:10:00,48.84,49.02,48.84,48.99,68800.0,46.4401,46.6113,46.4401,46.5827,68800.0
2012-06-04 10:20:00,48.99,49.01,48.85,48.93,108800.0,46.5827,46.6017,46.4496,46.5257,108800.0
2012-06-04 10:30:00,48.93,49.0,48.85,48.92,43400.0,46.5257,46.5922,46.4496,46.5162,43400.0
2012-06-04 10:40:00,48.92,48.94,48.75,48.9,79300.0,46.5162,46.5352,46.3545,46.4972,79300.0
2012-06-04 10:50:00,48.89,48.92,48.78,48.79,64300.0,46.4876,46.5162,46.383,46.3926,64300.0
2012-06-04 11:00:00,48.79,48.86,48.75,48.83,66500.0,46.3926,46.4591,46.3545,46.4306,66500.0
2012-06-04 11:10:00,48.83,48.87,48.74,48.75,50700.0,46.4306,46.4686,46.345,46.3545,50700.0
2012-06-04 11:20:00,48.75,48.87,48.67,48.68,39500.0,46.3545,46.4686,46.2785,46.288,39500.0
2012-06-04 11:30:00,48.67,48.84,48.67,48.71,54800.0,46.2785,46.4401,46.2785,46.3165,54800.0
2012-06-04 11:40:00,48.7,48.71,48.5,48.55,71100.0,46.307,46.3165,46.1168,46.1644,71100.0
2012-06-04 11:50:00,48.55,48.6,48.47,48.47,75100.0,46.1644,46.2119,46.0883,46.0883,75100.0
2012-06-04 12:00:00,48.47,48.53,48.44,48.46,67000.0,46.0883,46.1453,46.0598,46.0788,67000.0
2012-06-04 12:10:00,48.46,48.47,48.29,48.35,45300.0,46.0788,46.0883,45.9171,45.9742,45300.0
2012-06-04 12:20:00,48.37,48.42,48.32,48.33,41900.0,45.9932,46.0407,45.9457,45.9552,41900.0
2012-06-04 12:30:00,48.33,48.47,48.33,48.47,49500.0,45.9552,46.0883,45.9552,46.0883,49500.0
2012-06-04 12:40:00,48.48,48.51,48.34,48.34,47700.0,46.0978,46.1263,45.9647,45.9647,47700.0
2012-06-04 12:50:00,48.33,48.33,48.21,48.23,81400.0,45.9552,45.9552,45.8411,45.8601,81400.0
2012-06-04 13:00:00,48.23,48.3,48.22,48.22,50900.0,45.8601,45.9266,45.8506,45.8506,50900.0
2012-06-04 13:10:00,48.23,48.29,48.16,48.23,55300.0,45.8601,45.9171,45.7935,45.8601,55300.0
2012-06-04 13:20:00,48.23,48.23,48.16,48.17,58900.0,45.8601,45.8601,45.7935,45.803,58900.0
2012-06-04 13:30:00,48.18,48.36,48.17,48.34,103400.0,45.8125,45.9837,45.803,45.9647,103400.0
2012-06-04 13:40:00,48.35,48.36,48.14,48.17,120500.0,45.9742,45.9837,45.7745,45.803,120500.0
2012-06-04 13:50:00,48.17,48.37,48.16,48.37,38500.0,45.803,45.9932,45.7935,45.9932,38500.0
2012-06-04 14:00:00,48.36,48.36,48.26,48.26,42800.0,45.9837,45.9837,45.8886,45.8886,42800.0
2012-06-04 14:10:00,48.27,48.47,48.27,48.42,61400.0,45.8981,46.0883,45.8981,46.0407,61400.0
2012-06-04 14:20:00,48.45,48.51,48.43,48.51,121500.0,46.0693,46.1263,46.0502,46.1263,121500.0
2012-06-04 14:30:00,48.5,48.72,48.46,48.68,130400.0,46.1168,46.326,46.0788,46.288,130400.0
2012-06-04 14:40:00,48.67,48.73,48.65,48.71,130200.0,46.2785,46.3355,46.2594,46.3165,130200.0
2012-06-04 14:50:00,48.71,48.72,48.62,48.62,85900.0,46.3165,46.326,46.2309,46.2309,85900.0
2012-06-04 15:00:00,48.62,48.63,48.47,48.51,134900.0,46.2309,46.2404,46.0883,46.1263,134900.0
2012-06-04 15:10:00,48.5,48.56,48.4,48.55,105800.0,46.1168,46.1739,46.0217,46.1644,105800.0
2012-06-04 15:20:00,48.56,48.64,48.48,48.61,79700.0,46.1739,46.2499,46.0978,46.2214,79700.0
2012-06-04 15:30:00,48.59,48.59,48.47,48.56,76400.0,46.2024,46.2024,46.0883,46.1739,76400.0
2012-06-04 15:40:00,48.57,48.66,48.53,48.61,128200.0,46.1834,46.2689,46.1453,46.2214,128200.0
2012-06-04 15:50:00,48.6,48.68,48.58,48.63,241700.0,46.2119,46.288,46.1929,46.2404,241700.0
2012-06-05 09:30:00,48.36,48.86,48.34,48.76,55000.0,45.9837,46.4591,45.9647,46.364,55000.0
2012-06-05 09:40:00,48.76,49.05,48.75,48.97,55100.0,46.364,46.6398,46.3545,46.5637,55100.0
2012-06-05 09:50:00,48.97,48.97,48.71,48.85,75200.0,46.5637,46.5637,46.3165,46.4496,75200.0
2012-06-05 10:00:00,48.82,49.16,48.82,48.99,63100.0,46.4211,46.7444,46.4211,46.5827,63100.0
2012-06-05 10:10:00,48.99,49.1,48.96,49.07,56100.0,46.5827,46.6873,46.5542,46.6588,56100.0
2012-06-05 10:20:00,49.06,49.3,49.06,49.22,36500.0,46.6493,46.8775,46.6493,46.8014,36500.0
2012-06-05 10:30:00,49.22,49.25,49.09,49.16,121400.0,46.8014,46.83,46.6778,46.7444,121400.0
2012-06-05 10:40:00,49.16,49.17,49.07,49.1,179800.0,46.7444,46.7539,46.6588,46.6873,179800.0
2012-06-05 10:50:00,49.11,49.11,48.91,48.98,84600.0,46.6968,46.6968,46.5067,46.5732,84600.0
2012-06-05 11:00:00,48.98,49.09,48.93,49.07,73700.0,46.5732,46.6778,46.5257,46.6588,73700.0
2012-06-05 11:10:00,49.08,49.17,49.07,49.13,97200.0,46.6683,46.7539,46.6588,46.7159,97200.0
2012-06-05 11:20:00,49.13,49.15,49.06,49.12,37900.0,46.7159,46.7349,46.6493,46.7063,37900.0
2012-06-05 11:30:00,49.12,49.19,49.05,49.06,25300.0,46.7063,46.7729,46.6398,46.6493,25300.0
2012-06-05 11:40:00,49.06,49.16,49.04,49.13,63900.0,46.6493,46.7444,46.6303,46.7159,63900.0
2012-06-05 11:50:00,49.13,49.16,49.06,49.06,23700.0,46.7159,46.7444,46.6493,46.6493,23700.0
2012-06-05 12:00:00,49.06,49.2,49.05,49.17,24200.0,46.6493,46.7824,46.6398,46.7539,24200.0
2012-06-05 12:10:00,49.17,49.28,49.17,49.25,128600.0,46.7539,46.8585,46.7539,46.83,128600.0
2012-06-05 12:20:00,49.26,49.34,49.24,49.31,29100.0,46.8395,46.9155,46.8204,46.887,29100.0
2012-06-05 12:30:00,49.32,49.43,49.32,49.36,36200.0,46.8965,47.0011,46.8965,46.9345,36200.0
2012-06-05 12:40:00,49.36,49.36,49.25,49.26,17700.0,46.9345,46.9345,46.83,46.8395,17700.0
2012-06-05 12:50:00,49.25,49.32,49.25,49.3,16600.0,46.83,46.8965,46.83,46.8775,16600.0
2012-06-05 13:00:00,49.31,49.31,49.24,49.25,11000.0,46.887,46.887,46.8204,46.83,11000.0
2012-06-05 13:10:00,49.24,49.29,49.18,49.25,46200.0,46.8204,46.868,46.7634,46.83,46200.0
2012-06-05 13:20:00,49.25,49.26,49.2,49.25,192400.0,46.83,46.8395,46.7824,46.83,192400.0
2012-06-05 13:30:00,49.24,49.3,49.23,49.27,44000.0,46.8204,46.8775,46.8109,46.849,44000.0
2012-06-05 13:40:00,49.27,49.51,49.24,49.48,124800.0,46.849,47.0772,46.8204,47.0487,124800.0
2012-06-05 13:50:00,49.47,49.54,49.42,49.53,36300.0,47.0391,47.1057,46.9916,47.0962,36300.0
2012-06-05 14:00:00,49.53,49.53,49.37,49.43,65300.0,47.0962,47.0962,46.9441,47.0011,65300.0
2012-06-05 14:10:00,49.41,49.5,49.37,49.48,39800.0,46.9821,47.0677,46.9441,47.0487,39800.0
2012-06-05 14:20:00,49.47,49.5,49.43,49.47,27500.0,47.0391,47.0677,47.0011,47.0391,27500.0
2012-06-05 14:30:00,49.46,49.47,49.39,49.39,30700.0,47.0296,47.0391,46.9631,46.9631,30700.0
2012-06-05 14:40:00,49.37,49.42,49.34,49.39,33600.0,46.9441,46.9916,46.9155,46.9631,33600.0
2012-06-05 14:50:00,49.39,49.45,49.35,49.42,38800.0,46.9631,47.0201,46.925,46.9916,38800.0
2012-06-05 15:00:00,49.42,49.52,49.35,49.35,51100.0,46.9916,47.0867,46.925,46.925,51100.0
2012-06-05 15:10:00,49.37,49.4,49.32,49.37,49700.0,46.9441,46.9726,46.8965,46.9441,49700.0
2012-06-05 15:20:00,49.37,49.4,49.34,49.38,52600.0,46.9441,46.9726,46.9155,46.9536,52600.0
2012-06-05 15:30:00,49.38,49.43,49.35,49.4,153900.0,46.9536,47.0011,46.925,46.9726,153900.0
2012-06-05 15:40:00,49.41,49.44,49.34,49.42,110700.0,46.9821,47.0106,46.9155,46.9916,110700.0
2012-06-05 15:50:00,49.43,49.49,49.38,49.39,214800.0,47.0011,47.0582,46.9536,46.9631,214800.0
2012-06-06 09:30:00,49.72,49.88,49.55,49.55,52600.0,47.2769,47.429,47.1152,47.1152,52600.0
2012-06-06 09:40:00,49.58,49.87,49.57,49.86,29200.0,47.1437,47.4195,47.1342,47.41,29200.0
2012-06-06 09:50:00,49.86,50.07,49.83,49.96,23600.0,47.41,47.6097,47.3815,47.5051,23600.0
2012-06-06 10:00:00,49.96,50.03,49.92,49.96,57600.0,47.5051,47.5716,47.467,47.5051,57600.0
2012-06-06 10:10:00,49.96,49.96,49.77,49.81,75500.0,47.5051,47.5051,47.3244,47.3624,75500.0
2012-06-06 10:20:00,49.81,49.81,49.71,49.76,27200.0,47.3624,47.3624,47.2674,47.3149,27200.0
2012-06-06 10:30:00,49.77,49.86,49.77,49.84,39100.0,47.3244,47.41,47.3244,47.391,39100.0
2012-06-06 10:40:00,49.85,49.92,49.82,49.91,52600.0,47.4005,47.467,47.3719,47.4575,52600.0
2012-06-06 10:50:00,49.92,49.95,49.88,49.94,50200.0,47.467,47.4956,47.429,47.486,50200.0
2012-06-06 11:00:00,49.94,50.0,49.89,49.93,29000.0,47.486,47.5431,47.4385,47.4765,29000.0
2012-06-06 11:10:00,49.94,50.01,49.93,49.97,36500.0,47.486,47.5526,47.4765,47.5146,36500.0
2012-06-06 11:20:00,49.97,50.08,49.97,50.07,32200.0,47.5146,47.6192,47.5146,47.6097,32200.0
2012-06-06 11:30:00,50.07,50.07,49.95,50.01,26500.0,47.6097,47.6097,47.4956,47.5526,26500.0
2012-06-06 11:40:00,50.01,50.13,50.01,50.09,35600.0,47.5526,47.6667,47.5526,47.6287,35600.0
2012-06-06 11:50:00,50.09,50.1,49.96,50.0,27900.0,47.6287,47.6382,47.5051,47.5431,27900.0
2012-06-06 12:00:00,50.0,50.02,49.97,50.0,33600.0,47.5431,47.5621,47.5146,47.5431,33600.0
2012-06-06 12:10:00,50.0,50.01,49.94,49.95,19200.0,47.5431,47.5526,47.486,47.4956,19200.0
2012-06-06 12:20:00,49.94,49.99,49.92,49.97,36100.0,47.486,47.5336,47.467,47.5146,36100.0
2012-06-06 12:30:00,49.98,50.08,49.98,50.04,27500.0,47.5241,47.6192,47.5241,47.5811,27500.0
2012-06-06 12:40:00,50.03,50.06,49.99,50.0,42600.0,47.5716,47.6002,47.5336,47.5431,42600.0
2012-06-06 12:50:00,50.0,50.01,49.96,49.98,27200.0,47.5431,47.5526,47.5051,47.5241,27200.0
2012-06-06 13:00:00,49.98,50.05,49.98,50.03,198500.0,47.5241,47.5906,47.5241,47.5716,198500.0
2012-06-06 13:10:00,50.03,50.05,49.99,50.0,67700.0,47.5716,47.5906,47.5336,47.5431,67700.0
2012-06-06 13:20:00,50.02,50.04,49.99,50.04,113700.0,47.5621,47.5811,47.5336,47.5811,113700.0
2012-06-06 13:30:00,50.05,50.07,50.02,50.04,36600.0,47.5906,47.6097,47.5621,47.5811,36600.0
2012-06-06 13:40:00,50.03,50.04,49.99,50.0,102100.0,47.5716,47.5811,47.5336,47.5431,102100.0
2012-06-06 13:50:00,50.0,50.0,49.96,49.96,65800.0,47.5431,47.5431,47.5051,47.5051,65800.0
2012-06-06 14:00:00,49.97,50.0,49.88,49.89,40700.0,47.5146,47.5431,47.429,47.4385,40700.0
2012-06-06 14:10:00,49.9,49.9,49.83,49.85,40600.0,47.448,47.448,47.3815,47.4005,40600.0
2012-06-06 14:20:00,49.85,49.85,49.81,49.83,38200.0,47.4005,47.4005,47.3624,47.3815,38200.0
2012-06-06 14:30:00,49.84,49.94,49.82,49.92,43000.0,47.391,47.486,47.3719,47.467,43000.0
2012-06-06 14:40:00,49.93,49.99,49.93,49.99,51300.0,47.4765,47.5336,47.4765,47.5336,51300.0
2012-06-06 14:50:00,49.99,50.01,49.93,49.95,74700.0,47.5336,47.5526,47.4765,47.4956,74700.0
2012-06-06 15:00:00,49.95,49.97,49.92,49.96,37800.0,47.4956,47.5146,47.467,47.5051,37800.0
2012-06-06 15:10:00,49.96,49.98,49.87,49.89,44600.0,47.5051,47.5241,47.4195,47.4385,44600.0
2012-06-06 15:20:00,49.9,49.99,49.88,49.92,47700.0,47.448,47.5336,47.429,47.467,47700.0
2012-06-06 15:30:00,49.91,49.97,49.91,49.95,92300.0,47.4575,47.5146,47.4575,47.4956,92300.0
2012-06-06 15:40:00,49.95,50.1,49.95,50.05,117500.0,47.4956,47.6382,47.4956,47.5906,117500.0
2012-06-06 15:50:00,50.04,50.11,49.96,50.11,273600.0,47.5811,47.6477,47.5051,47.6477,273600.0
2012-06-07 09:30:00,50.74,50.9,50.62,50.87,201600.0,48.2467,48.3989,48.1326,48.3704,201600.0
2012-06-07 09:40:00,50.9,51.03,50.72,51.03,162400.0,48.3989,48.5225,48.2277,48.5225,162400.0
2012-06-07 09:50:00,51.02,51.23,50.96,51.16,126300.0,48.513,48.7127,48.4559,48.6461,126300.0
2012-06-07 10:00:00,51.12,51.18,50.82,50.84,125000.0,48.6081,48.6651,48.3228,48.3418,125000.0
2012-06-07 10:10:00,50.86,50.86,50.75,50.76,136300.0,48.3608,48.3608,48.2562,48.2658,136300.0
2012-06-07 10:20:00,50.77,51.0,50.73,51.0,80800.0,48.2753,48.494,48.2372,48.494,80800.0
2012-06-07 10:30:00,50.99,51.0,50.87,50.9,67500.0,48.4845,48.494,48.3704,48.3989,67500.0
2012-06-07 10:40:00,50.89,50.99,50.86,50.96,119700.0,48.3894,48.4845,48.3608,48.4559,119700.0
2012-06-07 10:50:00,50.99,50.99,50.91,50.98,60700.0,48.4845,48.4845,48.4084,48.4749,60700.0
2012-06-07 11:00:00,50.99,50.99,50.9,50.94,123400.0,48.4845,48.4845,48.3989,48.4369,123400.0
2012-06-07 11:10:00,50.93,50.93,50.73,50.74,85600.0,48.4274,48.4274,48.2372,48.2467,85600.0
2012-06-07 11:20:00,50.75,50.84,50.73,50.75,23400.0,48.2562,48.3418,48.2372,48.2562,23400.0
2012-06-07 11:30:00,50.76,50.88,50.74,50.83,34800.0,48.2658,48.3799,48.2467,48.3323,34800.0
2012-06-07 11:40:00,50.82,50.91,50.79,50.86,42700.0,48.3228,48.4084,48.2943,48.3608,42700.0
2012-06-07 11:50:00,50.86,50.94,50.82,50.86,28200.0,48.3608,48.4369,48.3228,48.3608,28200.0
2012-06-07 12:00:00,50.84,50.85,50.69,50.78,102600.0,48.3418,48.3513,48.1992,48.2848,102600.0
2012-06-07 12:10:00,50.77,50.92,50.76,50.83,50200.0,48.2753,48.4179,48.2658,48.3323,50200.0
2012-06-07 12:20:00,50.83,50.9,50.78,50.9,42900.0,48.3323,48.3989,48.2848,48.3989,42900.0
2012-06-07 12:30:00,50.9,50.93,50.84,50.93,26700.0,48.3989,48.4274,48.3418,48.4274,26700.0
2012-06-07 12:40:00,50.92,50.93,50.8,50.84,42900.0,48.4179,48.4274,48.3038,48.3418,42900.0
2012-06-07 12:50:00,50.84,50.91,50.83,50.86,34900.0,48.3418,48.4084,48.3323,48.3608,34900.0
2012-06-07 13:00:00,50.87,50.94,50.87,50.9,26100.0,48.3704,48.4369,48.3704,48.3989,26100.0
2012-06-07 13:10:00,50.9,50.98,50.88,50.96,28900.0,48.3989,48.4749,48.3799,48.4559,28900.0
2012-06-07 13:20:00,50.97,51.01,50.94,50.99,35400.0,48.4654,48.5035,48.4369,48.4845,35400.0
2012-06-07 13:30:00,50.99,50.99,50.9,50.92,28900.0,48.4845,48.4845,48.3989,48.4179,28900.0
2012-06-07 13:40:00,50.92,50.97,50.88,50.97,31000.0,48.4179,48.4654,48.3799,48.4654,31000.0
2012-06-07 13:50:00,50.96,50.97,50.82,50.87,70600.0,48.4559,48.4654,48.3228,48.3704,70600.0
2012-06-07 14:00:00,50.87,50.94,50.87,50.88,30900.0,48.3704,48.4369,48.3704,48.3799,30900.0
2012-06-07 14:10:00,50.88,50.98,50.88,50.98,24500.0,48.3799,48.4749,48.3799,48.4749,24500.0
2012-06-07 14:20:00,50.98,51.02,50.97,51.0,38800.0,48.4749,48.513,48.4654,48.494,38800.0
2012-06-07 14:30:00,50.99,50.99,50.93,50.95,27000.0,48.4845,48.4845,48.4274,48.4464,27000.0
2012-06-07 14:40:00,50.96,50.99,50.93,50.93,33000.0,48.4559,48.4845,48.4274,48.4274,33000.0
2012-06-07 14:50:00,50.93,50.94,50.87,50.91,33100.0,48.4274,48.4369,48.3704,48.4084,33100.0
2012-06-07 15:00:00,50.9,50.92,50.82,50.88,47100.0,48.3989,48.4179,48.3228,48.3799,47100.0
2012-06-07 15:10:00,50.87,50.91,50.74,50.77,57500.0,48.3704,48.4084,48.2467,48.2753,57500.0
2012-06-07 15:20:00,50.77,50.79,50.59,50.68,139100.0,48.2753,48.2943,48.1041,48.1897,139100.0
2012-06-07 15:30:00,50.68,50.75,50.66,50.7,192300.0,48.1897,48.2562,48.1707,48.2087,192300.0
2012-06-07 15:40:00,50.69,50.8,50.69,50.73,198300.0,48.1992,48.3038,48.1992,48.2372,198300.0
2012-06-07 15:50:00,50.73,50.73,50.56,50.65,174800.0,48.2372,48.2372,48.0756,48.1612,174800.0
2012-06-08 09:30:00,50.41,50.43,50.22,50.38,55600.0,47.933,47.952,47.7523,47.9044,55600.0
2012-06-08 09:40:00,50.37,50.38,50.17,50.29,40600.0,47.8949,47.9044,47.7047,47.8189,40600.0
2012-06-08 09:50:00,50.31,50.52,50.27,50.5,61900.0,47.8379,48.0375,47.7998,48.0185,61900.0
2012-06-08 10:00:00,50.49,50.69,50.44,50.65,76100.0,48.009,48.1992,47.9615,48.1612,76100.0
2012-06-08 10:10:00,50.64,50.72,50.58,50.7,129100.0,48.1517,48.2277,48.0946,48.2087,129100.0
2012-06-08 10:20:00,50.7,50.8,50.62,50.8,49500.0,48.2087,48.3038,48.1326,48.3038,49500.0
2012-06-08 10:30:00,50.79,50.84,50.76,50.76,59100.0,48.2943,48.3418,48.2658,48.2658,59100.0
2012-06-08 10:40:00,50.76,50.81,50.69,50.81,25600.0,48.2658,48.3133,48.1992,48.3133,25600.0
2012-06-08 10:50:00,50.81,50.92,50.79,50.91,48700.0,48.3133,48.4179,48.2943,48.4084,48700.0
2012-06-08 11:00:00,50.91,50.92,50.88,50.88,65200.0,48.4084,48.4179,48.3799,48.3799,65200.0
2012-06-08 11:10:00,50.9,50.9,50.78,50.81,34100.0,48.3989,48.3989,48.2848,48.3133,34100.0
2012-06-08 11:20:00,50.8,50.87,50.78,50.84,28600.0,48.3038,48.3704,48.2848,48.3418,28600.0
2012-06-08 11:30:00,50.84,50.93,50.81,50.83,39100.0,48.3418,48.4274,48.3133,48.3323,39100.0
2012-06-08 11:40:00,50.83,50.9,50.8,50.86,29300.0,48.3323,48.3989,48.3038,48.3608,29300.0
2012-06-08 11:50:00,50.85,50.86,50.72,50.73,16200.0,48.3513,48.3608,48.2277,48.2372,16200.0
2012-06-08 12:00:00,50.72,50.76,50.69,50.69,42900.0,48.2277,48.2658,48.1992,48.1992,42900.0
2012-06-08 12:10:00,50.7,50.7,50.61,50.64,36600.0,48.2087,48.2087,48.1231,48.1517,36600.0
2012-06-08 12:20:00,50.64,50.67,50.62,50.67,27700.0,48.1517,48.1802,48.1326,48.1802,27700.0
2012-06-08 12:30:00,50.68,50.82,50.68,50.8,29600.0,48.1897,48.3228,48.1897,48.3038,29600.0
2012-06-08 12:40:00,50.8,50.84,50.78,50.81,21500.0,48.3038,48.3418,48.2848,48.3133,21500.0
2012-06-08 12:50:00,50.82,50.85,50.79,50.85,23100.0,48.3228,48.3513,48.2943,48.3513,23100.0
2012-06-08 13:00:00,50.86,50.96,50.85,50.94,47200.0,48.3608,48.4559,48.3513,48.4369,47200.0
2012-06-08 13:10:00,50.94,50.99,50.9,50.91,23800.0,48.4369,48.4845,48.3989,48.4084,23800.0
2012-06-08 13:20:00,50.9,50.93,50.83,50.86,21200.0,48.3989,48.4274,48.3323,48.3608,21200.0
2012-06-08 13:30:00,50.85,50.92,50.84,50.88,16700.0,48.3513,48.4179,48.3418,48.3799,16700.0
2012-06-08 13:40:00,50.87,50.89,50.83,50.89,27800.0,48.3704,48.3894,48.3323,48.3894,27800.0
2012-06-08 13:50:00,50.89,50.94,50.86,50.86,25900.0,48.3894,48.4369,48.3608,48.3608,25900.0
2012-06-08 14:00:00,50.87,50.87,50.8,50.84,20100.0,48.3704,48.3704,48.3038,48.3418,20100.0
2012-06-08 14:10:00,50.83,50.87,50.75,50.75,31000.0,48.3323,48.3704,48.2562,48.2562,31000.0
2012-06-08 14:20:00,50.74,50.83,50.73,50.8,28600.0,48.2467,48.3323,48.2372,48.3038,28600.0
2012-06-08 14:30:00,50.8,50.88,50.78,50.86,44200.0,48.3038,48.3799,48.2848,48.3608,44200.0
2012-06-08 14:40:00,50.84,50.85,50.78,50.78,23100.0,48.3418,48.3513,48.2848,48.2848,23100.0
2012-06-08 14:50:00,50.77,50.77,50.69,50.7,31500.0,48.2753,48.2753,48.1992,48.2087,31500.0
2012-06-08 15:00:00,50.71,50.76,50.71,50.75,48100.0,48.2182,48.2658,48.2182,48.2562,48100.0
2012-06-08 15:10:00,50.75,50.83,50.74,50.77,27000.0,48.2562,48.3323,48.2467,48.2753,27000.0
2012-06-08 15:20:00,50.76,50.8,50.73,50.75,33700.0,48.2658,48.3038,48.2372,48.2562,33700.0
2012-06-08 15:30:00,50.76,50.8,50.74,50.76,39900.0,48.2658,48.3038,48.2467,48.2658,39900.0
2012-06-08 15:40:00,50.76,50.93,50.76,50.91,79900.0,48.2658,48.4274,48.2658,48.4084,79900.0
2012-06-08 15:50:00,50.91,50.91,50.8,50.86,147500.0,48.4084,48.4084,48.3038,48.3608,147500.0
2012-06-11 09:30:00,51.38,51.44,50.92,50.94,52300.0,48.8553,48.9123,48.4179,48.4369,52300.0
2012-06-11 09:40:00,50.94,51.03,50.84,50.93,56600.0,48.4369,48.5225,48.3418,48.4274,56600.0
2012-06-11 09:50:00,50.92,51.07,50.91,50.99,63700.0,48.4179,48.5605,48.4084,48.4845,63700.0
2012-06-11 10:00:00,51.0,51.0,50.69,50.7,61200.0,48.494,48.494,48.1992,48.2087,61200.0
2012-06-11 10:10:00,50.71,50.74,50.61,50.67,46800.0,48.2182,48.2467,48.1231,48.1802,46800.0
2012-06-11 10:20:00,50.66,50.76,50.61,50.63,58400.0,48.1707,48.2658,48.1231,48.1421,58400.0
2012-06-11 10:30:00,50.63,50.74,50.55,50.7,49900.0,48.1421,48.2467,48.0661,48.2087,49900.0
2012-06-11 10:40:00,50.69,50.72,50.58,50.61,24200.0,48.1992,48.2277,48.0946,48.1231,24200.0
2012-06-11 10:50:00,50.6,50.6,50.42,50.5,32100.0,48.1136,48.1136,47.9425,48.0185,32100.0
2012-06-11 11:00:00,50.49,50.53,50.44,50.47,30300.0,48.009,48.0471,47.9615,47.99,30300.0
2012-06-11 11:10:00,50.46,50.49,50.36,50.42,27200.0,47.9805,48.009,47.8854,47.9425,27200.0
2012-06-11 11:20:00,50.39,50.47,50.37,50.42,20000.0,47.9139,47.99,47.8949,47.9425,20000.0
2012-06-11 11:30:00,50.42,50.45,50.37,50.44,30600.0,47.9425,47.971,47.8949,47.9615,30600.0
2012-06-11 11:40:00,50.45,50.52,50.45,50.5,33100.0,47.971,48.0375,47.971,48.0185,33100.0
2012-06-11 11:50:00,50.5,50.51,50.35,50.47,48700.0,48.0185,48.028,47.8759,47.99,48700.0
2012-06-11 12:00:00,50.48,50.5,50.41,50.45,19500.0,47.9995,48.0185,47.933,47.971,19500.0
2012-06-11 12:10:00,50.45,50.47,50.39,50.41,14900.0,47.971,47.99,47.9139,47.933,14900.0
2012-06-11 12:20:00,50.4,50.44,50.37,50.38,19900.0,47.9234,47.9615,47.8949,47.9044,19900.0
2012-06-11 12:30:00,50.38,50.44,50.38,50.43,19900.0,47.9044,47.9615,47.9044,47.952,19900.0
2012-06-11 12:40:00,50.43,50.49,50.41,50.49,11600.0,47.952,48.009,47.933,48.009,11600.0
2012-06-11 12:50:00,50.49,50.54,50.46,50.53,16600.0,48.009,48.0566,47.9805,48.0471,16600.0
2012-06-11 13:00:00,50.54,50.54,50.46,50.48,45700.0,48.0566,48.0566,47.9805,47.9995,45700.0
2012-06-11 13:10:00,50.47,50.53,50.44,50.49,33400.0,47.99,48.0471,47.9615,48.009,33400.0
2012-06-11 13:20:00,50.48,50.49,50.43,50.46,17500.0,47.9995,48.009,47.952,47.9805,17500.0
2012-06-11 13:30:00,50.46,50.47,50.39,50.44,33300.0,47.9805,47.99,47.9139,47.9615,33300.0
2012-06-11 13:40:00,50.44,50.44,50.36,50.36,18000.0,47.9615,47.9615,47.8854,47.8854,18000.0
2012-06-11 13:50:00,50.36,50.44,50.36,50.4,11300.0,47.8854,47.9615,47.8854,47.9234,11300.0
2012-06-11 14:00:00,50.39,50.39,50.21,50.25,29100.0,47.9139,47.9139,47.7428,47.7808,29100.0
2012-06-11 14:10:00,50.24,50.25,50.19,50.2,32400.0,47.7713,47.7808,47.7238,47.7333,32400.0
2012-06-11 14:20:00,50.19,50.2,50.12,50.15,57800.0,47.7238,47.7333,47.6572,47.6857,57800.0
2012-06-11 14:30:00,50.16,50.21,50.14,50.17,34400.0,47.6952,47.7428,47.6762,47.7047,34400.0
2012-06-11 14:40:00,50.18,50.21,50.1,50.12,29100.0,47.7143,47.7428,47.6382,47.6572,29100.0
2012-06-11 14:50:00,50.12,50.16,50.03,50.11,66800.0,47.6572,47.6952,47.5716,47.6477,66800.0
2012-06-11 15:00:00,50.13,50.16,50.09,50.1,30000.0,47.6667,47.6952,47.6287,47.6382,30000.0
2012-06-11 15:10:00,50.1,50.11,50.01,50.05,35200.0,47.6382,47.6477,47.5526,47.5906,35200.0
2012-06-11 15:20:00,50.04,50.06,49.95,49.97,49300.0,47.5811,47.6002,47.4956,47.5146,49300.0
2012-06-11 15:30:00,49.98,49.99,49.9,49.93,111800.0,47.5241,47.5336,47.448,47.4765,111800.0
2012-06-11 15:40:00,49.93,49.98,49.87,49.87,92700.0,47.4765,47.5241,47.4195,47.4195,92700.0
2012-06-11 15:50:00,49.87,49.89,49.67,49.73,157000.0,47.4195,47.4385,47.2293,47.2864,157000.0
2012-06-12 09:30:00,49.85,50.01,49.76,49.76,38900.0,47.4005,47.5526,47.3149,47.3149,38900.0
2012-06-12 09:40:00,49.78,49.84,49.65,49.71,54200.0,47.3339,47.391,47.2103,47.2674,54200.0
2012-06-12 09:50:00,49.7,49.81,49.58,49.59,38800.0,47.2578,47.3624,47.1437,47.1532,38800.0
2012-06-12 10:00:00,49.59,49.72,49.46,49.49,133600.0,47.1532,47.2769,47.0296,47.0582,133600.0
2012-06-12 10:10:00,49.49,49.6,49.47,49.53,40300.0,47.0582,47.1628,47.0391,47.0962,40300.0
2012-06-12 10:20:00,49.53,49.55,49.47,49.49,42400.0,47.0962,47.1152,47.0391,47.0582,42400.0
2012-06-12 10:30:00,49.48,49.48,49.24,49.26,46100.0,47.0487,47.0487,46.8204,46.8395,46100.0
2012-06-12 10:40:00,49.26,49.4,49.24,49.28,334400.0,46.8395,46.9726,46.8204,46.8585,334400.0
2012-06-12 10:50:00,49.29,49.43,49.28,49.39,54900.0,46.868,47.0011,46.8585,46.9631,54900.0
2012-06-12 11:00:00,49.4,49.61,49.4,49.58,99500.0,46.9726,47.1723,46.9726,47.1437,99500.0
2012-06-12 11:10:00,49.62,49.84,49.59,49.79,44500.0,47.1818,47.391,47.1532,47.3434,44500.0
2012-06-12 11:20:00,49.81,50.0,49.8,49.94,66100.0,47.3624,47.5431,47.3529,47.486,66100.0
2012-06-12 11:30:00,49.94,50.02,49.9,50.02,39000.0,47.486,47.5621,47.448,47.5621,39000.0
2012-06-12 11:40:00,50.03,50.04,49.99,50.0,26100.0,47.5716,47.5811,47.5336,47.5431,26100.0
2012-06-12 11:50:00,50.0,50.02,49.9,49.93,27900.0,47.5431,47.5621,47.448,47.4765,27900.0
2012-06-12 12:00:00,49.95,50.06,49.95,49.99,26000.0,47.4956,47.6002,47.4956,47.5336,26000.0
2012-06-12 12:10:00,49.99,50.0,49.89,49.94,27000.0,47.5336,47.5431,47.4385,47.486,27000.0
2012-06-12 12:20:00,49.92,49.97,49.87,49.87,11600.0,47.467,47.5146,47.4195,47.4195,11600.0
2012-06-12 12:30:00,49.86,49.91,49.79,49.83,35100.0,47.41,47.4575,47.3434,47.3815,35100.0
2012-06-12 12:40:00,49.83,49.88,49.79,49.79,25500.0,47.3815,47.429,47.3434,47.3434,25500.0
2012-06-12 12:50:00,49.8,49.82,49.74,49.8,28800.0,47.3529,47.3719,47.2959,47.3529,28800.0
2012-06-12 13:00:00,49.8,49.83,49.77,49.77,14600.0,47.3529,47.3815,47.3244,47.3244,14600.0
2012-06-12 13:10:00,49.79,49.97,49.78,49.96,63400.0,47.3434,47.5146,47.3339,47.5051,63400.0
2012-06-12 13:20:00,49.95,49.99,49.85,49.85,22800.0,47.4956,47.5336,47.4005,47.4005,22800.0
2012-06-12 13:30:00,49.87,49.96,49.85,49.95,29700.0,47.4195,47.5051,47.4005,47.4956,29700.0
2012-06-12 13:40:00,49.93,49.99,49.88,49.93,29900.0,47.4765,47.5336,47.429,47.4765,29900.0
2012-06-12 13:50:00,49.95,50.02,49.89,49.92,28800.0,47.4956,47.5621,47.4385,47.467,28800.0
2012-06-12 14:00:00,49.92,49.98,49.91,49.91,15400.0,47.467,47.5241,47.4575,47.4575,15400.0
2012-06-12 14:10:00,49.92,49.98,49.86,49.98,47000.0,47.467,47.5241,47.41,47.5241,47000.0
2012-06-12 14:20:00,49.96,50.01,49.91,49.96,47400.0,47.5051,47.5526,47.4575,47.5051,47400.0
2012-06-12 14:30:00,49.98,50.18,49.98,50.17,56900.0,47.5241,47.7143,47.5241,47.7047,56900.0
2012-06-12 14:40:00,50.16,50.18,50.08,50.12,31100.0,47.6952,47.7143,47.6192,47.6572,31100.0
2012-06-12 14:50:00,50.11,50.12,49.95,50.07,47600.0,47.6477,47.6572,47.4956,47.6097,47600.0
2012-06-12 15:00:00,50.07,50.09,50.03,50.07,21600.0,47.6097,47.6287,47.5716,47.6097,21600.0
2012-06-12 15:10:00,50.08,50.13,50.07,50.11,49100.0,47.6192,47.6667,47.6097,47.6477,49100.0
2012-06-12 15:20:00,50.11,50.24,50.07,50.22,56200.0,47.6477,47.7713,47.6097,47.7523,56200.0
2012-06-12 15:30:00,50.23,50.24,50.08,50.17,71100.0,47.7618,47.7713,47.6192,47.7047,71100.0
2012-06-12 15:40:00,50.17,50.33,50.17,50.26,58700.0,47.7047,47.8569,47.7047,47.7903,58700.0
2012-06-12 15:50:00,50.25,50.31,50.2,50.29,128100.0,47.7808,47.8379,47.7333,47.8189,128100.0
2012-06-13 09:30:00,50.28,51.12,49.93,50.44,102600.0,47.934,48.7348,47.6003,48.0865,102600.0
2012-06-13 09:40:00,50.45,50.7,50.36,50.36,102900.0,48.0961,48.3344,48.0103,48.0103,102900.0
2012-06-13 09:50:00,50.36,50.36,50.11,50.34,38000.0,48.0103,48.0103,47.7719,47.9912,38000.0
2012-06-13 10:00:00,50.29,50.3,50.16,50.28,52700.0,47.9435,47.9531,47.8196,47.934,52700.0
2012-06-13 10:10:00,50.28,50.32,50.22,50.32,39700.0,47.934,47.9721,47.8768,47.9721,39700.0
2012-06-13 10:20:00,50.32,50.35,50.09,50.19,29800.0,47.9721,48.0007,47.7529,47.8482,29800.0
2012-06-13 10:30:00,50.2,50.4,50.19,50.38,41000.0,47.8577,48.0484,47.8482,48.0293,41000.0
2012-06-13 10:40:00,50.4,50.49,50.36,50.43,35600.0,48.0484,48.1342,48.0103,48.077,35600.0
2012-06-13 10:50:00,50.44,50.47,50.36,50.4,48800.0,48.0865,48.1151,48.0103,48.0484,48800.0
2012-06-13 11:00:00,50.39,50.4,50.22,50.25,38900.0,48.0389,48.0484,47.8768,47.9054,38900.0
2012-06-13 11:10:00,50.26,50.33,50.24,50.3,24000.0,47.9149,47.9817,47.8959,47.9531,24000.0
2012-06-13 11:20:00,50.3,50.38,50.28,50.3,19300.0,47.9531,48.0293,47.934,47.9531,19300.0
2012-06-13 11:30:00,50.3,50.39,50.29,50.29,30100.0,47.9531,48.0389,47.9435,47.9435,30100.0
2012-06-13 11:40:00,50.28,50.3,50.23,50.23,17800.0,47.934,47.9531,47.8863,47.8863,17800.0
2012-06-13 11:50:00,50.23,50.32,50.21,50.29,31700.0,47.8863,47.9721,47.8673,47.9435,31700.0
2012-06-13 12:00:00,50.29,50.3,50.2,50.23,22700.0,47.9435,47.9531,47.8577,47.8863,22700.0
2012-06-13 12:10:00,50.23,50.3,50.21,50.3,19900.0,47.8863,47.9531,47.8673,47.9531,19900.0
2012-06-13 12:20:00,50.29,50.31,50.23,50.24,9500.0,47.9435,47.9626,47.8863,47.8959,9500.0
2012-06-13 12:30:00,50.24,50.3,50.24,50.28,20100.0,47.8959,47.9531,47.8959,47.934,20100.0
2012-06-13 12:40:00,50.3,50.37,50.28,50.28,43300.0,47.9531,48.0198,47.934,47.934,43300.0
2012-06-13 12:50:00,50.29,50.31,50.23,50.25,8400.0,47.9435,47.9626,47.8863,47.9054,8400.0
2012-06-13 13:00:00,50.25,50.27,50.19,50.27,16800.0,47.9054,47.9245,47.8482,47.9245,16800.0
2012-06-13 13:10:00,50.26,50.27,50.16,50.24,18500.0,47.9149,47.9245,47.8196,47.8959,18500.0
2012-06-13 13:20:00,50.22,50.26,50.14,50.25,18200.0,47.8768,47.9149,47.8005,47.9054,18200.0
2012-06-13 13:30:00,50.26,50.3,50.23,50.28,11600.0,47.9149,47.9531,47.8863,47.934,11600.0
2012-06-13 13:40:00,50.27,50.28,50.1,50.15,34600.0,47.9245,47.934,47.7624,47.8101,34600.0
2012-06-13 13:50:00,50.14,50.18,50.05,50.06,30700.0,47.8005,47.8387,47.7147,47.7243,30700.0
2012-06-13 14:00:00,50.06,50.08,50.03,50.05,24900.0,47.7243,47.7433,47.6957,47.7147,24900.0
2012-06-13 14:10:00,50.04,50.13,49.98,50.08,45800.0,47.7052,47.791,47.648,47.7433,45800.0
2012-06-13 14:20:00,50.09,50.14,50.08,50.12,30500.0,47.7529,47.8005,47.7433,47.7815,30500.0
2012-06-13 14:30:00,50.13,50.14,49.99,50.02,26000.0,47.791,47.8005,47.6575,47.6861,26000.0
2012-06-13 14:40:00,50.02,50.06,49.92,50.01,50800.0,47.6861,47.7243,47.5908,47.6766,50800.0
2012-06-13 14:50:00,49.99,50.03,49.97,49.98,29500.0,47.6575,47.6957,47.6385,47.648,29500.0
2012-06-13 15:00:00,49.97,50.0,49.86,49.91,35600.0,47.6385,47.6671,47.5336,47.5813,35600.0
2012-06-13 15:10:00,49.91,49.96,49.89,49.89,85700.0,47.5813,47.6289,47.5622,47.5622,85700.0
2012-06-13 15:20:00,49.89,49.9,49.82,49.83,117100.0,47.5622,47.5717,47.4955,47.505,117100.0
2012-06-13 15:30:00,49.82,49.88,49.81,49.84,94100.0,47.4955,47.5527,47.4859,47.5145,94100.0
2012-06-13 15:40:00,49.84,49.84,49.67,49.67,50100.0,47.5145,47.5145,47.3525,47.3525,50100.0
2012-06-13 15:50:00,49.69,49.87,49.68,49.85,169800.0,47.3715,47.5431,47.362,47.5241,169800.0
2012-06-14 09:30:00,50.13,50.14,49.9,50.0,54100.0,47.791,47.8005,47.5717,47.6671,54100.0
2012-06-14 09:40:00,49.99,50.13,49.94,50.04,23600.0,47.6575,47.791,47.6099,47.7052,23600.0
2012-06-14 09:50:00,50.06,50.24,49.93,50.2,23100.0,47.7243,47.8959,47.6003,47.8577,23100.0
2012-06-14 10:00:00,50.2,50.44,50.2,50.35,71700.0,47.8577,48.0865,47.8577,48.0007,71700.0
2012-06-14 10:10:00,50.37,50.38,50.28,50.36,18100.0,48.0198,48.0293,47.934,48.0103,18100.0
2012-06-14 10:20:00,50.35,50.36,50.28,50.34,21200.0,48.0007,48.0103,47.934,47.9912,21200.0
2012-06-14 10:30:00,50.34,50.36,50.21,50.21,51200.0,47.9912,48.0103,47.8673,47.8673,51200.0
2012-06-14 10:40:00,50.21,50.34,50.19,50.28,77000.0,47.8673,47.9912,47.8482,47.934,77000.0
2012-06-14 10:50:00,50.27,50.36,50.27,50.35,33700.0,47.9245,48.0103,47.9245,48.0007,33700.0
2012-06-14 11:00:00,50.35,50.46,50.34,50.46,39700.0,48.0007,48.1056,47.9912,48.1056,39700.0
2012-06-14 11:10:00,50.46,50.51,50.4,50.49,44200.0,48.1056,48.1533,48.0484,48.1342,44200.0
2012-06-14 11:20:00,50.49,50.56,50.47,50.56,25500.0,48.1342,48.2009,48.1151,48.2009,25500.0
2012-06-14 11:30:00,50.56,50.67,50.56,50.67,40800.0,48.2009,48.3058,48.2009,48.3058,40800.0
2012-06-14 11:40:00,50.67,50.71,50.65,50.68,30700.0,48.3058,48.3439,48.2867,48.3153,30700.0
2012-06-14 11:50:00,50.67,50.68,50.51,50.51,24200.0,48.3058,48.3153,48.1533,48.1533,24200.0
2012-06-14 12:00:00,50.51,50.54,50.49,50.51,28200.0,48.1533,48.1819,48.1342,48.1533,28200.0
2012-06-14 12:10:00,50.5,50.52,50.44,50.49,28200.0,48.1437,48.1628,48.0865,48.1342,28200.0
2012-06-14 12:20:00,50.49,50.5,50.39,50.4,33800.0,48.1342,48.1437,48.0389,48.0484,33800.0
2012-06-14 12:30:00,50.4,50.51,50.4,50.46,139000.0,48.0484,48.1533,48.0484,48.1056,139000.0
2012-06-14 12:40:00,50.46,50.55,50.46,50.52,61400.0,48.1056,48.1914,48.1056,48.1628,61400.0
2012-06-14 12:50:00,50.52,50.54,50.45,50.46,52100.0,48.1628,48.1819,48.0961,48.1056,52100.0
2012-06-14 13:00:00,50.47,50.54,50.47,50.53,35700.0,48.1151,48.1819,48.1151,48.1723,35700.0
2012-06-14 13:10:00,50.54,50.59,50.52,50.55,17800.0,48.1819,48.2295,48.1628,48.1914,17800.0
2012-06-14 13:20:00,50.55,50.55,50.47,50.5,33000.0,48.1914,48.1914,48.1151,48.1437,33000.0
2012-06-14 13:30:00,50.53,50.53,50.42,50.48,36500.0,48.1723,48.1723,48.0675,48.1247,36500.0
2012-06-14 13:40:00,50.48,50.48,50.38,50.4,20700.0,48.1247,48.1247,48.0293,48.0484,20700.0
2012-06-14 13:50:00,50.4,50.44,50.38,50.38,62600.0,48.0484,48.0865,48.0293,48.0293,62600.0
2012-06-14 14:00:00,50.38,50.38,50.31,50.35,61600.0,48.0293,48.0293,47.9626,48.0007,61600.0
2012-06-14 14:10:00,50.35,50.35,50.23,50.25,44300.0,48.0007,48.0007,47.8863,47.9054,44300.0
2012-06-14 14:20:00,50.23,50.25,50.1,50.25,48400.0,47.8863,47.9054,47.7624,47.9054,48400.0
2012-06-14 14:30:00,50.25,50.28,50.23,50.25,44500.0,47.9054,47.934,47.8863,47.9054,44500.0
2012-06-14 14:40:00,50.25,50.26,50.17,50.2,39500.0,47.9054,47.9149,47.8291,47.8577,39500.0
2012-06-14 14:50:00,50.2,50.23,50.14,50.18,76400.0,47.8577,47.8863,47.8005,47.8387,76400.0
2012-06-14 15:00:00,50.17,50.7,50.15,50.46,93400.0,47.8291,48.3344,47.8101,48.1056,93400.0
2012-06-14 15:10:00,50.45,50.62,50.36,50.4,164900.0,48.0961,48.2581,48.0103,48.0484,164900.0
2012-06-14 15:20:00,50.39,50.45,50.26,50.36,100200.0,48.0389,48.0961,47.9149,48.0103,100200.0
2012-06-14 15:30:00,50.37,50.61,50.34,50.59,134400.0,48.0198,48.2486,47.9912,48.2295,134400.0
2012-06-14 15:40:00,50.58,50.75,50.55,50.63,147700.0,48.22,48.3821,48.1914,48.2677,147700.0
2012-06-14 15:50:00,50.63,50.68,50.55,50.64,247800.0,48.2677,48.3153,48.1914,48.2772,247800.0
2012-06-15 09:30:00,51.04,51.15,50.9,50.95,428800.0,48.6585,48.7634,48.5251,48.5727,428800.0
2012-06-15 09:40:00,50.99,51.05,50.85,50.86,139400.0,48.6109,48.6681,48.4774,48.4869,139400.0
2012-06-15 09:50:00,50.88,50.93,50.7,50.76,51400.0,48.506,48.5537,48.3344,48.3916,51400.0
2012-06-15 10:00:00,50.8,50.95,50.78,50.91,41500.0,48.4297,48.5727,48.4107,48.5346,41500.0
2012-06-15 10:10:00,50.91,50.99,50.88,50.94,38800.0,48.5346,48.6109,48.506,48.5632,38800.0
2012-06-15 10:20:00,50.93,50.96,50.85,50.87,51700.0,48.5537,48.5823,48.4774,48.4965,51700.0
2012-06-15 10:30:00,50.89,50.9,50.78,50.86,33700.0,48.5155,48.5251,48.4107,48.4869,33700.0
2012-06-15 10:40:00,50.85,50.9,50.8,50.88,25900.0,48.4774,48.5251,48.4297,48.506,25900.0
2012-06-15 10:50:00,50.91,50.91,50.81,50.84,25400.0,48.5346,48.5346,48.4393,48.4679,25400.0
2012-06-15 11:00:00,50.84,50.85,50.77,50.82,50300.0,48.4679,48.4774,48.4011,48.4488,50300.0
2012-06-15 11:10:00,50.82,50.88,50.79,50.79,45200.0,48.4488,48.506,48.4202,48.4202,45200.0
2012-06-15 11:20:00,50.8,50.83,50.75,50.82,24600.0,48.4297,48.4583,48.3821,48.4488,24600.0
2012-06-15 11:30:00,50.82,50.92,50.82,50.88,42300.0,48.4488,48.5441,48.4488,48.506,42300.0
2012-06-15 11:40:00,50.88,50.92,50.85,50.85,28400.0,48.506,48.5441,48.4774,48.4774,28400.0
2012-06-15 11:50:00,50.86,50.89,50.83,50.89,18400.0,48.4869,48.5155,48.4583,48.5155,18400.0
2012-06-15 12:00:00,50.87,50.91,50.87,50.89,16100.0,48.4965,48.5346,48.4965,48.5155,16100.0
2012-06-15 12:10:00,50.9,50.95,50.87,50.94,20200.0,48.5251,48.5727,48.4965,48.5632,20200.0
2012-06-15 12:20:00,50.94,50.94,50.91,50.92,16200.0,48.5632,48.5632,48.5346,48.5441,16200.0
2012-06-15 12:30:00,50.91,50.93,50.86,50.89,31700.0,48.5346,48.5537,48.4869,48.5155,31700.0
2012-06-15 12:40:00,50.88,50.93,50.88,50.91,10100.0,48.506,48.5537,48.506,48.5346,10100.0
2012-06-15 12:50:00,50.91,50.94,50.87,50.94,15200.0,48.5346,48.5632,48.4965,48.5632,15200.0
2012-06-15 13:00:00,50.92,50.97,50.9,50.96,7300.0,48.5441,48.5918,48.5251,48.5823,7300.0
2012-06-15 13:10:00,50.95,51.01,50.94,50.99,14800.0,48.5727,48.6299,48.5632,48.6109,14800.0
2012-06-15 13:20:00,50.99,50.99,50.9,50.92,14000.0,48.6109,48.6109,48.5251,48.5441,14000.0
2012-06-15 13:30:00,50.91,50.94,50.9,50.9,18100.0,48.5346,48.5632,48.5251,48.5251,18100.0
2012-06-15 13:40:00,50.9,50.93,50.9,50.91,18500.0,48.5251,48.5537,48.5251,48.5346,18500.0
2012-06-15 13:50:00,50.91,50.93,50.9,50.93,11300.0,48.5346,48.5537,48.5251,48.5537,11300.0
2012-06-15 14:00:00,50.92,50.99,50.92,50.98,19500.0,48.5441,48.6109,48.5441,48.6013,19500.0
2012-06-15 14:10:00,50.98,51.0,50.95,50.98,23700.0,48.6013,48.6204,48.5727,48.6013,23700.0
2012-06-15 14:20:00,50.98,51.02,50.96,50.96,26800.0,48.6013,48.6395,48.5823,48.5823,26800.0
2012-06-15 14:30:00,50.95,51.04,50.95,51.02,26100.0,48.5727,48.6585,48.5727,48.6395,26100.0
2012-06-15 14:40:00,51.02,51.08,51.01,51.02,17700.0,48.6395,48.6967,48.6299,48.6395,17700.0
2012-06-15 14:50:00,51.03,51.1,51.0,51.08,80900.0,48.649,48.7157,48.6204,48.6967,80900.0
2012-06-15 15:00:00,51.1,51.11,51.05,51.09,40000.0,48.7157,48.7253,48.6681,48.7062,40000.0
2012-06-15 15:10:00,51.1,51.1,51.03,51.05,28200.0,48.7157,48.7157,48.649,48.6681,28200.0
2012-06-15 15:20:00,51.05,51.08,51.04,51.07,34800.0,48.6681,48.6967,48.6585,48.6871,34800.0
2012-06-15 15:30:00,51.07,51.09,51.03,51.04,62500.0,48.6871,48.7062,48.649,48.6585,62500.0
2012-06-15 15:40:00,51.04,51.2,51.03,51.19,67800.0,48.6585,48.8111,48.649,48.8015,67800.0
2012-06-15 15:50:00,51.2,51.28,51.15,51.22,246800.0,48.8111,48.8873,48.7634,48.8301,246800.0
2012-06-18 09:30:00,50.94,51.15,50.93,50.99,62000.0,48.5632,48.7634,48.5537,48.6109,62000.0
2012-06-18 09:40:00,51.0,51.08,50.9,50.9,75800.0,48.6204,48.6967,48.5251,48.5251,75800.0
2012-06-18 09:50:00,50.91,51.03,50.87,51.03,97600.0,48.5346,48.649,48.4965,48.649,97600.0
2012-06-18 10:00:00,51.02,51.21,50.95,51.11,54900.0,48.6395,48.8206,48.5727,48.7253,54900.0
2012-06-18 10:10:00,51.1,51.2,51.07,51.19,41800.0,48.7157,48.8111,48.6871,48.8015,41800.0
2012-06-18 10:20:00,51.19,51.19,51.08,51.12,15000.0,48.8015,48.8015,48.6967,48.7348,15000.0
2012-06-18 10:30:00,51.1,51.1,50.96,50.98,23100.0,48.7157,48.7157,48.5823,48.6013,23100.0
2012-06-18 10:40:00,50.98,51.1,50.97,51.09,20600.0,48.6013,48.7157,48.5918,48.7062,20600.0
2012-06-18 10:50:00,51.1,51.11,50.97,50.97,14000.0,48.7157,48.7253,48.5918,48.5918,14000.0
2012-06-18 11:00:00,50.97,51.04,50.83,50.84,21500.0,48.5918,48.6585,48.4583,48.4679,21500.0
2012-06-18 11:10:00,50.81,50.84,50.66,50.66,21000.0,48.4393,48.4679,48.2963,48.2963,21000.0
2012-06-18 11:20:00,50.67,50.76,50.66,50.76,26800.0,48.3058,48.3916,48.2963,48.3916,26800.0
2012-06-18 11:30:00,50.77,50.8,50.68,50.68,44900.0,48.4011,48.4297,48.3153,48.3153,44900.0
2012-06-18 11:40:00,50.67,50.73,50.63,50.66,44000.0,48.3058,48.363,48.2677,48.2963,44000.0
2012-06-18 11:50:00,50.66,50.79,50.6,50.77,24000.0,48.2963,48.4202,48.2391,48.4011,24000.0
2012-06-18 12:00:00,50.76,50.82,50.71,50.75,26700.0,48.3916,48.4488,48.3439,48.3821,26700.0
2012-06-18 12:10:00,50.76,50.89,50.73,50.88,21600.0,48.3916,48.5155,48.363,48.506,21600.0
2012-06-18 12:20:00,50.89,50.92,50.85,50.85,32100.0,48.5155,48.5441,48.4774,48.4774,32100.0
2012-06-18 12:30:00,50.86,50.87,50.74,50.76,23900.0,48.4869,48.4965,48.3725,48.3916,23900.0
2012-06-18 12:40:00,50.76,50.83,50.75,50.81,17000.0,48.3916,48.4583,48.3821,48.4393,17000.0
2012-06-18 12:50:00,50.83,50.87,50.76,50.76,20800.0,48.4583,48.4965,48.3916,48.3916,20800.0
2012-06-18 13:00:00,50.77,50.82,50.75,50.78,25400.0,48.4011,48.4488,48.3821,48.4107,25400.0
2012-06-18 13:10:00,50.78,50.85,50.78,50.81,14400.0,48.4107,48.4774,48.4107,48.4393,14400.0
2012-06-18 13:20:00,50.81,50.85,50.8,50.85,16200.0,48.4393,48.4774,48.4297,48.4774,16200.0
2012-06-18 13:30:00,50.85,50.9,50.8,50.87,16500.0,48.4774,48.5251,48.4297,48.4965,16500.0
2012-06-18 13:40:00,50.88,50.92,50.82,50.82,20300.0,48.506,48.5441,48.4488,48.4488,20300.0
2012-06-18 13:50:00,50.82,50.89,50.8,50.87,18400.0,48.4488,48.5155,48.4297,48.4965,18400.0
2012-06-18 14:00:00,50.88,50.89,50.84,50.87,25500.0,48.506,48.5155,48.4679,48.4965,25500.0
2012-06-18 14:10:00,50.87,50.95,50.86,50.9,31900.0,48.4965,48.5727,48.4869,48.5251,31900.0
2012-06-18 14:20:00,50.9,50.98,50.9,50.92,30100.0,48.5251,48.6013,48.5251,48.5441,30100.0
2012-06-18 14:30:00,50.92,50.99,50.92,50.97,24400.0,48.5441,48.6109,48.5441,48.5918,24400.0
2012-06-18 14:40:00,50.97,50.98,50.84,50.85,30500.0,48.5918,48.6013,48.4679,48.4774,30500.0
2012-06-18 14:50:00,50.86,50.97,50.86,50.97,26200.0,48.4869,48.5918,48.4869,48.5918,26200.0
2012-06-18 15:00:00,50.96,50.99,50.9,50.9,28200.0,48.5823,48.6109,48.5251,48.5251,28200.0
2012-06-18 15:10:00,50.9,50.92,50.83,50.85,57100.0,48.5251,48.5441,48.4583,48.4774,57100.0
2012-06-18 15:20:00,50.86,50.92,50.84,50.9,37800.0,48.4869,48.5441,48.4679,48.5251,37800.0
2012-06-18 15:30:00,50.9,50.95,50.83,50.92,56900.0,48.5251,48.5727,48.4583,48.5441,56900.0
2012-06-18 15:40:00,50.92,50.96,50.88,50.91,66300.0,48.5441,48.5823,48.506,48.5346,66300.0
2012-06-18 15:50:00,50.91,50.93,50.83,50.89,146500.0,48.5346,48.5537,48.4583,48.5155,146500.0
2012-06-19 09:30:00,51.17,51.26,51.07,51.19,40900.0,48.7825,48.8683,48.6871,48.8015,40900.0
2012-06-19 09:40:00,51.2,51.2,51.08,51.2,27800.0,48.8111,48.8111,48.6967,48.8111,27800.0
2012-06-19 09:50:00,51.2,51.43,51.19,51.37,41000.0,48.8111,49.0303,48.8015,48.9731,41000.0
2012-06-19 10:00:00,51.38,51.43,51.35,51.36,21800.0,48.9827,49.0303,48.9541,48.9636,21800.0
2012-06-19 10:10:00,51.36,51.47,51.36,51.38,33900.0,48.9636,49.0685,48.9636,48.9827,33900.0
2012-06-19 10:20:00,51.38,51.6,51.37,51.59,68300.0,48.9827,49.1924,48.9731,49.1829,68300.0
2012-06-19 10:30:00,51.57,51.68,51.57,51.64,56700.0,49.1638,49.2687,49.1638,49.2305,56700.0
2012-06-19 10:40:00,51.64,51.72,51.62,51.71,60800.0,49.2305,49.3068,49.2115,49.2973,60800.0
2012-06-19 10:50:00,51.71,51.76,51.69,51.73,23300.0,49.2973,49.3449,49.2782,49.3163,23300.0
2012-06-19 11:00:00,51.73,51.8,51.68,51.73,35500.0,49.3163,49.3831,49.2687,49.3163,35500.0
2012-06-19 11:10:00,51.73,51.81,51.7,51.73,28500.0,49.3163,49.3926,49.2877,49.3163,28500.0
2012-06-19 11:20:00,51.73,51.8,51.73,51.74,31900.0,49.3163,49.3831,49.3163,49.3259,31900.0
2012-06-19 11:30:00,51.75,51.79,51.72,51.79,34600.0,49.3354,49.3735,49.3068,49.3735,34600.0
2012-06-19 11:40:00,51.78,51.83,51.77,51.82,49800.0,49.364,49.4117,49.3545,49.4021,49800.0
2012-06-19 11:50:00,51.83,51.95,51.82,51.93,26300.0,49.4117,49.5261,49.4021,49.507,26300.0
2012-06-19 12:00:00,51.92,51.96,51.91,51.92,36700.0,49.4975,49.5356,49.4879,49.4975,36700.0
2012-06-19 12:10:00,51.92,51.94,51.86,51.89,31300.0,49.4975,49.5165,49.4403,49.4689,31300.0
2012-06-19 12:20:00,51.89,51.93,51.86,51.93,25200.0,49.4689,49.507,49.4403,49.507,25200.0
2012-06-19 12:30:00,51.93,51.94,51.91,51.92,21400.0,49.507,49.5165,49.4879,49.4975,21400.0
2012-06-19 12:40:00,51.92,51.97,51.9,51.93,24200.0,49.4975,49.5451,49.4784,49.507,24200.0
2012-06-19 12:50:00,51.93,52.03,51.93,52.02,20900.0,49.507,49.6023,49.507,49.5928,20900.0
2012-06-19 13:00:00,52.03,52.04,52.0,52.03,18800.0,49.6023,49.6119,49.5737,49.6023,18800.0
2012-06-19 13:10:00,52.02,52.05,52.01,52.04,17800.0,49.5928,49.6214,49.5833,49.6119,17800.0
2012-06-19 13:20:00,52.05,52.09,52.04,52.06,17500.0,49.6214,49.6595,49.6119,49.6309,17500.0
2012-06-19 13:30:00,52.07,52.12,52.05,52.11,35400.0,49.6405,49.6881,49.6214,49.6786,35400.0
2012-06-19 13:40:00,52.11,52.13,52.06,52.08,28200.0,49.6786,49.6977,49.6309,49.65,28200.0
2012-06-19 13:50:00,52.08,52.11,52.07,52.11,18100.0,49.65,49.6786,49.6405,49.6786,18100.0
2012-06-19 14:00:00,52.11,52.13,52.1,52.11,20100.0,49.6786,49.6977,49.6691,49.6786,20100.0
2012-06-19 14:10:00,52.11,52.14,52.07,52.1,30700.0,49.6786,49.7072,49.6405,49.6691,30700.0
2012-06-19 14:20:00,52.1,52.12,52.1,52.11,32800.0,49.6691,49.6881,49.6691,49.6786,32800.0
2012-06-19 14:30:00,52.11,52.11,51.93,51.95,129600.0,49.6786,49.6786,49.507,49.5261,129600.0
2012-06-19 14:40:00,51.96,51.98,51.9,51.93,34500.0,49.5356,49.5547,49.4784,49.507,34500.0
2012-06-19 14:50:00,51.93,52.02,51.91,52.02,33200.0,49.507,49.5928,49.4879,49.5928,33200.0
2012-06-19 15:00:00,52.03,52.03,51.92,51.97,39100.0,49.6023,49.6023,49.4975,49.5451,39100.0
2012-06-19 15:10:00,51.97,52.03,51.94,52.03,32100.0,49.5451,49.6023,49.5165,49.6023,32100.0
2012-06-19 15:20:00,52.02,52.03,51.9,51.91,34800.0,49.5928,49.6023,49.4784,49.4879,34800.0
2012-06-19 15:30:00,51.91,51.92,51.84,51.91,62200.0,49.4879,49.4975,49.4212,49.4879,62200.0
2012-06-19 15:40:00,51.91,51.97,51.89,51.89,75500.0,49.4879,49.5451,49.4689,49.4689,75500.0
2012-06-19 15:50:00,51.88,51.94,51.88,51.93,103200.0,49.4593,49.5165,49.4593,49.507,103200.0
2012-06-20 09:30:00,52.01,52.1,51.84,51.88,22000.0,49.5833,49.6691,49.4212,49.4593,22000.0
2012-06-20 09:40:00,51.9,51.9,51.7,51.74,26400.0,49.4784,49.4784,49.2877,49.3259,26400.0
2012-06-20 09:50:00,51.76,51.82,51.61,51.78,20500.0,49.3449,49.4021,49.2019,49.364,20500.0
2012-06-20 10:00:00,51.77,51.83,51.71,51.78,34200.0,49.3545,49.4117,49.2973,49.364,34200.0
2012-06-20 10:10:00,51.77,51.77,51.65,51.72,31100.0,49.3545,49.3545,49.2401,49.3068,31100.0
2012-06-20 10:20:00,51.71,51.82,51.71,51.81,65900.0,49.2973,49.4021,49.2973,49.3926,65900.0
2012-06-20 10:30:00,51.81,51.84,51.78,51.79,21400.0,49.3926,49.4212,49.364,49.3735,21400.0
2012-06-20 10:40:00,51.78,51.82,51.76,51.78,25400.0,49.364,49.4021,49.3449,49.364,25400.0
2012-06-20 10:50:00,51.76,51.77,51.67,51.67,29400.0,49.3449,49.3545,49.2591,49.2591,29400.0
2012-06-20 11:00:00,51.65,51.7,51.64,51.64,36300.0,49.2401,49.2877,49.2305,49.2305,36300.0
2012-06-20 11:10:00,51.64,51.7,51.61,51.61,13100.0,49.2305,49.2877,49.2019,49.2019,13100.0
2012-06-20 11:20:00,51.61,51.61,51.53,51.54,25100.0,49.2019,49.2019,49.1257,49.1352,25100.0
2012-06-20 11:30:00,51.54,51.64,51.53,51.56,25000.0,49.1352,49.2305,49.1257,49.1543,25000.0
2012-06-20 11:40:00,51.57,51.66,51.56,51.65,11700.0,49.1638,49.2496,49.1543,49.2401,11700.0
2012-06-20 11:50:00,51.64,51.64,51.51,51.51,18600.0,49.2305,49.2305,49.1066,49.1066,18600.0
2012-06-20 12:00:00,51.51,51.55,51.5,51.52,18400.0,49.1066,49.1447,49.0971,49.1161,18400.0
2012-06-20 12:10:00,51.51,51.6,51.49,51.5,38200.0,49.1066,49.1924,49.0875,49.0971,38200.0
2012-06-20 12:20:00,51.49,51.51,51.24,51.34,51100.0,49.0875,49.1066,48.8492,48.9445,51100.0
2012-06-20 12:30:00,51.35,51.44,50.97,51.13,106600.0,48.9541,49.0399,48.5918,48.7443,106600.0
2012-06-20 12:40:00,51.13,51.5,51.13,51.39,17500.0,48.7443,49.0971,48.7443,48.9922,17500.0
2012-06-20 12:50:00,51.39,51.52,51.36,51.51,11000.0,48.9922,49.1161,48.9636,49.1066,11000.0
2012-06-20 13:00:00,51.52,51.78,51.51,51.73,26400.0,49.1161,49.364,49.1066,49.3163,26400.0
2012-06-20 13:10:00,51.73,51.75,51.62,51.63,26200.0,49.3163,49.3354,49.2115,49.221,26200.0
2012-06-20 13:20:00,51.63,51.75,51.62,51.71,19100.0,49.221,49.3354,49.2115,49.2973,19100.0
2012-06-20 13:30:00,51.71,51.75,51.58,51.6,15900.0,49.2973,49.3354,49.1733,49.1924,15900.0
2012-06-20 13:40:00,51.61,51.63,51.57,51.62,26100.0,49.2019,49.221,49.1638,49.2115,26100.0
2012-06-20 13:50:00,51.62,51.68,51.56,51.67,14100.0,49.2115,49.2687,49.1543,49.2591,14100.0
2012-06-20 14:00:00,51.67,51.68,51.55,51.65,19500.0,49.2591,49.2687,49.1447,49.2401,19500.0
2012-06-20 14:10:00,51.65,51.73,51.54,51.54,21700.0,49.2401,49.3163,49.1352,49.1352,21700.0
2012-06-20 14:20:00,51.55,51.6,51.42,51.48,29100.0,49.1447,49.1924,49.0208,49.078,29100.0
2012-06-20 14:30:00,51.47,51.58,51.47,51.53,20600.0,49.0685,49.1733,49.0685,49.1257,20600.0
2012-06-20 14:40:00,51.51,51.52,51.33,51.4,21100.0,49.1066,49.1161,48.935,49.0017,21100.0
2012-06-20 14:50:00,51.42,51.46,51.36,51.45,23800.0,49.0208,49.0589,48.9636,49.0494,23800.0
2012-06-20 15:00:00,51.46,51.46,51.3,51.33,28200.0,49.0589,49.0589,48.9064,48.935,28200.0
2012-06-20 15:10:00,51.32,51.4,51.25,51.26,29800.0,48.9255,49.0017,48.8587,48.8683,29800.0
2012-06-20 15:20:00,51.25,51.46,51.25,51.43,37700.0,48.8587,49.0589,48.8587,49.0303,37700.0
2012-06-20 15:30:00,51.42,51.49,51.38,51.4,29200.0,49.0208,49.0875,48.9827,49.0017,29200.0
2012-06-20 15:40:00,51.4,51.56,51.38,51.52,32200.0,49.0017,49.1543,48.9827,49.1161,32200.0
2012-06-20 15:50:00,51.52,51.63,51.5,51.63,82000.0,49.1161,49.221,49.0971,49.221,82000.0
2012-06-21 09:30:00,51.79,52.01,51.7,51.75,23800.0,49.3735,49.5833,49.2877,49.3354,23800.0
2012-06-21 09:40:00,51.74,51.77,51.6,51.62,28900.0,49.3259,49.3545,49.1924,49.2115,28900.0
2012-06-21 09:50:00,51.63,51.69,51.52,51.55,30700.0,49.221,49.2782,49.1161,49.1447,30700.0
2012-06-21 10:00:00,51.53,51.6,51.47,51.47,70000.0,49.1257,49.1924,49.0685,49.0685,70000.0
2012-06-21 10:10:00,51.49,51.52,51.41,51.46,18400.0,49.0875,49.1161,49.0113,49.0589,18400.0
2012-06-21 10:20:00,51.44,51.47,51.25,51.28,26100.0,49.0399,49.0685,48.8587,48.8873,26100.0
2012-06-21 10:30:00,51.27,51.34,51.23,51.34,38500.0,48.8778,48.9445,48.8397,48.9445,38500.0
2012-06-21 10:40:00,51.34,51.4,51.32,51.32,22100.0,48.9445,49.0017,48.9255,48.9255,22100.0
2012-06-21 10:50:00,51.32,51.38,51.21,51.22,20700.0,48.9255,48.9827,48.8206,48.8301,20700.0
2012-06-21 11:00:00,51.22,51.24,50.89,50.89,35600.0,48.8301,48.8492,48.5155,48.5155,35600.0
2012-06-21 11:10:00,50.9,50.94,50.83,50.91,25600.0,48.5251,48.5632,48.4583,48.5346,25600.0
2012-06-21 11:20:00,50.9,50.95,50.85,50.89,14300.0,48.5251,48.5727,48.4774,48.5155,14300.0
2012-06-21 11:30:00,50.89,50.89,50.7,50.8,22600.0,48.5155,48.5155,48.3344,48.4297,22600.0
2012-06-21 11:40:00,50.8,50.98,50.77,50.94,42500.0,48.4297,48.6013,48.4011,48.5632,42500.0
2012-06-21 11:50:00,50.94,50.99,50.91,50.95,20600.0,48.5632,48.6109,48.5346,48.5727,20600.0
2012-06-21 12:00:00,50.94,50.96,50.85,50.95,24800.0,48.5632,48.5823,48.4774,48.5727,24800.0
2012-06-21 12:10:00,50.94,50.97,50.89,50.92,11500.0,48.5632,48.5918,48.5155,48.5441,11500.0
2012-06-21 12:20:00,50.93,50.93,50.59,50.62,34300.0,48.5537,48.5537,48.2295,48.2581,34300.0
2012-06-21 12:30:00,50.64,50.8,50.62,50.77,36200.0,48.2772,48.4297,48.2581,48.4011,36200.0
2012-06-21 12:40:00,50.77,50.82,50.73,50.79,35800.0,48.4011,48.4488,48.363,48.4202,35800.0
2012-06-21 12:50:00,50.79,50.8,50.73,50.74,6500.0,48.4202,48.4297,48.363,48.3725,6500.0
2012-06-21 13:00:00,50.74,50.85,50.73,50.84,17100.0,48.3725,48.4774,48.363,48.4679,17100.0
2012-06-21 13:10:00,50.83,50.83,50.71,50.71,16900.0,48.4583,48.4583,48.3439,48.3439,16900.0
2012-06-21 13:20:00,50.71,50.77,50.68,50.71,19000.0,48.3439,48.4011,48.3153,48.3439,19000.0
2012-06-21 13:30:00,50.7,50.74,50.66,50.71,49400.0,48.3344,48.3725,48.2963,48.3439,49400.0
2012-06-21 13:40:00,50.68,50.74,50.65,50.7,26500.0,48.3153,48.3725,48.2867,48.3344,26500.0
2012-06-21 13:50:00,50.68,50.79,50.68,50.78,29400.0,48.3153,48.4202,48.3153,48.4107,29400.0
2012-06-21 14:00:00,50.75,50.77,50.69,50.7,17000.0,48.3821,48.4011,48.3249,48.3344,17000.0
2012-06-21 14:10:00,50.71,50.75,50.68,50.7,44000.0,48.3439,48.3821,48.3153,48.3344,44000.0
2012-06-21 14:20:00,50.71,50.74,50.67,50.7,57600.0,48.3439,48.3725,48.3058,48.3344,57600.0
2012-06-21 14:30:00,50.7,50.7,50.59,50.6,21300.0,48.3344,48.3344,48.2295,48.2391,21300.0
2012-06-21 14:40:00,50.6,50.69,50.59,50.62,28300.0,48.2391,48.3249,48.2295,48.2581,28300.0
2012-06-21 14:50:00,50.62,50.63,50.55,50.58,19300.0,48.2581,48.2677,48.1914,48.22,19300.0
2012-06-21 15:00:00,50.57,50.58,50.51,50.53,28500.0,48.2105,48.22,48.1533,48.1723,28500.0
2012-06-21 15:10:00,50.53,50.57,50.49,50.5,52700.0,48.1723,48.2105,48.1342,48.1437,52700.0
2012-06-21 15:20:00,50.5,50.58,50.44,50.55,45400.0,48.1437,48.22,48.0865,48.1914,45400.0
2012-06-21 15:30:00,50.55,50.59,50.42,50.51,49400.0,48.1914,48.2295,48.0675,48.1533,49400.0
2012-06-21 15:40:00,50.51,50.51,50.38,50.44,105300.0,48.1533,48.1533,48.0293,48.0865,105300.0
2012-06-21 15:50:00,50.44,50.45,50.32,50.38,160300.0,48.0865,48.0961,47.9721,48.0293,160300.0
2012-06-22 09:30:00,50.31,50.96,50.31,50.89,56900.0,47.9626,48.5823,47.9626,48.5155,56900.0
2012-06-22 09:40:00,50.89,50.92,50.77,50.9,31400.0,48.5155,48.5441,48.4011,48.5251,31400.0
2012-06-22 09:50:00,50.91,50.96,50.84,50.95,28700.0,48.5346,48.5823,48.4679,48.5727,28700.0
2012-06-22 10:00:00,50.96,51.0,50.88,50.88,25700.0,48.5823,48.6204,48.506,48.506,25700.0
2012-06-22 10:10:00,50.87,50.91,50.82,50.82,23800.0,48.4965,48.5346,48.4488,48.4488,23800.0
2012-06-22 10:20:00,50.82,50.88,50.76,50.77,32800.0,48.4488,48.506,48.3916,48.4011,32800.0
2012-06-22 10:30:00,50.77,50.87,50.75,50.8,29100.0,48.4011,48.4965,48.3821,48.4297,29100.0
2012-06-22 10:40:00,50.8,50.8,50.7,50.74,36800.0,48.4297,48.4297,48.3344,48.3725,36800.0
2012-06-22 10:50:00,50.74,50.78,50.72,50.74,22600.0,48.3725,48.4107,48.3535,48.3725,22600.0
2012-06-22 11:00:00,50.74,50.82,50.7,50.76,17900.0,48.3725,48.4488,48.3344,48.3916,17900.0
2012-06-22 11:10:00,50.76,50.81,50.74,50.8,10700.0,48.3916,48.4393,48.3725,48.4297,10700.0
2012-06-22 11:20:00,50.8,50.81,50.71,50.74,16300.0,48.4297,48.4393,48.3439,48.3725,16300.0
2012-06-22 11:30:00,50.73,50.89,50.73,50.88,27700.0,48.363,48.5155,48.363,48.506,27700.0
2012-06-22 11:40:00,50.89,50.96,50.89,50.94,41800.0,48.5155,48.5823,48.5155,48.5632,41800.0
2012-06-22 11:50:00,50.95,51.0,50.93,51.0,28100.0,48.5727,48.6204,48.5537,48.6204,28100.0
2012-06-22 12:00:00,50.99,51.04,50.97,50.97,29100.0,48.6109,48.6585,48.5918,48.5918,29100.0
2012-06-22 12:10:00,50.98,51.01,50.95,50.98,19900.0,48.6013,48.6299,48.5727,48.6013,19900.0
2012-06-22 12:20:00,50.98,50.99,50.87,50.91,28200.0,48.6013,48.6109,48.4965,48.5346,28200.0
2012-06-22 12:30:00,50.92,50.93,50.85,50.85,24800.0,48.5441,48.5537,48.4774,48.4774,24800.0
2012-06-22 12:40:00,50.86,50.91,50.85,50.87,43900.0,48.4869,48.5346,48.4774,48.4965,43900.0
2012-06-22 12:50:00,50.87,50.95,50.87,50.92,21900.0,48.4965,48.5727,48.4965,48.5441,21900.0
2012-06-22 13:00:00,50.92,50.96,50.88,50.95,38700.0,48.5441,48.5823,48.506,48.5727,38700.0
2012-06-22 13:10:00,50.95,50.97,50.91,50.92,20400.0,48.5727,48.5918,48.5346,48.5441,20400.0
2012-06-22 13:20:00,50.92,50.97,50.92,50.96,11100.0,48.5441,48.5918,48.5441,48.5823,11100.0
2012-06-22 13:30:00,50.95,51.02,50.95,51.02,19100.0,48.5727,48.6395,48.5727,48.6395,19100.0
2012-06-22 13:40:00,51.02,51.05,51.0,51.02,20200.0,48.6395,48.6681,48.6204,48.6395,20200.0
2012-06-22 13:50:00,51.01,51.03,50.96,51.0,12600.0,48.6299,48.649,48.5823,48.6204,12600.0
2012-06-22 14:00:00,51.01,51.06,50.99,50.99,6000.0,48.6299,48.6776,48.6109,48.6109,6000.0
2012-06-22 14:10:00,51.0,51.0,50.91,50.93,13100.0,48.6204,48.6204,48.5346,48.5537,13100.0
2012-06-22 14:20:00,50.94,50.95,50.9,50.93,13600.0,48.5632,48.5727,48.5251,48.5537,13600.0
2012-06-22 14:30:00,50.93,50.95,50.92,50.93,10100.0,48.5537,48.5727,48.5441,48.5537,10100.0
2012-06-22 14:40:00,50.93,51.0,50.92,51.0,15100.0,48.5537,48.6204,48.5441,48.6204,15100.0
2012-06-22 14:50:00,50.99,51.02,50.96,51.01,34600.0,48.6109,48.6395,48.5823,48.6299,34600.0
2012-06-22 15:00:00,51.0,51.01,50.88,50.94,24800.0,48.6204,48.6299,48.506,48.5632,24800.0
2012-06-22 15:10:00,50.94,51.03,50.94,50.96,19000.0,48.5632,48.649,48.5632,48.5823,19000.0
2012-06-22 15:20:00,50.96,50.98,50.91,50.94,22200.0,48.5823,48.6013,48.5346,48.5632,22200.0
2012-06-22 15:30:00,50.95,50.99,50.89,50.94,48400.0,48.5727,48.6109,48.5155,48.5632,48400.0
2012-06-22 15:40:00,50.95,51.21,50.93,51.21,88500.0,48.5727,48.8206,48.5537,48.8206,88500.0
2012-06-22 15:50:00,51.21,51.24,51.03,51.07,186700.0,48.8206,48.8492,48.649,48.6871,186700.0
2012-06-25 09:30:00,50.44,50.48,50.01,50.02,38100.0,48.0865,48.1247,47.6766,47.6861,38100.0
2012-06-25 09:40:00,50.03,50.09,49.9,50.02,41800.0,47.6957,47.7529,47.5717,47.6861,41800.0
2012-06-25 09:50:00,50.01,50.05,49.93,49.94,23500.0,47.6766,47.7147,47.6003,47.6099,23500.0
2012-06-25 10:00:00,49.96,50.08,49.85,49.86,46500.0,47.6289,47.7433,47.5241,47.5336,46500.0
2012-06-25 10:10:00,49.87,49.91,49.79,49.84,41600.0,47.5431,47.5813,47.4669,47.5145,41600.0
2012-06-25 10:20:00,49.83,49.83,49.7,49.76,45900.0,47.505,47.505,47.3811,47.4383,45900.0
2012-06-25 10:30:00,49.76,49.84,49.76,49.81,11200.0,47.4383,47.5145,47.4383,47.4859,11200.0
2012-06-25 10:40:00,49.8,49.88,49.77,49.87,100700.0,47.4764,47.5527,47.4478,47.5431,100700.0
2012-06-25 10:50:00,49.86,49.94,49.84,49.86,20900.0,47.5336,47.6099,47.5145,47.5336,20900.0
2012-06-25 11:00:00,49.87,49.87,49.76,49.86,51300.0,47.5431,47.5431,47.4383,47.5336,51300.0
2012-06-25 11:10:00,49.86,49.9,49.82,49.88,60600.0,47.5336,47.5717,47.4955,47.5527,60600.0
2012-06-25 11:20:00,49.89,49.89,49.85,49.87,40800.0,47.5622,47.5622,47.5241,47.5431,40800.0
2012-06-25 11:30:00,49.87,49.88,49.75,49.76,28800.0,47.5431,47.5527,47.4287,47.4383,28800.0
2012-06-25 11:40:00,49.75,49.82,49.75,49.8,23100.0,47.4287,47.4955,47.4287,47.4764,23100.0
2012-06-25 11:50:00,49.8,49.81,49.74,49.76,38100.0,47.4764,47.4859,47.4192,47.4383,38100.0
2012-06-25 12:00:00,49.75,49.82,49.74,49.82,36600.0,47.4287,47.4955,47.4192,47.4955,36600.0
2012-06-25 12:10:00,49.82,49.92,49.8,49.92,19200.0,47.4955,47.5908,47.4764,47.5908,19200.0
2012-06-25 12:20:00,49.93,49.93,49.88,49.88,11700.0,47.6003,47.6003,47.5527,47.5527,11700.0
2012-06-25 12:30:00,49.86,49.87,49.8,49.8,51900.0,47.5336,47.5431,47.4764,47.4764,51900.0
2012-06-25 12:40:00,49.8,49.87,49.8,49.83,26200.0,47.4764,47.5431,47.4764,47.505,26200.0
2012-06-25 12:50:00,49.83,49.85,49.8,49.81,37100.0,47.505,47.5241,47.4764,47.4859,37100.0
2012-06-25 13:00:00,49.81,49.82,49.76,49.8,22900.0,47.4859,47.4955,47.4383,47.4764,22900.0
2012-06-25 13:10:00,49.78,49.87,49.78,49.86,33100.0,47.4573,47.5431,47.4573,47.5336,33100.0
2012-06-25 13:20:00,49.86,49.94,49.85,49.86,34500.0,47.5336,47.6099,47.5241,47.5336,34500.0
2012-06-25 13:30:00,49.85,49.95,49.84,49.86,31100.0,47.5241,47.6194,47.5145,47.5336,31100.0
2012-06-25 13:40:00,49.86,49.86,49.81,49.81,31700.0,47.5336,47.5336,47.4859,47.4859,31700.0
2012-06-25 13:50:00,49.81,49.81,49.77,49.81,15500.0,47.4859,47.4859,47.4478,47.4859,15500.0
2012-06-25 14:00:00,49.8,49.82,49.75,49.76,37600.0,47.4764,47.4955,47.4287,47.4383,37600.0
2012-06-25 14:10:00,49.77,49.85,49.75,49.83,21900.0,47.4478,47.5241,47.4287,47.505,21900.0
2012-06-25 14:20:00,49.83,49.84,49.77,49.77,26400.0,47.505,47.5145,47.4478,47.4478,26400.0
2012-06-25 14:30:00,49.77,49.81,49.75,49.8,16300.0,47.4478,47.4859,47.4287,47.4764,16300.0
2012-06-25 14:40:00,49.8,49.8,49.74,49.76,11900.0,47.4764,47.4764,47.4192,47.4383,11900.0
2012-06-25 14:50:00,49.74,49.81,49.74,49.77,67900.0,47.4192,47.4859,47.4192,47.4478,67900.0
2012-06-25 15:00:00,49.76,49.84,49.75,49.83,32200.0,47.4383,47.5145,47.4287,47.505,32200.0
2012-06-25 15:10:00,49.83,49.86,49.8,49.85,39100.0,47.505,47.5336,47.4764,47.5241,39100.0
2012-06-25 15:20:00,49.84,49.9,49.81,49.87,63700.0,47.5145,47.5717,47.4859,47.5431,63700.0
2012-06-25 15:30:00,49.87,49.91,49.82,49.89,40400.0,47.5431,47.5813,47.4955,47.5622,40400.0
2012-06-25 15:40:00,49.89,49.95,49.84,49.93,55900.0,47.5622,47.6194,47.5145,47.6003,55900.0
2012-06-25 15:50:00,49.93,49.93,49.83,49.85,140200.0,47.6003,47.6003,47.505,47.5241,140200.0
2012-06-26 09:30:00,49.86,49.94,49.67,49.88,47300.0,47.5336,47.6099,47.3525,47.5527,47300.0
2012-06-26 09:40:00,49.87,49.92,49.75,49.8,43700.0,47.5431,47.5908,47.4287,47.4764,43700.0
2012-06-26 09:50:00,49.8,49.92,49.75,49.92,48100.0,47.4764,47.5908,47.4287,47.5908,48100.0
2012-06-26 10:00:00,49.91,50.02,49.84,49.94,52800.0,47.5813,47.6861,47.5145,47.6099,52800.0
2012-06-26 10:10:00,49.93,49.93,49.76,49.8,57400.0,47.6003,47.6003,47.4383,47.4764,57400.0
2012-06-26 10:20:00,49.8,49.82,49.74,49.76,28100.0,47.4764,47.4955,47.4192,47.4383,28100.0
2012-06-26 10:30:00,49.75,49.79,49.66,49.67,40300.0,47.4287,47.4669,47.3429,47.3525,40300.0
2012-06-26 10:40:00,49.67,49.7,49.49,49.49,35400.0,47.3525,47.3811,47.1809,47.1809,35400.0
2012-06-26 10:50:00,49.5,49.64,49.43,49.61,24100.0,47.1904,47.3239,47.1237,47.2953,24100.0
2012-06-26 11:00:00,49.62,49.72,49.53,49.53,28400.0,47.3048,47.4001,47.219,47.219,28400.0
2012-06-26 11:10:00,49.52,49.55,49.45,49.53,23200.0,47.2095,47.2381,47.1427,47.219,23200.0
2012-06-26 11:20:00,49.53,49.62,49.52,49.61,10200.0,47.219,47.3048,47.2095,47.2953,10200.0
2012-06-26 11:30:00,49.62,49.7,49.62,49.65,14600.0,47.3048,47.3811,47.3048,47.3334,14600.0
2012-06-26 11:40:00,49.65,49.65,49.59,49.63,9900.0,47.3334,47.3334,47.2762,47.3143,9900.0
2012-06-26 11:50:00,49.64,49.71,49.59,49.59,29800.0,47.3239,47.3906,47.2762,47.2762,29800.0
2012-06-26 12:00:00,49.59,49.65,49.54,49.61,14900.0,47.2762,47.3334,47.2285,47.2953,14900.0
2012-06-26 12:10:00,49.62,49.68,49.57,49.63,16100.0,47.3048,47.362,47.2571,47.3143,16100.0
2012-06-26 12:20:00,49.62,49.68,49.61,49.66,18100.0,47.3048,47.362,47.2953,47.3429,18100.0
2012-06-26 12:30:00,49.65,49.72,49.65,49.66,38300.0,47.3334,47.4001,47.3334,47.3429,38300.0
2012-06-26 12:40:00,49.67,49.77,49.66,49.71,15400.0,47.3525,47.4478,47.3429,47.3906,15400.0
2012-06-26 12:50:00,49.7,49.7,49.63,49.64,10700.0,47.3811,47.3811,47.3143,47.3239,10700.0
2012-06-26 13:00:00,49.65,49.67,49.63,49.66,10800.0,47.3334,47.3525,47.3143,47.3429,10800.0
2012-06-26 13:10:00,49.67,49.73,49.67,49.68,13600.0,47.3525,47.4097,47.3525,47.362,13600.0
2012-06-26 13:20:00,49.68,49.69,49.6,49.6,18800.0,47.362,47.3715,47.2857,47.2857,18800.0
2012-06-26 13:30:00,49.59,49.6,49.52,49.6,15100.0,47.2762,47.2857,47.2095,47.2857,15100.0
2012-06-26 13:40:00,49.61,49.63,49.55,49.6,19300.0,47.2953,47.3143,47.2381,47.2857,19300.0
2012-06-26 13:50:00,49.6,49.63,49.55,49.56,12500.0,47.2857,47.3143,47.2381,47.2476,12500.0
2012-06-26 14:00:00,49.56,49.65,49.54,49.65,31400.0,47.2476,47.3334,47.2285,47.3334,31400.0
2012-06-26 14:10:00,49.63,49.71,49.63,49.68,33300.0,47.3143,47.3906,47.3143,47.362,33300.0
2012-06-26 14:20:00,49.69,49.74,49.65,49.65,58800.0,47.3715,47.4192,47.3334,47.3334,58800.0
2012-06-26 14:30:00,49.67,49.67,49.59,49.6,16600.0,47.3525,47.3525,47.2762,47.2857,16600.0
2012-06-26 14:40:00,49.61,49.66,49.58,49.58,16100.0,47.2953,47.3429,47.2667,47.2667,16100.0
2012-06-26 14:50:00,49.59,49.6,49.43,49.58,52500.0,47.2762,47.2857,47.1237,47.2667,52500.0
2012-06-26 15:00:00,49.59,49.64,49.57,49.63,41000.0,47.2762,47.3239,47.2571,47.3143,41000.0
2012-06-26 15:10:00,49.64,49.64,49.55,49.62,94400.0,47.3239,47.3239,47.2381,47.3048,94400.0
2012-06-26 15:20:00,49.62,49.62,49.54,49.61,55000.0,47.3048,47.3048,47.2285,47.2953,55000.0
2012-06-26 15:30:00,49.61,49.61,49.55,49.56,63200.0,47.2953,47.2953,47.2381,47.2476,63200.0
2012-06-26 15:40:00,49.56,49.58,49.55,49.56,95400.0,47.2476,47.2667,47.2381,47.2476,95400.0
2012-06-26 15:50:00,49.56,49.58,49.51,49.54,195000.0,47.2476,47.2667,47.1999,47.2285,195000.0
2012-06-27 09:30:00,49.81,50.04,49.81,50.03,53100.0,47.4859,47.7052,47.4859,47.6957,53100.0
2012-06-27 09:40:00,50.03,50.06,49.87,49.95,49000.0,47.6957,47.7243,47.5431,47.6194,49000.0
2012-06-27 09:50:00,49.94,50.09,49.93,50.09,51300.0,47.6099,47.7529,47.6003,47.7529,51300.0
2012-06-27 10:00:00,50.09,50.33,49.99,50.29,24100.0,47.7529,47.9817,47.6575,47.9435,24100.0
2012-06-27 10:10:00,50.31,50.43,50.31,50.41,31000.0,47.9626,48.077,47.9626,48.0579,31000.0
2012-06-27 10:20:00,50.41,50.44,50.4,50.42,19200.0,48.0579,48.0865,48.0484,48.0675,19200.0
2012-06-27 10:30:00,50.41,50.43,50.39,50.42,16100.0,48.0579,48.077,48.0389,48.0675,16100.0
2012-06-27 10:40:00,50.43,50.44,50.31,50.42,57900.0,48.077,48.0865,47.9626,48.0675,57900.0
2012-06-27 10:50:00,50.43,50.45,50.37,50.43,31700.0,48.077,48.0961,48.0198,48.077,31700.0
2012-06-27 11:00:00,50.43,50.45,50.41,50.43,11800.0,48.077,48.0961,48.0579,48.077,11800.0
2012-06-27 11:10:00,50.42,50.43,50.35,50.4,16900.0,48.0675,48.077,48.0007,48.0484,16900.0
2012-06-27 11:20:00,50.4,50.44,50.38,50.44,22400.0,48.0484,48.0865,48.0293,48.0865,22400.0
2012-06-27 11:30:00,50.43,50.62,50.43,50.61,30100.0,48.077,48.2581,48.077,48.2486,30100.0
2012-06-27 11:40:00,50.6,50.67,50.57,50.6,30100.0,48.2391,48.3058,48.2105,48.2391,30100.0
2012-06-27 11:50:00,50.6,50.64,50.57,50.64,13600.0,48.2391,48.2772,48.2105,48.2772,13600.0
2012-06-27 12:00:00,50.63,50.73,50.63,50.73,17200.0,48.2677,48.363,48.2677,48.363,17200.0
2012-06-27 12:10:00,50.73,50.76,50.71,50.75,36000.0,48.363,48.3916,48.3439,48.3821,36000.0
2012-06-27 12:20:00,50.75,50.83,50.75,50.82,19300.0,48.3821,48.4583,48.3821,48.4488,19300.0
2012-06-27 12:30:00,50.8,50.86,50.78,50.83,30500.0,48.4297,48.4869,48.4107,48.4583,30500.0
2012-06-27 12:40:00,50.83,50.85,50.81,50.84,23300.0,48.4583,48.4774,48.4393,48.4679,23300.0
2012-06-27 12:50:00,50.85,50.87,50.82,50.83,15000.0,48.4774,48.4965,48.4488,48.4583,15000.0
2012-06-27 13:00:00,50.83,50.86,50.81,50.84,44700.0,48.4583,48.4869,48.4393,48.4679,44700.0
2012-06-27 13:10:00,50.85,50.88,50.82,50.87,23800.0,48.4774,48.506,48.4488,48.4965,23800.0
2012-06-27 13:20:00,50.87,50.88,50.82,50.82,23100.0,48.4965,48.506,48.4488,48.4488,23100.0
2012-06-27 13:30:00,50.82,50.83,50.79,50.82,46300.0,48.4488,48.4583,48.4202,48.4488,46300.0
2012-06-27 13:40:00,50.82,50.86,50.8,50.85,37600.0,48.4488,48.4869,48.4297,48.4774,37600.0
2012-06-27 13:50:00,50.85,50.9,50.82,50.88,70900.0,48.4774,48.5251,48.4488,48.506,70900.0
2012-06-27 14:00:00,50.88,50.89,50.8,50.83,18500.0,48.506,48.5155,48.4297,48.4583,18500.0
2012-06-27 14:10:00,50.83,50.86,50.8,50.83,84500.0,48.4583,48.4869,48.4297,48.4583,84500.0
2012-06-27 14:20:00,50.82,50.84,50.81,50.83,26800.0,48.4488,48.4679,48.4393,48.4583,26800.0
2012-06-27 14:30:00,50.84,50.91,50.83,50.88,22100.0,48.4679,48.5346,48.4583,48.506,22100.0
2012-06-27 14:40:00,50.88,50.93,50.85,50.89,23900.0,48.506,48.5537,48.4774,48.5155,23900.0
2012-06-27 14:50:00,50.88,50.91,50.82,50.87,118300.0,48.506,48.5346,48.4488,48.4965,118300.0
2012-06-27 15:00:00,50.85,50.89,50.83,50.85,34100.0,48.4774,48.5155,48.4583,48.4774,34100.0
2012-06-27 15:10:00,50.85,50.92,50.84,50.85,30600.0,48.4774,48.5441,48.4679,48.4774,30600.0
2012-06-27 15:20:00,50.86,50.93,50.85,50.86,28100.0,48.4869,48.5537,48.4774,48.4869,28100.0
2012-06-27 15:30:00,50.86,50.89,50.84,50.89,57800.0,48.4869,48.5155,48.4679,48.5155,57800.0
2012-06-27 15:40:00,50.89,50.96,50.82,50.84,77000.0,48.5155,48.5823,48.4488,48.4679,77000.0
2012-06-27 15:50:00,50.84,50.88,50.81,50.88,104600.0,48.4679,48.506,48.4393,48.506,104600.0
2012-06-28 09:30:00,50.47,50.72,50.46,50.64,25400.0,48.1151,48.3535,48.1056,48.2772,25400.0
2012-06-28 09:40:00,50.62,50.71,50.54,50.6,77300.0,48.2581,48.3439,48.1819,48.2391,77300.0
2012-06-28 09:50:00,50.6,50.7,50.55,50.62,75800.0,48.2391,48.3344,48.1914,48.2581,75800.0
2012-06-28 10:00:00,50.62,50.7,50.4,50.49,44300.0,48.2581,48.3344,48.0484,48.1342,44300.0
2012-06-28 10:10:00,50.48,50.68,50.38,50.6,50900.0,48.1247,48.3153,48.0293,48.2391,50900.0
2012-06-28 10:20:00,50.62,50.67,50.59,50.59,109300.0,48.2581,48.3058,48.2295,48.2295,109300.0
2012-06-28 10:30:00,50.59,50.59,50.37,50.43,71700.0,48.2295,48.2295,48.0198,48.077,71700.0
2012-06-28 10:40:00,50.43,50.43,50.34,50.36,50600.0,48.077,48.077,47.9912,48.0103,50600.0
2012-06-28 10:50:00,50.34,50.36,50.11,50.16,94100.0,47.9912,48.0103,47.7719,47.8196,94100.0
2012-06-28 11:00:00,50.17,50.3,50.14,50.29,48600.0,47.8291,47.9531,47.8005,47.9435,48600.0
2012-06-28 11:10:00,50.3,50.37,50.29,50.33,32600.0,47.9531,48.0198,47.9435,47.9817,32600.0
2012-06-28 11:20:00,50.35,50.55,50.35,50.55,31600.0,48.0007,48.1914,48.0007,48.1914,31600.0
2012-06-28 11:30:00,50.55,50.64,50.54,50.6,43200.0,48.1914,48.2772,48.1819,48.2391,43200.0
2012-06-28 11:40:00,50.6,50.62,50.56,50.57,20200.0,48.2391,48.2581,48.2009,48.2105,20200.0
2012-06-28 11:50:00,50.56,50.56,50.45,50.46,45500.0,48.2009,48.2009,48.0961,48.1056,45500.0
2012-06-28 12:00:00,50.48,50.56,50.45,50.54,69500.0,48.1247,48.2009,48.0961,48.1819,69500.0
2012-06-28 12:10:00,50.55,50.61,50.5,50.51,26800.0,48.1914,48.2486,48.1437,48.1533,26800.0
2012-06-28 12:20:00,50.5,50.51,50.45,50.5,19600.0,48.1437,48.1533,48.0961,48.1437,19600.0
2012-06-28 12:30:00,50.5,50.51,50.39,50.4,13600.0,48.1437,48.1533,48.0389,48.0484,13600.0
2012-06-28 12:40:00,50.4,50.43,50.35,50.36,19500.0,48.0484,48.077,48.0007,48.0103,19500.0
2012-06-28 12:50:00,50.36,50.52,50.34,50.51,19100.0,48.0103,48.1628,47.9912,48.1533,19100.0
2012-06-28 13:00:00,50.5,50.52,50.43,50.51,23400.0,48.1437,48.1628,48.077,48.1533,23400.0
2012-06-28 13:10:00,50.51,50.55,50.43,50.43,36000.0,48.1533,48.1914,48.077,48.077,36000.0
2012-06-28 13:20:00,50.43,50.47,50.4,50.42,27200.0,48.077,48.1151,48.0484,48.0675,27200.0
2012-06-28 13:30:00,50.41,50.42,50.34,50.34,15800.0,48.0579,48.0675,47.9912,47.9912,15800.0
2012-06-28 13:40:00,50.32,50.35,50.28,50.28,27700.0,47.9721,48.0007,47.934,47.934,27700.0
2012-06-28 13:50:00,50.27,50.37,50.25,50.33,25700.0,47.9245,48.0198,47.9054,47.9817,25700.0
2012-06-28 14:00:00,50.34,50.34,50.23,50.23,24900.0,47.9912,47.9912,47.8863,47.8863,24900.0
2012-06-28 14:10:00,50.24,50.26,50.15,50.19,32900.0,47.8959,47.9149,47.8101,47.8482,32900.0
2012-06-28 14:20:00,50.18,50.19,50.13,50.17,32500.0,47.8387,47.8482,47.791,47.8291,32500.0
2012-06-28 14:30:00,50.16,50.17,50.11,50.16,44600.0,47.8196,47.8291,47.7719,47.8196,44600.0
2012-06-28 14:40:00,50.16,50.2,50.15,50.15,56900.0,47.8196,47.8577,47.8101,47.8101,56900.0
2012-06-28 14:50:00,50.16,50.19,50.13,50.17,36600.0,47.8196,47.8482,47.791,47.8291,36600.0
2012-06-28 15:00:00,50.16,50.3,50.16,50.26,38900.0,47.8196,47.9531,47.8196,47.9149,38900.0
2012-06-28 15:10:00,50.27,50.27,50.22,50.25,38400.0,47.9245,47.9245,47.8768,47.9054,38400.0
2012-06-28 15:20:00,50.23,50.3,50.23,50.3,87300.0,47.8863,47.9531,47.8863,47.9531,87300.0
2012-06-28 15:30:00,50.3,50.58,50.3,50.56,206700.0,47.9531,48.22,47.9531,48.2009,206700.0
2012-06-28 15:40:00,50.55,50.63,50.49,50.58,180400.0,48.1914,48.2677,48.1342,48.22,180400.0
2012-06-28 15:50:00,50.58,50.64,50.52,50.54,330900.0,48.22,48.2772,48.1628,48.1819,330900.0
2012-06-29 09:30:00,51.58,51.63,51.24,51.33,82300.0,49.1733,49.221,48.8492,48.935,82300.0
2012-06-29 09:40:00,51.35,51.39,51.22,51.34,60600.0,48.9541,48.9922,48.8301,48.9445,60600.0
2012-06-29 09:50:00,51.32,51.35,51.15,51.3,79900.0,48.9255,48.9541,48.7634,48.9064,79900.0
2012-06-29 10:00:00,51.32,51.4,51.28,51.4,73700.0,48.9255,49.0017,48.8873,49.0017,73700.0
2012-06-29 10:10:00,51.39,51.48,51.38,51.48,75300.0,48.9922,49.078,48.9827,49.078,75300.0
2012-06-29 10:20:00,51.49,51.54,51.24,51.27,84100.0,49.0875,49.1352,48.8492,48.8778,84100.0
2012-06-29 10:30:00,51.28,51.42,51.24,51.39,132600.0,48.8873,49.0208,48.8492,48.9922,132600.0
2012-06-29 10:40:00,51.39,51.55,51.39,51.5,26400.0,48.9922,49.1447,48.9922,49.0971,26400.0
2012-06-29 10:50:00,51.51,51.53,51.47,51.51,44600.0,49.1066,49.1257,49.0685,49.1066,44600.0
2012-06-29 11:00:00,51.51,51.53,51.48,51.48,71800.0,49.1066,49.1257,49.078,49.078,71800.0
2012-06-29 11:10:00,51.47,51.53,51.46,51.49,49600.0,49.0685,49.1257,49.0589,49.0875,49600.0
2012-06-29 11:20:00,51.49,51.52,51.47,51.52,51600.0,49.0875,49.1161,49.0685,49.1161,51600.0
2012-06-29 11:30:00,51.52,51.56,51.52,51.54,43200.0,49.1161,49.1543,49.1161,49.1352,43200.0
2012-06-29 11:40:00,51.53,51.54,51.49,51.49,107100.0,49.1257,49.1352,49.0875,49.0875,107100.0
2012-06-29 11:50:00,51.49,51.51,51.42,51.48,145900.0,49.0875,49.1066,49.0208,49.078,145900.0
2012-06-29 12:00:00,51.47,51.51,51.47,51.5,18400.0,49.0685,49.1066,49.0685,49.0971,18400.0
2012-06-29 12:10:00,51.49,51.51,51.44,51.47,51100.0,49.0875,49.1066,49.0399,49.0685,51100.0
2012-06-29 12:20:00,51.47,51.48,51.42,51.47,25800.0,49.0685,49.078,49.0208,49.0685,25800.0
2012-06-29 12:30:00,51.47,51.51,51.44,51.44,80300.0,49.0685,49.1066,49.0399,49.0399,80300.0
2012-06-29 12:40:00,51.44,51.5,51.43,51.45,25500.0,49.0399,49.0971,49.0303,49.0494,25500.0
2012-06-29 12:50:00,51.45,51.51,51.42,51.51,32200.0,49.0494,49.1066,49.0208,49.1066,32200.0
2012-06-29 13:00:00,51.5,51.52,51.46,51.47,33500.0,49.0971,49.1161,49.0589,49.0685,33500.0
2012-06-29 13:10:00,51.48,51.59,51.47,51.57,28400.0,49.078,49.1829,49.0685,49.1638,28400.0
2012-06-29 13:20:00,51.56,51.63,51.54,51.57,27400.0,49.1543,49.221,49.1352,49.1638,27400.0
2012-06-29 13:30:00,51.58,51.67,51.57,51.66,26700.0,49.1733,49.2591,49.1638,49.2496,26700.0
2012-06-29 13:40:00,51.65,51.72,51.64,51.71,29700.0,49.2401,49.3068,49.2305,49.2973,29700.0
2012-06-29 13:50:00,51.71,51.75,51.7,51.74,23700.0,49.2973,49.3354,49.2877,49.3259,23700.0
2012-06-29 14:00:00,51.72,51.74,51.62,51.64,22700.0,49.3068,49.3259,49.2115,49.2305,22700.0
2012-06-29 14:10:00,51.64,51.67,51.6,51.66,20900.0,49.2305,49.2591,49.1924,49.2496,20900.0
2012-06-29 14:20:00,51.66,51.77,51.64,51.77,28600.0,49.2496,49.3545,49.2305,49.3545,28600.0
2012-06-29 14:30:00,51.76,51.82,51.75,51.8,44000.0,49.3449,49.4021,49.3354,49.3831,44000.0
2012-06-29 14:40:00,51.82,51.91,51.8,51.88,47200.0,49.4021,49.4879,49.3831,49.4593,47200.0
2012-06-29 14:50:00,51.88,51.9,51.81,51.88,37000.0,49.4593,49.4784,49.3926,49.4593,37000.0
2012-06-29 15:00:00,51.88,51.94,51.84,51.88,39200.0,49.4593,49.5165,49.4212,49.4593,39200.0
2012-06-29 15:10:00,51.88,51.88,51.82,51.85,28500.0,49.4593,49.4593,49.4021,49.4307,28500.0
2012-06-29 15:20:00,51.86,51.86,51.78,51.79,29200.0,49.4403,49.4403,49.364,49.3735,29200.0
2012-06-29 15:30:00,51.79,51.82,51.72,51.76,51300.0,49.3735,49.4021,49.3068,49.3449,51300.0
2012-06-29 15:40:00,51.76,51.76,51.65,51.75,118000.0,49.3449,49.3449,49.2401,49.3354,118000.0
2012-06-29 15:50:00,51.74,51.89,51.73,51.88,219800.0,49.3259,49.4689,49.3163,49.4593,219800.0
2012-07-02 09:30:00,52.29,52.3,51.72,51.78,104300.0,49.8502,49.8597,49.3068,49.364,104300.0
2012-07-02 09:40:00,51.78,51.85,51.76,51.83,116100.0,49.364,49.4307,49.3449,49.4117,116100.0
2012-07-02 09:50:00,51.83,51.87,51.61,51.63,70400.0,49.4117,49.4498,49.2019,49.221,70400.0
2012-07-02 10:00:00,51.64,51.66,51.1,51.18,86800.0,49.2305,49.2496,48.7157,48.792,86800.0
2012-07-02 10:10:00,51.18,51.51,51.13,51.46,95900.0,48.792,49.1066,48.7443,49.0589,95900.0
2012-07-02 10:20:00,51.44,51.57,51.28,51.28,49400.0,49.0399,49.1638,48.8873,48.8873,49400.0
2012-07-02 10:30:00,51.27,51.35,51.16,51.18,60300.0,48.8778,48.9541,48.7729,48.792,60300.0
2012-07-02 10:40:00,51.17,51.33,51.17,51.26,66400.0,48.7825,48.935,48.7825,48.8683,66400.0
2012-07-02 10:50:00,51.26,51.48,51.25,51.41,51400.0,48.8683,49.078,48.8587,49.0113,51400.0
2012-07-02 11:00:00,51.41,51.41,51.2,51.29,34000.0,49.0113,49.0113,48.8111,48.8969,34000.0
2012-07-02 11:10:00,51.27,51.31,51.13,51.28,64400.0,48.8778,48.9159,48.7443,48.8873,64400.0
2012-07-02 11:20:00,51.27,51.32,51.14,51.15,42800.0,48.8778,48.9255,48.7539,48.7634,42800.0
2012-07-02 11:30:00,51.17,51.27,51.16,51.24,19500.0,48.7825,48.8778,48.7729,48.8492,19500.0
2012-07-02 11:40:00,51.24,51.24,51.1,51.12,26800.0,48.8492,48.8492,48.7157,48.7348,26800.0
2012-07-02 11:50:00,51.12,51.16,51.12,51.12,18800.0,48.7348,48.7729,48.7348,48.7348,18800.0
2012-07-02 12:00:00,51.11,51.11,51.09,51.11,15400.0,48.7253,48.7253,48.7062,48.7253,15400.0
2012-07-02 12:10:00,51.12,51.16,51.1,51.15,20300.0,48.7348,48.7729,48.7157,48.7634,20300.0
2012-07-02 12:20:00,51.15,51.24,51.15,51.22,18900.0,48.7634,48.8492,48.7634,48.8301,18900.0
2012-07-02 12:30:00,51.23,51.33,51.22,51.33,18400.0,48.8397,48.935,48.8301,48.935,18400.0
2012-07-02 12:40:00,51.33,51.44,51.33,51.43,21500.0,48.935,49.0399,48.935,49.0303,21500.0
2012-07-02 12:50:00,51.44,51.5,51.43,51.43,36900.0,49.0399,49.0971,49.0303,49.0303,36900.0
2012-07-02 13:00:00,51.44,51.44,51.36,51.37,19500.0,49.0399,49.0399,48.9636,48.9731,19500.0
2012-07-02 13:10:00,51.36,51.41,51.35,51.4,16000.0,48.9636,49.0113,48.9541,49.0017,16000.0
2012-07-02 13:20:00,51.39,51.4,51.38,51.39,13700.0,48.9922,49.0017,48.9827,48.9922,13700.0
2012-07-02 13:30:00,51.39,51.42,51.37,51.37,17700.0,48.9922,49.0208,48.9731,48.9731,17700.0
2012-07-02 13:40:00,51.37,51.37,51.31,51.34,15800.0,48.9731,48.9731,48.9159,48.9445,15800.0
2012-07-02 13:50:00,51.33,51.33,51.27,51.3,20400.0,48.935,48.935,48.8778,48.9064,20400.0
2012-07-02 14:00:00,51.3,51.3,51.23,51.29,24100.0,48.9064,48.9064,48.8397,48.8969,24100.0
2012-07-02 14:10:00,51.3,51.35,51.28,51.35,67800.0,48.9064,48.9541,48.8873,48.9541,67800.0
2012-07-02 14:20:00,51.34,51.39,51.3,51.31,35800.0,48.9445,48.9922,48.9064,48.9159,35800.0
2012-07-02 14:30:00,51.32,51.32,51.28,51.29,35600.0,48.9255,48.9255,48.8873,48.8969,35600.0
2012-07-02 14:40:00,51.28,51.29,51.21,51.22,90900.0,48.8873,48.8969,48.8206,48.8301,90900.0
2012-07-02 14:50:00,51.22,51.31,51.22,51.26,38200.0,48.8301,48.9159,48.8301,48.8683,38200.0
2012-07-02 15:00:00,51.25,51.29,51.19,51.19,42500.0,48.8587,48.8969,48.8015,48.8015,42500.0
2012-07-02 15:10:00,51.19,51.25,51.18,51.25,36400.0,48.8015,48.8587,48.792,48.8587,36400.0
2012-07-02 15:20:00,51.25,51.31,51.25,51.31,137300.0,48.8587,48.9159,48.8587,48.9159,137300.0
2012-07-02 15:30:00,51.31,51.31,51.25,51.3,214300.0,48.9159,48.9159,48.8587,48.9064,214300.0
2012-07-02 15:40:00,51.3,51.31,51.25,51.3,91900.0,48.9064,48.9159,48.8587,48.9064,91900.0
2012-07-02 15:50:00,51.29,51.36,51.26,51.34,190200.0,48.8969,48.9636,48.8683,48.9445,190200.0
2012-07-03 09:30:00,51.46,51.92,51.36,51.88,76500.0,49.0589,49.4975,48.9636,49.4593,76500.0
2012-07-03 09:40:00,51.87,52.12,51.87,51.94,91300.0,49.4498,49.6881,49.4498,49.5165,91300.0
2012-07-03 09:50:00,51.95,52.01,51.82,51.84,133300.0,49.5261,49.5833,49.4021,49.4212,133300.0
2012-07-03 10:00:00,51.81,51.98,51.81,51.94,51600.0,49.3926,49.5547,49.3926,49.5165,51600.0
2012-07-03 10:10:00,51.93,52.07,51.9,52.06,34200.0,49.507,49.6405,49.4784,49.6309,34200.0
2012-07-03 10:20:00,52.07,52.18,52.04,52.16,43400.0,49.6405,49.7453,49.6119,49.7263,43400.0
2012-07-03 10:30:00,52.17,52.21,52.1,52.2,27600.0,49.7358,49.7739,49.6691,49.7644,27600.0
2012-07-03 10:40:00,52.21,52.22,52.02,52.08,48300.0,49.7739,49.7835,49.5928,49.65,48300.0
2012-07-03 10:50:00,52.07,52.2,52.04,52.2,22400.0,49.6405,49.7644,49.6119,49.7644,22400.0
2012-07-03 11:00:00,52.2,52.23,52.17,52.22,44300.0,49.7644,49.793,49.7358,49.7835,44300.0
2012-07-03 11:10:00,52.22,52.31,52.2,52.31,37100.0,49.7835,49.8693,49.7644,49.8693,37100.0
2012-07-03 11:20:00,52.31,52.48,52.31,52.47,36000.0,49.8693,50.0313,49.8693,50.0218,36000.0
2012-07-03 11:30:00,52.46,52.53,52.42,52.51,33900.0,50.0123,50.079,49.9741,50.0599,33900.0
2012-07-03 11:40:00,52.51,52.64,52.51,52.63,54100.0,50.0599,50.1839,50.0599,50.1743,54100.0
2012-07-03 11:50:00,52.62,52.68,52.59,52.66,50000.0,50.1648,50.222,50.1362,50.2029,50000.0
2012-07-03 12:00:00,52.66,52.7,52.62,52.64,38300.0,50.2029,50.2411,50.1648,50.1839,38300.0
2012-07-03 12:10:00,52.64,52.71,52.58,52.65,90700.0,50.1839,50.2506,50.1267,50.1934,90700.0
2012-07-03 12:20:00,52.66,52.82,52.64,52.82,97600.0,50.2029,50.3555,50.1839,50.3555,97600.0
2012-07-03 12:30:00,52.81,52.81,52.63,52.68,74300.0,50.3459,50.3459,50.1743,50.222,74300.0
2012-07-03 12:40:00,52.69,52.7,52.51,52.53,55400.0,50.2315,50.2411,50.0599,50.079,55400.0
2012-07-03 12:50:00,52.52,52.81,52.52,52.8,147800.0,50.0695,50.3459,50.0695,50.3364,147800.0
2012-07-05 09:30:00,53.43,53.62,52.42,53.04,179000.0,50.937,51.1182,49.9741,50.5652,179000.0
2012-07-05 09:40:00,53.04,53.08,52.87,52.94,90400.0,50.5652,50.6034,50.4031,50.4699,90400.0
2012-07-05 09:50:00,52.94,53.04,52.66,52.8,155500.0,50.4699,50.5652,50.2029,50.3364,155500.0
2012-07-05 10:00:00,52.78,52.85,52.67,52.69,71400.0,50.3173,50.3841,50.2125,50.2315,71400.0
2012-07-05 10:10:00,52.68,52.74,52.62,52.69,32200.0,50.222,50.2792,50.1648,50.2315,32200.0
2012-07-05 10:20:00,52.7,52.7,52.62,52.67,26300.0,50.2411,50.2411,50.1648,50.2125,26300.0
2012-07-05 10:30:00,52.68,52.77,52.65,52.76,28000.0,50.222,50.3078,50.1934,50.2983,28000.0
2012-07-05 10:40:00,52.75,52.83,52.72,52.8,25500.0,50.2887,50.365,50.2601,50.3364,25500.0
2012-07-05 10:50:00,52.79,53.01,52.79,52.98,44200.0,50.3269,50.5366,50.3269,50.508,44200.0
2012-07-05 11:00:00,52.98,53.04,52.92,53.0,61800.0,50.508,50.5652,50.4508,50.5271,61800.0
2012-07-05 11:10:00,53.0,53.09,52.97,53.05,27900.0,50.5271,50.6129,50.4985,50.5748,27900.0
2012-07-05 11:20:00,53.05,53.06,52.97,53.01,24900.0,50.5748,50.5843,50.4985,50.5366,24900.0
2012-07-05 11:30:00,53.01,53.04,52.95,52.96,31600.0,50.5366,50.5652,50.4794,50.4889,31600.0
2012-07-05 11:40:00,52.96,53.14,52.95,53.1,25900.0,50.4889,50.6606,50.4794,50.6224,25900.0
2012-07-05 11:50:00,53.1,53.11,53.02,53.06,14600.0,50.6224,50.632,50.5462,50.5843,14600.0
2012-07-05 12:00:00,53.06,53.06,52.97,52.98,19600.0,50.5843,50.5843,50.4985,50.508,19600.0
2012-07-05 12:10:00,52.98,53.06,52.98,53.01,15500.0,50.508,50.5843,50.508,50.5366,15500.0
2012-07-05 12:20:00,53.01,53.02,52.91,52.93,104000.0,50.5366,50.5462,50.4413,50.4603,104000.0
2012-07-05 12:30:00,52.94,52.98,52.87,52.87,63600.0,50.4699,50.508,50.4031,50.4031,63600.0
2012-07-05 12:40:00,52.88,52.88,52.81,52.81,14100.0,50.4127,50.4127,50.3459,50.3459,14100.0
2012-07-05 12:50:00,52.8,52.8,52.74,52.76,28000.0,50.3364,50.3364,50.2792,50.2983,28000.0
2012-07-05 13:00:00,52.76,52.83,52.76,52.81,22600.0,50.2983,50.365,50.2983,50.3459,22600.0
2012-07-05 13:10:00,52.81,52.81,52.78,52.8,11300.0,50.3459,50.3459,50.3173,50.3364,11300.0
2012-07-05 13:20:00,52.8,52.8,52.77,52.78,19300.0,50.3364,50.3364,50.3078,50.3173,19300.0
2012-07-05 13:30:00,52.78,52.82,52.77,52.82,18200.0,50.3173,50.3555,50.3078,50.3555,18200.0
2012-07-05 13:40:00,52.81,52.9,52.81,52.87,12500.0,50.3459,50.4317,50.3459,50.4031,12500.0
2012-07-05 13:50:00,52.87,52.87,52.79,52.79,24200.0,50.4031,50.4031,50.3269,50.3269,24200.0
2012-07-05 14:00:00,52.79,52.81,52.76,52.78,15100.0,50.3269,50.3459,50.2983,50.3173,15100.0
2012-07-05 14:10:00,52.78,52.8,52.77,52.78,71500.0,50.3173,50.3364,50.3078,50.3173,71500.0
2012-07-05 14:20:00,52.78,52.8,52.72,52.74,27200.0,50.3173,50.3364,50.2601,50.2792,27200.0
2012-07-05 14:30:00,52.74,52.82,52.74,52.82,32700.0,50.2792,50.3555,50.2792,50.3555,32700.0
2012-07-05 14:40:00,52.82,52.84,52.78,52.79,46500.0,50.3555,50.3745,50.3173,50.3269,46500.0
2012-07-05 14:50:00,52.8,52.8,52.76,52.76,20500.0,50.3364,50.3364,50.2983,50.2983,20500.0
2012-07-05 15:00:00,52.76,52.78,52.73,52.78,22800.0,50.2983,50.3173,50.2697,50.3173,22800.0
2012-07-05 15:10:00,52.77,52.78,52.74,52.75,35500.0,50.3078,50.3173,50.2792,50.2887,35500.0
2012-07-05 15:20:00,52.74,52.78,52.7,52.73,34400.0,50.2792,50.3173,50.2411,50.2697,34400.0
2012-07-05 15:30:00,52.74,52.77,52.69,52.7,62900.0,50.2792,50.3078,50.2315,50.2411,62900.0
2012-07-05 15:40:00,52.7,52.77,52.6,52.61,56600.0,50.2411,50.3078,50.1457,50.1553,56600.0
2012-07-05 15:50:00,52.62,52.66,52.57,52.59,115200.0,50.1648,50.2029,50.1171,50.1362,115200.0
2012-07-06 09:30:00,52.02,52.38,51.86,52.0,63700.0,49.5928,49.936,49.4403,49.5737,63700.0
2012-07-06 09:40:00,51.99,51.99,51.68,51.71,40200.0,49.5642,49.5642,49.2687,49.2973,40200.0
2012-07-06 09:50:00,51.71,51.79,51.61,51.77,24400.0,49.2973,49.3735,49.2019,49.3545,24400.0
2012-07-06 10:00:00,51.79,51.79,51.47,51.5,39100.0,49.3735,49.3735,49.0685,49.0971,39100.0
2012-07-06 10:10:00,51.48,51.57,51.44,51.53,36600.0,49.078,49.1638,49.0399,49.1257,36600.0
2012-07-06 10:20:00,51.54,51.77,51.53,51.69,45900.0,49.1352,49.3545,49.1257,49.2782,45900.0
2012-07-06 10:30:00,51.69,51.74,51.45,51.5,45400.0,49.2782,49.3259,49.0494,49.0971,45400.0
2012-07-06 10:40:00,51.5,51.56,51.38,51.38,35800.0,49.0971,49.1543,48.9827,48.9827,35800.0
2012-07-06 10:50:00,51.39,51.49,51.39,51.41,19500.0,48.9922,49.0875,48.9922,49.0113,19500.0
2012-07-06 11:00:00,51.41,51.41,51.3,51.37,35700.0,49.0113,49.0113,48.9064,48.9731,35700.0
2012-07-06 11:10:00,51.38,51.51,51.35,51.5,21700.0,48.9827,49.1066,48.9541,49.0971,21700.0
2012-07-06 11:20:00,51.49,51.49,51.39,51.39,16400.0,49.0875,49.0875,48.9922,48.9922,16400.0
2012-07-06 11:30:00,51.38,51.5,51.35,51.5,20200.0,48.9827,49.0971,48.9541,49.0971,20200.0
2012-07-06 11:40:00,51.49,51.61,51.49,51.55,42200.0,49.0875,49.2019,49.0875,49.1447,42200.0
2012-07-06 11:50:00,51.56,51.57,51.48,51.49,23500.0,49.1543,49.1638,49.078,49.0875,23500.0
2012-07-06 12:00:00,51.49,51.49,51.39,51.42,32800.0,49.0875,49.0875,48.9922,49.0208,32800.0
2012-07-06 12:10:00,51.42,51.43,51.37,51.38,25500.0,49.0208,49.0303,48.9731,48.9827,25500.0
2012-07-06 12:20:00,51.38,51.41,51.35,51.4,16100.0,48.9827,49.0113,48.9541,49.0017,16100.0
2012-07-06 12:30:00,51.39,51.47,51.39,51.45,29300.0,48.9922,49.0685,48.9922,49.0494,29300.0
2012-07-06 12:40:00,51.44,51.52,51.43,51.43,32800.0,49.0399,49.1161,49.0303,49.0303,32800.0
2012-07-06 12:50:00,51.43,51.49,51.42,51.48,11100.0,49.0303,49.0875,49.0208,49.078,11100.0
2012-07-06 13:00:00,51.48,51.5,51.42,51.42,10900.0,49.078,49.0971,49.0208,49.0208,10900.0
2012-07-06 13:10:00,51.42,51.48,51.39,51.46,23600.0,49.0208,49.078,48.9922,49.0589,23600.0
2012-07-06 13:20:00,51.47,51.49,51.42,51.43,15600.0,49.0685,49.0875,49.0208,49.0303,15600.0
2012-07-06 13:30:00,51.42,51.43,51.33,51.37,20200.0,49.0208,49.0303,48.935,48.9731,20200.0
2012-07-06 13:40:00,51.38,51.39,51.27,51.3,16200.0,48.9827,48.9922,48.8778,48.9064,16200.0
2012-07-06 13:50:00,51.29,51.35,51.29,51.32,15300.0,48.8969,48.9541,48.8969,48.9255,15300.0
2012-07-06 14:00:00,51.32,51.34,51.27,51.28,15000.0,48.9255,48.9445,48.8778,48.8873,15000.0
2012-07-06 14:10:00,51.27,51.31,51.24,51.25,18900.0,48.8778,48.9159,48.8492,48.8587,18900.0
2012-07-06 14:20:00,51.25,51.25,51.17,51.25,30700.0,48.8587,48.8587,48.7825,48.8587,30700.0
2012-07-06 14:30:00,51.26,51.29,51.24,51.26,21400.0,48.8683,48.8969,48.8492,48.8683,21400.0
2012-07-06 14:40:00,51.26,51.3,51.23,51.25,20900.0,48.8683,48.9064,48.8397,48.8587,20900.0
2012-07-06 14:50:00,51.25,51.32,51.24,51.26,28600.0,48.8587,48.9255,48.8492,48.8683,28600.0
2012-07-06 15:00:00,51.26,51.29,51.21,51.28,35700.0,48.8683,48.8969,48.8206,48.8873,35700.0
2012-07-06 15:10:00,51.29,51.37,51.26,51.35,35400.0,48.8969,48.9731,48.8683,48.9541,35400.0
2012-07-06 15:20:00,51.36,51.38,51.28,51.37,47600.0,48.9636,48.9827,48.8873,48.9731,47600.0
2012-07-06 15:30:00,51.38,51.48,51.37,51.38,61000.0,48.9827,49.078,48.9731,48.9827,61000.0
2012-07-06 15:40:00,51.39,51.49,51.37,51.43,82300.0,48.9922,49.0875,48.9731,49.0303,82300.0
2012-07-06 15:50:00,51.43,51.5,51.38,51.43,94800.0,49.0303,49.0971,48.9827,49.0303,94800.0
2012-07-09 09:30:00,51.14,51.75,51.14,51.48,34900.0,48.7539,49.3354,48.7539,49.078,34900.0
2012-07-09 09:40:00,51.43,51.43,51.11,51.15,42300.0,49.0303,49.0303,48.7253,48.7634,42300.0
2012-07-09 09:50:00,51.17,51.33,51.1,51.24,34400.0,48.7825,48.935,48.7157,48.8492,34400.0
2012-07-09 10:00:00,51.24,51.36,51.16,51.3,26900.0,48.8492,48.9636,48.7729,48.9064,26900.0
2012-07-09 10:10:00,51.3,51.34,51.24,51.26,24800.0,48.9064,48.9445,48.8492,48.8683,24800.0
2012-07-09 10:20:00,51.26,51.28,51.18,51.25,21900.0,48.8683,48.8873,48.792,48.8587,21900.0
2012-07-09 10:30:00,51.25,51.34,51.18,51.33,21900.0,48.8587,48.9445,48.792,48.935,21900.0
2012-07-09 10:40:00,51.33,51.45,51.3,51.45,27000.0,48.935,49.0494,48.9064,49.0494,27000.0
2012-07-09 10:50:00,51.44,51.51,51.38,51.47,30000.0,49.0399,49.1066,48.9827,49.0685,30000.0
2012-07-09 11:00:00,51.46,51.48,51.4,51.45,25800.0,49.0589,49.078,49.0017,49.0494,25800.0
2012-07-09 11:10:00,51.44,51.45,51.37,51.39,14400.0,49.0399,49.0494,48.9731,48.9922,14400.0
2012-07-09 11:20:00,51.4,51.43,51.35,51.4,20100.0,49.0017,49.0303,48.9541,49.0017,20100.0
2012-07-09 11:30:00,51.4,51.42,51.29,51.39,29400.0,49.0017,49.0208,48.8969,48.9922,29400.0
2012-07-09 11:40:00,51.39,51.41,51.34,51.4,14400.0,48.9922,49.0113,48.9445,49.0017,14400.0
2012-07-09 11:50:00,51.4,51.42,51.3,51.31,23200.0,49.0017,49.0208,48.9064,48.9159,23200.0
2012-07-09 12:00:00,51.31,51.36,51.3,51.36,22200.0,48.9159,48.9636,48.9064,48.9636,22200.0
2012-07-09 12:10:00,51.36,51.43,51.33,51.4,32100.0,48.9636,49.0303,48.935,49.0017,32100.0
2012-07-09 12:20:00,51.41,51.48,51.41,51.48,16700.0,49.0113,49.078,49.0113,49.078,16700.0
2012-07-09 12:30:00,51.48,51.51,51.38,51.43,18700.0,49.078,49.1066,48.9827,49.0303,18700.0
2012-07-09 12:40:00,51.43,51.44,51.4,51.41,13000.0,49.0303,49.0399,49.0017,49.0113,13000.0
2012-07-09 12:50:00,51.42,51.44,51.37,51.38,17500.0,49.0208,49.0399,48.9731,48.9827,17500.0
2012-07-09 13:00:00,51.38,51.4,51.35,51.37,23600.0,48.9827,49.0017,48.9541,48.9731,23600.0
2012-07-09 13:10:00,51.37,51.39,51.36,51.38,16100.0,48.9731,48.9922,48.9636,48.9827,16100.0
2012-07-09 13:20:00,51.37,51.48,51.37,51.48,9400.0,48.9731,49.078,48.9731,49.078,9400.0
2012-07-09 13:30:00,51.47,51.48,51.44,51.45,25000.0,49.0685,49.078,49.0399,49.0494,25000.0
2012-07-09 13:40:00,51.46,51.51,51.42,51.43,30600.0,49.0589,49.1066,49.0208,49.0303,30600.0
2012-07-09 13:50:00,51.42,51.45,51.39,51.43,16800.0,49.0208,49.0494,48.9922,49.0303,16800.0
2012-07-09 14:00:00,51.43,51.43,51.39,51.41,8900.0,49.0303,49.0303,48.9922,49.0113,8900.0
2012-07-09 14:10:00,51.42,51.49,51.41,51.49,44200.0,49.0208,49.0875,49.0113,49.0875,44200.0
2012-07-09 14:20:00,51.49,51.54,51.48,51.51,52400.0,49.0875,49.1352,49.078,49.1066,52400.0
2012-07-09 14:30:00,51.51,51.58,51.49,51.58,25700.0,49.1066,49.1733,49.0875,49.1733,25700.0
2012-07-09 14:40:00,51.57,51.59,51.48,51.5,25400.0,49.1638,49.1829,49.078,49.0971,25400.0
2012-07-09 14:50:00,51.5,51.58,51.5,51.57,31000.0,49.0971,49.1733,49.0971,49.1638,31000.0
2012-07-09 15:00:00,51.56,51.6,51.55,51.57,23500.0,49.1543,49.1924,49.1447,49.1638,23500.0
2012-07-09 15:10:00,51.57,51.57,51.52,51.55,20700.0,49.1638,49.1638,49.1161,49.1447,20700.0
2012-07-09 15:20:00,51.55,51.63,51.5,51.61,24200.0,49.1447,49.221,49.0971,49.2019,24200.0
2012-07-09 15:30:00,51.61,51.64,51.53,51.53,47200.0,49.2019,49.2305,49.1257,49.1257,47200.0
2012-07-09 15:40:00,51.54,51.55,51.51,51.55,43800.0,49.1352,49.1447,49.1066,49.1447,43800.0
2012-07-09 15:50:00,51.55,51.61,51.51,51.59,105200.0,49.1447,49.2019,49.1066,49.1829,105200.0
2012-07-10 09:30:00,52.72,53.36,51.69,52.71,168600.0,50.2601,50.8703,49.2782,50.2506,168600.0
2012-07-10 09:40:00,52.71,52.74,52.44,52.48,135800.0,50.2506,50.2792,49.9932,50.0313,135800.0
2012-07-10 09:50:00,52.51,52.67,52.48,52.58,248500.0,50.0599,50.2125,50.0313,50.1267,248500.0
2012-07-10 10:00:00,52.58,52.7,52.5,52.52,267900.0,50.1267,50.2411,50.0504,50.0695,267900.0
2012-07-10 10:10:00,52.51,52.53,52.39,52.41,113800.0,50.0599,50.079,49.9455,49.9646,113800.0
2012-07-10 10:20:00,52.4,52.52,52.4,52.41,99000.0,49.9551,50.0695,49.9551,49.9646,99000.0
2012-07-10 10:30:00,52.4,52.4,51.98,51.99,36500.0,49.9551,49.9551,49.5547,49.5642,36500.0
2012-07-10 10:40:00,51.99,51.99,51.89,51.95,80000.0,49.5642,49.5642,49.4689,49.5261,80000.0
2012-07-10 10:50:00,51.94,52.01,51.93,51.99,43700.0,49.5165,49.5833,49.507,49.5642,43700.0
2012-07-10 11:00:00,51.98,51.98,51.83,51.86,40000.0,49.5547,49.5547,49.4117,49.4403,40000.0
2012-07-10 11:10:00,51.85,51.91,51.83,51.85,24700.0,49.4307,49.4879,49.4117,49.4307,24700.0
2012-07-10 11:20:00,51.86,51.98,51.85,51.93,25100.0,49.4403,49.5547,49.4307,49.507,25100.0
2012-07-10 11:30:00,51.9,51.94,51.86,51.94,38600.0,49.4784,49.5165,49.4403,49.5165,38600.0
2012-07-10 11:40:00,51.95,51.99,51.86,51.91,35400.0,49.5261,49.5642,49.4403,49.4879,35400.0
2012-07-10 11:50:00,51.92,51.97,51.91,51.95,46800.0,49.4975,49.5451,49.4879,49.5261,46800.0
2012-07-10 12:00:00,51.95,51.95,51.88,51.89,36000.0,49.5261,49.5261,49.4593,49.4689,36000.0
2012-07-10 12:10:00,51.9,51.91,51.87,51.89,112200.0,49.4784,49.4879,49.4498,49.4689,112200.0
2012-07-10 12:20:00,51.89,51.91,51.83,51.85,84100.0,49.4689,49.4879,49.4117,49.4307,84100.0
2012-07-10 12:30:00,51.83,51.88,51.83,51.87,31600.0,49.4117,49.4593,49.4117,49.4498,31600.0
2012-07-10 12:40:00,51.88,51.88,51.79,51.79,24400.0,49.4593,49.4593,49.3735,49.3735,24400.0
2012-07-10 12:50:00,51.78,51.78,51.73,51.74,26000.0,49.364,49.364,49.3163,49.3259,26000.0
2012-07-10 13:00:00,51.73,51.74,51.68,51.72,20700.0,49.3163,49.3259,49.2687,49.3068,20700.0
2012-07-10 13:10:00,51.71,51.77,51.71,51.74,13000.0,49.2973,49.3545,49.2973,49.3259,13000.0
2012-07-10 13:20:00,51.75,51.77,51.53,51.54,66600.0,49.3354,49.3545,49.1257,49.1352,66600.0
2012-07-10 13:30:00,51.55,51.55,51.4,51.41,29000.0,49.1447,49.1447,49.0017,49.0113,29000.0
2012-07-10 13:40:00,51.42,51.47,51.38,51.4,22000.0,49.0208,49.0685,48.9827,49.0017,22000.0
2012-07-10 13:50:00,51.4,51.49,51.37,51.4,17800.0,49.0017,49.0875,48.9731,49.0017,17800.0
2012-07-10 14:00:00,51.39,51.42,51.23,51.23,42100.0,48.9922,49.0208,48.8397,48.8397,42100.0
2012-07-10 14:10:00,51.22,51.23,51.01,51.03,46800.0,48.8301,48.8397,48.6299,48.649,46800.0
2012-07-10 14:20:00,51.02,51.13,50.98,51.09,33300.0,48.6395,48.7443,48.6013,48.7062,33300.0
2012-07-10 14:30:00,51.09,51.09,50.92,51.06,60200.0,48.7062,48.7062,48.5441,48.6776,60200.0
2012-07-10 14:40:00,51.05,51.06,50.93,50.98,32400.0,48.6681,48.6776,48.5537,48.6013,32400.0
2012-07-10 14:50:00,50.99,51.11,50.96,51.06,54600.0,48.6109,48.7253,48.5823,48.6776,54600.0
2012-07-10 15:00:00,51.05,51.18,51.04,51.12,31800.0,48.6681,48.792,48.6585,48.7348,31800.0
2012-07-10 15:10:00,51.13,51.14,51.07,51.14,27900.0,48.7443,48.7539,48.6871,48.7539,27900.0
2012-07-10 15:20:00,51.14,51.17,51.06,51.06,44500.0,48.7539,48.7825,48.6776,48.6776,44500.0
2012-07-10 15:30:00,51.07,51.11,51.06,51.08,39700.0,48.6871,48.7253,48.6776,48.6967,39700.0
2012-07-10 15:40:00,51.08,51.13,51.01,51.07,69500.0,48.6967,48.7443,48.6299,48.6871,69500.0
2012-07-10 15:50:00,51.08,51.24,51.08,51.16,133700.0,48.6967,48.8492,48.6967,48.7729,133700.0
2012-07-11 09:30:00,51.05,51.45,51.05,51.34,42900.0,48.6681,49.0494,48.6681,48.9445,42900.0
2012-07-11 09:40:00,51.36,51.44,51.31,51.4,56300.0,48.9636,49.0399,48.9159,49.0017,56300.0
2012-07-11 09:50:00,51.39,51.7,51.39,51.6,46800.0,48.9922,49.2877,48.9922,49.1924,46800.0
2012-07-11 10:00:00,51.61,51.74,51.53,51.73,57200.0,49.2019,49.3259,49.1257,49.3163,57200.0
2012-07-11 10:10:00,51.74,51.9,51.73,51.89,73800.0,49.3259,49.4784,49.3163,49.4689,73800.0
2012-07-11 10:20:00,51.89,51.96,51.73,51.85,72100.0,49.4689,49.5356,49.3163,49.4307,72100.0
2012-07-11 10:30:00,51.85,51.88,51.73,51.75,55400.0,49.4307,49.4593,49.3163,49.3354,55400.0
2012-07-11 10:40:00,51.74,51.84,51.69,51.7,52100.0,49.3259,49.4212,49.2782,49.2877,52100.0
2012-07-11 10:50:00,51.7,51.75,51.65,51.66,27500.0,49.2877,49.3354,49.2401,49.2496,27500.0
2012-07-11 11:00:00,51.66,51.66,51.56,51.62,114400.0,49.2496,49.2496,49.1543,49.2115,114400.0
2012-07-11 11:10:00,51.62,51.78,51.61,51.67,56000.0,49.2115,49.364,49.2019,49.2591,56000.0
2012-07-11 11:20:00,51.67,51.77,51.66,51.72,21100.0,49.2591,49.3545,49.2496,49.3068,21100.0
2012-07-11 11:30:00,51.71,51.88,51.7,51.87,44200.0,49.2973,49.4593,49.2877,49.4498,44200.0
2012-07-11 11:40:00,51.87,51.91,51.77,51.83,29000.0,49.4498,49.4879,49.3545,49.4117,29000.0
2012-07-11 11:50:00,51.82,51.86,51.77,51.78,26100.0,49.4021,49.4403,49.3545,49.364,26100.0
2012-07-11 12:00:00,51.78,51.92,51.78,51.84,30600.0,49.364,49.4975,49.364,49.4212,30600.0
2012-07-11 12:10:00,51.83,51.87,51.73,51.73,19600.0,49.4117,49.4498,49.3163,49.3163,19600.0
2012-07-11 12:20:00,51.75,51.77,51.7,51.73,19900.0,49.3354,49.3545,49.2877,49.3163,19900.0
2012-07-11 12:30:00,51.73,51.81,51.73,51.77,24200.0,49.3163,49.3926,49.3163,49.3545,24200.0
2012-07-11 12:40:00,51.77,51.82,51.73,51.76,34100.0,49.3545,49.4021,49.3163,49.3449,34100.0
2012-07-11 12:50:00,51.76,51.79,51.72,51.79,17400.0,49.3449,49.3735,49.3068,49.3735,17400.0
2012-07-11 13:00:00,51.78,51.78,51.69,51.7,15300.0,49.364,49.364,49.2782,49.2877,15300.0
2012-07-11 13:10:00,51.7,51.73,51.64,51.65,22100.0,49.2877,49.3163,49.2305,49.2401,22100.0
2012-07-11 13:20:00,51.65,51.67,51.62,51.65,25200.0,49.2401,49.2591,49.2115,49.2401,25200.0
2012-07-11 13:30:00,51.66,51.69,51.64,51.68,30100.0,49.2496,49.2782,49.2305,49.2687,30100.0
2012-07-11 13:40:00,51.68,51.77,51.66,51.77,46500.0,49.2687,49.3545,49.2496,49.3545,46500.0
2012-07-11 13:50:00,51.76,51.84,51.75,51.79,23200.0,49.3449,49.4212,49.3354,49.3735,23200.0
2012-07-11 14:00:00,51.8,51.83,51.52,51.62,63900.0,49.3831,49.4117,49.1161,49.2115,63900.0
2012-07-11 14:10:00,51.61,51.66,51.57,51.59,46200.0,49.2019,49.2496,49.1638,49.1829,46200.0
2012-07-11 14:20:00,51.59,51.59,51.44,51.5,40500.0,49.1829,49.1829,49.0399,49.0971,40500.0
2012-07-11 14:30:00,51.5,51.51,51.41,51.46,43700.0,49.0971,49.1066,49.0113,49.0589,43700.0
2012-07-11 14:40:00,51.45,51.59,51.45,51.56,32100.0,49.0494,49.1829,49.0494,49.1543,32100.0
2012-07-11 14:50:00,51.54,51.6,51.51,51.54,36900.0,49.1352,49.1924,49.1066,49.1352,36900.0
2012-07-11 15:00:00,51.54,51.63,51.54,51.63,45900.0,49.1352,49.221,49.1352,49.221,45900.0
2012-07-11 15:10:00,51.63,51.64,51.53,51.63,31700.0,49.221,49.2305,49.1257,49.221,31700.0
2012-07-11 15:20:00,51.63,51.63,51.5,51.56,39800.0,49.221,49.221,49.0971,49.1543,39800.0
2012-07-11 15:30:00,51.57,51.63,51.54,51.57,49500.0,49.1638,49.221,49.1352,49.1638,49500.0
2012-07-11 15:40:00,51.57,51.86,51.57,51.82,101100.0,49.1638,49.4403,49.1638,49.4021,101100.0
2012-07-11 15:50:00,51.84,51.9,51.73,51.73,200200.0,49.4212,49.4784,49.3163,49.3163,200200.0
2012-07-12 09:30:00,51.21,51.65,50.86,51.22,113200.0,48.8206,49.2401,48.4869,48.8301,113200.0
2012-07-12 09:40:00,51.18,51.23,51.04,51.06,68300.0,48.792,48.8397,48.6585,48.6776,68300.0
2012-07-12 09:50:00,51.02,51.13,50.92,51.13,30400.0,48.6395,48.7443,48.5441,48.7443,30400.0
2012-07-12 10:00:00,51.11,51.11,50.91,50.94,43900.0,48.7253,48.7253,48.5346,48.5632,43900.0
2012-07-12 10:10:00,50.93,50.99,50.86,50.88,41300.0,48.5537,48.6109,48.4869,48.506,41300.0
2012-07-12 10:20:00,50.87,50.91,50.74,50.85,39800.0,48.4965,48.5346,48.3725,48.4774,39800.0
2012-07-12 10:30:00,50.86,50.93,50.82,50.84,23600.0,48.4869,48.5537,48.4488,48.4679,23600.0
2012-07-12 10:40:00,50.83,50.91,50.74,50.91,24200.0,48.4583,48.5346,48.3725,48.5346,24200.0
2012-07-12 10:50:00,50.92,50.94,50.88,50.92,16500.0,48.5441,48.5632,48.506,48.5441,16500.0
2012-07-12 11:00:00,50.92,51.06,50.9,51.01,34600.0,48.5441,48.6776,48.5251,48.6299,34600.0
2012-07-12 11:10:00,51.0,51.01,50.96,50.99,25900.0,48.6204,48.6299,48.5823,48.6109,25900.0
2012-07-12 11:20:00,50.99,51.01,50.94,50.95,37600.0,48.6109,48.6299,48.5632,48.5727,37600.0
2012-07-12 11:30:00,50.95,51.0,50.91,50.93,17800.0,48.5727,48.6204,48.5346,48.5537,17800.0
2012-07-12 11:40:00,50.94,51.01,50.91,51.0,39200.0,48.5632,48.6299,48.5346,48.6204,39200.0
2012-07-12 11:50:00,51.01,51.09,50.98,51.09,33200.0,48.6299,48.7062,48.6013,48.7062,33200.0
2012-07-12 12:00:00,51.07,51.1,51.06,51.06,14900.0,48.6871,48.7157,48.6776,48.6776,14900.0
2012-07-12 12:10:00,51.07,51.15,51.07,51.13,16300.0,48.6871,48.7634,48.6871,48.7443,16300.0
2012-07-12 12:20:00,51.12,51.14,51.1,51.12,14000.0,48.7348,48.7539,48.7157,48.7348,14000.0
2012-07-12 12:30:00,51.12,51.18,51.1,51.16,38800.0,48.7348,48.792,48.7157,48.7729,38800.0
2012-07-12 12:40:00,51.16,51.19,51.12,51.17,15200.0,48.7729,48.8015,48.7348,48.7825,15200.0
2012-07-12 12:50:00,51.18,51.24,51.13,51.22,29000.0,48.792,48.8492,48.7443,48.8301,29000.0
2012-07-12 13:00:00,51.22,51.3,51.18,51.27,31700.0,48.8301,48.9064,48.792,48.8778,31700.0
2012-07-12 13:10:00,51.28,51.38,51.28,51.36,17900.0,48.8873,48.9827,48.8873,48.9636,17900.0
2012-07-12 13:20:00,51.37,51.44,51.33,51.35,19700.0,48.9731,49.0399,48.935,48.9541,19700.0
2012-07-12 13:30:00,51.35,51.37,51.3,51.33,21300.0,48.9541,48.9731,48.9064,48.935,21300.0
2012-07-12 13:40:00,51.33,51.39,51.29,51.38,32800.0,48.935,48.9922,48.8969,48.9827,32800.0
2012-07-12 13:50:00,51.38,51.38,51.2,51.2,14500.0,48.9827,48.9827,48.8111,48.8111,14500.0
2012-07-12 14:00:00,51.22,51.32,51.15,51.32,21800.0,48.8301,48.9255,48.7634,48.9255,21800.0
2012-07-12 14:10:00,51.32,51.35,51.21,51.27,29000.0,48.9255,48.9541,48.8206,48.8778,29000.0
2012-07-12 14:20:00,51.27,51.36,51.27,51.35,21000.0,48.8778,48.9636,48.8778,48.9541,21000.0
2012-07-12 14:30:00,51.35,51.42,51.35,51.37,20700.0,48.9541,49.0208,48.9541,48.9731,20700.0
2012-07-12 14:40:00,51.36,51.41,51.31,51.32,24100.0,48.9636,49.0113,48.9159,48.9255,24100.0
2012-07-12 14:50:00,51.32,51.4,51.32,51.37,21800.0,48.9255,49.0017,48.9255,48.9731,21800.0
2012-07-12 15:00:00,51.37,51.39,51.31,51.38,25400.0,48.9731,48.9922,48.9159,48.9827,25400.0
2012-07-12 15:10:00,51.4,51.49,51.4,51.43,74200.0,49.0017,49.0875,49.0017,49.0303,74200.0
2012-07-12 15:20:00,51.43,51.76,51.41,51.52,156000.0,49.0303,49.3449,49.0113,49.1161,156000.0
2012-07-12 15:30:00,51.52,51.61,51.5,51.53,105200.0,49.1161,49.2019,49.0971,49.1257,105200.0
2012-07-12 15:40:00,51.52,51.62,51.46,51.51,56500.0,49.1161,49.2115,49.0589,49.1066,56500.0
2012-07-12 15:50:00,51.51,51.51,51.41,51.46,248900.0,49.1066,49.1066,49.0113,49.0589,248900.0
2012-07-13 09:30:00,51.57,51.95,51.47,51.95,57100.0,49.1638,49.5261,49.0685,49.5261,57100.0
2012-07-13 09:40:00,51.95,52.2,51.92,52.18,35500.0,49.5261,49.7644,49.4975,49.7453,35500.0
2012-07-13 09:50:00,52.18,52.35,52.14,52.35,37100.0,49.7453,49.9074,49.7072,49.9074,37100.0
2012-07-13 10:00:00,52.35,52.54,52.23,52.43,50800.0,49.9074,50.0885,49.793,49.9837,50800.0
2012-07-13 10:10:00,52.45,52.45,52.27,52.38,24600.0,50.0027,50.0027,49.8311,49.936,24600.0
2012-07-13 10:20:00,52.37,52.4,52.2,52.2,25600.0,49.9265,49.9551,49.7644,49.7644,25600.0
2012-07-13 10:30:00,52.2,52.3,52.17,52.21,110000.0,49.7644,49.8597,49.7358,49.7739,110000.0
2012-07-13 10:40:00,52.22,52.25,52.07,52.17,27600.0,49.7835,49.8121,49.6405,49.7358,27600.0
2012-07-13 10:50:00,52.19,52.21,52.14,52.14,11400.0,49.7549,49.7739,49.7072,49.7072,11400.0
2012-07-13 11:00:00,52.13,52.24,52.12,52.24,27100.0,49.6977,49.8025,49.6881,49.8025,27100.0
2012-07-13 11:10:00,52.24,52.24,52.16,52.21,21700.0,49.8025,49.8025,49.7263,49.7739,21700.0
2012-07-13 11:20:00,52.2,52.23,52.18,52.2,8800.0,49.7644,49.793,49.7453,49.7644,8800.0
2012-07-13 11:30:00,52.2,52.23,52.17,52.19,10500.0,49.7644,49.793,49.7358,49.7549,10500.0
2012-07-13 11:40:00,52.2,52.25,52.19,52.19,17700.0,49.7644,49.8121,49.7549,49.7549,17700.0
2012-07-13 11:50:00,52.19,52.21,52.16,52.19,18500.0,49.7549,49.7739,49.7263,49.7549,18500.0
2012-07-13 12:00:00,52.19,52.21,52.17,52.2,32700.0,49.7549,49.7739,49.7358,49.7644,32700.0
2012-07-13 12:10:00,52.21,52.22,52.17,52.17,35800.0,49.7739,49.7835,49.7358,49.7358,35800.0
2012-07-13 12:20:00,52.17,52.21,52.12,52.16,16800.0,49.7358,49.7739,49.6881,49.7263,16800.0
2012-07-13 12:30:00,52.16,52.17,52.11,52.14,12600.0,49.7263,49.7358,49.6786,49.7072,12600.0
2012-07-13 12:40:00,52.14,52.14,52.07,52.07,19900.0,49.7072,49.7072,49.6405,49.6405,19900.0
2012-07-13 12:50:00,52.08,52.1,52.05,52.1,8800.0,49.65,49.6691,49.6214,49.6691,8800.0
2012-07-13 13:00:00,52.11,52.15,52.11,52.13,12700.0,49.6786,49.7167,49.6786,49.6977,12700.0
2012-07-13 13:10:00,52.13,52.15,52.1,52.14,18600.0,49.6977,49.7167,49.6691,49.7072,18600.0
2012-07-13 13:20:00,52.14,52.15,52.04,52.04,13300.0,49.7072,49.7167,49.6119,49.6119,13300.0
2012-07-13 13:30:00,52.04,52.04,51.97,52.0,24800.0,49.6119,49.6119,49.5451,49.5737,24800.0
2012-07-13 13:40:00,51.99,52.02,51.98,51.99,21700.0,49.5642,49.5928,49.5547,49.5642,21700.0
2012-07-13 13:50:00,52.0,52.01,51.95,51.98,18000.0,49.5737,49.5833,49.5261,49.5547,18000.0
2012-07-13 14:00:00,51.99,52.0,51.97,51.98,16400.0,49.5642,49.5737,49.5451,49.5547,16400.0
2012-07-13 14:10:00,51.98,51.99,51.95,51.98,13400.0,49.5547,49.5642,49.5261,49.5547,13400.0
2012-07-13 14:20:00,51.98,52.06,51.98,52.06,20100.0,49.5547,49.6309,49.5547,49.6309,20100.0
2012-07-13 14:30:00,52.04,52.11,52.03,52.08,27600.0,49.6119,49.6786,49.6023,49.65,27600.0
2012-07-13 14:40:00,52.08,52.13,52.08,52.13,17000.0,49.65,49.6977,49.65,49.6977,17000.0
2012-07-13 14:50:00,52.13,52.14,52.09,52.13,27500.0,49.6977,49.7072,49.6595,49.6977,27500.0
2012-07-13 15:00:00,52.14,52.17,52.07,52.12,111900.0,49.7072,49.7358,49.6405,49.6881,111900.0
2012-07-13 15:10:00,52.13,52.16,52.09,52.1,78800.0,49.6977,49.7263,49.6595,49.6691,78800.0
2012-07-13 15:20:00,52.11,52.12,52.0,52.0,48700.0,49.6786,49.6881,49.5737,49.5737,48700.0
2012-07-13 15:30:00,52.0,52.05,51.96,52.0,48000.0,49.5737,49.6214,49.5356,49.5737,48000.0
2012-07-13 15:40:00,52.01,52.14,52.0,52.07,72100.0,49.5833,49.7072,49.5737,49.6405,72100.0
2012-07-13 15:50:00,52.08,52.08,51.98,52.05,191300.0,49.65,49.65,49.5547,49.6214,191300.0
2012-07-16 09:30:00,52.57,52.65,52.15,52.22,227300.0,50.1171,50.1934,49.7167,49.7835,227300.0
2012-07-16 09:40:00,52.23,52.35,52.09,52.23,120500.0,49.793,49.9074,49.6595,49.793,120500.0
2012-07-16 09:50:00,52.22,52.23,51.53,51.53,127700.0,49.7835,49.793,49.1257,49.1257,127700.0
2012-07-16 10:00:00,51.55,51.97,51.55,51.87,113600.0,49.1447,49.5451,49.1447,49.4498,113600.0
2012-07-16 10:10:00,51.87,51.89,51.67,51.82,104000.0,49.4498,49.4689,49.2591,49.4021,104000.0
2012-07-16 10:20:00,51.85,51.99,51.83,51.98,50100.0,49.4307,49.5642,49.4117,49.5547,50100.0
2012-07-16 10:30:00,51.97,51.97,51.73,51.85,65200.0,49.5451,49.5451,49.3163,49.4307,65200.0
2012-07-16 10:40:00,51.85,51.9,51.75,51.76,66100.0,49.4307,49.4784,49.3354,49.3449,66100.0
2012-07-16 10:50:00,51.76,51.81,51.69,51.73,36700.0,49.3449,49.3926,49.2782,49.3163,36700.0
2012-07-16 11:00:00,51.74,51.85,51.72,51.85,49900.0,49.3259,49.4307,49.3068,49.4307,49900.0
2012-07-16 11:10:00,51.86,52.07,51.82,52.01,52300.0,49.4403,49.6405,49.4021,49.5833,52300.0
2012-07-16 11:20:00,52.02,52.15,51.99,52.05,63200.0,49.5928,49.7167,49.5642,49.6214,63200.0
2012-07-16 11:30:00,52.04,52.05,51.85,51.93,49500.0,49.6119,49.6214,49.4307,49.507,49500.0
2012-07-16 11:40:00,51.95,51.96,51.88,51.9,23200.0,49.5261,49.5356,49.4593,49.4784,23200.0
2012-07-16 11:50:00,51.9,51.95,51.89,51.94,33500.0,49.4784,49.5261,49.4689,49.5165,33500.0
2012-07-16 12:00:00,51.94,52.09,51.94,52.09,31000.0,49.5165,49.6595,49.5165,49.6595,31000.0
2012-07-16 12:10:00,52.09,52.14,52.08,52.13,66300.0,49.6595,49.7072,49.65,49.6977,66300.0
2012-07-16 12:20:00,52.14,52.22,52.13,52.2,46400.0,49.7072,49.7835,49.6977,49.7644,46400.0
2012-07-16 12:30:00,52.19,52.2,52.03,52.04,48800.0,49.7549,49.7644,49.6023,49.6119,48800.0
2012-07-16 12:40:00,52.04,52.13,52.03,52.06,50100.0,49.6119,49.6977,49.6023,49.6309,50100.0
2012-07-16 12:50:00,52.07,52.11,52.02,52.11,23900.0,49.6405,49.6786,49.5928,49.6786,23900.0
2012-07-16 13:00:00,52.11,52.15,52.09,52.14,38900.0,49.6786,49.7167,49.6595,49.7072,38900.0
2012-07-16 13:10:00,52.15,52.16,52.02,52.06,50500.0,49.7167,49.7263,49.5928,49.6309,50500.0
2012-07-16 13:20:00,52.06,52.1,51.99,52.0,94700.0,49.6309,49.6691,49.5642,49.5737,94700.0
2012-07-16 13:30:00,51.99,52.01,51.93,51.94,52200.0,49.5642,49.5833,49.507,49.5165,52200.0
2012-07-16 13:40:00,51.95,52.02,51.93,51.95,50900.0,49.5261,49.5928,49.507,49.5261,50900.0
2012-07-16 13:50:00,51.95,51.99,51.91,51.96,39100.0,49.5261,49.5642,49.4879,49.5356,39100.0
2012-07-16 14:00:00,51.96,52.06,51.96,52.06,29600.0,49.5356,49.6309,49.5356,49.6309,29600.0
2012-07-16 14:10:00,52.05,52.05,51.97,52.03,93200.0,49.6214,49.6214,49.5451,49.6023,93200.0
2012-07-16 14:20:00,52.03,52.03,51.94,51.94,48200.0,49.6023,49.6023,49.5165,49.5165,48200.0
2012-07-16 14:30:00,51.94,52.0,51.94,51.95,24700.0,49.5165,49.5737,49.5165,49.5261,24700.0
2012-07-16 14:40:00,51.95,51.98,51.9,51.95,44100.0,49.5261,49.5547,49.4784,49.5261,44100.0
2012-07-16 14:50:00,51.95,51.98,51.89,51.9,25700.0,49.5261,49.5547,49.4689,49.4784,25700.0
2012-07-16 15:00:00,51.89,51.94,51.87,51.88,63700.0,49.4689,49.5165,49.4498,49.4593,63700.0
2012-07-16 15:10:00,51.88,51.89,51.83,51.85,60100.0,49.4593,49.4689,49.4117,49.4307,60100.0
2012-07-16 15:20:00,51.86,51.94,51.86,51.88,66700.0,49.4403,49.5165,49.4403,49.4593,66700.0
2012-07-16 15:30:00,51.88,51.91,51.84,51.86,41800.0,49.4593,49.4879,49.4212,49.4403,41800.0
2012-07-16 15:40:00,51.86,51.87,51.79,51.82,94400.0,49.4403,49.4498,49.3735,49.4021,94400.0
2012-07-16 15:50:00,51.84,51.89,51.8,51.89,111300.0,49.4212,49.4689,49.3831,49.4689,111300.0
2012-07-17 09:30:00,52.11,52.31,51.8,51.9,77100.0,49.6786,49.8693,49.3831,49.4784,77100.0
2012-07-17 09:40:00,51.9,51.96,51.72,51.72,110900.0,49.4784,49.5356,49.3068,49.3068,110900.0
2012-07-17 09:50:00,51.72,51.83,51.65,51.82,62400.0,49.3068,49.4117,49.2401,49.4021,62400.0
2012-07-17 10:00:00,51.8,51.8,51.49,51.53,76100.0,49.3831,49.3831,49.0875,49.1257,76100.0
2012-07-17 10:10:00,51.53,51.57,51.45,51.45,47100.0,49.1257,49.1638,49.0494,49.0494,47100.0
2012-07-17 10:20:00,51.45,51.55,51.45,51.49,69400.0,49.0494,49.1447,49.0494,49.0875,69400.0
2012-07-17 10:30:00,51.48,51.5,51.44,51.45,72100.0,49.078,49.0971,49.0399,49.0494,72100.0
2012-07-17 10:40:00,51.45,51.48,51.37,51.38,79200.0,49.0494,49.078,48.9731,48.9827,79200.0
2012-07-17 10:50:00,51.39,51.46,51.36,51.41,33600.0,48.9922,49.0589,48.9636,49.0113,33600.0
2012-07-17 11:00:00,51.4,51.54,51.39,51.54,22200.0,49.0017,49.1352,48.9922,49.1352,22200.0
2012-07-17 11:10:00,51.52,51.62,51.52,51.59,25300.0,49.1161,49.2115,49.1161,49.1829,25300.0
2012-07-17 11:20:00,51.6,51.63,51.53,51.53,20900.0,49.1924,49.221,49.1257,49.1257,20900.0
2012-07-17 11:30:00,51.56,51.76,51.54,51.74,26300.0,49.1543,49.3449,49.1352,49.3259,26300.0
2012-07-17 11:40:00,51.74,51.78,51.74,51.78,25600.0,49.3259,49.364,49.3259,49.364,25600.0
2012-07-17 11:50:00,51.76,51.91,51.72,51.89,123900.0,49.3449,49.4879,49.3068,49.4689,123900.0
2012-07-17 12:00:00,51.9,52.05,51.9,52.03,28100.0,49.4784,49.6214,49.4784,49.6023,28100.0
2012-07-17 12:10:00,52.03,52.05,52.01,52.05,5100.0,49.6023,49.6214,49.5833,49.6214,5100.0
2012-07-17 12:20:00,52.06,52.18,52.06,52.18,10600.0,49.6309,49.7453,49.6309,49.7453,10600.0
2012-07-17 12:30:00,52.17,52.24,52.15,52.2,13600.0,49.7358,49.8025,49.7167,49.7644,13600.0
2012-07-17 12:40:00,52.2,52.25,52.17,52.22,7300.0,49.7644,49.8121,49.7358,49.7835,7300.0
2012-07-17 12:50:00,52.22,52.25,52.12,52.12,19200.0,49.7835,49.8121,49.6881,49.6881,19200.0
2012-07-17 13:00:00,52.11,52.15,52.1,52.12,5500.0,49.6786,49.7167,49.6691,49.6881,5500.0
2012-07-17 13:10:00,52.09,52.15,52.08,52.12,9800.0,49.6595,49.7167,49.65,49.6881,9800.0
2012-07-17 13:20:00,52.14,52.28,52.1,52.25,9400.0,49.7072,49.8407,49.6691,49.8121,9400.0
2012-07-17 13:30:00,52.26,52.32,52.26,52.32,20300.0,49.8216,49.8788,49.8216,49.8788,20300.0
2012-07-17 13:40:00,52.31,52.41,52.31,52.32,40100.0,49.8693,49.9646,49.8693,49.8788,40100.0
2012-07-17 13:50:00,52.32,52.34,52.25,52.25,31700.0,49.8788,49.8979,49.8121,49.8121,31700.0
2012-07-17 14:00:00,52.24,52.25,52.2,52.24,30500.0,49.8025,49.8121,49.7644,49.8025,30500.0
2012-07-17 14:10:00,52.24,52.25,52.21,52.23,18100.0,49.8025,49.8121,49.7739,49.793,18100.0
2012-07-17 14:20:00,52.23,52.23,52.17,52.22,8100.0,49.793,49.793,49.7358,49.7835,8100.0
2012-07-17 14:30:00,52.23,52.25,52.19,52.2,6500.0,49.793,49.8121,49.7549,49.7644,6500.0
2012-07-17 14:40:00,52.2,52.26,52.19,52.22,48600.0,49.7644,49.8216,49.7549,49.7835,48600.0
2012-07-17 14:50:00,52.22,52.26,52.21,52.21,13900.0,49.7835,49.8216,49.7739,49.7739,13900.0
2012-07-17 15:00:00,52.22,52.24,52.17,52.19,15100.0,49.7835,49.8025,49.7358,49.7549,15100.0
2012-07-17 15:10:00,52.2,52.24,52.17,52.22,10800.0,49.7644,49.8025,49.7358,49.7835,10800.0
2012-07-17 15:20:00,52.22,52.24,52.18,52.18,12600.0,49.7835,49.8025,49.7453,49.7453,12600.0
2012-07-17 15:30:00,52.17,52.2,52.11,52.12,35000.0,49.7358,49.7644,49.6786,49.6881,35000.0
2012-07-17 15:40:00,52.12,52.28,52.12,52.27,32300.0,49.6881,49.8407,49.6881,49.8311,32300.0
2012-07-17 15:50:00,52.27,52.32,52.23,52.32,93100.0,49.8311,49.8788,49.793,49.8788,93100.0
2012-07-18 09:30:00,52.01,52.36,51.8,52.36,42700.0,49.5833,49.9169,49.3831,49.9169,42700.0
2012-07-18 09:40:00,52.35,52.4,52.19,52.38,26600.0,49.9074,49.9551,49.7549,49.936,26600.0
2012-07-18 09:50:00,52.36,52.58,52.36,52.48,31400.0,49.9169,50.1267,49.9169,50.0313,31400.0
2012-07-18 10:00:00,52.5,52.67,52.43,52.5,44000.0,50.0504,50.2125,49.9837,50.0504,44000.0
2012-07-18 10:10:00,52.5,52.55,52.48,52.54,32800.0,50.0504,50.0981,50.0313,50.0885,32800.0
2012-07-18 10:20:00,52.53,52.55,52.47,52.49,36800.0,50.079,50.0981,50.0218,50.0409,36800.0
2012-07-18 10:30:00,52.49,52.53,52.47,52.5,46900.0,50.0409,50.079,50.0218,50.0504,46900.0
2012-07-18 10:40:00,52.5,52.55,52.47,52.5,106200.0,50.0504,50.0981,50.0218,50.0504,106200.0
2012-07-18 10:50:00,52.52,52.64,52.49,52.64,55200.0,50.0695,50.1839,50.0409,50.1839,55200.0
2012-07-18 11:00:00,52.65,52.73,52.62,52.65,20300.0,50.1934,50.2697,50.1648,50.1934,20300.0
2012-07-18 11:10:00,52.64,52.65,52.58,52.65,26200.0,50.1839,50.1934,50.1267,50.1934,26200.0
2012-07-18 11:20:00,52.65,52.69,52.63,52.68,32300.0,50.1934,50.2315,50.1743,50.222,32300.0
2012-07-18 11:30:00,52.69,52.86,52.69,52.86,12400.0,50.2315,50.3936,50.2315,50.3936,12400.0
2012-07-18 11:40:00,52.85,52.92,52.84,52.91,13800.0,50.3841,50.4508,50.3745,50.4413,13800.0
2012-07-18 11:50:00,52.9,52.99,52.9,52.97,11500.0,50.4317,50.5176,50.4317,50.4985,11500.0
2012-07-18 12:00:00,52.98,53.08,52.95,53.08,39400.0,50.508,50.6034,50.4794,50.6034,39400.0
2012-07-18 12:10:00,53.07,53.12,53.02,53.11,21000.0,50.5938,50.6415,50.5462,50.632,21000.0
2012-07-18 12:20:00,53.11,53.15,53.1,53.14,19400.0,50.632,50.6701,50.6224,50.6606,19400.0
2012-07-18 12:30:00,53.14,53.18,53.03,53.05,27800.0,50.6606,50.6987,50.5557,50.5748,27800.0
2012-07-18 12:40:00,53.03,53.04,52.99,53.01,34100.0,50.5557,50.5652,50.5176,50.5366,34100.0
2012-07-18 12:50:00,53.01,53.09,52.99,53.05,69400.0,50.5366,50.6129,50.5176,50.5748,69400.0
2012-07-18 13:00:00,53.04,53.05,52.98,53.0,21000.0,50.5652,50.5748,50.508,50.5271,21000.0
2012-07-18 13:10:00,53.01,53.03,52.99,53.03,21400.0,50.5366,50.5557,50.5176,50.5557,21400.0
2012-07-18 13:20:00,53.04,53.08,53.01,53.06,9300.0,50.5652,50.6034,50.5366,50.5843,9300.0
2012-07-18 13:30:00,53.04,53.06,52.99,53.01,20500.0,50.5652,50.5843,50.5176,50.5366,20500.0
2012-07-18 13:40:00,53.01,53.07,53.01,53.07,16200.0,50.5366,50.5938,50.5366,50.5938,16200.0
2012-07-18 13:50:00,53.07,53.1,53.02,53.08,40800.0,50.5938,50.6224,50.5462,50.6034,40800.0
2012-07-18 14:00:00,53.08,53.15,53.03,53.13,24600.0,50.6034,50.6701,50.5557,50.651,24600.0
2012-07-18 14:10:00,53.13,53.16,53.02,53.11,56500.0,50.651,50.6796,50.5462,50.632,56500.0
2012-07-18 14:20:00,53.15,53.29,53.14,53.27,46600.0,50.6701,50.8036,50.6606,50.7845,46600.0
2012-07-18 14:30:00,53.25,53.26,53.07,53.07,83400.0,50.7654,50.775,50.5938,50.5938,83400.0
2012-07-18 14:40:00,53.07,53.08,52.78,52.83,90900.0,50.5938,50.6034,50.3173,50.365,90900.0
2012-07-18 14:50:00,52.83,52.84,52.77,52.84,27000.0,50.365,50.3745,50.3078,50.3745,27000.0
2012-07-18 15:00:00,52.84,52.92,52.84,52.91,17800.0,50.3745,50.4508,50.3745,50.4413,17800.0
2012-07-18 15:10:00,52.91,53.0,52.89,53.0,19500.0,50.4413,50.5271,50.4222,50.5271,19500.0
2012-07-18 15:20:00,53.0,53.04,52.95,53.02,50200.0,50.5271,50.5652,50.4794,50.5462,50200.0
2012-07-18 15:30:00,53.03,53.11,53.0,53.11,47200.0,50.5557,50.632,50.5271,50.632,47200.0
2012-07-18 15:40:00,53.11,53.21,53.09,53.2,123600.0,50.632,50.7273,50.6129,50.7178,123600.0
2012-07-18 15:50:00,53.2,53.23,53.16,53.22,248300.0,50.7178,50.7464,50.6796,50.7368,248300.0
2012-07-19 09:30:00,53.3,53.38,53.09,53.22,84000.0,50.8131,50.8894,50.6129,50.7368,84000.0
2012-07-19 09:40:00,53.24,53.27,53.16,53.16,90600.0,50.7559,50.7845,50.6796,50.6796,90600.0
2012-07-19 09:50:00,53.18,53.19,52.96,52.99,40900.0,50.6987,50.7082,50.4889,50.5176,40900.0
2012-07-19 10:00:00,52.97,53.01,52.74,52.78,70700.0,50.4985,50.5366,50.2792,50.3173,70700.0
2012-07-19 10:10:00,52.78,52.78,52.43,52.54,101100.0,50.3173,50.3173,49.9837,50.0885,101100.0
2012-07-19 10:20:00,52.58,52.62,52.41,52.41,31900.0,50.1267,50.1648,49.9646,49.9646,31900.0
2012-07-19 10:30:00,52.42,52.43,52.24,52.36,92600.0,49.9741,49.9837,49.8025,49.9169,92600.0
2012-07-19 10:40:00,52.35,52.38,52.28,52.38,88700.0,49.9074,49.936,49.8407,49.936,88700.0
2012-07-19 10:50:00,52.38,52.41,52.34,52.39,41900.0,49.936,49.9646,49.8979,49.9455,41900.0
2012-07-19 11:00:00,52.39,52.44,52.36,52.41,50700.0,49.9455,49.9932,49.9169,49.9646,50700.0
2012-07-19 11:10:00,52.41,52.47,52.39,52.39,47200.0,49.9646,50.0218,49.9455,49.9455,47200.0
2012-07-19 11:20:00,52.39,52.49,52.35,52.48,35700.0,49.9455,50.0409,49.9074,50.0313,35700.0
2012-07-19 11:30:00,52.49,52.59,52.49,52.59,28600.0,50.0409,50.1362,50.0409,50.1362,28600.0
2012-07-19 11:40:00,52.6,52.6,52.5,52.52,22800.0,50.1457,50.1457,50.0504,50.0695,22800.0
2012-07-19 11:50:00,52.54,52.58,52.51,52.51,22100.0,50.0885,50.1267,50.0599,50.0599,22100.0
2012-07-19 12:00:00,52.52,52.54,52.49,52.54,49300.0,50.0695,50.0885,50.0409,50.0885,49300.0
2012-07-19 12:10:00,52.53,52.54,52.47,52.48,85600.0,50.079,50.0885,50.0218,50.0313,85600.0
2012-07-19 12:20:00,52.49,52.52,52.46,52.51,90800.0,50.0409,50.0695,50.0123,50.0599,90800.0
2012-07-19 12:30:00,52.51,52.59,52.5,52.57,35300.0,50.0599,50.1362,50.0504,50.1171,35300.0
2012-07-19 12:40:00,52.56,52.59,52.53,52.53,13100.0,50.1076,50.1362,50.079,50.079,13100.0
2012-07-19 12:50:00,52.54,52.57,52.47,52.49,23900.0,50.0885,50.1171,50.0218,50.0409,23900.0
2012-07-19 13:00:00,52.47,52.61,52.47,52.6,16400.0,50.0218,50.1553,50.0218,50.1457,16400.0
2012-07-19 13:10:00,52.6,52.65,52.6,52.64,21000.0,50.1457,50.1934,50.1457,50.1839,21000.0
2012-07-19 13:20:00,52.64,52.72,52.64,52.64,21000.0,50.1839,50.2601,50.1839,50.1839,21000.0
2012-07-19 13:30:00,52.64,52.69,52.62,52.62,28500.0,50.1839,50.2315,50.1648,50.1648,28500.0
2012-07-19 13:40:00,52.6,52.62,52.52,52.57,13600.0,50.1457,50.1648,50.0695,50.1171,13600.0
2012-07-19 13:50:00,52.57,52.59,52.48,52.54,16100.0,50.1171,50.1362,50.0313,50.0885,16100.0
2012-07-19 14:00:00,52.54,52.62,52.54,52.62,19100.0,50.0885,50.1648,50.0885,50.1648,19100.0
2012-07-19 14:10:00,52.61,52.74,52.6,52.72,41300.0,50.1553,50.2792,50.1457,50.2601,41300.0
2012-07-19 14:20:00,52.73,52.86,52.71,52.85,53600.0,50.2697,50.3936,50.2506,50.3841,53600.0
2012-07-19 14:30:00,52.85,52.97,52.8,52.97,36400.0,50.3841,50.4985,50.3364,50.4985,36400.0
2012-07-19 14:40:00,52.95,52.97,52.92,52.96,28100.0,50.4794,50.4985,50.4508,50.4889,28100.0
2012-07-19 14:50:00,52.97,53.02,52.94,52.98,40900.0,50.4985,50.5462,50.4699,50.508,40900.0
2012-07-19 15:00:00,52.98,53.02,52.91,52.96,33200.0,50.508,50.5462,50.4413,50.4889,33200.0
2012-07-19 15:10:00,52.97,52.99,52.92,52.96,31700.0,50.4985,50.5176,50.4508,50.4889,31700.0
2012-07-19 15:20:00,52.97,53.0,52.9,52.93,42300.0,50.4985,50.5271,50.4317,50.4603,42300.0
2012-07-19 15:30:00,52.94,52.99,52.91,52.96,56600.0,50.4699,50.5176,50.4413,50.4889,56600.0
2012-07-19 15:40:00,52.96,53.07,52.96,53.05,87500.0,50.4889,50.5938,50.4889,50.5748,87500.0
2012-07-19 15:50:00,53.05,53.07,52.95,53.02,143000.0,50.5748,50.5938,50.4794,50.5462,143000.0
2012-07-20 09:30:00,52.67,52.7,52.3,52.38,186200.0,50.2125,50.2411,49.8597,49.936,186200.0
2012-07-20 09:40:00,52.44,52.6,52.41,52.43,55500.0,49.9932,50.1457,49.9646,49.9837,55500.0
2012-07-20 09:50:00,52.42,52.51,52.37,52.48,41700.0,49.9741,50.0599,49.9265,50.0313,41700.0
2012-07-20 10:00:00,52.46,52.56,52.43,52.52,71800.0,50.0123,50.1076,49.9837,50.0695,71800.0
2012-07-20 10:10:00,52.51,52.52,52.3,52.3,160000.0,50.0599,50.0695,49.8597,49.8597,160000.0
2012-07-20 10:20:00,52.32,52.33,52.15,52.18,55900.0,49.8788,49.8883,49.7167,49.7453,55900.0
2012-07-20 10:30:00,52.18,52.18,52.02,52.06,22500.0,49.7453,49.7453,49.5928,49.6309,22500.0
2012-07-20 10:40:00,52.04,52.13,52.04,52.13,20200.0,49.6119,49.6977,49.6119,49.6977,20200.0
2012-07-20 10:50:00,52.14,52.24,52.14,52.24,11500.0,49.7072,49.8025,49.7072,49.8025,11500.0
2012-07-20 11:00:00,52.23,52.32,52.18,52.29,21700.0,49.793,49.8788,49.7453,49.8502,21700.0
2012-07-20 11:10:00,52.3,52.31,52.05,52.08,26000.0,49.8597,49.8693,49.6214,49.65,26000.0
2012-07-20 11:20:00,52.06,52.18,52.04,52.18,23800.0,49.6309,49.7453,49.6119,49.7453,23800.0
2012-07-20 11:30:00,52.18,52.18,52.09,52.11,27200.0,49.7453,49.7453,49.6595,49.6786,27200.0
2012-07-20 11:40:00,52.12,52.19,52.02,52.19,23200.0,49.6881,49.7549,49.5928,49.7549,23200.0
2012-07-20 11:50:00,52.2,52.2,52.02,52.05,16500.0,49.7644,49.7644,49.5928,49.6214,16500.0
2012-07-20 12:00:00,52.05,52.06,51.96,51.98,23700.0,49.6214,49.6309,49.5356,49.5547,23700.0
2012-07-20 12:10:00,51.98,51.99,51.87,51.9,29100.0,49.5547,49.5642,49.4498,49.4784,29100.0
2012-07-20 12:20:00,51.9,51.94,51.87,51.9,32600.0,49.4784,49.5165,49.4498,49.4784,32600.0
2012-07-20 12:30:00,51.9,51.9,51.81,51.86,24800.0,49.4784,49.4784,49.3926,49.4403,24800.0
2012-07-20 12:40:00,51.85,51.92,51.84,51.87,25400.0,49.4307,49.4975,49.4212,49.4498,25400.0
2012-07-20 12:50:00,51.87,51.92,51.85,51.85,27700.0,49.4498,49.4975,49.4307,49.4307,27700.0
2012-07-20 13:00:00,51.87,51.89,51.77,51.79,22100.0,49.4498,49.4689,49.3545,49.3735,22100.0
2012-07-20 13:10:00,51.78,51.82,51.76,51.78,32200.0,49.364,49.4021,49.3449,49.364,32200.0
2012-07-20 13:20:00,51.78,51.78,51.7,51.73,30200.0,49.364,49.364,49.2877,49.3163,30200.0
2012-07-20 13:30:00,51.72,51.79,51.72,51.79,18900.0,49.3068,49.3735,49.3068,49.3735,18900.0
2012-07-20 13:40:00,51.79,51.79,51.7,51.72,21800.0,49.3735,49.3735,49.2877,49.3068,21800.0
2012-07-20 13:50:00,51.71,51.74,51.68,51.7,24900.0,49.2973,49.3259,49.2687,49.2877,24900.0
2012-07-20 14:00:00,51.71,51.81,51.69,51.79,33800.0,49.2973,49.3926,49.2782,49.3735,33800.0
2012-07-20 14:10:00,51.79,51.88,51.79,51.88,31700.0,49.3735,49.4593,49.3735,49.4593,31700.0
2012-07-20 14:20:00,51.88,51.91,51.87,51.89,54400.0,49.4593,49.4879,49.4498,49.4689,54400.0
2012-07-20 14:30:00,51.89,51.91,51.8,51.81,71700.0,49.4689,49.4879,49.3831,49.3926,71700.0
2012-07-20 14:40:00,51.82,51.92,51.82,51.92,38900.0,49.4021,49.4975,49.4021,49.4975,38900.0
2012-07-20 14:50:00,51.91,51.94,51.9,51.91,35500.0,49.4879,49.5165,49.4784,49.4879,35500.0
2012-07-20 15:00:00,51.91,51.97,51.9,51.96,39100.0,49.4879,49.5451,49.4784,49.5356,39100.0
2012-07-20 15:10:00,51.97,52.02,51.95,52.01,47900.0,49.5451,49.5928,49.5261,49.5833,47900.0
2012-07-20 15:20:00,52.02,52.04,51.96,51.97,27300.0,49.5928,49.6119,49.5356,49.5451,27300.0
2012-07-20 15:30:00,51.97,51.98,51.88,51.95,50600.0,49.5451,49.5547,49.4593,49.5261,50600.0
2012-07-20 15:40:00,51.95,52.02,51.95,52.0,88600.0,49.5261,49.5928,49.5261,49.5737,88600.0
2012-07-20 15:50:00,52.0,52.07,51.97,52.06,236900.0,49.5737,49.6405,49.5451,49.6309,236900.0
2012-07-23 09:30:00,51.36,51.38,50.81,50.81,56000.0,48.9636,48.9827,48.4393,48.4393,56000.0
2012-07-23 09:40:00,50.76,50.88,50.62,50.7,36800.0,48.3916,48.506,48.2581,48.3344,36800.0
2012-07-23 09:50:00,50.66,50.8,50.66,50.72,37800.0,48.2963,48.4297,48.2963,48.3535,37800.0
2012-07-23 10:00:00,50.73,50.77,50.66,50.67,27300.0,48.363,48.4011,48.2963,48.3058,27300.0
2012-07-23 10:10:00,50.67,50.7,50.5,50.6,53400.0,48.3058,48.3344,48.1437,48.2391,53400.0
2012-07-23 10:20:00,50.6,50.67,50.55,50.67,32800.0,48.2391,48.3058,48.1914,48.3058,32800.0
2012-07-23 10:30:00,50.66,50.67,50.53,50.66,28200.0,48.2963,48.3058,48.1723,48.2963,28200.0
2012-07-23 10:40:00,50.66,50.72,50.6,50.69,54500.0,48.2963,48.3535,48.2391,48.3249,54500.0
2012-07-23 10:50:00,50.68,50.7,50.6,50.65,92900.0,48.3153,48.3344,48.2391,48.2867,92900.0
2012-07-23 11:00:00,50.65,50.72,50.61,50.69,89700.0,48.2867,48.3535,48.2486,48.3249,89700.0
2012-07-23 11:10:00,50.69,50.8,50.68,50.73,32300.0,48.3249,48.4297,48.3153,48.363,32300.0
2012-07-23 11:20:00,50.72,50.84,50.7,50.83,30500.0,48.3535,48.4679,48.3344,48.4583,30500.0
2012-07-23 11:30:00,50.86,50.86,50.68,50.71,43500.0,48.4869,48.4869,48.3153,48.3439,43500.0
2012-07-23 11:40:00,50.7,50.71,50.6,50.71,37900.0,48.3344,48.3439,48.2391,48.3439,37900.0
2012-07-23 11:50:00,50.7,50.77,50.66,50.69,83100.0,48.3344,48.4011,48.2963,48.3249,83100.0
2012-07-23 12:00:00,50.67,50.72,50.64,50.72,31000.0,48.3058,48.3535,48.2772,48.3535,31000.0
2012-07-23 12:10:00,50.73,50.74,50.62,50.64,30700.0,48.363,48.3725,48.2581,48.2772,30700.0
2012-07-23 12:20:00,50.64,50.71,50.59,50.61,38700.0,48.2772,48.3439,48.2295,48.2486,38700.0
2012-07-23 12:30:00,50.61,50.75,50.59,50.67,38500.0,48.2486,48.3821,48.2295,48.3058,38500.0
2012-07-23 12:40:00,50.67,50.75,50.61,50.73,22400.0,48.3058,48.3821,48.2486,48.363,22400.0
2012-07-23 12:50:00,50.72,50.81,50.72,50.73,26700.0,48.3535,48.4393,48.3535,48.363,26700.0
2012-07-23 13:00:00,50.73,50.73,50.69,50.7,33100.0,48.363,48.363,48.3249,48.3344,33100.0
2012-07-23 13:10:00,50.7,50.72,50.67,50.7,46300.0,48.3344,48.3535,48.3058,48.3344,46300.0
2012-07-23 13:20:00,50.7,50.71,50.65,50.67,23000.0,48.3344,48.3439,48.2867,48.3058,23000.0
2012-07-23 13:30:00,50.67,50.7,50.65,50.68,22800.0,48.3058,48.3344,48.2867,48.3153,22800.0
2012-07-23 13:40:00,50.68,50.74,50.65,50.65,24400.0,48.3153,48.3725,48.2867,48.2867,24400.0
2012-07-23 13:50:00,50.64,50.67,50.61,50.65,28100.0,48.2772,48.3058,48.2486,48.2867,28100.0
2012-07-23 14:00:00,50.65,50.71,50.64,50.66,35500.0,48.2867,48.3439,48.2772,48.2963,35500.0
2012-07-23 14:10:00,50.67,50.71,50.67,50.68,42900.0,48.3058,48.3439,48.3058,48.3153,42900.0
2012-07-23 14:20:00,50.68,50.7,50.64,50.67,51000.0,48.3153,48.3344,48.2772,48.3058,51000.0
2012-07-23 14:30:00,50.67,50.68,50.6,50.61,27500.0,48.3058,48.3153,48.2391,48.2486,27500.0
2012-07-23 14:40:00,50.62,50.66,50.6,50.64,24600.0,48.2581,48.2963,48.2391,48.2772,24600.0
2012-07-23 14:50:00,50.64,50.64,50.55,50.55,35200.0,48.2772,48.2772,48.1914,48.1914,35200.0
2012-07-23 15:00:00,50.54,50.58,50.49,50.56,59900.0,48.1819,48.22,48.1342,48.2009,59900.0
2012-07-23 15:10:00,50.56,50.66,50.55,50.65,27200.0,48.2009,48.2963,48.1914,48.2867,27200.0
2012-07-23 15:20:00,50.66,50.84,50.65,50.81,73800.0,48.2963,48.4679,48.2867,48.4393,73800.0
2012-07-23 15:30:00,50.81,50.82,50.73,50.81,61200.0,48.4393,48.4488,48.363,48.4393,61200.0
2012-07-23 15:40:00,50.81,50.82,50.72,50.74,78700.0,48.4393,48.4488,48.3535,48.3725,78700.0
2012-07-23 15:50:00,50.75,50.77,50.65,50.67,210900.0,48.3821,48.4011,48.2867,48.3058,210900.0
2012-07-24 09:30:00,50.49,50.63,49.92,50.54,214100.0,48.1342,48.2677,47.5908,48.1819,214100.0
2012-07-24 09:40:00,50.53,50.54,50.23,50.39,94000.0,48.1723,48.1819,47.8863,48.0389,94000.0
2012-07-24 09:50:00,50.39,50.69,50.33,50.66,85300.0,48.0389,48.3249,47.9817,48.2963,85300.0
2012-07-24 10:00:00,50.62,50.64,50.43,50.61,46700.0,48.2581,48.2772,48.077,48.2486,46700.0
2012-07-24 10:10:00,50.61,50.62,50.32,50.32,31000.0,48.2486,48.2581,47.9721,47.9721,31000.0
2012-07-24 10:20:00,50.33,50.37,50.25,50.28,57500.0,47.9817,48.0198,47.9054,47.934,57500.0
2012-07-24 10:30:00,50.28,50.48,50.26,50.4,79300.0,47.934,48.1247,47.9149,48.0484,79300.0
2012-07-24 10:40:00,50.39,50.42,50.24,50.29,91300.0,48.0389,48.0675,47.8959,47.9435,91300.0
2012-07-24 10:50:00,50.3,50.42,50.27,50.42,75100.0,47.9531,48.0675,47.9245,48.0675,75100.0
2012-07-24 11:00:00,50.41,50.5,50.37,50.43,45300.0,48.0579,48.1437,48.0198,48.077,45300.0
2012-07-24 11:10:00,50.42,50.53,50.35,50.52,23000.0,48.0675,48.1723,48.0007,48.1628,23000.0
2012-07-24 11:20:00,50.53,50.57,50.49,50.56,44600.0,48.1723,48.2105,48.1342,48.2009,44600.0
2012-07-24 11:30:00,50.55,50.56,50.25,50.27,41700.0,48.1914,48.2009,47.9054,47.9245,41700.0
2012-07-24 11:40:00,50.3,50.37,50.25,50.3,37500.0,47.9531,48.0198,47.9054,47.9531,37500.0
2012-07-24 11:50:00,50.28,50.35,50.24,50.35,24200.0,47.934,48.0007,47.8959,48.0007,24200.0
2012-07-24 12:00:00,50.33,50.33,50.1,50.17,33800.0,47.9817,47.9817,47.7624,47.8291,33800.0
2012-07-24 12:10:00,50.15,50.24,50.15,50.22,19800.0,47.8101,47.8959,47.8101,47.8768,19800.0
2012-07-24 12:20:00,50.22,50.22,49.99,50.01,33800.0,47.8768,47.8768,47.6575,47.6766,33800.0
2012-07-24 12:30:00,50.01,50.08,49.99,50.05,28500.0,47.6766,47.7433,47.6575,47.7147,28500.0
2012-07-24 12:40:00,50.05,50.23,50.04,50.2,31200.0,47.7147,47.8863,47.7052,47.8577,31200.0
2012-07-24 12:50:00,50.18,50.19,50.12,50.16,27600.0,47.8387,47.8482,47.7815,47.8196,27600.0
2012-07-24 13:00:00,50.15,50.15,50.06,50.08,29100.0,47.8101,47.8101,47.7243,47.7433,29100.0
2012-07-24 13:10:00,50.08,50.21,50.07,50.14,40300.0,47.7433,47.8673,47.7338,47.8005,40300.0
2012-07-24 13:20:00,50.13,50.13,49.98,50.0,47400.0,47.791,47.791,47.648,47.6671,47400.0
2012-07-24 13:30:00,50.0,50.0,49.91,49.95,49900.0,47.6671,47.6671,47.5813,47.6194,49900.0
2012-07-24 13:40:00,49.96,50.02,49.94,49.96,116700.0,47.6289,47.6861,47.6099,47.6289,116700.0
2012-07-24 13:50:00,49.97,50.05,49.96,49.98,56400.0,47.6385,47.7147,47.6289,47.648,56400.0
2012-07-24 14:00:00,49.99,50.03,49.92,50.0,54200.0,47.6575,47.6957,47.5908,47.6671,54200.0
2012-07-24 14:10:00,49.99,50.05,49.98,50.04,50300.0,47.6575,47.7147,47.648,47.7052,50300.0
2012-07-24 14:20:00,50.03,50.03,49.89,49.9,59000.0,47.6957,47.6957,47.5622,47.5717,59000.0
2012-07-24 14:30:00,49.89,50.01,49.87,50.01,108500.0,47.5622,47.6766,47.5431,47.6766,108500.0
2012-07-24 14:40:00,50.01,50.03,49.89,49.89,68600.0,47.6766,47.6957,47.5622,47.5622,68600.0
2012-07-24 14:50:00,49.89,49.9,49.78,49.84,73800.0,47.5622,47.5717,47.4573,47.5145,73800.0
2012-07-24 15:00:00,49.84,49.95,49.78,49.78,51200.0,47.5145,47.6194,47.4573,47.4573,51200.0
2012-07-24 15:10:00,49.78,49.86,49.75,49.78,61400.0,47.4573,47.5336,47.4287,47.4573,61400.0
2012-07-24 15:20:00,49.78,49.88,49.73,49.87,97200.0,47.4573,47.5527,47.4097,47.5431,97200.0
2012-07-24 15:30:00,49.88,49.89,49.77,49.87,160500.0,47.5527,47.5622,47.4478,47.5431,160500.0
2012-07-24 15:40:00,49.87,49.88,49.67,49.68,174200.0,47.5431,47.5527,47.3525,47.362,174200.0
2012-07-24 15:50:00,49.67,49.9,49.63,49.78,416400.0,47.3525,47.5717,47.3143,47.4573,416400.0
2012-07-25 09:30:00,51.09,53.21,51.09,52.51,371600.0,48.7062,50.7273,48.7062,50.0599,371600.0
2012-07-25 09:40:00,52.51,53.05,52.49,53.04,424700.0,50.0599,50.5748,50.0409,50.5652,424700.0
2012-07-25 09:50:00,53.05,53.71,52.99,53.55,303500.0,50.5748,51.204,50.5176,51.0514,303500.0
2012-07-25 10:00:00,53.55,53.58,52.94,53.05,246600.0,51.0514,51.08,50.4699,50.5748,246600.0
2012-07-25 10:10:00,53.04,53.25,52.87,53.0,157400.0,50.5652,50.7654,50.4031,50.5271,157400.0
2012-07-25 10:20:00,53.0,53.02,52.67,52.71,112800.0,50.5271,50.5462,50.2125,50.2506,112800.0
2012-07-25 10:30:00,52.71,52.96,52.5,52.89,190100.0,50.2506,50.4889,50.0504,50.4222,190100.0
2012-07-25 10:40:00,52.88,53.12,52.87,53.09,94900.0,50.4127,50.6415,50.4031,50.6129,94900.0
2012-07-25 10:50:00,53.07,53.2,52.89,52.99,203400.0,50.5938,50.7178,50.4222,50.5176,203400.0
2012-07-25 11:00:00,53.0,53.04,52.98,52.99,126100.0,50.5271,50.5652,50.508,50.5176,126100.0
2012-07-25 11:10:00,52.99,53.44,52.99,53.42,103300.0,50.5176,50.9466,50.5176,50.9275,103300.0
2012-07-25 11:20:00,53.42,53.58,53.39,53.41,88900.0,50.9275,51.08,50.8989,50.918,88900.0
2012-07-25 11:30:00,53.44,53.57,53.36,53.55,58300.0,50.9466,51.0705,50.8703,51.0514,58300.0
2012-07-25 11:40:00,53.54,53.58,53.39,53.51,72600.0,51.0419,51.08,50.8989,51.0133,72600.0
2012-07-25 11:50:00,53.5,53.65,53.5,53.62,94300.0,51.0038,51.1468,51.0038,51.1182,94300.0
2012-07-25 12:00:00,53.62,53.81,53.53,53.78,107800.0,51.1182,51.2993,51.0324,51.2707,107800.0
2012-07-25 12:10:00,53.76,53.95,53.75,53.81,74500.0,51.2516,51.4328,51.2421,51.2993,74500.0
2012-07-25 12:20:00,53.82,53.82,53.34,53.34,270500.0,51.3088,51.3088,50.8512,50.8512,270500.0
2012-07-25 12:30:00,53.34,53.55,53.34,53.48,148500.0,50.8512,51.0514,50.8512,50.9847,148500.0
2012-07-25 12:40:00,53.48,53.63,53.45,53.6,67400.0,50.9847,51.1277,50.9561,51.0991,67400.0
2012-07-25 12:50:00,53.6,53.68,53.6,53.68,48000.0,51.0991,51.1754,51.0991,51.1754,48000.0
2012-07-25 13:00:00,53.69,53.81,53.69,53.74,51500.0,51.1849,51.2993,51.1849,51.2326,51500.0
2012-07-25 13:10:00,53.74,53.74,53.65,53.67,49800.0,51.2326,51.2326,51.1468,51.1658,49800.0
2012-07-25 13:20:00,53.67,53.75,53.67,53.72,59700.0,51.1658,51.2421,51.1658,51.2135,59700.0
2012-07-25 13:30:00,53.73,53.77,53.68,53.75,108800.0,51.223,51.2612,51.1754,51.2421,108800.0
2012-07-25 13:40:00,53.75,53.82,53.75,53.76,91000.0,51.2421,51.3088,51.2421,51.2516,91000.0
2012-07-25 13:50:00,53.76,53.84,53.75,53.82,64800.0,51.2516,51.3279,51.2421,51.3088,64800.0
2012-07-25 14:00:00,53.82,53.98,53.79,53.96,51800.0,51.3088,51.4614,51.2802,51.4423,51800.0
2012-07-25 14:10:00,53.94,54.14,53.94,54.12,73600.0,51.4232,51.6139,51.4232,51.5948,73600.0
2012-07-25 14:20:00,54.13,54.25,54.12,54.19,82500.0,51.6044,51.7188,51.5948,51.6616,82500.0
2012-07-25 14:30:00,54.2,54.33,54.2,54.3,104900.0,51.6711,51.795,51.6711,51.7664,104900.0
2012-07-25 14:40:00,54.3,54.3,54.05,54.05,98400.0,51.7664,51.7664,51.5281,51.5281,98400.0
2012-07-25 14:50:00,54.05,54.12,53.96,53.96,82500.0,51.5281,51.5948,51.4423,51.4423,82500.0
2012-07-25 15:00:00,53.95,54.0,53.79,53.98,114900.0,51.4328,51.4804,51.2802,51.4614,114900.0
2012-07-25 15:10:00,53.99,53.99,53.84,53.94,69600.0,51.4709,51.4709,51.3279,51.4232,69600.0
2012-07-25 15:20:00,53.93,53.99,53.85,53.9,144600.0,51.4137,51.4709,51.3374,51.3851,144600.0
2012-07-25 15:30:00,53.9,53.91,53.83,53.89,159900.0,51.3851,51.3946,51.3184,51.3756,159900.0
2012-07-25 15:40:00,53.89,54.11,53.89,54.1,298600.0,51.3756,51.5853,51.3756,51.5758,298600.0
2012-07-25 15:50:00,54.08,54.17,54.05,54.15,425500.0,51.5567,51.6425,51.5281,51.6234,425500.0
2012-07-26 09:30:00,54.75,55.39,54.75,55.0,231100.0,52.1954,52.8056,52.1954,52.4338,231100.0
2012-07-26 09:40:00,55.0,55.0,54.68,54.72,106300.0,52.4338,52.4338,52.1287,52.1668,106300.0
2012-07-26 09:50:00,54.7,54.97,54.53,54.59,162000.0,52.1478,52.4052,51.9857,52.0429,162000.0
2012-07-26 10:00:00,54.59,54.64,54.39,54.53,153300.0,52.0429,52.0906,51.8522,51.9857,153300.0
2012-07-26 10:10:00,54.54,54.57,54.18,54.22,71900.0,51.9952,52.0238,51.652,51.6902,71900.0
2012-07-26 10:20:00,54.21,54.21,54.04,54.18,74800.0,51.6806,51.6806,51.5186,51.652,74800.0
2012-07-26 10:30:00,54.17,54.28,53.87,53.89,101900.0,51.6425,51.7474,51.3565,51.3756,101900.0
2012-07-26 10:40:00,53.89,54.08,53.86,53.98,124900.0,51.3756,51.5567,51.347,51.4614,124900.0
2012-07-26 10:50:00,53.99,54.12,53.93,54.12,56800.0,51.4709,51.5948,51.4137,51.5948,56800.0
2012-07-26 11:00:00,54.12,54.12,53.93,53.95,60300.0,51.5948,51.5948,51.4137,51.4328,60300.0
2012-07-26 11:10:00,53.95,53.96,53.79,53.8,100600.0,51.4328,51.4423,51.2802,51.2898,100600.0
2012-07-26 11:20:00,53.8,53.8,53.6,53.76,74900.0,51.2898,51.2898,51.0991,51.2516,74900.0
2012-07-26 11:30:00,53.78,53.89,53.73,53.84,88200.0,51.2707,51.3756,51.223,51.3279,88200.0
2012-07-26 11:40:00,53.83,54.02,53.83,53.91,95100.0,51.3184,51.4995,51.3184,51.3946,95100.0
2012-07-26 11:50:00,53.91,53.91,53.79,53.83,67000.0,51.3946,51.3946,51.2802,51.3184,67000.0
2012-07-26 12:00:00,53.82,54.04,53.79,54.0,87600.0,51.3088,51.5186,51.2802,51.4804,87600.0
2012-07-26 12:10:00,53.99,54.04,53.93,54.0,40600.0,51.4709,51.5186,51.4137,51.4804,40600.0
2012-07-26 12:20:00,54.0,54.06,53.96,53.99,45200.0,51.4804,51.5376,51.4423,51.4709,45200.0
2012-07-26 12:30:00,53.99,54.0,53.95,53.98,17200.0,51.4709,51.4804,51.4328,51.4614,17200.0
2012-07-26 12:40:00,53.97,53.97,53.89,53.95,16700.0,51.4518,51.4518,51.3756,51.4328,16700.0
2012-07-26 12:50:00,53.96,54.08,53.91,54.04,17800.0,51.4423,51.5567,51.3946,51.5186,17800.0
2012-07-26 13:00:00,54.04,54.17,54.03,54.17,36200.0,51.5186,51.6425,51.509,51.6425,36200.0
2012-07-26 13:10:00,54.15,54.18,54.12,54.17,25700.0,51.6234,51.652,51.5948,51.6425,25700.0
2012-07-26 13:20:00,54.16,54.33,54.15,54.31,40800.0,51.633,51.795,51.6234,51.776,40800.0
2012-07-26 13:30:00,54.31,54.36,54.29,54.35,44500.0,51.776,51.8236,51.7569,51.8141,44500.0
2012-07-26 13:40:00,54.35,54.37,54.26,54.27,20300.0,51.8141,51.8332,51.7283,51.7378,20300.0
2012-07-26 13:50:00,54.27,54.3,54.2,54.3,42200.0,51.7378,51.7664,51.6711,51.7664,42200.0
2012-07-26 14:00:00,54.29,54.38,54.21,54.33,35800.0,51.7569,51.8427,51.6806,51.795,35800.0
2012-07-26 14:10:00,54.33,54.38,54.25,54.25,33600.0,51.795,51.8427,51.7188,51.7188,33600.0
2012-07-26 14:20:00,54.25,54.38,54.23,54.38,35400.0,51.7188,51.8427,51.6997,51.8427,35400.0
2012-07-26 14:30:00,54.38,54.39,54.32,54.39,34600.0,51.8427,51.8522,51.7855,51.8522,34600.0
2012-07-26 14:40:00,54.39,54.55,54.39,54.55,65200.0,51.8522,52.0048,51.8522,52.0048,65200.0
2012-07-26 14:50:00,54.55,54.62,54.51,54.58,48200.0,52.0048,52.0715,51.9666,52.0334,48200.0
2012-07-26 15:00:00,54.58,54.61,54.55,54.58,44700.0,52.0334,52.062,52.0048,52.0334,44700.0
2012-07-26 15:10:00,54.59,54.66,54.54,54.57,40100.0,52.0429,52.1096,51.9952,52.0238,40100.0
2012-07-26 15:20:00,54.57,54.67,54.55,54.65,53800.0,52.0238,52.1192,52.0048,52.1001,53800.0
2012-07-26 15:30:00,54.64,54.74,54.57,54.73,83100.0,52.0906,52.1859,52.0238,52.1764,83100.0
2012-07-26 15:40:00,54.72,54.8,54.69,54.71,101500.0,52.1668,52.2431,52.1382,52.1573,101500.0
2012-07-26 15:50:00,54.71,54.8,54.68,54.69,170500.0,52.1573,52.2431,52.1287,52.1382,170500.0
2012-07-27 09:30:00,55.07,55.6,55.0,55.52,167600.0,52.5005,53.0058,52.4338,52.9295,167600.0
2012-07-27 09:40:00,55.51,55.56,55.36,55.52,120900.0,52.92,52.9676,52.777,52.9295,120900.0
2012-07-27 09:50:00,55.52,55.75,55.46,55.71,147900.0,52.9295,53.1488,52.8723,53.1106,147900.0
2012-07-27 10:00:00,55.71,55.77,55.63,55.7,120600.0,53.1106,53.1678,53.0344,53.1011,120600.0
2012-07-27 10:10:00,55.69,55.99,55.64,55.82,115200.0,53.0916,53.3776,53.0439,53.2155,115200.0
2012-07-27 10:20:00,55.79,55.88,55.76,55.78,46000.0,53.1869,53.2727,53.1583,53.1774,46000.0
2012-07-27 10:30:00,55.79,55.95,55.74,55.85,80200.0,53.1869,53.3394,53.1392,53.2441,80200.0
2012-07-27 10:40:00,55.85,55.92,55.79,55.82,49800.0,53.2441,53.3108,53.1869,53.2155,49800.0
2012-07-27 10:50:00,55.83,55.83,55.73,55.78,214300.0,53.225,53.225,53.1297,53.1774,214300.0
2012-07-27 11:00:00,55.78,56.0,55.74,55.9,339500.0,53.1774,53.3871,53.1392,53.2918,339500.0
2012-07-27 11:10:00,55.9,55.96,55.76,55.81,65400.0,53.2918,53.349,53.1583,53.206,65400.0
2012-07-27 11:20:00,55.81,55.85,55.73,55.8,50200.0,53.206,53.2441,53.1297,53.1964,50200.0
2012-07-27 11:30:00,55.77,55.89,55.7,55.73,62300.0,53.1678,53.2822,53.1011,53.1297,62300.0
2012-07-27 11:40:00,55.72,55.73,55.59,55.6,25600.0,53.1202,53.1297,52.9962,53.0058,25600.0
2012-07-27 11:50:00,55.6,55.68,55.57,55.57,27100.0,53.0058,53.082,52.9772,52.9772,27100.0
2012-07-27 12:00:00,55.58,55.6,55.49,55.49,37800.0,52.9867,53.0058,52.9009,52.9009,37800.0
2012-07-27 12:10:00,55.5,55.62,55.49,55.61,19200.0,52.9104,53.0248,52.9009,53.0153,19200.0
2012-07-27 12:20:00,55.62,55.71,55.59,55.65,37100.0,53.0248,53.1106,52.9962,53.0534,37100.0
2012-07-27 12:30:00,55.67,55.73,55.62,55.65,33000.0,53.0725,53.1297,53.0248,53.0534,33000.0
2012-07-27 12:40:00,55.65,55.7,55.63,55.69,41600.0,53.0534,53.1011,53.0344,53.0916,41600.0
2012-07-27 12:50:00,55.69,55.73,55.67,55.71,18500.0,53.0916,53.1297,53.0725,53.1106,18500.0
2012-07-27 13:00:00,55.71,55.76,55.69,55.71,18700.0,53.1106,53.1583,53.0916,53.1106,18700.0
2012-07-27 13:10:00,55.72,55.79,55.72,55.79,22000.0,53.1202,53.1869,53.1202,53.1869,22000.0
2012-07-27 13:20:00,55.78,56.04,55.75,56.04,83500.0,53.1774,53.4252,53.1488,53.4252,83500.0
2012-07-27 13:30:00,56.04,56.32,56.04,56.27,92300.0,53.4252,53.6922,53.4252,53.6445,92300.0
2012-07-27 13:40:00,56.28,56.31,56.15,56.15,41900.0,53.654,53.6826,53.5301,53.5301,41900.0
2012-07-27 13:50:00,56.14,56.22,56.12,56.21,59300.0,53.5206,53.5968,53.5015,53.5873,59300.0
2012-07-27 14:00:00,56.22,56.26,56.09,56.13,48200.0,53.5968,53.635,53.4729,53.511,48200.0
2012-07-27 14:10:00,56.13,56.14,56.01,56.01,25600.0,53.511,53.5206,53.3966,53.3966,25600.0
2012-07-27 14:20:00,56.01,56.07,55.97,55.99,26200.0,53.3966,53.4538,53.3585,53.3776,26200.0
2012-07-27 14:30:00,56.01,56.13,56.01,56.07,29500.0,53.3966,53.511,53.3966,53.4538,29500.0
2012-07-27 14:40:00,56.07,56.1,56.0,56.0,56800.0,53.4538,53.4824,53.3871,53.3871,56800.0
2012-07-27 14:50:00,56.02,56.12,56.01,56.07,47400.0,53.4062,53.5015,53.3966,53.4538,47400.0
2012-07-27 15:00:00,56.07,56.18,56.06,56.15,79900.0,53.4538,53.5587,53.4443,53.5301,79900.0
2012-07-27 15:10:00,56.15,56.16,56.02,56.03,64000.0,53.5301,53.5396,53.4062,53.4157,64000.0
2012-07-27 15:20:00,56.02,56.04,55.97,56.03,64800.0,53.4062,53.4252,53.3585,53.4157,64800.0
2012-07-27 15:30:00,56.03,56.05,55.98,56.04,97300.0,53.4157,53.4348,53.368,53.4252,97300.0
2012-07-27 15:40:00,56.03,56.21,56.03,56.2,81900.0,53.4157,53.5873,53.4157,53.5778,81900.0
2012-07-27 15:50:00,56.2,56.21,55.99,56.09,234000.0,53.5778,53.5873,53.3776,53.4729,234000.0
2012-07-30 09:30:00,56.04,56.44,55.99,56.36,57400.0,53.4252,53.8066,53.3776,53.7303,57400.0
2012-07-30 09:40:00,56.37,56.37,56.07,56.16,61600.0,53.7398,53.7398,53.4538,53.5396,61600.0
2012-07-30 09:50:00,56.16,56.38,56.13,56.38,62300.0,53.5396,53.7494,53.511,53.7494,62300.0
2012-07-30 10:00:00,56.34,56.4,56.24,56.29,24100.0,53.7112,53.7684,53.6159,53.6636,24100.0
2012-07-30 10:10:00,56.28,56.34,56.12,56.15,50900.0,53.654,53.7112,53.5015,53.5301,50900.0
2012-07-30 10:20:00,56.17,56.46,56.13,56.38,33100.0,53.5492,53.8256,53.511,53.7494,33100.0
2012-07-30 10:30:00,56.37,56.38,56.25,56.29,23300.0,53.7398,53.7494,53.6254,53.6636,23300.0
2012-07-30 10:40:00,56.29,56.37,56.24,56.35,35800.0,53.6636,53.7398,53.6159,53.7208,35800.0
2012-07-30 10:50:00,56.34,56.42,56.18,56.18,34700.0,53.7112,53.7875,53.5587,53.5587,34700.0
2012-07-30 11:00:00,56.21,56.27,56.12,56.26,42000.0,53.5873,53.6445,53.5015,53.635,42000.0
2012-07-30 11:10:00,56.25,56.35,56.1,56.1,25500.0,53.6254,53.7208,53.4824,53.4824,25500.0
2012-07-30 11:20:00,56.1,56.1,55.89,55.9,31600.0,53.4824,53.4824,53.2822,53.2918,31600.0
2012-07-30 11:30:00,55.93,55.99,55.83,55.96,26800.0,53.3204,53.3776,53.225,53.349,26800.0
2012-07-30 11:40:00,55.96,56.0,55.89,55.95,43400.0,53.349,53.3871,53.2822,53.3394,43400.0
2012-07-30 11:50:00,55.95,56.05,55.94,56.01,21000.0,53.3394,53.4348,53.3299,53.3966,21000.0
2012-07-30 12:00:00,56.03,56.04,55.95,55.98,15900.0,53.4157,53.4252,53.3394,53.368,15900.0
2012-07-30 12:10:00,55.99,56.01,55.92,55.97,14000.0,53.3776,53.3966,53.3108,53.3585,14000.0
2012-07-30 12:20:00,55.97,55.98,55.86,55.86,41900.0,53.3585,53.368,53.2536,53.2536,41900.0
2012-07-30 12:30:00,55.87,55.87,55.76,55.78,47800.0,53.2632,53.2632,53.1583,53.1774,47800.0
2012-07-30 12:40:00,55.78,55.88,55.75,55.85,42200.0,53.1774,53.2727,53.1488,53.2441,42200.0
2012-07-30 12:50:00,55.86,55.91,55.81,55.86,22900.0,53.2536,53.3013,53.206,53.2536,22900.0
2012-07-30 13:00:00,55.86,55.87,55.8,55.87,19400.0,53.2536,53.2632,53.1964,53.2632,19400.0
2012-07-30 13:10:00,55.87,55.89,55.84,55.85,20500.0,53.2632,53.2822,53.2346,53.2441,20500.0
2012-07-30 13:20:00,55.85,55.92,55.82,55.86,45000.0,53.2441,53.3108,53.2155,53.2536,45000.0
2012-07-30 13:30:00,55.87,55.96,55.87,55.92,43000.0,53.2632,53.349,53.2632,53.3108,43000.0
2012-07-30 13:40:00,55.92,55.97,55.84,55.87,24300.0,53.3108,53.3585,53.2346,53.2632,24300.0
2012-07-30 13:50:00,55.86,55.89,55.84,55.87,22900.0,53.2536,53.2822,53.2346,53.2632,22900.0
2012-07-30 14:00:00,55.83,55.83,55.76,55.78,28600.0,53.225,53.225,53.1583,53.1774,28600.0
2012-07-30 14:10:00,55.78,55.83,55.77,55.81,31000.0,53.1774,53.225,53.1678,53.206,31000.0
2012-07-30 14:20:00,55.8,55.91,55.79,55.91,23000.0,53.1964,53.3013,53.1869,53.3013,23000.0
2012-07-30 14:30:00,55.91,55.98,55.9,55.96,17300.0,53.3013,53.368,53.2918,53.349,17300.0
2012-07-30 14:40:00,55.98,56.05,55.97,56.01,36000.0,53.368,53.4348,53.3585,53.3966,36000.0
2012-07-30 14:50:00,56.0,56.02,55.97,56.0,16800.0,53.3871,53.4062,53.3585,53.3871,16800.0
2012-07-30 15:00:00,56.0,56.01,55.89,55.9,19500.0,53.3871,53.3966,53.2822,53.2918,19500.0
2012-07-30 15:10:00,55.91,56.0,55.89,55.99,35400.0,53.3013,53.3871,53.2822,53.3776,35400.0
2012-07-30 15:20:00,56.0,56.07,55.97,56.04,40800.0,53.3871,53.4538,53.3585,53.4252,40800.0
2012-07-30 15:30:00,56.05,56.11,55.96,55.99,41000.0,53.4348,53.492,53.349,53.3776,41000.0
2012-07-30 15:40:00,55.98,56.11,55.98,56.02,52800.0,53.368,53.492,53.368,53.4062,52800.0
2012-07-30 15:50:00,56.02,56.05,55.98,56.05,95400.0,53.4062,53.4348,53.368,53.4348,95400.0
2012-07-31 09:30:00,55.86,55.97,55.61,55.95,69700.0,53.2536,53.3585,53.0153,53.3394,69700.0
2012-07-31 09:40:00,55.93,56.14,55.93,56.07,38500.0,53.3204,53.5206,53.3204,53.4538,38500.0
2012-07-31 09:50:00,56.1,56.1,55.78,55.86,34400.0,53.4824,53.4824,53.1774,53.2536,34400.0
2012-07-31 10:00:00,55.87,56.0,55.73,55.88,39800.0,53.2632,53.3871,53.1297,53.2727,39800.0
2012-07-31 10:10:00,55.85,55.94,55.79,55.87,35800.0,53.2441,53.3299,53.1869,53.2632,35800.0
2012-07-31 10:20:00,55.87,56.08,55.82,56.03,33300.0,53.2632,53.4634,53.2155,53.4157,33300.0
2012-07-31 10:30:00,56.01,56.1,55.85,55.86,31300.0,53.3966,53.4824,53.2441,53.2536,31300.0
2012-07-31 10:40:00,55.86,56.1,55.85,56.07,26000.0,53.2536,53.4824,53.2441,53.4538,26000.0
2012-07-31 10:50:00,56.07,56.11,56.02,56.06,25400.0,53.4538,53.492,53.4062,53.4443,25400.0
2012-07-31 11:00:00,56.07,56.1,56.02,56.08,23100.0,53.4538,53.4824,53.4062,53.4634,23100.0
2012-07-31 11:10:00,56.09,56.27,56.09,56.16,28700.0,53.4729,53.6445,53.4729,53.5396,28700.0
2012-07-31 11:20:00,56.15,56.24,56.09,56.09,58400.0,53.5301,53.6159,53.4729,53.4729,58400.0
2012-07-31 11:30:00,56.08,56.17,56.08,56.12,25400.0,53.4634,53.5492,53.4634,53.5015,25400.0
2012-07-31 11:40:00,56.14,56.14,56.03,56.05,21400.0,53.5206,53.5206,53.4157,53.4348,21400.0
2012-07-31 11:50:00,56.05,56.17,56.05,56.17,27700.0,53.4348,53.5492,53.4348,53.5492,27700.0
2012-07-31 12:00:00,56.16,56.16,55.98,56.07,37200.0,53.5396,53.5396,53.368,53.4538,37200.0
2012-07-31 12:10:00,56.05,56.06,55.93,55.94,29400.0,53.4348,53.4443,53.3204,53.3299,29400.0
2012-07-31 12:20:00,55.95,55.97,55.9,55.9,24900.0,53.3394,53.3585,53.2918,53.2918,24900.0
2012-07-31 12:30:00,55.9,55.91,55.83,55.9,27200.0,53.2918,53.3013,53.225,53.2918,27200.0
2012-07-31 12:40:00,55.9,55.91,55.84,55.85,22200.0,53.2918,53.3013,53.2346,53.2441,22200.0
2012-07-31 12:50:00,55.87,55.9,55.8,55.85,27800.0,53.2632,53.2918,53.1964,53.2441,27800.0
2012-07-31 13:00:00,55.85,55.85,55.78,55.82,50800.0,53.2441,53.2441,53.1774,53.2155,50800.0
2012-07-31 13:10:00,55.82,55.87,55.77,55.85,34400.0,53.2155,53.2632,53.1678,53.2441,34400.0
2012-07-31 13:20:00,55.85,55.89,55.79,55.88,43000.0,53.2441,53.2822,53.1869,53.2727,43000.0
2012-07-31 13:30:00,55.89,55.89,55.82,55.84,36200.0,53.2822,53.2822,53.2155,53.2346,36200.0
2012-07-31 13:40:00,55.84,55.84,55.75,55.77,20600.0,53.2346,53.2346,53.1488,53.1678,20600.0
2012-07-31 13:50:00,55.78,55.82,55.73,55.74,23200.0,53.1774,53.2155,53.1297,53.1392,23200.0
2012-07-31 14:00:00,55.73,55.79,55.71,55.74,35600.0,53.1297,53.1869,53.1106,53.1392,35600.0
2012-07-31 14:10:00,55.74,55.83,55.73,55.83,32600.0,53.1392,53.225,53.1297,53.225,32600.0
2012-07-31 14:20:00,55.84,55.88,55.75,55.79,126200.0,53.2346,53.2727,53.1488,53.1869,126200.0
2012-07-31 14:30:00,55.79,55.83,55.77,55.82,28600.0,53.1869,53.225,53.1678,53.2155,28600.0
2012-07-31 14:40:00,55.82,55.85,55.76,55.8,48600.0,53.2155,53.2441,53.1583,53.1964,48600.0
2012-07-31 14:50:00,55.8,55.9,55.76,55.78,29500.0,53.1964,53.2918,53.1583,53.1774,29500.0
2012-07-31 15:00:00,55.8,55.8,55.67,55.69,52000.0,53.1964,53.1964,53.0725,53.0916,52000.0
2012-07-31 15:10:00,55.69,55.74,55.66,55.73,41900.0,53.0916,53.1392,53.063,53.1297,41900.0
2012-07-31 15:20:00,55.73,55.84,55.7,55.83,34600.0,53.1297,53.2346,53.1011,53.225,34600.0
2012-07-31 15:30:00,55.84,55.86,55.7,55.73,67300.0,53.2346,53.2536,53.1011,53.1297,67300.0
2012-07-31 15:40:00,55.74,55.77,55.68,55.72,86800.0,53.1392,53.1678,53.082,53.1202,86800.0
2012-07-31 15:50:00,55.72,55.79,55.67,55.67,217300.0,53.1202,53.1869,53.0725,53.0725,217300.0
2012-08-01 09:30:00,56.07,56.2,55.86,56.02,64700.0,53.4538,53.5778,53.2536,53.4062,64700.0
2012-08-01 09:40:00,55.99,56.19,55.91,56.17,129100.0,53.3776,53.5682,53.3013,53.5492,129100.0
2012-08-01 09:50:00,56.17,56.2,56.04,56.08,64200.0,53.5492,53.5778,53.4252,53.4634,64200.0
2012-08-01 10:00:00,56.05,56.15,55.96,56.04,45400.0,53.4348,53.5301,53.349,53.4252,45400.0
2012-08-01 10:10:00,56.04,56.1,55.89,55.92,35300.0,53.4252,53.4824,53.2822,53.3108,35300.0
2012-08-01 10:20:00,55.88,55.97,55.79,55.82,45300.0,53.2727,53.3585,53.1869,53.2155,45300.0
2012-08-01 10:30:00,55.82,55.98,55.82,55.95,40600.0,53.2155,53.368,53.2155,53.3394,40600.0
2012-08-01 10:40:00,55.93,56.08,55.9,56.05,39500.0,53.3204,53.4634,53.2918,53.4348,39500.0
2012-08-01 10:50:00,56.07,56.1,55.8,55.84,56400.0,53.4538,53.4824,53.1964,53.2346,56400.0
2012-08-01 11:00:00,55.85,55.89,55.78,55.89,73000.0,53.2441,53.2822,53.1774,53.2822,73000.0
2012-08-01 11:10:00,55.88,55.9,55.68,55.72,63700.0,53.2727,53.2918,53.082,53.1202,63700.0
2012-08-01 11:20:00,55.72,55.74,55.64,55.66,54800.0,53.1202,53.1392,53.0439,53.063,54800.0
2012-08-01 11:30:00,55.67,55.7,55.59,55.6,42500.0,53.0725,53.1011,52.9962,53.0058,42500.0
2012-08-01 11:40:00,55.62,55.68,55.58,55.66,36800.0,53.0248,53.082,52.9867,53.063,36800.0
2012-08-01 11:50:00,55.68,55.76,55.65,55.66,33500.0,53.082,53.1583,53.0534,53.063,33500.0
2012-08-01 12:00:00,55.68,55.78,55.66,55.77,28300.0,53.082,53.1774,53.063,53.1678,28300.0
2012-08-01 12:10:00,55.77,55.83,55.76,55.82,30700.0,53.1678,53.225,53.1583,53.2155,30700.0
2012-08-01 12:20:00,55.82,55.88,55.81,55.84,37900.0,53.2155,53.2727,53.206,53.2346,37900.0
2012-08-01 12:30:00,55.85,55.9,55.83,55.88,29100.0,53.2441,53.2918,53.225,53.2727,29100.0
2012-08-01 12:40:00,55.88,55.92,55.84,55.88,33400.0,53.2727,53.3108,53.2346,53.2727,33400.0
2012-08-01 12:50:00,55.89,55.9,55.85,55.87,20100.0,53.2822,53.2918,53.2441,53.2632,20100.0
2012-08-01 13:00:00,55.87,55.95,55.86,55.92,26800.0,53.2632,53.3394,53.2536,53.3108,26800.0
2012-08-01 13:10:00,55.93,55.94,55.8,55.81,33000.0,53.3204,53.3299,53.1964,53.206,33000.0
2012-08-01 13:20:00,55.81,55.87,55.79,55.82,21600.0,53.206,53.2632,53.1869,53.2155,21600.0
2012-08-01 13:30:00,55.82,55.83,55.75,55.76,29400.0,53.2155,53.225,53.1488,53.1583,29400.0
2012-08-01 13:40:00,55.77,55.87,55.76,55.85,21800.0,53.1678,53.2632,53.1583,53.2441,21800.0
2012-08-01 13:50:00,55.85,55.86,55.73,55.73,23600.0,53.2441,53.2536,53.1297,53.1297,23600.0
2012-08-01 14:00:00,55.76,55.78,55.72,55.74,39400.0,53.1583,53.1774,53.1202,53.1392,39400.0
2012-08-01 14:10:00,55.73,55.73,55.41,55.48,113300.0,53.1297,53.1297,52.8246,52.8914,113300.0
2012-08-01 14:20:00,55.48,55.71,55.47,55.71,140900.0,52.8914,53.1106,52.8818,53.1106,140900.0
2012-08-01 14:30:00,55.71,55.74,55.63,55.74,67400.0,53.1106,53.1392,53.0344,53.1392,67400.0
2012-08-01 14:40:00,55.74,55.79,55.64,55.71,55300.0,53.1392,53.1869,53.0439,53.1106,55300.0
2012-08-01 14:50:00,55.71,55.8,55.66,55.77,63400.0,53.1106,53.1964,53.063,53.1678,63400.0
2012-08-01 15:00:00,55.77,55.91,55.77,55.86,44400.0,53.1678,53.3013,53.1678,53.2536,44400.0
2012-08-01 15:10:00,55.88,55.9,55.8,55.87,41500.0,53.2727,53.2918,53.1964,53.2632,41500.0
2012-08-01 15:20:00,55.87,56.07,55.86,56.04,40200.0,53.2632,53.4538,53.2536,53.4252,40200.0
2012-08-01 15:30:00,56.05,56.06,55.87,55.9,63000.0,53.4348,53.4443,53.2632,53.2918,63000.0
2012-08-01 15:40:00,55.93,55.98,55.82,55.83,89500.0,53.3204,53.368,53.2155,53.225,89500.0
2012-08-01 15:50:00,55.84,55.91,55.65,55.65,191000.0,53.2346,53.3013,53.0534,53.0534,191000.0
2012-08-02 09:30:00,55.06,55.39,54.73,54.86,72200.0,52.491,52.8056,52.1764,52.3003,72200.0
2012-08-02 09:40:00,54.86,55.31,54.83,55.31,63800.0,52.3003,52.7293,52.2717,52.7293,63800.0
2012-08-02 09:50:00,55.35,55.35,55.09,55.15,37400.0,52.7674,52.7674,52.5196,52.5768,37400.0
2012-08-02 10:00:00,55.14,55.35,55.07,55.35,24900.0,52.5672,52.7674,52.5005,52.7674,24900.0
2012-08-02 10:10:00,55.35,55.44,55.3,55.34,18500.0,52.7674,52.8532,52.7198,52.7579,18500.0
2012-08-02 10:20:00,55.35,55.47,55.29,55.41,13300.0,52.7674,52.8818,52.7102,52.8246,13300.0
2012-08-02 10:30:00,55.4,55.42,55.24,55.24,23200.0,52.8151,52.8342,52.6626,52.6626,23200.0
2012-08-02 10:40:00,55.24,55.3,55.16,55.17,33700.0,52.6626,52.7198,52.5863,52.5958,33700.0
2012-08-02 10:50:00,55.17,55.19,54.79,54.87,74600.0,52.5958,52.6149,52.2336,52.3098,74600.0
2012-08-02 11:00:00,54.87,54.94,54.78,54.8,58800.0,52.3098,52.3766,52.224,52.2431,58800.0
2012-08-02 11:10:00,54.8,54.8,54.46,54.58,112500.0,52.2431,52.2431,51.919,52.0334,112500.0
2012-08-02 11:20:00,54.58,54.58,54.31,54.41,73200.0,52.0334,52.0334,51.776,51.8713,73200.0
2012-08-02 11:30:00,54.39,54.42,54.26,54.29,42600.0,51.8522,51.8808,51.7283,51.7569,42600.0
2012-08-02 11:40:00,54.28,54.31,54.15,54.23,50000.0,51.7474,51.776,51.6234,51.6997,50000.0
2012-08-02 11:50:00,54.23,54.3,54.12,54.25,32500.0,51.6997,51.7664,51.5948,51.7188,32500.0
2012-08-02 12:00:00,54.24,54.3,54.23,54.29,26000.0,51.7092,51.7664,51.6997,51.7569,26000.0
2012-08-02 12:10:00,54.28,54.3,54.1,54.13,47500.0,51.7474,51.7664,51.5758,51.6044,47500.0
2012-08-02 12:20:00,54.13,54.14,53.96,53.97,83500.0,51.6044,51.6139,51.4423,51.4518,83500.0
2012-08-02 12:30:00,53.98,54.01,53.77,53.95,121200.0,51.4614,51.49,51.2612,51.4328,121200.0
2012-08-02 12:40:00,53.98,54.01,53.94,53.99,28100.0,51.4614,51.49,51.4232,51.4709,28100.0
2012-08-02 12:50:00,53.99,54.03,53.88,54.02,38200.0,51.4709,51.509,51.366,51.4995,38200.0
2012-08-02 13:00:00,54.03,54.08,53.98,54.06,33000.0,51.509,51.5567,51.4614,51.5376,33000.0
2012-08-02 13:10:00,54.08,54.12,53.88,53.92,60400.0,51.5567,51.5948,51.366,51.4042,60400.0
2012-08-02 13:20:00,53.93,53.94,53.84,53.89,40800.0,51.4137,51.4232,51.3279,51.3756,40800.0
2012-08-02 13:30:00,53.9,53.97,53.89,53.93,43000.0,51.3851,51.4518,51.3756,51.4137,43000.0
2012-08-02 13:40:00,53.92,54.01,53.85,53.94,38700.0,51.4042,51.49,51.3374,51.4232,38700.0
2012-08-02 13:50:00,53.93,54.01,53.81,53.81,39100.0,51.4137,51.49,51.2993,51.2993,39100.0
2012-08-02 14:00:00,53.81,53.86,53.78,53.86,37200.0,51.2993,51.347,51.2707,51.347,37200.0
2012-08-02 14:10:00,53.86,53.89,53.8,53.85,43700.0,51.347,51.3756,51.2898,51.3374,43700.0
2012-08-02 14:20:00,53.86,54.05,53.85,53.94,58800.0,51.347,51.5281,51.3374,51.4232,58800.0
2012-08-02 14:30:00,53.94,54.22,53.91,54.17,53200.0,51.4232,51.6902,51.3946,51.6425,53200.0
2012-08-02 14:40:00,54.18,54.2,54.15,54.18,29900.0,51.652,51.6711,51.6234,51.652,29900.0
2012-08-02 14:50:00,54.18,54.22,54.1,54.1,71600.0,51.652,51.6902,51.5758,51.5758,71600.0
2012-08-02 15:00:00,54.09,54.26,54.09,54.25,55400.0,51.5662,51.7283,51.5662,51.7188,55400.0
2012-08-02 15:10:00,54.25,54.26,54.13,54.2,56900.0,51.7188,51.7283,51.6044,51.6711,56900.0
2012-08-02 15:20:00,54.2,54.25,54.07,54.08,61300.0,51.6711,51.7188,51.5472,51.5567,61300.0
2012-08-02 15:30:00,54.08,54.34,54.08,54.34,106100.0,51.5567,51.8046,51.5567,51.8046,106100.0
2012-08-02 15:40:00,54.34,54.42,54.28,54.38,105200.0,51.8046,51.8808,51.7474,51.8427,105200.0
2012-08-02 15:50:00,54.38,54.44,54.34,54.4,155800.0,51.8427,51.8999,51.8046,51.8618,155800.0
2012-08-03 09:30:00,55.42,55.95,55.42,55.73,90800.0,52.8342,53.3394,52.8342,53.1297,90800.0
2012-08-03 09:40:00,55.71,56.12,55.71,56.1,94700.0,53.1106,53.5015,53.1106,53.4824,94700.0
2012-08-03 09:50:00,56.11,56.23,55.96,56.16,111300.0,53.492,53.6064,53.349,53.5396,111300.0
2012-08-03 10:00:00,56.17,56.44,56.14,56.16,96400.0,53.5492,53.8066,53.5206,53.5396,96400.0
2012-08-03 10:10:00,56.16,56.21,56.08,56.14,60400.0,53.5396,53.5873,53.4634,53.5206,60400.0
2012-08-03 10:20:00,56.14,56.33,56.13,56.24,90200.0,53.5206,53.7017,53.511,53.6159,90200.0
2012-08-03 10:30:00,56.24,56.25,55.99,55.99,40200.0,53.6159,53.6254,53.3776,53.3776,40200.0
2012-08-03 10:40:00,55.99,56.11,55.99,56.03,37300.0,53.3776,53.492,53.3776,53.4157,37300.0
2012-08-03 10:50:00,56.02,56.15,55.96,56.12,47500.0,53.4062,53.5301,53.349,53.5015,47500.0
2012-08-03 11:00:00,56.13,56.15,56.05,56.11,37500.0,53.511,53.5301,53.4348,53.492,37500.0
2012-08-03 11:10:00,56.12,56.18,56.08,56.14,33100.0,53.5015,53.5587,53.4634,53.5206,33100.0
2012-08-03 11:20:00,56.15,56.27,56.15,56.24,21200.0,53.5301,53.6445,53.5301,53.6159,21200.0
2012-08-03 11:30:00,56.26,56.38,56.23,56.36,28100.0,53.635,53.7494,53.6064,53.7303,28100.0
2012-08-03 11:40:00,56.36,56.4,56.26,56.26,48400.0,53.7303,53.7684,53.635,53.635,48400.0
2012-08-03 11:50:00,56.26,56.32,56.19,56.29,24600.0,53.635,53.6922,53.5682,53.6636,24600.0
2012-08-03 12:00:00,56.31,56.47,56.31,56.41,34100.0,53.6826,53.8352,53.6826,53.778,34100.0
2012-08-03 12:10:00,56.41,56.45,56.38,56.45,21600.0,53.778,53.8161,53.7494,53.8161,21600.0
2012-08-03 12:20:00,56.45,56.48,56.43,56.46,18300.0,53.8161,53.8447,53.797,53.8256,18300.0
2012-08-03 12:30:00,56.46,56.49,56.22,56.22,68000.0,53.8256,53.8542,53.5968,53.5968,68000.0
2012-08-03 12:40:00,56.23,56.33,56.18,56.3,32600.0,53.6064,53.7017,53.5587,53.6731,32600.0
2012-08-03 12:50:00,56.32,56.41,56.32,56.39,21000.0,53.6922,53.778,53.6922,53.7589,21000.0
2012-08-03 13:00:00,56.4,56.47,56.39,56.46,22900.0,53.7684,53.8352,53.7589,53.8256,22900.0
2012-08-03 13:10:00,56.44,56.48,56.41,56.44,21300.0,53.8066,53.8447,53.778,53.8066,21300.0
2012-08-03 13:20:00,56.44,56.5,56.42,56.47,30100.0,53.8066,53.8638,53.7875,53.8352,30100.0
2012-08-03 13:30:00,56.47,56.48,56.38,56.39,28200.0,53.8352,53.8447,53.7494,53.7589,28200.0
2012-08-03 13:40:00,56.4,56.42,56.31,56.32,21500.0,53.7684,53.7875,53.6826,53.6922,21500.0
2012-08-03 13:50:00,56.32,56.39,56.31,56.35,24300.0,53.6922,53.7589,53.6826,53.7208,24300.0
2012-08-03 14:00:00,56.36,56.48,56.36,56.46,116400.0,53.7303,53.8447,53.7303,53.8256,116400.0
2012-08-03 14:10:00,56.46,56.49,56.45,56.48,36000.0,53.8256,53.8542,53.8161,53.8447,36000.0
2012-08-03 14:20:00,56.47,56.55,56.47,56.52,38700.0,53.8352,53.9114,53.8352,53.8828,38700.0
2012-08-03 14:30:00,56.52,56.53,56.46,56.49,44100.0,53.8828,53.8924,53.8256,53.8542,44100.0
2012-08-03 14:40:00,56.48,56.57,56.47,56.55,56000.0,53.8447,53.9305,53.8352,53.9114,56000.0
2012-08-03 14:50:00,56.55,56.76,56.54,56.74,99400.0,53.9114,54.1116,53.9019,54.0926,99400.0
2012-08-03 15:00:00,56.74,56.79,56.67,56.67,88100.0,54.0926,54.1402,54.0258,54.0258,88100.0
2012-08-03 15:10:00,56.67,56.69,56.6,56.62,65300.0,54.0258,54.0449,53.9591,53.9782,65300.0
2012-08-03 15:20:00,56.62,56.79,56.61,56.72,78000.0,53.9782,54.1402,53.9686,54.0735,78000.0
2012-08-03 15:30:00,56.72,56.75,56.53,56.54,92500.0,54.0735,54.1021,53.8924,53.9019,92500.0
2012-08-03 15:40:00,56.53,56.58,56.46,56.53,116500.0,53.8924,53.94,53.8256,53.8924,116500.0
2012-08-03 15:50:00,56.54,56.64,56.49,56.6,215700.0,53.9019,53.9972,53.8542,53.9591,215700.0
2012-08-06 09:30:00,56.69,56.8,56.59,56.69,82200.0,54.0449,54.1498,53.9496,54.0449,82200.0
2012-08-06 09:40:00,56.67,56.7,56.48,56.7,52000.0,54.0258,54.0544,53.8447,54.0544,52000.0
2012-08-06 09:50:00,56.7,56.74,56.53,56.54,66900.0,54.0544,54.0926,53.8924,53.9019,66900.0
2012-08-06 10:00:00,56.54,56.58,56.51,56.56,66700.0,53.9019,53.94,53.8733,53.921,66700.0
2012-08-06 10:10:00,56.57,56.62,56.32,56.39,72000.0,53.9305,53.9782,53.6922,53.7589,72000.0
2012-08-06 10:20:00,56.39,56.4,56.26,56.38,36600.0,53.7589,53.7684,53.635,53.7494,36600.0
2012-08-06 10:30:00,56.4,56.5,56.4,56.44,38800.0,53.7684,53.8638,53.7684,53.8066,38800.0
2012-08-06 10:40:00,56.43,56.44,56.32,56.37,27000.0,53.797,53.8066,53.6922,53.7398,27000.0
2012-08-06 10:50:00,56.35,56.42,56.34,56.36,13900.0,53.7208,53.7875,53.7112,53.7303,13900.0
2012-08-06 11:00:00,56.36,56.36,56.29,56.34,15800.0,53.7303,53.7303,53.6636,53.7112,15800.0
2012-08-06 11:10:00,56.34,56.35,56.25,56.34,20800.0,53.7112,53.7208,53.6254,53.7112,20800.0
2012-08-06 11:20:00,56.34,56.4,56.3,56.31,24200.0,53.7112,53.7684,53.6731,53.6826,24200.0
2012-08-06 11:30:00,56.29,56.39,56.27,56.34,25700.0,53.6636,53.7589,53.6445,53.7112,25700.0
2012-08-06 11:40:00,56.34,56.36,56.32,56.32,21400.0,53.7112,53.7303,53.6922,53.6922,21400.0
2012-08-06 11:50:00,56.33,56.4,56.32,56.39,17500.0,53.7017,53.7684,53.6922,53.7589,17500.0
2012-08-06 12:00:00,56.38,56.43,56.34,56.42,40400.0,53.7494,53.797,53.7112,53.7875,40400.0
2012-08-06 12:10:00,56.41,56.45,56.4,56.44,19500.0,53.778,53.8161,53.7684,53.8066,19500.0
2012-08-06 12:20:00,56.43,56.5,56.43,56.49,24700.0,53.797,53.8638,53.797,53.8542,24700.0
2012-08-06 12:30:00,56.49,56.58,56.48,56.55,21600.0,53.8542,53.94,53.8447,53.9114,21600.0
2012-08-06 12:40:00,56.55,56.6,56.52,56.6,19400.0,53.9114,53.9591,53.8828,53.9591,19400.0
2012-08-06 12:50:00,56.6,56.63,56.54,56.62,53700.0,53.9591,53.9877,53.9019,53.9782,53700.0
2012-08-06 13:00:00,56.63,56.69,56.61,56.66,30300.0,53.9877,54.0449,53.9686,54.0163,30300.0
2012-08-06 13:10:00,56.66,56.73,56.65,56.72,17000.0,54.0163,54.083,54.0068,54.0735,17000.0
2012-08-06 13:20:00,56.72,56.74,56.66,56.67,25100.0,54.0735,54.0926,54.0163,54.0258,25100.0
2012-08-06 13:30:00,56.67,56.69,56.65,56.66,37200.0,54.0258,54.0449,54.0068,54.0163,37200.0
2012-08-06 13:40:00,56.66,56.7,56.64,56.66,48500.0,54.0163,54.0544,53.9972,54.0163,48500.0
2012-08-06 13:50:00,56.65,56.71,56.62,56.67,73500.0,54.0068,54.064,53.9782,54.0258,73500.0
2012-08-06 14:00:00,56.67,56.74,56.66,56.7,37800.0,54.0258,54.0926,54.0163,54.0544,37800.0
2012-08-06 14:10:00,56.7,56.72,56.68,56.71,28300.0,54.0544,54.0735,54.0354,54.064,28300.0
2012-08-06 14:20:00,56.72,56.73,56.69,56.7,27900.0,54.0735,54.083,54.0449,54.0544,27900.0
2012-08-06 14:30:00,56.71,56.74,56.7,56.73,33200.0,54.064,54.0926,54.0544,54.083,33200.0
2012-08-06 14:40:00,56.72,56.75,56.71,56.73,39400.0,54.0735,54.1021,54.064,54.083,39400.0
2012-08-06 14:50:00,56.73,56.75,56.72,56.74,42200.0,54.083,54.1021,54.0735,54.0926,42200.0
2012-08-06 15:00:00,56.74,56.81,56.72,56.73,47300.0,54.0926,54.1593,54.0735,54.083,47300.0
2012-08-06 15:10:00,56.73,56.75,56.71,56.72,64400.0,54.083,54.1021,54.064,54.0735,64400.0
2012-08-06 15:20:00,56.71,56.74,56.68,56.69,51500.0,54.064,54.0926,54.0354,54.0449,51500.0
2012-08-06 15:30:00,56.68,56.71,56.65,56.66,65800.0,54.0354,54.064,54.0068,54.0163,65800.0
2012-08-06 15:40:00,56.66,56.67,56.61,56.62,111300.0,54.0163,54.0258,53.9686,53.9782,111300.0
2012-08-06 15:50:00,56.62,56.63,56.52,56.58,218400.0,53.9782,53.9877,53.8828,53.94,218400.0
2012-08-07 09:30:00,56.65,56.82,56.57,56.8,68300.0,54.0068,54.1688,53.9305,54.1498,68300.0
2012-08-07 09:40:00,56.8,56.89,56.77,56.86,67000.0,54.1498,54.2356,54.1212,54.207,67000.0
2012-08-07 09:50:00,56.86,56.93,56.84,56.91,33600.0,54.207,54.2737,54.1879,54.2546,33600.0
2012-08-07 10:00:00,56.91,57.0,56.74,56.97,47000.0,54.2546,54.3404,54.0926,54.3118,47000.0
2012-08-07 10:10:00,56.99,56.99,56.91,56.98,29800.0,54.3309,54.3309,54.2546,54.3214,29800.0
2012-08-07 10:20:00,56.99,57.0,56.96,56.96,48000.0,54.3309,54.3404,54.3023,54.3023,48000.0
2012-08-07 10:30:00,56.98,57.08,56.94,56.95,27300.0,54.3214,54.4167,54.2832,54.2928,27300.0
2012-08-07 10:40:00,56.96,57.1,56.96,57.05,24400.0,54.3023,54.4358,54.3023,54.3881,24400.0
2012-08-07 10:50:00,57.06,57.1,56.95,57.02,24500.0,54.3976,54.4358,54.2928,54.3595,24500.0
2012-08-07 11:00:00,57.03,57.08,56.88,56.94,28100.0,54.369,54.4167,54.226,54.2832,28100.0
2012-08-07 11:10:00,56.94,57.03,56.86,57.0,40000.0,54.2832,54.369,54.207,54.3404,40000.0
2012-08-07 11:20:00,57.0,57.14,56.98,57.14,60300.0,54.3404,54.4739,54.3214,54.4739,60300.0
2012-08-07 11:30:00,57.14,57.25,57.11,57.21,61300.0,54.4739,54.5788,54.4453,54.5406,61300.0
2012-08-07 11:40:00,57.22,57.26,57.15,57.22,28100.0,54.5502,54.5883,54.4834,54.5502,28100.0
2012-08-07 11:50:00,57.22,57.24,57.12,57.15,18800.0,54.5502,54.5693,54.4548,54.4834,18800.0
2012-08-07 12:00:00,57.17,57.25,57.12,57.25,30900.0,54.5025,54.5788,54.4548,54.5788,30900.0
2012-08-07 12:10:00,57.25,57.27,57.19,57.26,35200.0,54.5788,54.5979,54.5216,54.5883,35200.0
2012-08-07 12:20:00,57.25,57.26,57.21,57.22,29700.0,54.5788,54.5883,54.5406,54.5502,29700.0
2012-08-07 12:30:00,57.21,57.32,57.21,57.31,35700.0,54.5406,54.6455,54.5406,54.636,35700.0
2012-08-07 12:40:00,57.31,57.33,57.27,57.3,35900.0,54.636,54.6551,54.5979,54.6265,35900.0
2012-08-07 12:50:00,57.3,57.31,57.25,57.31,20900.0,54.6265,54.636,54.5788,54.636,20900.0
2012-08-07 13:00:00,57.32,57.33,57.28,57.31,20600.0,54.6455,54.6551,54.6074,54.636,20600.0
2012-08-07 13:10:00,57.32,57.41,57.31,57.37,28100.0,54.6455,54.7313,54.636,54.6932,28100.0
2012-08-07 13:20:00,57.38,57.48,57.37,57.44,91700.0,54.7027,54.7981,54.6932,54.7599,91700.0
2012-08-07 13:30:00,57.43,57.43,57.33,57.34,22400.0,54.7504,54.7504,54.6551,54.6646,22400.0
2012-08-07 13:40:00,57.33,57.49,57.31,57.45,33400.0,54.6551,54.8076,54.636,54.7695,33400.0
2012-08-07 13:50:00,57.45,57.47,57.33,57.34,38400.0,54.7695,54.7885,54.6551,54.6646,38400.0
2012-08-07 14:00:00,57.35,57.37,57.29,57.34,34800.0,54.6741,54.6932,54.6169,54.6646,34800.0
2012-08-07 14:10:00,57.34,57.35,57.25,57.28,20000.0,54.6646,54.6741,54.5788,54.6074,20000.0
2012-08-07 14:20:00,57.28,57.31,57.25,57.26,31500.0,54.6074,54.636,54.5788,54.5883,31500.0
2012-08-07 14:30:00,57.27,57.27,57.22,57.25,44100.0,54.5979,54.5979,54.5502,54.5788,44100.0
2012-08-07 14:40:00,57.24,57.25,57.19,57.2,33200.0,54.5693,54.5788,54.5216,54.5311,33200.0
2012-08-07 14:50:00,57.19,57.25,57.16,57.23,50900.0,54.5216,54.5788,54.493,54.5597,50900.0
2012-08-07 15:00:00,57.2,57.25,57.19,57.23,51800.0,54.5311,54.5788,54.5216,54.5597,51800.0
2012-08-07 15:10:00,57.23,57.26,57.17,57.24,41400.0,54.5597,54.5883,54.5025,54.5693,41400.0
2012-08-07 15:20:00,57.24,57.27,57.21,57.24,38100.0,54.5693,54.5979,54.5406,54.5693,38100.0
2012-08-07 15:30:00,57.23,57.27,57.2,57.25,57700.0,54.5597,54.5979,54.5311,54.5788,57700.0
2012-08-07 15:40:00,57.26,57.29,57.18,57.2,64000.0,54.5883,54.6169,54.512,54.5311,64000.0
2012-08-07 15:50:00,57.2,57.22,57.11,57.13,118300.0,54.5311,54.5502,54.4453,54.4644,118300.0
2012-08-08 09:30:00,56.97,57.08,56.73,56.91,169900.0,54.3118,54.4167,54.083,54.2546,169900.0
2012-08-08 09:40:00,56.93,57.09,56.93,57.06,53200.0,54.2737,54.4262,54.2737,54.3976,53200.0
2012-08-08 09:50:00,57.06,57.09,56.97,56.98,46000.0,54.3976,54.4262,54.3118,54.3214,46000.0
2012-08-08 10:00:00,56.97,57.08,56.94,57.04,111300.0,54.3118,54.4167,54.2832,54.3786,111300.0
2012-08-08 10:10:00,57.04,57.17,57.03,57.17,73700.0,54.3786,54.5025,54.369,54.5025,73700.0
2012-08-08 10:20:00,57.17,57.21,57.11,57.14,41200.0,54.5025,54.5406,54.4453,54.4739,41200.0
2012-08-08 10:30:00,57.16,57.17,57.08,57.09,43000.0,54.493,54.5025,54.4167,54.4262,43000.0
2012-08-08 10:40:00,57.09,57.23,57.09,57.21,61000.0,54.4262,54.5597,54.4262,54.5406,61000.0
2012-08-08 10:50:00,57.22,57.24,57.12,57.12,46200.0,54.5502,54.5693,54.4548,54.4548,46200.0
2012-08-08 11:00:00,57.12,57.16,57.07,57.07,35100.0,54.4548,54.493,54.4072,54.4072,35100.0
2012-08-08 11:10:00,57.08,57.23,57.08,57.23,40200.0,54.4167,54.5597,54.4167,54.5597,40200.0
2012-08-08 11:20:00,57.23,57.34,57.19,57.34,35100.0,54.5597,54.6646,54.5216,54.6646,35100.0
2012-08-08 11:30:00,57.34,57.44,57.34,57.36,34100.0,54.6646,54.7599,54.6646,54.6837,34100.0
2012-08-08 11:40:00,57.36,57.38,57.32,57.32,23900.0,54.6837,54.7027,54.6455,54.6455,23900.0
2012-08-08 11:50:00,57.32,57.35,57.28,57.28,28200.0,54.6455,54.6741,54.6074,54.6074,28200.0
2012-08-08 12:00:00,57.29,57.34,57.29,57.33,20200.0,54.6169,54.6646,54.6169,54.6551,20200.0
2012-08-08 12:10:00,57.34,57.35,57.28,57.32,25000.0,54.6646,54.6741,54.6074,54.6455,25000.0
2012-08-08 12:20:00,57.32,57.36,57.3,57.33,27500.0,54.6455,54.6837,54.6265,54.6551,27500.0
2012-08-08 12:30:00,57.34,57.34,57.21,57.22,31400.0,54.6646,54.6646,54.5406,54.5502,31400.0
2012-08-08 12:40:00,57.22,57.23,57.17,57.21,72300.0,54.5502,54.5597,54.5025,54.5406,72300.0
2012-08-08 12:50:00,57.2,57.32,57.19,57.32,53400.0,54.5311,54.6455,54.5216,54.6455,53400.0
2012-08-08 13:00:00,57.32,57.39,57.28,57.28,17900.0,54.6455,54.7123,54.6074,54.6074,17900.0
2012-08-08 13:10:00,57.28,57.33,57.21,57.22,22000.0,54.6074,54.6551,54.5406,54.5502,22000.0
2012-08-08 13:20:00,57.22,57.3,57.22,57.26,43100.0,54.5502,54.6265,54.5502,54.5883,43100.0
2012-08-08 13:30:00,57.26,57.27,57.19,57.19,66600.0,54.5883,54.5979,54.5216,54.5216,66600.0
2012-08-08 13:40:00,57.19,57.22,57.17,57.2,48900.0,54.5216,54.5502,54.5025,54.5311,48900.0
2012-08-08 13:50:00,57.2,57.27,57.2,57.23,25100.0,54.5311,54.5979,54.5311,54.5597,25100.0
2012-08-08 14:00:00,57.23,57.24,57.18,57.22,37000.0,54.5597,54.5693,54.512,54.5502,37000.0
2012-08-08 14:10:00,57.22,57.24,57.19,57.2,46500.0,54.5502,54.5693,54.5216,54.5311,46500.0
2012-08-08 14:20:00,57.2,57.27,57.19,57.26,25800.0,54.5311,54.5979,54.5216,54.5883,25800.0
2012-08-08 14:30:00,57.26,57.27,57.2,57.25,22600.0,54.5883,54.5979,54.5311,54.5788,22600.0
2012-08-08 14:40:00,57.24,57.3,57.2,57.24,40400.0,54.5693,54.6265,54.5311,54.5693,40400.0
2012-08-08 14:50:00,57.23,57.28,57.18,57.18,26800.0,54.5597,54.6074,54.512,54.512,26800.0
2012-08-08 15:00:00,57.18,57.23,57.18,57.23,30200.0,54.512,54.5597,54.512,54.5597,30200.0
2012-08-08 15:10:00,57.23,57.27,57.2,57.22,50900.0,54.5597,54.5979,54.5311,54.5502,50900.0
2012-08-08 15:20:00,57.23,57.24,57.21,57.23,23800.0,54.5597,54.5693,54.5406,54.5597,23800.0
2012-08-08 15:30:00,57.23,57.3,57.23,57.23,44100.0,54.5597,54.6265,54.5597,54.5597,44100.0
2012-08-08 15:40:00,57.23,57.33,57.21,57.31,57000.0,54.5597,54.6551,54.5406,54.636,57000.0
2012-08-08 15:50:00,57.31,57.31,57.2,57.29,89100.0,54.636,54.636,54.5311,54.6169,89100.0
2012-08-09 09:30:00,57.2,57.33,57.07,57.32,48700.0,54.5311,54.6551,54.4072,54.6455,48700.0
2012-08-09 09:40:00,57.32,57.4,57.26,57.28,19700.0,54.6455,54.7218,54.5883,54.6074,19700.0
2012-08-09 09:50:00,57.29,57.36,57.22,57.32,26000.0,54.6169,54.6837,54.5502,54.6455,26000.0
2012-08-09 10:00:00,57.33,57.4,57.27,57.36,15500.0,54.6551,54.7218,54.5979,54.6837,15500.0
2012-08-09 10:10:00,57.38,57.48,57.32,57.37,63100.0,54.7027,54.7981,54.6455,54.6932,63100.0
2012-08-09 10:20:00,57.36,57.42,57.27,57.27,58900.0,54.6837,54.7409,54.5979,54.5979,58900.0
2012-08-09 10:30:00,57.26,57.3,57.12,57.15,91100.0,54.5883,54.6265,54.4548,54.4834,91100.0
2012-08-09 10:40:00,57.15,57.28,57.15,57.28,48200.0,54.4834,54.6074,54.4834,54.6074,48200.0
2012-08-09 10:50:00,57.27,57.32,57.23,57.26,43100.0,54.5979,54.6455,54.5597,54.5883,43100.0
2012-08-09 11:00:00,57.27,57.36,57.22,57.24,34600.0,54.5979,54.6837,54.5502,54.5693,34600.0
2012-08-09 11:10:00,57.23,57.3,57.15,57.18,17200.0,54.5597,54.6265,54.4834,54.512,17200.0
2012-08-09 11:20:00,57.18,57.21,57.09,57.1,23800.0,54.512,54.5406,54.4262,54.4358,23800.0
2012-08-09 11:30:00,57.09,57.09,57.0,57.04,34700.0,54.4262,54.4262,54.3404,54.3786,34700.0
2012-08-09 11:40:00,57.04,57.05,56.79,56.79,69000.0,54.3786,54.3881,54.1402,54.1402,69000.0
2012-08-09 11:50:00,56.79,56.81,56.53,56.65,89200.0,54.1402,54.1593,53.8924,54.0068,89200.0
2012-08-09 12:00:00,56.64,56.68,56.61,56.64,30800.0,53.9972,54.0354,53.9686,53.9972,30800.0
2012-08-09 12:10:00,56.64,56.75,56.64,56.67,35600.0,53.9972,54.1021,53.9972,54.0258,35600.0
2012-08-09 12:20:00,56.68,56.73,56.64,56.72,43800.0,54.0354,54.083,53.9972,54.0735,43800.0
2012-08-09 12:30:00,56.72,56.73,56.64,56.66,49100.0,54.0735,54.083,53.9972,54.0163,49100.0
2012-08-09 12:40:00,56.67,56.69,56.62,56.68,41500.0,54.0258,54.0449,53.9782,54.0354,41500.0
2012-08-09 12:50:00,56.68,56.85,56.68,56.85,23800.0,54.0354,54.1974,54.0354,54.1974,23800.0
2012-08-09 13:00:00,56.86,56.91,56.8,56.8,39500.0,54.207,54.2546,54.1498,54.1498,39500.0
2012-08-09 13:10:00,56.81,56.81,56.74,56.78,25600.0,54.1593,54.1593,54.0926,54.1307,25600.0
2012-08-09 13:20:00,56.76,56.83,56.76,56.83,11900.0,54.1116,54.1784,54.1116,54.1784,11900.0
2012-08-09 13:30:00,56.84,56.86,56.75,56.83,22500.0,54.1879,54.207,54.1021,54.1784,22500.0
2012-08-09 13:40:00,56.83,56.86,56.78,56.8,16100.0,54.1784,54.207,54.1307,54.1498,16100.0
2012-08-09 13:50:00,56.81,56.92,56.8,56.91,26300.0,54.1593,54.2642,54.1498,54.2546,26300.0
2012-08-09 14:00:00,56.91,56.97,56.89,56.97,32300.0,54.2546,54.3118,54.2356,54.3118,32300.0
2012-08-09 14:10:00,56.97,56.98,56.92,56.96,32000.0,54.3118,54.3214,54.2642,54.3023,32000.0
2012-08-09 14:20:00,56.96,57.01,56.94,57.0,47800.0,54.3023,54.35,54.2832,54.3404,47800.0
2012-08-09 14:30:00,57.01,57.05,56.99,56.99,32400.0,54.35,54.3881,54.3309,54.3309,32400.0
2012-08-09 14:40:00,57.0,57.01,56.92,56.92,21000.0,54.3404,54.35,54.2642,54.2642,21000.0
2012-08-09 14:50:00,56.93,56.99,56.92,56.99,21600.0,54.2737,54.3309,54.2642,54.3309,21600.0
2012-08-09 15:00:00,56.99,56.99,56.94,56.94,25300.0,54.3309,54.3309,54.2832,54.2832,25300.0
2012-08-09 15:10:00,56.94,57.01,56.94,57.0,29900.0,54.2832,54.35,54.2832,54.3404,29900.0
2012-08-09 15:20:00,57.0,57.02,56.98,57.0,22000.0,54.3404,54.3595,54.3214,54.3404,22000.0
2012-08-09 15:30:00,57.01,57.04,56.94,56.98,40500.0,54.35,54.3786,54.2832,54.3214,40500.0
2012-08-09 15:40:00,56.98,57.02,56.93,56.94,48100.0,54.3214,54.3595,54.2737,54.2832,48100.0
2012-08-09 15:50:00,56.95,56.99,56.9,56.95,77400.0,54.2928,54.3309,54.2451,54.2928,77400.0
2012-08-10 09:30:00,56.85,56.94,56.61,56.64,31200.0,54.1974,54.2832,53.9686,53.9972,31200.0
2012-08-10 09:40:00,56.66,56.83,56.66,56.77,24300.0,54.0163,54.1784,54.0163,54.1212,24300.0
2012-08-10 09:50:00,56.77,56.77,56.67,56.72,53800.0,54.1212,54.1212,54.0258,54.0735,53800.0
2012-08-10 10:00:00,56.76,56.8,56.7,56.7,30100.0,54.1116,54.1498,54.0544,54.0544,30100.0
2012-08-10 10:10:00,56.7,56.89,56.7,56.78,38900.0,54.0544,54.2356,54.0544,54.1307,38900.0
2012-08-10 10:20:00,56.78,56.86,56.77,56.77,14800.0,54.1307,54.207,54.1212,54.1212,14800.0
2012-08-10 10:30:00,56.79,57.01,56.79,56.97,26900.0,54.1402,54.35,54.1402,54.3118,26900.0
2012-08-10 10:40:00,56.97,57.02,56.91,56.95,16400.0,54.3118,54.3595,54.2546,54.2928,16400.0
2012-08-10 10:50:00,56.95,57.0,56.91,56.97,14100.0,54.2928,54.3404,54.2546,54.3118,14100.0
2012-08-10 11:00:00,56.99,57.0,56.66,56.82,23500.0,54.3309,54.3404,54.0163,54.1688,23500.0
2012-08-10 11:10:00,56.82,56.84,56.75,56.76,15200.0,54.1688,54.1879,54.1021,54.1116,15200.0
2012-08-10 11:20:00,56.76,56.9,56.76,56.81,22700.0,54.1116,54.2451,54.1116,54.1593,22700.0
2012-08-10 11:30:00,56.83,56.93,56.83,56.93,9600.0,54.1784,54.2737,54.1784,54.2737,9600.0
2012-08-10 11:40:00,56.94,57.0,56.94,56.97,13900.0,54.2832,54.3404,54.2832,54.3118,13900.0
2012-08-10 11:50:00,56.97,57.03,56.96,56.98,14000.0,54.3118,54.369,54.3023,54.3214,14000.0
2012-08-10 12:00:00,57.0,57.03,56.97,56.97,30100.0,54.3404,54.369,54.3118,54.3118,30100.0
2012-08-10 12:10:00,56.97,57.05,56.97,57.01,12000.0,54.3118,54.3881,54.3118,54.35,12000.0
2012-08-10 12:20:00,57.0,57.03,57.0,57.03,10700.0,54.3404,54.369,54.3404,54.369,10700.0
2012-08-10 12:30:00,57.07,57.07,56.94,57.03,33400.0,54.4072,54.4072,54.2832,54.369,33400.0
2012-08-10 12:40:00,57.04,57.04,56.97,57.02,14400.0,54.3786,54.3786,54.3118,54.3595,14400.0
2012-08-10 12:50:00,57.0,57.04,56.98,57.02,12500.0,54.3404,54.3786,54.3214,54.3595,12500.0
2012-08-10 13:00:00,57.02,57.02,56.94,56.95,8500.0,54.3595,54.3595,54.2832,54.2928,8500.0
2012-08-10 13:10:00,56.96,56.98,56.93,56.95,8400.0,54.3023,54.3214,54.2737,54.2928,8400.0
2012-08-10 13:20:00,56.95,57.01,56.93,56.96,8600.0,54.2928,54.35,54.2737,54.3023,8600.0
2012-08-10 13:30:00,56.96,57.03,56.96,57.01,10400.0,54.3023,54.369,54.3023,54.35,10400.0
2012-08-10 13:40:00,57.02,57.09,57.0,57.08,14900.0,54.3595,54.4262,54.3404,54.4167,14900.0
2012-08-10 13:50:00,57.08,57.09,57.06,57.06,11900.0,54.4167,54.4262,54.3976,54.3976,11900.0
2012-08-10 14:00:00,57.06,57.08,56.95,56.95,12600.0,54.3976,54.4167,54.2928,54.2928,12600.0
2012-08-10 14:10:00,56.94,56.95,56.84,56.88,23100.0,54.2832,54.2928,54.1879,54.226,23100.0
2012-08-10 14:20:00,56.88,56.93,56.88,56.91,15300.0,54.226,54.2737,54.226,54.2546,15300.0
2012-08-10 14:30:00,56.91,56.91,56.82,56.82,21900.0,54.2546,54.2546,54.1688,54.1688,21900.0
2012-08-10 14:40:00,56.84,56.87,56.84,56.86,12700.0,54.1879,54.2165,54.1879,54.207,12700.0
2012-08-10 14:50:00,56.87,56.92,56.83,56.84,20500.0,54.2165,54.2642,54.1784,54.1879,20500.0
2012-08-10 15:00:00,56.84,56.87,56.81,56.83,26600.0,54.1879,54.2165,54.1593,54.1784,26600.0
2012-08-10 15:10:00,56.83,56.98,56.83,56.96,27200.0,54.1784,54.3214,54.1784,54.3023,27200.0
2012-08-10 15:20:00,56.96,57.02,56.96,57.0,24300.0,54.3023,54.3595,54.3023,54.3404,24300.0
2012-08-10 15:30:00,57.0,57.03,56.92,56.92,43600.0,54.3404,54.369,54.2642,54.2642,43600.0
2012-08-10 15:40:00,56.93,57.02,56.93,57.01,91600.0,54.2737,54.3595,54.2737,54.35,91600.0
2012-08-10 15:50:00,57.01,57.07,56.98,57.06,98200.0,54.35,54.4072,54.3214,54.3976,98200.0
2012-08-13 09:30:00,56.85,56.94,56.65,56.85,32400.0,54.1974,54.2832,54.0068,54.1974,32400.0
2012-08-13 09:40:00,56.85,57.0,56.8,56.99,21000.0,54.1974,54.3404,54.1498,54.3309,21000.0
2012-08-13 09:50:00,56.99,57.04,56.93,56.96,25500.0,54.3309,54.3786,54.2737,54.3023,25500.0
2012-08-13 10:00:00,56.96,57.05,56.89,56.91,23900.0,54.3023,54.3881,54.2356,54.2546,23900.0
2012-08-13 10:10:00,56.92,56.98,56.86,56.93,155700.0,54.2642,54.3214,54.207,54.2737,155700.0
2012-08-13 10:20:00,56.93,57.0,56.77,56.89,25500.0,54.2737,54.3404,54.1212,54.2356,25500.0
2012-08-13 10:30:00,56.85,56.85,56.7,56.81,14900.0,54.1974,54.1974,54.0544,54.1593,14900.0
2012-08-13 10:40:00,56.81,56.86,56.77,56.82,19500.0,54.1593,54.207,54.1212,54.1688,19500.0
2012-08-13 10:50:00,56.8,56.81,56.7,56.72,17800.0,54.1498,54.1593,54.0544,54.0735,17800.0
2012-08-13 11:00:00,56.75,56.77,56.58,56.65,24000.0,54.1021,54.1212,53.94,54.0068,24000.0
2012-08-13 11:10:00,56.66,56.73,56.64,56.68,19700.0,54.0163,54.083,53.9972,54.0354,19700.0
2012-08-13 11:20:00,56.68,56.89,56.68,56.86,16000.0,54.0354,54.2356,54.0354,54.207,16000.0
2012-08-13 11:30:00,56.85,56.86,56.75,56.8,19100.0,54.1974,54.207,54.1021,54.1498,19100.0
2012-08-13 11:40:00,56.8,56.81,56.71,56.74,15700.0,54.1498,54.1593,54.064,54.0926,15700.0
2012-08-13 11:50:00,56.73,56.75,56.69,56.7,12500.0,54.083,54.1021,54.0449,54.0544,12500.0
2012-08-13 12:00:00,56.7,56.73,56.61,56.61,14400.0,54.0544,54.083,53.9686,53.9686,14400.0
2012-08-13 12:10:00,56.62,56.77,56.62,56.72,17400.0,53.9782,54.1212,53.9782,54.0735,17400.0
2012-08-13 12:20:00,56.72,56.73,56.64,56.67,17600.0,54.0735,54.083,53.9972,54.0258,17600.0
2012-08-13 12:30:00,56.68,56.71,56.61,56.66,13700.0,54.0354,54.064,53.9686,54.0163,13700.0
2012-08-13 12:40:00,56.67,56.74,56.65,56.71,15100.0,54.0258,54.0926,54.0068,54.064,15100.0
2012-08-13 12:50:00,56.73,56.81,56.73,56.8,13100.0,54.083,54.1593,54.083,54.1498,13100.0
2012-08-13 13:00:00,56.79,56.85,56.79,56.83,14400.0,54.1402,54.1974,54.1402,54.1784,14400.0
2012-08-13 13:10:00,56.84,56.84,56.77,56.81,11800.0,54.1879,54.1879,54.1212,54.1593,11800.0
2012-08-13 13:20:00,56.81,56.82,56.77,56.8,13500.0,54.1593,54.1688,54.1212,54.1498,13500.0
2012-08-13 13:30:00,56.79,56.79,56.74,56.77,16000.0,54.1402,54.1402,54.0926,54.1212,16000.0
2012-08-13 13:40:00,56.78,56.87,56.78,56.87,14800.0,54.1307,54.2165,54.1307,54.2165,14800.0
2012-08-13 13:50:00,56.9,56.9,56.86,56.88,13000.0,54.2451,54.2451,54.207,54.226,13000.0
2012-08-13 14:00:00,56.89,56.9,56.83,56.85,16500.0,54.2356,54.2451,54.1784,54.1974,16500.0
2012-08-13 14:10:00,56.85,56.93,56.84,56.91,28000.0,54.1974,54.2737,54.1879,54.2546,28000.0
2012-08-13 14:20:00,56.91,57.02,56.91,56.97,33500.0,54.2546,54.3595,54.2546,54.3118,33500.0
2012-08-13 14:30:00,56.97,57.01,56.96,57.0,12800.0,54.3118,54.35,54.3023,54.3404,12800.0
2012-08-13 14:40:00,57.0,57.01,56.96,57.0,17800.0,54.3404,54.35,54.3023,54.3404,17800.0
2012-08-13 14:50:00,56.99,57.05,56.98,57.0,35000.0,54.3309,54.3881,54.3214,54.3404,35000.0
2012-08-13 15:00:00,57.0,57.01,56.96,56.97,22100.0,54.3404,54.35,54.3023,54.3118,22100.0
2012-08-13 15:10:00,56.97,57.0,56.94,56.94,21700.0,54.3118,54.3404,54.2832,54.2832,21700.0
2012-08-13 15:20:00,56.94,56.98,56.89,56.96,22800.0,54.2832,54.3214,54.2356,54.3023,22800.0
2012-08-13 15:30:00,56.96,57.01,56.94,56.98,41200.0,54.3023,54.35,54.2832,54.3214,41200.0
2012-08-13 15:40:00,57.0,57.01,56.93,56.96,24800.0,54.3404,54.35,54.2737,54.3023,24800.0
2012-08-13 15:50:00,56.96,57.0,56.89,57.0,54400.0,54.3023,54.3404,54.2356,54.3404,54400.0
2012-08-14 09:30:00,57.14,57.24,56.64,56.79,48200.0,54.4739,54.5693,53.9972,54.1402,48200.0
2012-08-14 09:40:00,56.79,56.89,56.72,56.82,37200.0,54.1402,54.2356,54.0735,54.1688,37200.0
2012-08-14 09:50:00,56.84,56.93,56.52,56.64,49700.0,54.1879,54.2737,53.8828,53.9972,49700.0
2012-08-14 10:00:00,56.64,56.84,56.49,56.78,55600.0,53.9972,54.1879,53.8542,54.1307,55600.0
2012-08-14 10:10:00,56.78,56.98,56.78,56.89,27800.0,54.1307,54.3214,54.1307,54.2356,27800.0
2012-08-14 10:20:00,56.88,56.89,56.7,56.79,31800.0,54.226,54.2356,54.0544,54.1402,31800.0
2012-08-14 10:30:00,56.79,56.79,56.58,56.76,27100.0,54.1402,54.1402,53.94,54.1116,27100.0
2012-08-14 10:40:00,56.78,56.85,56.7,56.76,21000.0,54.1307,54.1974,54.0544,54.1116,21000.0
2012-08-14 10:50:00,56.78,56.87,56.77,56.78,15200.0,54.1307,54.2165,54.1212,54.1307,15200.0
2012-08-14 11:00:00,56.79,56.84,56.77,56.77,28100.0,54.1402,54.1879,54.1212,54.1212,28100.0
2012-08-14 11:10:00,56.77,56.87,56.77,56.86,134600.0,54.1212,54.2165,54.1212,54.207,134600.0
2012-08-14 11:20:00,56.84,56.9,56.82,56.9,23500.0,54.1879,54.2451,54.1688,54.2451,23500.0
2012-08-14 11:30:00,56.9,56.94,56.88,56.92,15500.0,54.2451,54.2832,54.226,54.2642,15500.0
2012-08-14 11:40:00,56.92,57.01,56.9,57.0,20800.0,54.2642,54.35,54.2451,54.3404,20800.0
2012-08-14 11:50:00,57.0,57.01,56.93,57.01,14400.0,54.3404,54.35,54.2737,54.35,14400.0
2012-08-14 12:00:00,57.0,57.02,56.98,56.99,13400.0,54.3404,54.3595,54.3214,54.3309,13400.0
2012-08-14 12:10:00,56.99,57.03,56.94,56.98,209100.0,54.3309,54.369,54.2832,54.3214,209100.0
2012-08-14 12:20:00,56.98,57.0,56.76,56.83,151700.0,54.3214,54.3404,54.1116,54.1784,151700.0
2012-08-14 12:30:00,56.84,56.91,56.82,56.83,11700.0,54.1879,54.2546,54.1688,54.1784,11700.0
2012-08-14 12:40:00,56.83,56.83,56.71,56.8,15300.0,54.1784,54.1784,54.064,54.1498,15300.0
2012-08-14 12:50:00,56.8,56.85,56.78,56.81,10700.0,54.1498,54.1974,54.1307,54.1593,10700.0
2012-08-14 13:00:00,56.83,56.85,56.79,56.8,14100.0,54.1784,54.1974,54.1402,54.1498,14100.0
2012-08-14 13:10:00,56.8,56.8,56.74,56.74,11300.0,54.1498,54.1498,54.0926,54.0926,11300.0
2012-08-14 13:20:00,56.74,56.78,56.7,56.76,8000.0,54.0926,54.1307,54.0544,54.1116,8000.0
2012-08-14 13:30:00,56.75,56.8,56.73,56.74,13400.0,54.1021,54.1498,54.083,54.0926,13400.0
2012-08-14 13:40:00,56.75,56.82,56.75,56.82,13300.0,54.1021,54.1688,54.1021,54.1688,13300.0
2012-08-14 13:50:00,56.81,56.86,56.77,56.78,9500.0,54.1593,54.207,54.1212,54.1307,9500.0
2012-08-14 14:00:00,56.81,56.84,56.79,56.84,12500.0,54.1593,54.1879,54.1402,54.1879,12500.0
2012-08-14 14:10:00,56.83,56.87,56.79,56.79,11100.0,54.1784,54.2165,54.1402,54.1402,11100.0
2012-08-14 14:20:00,56.79,56.82,56.78,56.8,12000.0,54.1402,54.1688,54.1307,54.1498,12000.0
2012-08-14 14:30:00,56.81,56.87,56.8,56.81,14300.0,54.1593,54.2165,54.1498,54.1593,14300.0
2012-08-14 14:40:00,56.8,56.85,56.79,56.84,19200.0,54.1498,54.1974,54.1402,54.1879,19200.0
2012-08-14 14:50:00,56.83,56.9,56.82,56.89,13800.0,54.1784,54.2451,54.1688,54.2356,13800.0
2012-08-14 15:00:00,56.89,56.9,56.81,56.83,21300.0,54.2356,54.2451,54.1593,54.1784,21300.0
2012-08-14 15:10:00,56.82,56.86,56.77,56.83,19300.0,54.1688,54.207,54.1212,54.1784,19300.0
2012-08-14 15:20:00,56.83,56.87,56.81,56.83,32500.0,54.1784,54.2165,54.1593,54.1784,32500.0
2012-08-14 15:30:00,56.83,56.83,56.64,56.68,41300.0,54.1784,54.1784,53.9972,54.0354,41300.0
2012-08-14 15:40:00,56.7,56.7,56.62,56.64,62100.0,54.0544,54.0544,53.9782,53.9972,62100.0
2012-08-14 15:50:00,56.63,56.71,56.53,56.71,132000.0,53.9877,54.064,53.8924,54.064,132000.0
2012-08-15 09:30:00,56.78,56.85,56.5,56.5,40900.0,54.1307,54.1974,53.8638,53.8638,40900.0
2012-08-15 09:40:00,56.52,56.83,56.52,56.83,37900.0,53.8828,54.1784,53.8828,54.1784,37900.0
2012-08-15 09:50:00,56.83,57.0,56.83,56.96,59400.0,54.1784,54.3404,54.1784,54.3023,59400.0
2012-08-15 10:00:00,56.97,57.0,56.91,56.99,81600.0,54.3118,54.3404,54.2546,54.3309,81600.0
2012-08-15 10:10:00,57.0,57.07,56.97,57.02,54800.0,54.3404,54.4072,54.3118,54.3595,54800.0
2012-08-15 10:20:00,57.01,57.05,57.0,57.02,61400.0,54.35,54.3881,54.3404,54.3595,61400.0
2012-08-15 10:30:00,57.03,57.11,57.02,57.04,125700.0,54.369,54.4453,54.3595,54.3786,125700.0
2012-08-15 10:40:00,57.05,57.09,56.92,56.99,55700.0,54.3881,54.4262,54.2642,54.3309,55700.0
2012-08-15 10:50:00,57.0,57.17,57.0,57.15,45900.0,54.3404,54.5025,54.3404,54.4834,45900.0
2012-08-15 11:00:00,57.16,57.35,57.09,57.34,34000.0,54.493,54.6741,54.4262,54.6646,34000.0
2012-08-15 11:10:00,57.34,57.42,57.33,57.37,57500.0,54.6646,54.7409,54.6551,54.6932,57500.0
2012-08-15 11:20:00,57.37,57.41,57.33,57.37,62500.0,54.6932,54.7313,54.6551,54.6932,62500.0
2012-08-15 11:30:00,57.39,57.44,57.36,57.4,85800.0,54.7123,54.7599,54.6837,54.7218,85800.0
2012-08-15 11:40:00,57.4,57.45,57.38,57.43,57000.0,54.7218,54.7695,54.7027,54.7504,57000.0
2012-08-15 11:50:00,57.45,57.5,57.42,57.5,80500.0,54.7695,54.8171,54.7409,54.8171,80500.0
2012-08-15 12:00:00,57.51,57.54,57.48,57.5,50500.0,54.8267,54.8553,54.7981,54.8171,50500.0
2012-08-15 12:10:00,57.5,57.54,57.47,57.51,67300.0,54.8171,54.8553,54.7885,54.8267,67300.0
2012-08-15 12:20:00,57.51,57.58,57.49,57.56,52000.0,54.8267,54.8934,54.8076,54.8743,52000.0
2012-08-15 12:30:00,57.55,57.59,57.44,57.44,167100.0,54.8648,54.9029,54.7599,54.7599,167100.0
2012-08-15 12:40:00,57.43,57.61,57.43,57.61,44000.0,54.7504,54.922,54.7504,54.922,44000.0
2012-08-15 12:50:00,57.61,57.62,57.51,57.54,39200.0,54.922,54.9315,54.8267,54.8553,39200.0
2012-08-15 13:00:00,57.54,57.56,57.45,57.46,39400.0,54.8553,54.8743,54.7695,54.779,39400.0
2012-08-15 13:10:00,57.45,57.46,57.4,57.43,149500.0,54.7695,54.779,54.7218,54.7504,149500.0
2012-08-15 13:20:00,57.44,57.48,57.42,57.48,98800.0,54.7599,54.7981,54.7409,54.7981,98800.0
2012-08-15 13:30:00,57.48,57.49,57.42,57.42,49600.0,54.7981,54.8076,54.7409,54.7409,49600.0
2012-08-15 13:40:00,57.41,57.42,57.35,57.41,38900.0,54.7313,54.7409,54.6741,54.7313,38900.0
2012-08-15 13:50:00,57.42,57.47,57.38,57.4,66400.0,54.7409,54.7885,54.7027,54.7218,66400.0
2012-08-15 14:00:00,57.39,57.44,57.39,57.41,51600.0,54.7123,54.7599,54.7123,54.7313,51600.0
2012-08-15 14:10:00,57.42,57.47,57.37,57.41,64500.0,54.7409,54.7885,54.6932,54.7313,64500.0
2012-08-15 14:20:00,57.42,57.52,57.37,57.5,70600.0,54.7409,54.8362,54.6932,54.8171,70600.0
2012-08-15 14:30:00,57.52,57.62,57.52,57.62,53200.0,54.8362,54.9315,54.8362,54.9315,53200.0
2012-08-15 14:40:00,57.62,57.65,57.54,57.58,51100.0,54.9315,54.9601,54.8553,54.8934,51100.0
2012-08-15 14:50:00,57.59,57.66,57.55,57.62,64800.0,54.9029,54.9697,54.8648,54.9315,64800.0
2012-08-15 15:00:00,57.63,57.65,57.58,57.62,54200.0,54.9411,54.9601,54.8934,54.9315,54200.0
2012-08-15 15:10:00,57.63,57.71,57.61,57.66,49900.0,54.9411,55.0173,54.922,54.9697,49900.0
2012-08-15 15:20:00,57.67,57.73,57.61,57.69,78500.0,54.9792,55.0364,54.922,54.9983,78500.0
2012-08-15 15:30:00,57.67,57.67,57.46,57.47,84100.0,54.9792,54.9792,54.779,54.7885,84100.0
2012-08-15 15:40:00,57.46,57.52,57.39,57.47,105300.0,54.779,54.8362,54.7123,54.7885,105300.0
2012-08-15 15:50:00,57.47,57.56,57.45,57.53,184200.0,54.7885,54.8743,54.7695,54.8457,184200.0
2012-08-16 09:30:00,56.99,57.37,56.6,56.9,234200.0,54.3309,54.6932,53.9591,54.2451,234200.0
2012-08-16 09:40:00,56.89,56.92,56.6,56.61,135800.0,54.2356,54.2642,53.9591,53.9686,135800.0
2012-08-16 09:50:00,56.61,56.62,56.3,56.3,224100.0,53.9686,53.9782,53.6731,53.6731,224100.0
2012-08-16 10:00:00,56.34,56.45,56.18,56.45,315900.0,53.7112,53.8161,53.5587,53.8161,315900.0
2012-08-16 10:10:00,56.43,56.48,56.29,56.42,65100.0,53.797,53.8447,53.6636,53.7875,65100.0
2012-08-16 10:20:00,56.42,56.6,56.38,56.42,113400.0,53.7875,53.9591,53.7494,53.7875,113400.0
2012-08-16 10:30:00,56.44,56.49,56.34,56.39,192300.0,53.8066,53.8542,53.7112,53.7589,192300.0
2012-08-16 10:40:00,56.38,56.48,56.29,56.38,326100.0,53.7494,53.8447,53.6636,53.7494,326100.0
2012-08-16 10:50:00,56.39,56.44,56.27,56.39,63000.0,53.7589,53.8066,53.6445,53.7589,63000.0
2012-08-16 11:00:00,56.4,56.43,56.26,56.28,69200.0,53.7684,53.797,53.635,53.654,69200.0
2012-08-16 11:10:00,56.29,56.33,56.24,56.28,62700.0,53.6636,53.7017,53.6159,53.654,62700.0
2012-08-16 11:20:00,56.28,56.32,56.24,56.32,54800.0,53.654,53.6922,53.6159,53.6922,54800.0
2012-08-16 11:30:00,56.31,56.32,56.19,56.2,54300.0,53.6826,53.6922,53.5682,53.5778,54300.0
2012-08-16 11:40:00,56.21,56.4,56.21,56.39,54300.0,53.5873,53.7684,53.5873,53.7589,54300.0
2012-08-16 11:50:00,56.4,56.56,56.37,56.54,53500.0,53.7684,53.921,53.7398,53.9019,53500.0
2012-08-16 12:00:00,56.53,56.6,56.53,56.58,39000.0,53.8924,53.9591,53.8924,53.94,39000.0
2012-08-16 12:10:00,56.57,56.57,56.53,56.55,19100.0,53.9305,53.9305,53.8924,53.9114,19100.0
2012-08-16 12:20:00,56.54,56.54,56.41,56.42,28500.0,53.9019,53.9019,53.778,53.7875,28500.0
2012-08-16 12:30:00,56.42,56.46,56.42,56.46,24900.0,53.7875,53.8256,53.7875,53.8256,24900.0
2012-08-16 12:40:00,56.45,56.5,56.44,56.49,25200.0,53.8161,53.8638,53.8066,53.8542,25200.0
2012-08-16 12:50:00,56.49,56.55,56.49,56.53,27300.0,53.8542,53.9114,53.8542,53.8924,27300.0
2012-08-16 13:00:00,56.53,56.6,56.51,56.52,65900.0,53.8924,53.9591,53.8733,53.8828,65900.0
2012-08-16 13:10:00,56.52,56.58,56.49,56.52,184700.0,53.8828,53.94,53.8542,53.8828,184700.0
2012-08-16 13:20:00,56.53,56.6,56.51,56.59,67100.0,53.8924,53.9591,53.8733,53.9496,67100.0
2012-08-16 13:30:00,56.59,56.78,56.59,56.78,75000.0,53.9496,54.1307,53.9496,54.1307,75000.0
2012-08-16 13:40:00,56.78,56.83,56.7,56.76,34200.0,54.1307,54.1784,54.0544,54.1116,34200.0
2012-08-16 13:50:00,56.76,56.77,56.69,56.71,31800.0,54.1116,54.1212,54.0449,54.064,31800.0
2012-08-16 14:00:00,56.7,56.7,56.61,56.66,59800.0,54.0544,54.0544,53.9686,54.0163,59800.0
2012-08-16 14:10:00,56.66,56.66,56.56,56.58,28600.0,54.0163,54.0163,53.921,53.94,28600.0
2012-08-16 14:20:00,56.57,56.62,56.52,56.54,29000.0,53.9305,53.9782,53.8828,53.9019,29000.0
2012-08-16 14:30:00,56.55,56.73,56.55,56.67,47700.0,53.9114,54.083,53.9114,54.0258,47700.0
2012-08-16 14:40:00,56.67,56.68,56.59,56.59,26200.0,54.0258,54.0354,53.9496,53.9496,26200.0
2012-08-16 14:50:00,56.59,56.61,56.58,56.58,25600.0,53.9496,53.9686,53.94,53.94,25600.0
2012-08-16 15:00:00,56.58,56.6,56.52,56.6,33500.0,53.94,53.9591,53.8828,53.9591,33500.0
2012-08-16 15:10:00,56.6,56.67,56.59,56.67,33500.0,53.9591,54.0258,53.9496,54.0258,33500.0
2012-08-16 15:20:00,56.67,56.73,56.65,56.7,40300.0,54.0258,54.083,54.0068,54.0544,40300.0
2012-08-16 15:30:00,56.69,56.72,56.67,56.69,65400.0,54.0449,54.0735,54.0258,54.0449,65400.0
2012-08-16 15:40:00,56.69,56.69,56.58,56.58,110800.0,54.0449,54.0449,53.94,53.94,110800.0
2012-08-16 15:50:00,56.58,56.6,56.47,56.55,151600.0,53.94,53.9591,53.8352,53.9114,151600.0
2012-08-17 09:30:00,56.52,56.71,56.37,56.37,220400.0,53.8828,54.064,53.7398,53.7398,220400.0
2012-08-17 09:40:00,56.38,56.46,56.23,56.28,51000.0,53.7494,53.8256,53.6064,53.654,51000.0
2012-08-17 09:50:00,56.27,56.34,56.15,56.28,133500.0,53.6445,53.7112,53.5301,53.654,133500.0
2012-08-17 10:00:00,56.27,56.35,56.22,56.31,67000.0,53.6445,53.7208,53.5968,53.6826,67000.0
2012-08-17 10:10:00,56.32,56.36,56.25,56.32,57600.0,53.6922,53.7303,53.6254,53.6922,57600.0
2012-08-17 10:20:00,56.31,56.38,56.27,56.36,34000.0,53.6826,53.7494,53.6445,53.7303,34000.0
2012-08-17 10:30:00,56.35,56.46,56.34,56.42,32000.0,53.7208,53.8256,53.7112,53.7875,32000.0
2012-08-17 10:40:00,56.41,56.42,56.36,56.39,23500.0,53.778,53.7875,53.7303,53.7589,23500.0
2012-08-17 10:50:00,56.4,56.48,56.36,56.46,23300.0,53.7684,53.8447,53.7303,53.8256,23300.0
2012-08-17 11:00:00,56.46,56.48,56.39,56.4,35100.0,53.8256,53.8447,53.7589,53.7684,35100.0
2012-08-17 11:10:00,56.38,56.39,56.32,56.34,24200.0,53.7494,53.7589,53.6922,53.7112,24200.0
2012-08-17 11:20:00,56.35,56.39,56.33,56.38,16800.0,53.7208,53.7589,53.7017,53.7494,16800.0
2012-08-17 11:30:00,56.37,56.46,56.32,56.43,23600.0,53.7398,53.8256,53.6922,53.797,23600.0
2012-08-17 11:40:00,56.44,56.48,56.39,56.4,17500.0,53.8066,53.8447,53.7589,53.7684,17500.0
2012-08-17 11:50:00,56.4,56.6,56.4,56.6,18800.0,53.7684,53.9591,53.7684,53.9591,18800.0
2012-08-17 12:00:00,56.61,56.61,56.48,56.48,16600.0,53.9686,53.9686,53.8447,53.8447,16600.0
2012-08-17 12:10:00,56.47,56.57,56.46,56.57,53400.0,53.8352,53.9305,53.8256,53.9305,53400.0
2012-08-17 12:20:00,56.57,56.61,56.55,56.57,35500.0,53.9305,53.9686,53.9114,53.9305,35500.0
2012-08-17 12:30:00,56.57,56.67,56.57,56.67,27300.0,53.9305,54.0258,53.9305,54.0258,27300.0
2012-08-17 12:40:00,56.66,56.78,56.65,56.66,37500.0,54.0163,54.1307,54.0068,54.0163,37500.0
2012-08-17 12:50:00,56.66,56.71,56.57,56.71,35600.0,54.0163,54.064,53.9305,54.064,35600.0
2012-08-17 13:00:00,56.71,56.78,56.69,56.75,27200.0,54.064,54.1307,54.0449,54.1021,27200.0
2012-08-17 13:10:00,56.76,56.83,56.75,56.8,19500.0,54.1116,54.1784,54.1021,54.1498,19500.0
2012-08-17 13:20:00,56.8,56.81,56.74,56.8,16600.0,54.1498,54.1593,54.0926,54.1498,16600.0
2012-08-17 13:30:00,56.79,56.89,56.78,56.88,23500.0,54.1402,54.2356,54.1307,54.226,23500.0
2012-08-17 13:40:00,56.89,56.91,56.83,56.84,17700.0,54.2356,54.2546,54.1784,54.1879,17700.0
2012-08-17 13:50:00,56.84,56.85,56.78,56.78,18400.0,54.1879,54.1974,54.1307,54.1307,18400.0
2012-08-17 14:00:00,56.79,56.79,56.75,56.77,31100.0,54.1402,54.1402,54.1021,54.1212,31100.0
2012-08-17 14:10:00,56.76,56.78,56.68,56.68,26200.0,54.1116,54.1307,54.0354,54.0354,26200.0
2012-08-17 14:20:00,56.68,56.68,56.63,56.64,37200.0,54.0354,54.0354,53.9877,53.9972,37200.0
2012-08-17 14:30:00,56.64,56.66,56.61,56.62,18700.0,53.9972,54.0163,53.9686,53.9782,18700.0
2012-08-17 14:40:00,56.63,56.65,56.6,56.61,29800.0,53.9877,54.0068,53.9591,53.9686,29800.0
2012-08-17 14:50:00,56.61,56.63,56.59,56.61,18200.0,53.9686,53.9877,53.9496,53.9686,18200.0
2012-08-17 15:00:00,56.62,56.64,56.6,56.61,32200.0,53.9782,53.9972,53.9591,53.9686,32200.0
2012-08-17 15:10:00,56.61,56.63,56.59,56.6,38300.0,53.9686,53.9877,53.9496,53.9591,38300.0
2012-08-17 15:20:00,56.6,56.63,56.58,56.6,39600.0,53.9591,53.9877,53.94,53.9591,39600.0
2012-08-17 15:30:00,56.61,56.64,56.58,56.61,50000.0,53.9686,53.9972,53.94,53.9686,50000.0
2012-08-17 15:40:00,56.61,56.67,56.58,56.62,105400.0,53.9686,54.0258,53.94,53.9782,105400.0
2012-08-17 15:50:00,56.63,56.66,56.56,56.62,169100.0,53.9877,54.0163,53.921,53.9782,169100.0
2012-08-20 09:30:00,56.46,56.86,56.4,56.55,35400.0,53.8256,54.207,53.7684,53.9114,35400.0
2012-08-20 09:40:00,56.57,56.69,56.48,56.54,37400.0,53.9305,54.0449,53.8447,53.9019,37400.0
2012-08-20 09:50:00,56.55,56.66,56.32,56.36,56300.0,53.9114,54.0163,53.6922,53.7303,56300.0
2012-08-20 10:00:00,56.39,56.5,56.33,56.46,61000.0,53.7589,53.8638,53.7017,53.8256,61000.0
2012-08-20 10:10:00,56.46,56.46,56.3,56.33,54300.0,53.8256,53.8256,53.6731,53.7017,54300.0
2012-08-20 10:20:00,56.32,56.33,56.18,56.25,35600.0,53.6922,53.7017,53.5587,53.6254,35600.0
2012-08-20 10:30:00,56.26,56.3,56.19,56.23,25700.0,53.635,53.6731,53.5682,53.6064,25700.0
2012-08-20 10:40:00,56.25,56.33,56.17,56.33,27800.0,53.6254,53.7017,53.5492,53.7017,27800.0
2012-08-20 10:50:00,56.33,56.36,56.24,56.3,26200.0,53.7017,53.7303,53.6159,53.6731,26200.0
2012-08-20 11:00:00,56.3,56.4,56.23,56.25,41900.0,53.6731,53.7684,53.6064,53.6254,41900.0
2012-08-20 11:10:00,56.25,56.32,56.23,56.26,39600.0,53.6254,53.6922,53.6064,53.635,39600.0
2012-08-20 11:20:00,56.26,56.33,56.22,56.26,62000.0,53.635,53.7017,53.5968,53.635,62000.0
2012-08-20 11:30:00,56.26,56.36,56.2,56.35,52100.0,53.635,53.7303,53.5778,53.7208,52100.0
2012-08-20 11:40:00,56.36,56.42,56.34,56.42,54700.0,53.7303,53.7875,53.7112,53.7875,54700.0
2012-08-20 11:50:00,56.42,56.51,56.39,56.39,32500.0,53.7875,53.8733,53.7589,53.7589,32500.0
2012-08-20 12:00:00,56.4,56.54,56.39,56.48,22700.0,53.7684,53.9019,53.7589,53.8447,22700.0
2012-08-20 12:10:00,56.49,56.6,56.48,56.55,19700.0,53.8542,53.9591,53.8447,53.9114,19700.0
2012-08-20 12:20:00,56.56,56.59,56.48,56.54,20600.0,53.921,53.9496,53.8447,53.9019,20600.0
2012-08-20 12:30:00,56.55,56.57,56.45,56.48,22100.0,53.9114,53.9305,53.8161,53.8447,22100.0
2012-08-20 12:40:00,56.48,56.56,56.45,56.53,32600.0,53.8447,53.921,53.8161,53.8924,32600.0
2012-08-20 12:50:00,56.52,56.52,56.33,56.36,40600.0,53.8828,53.8828,53.7017,53.7303,40600.0
2012-08-20 13:00:00,56.35,56.4,56.34,56.39,30700.0,53.7208,53.7684,53.7112,53.7589,30700.0
2012-08-20 13:10:00,56.39,56.51,56.39,56.47,26000.0,53.7589,53.8733,53.7589,53.8352,26000.0
2012-08-20 13:20:00,56.5,56.58,56.48,56.57,18900.0,53.8638,53.94,53.8447,53.9305,18900.0
2012-08-20 13:30:00,56.56,56.59,56.48,56.48,18500.0,53.921,53.9496,53.8447,53.8447,18500.0
2012-08-20 13:40:00,56.5,56.56,56.48,56.56,23400.0,53.8638,53.921,53.8447,53.921,23400.0
2012-08-20 13:50:00,56.56,56.58,56.53,56.56,21900.0,53.921,53.94,53.8924,53.921,21900.0
2012-08-20 14:00:00,56.57,56.61,56.54,56.58,20600.0,53.9305,53.9686,53.9019,53.94,20600.0
2012-08-20 14:10:00,56.56,56.7,56.54,56.54,34200.0,53.921,54.0544,53.9019,53.9019,34200.0
2012-08-20 14:20:00,56.53,56.65,56.53,56.65,22100.0,53.8924,54.0068,53.8924,54.0068,22100.0
2012-08-20 14:30:00,56.64,56.69,56.54,56.59,20600.0,53.9972,54.0449,53.9019,53.9496,20600.0
2012-08-20 14:40:00,56.61,56.63,56.56,56.62,20900.0,53.9686,53.9877,53.921,53.9782,20900.0
2012-08-20 14:50:00,56.62,56.64,56.59,56.61,18000.0,53.9782,53.9972,53.9496,53.9686,18000.0
2012-08-20 15:00:00,56.6,56.66,56.59,56.66,18400.0,53.9591,54.0163,53.9496,54.0163,18400.0
2012-08-20 15:10:00,56.65,56.65,56.55,56.59,20000.0,54.0068,54.0068,53.9114,53.9496,20000.0
2012-08-20 15:20:00,56.58,56.58,56.52,56.52,30400.0,53.94,53.94,53.8828,53.8828,30400.0
2012-08-20 15:30:00,56.53,56.59,56.49,56.5,38700.0,53.8924,53.9496,53.8542,53.8638,38700.0
2012-08-20 15:40:00,56.5,56.57,56.45,56.56,44600.0,53.8638,53.9305,53.8161,53.921,44600.0
2012-08-20 15:50:00,56.56,56.58,56.49,56.54,62000.0,53.921,53.94,53.8542,53.9019,62000.0
2012-08-21 09:30:00,56.77,56.96,56.65,56.79,45500.0,54.1212,54.3023,54.0068,54.1402,45500.0
2012-08-21 09:40:00,56.79,56.97,56.72,56.94,37500.0,54.1402,54.3118,54.0735,54.2832,37500.0
2012-08-21 09:50:00,56.92,57.1,56.87,57.04,29400.0,54.2642,54.4358,54.2165,54.3786,29400.0
2012-08-21 10:00:00,57.04,57.1,56.95,56.99,24400.0,54.3786,54.4358,54.2928,54.3309,24400.0
2012-08-21 10:10:00,57.01,57.08,56.98,57.04,17400.0,54.35,54.4167,54.3214,54.3786,17400.0
2012-08-21 10:20:00,57.05,57.1,56.92,57.01,111200.0,54.3881,54.4358,54.2642,54.35,111200.0
2012-08-21 10:30:00,57.01,57.22,56.99,57.22,24200.0,54.35,54.5502,54.3309,54.5502,24200.0
2012-08-21 10:40:00,57.22,57.22,57.11,57.11,16600.0,54.5502,54.5502,54.4453,54.4453,16600.0
2012-08-21 10:50:00,57.12,57.15,57.09,57.12,55600.0,54.4548,54.4834,54.4262,54.4548,55600.0
2012-08-21 11:00:00,57.13,57.13,57.01,57.12,19600.0,54.4644,54.4644,54.35,54.4548,19600.0
2012-08-21 11:10:00,57.12,57.16,57.1,57.13,47200.0,54.4548,54.493,54.4358,54.4644,47200.0
2012-08-21 11:20:00,57.12,57.13,56.99,57.04,64700.0,54.4548,54.4644,54.3309,54.3786,64700.0
2012-08-21 11:30:00,57.02,57.03,56.76,56.8,28300.0,54.3595,54.369,54.1116,54.1498,28300.0
2012-08-21 11:40:00,56.78,56.84,56.7,56.84,18300.0,54.1307,54.1879,54.0544,54.1879,18300.0
2012-08-21 11:50:00,56.84,56.88,56.78,56.85,22700.0,54.1879,54.226,54.1307,54.1974,22700.0
2012-08-21 12:00:00,56.86,56.96,56.78,56.93,32500.0,54.207,54.3023,54.1307,54.2737,32500.0
2012-08-21 12:10:00,56.94,57.03,56.89,56.91,15500.0,54.2832,54.369,54.2356,54.2546,15500.0
2012-08-21 12:20:00,56.91,56.92,56.83,56.92,20300.0,54.2546,54.2642,54.1784,54.2642,20300.0
2012-08-21 12:30:00,56.93,56.96,56.83,56.96,13800.0,54.2737,54.3023,54.1784,54.3023,13800.0
2012-08-21 12:40:00,56.96,56.97,56.84,56.91,14300.0,54.3023,54.3118,54.1879,54.2546,14300.0
2012-08-21 12:50:00,56.93,56.93,56.88,56.9,7900.0,54.2737,54.2737,54.226,54.2451,7900.0
2012-08-21 13:00:00,56.9,56.9,56.8,56.81,23800.0,54.2451,54.2451,54.1498,54.1593,23800.0
2012-08-21 13:10:00,56.83,56.84,56.76,56.8,17600.0,54.1784,54.1879,54.1116,54.1498,17600.0
2012-08-21 13:20:00,56.8,56.8,56.71,56.72,16800.0,54.1498,54.1498,54.064,54.0735,16800.0
2012-08-21 13:30:00,56.72,56.8,56.7,56.78,11100.0,54.0735,54.1498,54.0544,54.1307,11100.0
2012-08-21 13:40:00,56.76,56.8,56.65,56.65,14400.0,54.1116,54.1498,54.0068,54.0068,14400.0
2012-08-21 13:50:00,56.65,56.67,56.57,56.6,36000.0,54.0068,54.0258,53.9305,53.9591,36000.0
2012-08-21 14:00:00,56.61,56.64,56.56,56.56,16700.0,53.9686,53.9972,53.921,53.921,16700.0
2012-08-21 14:10:00,56.57,56.6,56.52,56.53,13000.0,53.9305,53.9591,53.8828,53.8924,13000.0
2012-08-21 14:20:00,56.53,56.54,56.4,56.42,25300.0,53.8924,53.9019,53.7684,53.7875,25300.0
2012-08-21 14:30:00,56.43,56.5,56.35,56.38,22600.0,53.797,53.8638,53.7208,53.7494,22600.0
2012-08-21 14:40:00,56.4,56.52,56.4,56.51,21300.0,53.7684,53.8828,53.7684,53.8733,21300.0
2012-08-21 14:50:00,56.52,56.54,56.5,56.54,16300.0,53.8828,53.9019,53.8638,53.9019,16300.0
2012-08-21 15:00:00,56.54,56.55,56.46,56.54,18600.0,53.9019,53.9114,53.8256,53.9019,18600.0
2012-08-21 15:10:00,56.53,56.53,56.32,56.37,28100.0,53.8924,53.8924,53.6922,53.7398,28100.0
2012-08-21 15:20:00,56.37,56.43,56.35,56.39,17300.0,53.7398,53.797,53.7208,53.7589,17300.0
2012-08-21 15:30:00,56.39,56.46,56.38,56.44,31200.0,53.7589,53.8256,53.7494,53.8066,31200.0
2012-08-21 15:40:00,56.43,56.5,56.37,56.39,31900.0,53.797,53.8638,53.7398,53.7589,31900.0
2012-08-21 15:50:00,56.4,56.4,56.32,56.38,92000.0,53.7684,53.7684,53.6922,53.7494,92000.0
2012-08-22 09:30:00,56.25,56.3,56.14,56.15,47800.0,53.6254,53.6731,53.5206,53.5301,47800.0
2012-08-22 09:40:00,56.17,56.58,56.14,56.54,49500.0,53.5492,53.94,53.5206,53.9019,49500.0
2012-08-22 09:50:00,56.52,56.61,56.36,56.57,60900.0,53.8828,53.9686,53.7303,53.9305,60900.0
2012-08-22 10:00:00,56.55,56.62,56.43,56.56,47400.0,53.9114,53.9782,53.797,53.921,47400.0
2012-08-22 10:10:00,56.58,56.63,56.49,56.59,35500.0,53.94,53.9877,53.8542,53.9496,35500.0
2012-08-22 10:20:00,56.58,56.7,56.53,56.7,32400.0,53.94,54.0544,53.8924,54.0544,32400.0
2012-08-22 10:30:00,56.7,56.72,56.46,56.46,16700.0,54.0544,54.0735,53.8256,53.8256,16700.0
2012-08-22 10:40:00,56.45,56.55,56.38,56.38,16800.0,53.8161,53.9114,53.7494,53.7494,16800.0
2012-08-22 10:50:00,56.37,56.38,56.32,56.36,14100.0,53.7398,53.7494,53.6922,53.7303,14100.0
2012-08-22 11:00:00,56.35,56.48,56.32,56.44,23300.0,53.7208,53.8447,53.6922,53.8066,23300.0
2012-08-22 11:10:00,56.42,56.44,56.31,56.37,27000.0,53.7875,53.8066,53.6826,53.7398,27000.0
2012-08-22 11:20:00,56.35,56.45,56.32,56.43,15100.0,53.7208,53.8161,53.6922,53.797,15100.0
2012-08-22 11:30:00,56.43,56.44,56.34,56.44,15600.0,53.797,53.8066,53.7112,53.8066,15600.0
2012-08-22 11:40:00,56.41,56.49,56.38,56.49,17200.0,53.778,53.8542,53.7494,53.8542,17200.0
2012-08-22 11:50:00,56.49,56.57,56.46,56.54,18900.0,53.8542,53.9305,53.8256,53.9019,18900.0
2012-08-22 12:00:00,56.56,56.57,56.47,56.48,14000.0,53.921,53.9305,53.8352,53.8447,14000.0
2012-08-22 12:10:00,56.48,56.48,56.42,56.45,20000.0,53.8447,53.8447,53.7875,53.8161,20000.0
2012-08-22 12:20:00,56.45,56.45,56.38,56.43,26000.0,53.8161,53.8161,53.7494,53.797,26000.0
2012-08-22 12:30:00,56.43,56.43,56.33,56.35,19200.0,53.797,53.797,53.7017,53.7208,19200.0
2012-08-22 12:40:00,56.36,56.42,56.33,56.41,21300.0,53.7303,53.7875,53.7017,53.778,21300.0
2012-08-22 12:50:00,56.4,56.41,56.29,56.33,27600.0,53.7684,53.778,53.6636,53.7017,27600.0
2012-08-22 13:00:00,56.33,56.45,56.33,56.41,22000.0,53.7017,53.8161,53.7017,53.778,22000.0
2012-08-22 13:10:00,56.42,56.44,56.32,56.43,49500.0,53.7875,53.8066,53.6922,53.797,49500.0
2012-08-22 13:20:00,56.45,56.56,56.45,56.54,31300.0,53.8161,53.921,53.8161,53.9019,31300.0
2012-08-22 13:30:00,56.54,56.57,56.5,56.54,37000.0,53.9019,53.9305,53.8638,53.9019,37000.0
2012-08-22 13:40:00,56.53,56.6,56.51,56.55,14300.0,53.8924,53.9591,53.8733,53.9114,14300.0
2012-08-22 13:50:00,56.55,56.55,56.41,56.45,30400.0,53.9114,53.9114,53.778,53.8161,30400.0
2012-08-22 14:00:00,56.47,56.69,56.47,56.55,70100.0,53.8352,54.0449,53.8352,53.9114,70100.0
2012-08-22 14:10:00,56.56,56.63,56.45,56.46,39100.0,53.921,53.9877,53.8161,53.8256,39100.0
2012-08-22 14:20:00,56.49,56.56,56.48,56.55,31400.0,53.8542,53.921,53.8447,53.9114,31400.0
2012-08-22 14:30:00,56.55,56.69,56.51,56.69,53100.0,53.9114,54.0449,53.8733,54.0449,53100.0
2012-08-22 14:40:00,56.69,56.79,56.65,56.75,34400.0,54.0449,54.1402,54.0068,54.1021,34400.0
2012-08-22 14:50:00,56.75,56.82,56.71,56.8,19300.0,54.1021,54.1688,54.064,54.1498,19300.0
2012-08-22 15:00:00,56.79,56.79,56.66,56.76,30000.0,54.1402,54.1402,54.0163,54.1116,30000.0
2012-08-22 15:10:00,56.77,56.81,56.61,56.64,20800.0,54.1212,54.1593,53.9686,53.9972,20800.0
2012-08-22 15:20:00,56.63,56.66,56.59,56.64,25500.0,53.9877,54.0163,53.9496,53.9972,25500.0
2012-08-22 15:30:00,56.62,56.68,56.54,56.62,33800.0,53.9782,54.0354,53.9019,53.9782,33800.0
2012-08-22 15:40:00,56.62,56.71,56.56,56.59,41000.0,53.9782,54.064,53.921,53.9496,41000.0
2012-08-22 15:50:00,56.6,56.62,56.55,56.56,99700.0,53.9591,53.9782,53.9114,53.921,99700.0
2012-08-23 09:30:00,56.57,56.57,56.35,56.39,46200.0,53.9305,53.9305,53.7208,53.7589,46200.0
2012-08-23 09:40:00,56.49,56.49,56.12,56.12,83900.0,53.8542,53.8542,53.5015,53.5015,83900.0
2012-08-23 09:50:00,56.11,56.29,56.07,56.17,19800.0,53.492,53.6636,53.4538,53.5492,19800.0
2012-08-23 10:00:00,56.22,56.26,56.08,56.2,73800.0,53.5968,53.635,53.4634,53.5778,73800.0
2012-08-23 10:10:00,56.21,56.26,56.04,56.04,53000.0,53.5873,53.635,53.4252,53.4252,53000.0
2012-08-23 10:20:00,56.03,56.32,56.02,56.22,24200.0,53.4157,53.6922,53.4062,53.5968,24200.0
2012-08-23 10:30:00,56.24,56.38,56.2,56.35,43500.0,53.6159,53.7494,53.5778,53.7208,43500.0
2012-08-23 10:40:00,56.36,56.45,56.31,56.42,18300.0,53.7303,53.8161,53.6826,53.7875,18300.0
2012-08-23 10:50:00,56.43,56.5,56.42,56.48,29700.0,53.797,53.8638,53.7875,53.8447,29700.0
2012-08-23 11:00:00,56.49,56.5,56.34,56.44,25500.0,53.8542,53.8638,53.7112,53.8066,25500.0
2012-08-23 11:10:00,56.45,56.47,56.36,56.45,53900.0,53.8161,53.8352,53.7303,53.8161,53900.0
2012-08-23 11:20:00,56.39,56.64,56.39,56.61,24100.0,53.7589,53.9972,53.7589,53.9686,24100.0
2012-08-23 11:30:00,56.62,56.68,56.56,56.6,21800.0,53.9782,54.0354,53.921,53.9591,21800.0
2012-08-23 11:40:00,56.6,56.63,56.56,56.58,14600.0,53.9591,53.9877,53.921,53.94,14600.0
2012-08-23 11:50:00,56.57,56.66,56.51,56.64,17900.0,53.9305,54.0163,53.8733,53.9972,17900.0
2012-08-23 12:00:00,56.64,56.64,56.45,56.47,26400.0,53.9972,53.9972,53.8161,53.8352,26400.0
2012-08-23 12:10:00,56.48,56.48,56.38,56.45,17500.0,53.8447,53.8447,53.7494,53.8161,17500.0
2012-08-23 12:20:00,56.45,56.45,56.37,56.45,17600.0,53.8161,53.8161,53.7398,53.8161,17600.0
2012-08-23 12:30:00,56.46,56.47,56.34,56.37,36500.0,53.8256,53.8352,53.7112,53.7398,36500.0
2012-08-23 12:40:00,56.38,56.46,56.33,56.35,14900.0,53.7494,53.8256,53.7017,53.7208,14900.0
2012-08-23 12:50:00,56.36,56.38,56.25,56.28,8500.0,53.7303,53.7494,53.6254,53.654,8500.0
2012-08-23 13:00:00,56.29,56.3,56.22,56.28,12800.0,53.6636,53.6731,53.5968,53.654,12800.0
2012-08-23 13:10:00,56.29,56.29,56.13,56.15,10400.0,53.6636,53.6636,53.511,53.5301,10400.0
2012-08-23 13:20:00,56.15,56.17,56.0,56.07,18200.0,53.5301,53.5492,53.3871,53.4538,18200.0
2012-08-23 13:30:00,56.07,56.16,56.03,56.1,32500.0,53.4538,53.5396,53.4157,53.4824,32500.0
2012-08-23 13:40:00,56.11,56.2,56.1,56.19,4800.0,53.492,53.5778,53.4824,53.5682,4800.0
2012-08-23 13:50:00,56.2,56.24,56.16,56.16,9700.0,53.5778,53.6159,53.5396,53.5396,9700.0
2012-08-23 14:00:00,56.18,56.19,56.14,56.17,7400.0,53.5587,53.5682,53.5206,53.5492,7400.0
2012-08-23 14:10:00,56.18,56.27,56.18,56.25,24100.0,53.5587,53.6445,53.5587,53.6254,24100.0
2012-08-23 14:20:00,56.25,56.27,56.19,56.22,12200.0,53.6254,53.6445,53.5682,53.5968,12200.0
2012-08-23 14:30:00,56.23,56.3,56.23,56.29,27200.0,53.6064,53.6731,53.6064,53.6636,27200.0
2012-08-23 14:40:00,56.3,56.42,56.3,56.38,25900.0,53.6731,53.7875,53.6731,53.7494,25900.0
2012-08-23 14:50:00,56.38,56.46,56.34,56.35,32200.0,53.7494,53.8256,53.7112,53.7208,32200.0
2012-08-23 15:00:00,56.37,56.44,56.33,56.44,24200.0,53.7398,53.8066,53.7017,53.8066,24200.0
2012-08-23 15:10:00,56.45,56.51,56.43,56.46,30300.0,53.8161,53.8733,53.797,53.8256,30300.0
2012-08-23 15:20:00,56.45,56.46,56.34,56.43,34500.0,53.8161,53.8256,53.7112,53.797,34500.0
2012-08-23 15:30:00,56.42,56.47,56.33,56.4,39400.0,53.7875,53.8352,53.7017,53.7684,39400.0
2012-08-23 15:40:00,56.4,56.44,56.32,56.32,25100.0,53.7684,53.8066,53.6922,53.6922,25100.0
2012-08-23 15:50:00,56.31,56.35,56.26,56.32,84800.0,53.6826,53.7208,53.635,53.6922,84800.0
2012-08-24 09:30:00,56.2,56.41,56.14,56.33,26700.0,53.5778,53.778,53.5206,53.7017,26700.0
2012-08-24 09:40:00,56.34,56.38,56.24,56.26,30000.0,53.7112,53.7494,53.6159,53.635,30000.0
2012-08-24 09:50:00,56.26,56.31,56.05,56.06,32600.0,53.635,53.6826,53.4348,53.4443,32600.0
2012-08-24 10:00:00,56.05,56.14,55.98,56.02,33500.0,53.4348,53.5206,53.368,53.4062,33500.0
2012-08-24 10:10:00,56.02,56.09,55.98,56.04,44900.0,53.4062,53.4729,53.368,53.4252,44900.0
2012-08-24 10:20:00,56.03,56.09,55.97,55.99,25200.0,53.4157,53.4729,53.3585,53.3776,25200.0
2012-08-24 10:30:00,55.99,56.18,55.94,56.12,202900.0,53.3776,53.5587,53.3299,53.5015,202900.0
2012-08-24 10:40:00,56.12,56.31,56.12,56.3,20600.0,53.5015,53.6826,53.5015,53.6731,20600.0
2012-08-24 10:50:00,56.27,56.27,56.14,56.15,15800.0,53.6445,53.6445,53.5206,53.5301,15800.0
2012-08-24 11:00:00,56.15,56.24,56.15,56.23,24200.0,53.5301,53.6159,53.5301,53.6064,24200.0
2012-08-24 11:10:00,56.21,56.58,56.21,56.56,52300.0,53.5873,53.94,53.5873,53.921,52300.0
2012-08-24 11:20:00,56.55,56.56,56.41,56.48,68600.0,53.9114,53.921,53.778,53.8447,68600.0
2012-08-24 11:30:00,56.47,56.5,56.44,56.47,16800.0,53.8352,53.8638,53.8066,53.8352,16800.0
2012-08-24 11:40:00,56.47,56.47,56.34,56.35,9800.0,53.8352,53.8352,53.7112,53.7208,9800.0
2012-08-24 11:50:00,56.36,56.39,56.33,56.33,12000.0,53.7303,53.7589,53.7017,53.7017,12000.0
2012-08-24 12:00:00,56.31,56.39,56.29,56.39,16800.0,53.6826,53.7589,53.6636,53.7589,16800.0
2012-08-24 12:10:00,56.38,56.38,56.34,56.34,11300.0,53.7494,53.7494,53.7112,53.7112,11300.0
2012-08-24 12:20:00,56.35,56.43,56.34,56.43,13700.0,53.7208,53.797,53.7112,53.797,13700.0
2012-08-24 12:30:00,56.4,56.41,56.31,56.31,12600.0,53.7684,53.778,53.6826,53.6826,12600.0
2012-08-24 12:40:00,56.31,56.41,56.3,56.4,12600.0,53.6826,53.778,53.6731,53.7684,12600.0
2012-08-24 12:50:00,56.4,56.44,56.39,56.44,11900.0,53.7684,53.8066,53.7589,53.8066,11900.0
2012-08-24 13:00:00,56.44,56.44,56.31,56.37,19400.0,53.8066,53.8066,53.6826,53.7398,19400.0
2012-08-24 13:10:00,56.37,56.41,56.36,56.38,11200.0,53.7398,53.778,53.7303,53.7494,11200.0
2012-08-24 13:20:00,56.39,56.39,56.34,56.37,10100.0,53.7589,53.7589,53.7112,53.7398,10100.0
2012-08-24 13:30:00,56.38,56.47,56.38,56.47,10400.0,53.7494,53.8352,53.7494,53.8352,10400.0
2012-08-24 13:40:00,56.46,56.59,56.45,56.59,19900.0,53.8256,53.9496,53.8161,53.9496,19900.0
2012-08-24 13:50:00,56.59,56.6,56.51,56.53,13100.0,53.9496,53.9591,53.8733,53.8924,13100.0
2012-08-24 14:00:00,56.53,56.53,56.46,56.47,15900.0,53.8924,53.8924,53.8256,53.8352,15900.0
2012-08-24 14:10:00,56.47,56.5,56.46,56.48,11000.0,53.8352,53.8638,53.8256,53.8447,11000.0
2012-08-24 14:20:00,56.48,56.54,56.47,56.51,22600.0,53.8447,53.9019,53.8352,53.8733,22600.0
2012-08-24 14:30:00,56.5,56.51,56.41,56.41,9200.0,53.8638,53.8733,53.778,53.778,9200.0
2012-08-24 14:40:00,56.41,56.47,56.41,56.43,19400.0,53.778,53.8352,53.778,53.797,19400.0
2012-08-24 14:50:00,56.43,56.47,56.41,56.45,14400.0,53.797,53.8352,53.778,53.8161,14400.0
2012-08-24 15:00:00,56.45,56.47,56.4,56.42,19600.0,53.8161,53.8352,53.7684,53.7875,19600.0
2012-08-24 15:10:00,56.43,56.56,56.43,56.56,17200.0,53.797,53.921,53.797,53.921,17200.0
2012-08-24 15:20:00,56.55,56.6,56.52,56.57,17700.0,53.9114,53.9591,53.8828,53.9305,17700.0
2012-08-24 15:30:00,56.57,56.58,56.49,56.58,35700.0,53.9305,53.94,53.8542,53.94,35700.0
2012-08-24 15:40:00,56.57,56.73,56.55,56.63,40500.0,53.9305,54.083,53.9114,53.9877,40500.0
2012-08-24 15:50:00,56.64,56.64,56.5,56.59,95800.0,53.9972,53.9972,53.8638,53.9496,95800.0
2012-08-27 09:30:00,56.6,56.66,56.29,56.5,28300.0,53.9591,54.0163,53.6636,53.8638,28300.0
2012-08-27 09:40:00,56.51,56.53,56.35,56.5,17800.0,53.8733,53.8924,53.7208,53.8638,17800.0
2012-08-27 09:50:00,56.53,56.58,56.39,56.51,113900.0,53.8924,53.94,53.7589,53.8733,113900.0
2012-08-27 10:00:00,56.46,56.7,56.45,56.61,66400.0,53.8256,54.0544,53.8161,53.9686,66400.0
2012-08-27 10:10:00,56.62,56.82,56.6,56.79,35200.0,53.9782,54.1688,53.9591,54.1402,35200.0
2012-08-27 10:20:00,56.76,56.76,56.51,56.62,19500.0,54.1116,54.1116,53.8733,53.9782,19500.0
2012-08-27 10:30:00,56.64,56.8,56.6,56.79,32200.0,53.9972,54.1498,53.9591,54.1402,32200.0
2012-08-27 10:40:00,56.8,56.8,56.68,56.68,20100.0,54.1498,54.1498,54.0354,54.0354,20100.0
2012-08-27 10:50:00,56.68,56.69,56.58,56.64,16700.0,54.0354,54.0449,53.94,53.9972,16700.0
2012-08-27 11:00:00,56.64,56.84,56.63,56.81,29000.0,53.9972,54.1879,53.9877,54.1593,29000.0
2012-08-27 11:10:00,56.82,56.96,56.79,56.94,25200.0,54.1688,54.3023,54.1402,54.2832,25200.0
2012-08-27 11:20:00,56.95,56.99,56.91,56.98,12400.0,54.2928,54.3309,54.2546,54.3214,12400.0
2012-08-27 11:30:00,56.98,57.04,56.9,56.93,20800.0,54.3214,54.3786,54.2451,54.2737,20800.0
2012-08-27 11:40:00,56.95,56.99,56.89,56.99,31300.0,54.2928,54.3309,54.2356,54.3309,31300.0
2012-08-27 11:50:00,57.0,57.0,56.85,56.85,11900.0,54.3404,54.3404,54.1974,54.1974,11900.0
2012-08-27 12:00:00,56.85,56.91,56.84,56.86,13400.0,54.1974,54.2546,54.1879,54.207,13400.0
2012-08-27 12:10:00,56.86,56.92,56.84,56.85,15000.0,54.207,54.2642,54.1879,54.1974,15000.0
2012-08-27 12:20:00,56.85,56.88,56.74,56.79,25200.0,54.1974,54.226,54.0926,54.1402,25200.0
2012-08-27 12:30:00,56.79,56.82,56.67,56.78,48000.0,54.1402,54.1688,54.0258,54.1307,48000.0
2012-08-27 12:40:00,56.77,56.77,56.67,56.68,12200.0,54.1212,54.1212,54.0258,54.0354,12200.0
2012-08-27 12:50:00,56.68,56.75,56.67,56.73,9600.0,54.0354,54.1021,54.0258,54.083,9600.0
2012-08-27 13:00:00,56.72,56.76,56.7,56.75,12400.0,54.0735,54.1116,54.0544,54.1021,12400.0
2012-08-27 13:10:00,56.75,56.81,56.71,56.79,18500.0,54.1021,54.1593,54.064,54.1402,18500.0
2012-08-27 13:20:00,56.78,56.85,56.78,56.84,7600.0,54.1307,54.1974,54.1307,54.1879,7600.0
2012-08-27 13:30:00,56.84,56.85,56.75,56.75,14800.0,54.1879,54.1974,54.1021,54.1021,14800.0
2012-08-27 13:40:00,56.75,56.76,56.65,56.72,108900.0,54.1021,54.1116,54.0068,54.0735,108900.0
2012-08-27 13:50:00,56.74,56.79,56.68,56.76,44900.0,54.0926,54.1402,54.0354,54.1116,44900.0
2012-08-27 14:00:00,56.75,56.77,56.68,56.68,22400.0,54.1021,54.1212,54.0354,54.0354,22400.0
2012-08-27 14:10:00,56.68,56.68,56.57,56.66,22000.0,54.0354,54.0354,53.9305,54.0163,22000.0
2012-08-27 14:20:00,56.67,56.74,56.65,56.74,73000.0,54.0258,54.0926,54.0068,54.0926,73000.0
2012-08-27 14:30:00,56.74,56.8,56.73,56.79,12500.0,54.0926,54.1498,54.083,54.1402,12500.0
2012-08-27 14:40:00,56.8,56.82,56.75,56.77,16400.0,54.1498,54.1688,54.1021,54.1212,16400.0
2012-08-27 14:50:00,56.77,56.87,56.77,56.83,18300.0,54.1212,54.2165,54.1212,54.1784,18300.0
2012-08-27 15:00:00,56.83,56.85,56.73,56.74,23000.0,54.1784,54.1974,54.083,54.0926,23000.0
2012-08-27 15:10:00,56.74,56.74,56.68,56.74,13400.0,54.0926,54.0926,54.0354,54.0926,13400.0
2012-08-27 15:20:00,56.74,56.74,56.67,56.68,20000.0,54.0926,54.0926,54.0258,54.0354,20000.0
2012-08-27 15:30:00,56.67,56.73,56.6,56.61,22900.0,54.0258,54.083,53.9591,53.9686,22900.0
2012-08-27 15:40:00,56.63,56.69,56.6,56.66,243200.0,53.9877,54.0449,53.9591,54.0163,243200.0
2012-08-27 15:50:00,56.66,56.67,56.56,56.66,82100.0,54.0163,54.0258,53.921,54.0163,82100.0
2012-08-28 09:30:00,56.44,56.52,56.2,56.26,87900.0,53.8066,53.8828,53.5778,53.635,87900.0
2012-08-28 09:40:00,56.26,56.45,56.22,56.42,45200.0,53.635,53.8161,53.5968,53.7875,45200.0
2012-08-28 09:50:00,56.41,56.41,56.0,56.1,37300.0,53.778,53.778,53.3871,53.4824,37300.0
2012-08-28 10:00:00,56.08,56.22,55.97,56.21,38600.0,53.4634,53.5968,53.3585,53.5873,38600.0
2012-08-28 10:10:00,56.22,56.3,56.14,56.27,72800.0,53.5968,53.6731,53.5206,53.6445,72800.0
2012-08-28 10:20:00,56.27,56.59,56.27,56.52,23600.0,53.6445,53.9496,53.6445,53.8828,23600.0
2012-08-28 10:30:00,56.52,56.62,56.35,56.45,80000.0,53.8828,53.9782,53.7208,53.8161,80000.0
2012-08-28 10:40:00,56.47,56.54,56.36,56.37,37300.0,53.8352,53.9019,53.7303,53.7398,37300.0
2012-08-28 10:50:00,56.37,56.45,56.08,56.13,199700.0,53.7398,53.8161,53.4634,53.511,199700.0
2012-08-28 11:00:00,56.12,56.17,56.07,56.14,41700.0,53.5015,53.5492,53.4538,53.5206,41700.0
2012-08-28 11:10:00,56.16,56.18,55.98,56.1,46200.0,53.5396,53.5587,53.368,53.4824,46200.0
2012-08-28 11:20:00,56.1,56.16,56.08,56.15,17500.0,53.4824,53.5396,53.4634,53.5301,17500.0
2012-08-28 11:30:00,56.15,56.24,56.08,56.22,10800.0,53.5301,53.6159,53.4634,53.5968,10800.0
2012-08-28 11:40:00,56.21,56.29,56.19,56.26,8100.0,53.5873,53.6636,53.5682,53.635,8100.0
2012-08-28 11:50:00,56.26,56.29,56.23,56.26,13600.0,53.635,53.6636,53.6064,53.635,13600.0
2012-08-28 12:00:00,56.28,56.38,56.28,56.28,18300.0,53.654,53.7494,53.654,53.654,18300.0
2012-08-28 12:10:00,56.28,56.36,56.28,56.34,15700.0,53.654,53.7303,53.654,53.7112,15700.0
2012-08-28 12:20:00,56.34,56.35,56.27,56.27,18200.0,53.7112,53.7208,53.6445,53.6445,18200.0
2012-08-28 12:30:00,56.28,56.31,56.24,56.25,30800.0,53.654,53.6826,53.6159,53.6254,30800.0
2012-08-28 12:40:00,56.26,56.32,56.22,56.25,49500.0,53.635,53.6922,53.5968,53.6254,49500.0
2012-08-28 12:50:00,56.24,56.3,56.19,56.3,30100.0,53.6159,53.6731,53.5682,53.6731,30100.0
2012-08-28 13:00:00,56.3,56.32,56.25,56.31,69200.0,53.6731,53.6922,53.6254,53.6826,69200.0
2012-08-28 13:10:00,56.31,56.32,56.25,56.29,30100.0,53.6826,53.6922,53.6254,53.6636,30100.0
2012-08-28 13:20:00,56.28,56.34,56.26,56.32,14800.0,53.654,53.7112,53.635,53.6922,14800.0
2012-08-28 13:30:00,56.31,56.41,56.3,56.4,11000.0,53.6826,53.778,53.6731,53.7684,11000.0
2012-08-28 13:40:00,56.41,56.46,56.39,56.44,16800.0,53.778,53.8256,53.7589,53.8066,16800.0
2012-08-28 13:50:00,56.43,56.43,56.32,56.33,19900.0,53.797,53.797,53.6922,53.7017,19900.0
2012-08-28 14:00:00,56.34,56.4,56.33,56.33,39200.0,53.7112,53.7684,53.7017,53.7017,39200.0
2012-08-28 14:10:00,56.33,56.37,56.29,56.37,16500.0,53.7017,53.7398,53.6636,53.7398,16500.0
2012-08-28 14:20:00,56.38,56.4,56.37,56.4,11900.0,53.7494,53.7684,53.7398,53.7684,11900.0
2012-08-28 14:30:00,56.38,56.46,56.38,56.45,11800.0,53.7494,53.8256,53.7494,53.8161,11800.0
2012-08-28 14:40:00,56.44,56.45,56.35,56.39,77300.0,53.8066,53.8161,53.7208,53.7589,77300.0
2012-08-28 14:50:00,56.4,56.42,56.3,56.32,42500.0,53.7684,53.7875,53.6731,53.6922,42500.0
2012-08-28 15:00:00,56.34,56.46,56.34,56.46,25500.0,53.7112,53.8256,53.7112,53.8256,25500.0
2012-08-28 15:10:00,56.46,56.51,56.38,56.41,28100.0,53.8256,53.8733,53.7494,53.778,28100.0
2012-08-28 15:20:00,56.41,56.42,56.29,56.31,38400.0,53.778,53.7875,53.6636,53.6826,38400.0
2012-08-28 15:30:00,56.33,56.39,56.3,56.39,29000.0,53.7017,53.7589,53.6731,53.7589,29000.0
2012-08-28 15:40:00,56.4,56.41,56.3,56.3,39700.0,53.7684,53.778,53.6731,53.6731,39700.0
2012-08-28 15:50:00,56.3,56.32,56.21,56.27,56500.0,53.6731,53.6922,53.5873,53.6445,56500.0
2012-08-29 09:30:00,56.34,56.75,56.33,56.54,27500.0,53.7112,54.1021,53.7017,53.9019,27500.0
2012-08-29 09:40:00,56.57,56.62,56.48,56.48,14500.0,53.9305,53.9782,53.8447,53.8447,14500.0
2012-08-29 09:50:00,56.52,56.68,56.51,56.62,19800.0,53.8828,54.0354,53.8733,53.9782,19800.0
2012-08-29 10:00:00,56.63,56.77,56.59,56.67,31600.0,53.9877,54.1212,53.9496,54.0258,31600.0
2012-08-29 10:10:00,56.7,56.84,56.68,56.83,25300.0,54.0544,54.1879,54.0354,54.1784,25300.0
2012-08-29 10:20:00,56.81,56.93,56.75,56.9,18400.0,54.1593,54.2737,54.1021,54.2451,18400.0
2012-08-29 10:30:00,56.88,56.88,56.74,56.76,17900.0,54.226,54.226,54.0926,54.1116,17900.0
2012-08-29 10:40:00,56.73,56.73,56.53,56.53,82800.0,54.083,54.083,53.8924,53.8924,82800.0
2012-08-29 10:50:00,56.51,56.57,56.48,56.57,11700.0,53.8733,53.9305,53.8447,53.9305,11700.0
2012-08-29 11:00:00,56.58,56.6,56.53,56.55,27100.0,53.94,53.9591,53.8924,53.9114,27100.0
2012-08-29 11:10:00,56.55,56.6,56.51,56.6,16100.0,53.9114,53.9591,53.8733,53.9591,16100.0
2012-08-29 11:20:00,56.6,56.68,56.58,56.68,34100.0,53.9591,54.0354,53.94,54.0354,34100.0
2012-08-29 11:30:00,56.69,56.82,56.69,56.79,26300.0,54.0449,54.1688,54.0449,54.1402,26300.0
2012-08-29 11:40:00,56.8,56.94,56.8,56.88,30500.0,54.1498,54.2832,54.1498,54.226,30500.0
2012-08-29 11:50:00,56.88,56.95,56.83,56.83,17300.0,54.226,54.2928,54.1784,54.1784,17300.0
2012-08-29 12:00:00,56.85,56.95,56.85,56.88,17400.0,54.1974,54.2928,54.1974,54.226,17400.0
2012-08-29 12:10:00,56.88,56.92,56.87,56.9,17800.0,54.226,54.2642,54.2165,54.2451,17800.0
2012-08-29 12:20:00,56.9,56.92,56.88,56.92,19200.0,54.2451,54.2642,54.226,54.2642,19200.0
2012-08-29 12:30:00,56.91,56.93,56.88,56.89,25200.0,54.2546,54.2737,54.226,54.2356,25200.0
2012-08-29 12:40:00,56.89,56.97,56.89,56.95,17100.0,54.2356,54.3118,54.2356,54.2928,17100.0
2012-08-29 12:50:00,56.95,56.99,56.94,56.97,13600.0,54.2928,54.3309,54.2832,54.3118,13600.0
2012-08-29 13:00:00,56.95,57.01,56.95,56.97,19300.0,54.2928,54.35,54.2928,54.3118,19300.0
2012-08-29 13:10:00,56.97,57.07,56.96,57.03,22800.0,54.3118,54.4072,54.3023,54.369,22800.0
2012-08-29 13:20:00,57.03,57.06,57.0,57.02,18300.0,54.369,54.3976,54.3404,54.3595,18300.0
2012-08-29 13:30:00,57.02,57.04,57.0,57.02,21900.0,54.3595,54.3786,54.3404,54.3595,21900.0
2012-08-29 13:40:00,57.03,57.13,57.03,57.09,31600.0,54.369,54.4644,54.369,54.4262,31600.0
2012-08-29 13:50:00,57.1,57.15,57.08,57.12,24500.0,54.4358,54.4834,54.4167,54.4548,24500.0
2012-08-29 14:00:00,57.13,57.13,57.08,57.1,46400.0,54.4644,54.4644,54.4167,54.4358,46400.0
2012-08-29 14:10:00,57.09,57.19,57.09,57.19,40800.0,54.4262,54.5216,54.4262,54.5216,40800.0
2012-08-29 14:20:00,57.2,57.24,57.17,57.24,47400.0,54.5311,54.5693,54.5025,54.5693,47400.0
2012-08-29 14:30:00,57.23,57.24,57.19,57.23,27100.0,54.5597,54.5693,54.5216,54.5597,27100.0
2012-08-29 14:40:00,57.23,57.24,57.19,57.19,39400.0,54.5597,54.5693,54.5216,54.5216,39400.0
2012-08-29 14:50:00,57.19,57.23,57.15,57.15,50400.0,54.5216,54.5597,54.4834,54.4834,50400.0
2012-08-29 15:00:00,57.15,57.17,57.13,57.15,45600.0,54.4834,54.5025,54.4644,54.4834,45600.0
2012-08-29 15:10:00,57.16,57.18,57.14,57.16,35500.0,54.493,54.512,54.4739,54.493,35500.0
2012-08-29 15:20:00,57.15,57.19,57.15,57.18,37100.0,54.4834,54.5216,54.4834,54.512,37100.0
2012-08-29 15:30:00,57.18,57.2,57.14,57.14,57200.0,54.512,54.5311,54.4739,54.4739,57200.0
2012-08-29 15:40:00,57.15,57.23,57.14,57.16,147500.0,54.4834,54.5597,54.4739,54.493,147500.0
2012-08-29 15:50:00,57.15,57.19,57.11,57.17,173800.0,54.4834,54.5216,54.4453,54.5025,173800.0
2012-08-30 09:30:00,56.76,56.84,56.41,56.66,35000.0,54.1116,54.1879,53.778,54.0163,35000.0
2012-08-30 09:40:00,56.65,56.7,56.59,56.62,55000.0,54.0068,54.0544,53.9496,53.9782,55000.0
2012-08-30 09:50:00,56.61,56.71,56.6,56.7,81600.0,53.9686,54.064,53.9591,54.0544,81600.0
2012-08-30 10:00:00,56.7,56.74,56.64,56.72,30500.0,54.0544,54.0926,53.9972,54.0735,30500.0
2012-08-30 10:10:00,56.72,56.94,56.72,56.81,94000.0,54.0735,54.2832,54.0735,54.1593,94000.0
2012-08-30 10:20:00,56.81,56.81,56.71,56.76,42100.0,54.1593,54.1593,54.064,54.1116,42100.0
2012-08-30 10:30:00,56.76,56.76,56.7,56.7,23900.0,54.1116,54.1116,54.0544,54.0544,23900.0
2012-08-30 10:40:00,56.7,56.74,56.68,56.71,28900.0,54.0544,54.0926,54.0354,54.064,28900.0
2012-08-30 10:50:00,56.71,56.81,56.64,56.79,26200.0,54.064,54.1593,53.9972,54.1402,26200.0
2012-08-30 11:00:00,56.8,56.86,56.77,56.86,16100.0,54.1498,54.207,54.1212,54.207,16100.0
2012-08-30 11:10:00,56.86,56.95,56.79,56.93,25200.0,54.207,54.2928,54.1402,54.2737,25200.0
2012-08-30 11:20:00,56.93,57.06,56.93,57.06,29600.0,54.2737,54.3976,54.2737,54.3976,29600.0
2012-08-30 11:30:00,57.04,57.04,56.95,56.96,23800.0,54.3786,54.3786,54.2928,54.3023,23800.0
2012-08-30 11:40:00,56.97,57.03,56.97,57.03,25700.0,54.3118,54.369,54.3118,54.369,25700.0
2012-08-30 11:50:00,57.04,57.04,57.01,57.03,18500.0,54.3786,54.3786,54.35,54.369,18500.0
2012-08-30 12:00:00,57.03,57.03,56.99,57.0,24600.0,54.369,54.369,54.3309,54.3404,24600.0
2012-08-30 12:10:00,57.0,57.01,56.96,56.97,37400.0,54.3404,54.35,54.3023,54.3118,37400.0
2012-08-30 12:20:00,56.96,56.97,56.92,56.96,25600.0,54.3023,54.3118,54.2642,54.3023,25600.0
2012-08-30 12:30:00,56.96,57.03,56.96,56.98,22300.0,54.3023,54.369,54.3023,54.3214,22300.0
2012-08-30 12:40:00,56.98,57.06,56.95,57.06,30200.0,54.3214,54.3976,54.2928,54.3976,30200.0
2012-08-30 12:50:00,57.05,57.1,57.05,57.07,13900.0,54.3881,54.4358,54.3881,54.4072,13900.0
2012-08-30 13:00:00,57.07,57.07,57.01,57.02,12300.0,54.4072,54.4072,54.35,54.3595,12300.0
2012-08-30 13:10:00,57.0,57.0,56.93,56.96,20900.0,54.3404,54.3404,54.2737,54.3023,20900.0
2012-08-30 13:20:00,56.97,57.0,56.93,57.0,27600.0,54.3118,54.3404,54.2737,54.3404,27600.0
2012-08-30 13:30:00,57.0,57.01,56.95,56.97,19100.0,54.3404,54.35,54.2928,54.3118,19100.0
2012-08-30 13:40:00,56.96,57.0,56.93,57.0,13200.0,54.3023,54.3404,54.2737,54.3404,13200.0
2012-08-30 13:50:00,57.0,57.0,56.89,56.93,24700.0,54.3404,54.3404,54.2356,54.2737,24700.0
2012-08-30 14:00:00,56.93,57.1,56.93,57.1,14300.0,54.2737,54.4358,54.2737,54.4358,14300.0
2012-08-30 14:10:00,57.09,57.09,57.0,57.01,16100.0,54.4262,54.4262,54.3404,54.35,16100.0
2012-08-30 14:20:00,57.01,57.04,56.96,56.99,23000.0,54.35,54.3786,54.3023,54.3309,23000.0
2012-08-30 14:30:00,56.99,57.01,56.96,57.01,32100.0,54.3309,54.35,54.3023,54.35,32100.0
2012-08-30 14:40:00,57.01,57.07,57.0,57.06,36700.0,54.35,54.4072,54.3404,54.3976,36700.0
2012-08-30 14:50:00,57.05,57.09,57.01,57.03,36000.0,54.3881,54.4262,54.35,54.369,36000.0
2012-08-30 15:00:00,57.03,57.08,57.02,57.03,31200.0,54.369,54.4167,54.3595,54.369,31200.0
2012-08-30 15:10:00,57.03,57.06,57.03,57.03,20400.0,54.369,54.3976,54.369,54.369,20400.0
2012-08-30 15:20:00,57.03,57.11,57.02,57.09,44800.0,54.369,54.4453,54.3595,54.4262,44800.0
2012-08-30 15:30:00,57.09,57.15,57.07,57.1,29500.0,54.4262,54.4834,54.4072,54.4358,29500.0
2012-08-30 15:40:00,57.1,57.16,56.99,57.01,52400.0,54.4358,54.493,54.3309,54.35,52400.0
2012-08-30 15:50:00,57.02,57.02,56.96,56.99,110200.0,54.3595,54.3595,54.3023,54.3309,110200.0
2012-08-31 09:30:00,57.25,57.59,57.15,57.51,128900.0,54.5788,54.9029,54.4834,54.8267,128900.0
2012-08-31 09:40:00,57.53,57.59,57.48,57.56,20800.0,54.8457,54.9029,54.7981,54.8743,20800.0
2012-08-31 09:50:00,57.52,57.61,57.46,57.58,24700.0,54.8362,54.922,54.779,54.8934,24700.0
2012-08-31 10:00:00,57.57,57.58,56.93,56.99,62600.0,54.8839,54.8934,54.2737,54.3309,62600.0
2012-08-31 10:10:00,57.0,57.49,56.91,57.48,99300.0,54.3404,54.8076,54.2546,54.7981,99300.0
2012-08-31 10:20:00,57.46,57.65,57.42,57.42,23200.0,54.779,54.9601,54.7409,54.7409,23200.0
2012-08-31 10:30:00,57.43,57.62,57.33,57.44,39300.0,54.7504,54.9315,54.6551,54.7599,39300.0
2012-08-31 10:40:00,57.46,57.58,57.46,57.49,72500.0,54.779,54.8934,54.779,54.8076,72500.0
2012-08-31 10:50:00,57.49,57.75,57.43,57.68,24700.0,54.8076,55.0555,54.7504,54.9887,24700.0
2012-08-31 11:00:00,57.69,57.75,57.62,57.69,36700.0,54.9983,55.0555,54.9315,54.9983,36700.0
2012-08-31 11:10:00,57.69,57.72,57.62,57.68,22900.0,54.9983,55.0269,54.9315,54.9887,22900.0
2012-08-31 11:20:00,57.69,57.7,57.54,57.54,14700.0,54.9983,55.0078,54.8553,54.8553,14700.0
2012-08-31 11:30:00,57.54,57.6,57.5,57.51,11700.0,54.8553,54.9125,54.8171,54.8267,11700.0
2012-08-31 11:40:00,57.5,57.55,57.45,57.47,15100.0,54.8171,54.8648,54.7695,54.7885,15100.0
2012-08-31 11:50:00,57.48,57.54,57.46,57.46,19600.0,54.7981,54.8553,54.779,54.779,19600.0
2012-08-31 12:00:00,57.46,57.47,57.2,57.2,18600.0,54.779,54.7885,54.5311,54.5311,18600.0
2012-08-31 12:10:00,57.18,57.18,57.05,57.1,26400.0,54.512,54.512,54.3881,54.4358,26400.0
2012-08-31 12:20:00,57.08,57.18,57.0,57.15,22400.0,54.4167,54.512,54.3404,54.4834,22400.0
2012-08-31 12:30:00,57.15,57.23,57.1,57.2,20200.0,54.4834,54.5597,54.4358,54.5311,20200.0
2012-08-31 12:40:00,57.2,57.28,57.17,57.26,9100.0,54.5311,54.6074,54.5025,54.5883,9100.0
2012-08-31 12:50:00,57.25,57.31,57.18,57.28,11400.0,54.5788,54.636,54.512,54.6074,11400.0
2012-08-31 13:00:00,57.28,57.31,57.23,57.23,9500.0,54.6074,54.636,54.5597,54.5597,9500.0
2012-08-31 13:10:00,57.22,57.22,57.09,57.09,39400.0,54.5502,54.5502,54.4262,54.4262,39400.0
2012-08-31 13:20:00,57.09,57.15,57.08,57.09,9700.0,54.4262,54.4834,54.4167,54.4262,9700.0
2012-08-31 13:30:00,57.07,57.12,57.06,57.07,16500.0,54.4072,54.4548,54.3976,54.4072,16500.0
2012-08-31 13:40:00,57.09,57.18,57.09,57.17,8400.0,54.4262,54.512,54.4262,54.5025,8400.0
2012-08-31 13:50:00,57.16,57.31,57.16,57.29,8400.0,54.493,54.636,54.493,54.6169,8400.0
2012-08-31 14:00:00,57.28,57.31,57.25,57.31,14200.0,54.6074,54.636,54.5788,54.636,14200.0
2012-08-31 14:10:00,57.32,57.41,57.3,57.41,25100.0,54.6455,54.7313,54.6265,54.7313,25100.0
2012-08-31 14:20:00,57.43,57.48,57.41,57.45,15300.0,54.7504,54.7981,54.7313,54.7695,15300.0
2012-08-31 14:30:00,57.45,57.46,57.4,57.43,18800.0,54.7695,54.779,54.7218,54.7504,18800.0
2012-08-31 14:40:00,57.42,57.42,57.33,57.38,12100.0,54.7409,54.7409,54.6551,54.7027,12100.0
2012-08-31 14:50:00,57.38,57.39,57.34,57.36,16000.0,54.7027,54.7123,54.6646,54.6837,16000.0
2012-08-31 15:00:00,57.36,57.36,57.19,57.26,57900.0,54.6837,54.6837,54.5216,54.5883,57900.0
2012-08-31 15:10:00,57.26,57.33,57.23,57.3,38800.0,54.5883,54.6551,54.5597,54.6265,38800.0
2012-08-31 15:20:00,57.29,57.31,57.25,57.27,18200.0,54.6169,54.636,54.5788,54.5979,18200.0
2012-08-31 15:30:00,57.27,57.32,57.19,57.32,35400.0,54.5979,54.6455,54.5216,54.6455,35400.0
2012-08-31 15:40:00,57.31,57.35,57.23,57.33,56100.0,54.636,54.6741,54.5597,54.6551,56100.0
2012-08-31 15:50:00,57.32,57.47,57.28,57.34,122100.0,54.6455,54.7885,54.6074,54.6646,122100.0
2012-09-04 09:30:00,57.27,57.52,57.27,57.3,77200.0,54.5979,54.8362,54.5979,54.6265,77200.0
2012-09-04 09:40:00,57.27,57.31,57.09,57.12,30300.0,54.5979,54.636,54.4262,54.4548,30300.0
2012-09-04 09:50:00,57.13,57.13,56.83,56.85,30900.0,54.4644,54.4644,54.1784,54.1974,30900.0
2012-09-04 10:00:00,56.84,56.97,56.67,56.71,43300.0,54.1879,54.3118,54.0258,54.064,43300.0
2012-09-04 10:10:00,56.72,56.87,56.69,56.82,30200.0,54.0735,54.2165,54.0449,54.1688,30200.0
2012-09-04 10:20:00,56.82,56.84,56.71,56.75,30300.0,54.1688,54.1879,54.064,54.1021,30300.0
2012-09-04 10:30:00,56.74,56.8,56.64,56.77,36300.0,54.0926,54.1498,53.9972,54.1212,36300.0
2012-09-04 10:40:00,56.78,56.78,56.65,56.66,41100.0,54.1307,54.1307,54.0068,54.0163,41100.0
2012-09-04 10:50:00,56.65,56.87,56.65,56.73,46500.0,54.0068,54.2165,54.0068,54.083,46500.0
2012-09-04 11:00:00,56.73,56.84,56.67,56.75,27100.0,54.083,54.1879,54.0258,54.1021,27100.0
2012-09-04 11:10:00,56.75,56.88,56.73,56.87,31800.0,54.1021,54.226,54.083,54.2165,31800.0
2012-09-04 11:20:00,56.87,56.92,56.8,56.87,37000.0,54.2165,54.2642,54.1498,54.2165,37000.0
2012-09-04 11:30:00,56.87,56.94,56.84,56.9,23000.0,54.2165,54.2832,54.1879,54.2451,23000.0
2012-09-04 11:40:00,56.9,56.97,56.87,56.95,20400.0,54.2451,54.3118,54.2165,54.2928,20400.0
2012-09-04 11:50:00,56.96,57.04,56.92,57.04,15300.0,54.3023,54.3786,54.2642,54.3786,15300.0
2012-09-04 12:00:00,57.04,57.05,56.94,56.97,30200.0,54.3786,54.3881,54.2832,54.3118,30200.0
2012-09-04 12:10:00,56.98,57.06,56.97,57.05,34300.0,54.3214,54.3976,54.3118,54.3881,34300.0
2012-09-04 12:20:00,57.06,57.12,57.03,57.11,31600.0,54.3976,54.4548,54.369,54.4453,31600.0
2012-09-04 12:30:00,57.11,57.16,57.06,57.15,29600.0,54.4453,54.493,54.3976,54.4834,29600.0
2012-09-04 12:40:00,57.17,57.24,57.15,57.17,19400.0,54.5025,54.5693,54.4834,54.5025,19400.0
2012-09-04 12:50:00,57.17,57.17,57.11,57.14,25900.0,54.5025,54.5025,54.4453,54.4739,25900.0
2012-09-04 13:00:00,57.14,57.19,57.13,57.14,21800.0,54.4739,54.5216,54.4644,54.4739,21800.0
2012-09-04 13:10:00,57.14,57.17,57.13,57.17,24300.0,54.4739,54.5025,54.4644,54.5025,24300.0
2012-09-04 13:20:00,57.17,57.19,57.13,57.13,29100.0,54.5025,54.5216,54.4644,54.4644,29100.0
2012-09-04 13:30:00,57.14,57.16,57.12,57.13,24400.0,54.4739,54.493,54.4548,54.4644,24400.0
2012-09-04 13:40:00,57.13,57.17,57.05,57.14,105600.0,54.4644,54.5025,54.3881,54.4739,105600.0
2012-09-04 13:50:00,57.15,57.19,57.12,57.19,16800.0,54.4834,54.5216,54.4548,54.5216,16800.0
2012-09-04 14:00:00,57.19,57.26,57.19,57.26,52100.0,54.5216,54.5883,54.5216,54.5883,52100.0
2012-09-04 14:10:00,57.27,57.41,57.27,57.38,29700.0,54.5979,54.7313,54.5979,54.7027,29700.0
2012-09-04 14:20:00,57.38,57.42,57.34,57.36,38300.0,54.7027,54.7409,54.6646,54.6837,38300.0
2012-09-04 14:30:00,57.35,57.66,57.35,57.58,55100.0,54.6741,54.9697,54.6741,54.8934,55100.0
2012-09-04 14:40:00,57.58,57.62,57.48,57.61,38600.0,54.8934,54.9315,54.7981,54.922,38600.0
2012-09-04 14:50:00,57.61,57.61,57.48,57.49,23900.0,54.922,54.922,54.7981,54.8076,23900.0
2012-09-04 15:00:00,57.5,57.53,57.48,57.49,27200.0,54.8171,54.8457,54.7981,54.8076,27200.0
2012-09-04 15:10:00,57.49,57.5,57.42,57.48,35300.0,54.8076,54.8171,54.7409,54.7981,35300.0
2012-09-04 15:20:00,57.48,57.54,57.45,57.49,44700.0,54.7981,54.8553,54.7695,54.8076,44700.0
2012-09-04 15:30:00,57.49,57.5,57.34,57.35,47800.0,54.8076,54.8171,54.6646,54.6741,47800.0
2012-09-04 15:40:00,57.34,57.38,57.29,57.37,77400.0,54.6646,54.7027,54.6169,54.6932,77400.0
2012-09-04 15:50:00,57.37,57.38,57.31,57.32,108700.0,54.6932,54.7027,54.636,54.6455,108700.0
2012-09-05 09:30:00,57.38,57.38,57.0,57.08,49400.0,54.7027,54.7027,54.3404,54.4167,49400.0
2012-09-05 09:40:00,57.06,57.06,56.79,56.96,21200.0,54.3976,54.3976,54.1402,54.3023,21200.0
2012-09-05 09:50:00,56.95,57.11,56.93,57.07,22300.0,54.2928,54.4453,54.2737,54.4072,22300.0
2012-09-05 10:00:00,57.07,57.18,57.02,57.14,27900.0,54.4072,54.512,54.3595,54.4739,27900.0
2012-09-05 10:10:00,57.15,57.33,57.14,57.19,87100.0,54.4834,54.6551,54.4739,54.5216,87100.0
2012-09-05 10:20:00,57.18,57.29,57.09,57.29,29700.0,54.512,54.6169,54.4262,54.6169,29700.0
2012-09-05 10:30:00,57.3,57.37,57.18,57.24,46000.0,54.6265,54.6932,54.512,54.5693,46000.0
2012-09-05 10:40:00,57.25,57.25,57.05,57.08,34300.0,54.5788,54.5788,54.3881,54.4167,34300.0
2012-09-05 10:50:00,57.07,57.1,56.99,56.99,38000.0,54.4072,54.4358,54.3309,54.3309,38000.0
2012-09-05 11:00:00,56.98,57.0,56.95,56.98,29100.0,54.3214,54.3404,54.2928,54.3214,29100.0
2012-09-05 11:10:00,56.99,57.02,56.95,56.99,45800.0,54.3309,54.3595,54.2928,54.3309,45800.0
2012-09-05 11:20:00,56.99,57.06,56.95,57.06,29600.0,54.3309,54.3976,54.2928,54.3976,29600.0
2012-09-05 11:30:00,57.06,57.18,57.06,57.17,31400.0,54.3976,54.512,54.3976,54.5025,31400.0
2012-09-05 11:40:00,57.16,57.2,57.09,57.11,23700.0,54.493,54.5311,54.4262,54.4453,23700.0
2012-09-05 11:50:00,57.11,57.11,57.02,57.06,17500.0,54.4453,54.4453,54.3595,54.3976,17500.0
2012-09-05 12:00:00,57.05,57.09,57.03,57.09,25800.0,54.3881,54.4262,54.369,54.4262,25800.0
2012-09-05 12:10:00,57.09,57.14,57.04,57.07,55100.0,54.4262,54.4739,54.3786,54.4072,55100.0
2012-09-05 12:20:00,57.07,57.11,57.04,57.07,38200.0,54.4072,54.4453,54.3786,54.4072,38200.0
2012-09-05 12:30:00,57.08,57.1,57.01,57.03,21600.0,54.4167,54.4358,54.35,54.369,21600.0
2012-09-05 12:40:00,57.04,57.11,57.03,57.11,14200.0,54.3786,54.4453,54.369,54.4453,14200.0
2012-09-05 12:50:00,57.11,57.11,57.07,57.07,9800.0,54.4453,54.4453,54.4072,54.4072,9800.0
2012-09-05 13:00:00,57.07,57.09,57.0,57.01,19300.0,54.4072,54.4262,54.3404,54.35,19300.0
2012-09-05 13:10:00,57.02,57.04,57.01,57.01,15000.0,54.3595,54.3786,54.35,54.35,15000.0
2012-09-05 13:20:00,57.01,57.04,56.99,57.01,15500.0,54.35,54.3786,54.3309,54.35,15500.0
2012-09-05 13:30:00,57.01,57.01,56.87,56.87,20400.0,54.35,54.35,54.2165,54.2165,20400.0
2012-09-05 13:40:00,56.89,56.91,56.8,56.89,25700.0,54.2356,54.2546,54.1498,54.2356,25700.0
2012-09-05 13:50:00,56.88,56.96,56.86,56.96,11100.0,54.226,54.3023,54.207,54.3023,11100.0
2012-09-05 14:00:00,56.98,57.01,56.95,57.01,14600.0,54.3214,54.35,54.2928,54.35,14600.0
2012-09-05 14:10:00,57.01,57.02,56.96,57.0,12200.0,54.35,54.3595,54.3023,54.3404,12200.0
2012-09-05 14:20:00,57.0,57.08,57.0,57.05,16700.0,54.3404,54.4167,54.3404,54.3881,16700.0
2012-09-05 14:30:00,57.05,57.16,57.05,57.13,16000.0,54.3881,54.493,54.3881,54.4644,16000.0
2012-09-05 14:40:00,57.13,57.16,57.04,57.04,17500.0,54.4644,54.493,54.3786,54.3786,17500.0
2012-09-05 14:50:00,57.04,57.08,57.01,57.04,16100.0,54.3786,54.4167,54.35,54.3786,16100.0
2012-09-05 15:00:00,57.04,57.07,56.97,57.0,22600.0,54.3786,54.4072,54.3118,54.3404,22600.0
2012-09-05 15:10:00,57.01,57.02,56.96,57.02,20200.0,54.35,54.3595,54.3023,54.3595,20200.0
2012-09-05 15:20:00,57.03,57.14,57.02,57.12,35100.0,54.369,54.4739,54.3595,54.4548,35100.0
2012-09-05 15:30:00,57.12,57.15,57.05,57.08,38200.0,54.4548,54.4834,54.3881,54.4167,38200.0
2012-09-05 15:40:00,57.08,57.11,56.95,57.02,39700.0,54.4167,54.4453,54.2928,54.3595,39700.0
2012-09-05 15:50:00,57.02,57.09,57.01,57.03,70600.0,54.3595,54.4262,54.35,54.369,70600.0
2012-09-06 09:30:00,57.4,57.99,57.4,57.98,69500.0,54.7218,55.2843,54.7218,55.2747,69500.0
2012-09-06 09:40:00,57.99,57.99,57.76,57.82,26400.0,55.2843,55.2843,55.065,55.1222,26400.0
2012-09-06 09:50:00,57.84,57.97,57.82,57.9,54400.0,55.1413,55.2652,55.1222,55.1985,54400.0
2012-09-06 10:00:00,57.89,58.0,57.89,57.95,53300.0,55.1889,55.2938,55.1889,55.2461,53300.0
2012-09-06 10:10:00,57.97,57.98,57.91,57.94,44100.0,55.2652,55.2747,55.208,55.2366,44100.0
2012-09-06 10:20:00,57.95,58.11,57.95,57.99,222200.0,55.2461,55.3987,55.2461,55.2843,222200.0
2012-09-06 10:30:00,57.99,58.15,57.91,58.12,113000.0,55.2843,55.4368,55.208,55.4082,113000.0
2012-09-06 10:40:00,58.13,58.23,58.08,58.23,39800.0,55.4177,55.5131,55.3701,55.5131,39800.0
2012-09-06 10:50:00,58.24,58.25,58.15,58.19,52200.0,55.5226,55.5321,55.4368,55.4749,52200.0
2012-09-06 11:00:00,58.19,58.21,58.13,58.16,41800.0,55.4749,55.494,55.4177,55.4463,41800.0
2012-09-06 11:10:00,58.17,58.22,58.11,58.11,32300.0,55.4559,55.5035,55.3987,55.3987,32300.0
2012-09-06 11:20:00,58.1,58.17,58.09,58.11,30800.0,55.3891,55.4559,55.3796,55.3987,30800.0
2012-09-06 11:30:00,58.11,58.15,58.06,58.11,55100.0,55.3987,55.4368,55.351,55.3987,55100.0
2012-09-06 11:40:00,58.12,58.14,58.09,58.11,35200.0,55.4082,55.4273,55.3796,55.3987,35200.0
2012-09-06 11:50:00,58.1,58.18,58.06,58.09,78900.0,55.3891,55.4654,55.351,55.3796,78900.0
2012-09-06 12:00:00,58.1,58.21,58.1,58.12,36700.0,55.3891,55.494,55.3891,55.4082,36700.0
2012-09-06 12:10:00,58.12,58.16,58.1,58.13,47000.0,55.4082,55.4463,55.3891,55.4177,47000.0
2012-09-06 12:20:00,58.13,58.16,58.08,58.14,25700.0,55.4177,55.4463,55.3701,55.4273,25700.0
2012-09-06 12:30:00,58.15,58.16,58.13,58.15,21600.0,55.4368,55.4463,55.4177,55.4368,21600.0
2012-09-06 12:40:00,58.15,58.19,58.14,58.17,20800.0,55.4368,55.4749,55.4273,55.4559,20800.0
2012-09-06 12:50:00,58.17,58.21,58.17,58.18,24800.0,55.4559,55.494,55.4559,55.4654,24800.0
2012-09-06 13:00:00,58.18,58.25,58.18,58.21,30400.0,55.4654,55.5321,55.4654,55.494,30400.0
2012-09-06 13:10:00,58.22,58.23,58.11,58.12,36300.0,55.5035,55.5131,55.3987,55.4082,36300.0
2012-09-06 13:20:00,58.11,58.15,58.11,58.14,19800.0,55.3987,55.4368,55.3987,55.4273,19800.0
2012-09-06 13:30:00,58.15,58.25,58.15,58.25,20300.0,55.4368,55.5321,55.4368,55.5321,20300.0
2012-09-06 13:40:00,58.25,58.33,58.25,58.3,25000.0,55.5321,55.6084,55.5321,55.5798,25000.0
2012-09-06 13:50:00,58.3,58.32,58.23,58.24,28600.0,55.5798,55.5989,55.5131,55.5226,28600.0
2012-09-06 14:00:00,58.24,58.3,58.16,58.18,23900.0,55.5226,55.5798,55.4463,55.4654,23900.0
2012-09-06 14:10:00,58.18,58.25,58.16,58.25,19500.0,55.4654,55.5321,55.4463,55.5321,19500.0
2012-09-06 14:20:00,58.26,58.28,58.23,58.23,32100.0,55.5417,55.5607,55.5131,55.5131,32100.0
2012-09-06 14:30:00,58.23,58.24,58.2,58.23,19400.0,55.5131,55.5226,55.4845,55.5131,19400.0
2012-09-06 14:40:00,58.23,58.25,58.2,58.24,27400.0,55.5131,55.5321,55.4845,55.5226,27400.0
2012-09-06 14:50:00,58.24,58.28,58.21,58.22,17800.0,55.5226,55.5607,55.494,55.5035,17800.0
2012-09-06 15:00:00,58.21,58.23,58.18,58.2,20800.0,55.494,55.5131,55.4654,55.4845,20800.0
2012-09-06 15:10:00,58.2,58.22,58.14,58.17,32700.0,55.4845,55.5035,55.4273,55.4559,32700.0
2012-09-06 15:20:00,58.17,58.21,58.16,58.21,20600.0,55.4559,55.494,55.4463,55.494,20600.0
2012-09-06 15:30:00,58.21,58.3,58.19,58.21,61400.0,55.494,55.5798,55.4749,55.494,61400.0
2012-09-06 15:40:00,58.2,58.23,58.15,58.2,52000.0,55.4845,55.5131,55.4368,55.4845,52000.0
2012-09-06 15:50:00,58.2,58.25,58.12,58.23,115500.0,55.4845,55.5321,55.4082,55.5131,115500.0
2012-09-07 09:30:00,58.37,58.88,58.27,58.76,59400.0,55.6465,56.1327,55.5512,56.0183,59400.0
2012-09-07 09:40:00,58.75,58.9,58.75,58.8,41000.0,56.0088,56.1518,56.0088,56.0565,41000.0
2012-09-07 09:50:00,58.8,58.8,58.63,58.75,57200.0,56.0565,56.0565,55.8944,56.0088,57200.0
2012-09-07 10:00:00,58.76,58.88,58.61,58.87,37300.0,56.0183,56.1327,55.8753,56.1232,37300.0
2012-09-07 10:10:00,58.88,58.92,58.7,58.73,50000.0,56.1327,56.1709,55.9611,55.9897,50000.0
2012-09-07 10:20:00,58.75,58.86,58.71,58.83,33900.0,56.0088,56.1137,55.9707,56.0851,33900.0
2012-09-07 10:30:00,58.83,58.83,58.56,58.73,54800.0,56.0851,56.0851,55.8277,55.9897,54800.0
2012-09-07 10:40:00,58.73,58.78,58.7,58.77,19600.0,55.9897,56.0374,55.9611,56.0279,19600.0
2012-09-07 10:50:00,58.77,58.81,58.69,58.72,40100.0,56.0279,56.066,55.9516,55.9802,40100.0
2012-09-07 11:00:00,58.72,58.76,58.66,58.68,24300.0,55.9802,56.0183,55.923,55.9421,24300.0
2012-09-07 11:10:00,58.68,58.69,58.57,58.58,61200.0,55.9421,55.9516,55.8372,55.8467,61200.0
2012-09-07 11:20:00,58.59,58.65,58.58,58.62,25500.0,55.8563,55.9135,55.8467,55.8849,25500.0
2012-09-07 11:30:00,58.62,58.63,58.56,58.58,40400.0,55.8849,55.8944,55.8277,55.8467,40400.0
2012-09-07 11:40:00,58.58,58.59,58.54,58.56,19400.0,55.8467,55.8563,55.8086,55.8277,19400.0
2012-09-07 11:50:00,58.57,58.58,58.53,58.55,26400.0,55.8372,55.8467,55.7991,55.8181,26400.0
2012-09-07 12:00:00,58.56,58.65,58.56,58.65,15400.0,55.8277,55.9135,55.8277,55.9135,15400.0
2012-09-07 12:10:00,58.66,58.68,58.63,58.64,38300.0,55.923,55.9421,55.8944,55.9039,38300.0
2012-09-07 12:20:00,58.65,58.73,58.64,58.65,20400.0,55.9135,55.9897,55.9039,55.9135,20400.0
2012-09-07 12:30:00,58.63,58.71,58.63,58.69,10100.0,55.8944,55.9707,55.8944,55.9516,10100.0
2012-09-07 12:40:00,58.69,58.73,58.68,58.71,21900.0,55.9516,55.9897,55.9421,55.9707,21900.0
2012-09-07 12:50:00,58.72,58.72,58.66,58.69,21200.0,55.9802,55.9802,55.923,55.9516,21200.0
2012-09-07 13:00:00,58.7,58.73,58.68,58.72,17700.0,55.9611,55.9897,55.9421,55.9802,17700.0
2012-09-07 13:10:00,58.72,58.74,58.67,58.74,102300.0,55.9802,55.9993,55.9325,55.9993,102300.0
2012-09-07 13:20:00,58.74,58.8,58.74,58.8,22700.0,55.9993,56.0565,55.9993,56.0565,22700.0
2012-09-07 13:30:00,58.8,58.81,58.74,58.76,27200.0,56.0565,56.066,55.9993,56.0183,27200.0
2012-09-07 13:40:00,58.75,58.78,58.72,58.73,25300.0,56.0088,56.0374,55.9802,55.9897,25300.0
2012-09-07 13:50:00,58.73,58.77,58.71,58.72,20000.0,55.9897,56.0279,55.9707,55.9802,20000.0
2012-09-07 14:00:00,58.71,58.75,58.7,58.74,19700.0,55.9707,56.0088,55.9611,55.9993,19700.0
2012-09-07 14:10:00,58.74,58.82,58.72,58.82,29400.0,55.9993,56.0755,55.9802,56.0755,29400.0
2012-09-07 14:20:00,58.81,58.85,58.74,58.84,32500.0,56.066,56.1041,55.9993,56.0946,32500.0
2012-09-07 14:30:00,58.83,58.87,58.83,58.86,21100.0,56.0851,56.1232,56.0851,56.1137,21100.0
2012-09-07 14:40:00,58.86,58.94,58.84,58.94,52500.0,56.1137,56.1899,56.0946,56.1899,52500.0
2012-09-07 14:50:00,58.93,58.95,58.92,58.94,25100.0,56.1804,56.1995,56.1709,56.1899,25100.0
2012-09-07 15:00:00,58.94,58.94,58.86,58.86,37700.0,56.1899,56.1899,56.1137,56.1137,37700.0
2012-09-07 15:10:00,58.86,58.9,58.83,58.87,31300.0,56.1137,56.1518,56.0851,56.1232,31300.0
2012-09-07 15:20:00,58.88,58.88,58.79,58.83,30800.0,56.1327,56.1327,56.0469,56.0851,30800.0
2012-09-07 15:30:00,58.85,58.9,58.8,58.8,30500.0,56.1041,56.1518,56.0565,56.0565,30500.0
2012-09-07 15:40:00,58.8,58.91,58.79,58.89,42800.0,56.0565,56.1613,56.0469,56.1423,42800.0
2012-09-07 15:50:00,58.88,58.92,58.84,58.91,83800.0,56.1327,56.1709,56.0946,56.1613,83800.0
2012-09-10 09:30:00,58.96,59.08,58.85,59.0,186600.0,56.209,56.3234,56.1041,56.2471,186600.0
2012-09-10 09:40:00,59.0,59.04,58.92,59.04,40800.0,56.2471,56.2853,56.1709,56.2853,40800.0
2012-09-10 09:50:00,59.03,59.17,59.02,59.12,50600.0,56.2757,56.4092,56.2662,56.3615,50600.0
2012-09-10 10:00:00,59.12,59.25,59.12,59.21,80300.0,56.3615,56.4855,56.3615,56.4473,80300.0
2012-09-10 10:10:00,59.19,59.25,59.14,59.24,37100.0,56.4283,56.4855,56.3806,56.4759,37100.0
2012-09-10 10:20:00,59.24,59.29,59.22,59.25,43200.0,56.4759,56.5236,56.4569,56.4855,43200.0
2012-09-10 10:30:00,59.23,59.28,59.16,59.24,36900.0,56.4664,56.5141,56.3997,56.4759,36900.0
2012-09-10 10:40:00,59.24,59.26,59.14,59.24,66500.0,56.4759,56.495,56.3806,56.4759,66500.0
2012-09-10 10:50:00,59.23,59.34,59.23,59.29,24400.0,56.4664,56.5713,56.4664,56.5236,24400.0
2012-09-10 11:00:00,59.29,59.29,59.19,59.27,29500.0,56.5236,56.5236,56.4283,56.5045,29500.0
2012-09-10 11:10:00,59.27,59.35,59.22,59.34,39000.0,56.5045,56.5808,56.4569,56.5713,39000.0
2012-09-10 11:20:00,59.33,59.37,59.27,59.35,55400.0,56.5617,56.5999,56.5045,56.5808,55400.0
2012-09-10 11:30:00,59.34,59.34,59.3,59.31,21200.0,56.5713,56.5713,56.5331,56.5427,21200.0
2012-09-10 11:40:00,59.32,59.33,59.28,59.31,16100.0,56.5522,56.5617,56.5141,56.5427,16100.0
2012-09-10 11:50:00,59.31,59.31,59.25,59.27,16300.0,56.5427,56.5427,56.4855,56.5045,16300.0
2012-09-10 12:00:00,59.27,59.29,59.23,59.23,27200.0,56.5045,56.5236,56.4664,56.4664,27200.0
2012-09-10 12:10:00,59.23,59.23,59.14,59.23,30600.0,56.4664,56.4664,56.3806,56.4664,30600.0
2012-09-10 12:20:00,59.24,59.29,59.21,59.28,35900.0,56.4759,56.5236,56.4473,56.5141,35900.0
2012-09-10 12:30:00,59.28,59.31,59.25,59.31,26000.0,56.5141,56.5427,56.4855,56.5427,26000.0
2012-09-10 12:40:00,59.3,59.37,59.3,59.35,21600.0,56.5331,56.5999,56.5331,56.5808,21600.0
2012-09-10 12:50:00,59.35,59.35,59.21,59.24,36800.0,56.5808,56.5808,56.4473,56.4759,36800.0
2012-09-10 13:00:00,59.25,59.26,59.14,59.14,11700.0,56.4855,56.495,56.3806,56.3806,11700.0
2012-09-10 13:10:00,59.14,59.17,59.13,59.13,8900.0,56.3806,56.4092,56.3711,56.3711,8900.0
2012-09-10 13:20:00,59.13,59.15,59.07,59.12,17300.0,56.3711,56.3901,56.3139,56.3615,17300.0
2012-09-10 13:30:00,59.14,59.19,59.12,59.13,11900.0,56.3806,56.4283,56.3615,56.3711,11900.0
2012-09-10 13:40:00,59.12,59.13,59.06,59.11,25500.0,56.3615,56.3711,56.3043,56.352,25500.0
2012-09-10 13:50:00,59.12,59.2,59.1,59.1,45200.0,56.3615,56.4378,56.3425,56.3425,45200.0
2012-09-10 14:00:00,59.1,59.23,59.1,59.19,64500.0,56.3425,56.4664,56.3425,56.4283,64500.0
2012-09-10 14:10:00,59.2,59.23,59.19,59.22,33200.0,56.4378,56.4664,56.4283,56.4569,33200.0
2012-09-10 14:20:00,59.21,59.3,59.21,59.28,37900.0,56.4473,56.5331,56.4473,56.5141,37900.0
2012-09-10 14:30:00,59.27,59.3,59.2,59.2,23900.0,56.5045,56.5331,56.4378,56.4378,23900.0
2012-09-10 14:40:00,59.2,59.25,59.19,59.24,35000.0,56.4378,56.4855,56.4283,56.4759,35000.0
2012-09-10 14:50:00,59.24,59.24,59.18,59.19,23900.0,56.4759,56.4759,56.4187,56.4283,23900.0
2012-09-10 15:00:00,59.2,59.23,59.13,59.15,27100.0,56.4378,56.4664,56.3711,56.3901,27100.0
2012-09-10 15:10:00,59.15,59.15,59.08,59.12,53200.0,56.3901,56.3901,56.3234,56.3615,53200.0
2012-09-10 15:20:00,59.12,59.19,59.09,59.17,53900.0,56.3615,56.4283,56.3329,56.4092,53900.0
2012-09-10 15:30:00,59.16,59.17,59.1,59.1,55600.0,56.3997,56.4092,56.3425,56.3425,55600.0
2012-09-10 15:40:00,59.1,59.11,58.96,58.99,84100.0,56.3425,56.352,56.209,56.2376,84100.0
2012-09-10 15:50:00,59.01,59.1,58.99,59.05,131900.0,56.2567,56.3425,56.2376,56.2948,131900.0
2012-09-11 09:30:00,58.99,59.09,58.88,58.97,65800.0,56.2376,56.3329,56.1327,56.2185,65800.0
2012-09-11 09:40:00,58.96,59.11,58.93,58.99,41600.0,56.209,56.352,56.1804,56.2376,41600.0
2012-09-11 09:50:00,58.98,59.07,58.93,58.96,29500.0,56.2281,56.3139,56.1804,56.209,29500.0
2012-09-11 10:00:00,58.95,59.05,58.91,58.91,26000.0,56.1995,56.2948,56.1613,56.1613,26000.0
2012-09-11 10:10:00,58.9,59.08,58.88,59.03,52900.0,56.1518,56.3234,56.1327,56.2757,52900.0
2012-09-11 10:20:00,59.03,59.05,58.99,58.99,26200.0,56.2757,56.2948,56.2376,56.2376,26200.0
2012-09-11 10:30:00,58.98,59.02,58.98,58.98,21900.0,56.2281,56.2662,56.2281,56.2281,21900.0
2012-09-11 10:40:00,58.98,59.02,58.93,58.96,26100.0,56.2281,56.2662,56.1804,56.209,26100.0
2012-09-11 10:50:00,58.97,59.03,58.96,58.98,17200.0,56.2185,56.2757,56.209,56.2281,17200.0
2012-09-11 11:00:00,58.98,59.03,58.97,59.02,21000.0,56.2281,56.2757,56.2185,56.2662,21000.0
2012-09-11 11:10:00,59.03,59.12,58.98,59.12,124700.0,56.2757,56.3615,56.2281,56.3615,124700.0
2012-09-11 11:20:00,59.12,59.31,59.11,59.31,67200.0,56.3615,56.5427,56.352,56.5427,67200.0
2012-09-11 11:30:00,59.31,59.32,59.22,59.3,43500.0,56.5427,56.5522,56.4569,56.5331,43500.0
2012-09-11 11:40:00,59.3,59.35,59.26,59.26,110800.0,56.5331,56.5808,56.495,56.495,110800.0
2012-09-11 11:50:00,59.26,59.3,59.19,59.23,29500.0,56.495,56.5331,56.4283,56.4664,29500.0
2012-09-11 12:00:00,59.23,59.26,59.21,59.23,17800.0,56.4664,56.495,56.4473,56.4664,17800.0
2012-09-11 12:10:00,59.23,59.24,59.15,59.19,30700.0,56.4664,56.4759,56.3901,56.4283,30700.0
2012-09-11 12:20:00,59.18,59.22,59.14,59.2,27000.0,56.4187,56.4569,56.3806,56.4378,27000.0
2012-09-11 12:30:00,59.19,59.2,59.01,59.19,47100.0,56.4283,56.4378,56.2567,56.4283,47100.0
2012-09-11 12:40:00,59.18,59.18,59.1,59.1,27200.0,56.4187,56.4187,56.3425,56.3425,27200.0
2012-09-11 12:50:00,59.1,59.1,59.03,59.08,17100.0,56.3425,56.3425,56.2757,56.3234,17100.0
2012-09-11 13:00:00,59.09,59.13,59.07,59.07,13600.0,56.3329,56.3711,56.3139,56.3139,13600.0
2012-09-11 13:10:00,59.07,59.08,59.02,59.06,22100.0,56.3139,56.3234,56.2662,56.3043,22100.0
2012-09-11 13:20:00,59.06,59.06,58.97,58.97,18200.0,56.3043,56.3043,56.2185,56.2185,18200.0
2012-09-11 13:30:00,58.97,58.98,58.89,58.9,19800.0,56.2185,56.2281,56.1423,56.1518,19800.0
2012-09-11 13:40:00,58.91,59.01,58.9,58.96,34900.0,56.1613,56.2567,56.1518,56.209,34900.0
2012-09-11 13:50:00,58.97,59.03,58.96,59.03,29800.0,56.2185,56.2757,56.209,56.2757,29800.0
2012-09-11 14:00:00,59.02,59.09,59.02,59.08,22200.0,56.2662,56.3329,56.2662,56.3234,22200.0
2012-09-11 14:10:00,59.08,59.13,59.04,59.05,25700.0,56.3234,56.3711,56.2853,56.2948,25700.0
2012-09-11 14:20:00,59.06,59.19,59.05,59.17,59600.0,56.3043,56.4283,56.2948,56.4092,59600.0
2012-09-11 14:30:00,59.15,59.17,59.14,59.16,47700.0,56.3901,56.4092,56.3806,56.3997,47700.0
2012-09-11 14:40:00,59.16,59.17,59.05,59.05,35100.0,56.3997,56.4092,56.2948,56.2948,35100.0
2012-09-11 14:50:00,59.06,59.12,59.06,59.06,28300.0,56.3043,56.3615,56.3043,56.3043,28300.0
2012-09-11 15:00:00,59.06,59.08,59.03,59.03,32600.0,56.3043,56.3234,56.2757,56.2757,32600.0
2012-09-11 15:10:00,59.03,59.03,58.97,58.97,29600.0,56.2757,56.2757,56.2185,56.2185,29600.0
2012-09-11 15:20:00,58.97,59.04,58.91,59.02,27600.0,56.2185,56.2853,56.1613,56.2662,27600.0
2012-09-11 15:30:00,59.02,59.05,58.93,58.97,37800.0,56.2662,56.2948,56.1804,56.2185,37800.0
2012-09-11 15:40:00,58.96,59.06,58.94,59.06,46800.0,56.209,56.3043,56.1899,56.3043,46800.0
2012-09-11 15:50:00,59.06,59.11,59.02,59.09,92500.0,56.3043,56.352,56.2662,56.3329,92500.0
2012-09-12 09:30:00,59.17,59.41,59.17,59.38,41000.0,56.4092,56.638,56.4092,56.6094,41000.0
2012-09-12 09:40:00,59.37,59.5,59.31,59.48,47700.0,56.5999,56.7238,56.5427,56.7047,47700.0
2012-09-12 09:50:00,59.47,59.55,59.4,59.45,76300.0,56.6952,56.7715,56.6285,56.6761,76300.0
2012-09-12 10:00:00,59.45,59.5,59.35,59.41,80200.0,56.6761,56.7238,56.5808,56.638,80200.0
2012-09-12 10:10:00,59.41,59.48,59.34,59.38,93500.0,56.638,56.7047,56.5713,56.6094,93500.0
2012-09-12 10:20:00,59.39,59.41,59.21,59.21,16600.0,56.6189,56.638,56.4473,56.4473,16600.0
2012-09-12 10:30:00,59.18,59.19,59.08,59.1,27700.0,56.4187,56.4283,56.3234,56.3425,27700.0
2012-09-12 10:40:00,59.11,59.17,59.05,59.08,37600.0,56.352,56.4092,56.2948,56.3234,37600.0
2012-09-12 10:50:00,59.12,59.2,59.11,59.18,30800.0,56.3615,56.4378,56.352,56.4187,30800.0
2012-09-12 11:00:00,59.2,59.25,59.2,59.23,26900.0,56.4378,56.4855,56.4378,56.4664,26900.0
2012-09-12 11:10:00,59.23,59.25,59.2,59.25,19900.0,56.4664,56.4855,56.4378,56.4855,19900.0
2012-09-12 11:20:00,59.25,59.39,59.25,59.39,23000.0,56.4855,56.6189,56.4855,56.6189,23000.0
2012-09-12 11:30:00,59.39,59.48,59.37,59.46,29200.0,56.6189,56.7047,56.5999,56.6857,29200.0
2012-09-12 11:40:00,59.46,59.54,59.44,59.5,22300.0,56.6857,56.7619,56.6666,56.7238,22300.0
2012-09-12 11:50:00,59.51,59.52,59.42,59.5,32400.0,56.7333,56.7429,56.6475,56.7238,32400.0
2012-09-12 12:00:00,59.5,59.52,59.47,59.49,22200.0,56.7238,56.7429,56.6952,56.7143,22200.0
2012-09-12 12:10:00,59.5,59.56,59.45,59.56,30300.0,56.7238,56.781,56.6761,56.781,30300.0
2012-09-12 12:20:00,59.57,59.59,59.5,59.52,22100.0,56.7905,56.8096,56.7238,56.7429,22100.0
2012-09-12 12:30:00,59.52,59.53,59.5,59.5,16900.0,56.7429,56.7524,56.7238,56.7238,16900.0
2012-09-12 12:40:00,59.5,59.53,59.49,59.52,22800.0,56.7238,56.7524,56.7143,56.7429,22800.0
2012-09-12 12:50:00,59.52,59.55,59.52,59.52,24100.0,56.7429,56.7715,56.7429,56.7429,24100.0
2012-09-12 13:00:00,59.52,59.58,59.51,59.57,23300.0,56.7429,56.8001,56.7333,56.7905,23300.0
2012-09-12 13:10:00,59.56,59.58,59.51,59.51,15000.0,56.781,56.8001,56.7333,56.7333,15000.0
2012-09-12 13:20:00,59.52,59.53,59.49,59.51,14800.0,56.7429,56.7524,56.7143,56.7333,14800.0
2012-09-12 13:30:00,59.52,59.54,59.49,59.5,19900.0,56.7429,56.7619,56.7143,56.7238,19900.0
2012-09-12 13:40:00,59.5,59.56,59.49,59.55,21900.0,56.7238,56.781,56.7143,56.7715,21900.0
2012-09-12 13:50:00,59.55,59.56,59.49,59.52,21000.0,56.7715,56.781,56.7143,56.7429,21000.0
2012-09-12 14:00:00,59.52,59.56,59.49,59.55,33100.0,56.7429,56.781,56.7143,56.7715,33100.0
2012-09-12 14:10:00,59.56,59.63,59.47,59.48,60900.0,56.781,56.8477,56.6952,56.7047,60900.0
2012-09-12 14:20:00,59.48,59.57,59.47,59.52,27400.0,56.7047,56.7905,56.6952,56.7429,27400.0
2012-09-12 14:30:00,59.51,59.53,59.46,59.49,65400.0,56.7333,56.7524,56.6857,56.7143,65400.0
2012-09-12 14:40:00,59.48,59.48,59.41,59.42,30700.0,56.7047,56.7047,56.638,56.6475,30700.0
2012-09-12 14:50:00,59.42,59.51,59.42,59.51,57700.0,56.6475,56.7333,56.6475,56.7333,57700.0
2012-09-12 15:00:00,59.5,59.51,59.37,59.4,48400.0,56.7238,56.7333,56.5999,56.6285,48400.0
2012-09-12 15:10:00,59.4,59.41,59.32,59.41,21500.0,56.6285,56.638,56.5522,56.638,21500.0
2012-09-12 15:20:00,59.41,59.42,59.34,59.4,29800.0,56.638,56.6475,56.5713,56.6285,29800.0
2012-09-12 15:30:00,59.38,59.46,59.35,59.42,74600.0,56.6094,56.6857,56.5808,56.6475,74600.0
2012-09-12 15:40:00,59.42,59.46,59.24,59.25,100700.0,56.6475,56.6857,56.4759,56.4855,100700.0
2012-09-12 15:50:00,59.25,59.38,59.24,59.32,114800.0,56.4855,56.6094,56.4759,56.5522,114800.0
2012-09-13 09:30:00,58.95,59.31,58.95,59.06,54400.0,56.3213,56.6652,56.3213,56.4264,54400.0
2012-09-13 09:40:00,59.07,59.13,58.88,59.08,45600.0,56.4359,56.4933,56.2544,56.4455,45600.0
2012-09-13 09:50:00,59.09,59.09,58.94,58.98,29600.0,56.455,56.455,56.3117,56.35,29600.0
2012-09-13 10:00:00,58.99,59.1,58.99,59.07,29200.0,56.3595,56.4646,56.3595,56.4359,29200.0
2012-09-13 10:10:00,59.04,59.11,59.01,59.01,20100.0,56.4073,56.4742,56.3786,56.3786,20100.0
2012-09-13 10:20:00,59.03,59.06,58.91,58.91,15600.0,56.3977,56.4264,56.2831,56.2831,15600.0
2012-09-13 10:30:00,58.91,58.98,58.88,58.98,20600.0,56.2831,56.35,56.2544,56.35,20600.0
2012-09-13 10:40:00,58.99,59.06,58.94,59.0,24000.0,56.3595,56.4264,56.3117,56.3691,24000.0
2012-09-13 10:50:00,58.99,59.06,58.97,59.02,27100.0,56.3595,56.4264,56.3404,56.3882,27100.0
2012-09-13 11:00:00,59.03,59.1,59.03,59.09,28500.0,56.3977,56.4646,56.3977,56.455,28500.0
2012-09-13 11:10:00,59.09,59.17,59.08,59.15,29800.0,56.455,56.5315,56.4455,56.5124,29800.0
2012-09-13 11:20:00,59.16,59.2,59.1,59.16,83300.0,56.5219,56.5601,56.4646,56.5219,83300.0
2012-09-13 11:30:00,59.17,59.24,59.14,59.18,15900.0,56.5315,56.5984,56.5028,56.541,15900.0
2012-09-13 11:40:00,59.18,59.28,59.16,59.26,47700.0,56.541,56.6366,56.5219,56.6175,47700.0
2012-09-13 11:50:00,59.27,59.27,59.16,59.2,21400.0,56.627,56.627,56.5219,56.5601,21400.0
2012-09-13 12:00:00,59.2,59.23,59.17,59.23,14500.0,56.5601,56.5888,56.5315,56.5888,14500.0
2012-09-13 12:10:00,59.22,59.22,59.1,59.15,34200.0,56.5793,56.5793,56.4646,56.5124,34200.0
2012-09-13 12:20:00,59.17,59.27,59.14,59.22,28300.0,56.5315,56.627,56.5028,56.5793,28300.0
2012-09-13 12:30:00,59.22,59.77,59.18,59.48,70300.0,56.5793,57.1047,56.541,56.8277,70300.0
2012-09-13 12:40:00,59.48,59.77,59.46,59.6,44600.0,56.8277,57.1047,56.8085,56.9423,44600.0
2012-09-13 12:50:00,59.6,59.69,59.48,59.69,37700.0,56.9423,57.0283,56.8277,57.0283,37700.0
2012-09-13 13:00:00,59.7,59.85,59.69,59.75,29800.0,57.0378,57.1812,57.0283,57.0856,29800.0
2012-09-13 13:10:00,59.72,59.82,59.69,59.79,23500.0,57.057,57.1525,57.0283,57.1238,23500.0
2012-09-13 13:20:00,59.79,59.93,59.78,59.92,32700.0,57.1238,57.2576,57.1143,57.248,32700.0
2012-09-13 13:30:00,59.93,60.0,59.92,59.98,56400.0,57.2576,57.3245,57.248,57.3054,56400.0
2012-09-13 13:40:00,59.98,60.0,59.94,59.99,39600.0,57.3054,57.3245,57.2671,57.3149,39600.0
2012-09-13 13:50:00,59.99,59.99,59.89,59.92,32900.0,57.3149,57.3149,57.2194,57.248,32900.0
2012-09-13 14:00:00,59.93,60.04,59.93,60.0,101000.0,57.2576,57.3627,57.2576,57.3245,101000.0
2012-09-13 14:10:00,60.02,60.05,59.97,60.04,78800.0,57.3436,57.3722,57.2958,57.3627,78800.0
2012-09-13 14:20:00,60.03,60.08,59.99,60.0,226600.0,57.3531,57.4009,57.3149,57.3245,226600.0
2012-09-13 14:30:00,59.99,60.09,59.83,59.83,189100.0,57.3149,57.4105,57.162,57.162,189100.0
2012-09-13 14:40:00,59.83,59.92,59.79,59.82,74100.0,57.162,57.248,57.1238,57.1525,74100.0
2012-09-13 14:50:00,59.82,59.83,59.76,59.81,56800.0,57.1525,57.162,57.0952,57.1429,56800.0
2012-09-13 15:00:00,59.82,59.92,59.76,59.9,58200.0,57.1525,57.248,57.0952,57.2289,58200.0
2012-09-13 15:10:00,59.91,59.99,59.91,59.95,45000.0,57.2385,57.3149,57.2385,57.2767,45000.0
2012-09-13 15:20:00,59.94,60.02,59.94,59.99,70600.0,57.2671,57.3436,57.2671,57.3149,70600.0
2012-09-13 15:30:00,60.0,60.07,59.95,60.04,67200.0,57.3245,57.3913,57.2767,57.3627,67200.0
2012-09-13 15:40:00,60.04,60.11,60.02,60.08,61200.0,57.3627,57.4296,57.3436,57.4009,61200.0
2012-09-13 15:50:00,60.07,60.08,59.86,59.96,110000.0,57.3913,57.4009,57.1907,57.2863,110000.0
2012-09-14 09:30:00,60.24,60.48,59.83,59.88,60300.0,57.5538,57.7831,57.162,57.2098,60300.0
2012-09-14 09:40:00,59.94,60.27,59.9,60.22,45900.0,57.2671,57.5824,57.2289,57.5347,45900.0
2012-09-14 09:50:00,60.23,60.36,60.13,60.16,24100.0,57.5442,57.6684,57.4487,57.4773,24100.0
2012-09-14 10:00:00,60.16,60.46,60.16,60.44,70300.0,57.4773,57.764,57.4773,57.7448,70300.0
2012-09-14 10:10:00,60.46,60.78,60.4,60.75,73200.0,57.764,58.0697,57.7066,58.041,73200.0
2012-09-14 10:20:00,60.76,60.88,60.72,60.87,130000.0,58.0506,58.1652,58.0124,58.1557,130000.0
2012-09-14 10:30:00,60.87,61.0,60.81,60.92,105500.0,58.1557,58.2799,58.0983,58.2034,105500.0
2012-09-14 10:40:00,60.91,60.94,60.72,60.73,93500.0,58.1939,58.2226,58.0124,58.0219,93500.0
2012-09-14 10:50:00,60.75,60.77,60.6,60.72,50700.0,58.041,58.0601,57.8977,58.0124,50700.0
2012-09-14 11:00:00,60.73,60.77,60.63,60.67,60900.0,58.0219,58.0601,57.9264,57.9646,60900.0
2012-09-14 11:10:00,60.69,60.73,60.6,60.68,29100.0,57.9837,58.0219,57.8977,57.9741,29100.0
2012-09-14 11:20:00,60.68,60.89,60.68,60.82,48500.0,57.9741,58.1748,57.9741,58.1079,48500.0
2012-09-14 11:30:00,60.83,60.87,60.72,60.72,57300.0,58.1175,58.1557,58.0124,58.0124,57300.0
2012-09-14 11:40:00,60.73,60.76,60.61,60.61,36300.0,58.0219,58.0506,57.9073,57.9073,36300.0
2012-09-14 11:50:00,60.62,60.65,60.58,60.6,34500.0,57.9168,57.9455,57.8786,57.8977,34500.0
2012-09-14 12:00:00,60.61,60.75,60.59,60.74,26000.0,57.9073,58.041,57.8882,58.0315,26000.0
2012-09-14 12:10:00,60.74,60.83,60.68,60.81,53200.0,58.0315,58.1175,57.9741,58.0983,53200.0
2012-09-14 12:20:00,60.81,60.95,60.79,60.82,80300.0,58.0983,58.2321,58.0792,58.1079,80300.0
2012-09-14 12:30:00,60.8,60.83,60.61,60.62,56500.0,58.0888,58.1175,57.9073,57.9168,56500.0
2012-09-14 12:40:00,60.61,60.68,60.53,60.66,39400.0,57.9073,57.9741,57.8308,57.955,39400.0
2012-09-14 12:50:00,60.66,60.86,60.66,60.7,25100.0,57.955,58.1461,57.955,57.9933,25100.0
2012-09-14 13:00:00,60.68,60.83,60.67,60.77,20900.0,57.9741,58.1175,57.9646,58.0601,20900.0
2012-09-14 13:10:00,60.77,60.83,60.65,60.67,22200.0,58.0601,58.1175,57.9455,57.9646,22200.0
2012-09-14 13:20:00,60.67,60.68,60.4,60.4,19400.0,57.9646,57.9741,57.7066,57.7066,19400.0
2012-09-14 13:30:00,60.42,60.56,60.42,60.54,22000.0,57.7257,57.8595,57.7257,57.8404,22000.0
2012-09-14 13:40:00,60.54,60.57,60.49,60.56,27300.0,57.8404,57.8691,57.7926,57.8595,27300.0
2012-09-14 13:50:00,60.57,60.64,60.55,60.63,19500.0,57.8691,57.9359,57.8499,57.9264,19500.0
2012-09-14 14:00:00,60.62,60.65,60.6,60.62,21900.0,57.9168,57.9455,57.8977,57.9168,21900.0
2012-09-14 14:10:00,60.61,60.63,60.57,60.58,29900.0,57.9073,57.9264,57.8691,57.8786,29900.0
2012-09-14 14:20:00,60.58,60.6,60.53,60.54,26200.0,57.8786,57.8977,57.8308,57.8404,26200.0
2012-09-14 14:30:00,60.54,60.6,60.49,60.56,39400.0,57.8404,57.8977,57.7926,57.8595,39400.0
2012-09-14 14:40:00,60.55,60.6,60.54,60.59,23100.0,57.8499,57.8977,57.8404,57.8882,23100.0
2012-09-14 14:50:00,60.59,60.66,60.49,60.62,36500.0,57.8882,57.955,57.7926,57.9168,36500.0
2012-09-14 15:00:00,60.63,60.63,60.5,60.51,28100.0,57.9264,57.9264,57.8022,57.8117,28100.0
2012-09-14 15:10:00,60.52,60.53,60.35,60.37,59400.0,57.8213,57.8308,57.6589,57.678,59400.0
2012-09-14 15:20:00,60.37,60.45,60.25,60.44,49500.0,57.678,57.7544,57.5633,57.7448,49500.0
2012-09-14 15:30:00,60.45,60.55,60.35,60.54,51600.0,57.7544,57.8499,57.6589,57.8404,51600.0
2012-09-14 15:40:00,60.54,60.59,60.36,60.39,90600.0,57.8404,57.8882,57.6684,57.6971,90600.0
2012-09-14 15:50:00,60.4,60.62,60.4,60.6,194100.0,57.7066,57.9168,57.7066,57.8977,194100.0
2012-09-17 09:30:00,60.34,60.67,60.26,60.5,80500.0,57.6493,57.9646,57.5729,57.8022,80500.0
2012-09-17 09:40:00,60.48,60.57,60.32,60.37,18700.0,57.7831,57.8691,57.6302,57.678,18700.0
2012-09-17 09:50:00,60.32,60.5,60.27,60.45,31200.0,57.6302,57.8022,57.5824,57.7544,31200.0
2012-09-17 10:00:00,60.47,60.55,60.42,60.5,34500.0,57.7735,57.8499,57.7257,57.8022,34500.0
2012-09-17 10:10:00,60.49,60.64,60.47,60.61,29900.0,57.7926,57.9359,57.7735,57.9073,29900.0
2012-09-17 10:20:00,60.62,60.74,60.56,60.73,23900.0,57.9168,58.0315,57.8595,58.0219,23900.0
2012-09-17 10:30:00,60.74,60.76,60.56,60.56,31100.0,58.0315,58.0506,57.8595,57.8595,31100.0
2012-09-17 10:40:00,60.55,60.64,60.55,60.57,21400.0,57.8499,57.9359,57.8499,57.8691,21400.0
2012-09-17 10:50:00,60.59,60.6,60.48,60.53,27100.0,57.8882,57.8977,57.7831,57.8308,27100.0
2012-09-17 11:00:00,60.54,60.62,60.53,60.57,23500.0,57.8404,57.9168,57.8308,57.8691,23500.0
2012-09-17 11:10:00,60.57,60.58,60.51,60.57,31800.0,57.8691,57.8786,57.8117,57.8691,31800.0
2012-09-17 11:20:00,60.58,60.66,60.57,60.64,20400.0,57.8786,57.955,57.8691,57.9359,20400.0
2012-09-17 11:30:00,60.64,60.68,60.58,60.6,17000.0,57.9359,57.9741,57.8786,57.8977,17000.0
2012-09-17 11:40:00,60.6,60.62,60.57,60.58,16700.0,57.8977,57.9168,57.8691,57.8786,16700.0
2012-09-17 11:50:00,60.59,60.6,60.49,60.54,12600.0,57.8882,57.8977,57.7926,57.8404,12600.0
2012-09-17 12:00:00,60.54,60.6,60.51,60.59,11900.0,57.8404,57.8977,57.8117,57.8882,11900.0
2012-09-17 12:10:00,60.59,60.61,60.47,60.49,16100.0,57.8882,57.9073,57.7735,57.7926,16100.0
2012-09-17 12:20:00,60.49,60.57,60.47,60.54,25200.0,57.7926,57.8691,57.7735,57.8404,25200.0
2012-09-17 12:30:00,60.55,60.58,60.54,60.57,19500.0,57.8499,57.8786,57.8404,57.8691,19500.0
2012-09-17 12:40:00,60.57,60.63,60.55,60.62,17700.0,57.8691,57.9264,57.8499,57.9168,17700.0
2012-09-17 12:50:00,60.63,60.67,60.54,60.55,76100.0,57.9264,57.9646,57.8404,57.8499,76100.0
2012-09-17 13:00:00,60.55,60.57,60.52,60.53,11800.0,57.8499,57.8691,57.8213,57.8308,11800.0
2012-09-17 13:10:00,60.53,60.57,60.47,60.49,17300.0,57.8308,57.8691,57.7735,57.7926,17300.0
2012-09-17 13:20:00,60.49,60.49,60.4,60.41,18400.0,57.7926,57.7926,57.7066,57.7162,18400.0
2012-09-17 13:30:00,60.41,60.41,60.34,60.34,25900.0,57.7162,57.7162,57.6493,57.6493,25900.0
2012-09-17 13:40:00,60.34,60.4,60.32,60.38,19600.0,57.6493,57.7066,57.6302,57.6875,19600.0
2012-09-17 13:50:00,60.38,60.44,60.37,60.42,18900.0,57.6875,57.7448,57.678,57.7257,18900.0
2012-09-17 14:00:00,60.41,60.47,60.33,60.35,24500.0,57.7162,57.7735,57.6398,57.6589,24500.0
2012-09-17 14:10:00,60.35,60.38,60.33,60.36,33600.0,57.6589,57.6875,57.6398,57.6684,33600.0
2012-09-17 14:20:00,60.36,60.42,60.33,60.35,29800.0,57.6684,57.7257,57.6398,57.6589,29800.0
2012-09-17 14:30:00,60.35,60.36,60.24,60.3,17200.0,57.6589,57.6684,57.5538,57.6111,17200.0
2012-09-17 14:40:00,60.3,60.3,60.24,60.27,38600.0,57.6111,57.6111,57.5538,57.5824,38600.0
2012-09-17 14:50:00,60.27,60.28,60.22,60.22,22200.0,57.5824,57.592,57.5347,57.5347,22200.0
2012-09-17 15:00:00,60.23,60.29,60.22,60.22,42400.0,57.5442,57.6015,57.5347,57.5347,42400.0
2012-09-17 15:10:00,60.24,60.27,60.15,60.15,47100.0,57.5538,57.5824,57.4678,57.4678,47100.0
2012-09-17 15:20:00,60.15,60.24,60.07,60.07,58300.0,57.4678,57.5538,57.3913,57.3913,58300.0
2012-09-17 15:30:00,60.07,60.14,60.02,60.13,66400.0,57.3913,57.4582,57.3436,57.4487,66400.0
2012-09-17 15:40:00,60.14,60.27,60.13,60.23,50400.0,57.4582,57.5824,57.4487,57.5442,50400.0
2012-09-17 15:50:00,60.23,60.23,60.13,60.19,196200.0,57.5442,57.5442,57.4487,57.506,196200.0
2012-09-18 09:30:00,60.18,60.27,59.68,59.86,131700.0,57.4964,57.5824,57.0187,57.1907,131700.0
2012-09-18 09:40:00,59.85,60.03,59.79,59.96,75000.0,57.1812,57.3531,57.1238,57.2863,75000.0
2012-09-18 09:50:00,59.95,59.95,59.66,59.76,76400.0,57.2767,57.2767,56.9996,57.0952,76400.0
2012-09-18 10:00:00,59.77,59.93,59.66,59.83,75600.0,57.1047,57.2576,56.9996,57.162,75600.0
2012-09-18 10:10:00,59.83,59.91,59.71,59.76,62700.0,57.162,57.2385,57.0474,57.0952,62700.0
2012-09-18 10:20:00,59.77,59.94,59.76,59.88,41400.0,57.1047,57.2671,57.0952,57.2098,41400.0
2012-09-18 10:30:00,59.87,59.94,59.85,59.85,44900.0,57.2003,57.2671,57.1812,57.1812,44900.0
2012-09-18 10:40:00,59.85,59.88,59.76,59.76,99900.0,57.1812,57.2098,57.0952,57.0952,99900.0
2012-09-18 10:50:00,59.76,59.97,59.74,59.97,47000.0,57.0952,57.2958,57.0761,57.2958,47000.0
2012-09-18 11:00:00,59.97,60.0,59.86,59.89,51600.0,57.2958,57.3245,57.1907,57.2194,51600.0
2012-09-18 11:10:00,59.89,60.01,59.89,59.97,46300.0,57.2194,57.334,57.2194,57.2958,46300.0
2012-09-18 11:20:00,59.97,60.0,59.94,59.99,38100.0,57.2958,57.3245,57.2671,57.3149,38100.0
2012-09-18 11:30:00,59.98,60.01,59.92,60.01,40700.0,57.3054,57.334,57.248,57.334,40700.0
2012-09-18 11:40:00,60.0,60.02,59.97,59.99,55000.0,57.3245,57.3436,57.2958,57.3149,55000.0
2012-09-18 11:50:00,60.0,60.01,59.96,59.98,28200.0,57.3245,57.334,57.2863,57.3054,28200.0
2012-09-18 12:00:00,59.99,60.01,59.98,60.0,23200.0,57.3149,57.334,57.3054,57.3245,23200.0
2012-09-18 12:10:00,60.0,60.05,59.93,59.97,38600.0,57.3245,57.3722,57.2576,57.2958,38600.0
2012-09-18 12:20:00,59.97,60.0,59.92,59.92,20500.0,57.2958,57.3245,57.248,57.248,20500.0
2012-09-18 12:30:00,59.93,59.94,59.89,59.94,19800.0,57.2576,57.2671,57.2194,57.2671,19800.0
2012-09-18 12:40:00,59.96,60.01,59.96,60.0,16300.0,57.2863,57.334,57.2863,57.3245,16300.0
2012-09-18 12:50:00,59.99,60.01,59.99,60.01,50800.0,57.3149,57.334,57.3149,57.334,50800.0
2012-09-18 13:00:00,60.0,60.02,59.92,59.99,50500.0,57.3245,57.3436,57.248,57.3149,50500.0
2012-09-18 13:10:00,59.98,60.06,59.98,60.05,61700.0,57.3054,57.3818,57.3054,57.3722,61700.0
2012-09-18 13:20:00,60.05,60.05,59.96,59.97,22100.0,57.3722,57.3722,57.2863,57.2958,22100.0
2012-09-18 13:30:00,59.98,60.0,59.94,59.98,24600.0,57.3054,57.3245,57.2671,57.3054,24600.0
2012-09-18 13:40:00,59.98,60.0,59.97,59.99,14200.0,57.3054,57.3245,57.2958,57.3149,14200.0
2012-09-18 13:50:00,59.99,60.01,59.96,59.98,31300.0,57.3149,57.334,57.2863,57.3054,31300.0
2012-09-18 14:00:00,59.98,60.0,59.95,60.0,23000.0,57.3054,57.3245,57.2767,57.3245,23000.0
2012-09-18 14:10:00,59.99,60.0,59.94,59.94,38200.0,57.3149,57.3245,57.2671,57.2671,38200.0
2012-09-18 14:20:00,59.94,59.97,59.93,59.96,34000.0,57.2671,57.2958,57.2576,57.2863,34000.0
2012-09-18 14:30:00,59.96,59.98,59.89,59.92,29800.0,57.2863,57.3054,57.2194,57.248,29800.0
2012-09-18 14:40:00,59.92,60.0,59.92,59.94,34300.0,57.248,57.3245,57.248,57.2671,34300.0
2012-09-18 14:50:00,59.95,59.96,59.87,59.89,49900.0,57.2767,57.2863,57.2003,57.2194,49900.0
2012-09-18 15:00:00,59.88,60.0,59.87,59.96,39500.0,57.2098,57.3245,57.2003,57.2863,39500.0
2012-09-18 15:10:00,59.98,60.0,59.94,59.94,47800.0,57.3054,57.3245,57.2671,57.2671,47800.0
2012-09-18 15:20:00,59.95,60.0,59.95,60.0,49800.0,57.2767,57.3245,57.2767,57.3245,49800.0
2012-09-18 15:30:00,60.0,60.05,59.95,60.0,67000.0,57.3245,57.3722,57.2767,57.3245,67000.0
2012-09-18 15:40:00,60.01,60.05,59.92,59.98,50100.0,57.334,57.3722,57.248,57.3054,50100.0
2012-09-18 15:50:00,59.97,59.99,59.92,59.98,85700.0,57.2958,57.3149,57.248,57.3054,85700.0
2012-09-19 09:30:00,59.98,60.12,59.72,60.07,41900.0,57.3054,57.4391,57.057,57.3913,41900.0
2012-09-19 09:40:00,60.07,60.11,59.95,60.0,22400.0,57.3913,57.4296,57.2767,57.3245,22400.0
2012-09-19 09:50:00,60.0,60.06,59.93,60.05,49600.0,57.3245,57.3818,57.2576,57.3722,49600.0
2012-09-19 10:00:00,60.09,60.26,59.97,60.21,72100.0,57.4105,57.5729,57.2958,57.5251,72100.0
2012-09-19 10:10:00,60.21,60.23,59.98,60.05,96600.0,57.5251,57.5442,57.3054,57.3722,96600.0
2012-09-19 10:20:00,60.05,60.05,59.96,60.0,38500.0,57.3722,57.3722,57.2863,57.3245,38500.0
2012-09-19 10:30:00,59.99,59.99,59.86,59.96,53800.0,57.3149,57.3149,57.1907,57.2863,53800.0
2012-09-19 10:40:00,59.96,60.01,59.93,59.96,43400.0,57.2863,57.334,57.2576,57.2863,43400.0
2012-09-19 10:50:00,59.96,59.98,59.91,59.94,63900.0,57.2863,57.3054,57.2385,57.2671,63900.0
2012-09-19 11:00:00,59.94,59.97,59.92,59.95,28100.0,57.2671,57.2958,57.248,57.2767,28100.0
2012-09-19 11:10:00,59.95,60.02,59.93,59.99,45600.0,57.2767,57.3436,57.2576,57.3149,45600.0
2012-09-19 11:20:00,60.0,60.11,59.99,60.09,38000.0,57.3245,57.4296,57.3149,57.4105,38000.0
2012-09-19 11:30:00,60.09,60.09,60.01,60.02,35000.0,57.4105,57.4105,57.334,57.3436,35000.0
2012-09-19 11:40:00,60.01,60.08,59.97,60.04,56200.0,57.334,57.4009,57.2958,57.3627,56200.0
2012-09-19 11:50:00,60.03,60.06,59.94,59.94,29100.0,57.3531,57.3818,57.2671,57.2671,29100.0
2012-09-19 12:00:00,59.95,60.0,59.92,59.95,30300.0,57.2767,57.3245,57.248,57.2767,30300.0
2012-09-19 12:10:00,59.96,59.99,59.9,59.95,33000.0,57.2863,57.3149,57.2289,57.2767,33000.0
2012-09-19 12:20:00,59.95,60.03,59.95,59.98,35200.0,57.2767,57.3531,57.2767,57.3054,35200.0
2012-09-19 12:30:00,59.98,60.0,59.95,60.0,47200.0,57.3054,57.3245,57.2767,57.3245,47200.0
2012-09-19 12:40:00,59.99,59.99,59.96,59.97,20800.0,57.3149,57.3149,57.2863,57.2958,20800.0
2012-09-19 12:50:00,59.97,59.99,59.94,59.94,26500.0,57.2958,57.3149,57.2671,57.2671,26500.0
2012-09-19 13:00:00,59.93,59.98,59.93,59.95,51600.0,57.2576,57.3054,57.2576,57.2767,51600.0
2012-09-19 13:10:00,59.95,59.97,59.91,59.91,17500.0,57.2767,57.2958,57.2385,57.2385,17500.0
2012-09-19 13:20:00,59.92,59.96,59.92,59.94,19800.0,57.248,57.2863,57.248,57.2671,19800.0
2012-09-19 13:30:00,59.94,59.97,59.88,59.9,67000.0,57.2671,57.2958,57.2098,57.2289,67000.0
2012-09-19 13:40:00,59.91,59.91,59.86,59.86,25800.0,57.2385,57.2385,57.1907,57.1907,25800.0
2012-09-19 13:50:00,59.86,59.91,59.85,59.9,30300.0,57.1907,57.2385,57.1812,57.2289,30300.0
2012-09-19 14:00:00,59.9,59.94,59.87,59.88,38000.0,57.2289,57.2671,57.2003,57.2098,38000.0
2012-09-19 14:10:00,59.88,59.91,59.88,59.91,16800.0,57.2098,57.2385,57.2098,57.2385,16800.0
2012-09-19 14:20:00,59.91,59.94,59.86,59.9,41100.0,57.2385,57.2671,57.1907,57.2289,41100.0
2012-09-19 14:30:00,59.9,59.93,59.81,59.82,42800.0,57.2289,57.2576,57.1429,57.1525,42800.0
2012-09-19 14:40:00,59.81,59.82,59.57,59.63,91200.0,57.1429,57.1525,56.9136,56.971,91200.0
2012-09-19 14:50:00,59.61,59.89,59.59,59.86,45300.0,56.9519,57.2194,56.9328,57.1907,45300.0
2012-09-19 15:00:00,59.85,59.88,59.78,59.86,41100.0,57.1812,57.2098,57.1143,57.1907,41100.0
2012-09-19 15:10:00,59.86,59.93,59.84,59.91,48200.0,57.1907,57.2576,57.1716,57.2385,48200.0
2012-09-19 15:20:00,59.91,59.98,59.89,59.97,34600.0,57.2385,57.3054,57.2194,57.2958,34600.0
2012-09-19 15:30:00,59.96,59.96,59.89,59.92,56500.0,57.2863,57.2863,57.2194,57.248,56500.0
2012-09-19 15:40:00,59.93,59.96,59.82,59.86,66400.0,57.2576,57.2863,57.1525,57.1907,66400.0
2012-09-19 15:50:00,59.87,59.88,59.73,59.75,131500.0,57.2003,57.2098,57.0665,57.0856,131500.0
2012-09-20 09:30:00,59.58,60.11,59.58,59.93,102400.0,56.9232,57.4296,56.9232,57.2576,102400.0
2012-09-20 09:40:00,59.94,59.98,59.72,59.73,89300.0,57.2671,57.3054,57.057,57.0665,89300.0
2012-09-20 09:50:00,59.74,59.77,59.48,59.5,68300.0,57.0761,57.1047,56.8277,56.8468,68300.0
2012-09-20 10:00:00,59.53,59.85,59.53,59.84,48700.0,56.8754,57.1812,56.8754,57.1716,48700.0
2012-09-20 10:10:00,59.84,59.99,59.83,59.97,35000.0,57.1716,57.3149,57.162,57.2958,35000.0
2012-09-20 10:20:00,59.97,59.98,59.89,59.95,102300.0,57.2958,57.3054,57.2194,57.2767,102300.0
2012-09-20 10:30:00,59.95,59.98,59.89,59.97,79000.0,57.2767,57.3054,57.2194,57.2958,79000.0
2012-09-20 10:40:00,59.96,59.99,59.88,59.92,42800.0,57.2863,57.3149,57.2098,57.248,42800.0
2012-09-20 10:50:00,59.93,59.96,59.9,59.95,30200.0,57.2576,57.2863,57.2289,57.2767,30200.0
2012-09-20 11:00:00,59.95,59.98,59.9,59.96,42900.0,57.2767,57.3054,57.2289,57.2863,42900.0
2012-09-20 11:10:00,59.96,59.96,59.85,59.86,45700.0,57.2863,57.2863,57.1812,57.1907,45700.0
2012-09-20 11:20:00,59.86,59.94,59.86,59.89,39100.0,57.1907,57.2671,57.1907,57.2194,39100.0
2012-09-20 11:30:00,59.89,59.93,59.89,59.9,25600.0,57.2194,57.2576,57.2194,57.2289,25600.0
2012-09-20 11:40:00,59.9,59.93,59.88,59.89,35200.0,57.2289,57.2576,57.2098,57.2194,35200.0
2012-09-20 11:50:00,59.87,59.92,59.87,59.89,20500.0,57.2003,57.248,57.2003,57.2194,20500.0
2012-09-20 12:00:00,59.88,59.93,59.84,59.84,28300.0,57.2098,57.2576,57.1716,57.1716,28300.0
2012-09-20 12:10:00,59.84,59.88,59.83,59.85,22900.0,57.1716,57.2098,57.162,57.1812,22900.0
2012-09-20 12:20:00,59.85,59.85,59.77,59.8,19600.0,57.1812,57.1812,57.1047,57.1334,19600.0
2012-09-20 12:30:00,59.8,59.81,59.76,59.8,24000.0,57.1334,57.1429,57.0952,57.1334,24000.0
2012-09-20 12:40:00,59.8,59.84,59.69,59.71,37900.0,57.1334,57.1716,57.0283,57.0474,37900.0
2012-09-20 12:50:00,59.71,59.76,59.68,59.74,40400.0,57.0474,57.0952,57.0187,57.0761,40400.0
2012-09-20 13:00:00,59.75,59.76,59.64,59.66,38200.0,57.0856,57.0952,56.9805,56.9996,38200.0
2012-09-20 13:10:00,59.68,59.7,59.57,59.67,56800.0,57.0187,57.0378,56.9136,57.0092,56800.0
2012-09-20 13:20:00,59.67,59.7,59.63,59.65,33100.0,57.0092,57.0378,56.971,56.9901,33100.0
2012-09-20 13:30:00,59.65,59.74,59.58,59.7,41000.0,56.9901,57.0761,56.9232,57.0378,41000.0
2012-09-20 13:40:00,59.7,59.75,59.7,59.74,27200.0,57.0378,57.0856,57.0378,57.0761,27200.0
2012-09-20 13:50:00,59.75,59.77,59.66,59.67,33300.0,57.0856,57.1047,56.9996,57.0092,33300.0
2012-09-20 14:00:00,59.69,59.7,59.46,59.66,66800.0,57.0283,57.0378,56.8085,56.9996,66800.0
2012-09-20 14:10:00,59.66,59.78,59.66,59.67,56900.0,56.9996,57.1143,56.9996,57.0092,56900.0
2012-09-20 14:20:00,59.67,59.68,59.42,59.59,184400.0,57.0092,57.0187,56.7703,56.9328,184400.0
2012-09-20 14:30:00,59.59,59.7,59.59,59.68,41400.0,56.9328,57.0378,56.9328,57.0187,41400.0
2012-09-20 14:40:00,59.68,59.69,59.59,59.6,40800.0,57.0187,57.0283,56.9328,56.9423,40800.0
2012-09-20 14:50:00,59.6,59.68,59.58,59.66,41500.0,56.9423,57.0187,56.9232,56.9996,41500.0
2012-09-20 15:00:00,59.66,59.72,59.63,59.7,41900.0,56.9996,57.057,56.971,57.0378,41900.0
2012-09-20 15:10:00,59.7,59.75,59.68,59.75,44100.0,57.0378,57.0856,57.0187,57.0856,44100.0
2012-09-20 15:20:00,59.75,59.83,59.74,59.79,64800.0,57.0856,57.162,57.0761,57.1238,64800.0
2012-09-20 15:30:00,59.78,59.78,59.7,59.71,50200.0,57.1143,57.1143,57.0378,57.0474,50200.0
2012-09-20 15:40:00,59.71,59.71,59.64,59.64,56800.0,57.0474,57.0474,56.9805,56.9805,56800.0
2012-09-20 15:50:00,59.65,59.7,59.58,59.69,155400.0,56.9901,57.0378,56.9232,57.0283,155400.0
2012-09-21 09:30:00,60.01,60.15,59.74,60.05,378100.0,57.334,57.4678,57.0761,57.3722,378100.0
2012-09-21 09:40:00,60.11,60.11,59.94,59.97,50200.0,57.4296,57.4296,57.2671,57.2958,50200.0
2012-09-21 09:50:00,59.97,60.09,59.94,60.01,153500.0,57.2958,57.4105,57.2671,57.334,153500.0
2012-09-21 10:00:00,60.02,60.05,59.89,59.96,93900.0,57.3436,57.3722,57.2194,57.2863,93900.0
2012-09-21 10:10:00,59.96,60.0,59.91,60.0,31200.0,57.2863,57.3245,57.2385,57.3245,31200.0
2012-09-21 10:20:00,60.0,60.0,59.97,59.98,52700.0,57.3245,57.3245,57.2958,57.3054,52700.0
2012-09-21 10:30:00,59.98,60.0,59.95,59.97,26300.0,57.3054,57.3245,57.2767,57.2958,26300.0
2012-09-21 10:40:00,59.97,59.99,59.94,59.95,26800.0,57.2958,57.3149,57.2671,57.2767,26800.0
2012-09-21 10:50:00,59.95,59.97,59.89,59.93,22900.0,57.2767,57.2958,57.2194,57.2576,22900.0
2012-09-21 11:00:00,59.95,60.0,59.92,59.93,27900.0,57.2767,57.3245,57.248,57.2576,27900.0
2012-09-21 11:10:00,59.93,59.95,59.85,59.92,15800.0,57.2576,57.2767,57.1812,57.248,15800.0
2012-09-21 11:20:00,59.92,59.92,59.86,59.88,27400.0,57.248,57.248,57.1907,57.2098,27400.0
2012-09-21 11:30:00,59.89,59.91,59.81,59.81,23400.0,57.2194,57.2385,57.1429,57.1429,23400.0
2012-09-21 11:40:00,59.8,59.95,59.8,59.94,24500.0,57.1334,57.2767,57.1334,57.2671,24500.0
2012-09-21 11:50:00,59.94,59.94,59.88,59.92,19300.0,57.2671,57.2671,57.2098,57.248,19300.0
2012-09-21 12:00:00,59.93,59.94,59.82,59.82,22300.0,57.2576,57.2671,57.1525,57.1525,22300.0
2012-09-21 12:10:00,59.83,59.86,59.8,59.81,28200.0,57.162,57.1907,57.1334,57.1429,28200.0
2012-09-21 12:20:00,59.8,59.81,59.75,59.8,19000.0,57.1334,57.1429,57.0856,57.1334,19000.0
2012-09-21 12:30:00,59.8,59.83,59.78,59.78,22300.0,57.1334,57.162,57.1143,57.1143,22300.0
2012-09-21 12:40:00,59.78,59.84,59.76,59.76,23700.0,57.1143,57.1716,57.0952,57.0952,23700.0
2012-09-21 12:50:00,59.77,59.8,59.68,59.71,41100.0,57.1047,57.1334,57.0187,57.0474,41100.0
2012-09-21 13:00:00,59.71,59.85,59.71,59.83,17600.0,57.0474,57.1812,57.0474,57.162,17600.0
2012-09-21 13:10:00,59.83,59.87,59.82,59.86,12900.0,57.162,57.2003,57.1525,57.1907,12900.0
2012-09-21 13:20:00,59.86,59.9,59.86,59.86,25900.0,57.1907,57.2289,57.1907,57.1907,25900.0
2012-09-21 13:30:00,59.87,59.89,59.83,59.88,20100.0,57.2003,57.2194,57.162,57.2098,20100.0
2012-09-21 13:40:00,59.89,59.91,59.86,59.87,24200.0,57.2194,57.2385,57.1907,57.2003,24200.0
2012-09-21 13:50:00,59.87,59.88,59.85,59.88,17300.0,57.2003,57.2098,57.1812,57.2098,17300.0
2012-09-21 14:00:00,59.89,59.9,59.87,59.89,16300.0,57.2194,57.2289,57.2003,57.2194,16300.0
2012-09-21 14:10:00,59.89,59.9,59.82,59.85,15600.0,57.2194,57.2289,57.1525,57.1812,15600.0
2012-09-21 14:20:00,59.85,59.86,59.8,59.85,20000.0,57.1812,57.1907,57.1334,57.1812,20000.0
2012-09-21 14:30:00,59.85,59.89,59.83,59.83,23100.0,57.1812,57.2194,57.162,57.162,23100.0
2012-09-21 14:40:00,59.85,59.88,59.83,59.85,38000.0,57.1812,57.2098,57.162,57.1812,38000.0
2012-09-21 14:50:00,59.85,59.86,59.78,59.8,69100.0,57.1812,57.1907,57.1143,57.1334,69100.0
2012-09-21 15:00:00,59.8,59.82,59.76,59.79,33300.0,57.1334,57.1525,57.0952,57.1238,33300.0
2012-09-21 15:10:00,59.79,59.82,59.76,59.81,42600.0,57.1238,57.1525,57.0952,57.1429,42600.0
2012-09-21 15:20:00,59.81,59.85,59.75,59.8,53100.0,57.1429,57.1812,57.0856,57.1334,53100.0
2012-09-21 15:30:00,59.81,59.82,59.75,59.75,37600.0,57.1429,57.1525,57.0856,57.0856,37600.0
2012-09-21 15:40:00,59.75,59.81,59.73,59.77,36800.0,57.0856,57.1429,57.0665,57.1047,36800.0
2012-09-21 15:50:00,59.77,59.81,59.7,59.73,145500.0,57.1047,57.1429,57.0378,57.0665,145500.0
2012-09-24 09:30:00,59.31,59.62,59.27,59.32,44800.0,56.6652,56.9614,56.627,56.6748,44800.0
2012-09-24 09:40:00,59.29,59.52,59.26,59.26,32800.0,56.6461,56.8659,56.6175,56.6175,32800.0
2012-09-24 09:50:00,59.27,59.45,59.24,59.26,34600.0,56.627,56.799,56.5984,56.6175,34600.0
2012-09-24 10:00:00,59.25,59.45,59.25,59.45,31100.0,56.6079,56.799,56.6079,56.799,31100.0
2012-09-24 10:10:00,59.42,59.55,59.42,59.53,24400.0,56.7703,56.8945,56.7703,56.8754,24400.0
2012-09-24 10:20:00,59.53,59.57,59.48,59.57,18400.0,56.8754,56.9136,56.8277,56.9136,18400.0
2012-09-24 10:30:00,59.59,59.72,59.58,59.68,27300.0,56.9328,57.057,56.9232,57.0187,27300.0
2012-09-24 10:40:00,59.67,59.67,59.59,59.6,15200.0,57.0092,57.0092,56.9328,56.9423,15200.0
2012-09-24 10:50:00,59.61,59.75,59.6,59.69,20800.0,56.9519,57.0856,56.9423,57.0283,20800.0
2012-09-24 11:00:00,59.68,59.68,59.56,59.64,21600.0,57.0187,57.0187,56.9041,56.9805,21600.0
2012-09-24 11:10:00,59.64,59.64,59.53,59.57,14900.0,56.9805,56.9805,56.8754,56.9136,14900.0
2012-09-24 11:20:00,59.58,59.61,59.54,59.6,14000.0,56.9232,56.9519,56.885,56.9423,14000.0
2012-09-24 11:30:00,59.61,59.61,59.53,59.53,17000.0,56.9519,56.9519,56.8754,56.8754,17000.0
2012-09-24 11:40:00,59.54,59.56,59.5,59.51,18300.0,56.885,56.9041,56.8468,56.8563,18300.0
2012-09-24 11:50:00,59.51,59.57,59.51,59.54,15500.0,56.8563,56.9136,56.8563,56.885,15500.0
2012-09-24 12:00:00,59.55,59.56,59.5,59.56,14000.0,56.8945,56.9041,56.8468,56.9041,14000.0
2012-09-24 12:10:00,59.54,59.58,59.52,59.54,12900.0,56.885,56.9232,56.8659,56.885,12900.0
2012-09-24 12:20:00,59.54,59.58,59.52,59.53,17200.0,56.885,56.9232,56.8659,56.8754,17200.0
2012-09-24 12:30:00,59.54,59.55,59.5,59.52,12100.0,56.885,56.8945,56.8468,56.8659,12100.0
2012-09-24 12:40:00,59.52,59.55,59.49,59.5,20900.0,56.8659,56.8945,56.8372,56.8468,20900.0
2012-09-24 12:50:00,59.5,59.51,59.47,59.51,9100.0,56.8468,56.8563,56.8181,56.8563,9100.0
2012-09-24 13:00:00,59.52,59.58,59.52,59.55,9600.0,56.8659,56.9232,56.8659,56.8945,9600.0
2012-09-24 13:10:00,59.55,59.56,59.48,59.49,11100.0,56.8945,56.9041,56.8277,56.8372,11100.0
2012-09-24 13:20:00,59.5,59.57,59.5,59.52,10600.0,56.8468,56.9136,56.8468,56.8659,10600.0
2012-09-24 13:30:00,59.52,59.52,59.41,59.42,9000.0,56.8659,56.8659,56.7608,56.7703,9000.0
2012-09-24 13:40:00,59.43,59.5,59.43,59.49,12100.0,56.7799,56.8468,56.7799,56.8372,12100.0
2012-09-24 13:50:00,59.49,59.53,59.48,59.49,15400.0,56.8372,56.8754,56.8277,56.8372,15400.0
2012-09-24 14:00:00,59.48,59.51,59.48,59.48,13700.0,56.8277,56.8563,56.8277,56.8277,13700.0
2012-09-24 14:10:00,59.48,59.52,59.48,59.52,10000.0,56.8277,56.8659,56.8277,56.8659,10000.0
2012-09-24 14:20:00,59.53,59.56,59.51,59.55,19900.0,56.8754,56.9041,56.8563,56.8945,19900.0
2012-09-24 14:30:00,59.56,59.6,59.55,59.59,21400.0,56.9041,56.9423,56.8945,56.9328,21400.0
2012-09-24 14:40:00,59.58,59.6,59.56,59.6,15200.0,56.9232,56.9423,56.9041,56.9423,15200.0
2012-09-24 14:50:00,59.59,59.69,59.59,59.62,22000.0,56.9328,57.0283,56.9328,56.9614,22000.0
2012-09-24 15:00:00,59.62,59.63,59.55,59.56,25700.0,56.9614,56.971,56.8945,56.9041,25700.0
2012-09-24 15:10:00,59.57,59.57,59.54,59.56,22100.0,56.9136,56.9136,56.885,56.9041,22100.0
2012-09-24 15:20:00,59.57,59.59,59.53,59.57,28200.0,56.9136,56.9328,56.8754,56.9136,28200.0
2012-09-24 15:30:00,59.57,59.58,59.52,59.57,26700.0,56.9136,56.9232,56.8659,56.9136,26700.0
2012-09-24 15:40:00,59.57,59.58,59.49,59.53,56300.0,56.9136,56.9232,56.8372,56.8754,56300.0
2012-09-24 15:50:00,59.53,59.55,59.46,59.48,96200.0,56.8754,56.8945,56.8085,56.8277,96200.0
2012-09-25 09:30:00,59.73,60.12,59.73,59.94,60600.0,57.0665,57.4391,57.0665,57.2671,60600.0
2012-09-25 09:40:00,59.94,59.96,59.7,59.79,31300.0,57.2671,57.2863,57.0378,57.1238,31300.0
2012-09-25 09:50:00,59.79,59.87,59.76,59.76,40900.0,57.1238,57.2003,57.0952,57.0952,40900.0
2012-09-25 10:00:00,59.8,59.98,59.74,59.96,56600.0,57.1334,57.3054,57.0761,57.2863,56600.0
2012-09-25 10:10:00,59.97,60.03,59.94,59.96,34900.0,57.2958,57.3531,57.2671,57.2863,34900.0
2012-09-25 10:20:00,59.96,60.01,59.86,59.88,23500.0,57.2863,57.334,57.1907,57.2098,23500.0
2012-09-25 10:30:00,59.88,59.94,59.73,59.81,81500.0,57.2098,57.2671,57.0665,57.1429,81500.0
2012-09-25 10:40:00,59.84,59.85,59.79,59.82,48400.0,57.1716,57.1812,57.1238,57.1525,48400.0
2012-09-25 10:50:00,59.82,59.85,59.76,59.78,23700.0,57.1525,57.1812,57.0952,57.1143,23700.0
2012-09-25 11:00:00,59.81,59.94,59.81,59.94,28700.0,57.1429,57.2671,57.1429,57.2671,28700.0
2012-09-25 11:10:00,59.94,59.97,59.89,59.89,27700.0,57.2671,57.2958,57.2194,57.2194,27700.0
2012-09-25 11:20:00,59.9,59.92,59.85,59.85,26100.0,57.2289,57.248,57.1812,57.1812,26100.0
2012-09-25 11:30:00,59.86,59.94,59.85,59.94,20300.0,57.1907,57.2671,57.1812,57.2671,20300.0
2012-09-25 11:40:00,59.94,59.96,59.89,59.95,19500.0,57.2671,57.2863,57.2194,57.2767,19500.0
2012-09-25 11:50:00,59.95,59.95,59.87,59.87,19900.0,57.2767,57.2767,57.2003,57.2003,19900.0
2012-09-25 12:00:00,59.88,59.9,59.8,59.88,23200.0,57.2098,57.2289,57.1334,57.2098,23200.0
2012-09-25 12:10:00,59.87,59.9,59.75,59.83,27900.0,57.2003,57.2289,57.0856,57.162,27900.0
2012-09-25 12:20:00,59.82,59.86,59.8,59.84,15200.0,57.1525,57.1907,57.1334,57.1716,15200.0
2012-09-25 12:30:00,59.85,59.86,59.77,59.77,24400.0,57.1812,57.1907,57.1047,57.1047,24400.0
2012-09-25 12:40:00,59.7,59.71,59.59,59.66,23600.0,57.0378,57.0474,56.9328,56.9996,23600.0
2012-09-25 12:50:00,59.66,59.77,59.64,59.75,18500.0,56.9996,57.1047,56.9805,57.0856,18500.0
2012-09-25 13:00:00,59.73,59.73,59.62,59.66,8800.0,57.0665,57.0665,56.9614,56.9996,8800.0
2012-09-25 13:10:00,59.66,59.73,59.63,59.66,25100.0,56.9996,57.0665,56.971,56.9996,25100.0
2012-09-25 13:20:00,59.67,59.73,59.66,59.73,22700.0,57.0092,57.0665,56.9996,57.0665,22700.0
2012-09-25 13:30:00,59.73,59.84,59.7,59.72,21000.0,57.0665,57.1716,57.0378,57.057,21000.0
2012-09-25 13:40:00,59.73,59.73,59.65,59.65,19000.0,57.0665,57.0665,56.9901,56.9901,19000.0
2012-09-25 13:50:00,59.65,59.72,59.65,59.72,16700.0,56.9901,57.057,56.9901,57.057,16700.0
2012-09-25 14:00:00,59.72,59.73,59.68,59.73,26800.0,57.057,57.0665,57.0187,57.0665,26800.0
2012-09-25 14:10:00,59.71,59.8,59.68,59.69,50100.0,57.0474,57.1334,57.0187,57.0283,50100.0
2012-09-25 14:20:00,59.69,59.69,59.59,59.64,28900.0,57.0283,57.0283,56.9328,56.9805,28900.0
2012-09-25 14:30:00,59.64,59.67,59.62,59.66,20500.0,56.9805,57.0092,56.9614,56.9996,20500.0
2012-09-25 14:40:00,59.65,59.69,59.47,59.63,29700.0,56.9901,57.0283,56.8181,56.971,29700.0
2012-09-25 14:50:00,59.63,59.64,59.49,59.5,15900.0,56.971,56.9805,56.8372,56.8468,15900.0
2012-09-25 15:00:00,59.49,59.54,59.39,59.39,45400.0,56.8372,56.885,56.7417,56.7417,45400.0
2012-09-25 15:10:00,59.37,59.41,59.15,59.28,53200.0,56.7226,56.7608,56.5124,56.6366,53200.0
2012-09-25 15:20:00,59.28,59.39,59.2,59.25,29600.0,56.6366,56.7417,56.5601,56.6079,29600.0
2012-09-25 15:30:00,59.26,59.31,59.15,59.15,47300.0,56.6175,56.6652,56.5124,56.5124,47300.0
2012-09-25 15:40:00,59.15,59.19,59.0,59.01,91700.0,56.5124,56.5506,56.3691,56.3786,91700.0
2012-09-25 15:50:00,59.01,59.05,58.96,59.03,170500.0,56.3786,56.4168,56.3308,56.3977,170500.0
2012-09-26 09:30:00,59.02,59.37,58.99,59.2,45200.0,56.3882,56.7226,56.3595,56.5601,45200.0
2012-09-26 09:40:00,59.15,59.24,59.01,59.06,32400.0,56.5124,56.5984,56.3786,56.4264,32400.0
2012-09-26 09:50:00,59.06,59.12,59.01,59.1,32300.0,56.4264,56.4837,56.3786,56.4646,32300.0
2012-09-26 10:00:00,59.11,59.11,58.86,58.9,23700.0,56.4742,56.4742,56.2353,56.2735,23700.0
2012-09-26 10:10:00,58.94,58.97,58.73,58.93,81200.0,56.3117,56.3404,56.1111,56.3022,81200.0
2012-09-26 10:20:00,58.93,58.94,58.75,58.79,16800.0,56.3022,56.3117,56.1302,56.1684,16800.0
2012-09-26 10:30:00,58.75,58.83,58.59,58.65,24600.0,56.1302,56.2066,55.9773,56.0347,24600.0
2012-09-26 10:40:00,58.64,58.89,58.62,58.89,24900.0,56.0251,56.264,56.006,56.264,24900.0
2012-09-26 10:50:00,58.92,58.99,58.82,58.84,49200.0,56.2926,56.3595,56.1971,56.2162,49200.0
2012-09-26 11:00:00,58.82,59.01,58.82,58.97,25100.0,56.1971,56.3786,56.1971,56.3404,25100.0
2012-09-26 11:10:00,58.99,59.15,58.99,59.15,17400.0,56.3595,56.5124,56.3595,56.5124,17400.0
2012-09-26 11:20:00,59.15,59.15,59.0,59.0,11200.0,56.5124,56.5124,56.3691,56.3691,11200.0
2012-09-26 11:30:00,59.0,59.0,58.88,58.95,7100.0,56.3691,56.3691,56.2544,56.3213,7100.0
2012-09-26 11:40:00,58.92,59.07,58.92,59.01,11200.0,56.2926,56.4359,56.2926,56.3786,11200.0
2012-09-26 11:50:00,59.0,59.02,58.95,58.99,6700.0,56.3691,56.3882,56.3213,56.3595,6700.0
2012-09-26 12:00:00,59.01,59.11,59.0,59.1,16400.0,56.3786,56.4742,56.3691,56.4646,16400.0
2012-09-26 12:10:00,59.09,59.13,59.04,59.11,11200.0,56.455,56.4933,56.4073,56.4742,11200.0
2012-09-26 12:20:00,59.1,59.13,59.05,59.08,11400.0,56.4646,56.4933,56.4168,56.4455,11400.0
2012-09-26 12:30:00,59.05,59.11,59.03,59.08,7700.0,56.4168,56.4742,56.3977,56.4455,7700.0
2012-09-26 12:40:00,59.09,59.12,59.01,59.03,9900.0,56.455,56.4837,56.3786,56.3977,9900.0
2012-09-26 12:50:00,59.04,59.16,58.98,59.13,10300.0,56.4073,56.5219,56.35,56.4933,10300.0
2012-09-26 13:00:00,59.15,59.23,59.08,59.15,10800.0,56.5124,56.5888,56.4455,56.5124,10800.0
2012-09-26 13:10:00,59.14,59.17,59.11,59.15,13300.0,56.5028,56.5315,56.4742,56.5124,13300.0
2012-09-26 13:20:00,59.14,59.2,59.13,59.14,9200.0,56.5028,56.5601,56.4933,56.5028,9200.0
2012-09-26 13:30:00,59.14,59.17,59.08,59.1,11000.0,56.5028,56.5315,56.4455,56.4646,11000.0
2012-09-26 13:40:00,59.08,59.1,59.0,59.03,13600.0,56.4455,56.4646,56.3691,56.3977,13600.0
2012-09-26 13:50:00,59.02,59.09,58.91,58.91,18300.0,56.3882,56.455,56.2831,56.2831,18300.0
2012-09-26 14:00:00,58.94,59.05,58.93,59.03,17500.0,56.3117,56.4168,56.3022,56.3977,17500.0
2012-09-26 14:10:00,59.02,59.06,59.01,59.05,9100.0,56.3882,56.4264,56.3786,56.4168,9100.0
2012-09-26 14:20:00,59.04,59.06,58.93,58.93,11300.0,56.4073,56.4264,56.3022,56.3022,11300.0
2012-09-26 14:30:00,58.93,58.99,58.84,58.99,18100.0,56.3022,56.3595,56.2162,56.3595,18100.0
2012-09-26 14:40:00,58.99,59.01,58.92,58.97,17700.0,56.3595,56.3786,56.2926,56.3404,17700.0
2012-09-26 14:50:00,58.98,58.98,58.84,58.92,17400.0,56.35,56.35,56.2162,56.2926,17400.0
2012-09-26 15:00:00,58.93,58.94,58.76,58.82,22800.0,56.3022,56.3117,56.1398,56.1971,22800.0
2012-09-26 15:10:00,58.81,58.97,58.77,58.9,21000.0,56.1875,56.3404,56.1493,56.2735,21000.0
2012-09-26 15:20:00,58.89,58.95,58.81,58.82,21100.0,56.264,56.3213,56.1875,56.1971,21100.0
2012-09-26 15:30:00,58.82,58.86,58.75,58.8,35700.0,56.1971,56.2353,56.1302,56.178,35700.0
2012-09-26 15:40:00,58.8,58.85,58.69,58.73,43400.0,56.178,56.2257,56.0729,56.1111,43400.0
2012-09-26 15:50:00,58.72,58.82,58.71,58.74,92700.0,56.1015,56.1971,56.092,56.1207,92700.0
2012-09-27 09:30:00,58.85,59.39,58.85,59.14,38400.0,56.2257,56.7417,56.2257,56.5028,38400.0
2012-09-27 09:40:00,59.14,59.25,59.06,59.23,21400.0,56.5028,56.6079,56.4264,56.5888,21400.0
2012-09-27 09:50:00,59.18,59.19,58.88,58.98,18300.0,56.541,56.5506,56.2544,56.35,18300.0
2012-09-27 10:00:00,58.93,58.97,58.85,58.96,12300.0,56.3022,56.3404,56.2257,56.3308,12300.0
2012-09-27 10:10:00,58.97,59.09,58.9,59.06,25800.0,56.3404,56.455,56.2735,56.4264,25800.0
2012-09-27 10:20:00,59.07,59.16,59.0,59.08,24900.0,56.4359,56.5219,56.3691,56.4455,24900.0
2012-09-27 10:30:00,59.04,59.08,58.91,59.01,17100.0,56.4073,56.4455,56.2831,56.3786,17100.0
2012-09-27 10:40:00,59.0,59.1,59.0,59.1,17800.0,56.3691,56.4646,56.3691,56.4646,17800.0
2012-09-27 10:50:00,59.11,59.15,59.06,59.07,37000.0,56.4742,56.5124,56.4264,56.4359,37000.0
2012-09-27 11:00:00,59.08,59.14,59.0,59.06,22000.0,56.4455,56.5028,56.3691,56.4264,22000.0
2012-09-27 11:10:00,59.04,59.13,59.03,59.05,12600.0,56.4073,56.4933,56.3977,56.4168,12600.0
2012-09-27 11:20:00,59.06,59.09,58.87,58.93,26700.0,56.4264,56.455,56.2449,56.3022,26700.0
2012-09-27 11:30:00,58.96,58.96,58.86,58.92,17300.0,56.3308,56.3308,56.2353,56.2926,17300.0
2012-09-27 11:40:00,58.93,59.0,58.92,58.98,9900.0,56.3022,56.3691,56.2926,56.35,9900.0
2012-09-27 11:50:00,58.97,59.18,58.97,59.17,21800.0,56.3404,56.541,56.3404,56.5315,21800.0
2012-09-27 12:00:00,59.17,59.29,59.14,59.26,17400.0,56.5315,56.6461,56.5028,56.6175,17400.0
2012-09-27 12:10:00,59.27,59.31,59.17,59.2,21700.0,56.627,56.6652,56.5315,56.5601,21700.0
2012-09-27 12:20:00,59.2,59.35,59.17,59.31,16000.0,56.5601,56.7035,56.5315,56.6652,16000.0
2012-09-27 12:30:00,59.31,59.36,59.29,59.32,20200.0,56.6652,56.713,56.6461,56.6748,20200.0
2012-09-27 12:40:00,59.32,59.34,59.3,59.31,11800.0,56.6748,56.6939,56.6557,56.6652,11800.0
2012-09-27 12:50:00,59.31,59.38,59.27,59.34,14900.0,56.6652,56.7321,56.627,56.6939,14900.0
2012-09-27 13:00:00,59.33,59.33,59.25,59.3,23900.0,56.6843,56.6843,56.6079,56.6557,23900.0
2012-09-27 13:10:00,59.29,59.35,59.27,59.35,14200.0,56.6461,56.7035,56.627,56.7035,14200.0
2012-09-27 13:20:00,59.33,59.36,59.28,59.3,13800.0,56.6843,56.713,56.6366,56.6557,13800.0
2012-09-27 13:30:00,59.32,59.5,59.29,59.5,39100.0,56.6748,56.8468,56.6461,56.8468,39100.0
2012-09-27 13:40:00,59.49,59.56,59.45,59.54,28900.0,56.8372,56.9041,56.799,56.885,28900.0
2012-09-27 13:50:00,59.54,59.59,59.5,59.56,26800.0,56.885,56.9328,56.8468,56.9041,26800.0
2012-09-27 14:00:00,59.55,59.58,59.52,59.56,28900.0,56.8945,56.9232,56.8659,56.9041,28900.0
2012-09-27 14:10:00,59.54,59.63,59.53,59.61,21900.0,56.885,56.971,56.8754,56.9519,21900.0
2012-09-27 14:20:00,59.61,59.62,59.54,59.55,16900.0,56.9519,56.9614,56.885,56.8945,16900.0
2012-09-27 14:30:00,59.55,59.59,59.52,59.58,16600.0,56.8945,56.9328,56.8659,56.9232,16600.0
2012-09-27 14:40:00,59.58,59.61,59.56,59.61,19000.0,56.9232,56.9519,56.9041,56.9519,19000.0
2012-09-27 14:50:00,59.6,59.63,59.51,59.52,28700.0,56.9423,56.971,56.8563,56.8659,28700.0
2012-09-27 15:00:00,59.53,59.57,59.52,59.54,51300.0,56.8754,56.9136,56.8659,56.885,51300.0
2012-09-27 15:10:00,59.54,59.58,59.5,59.56,32800.0,56.885,56.9232,56.8468,56.9041,32800.0
2012-09-27 15:20:00,59.56,59.6,59.53,59.54,49800.0,56.9041,56.9423,56.8754,56.885,49800.0
2012-09-27 15:30:00,59.54,59.57,59.52,59.52,73800.0,56.885,56.9136,56.8659,56.8659,73800.0
2012-09-27 15:40:00,59.51,59.53,59.38,59.48,38300.0,56.8563,56.8754,56.7321,56.8277,38300.0
2012-09-27 15:50:00,59.48,59.5,59.43,59.44,71000.0,56.8277,56.8468,56.7799,56.7894,71000.0
2012-09-28 09:30:00,59.18,59.31,58.93,59.01,25000.0,56.541,56.6652,56.3022,56.3786,25000.0
2012-09-28 09:40:00,59.0,59.05,58.67,58.76,16200.0,56.3691,56.4168,56.0538,56.1398,16200.0
2012-09-28 09:50:00,58.71,58.77,58.64,58.69,23200.0,56.092,56.1493,56.0251,56.0729,23200.0
2012-09-28 10:00:00,58.68,58.83,58.63,58.75,47200.0,56.0633,56.2066,56.0156,56.1302,47200.0
2012-09-28 10:10:00,58.75,58.85,58.66,58.68,28000.0,56.1302,56.2257,56.0442,56.0633,28000.0
2012-09-28 10:20:00,58.73,58.77,58.46,58.59,27000.0,56.1111,56.1493,55.8531,55.9773,27000.0
2012-09-28 10:30:00,58.6,58.79,58.58,58.75,15200.0,55.9869,56.1684,55.9678,56.1302,15200.0
2012-09-28 10:40:00,58.73,58.82,58.71,58.76,11700.0,56.1111,56.1971,56.092,56.1398,11700.0
2012-09-28 10:50:00,58.76,58.77,58.61,58.71,35200.0,56.1398,56.1493,55.9965,56.092,35200.0
2012-09-28 11:00:00,58.73,58.8,58.68,58.74,36700.0,56.1111,56.178,56.0633,56.1207,36700.0
2012-09-28 11:10:00,58.73,58.74,58.65,58.72,20900.0,56.1111,56.1207,56.0347,56.1015,20900.0
2012-09-28 11:20:00,58.71,58.77,58.64,58.65,21500.0,56.092,56.1493,56.0251,56.0347,21500.0
2012-09-28 11:30:00,58.64,58.8,58.64,58.8,20100.0,56.0251,56.178,56.0251,56.178,20100.0
2012-09-28 11:40:00,58.82,58.93,58.8,58.93,13000.0,56.1971,56.3022,56.178,56.3022,13000.0
2012-09-28 11:50:00,58.91,58.91,58.77,58.82,13600.0,56.2831,56.2831,56.1493,56.1971,13600.0
2012-09-28 12:00:00,58.81,58.96,58.78,58.96,29300.0,56.1875,56.3308,56.1589,56.3308,29300.0
2012-09-28 12:10:00,58.96,59.14,58.95,59.08,21700.0,56.3308,56.5028,56.3213,56.4455,21700.0
2012-09-28 12:20:00,59.08,59.08,58.95,58.97,13500.0,56.4455,56.4455,56.3213,56.3404,13500.0
2012-09-28 12:30:00,58.96,59.06,58.95,59.03,9300.0,56.3308,56.4264,56.3213,56.3977,9300.0
2012-09-28 12:40:00,59.03,59.05,59.0,59.01,9800.0,56.3977,56.4168,56.3691,56.3786,9800.0
2012-09-28 12:50:00,59.03,59.07,59.01,59.07,10300.0,56.3977,56.4359,56.3786,56.4359,10300.0
2012-09-28 13:00:00,59.07,59.08,58.98,59.0,11100.0,56.4359,56.4455,56.35,56.3691,11100.0
2012-09-28 13:10:00,59.0,59.04,58.9,58.95,11600.0,56.3691,56.4073,56.2735,56.3213,11600.0
2012-09-28 13:20:00,58.95,59.07,58.95,59.06,12600.0,56.3213,56.4359,56.3213,56.4264,12600.0
2012-09-28 13:30:00,59.05,59.21,59.05,59.2,14000.0,56.4168,56.5697,56.4168,56.5601,14000.0
2012-09-28 13:40:00,59.2,59.23,59.11,59.11,11800.0,56.5601,56.5888,56.4742,56.4742,11800.0
2012-09-28 13:50:00,59.12,59.16,59.11,59.11,11400.0,56.4837,56.5219,56.4742,56.4742,11400.0
2012-09-28 14:00:00,59.11,59.19,59.04,59.08,12900.0,56.4742,56.5506,56.4073,56.4455,12900.0
2012-09-28 14:10:00,59.08,59.14,59.05,59.09,13600.0,56.4455,56.5028,56.4168,56.455,13600.0
2012-09-28 14:20:00,59.09,59.1,58.98,59.02,12500.0,56.455,56.4646,56.35,56.3882,12500.0
2012-09-28 14:30:00,58.99,59.06,58.92,59.05,21500.0,56.3595,56.4264,56.2926,56.4168,21500.0
2012-09-28 14:40:00,59.05,59.1,59.03,59.07,16500.0,56.4168,56.4646,56.3977,56.4359,16500.0
2012-09-28 14:50:00,59.06,59.1,59.03,59.03,14000.0,56.4264,56.4646,56.3977,56.3977,14000.0
2012-09-28 15:00:00,59.02,59.03,58.95,59.01,16900.0,56.3882,56.3977,56.3213,56.3786,16900.0
2012-09-28 15:10:00,59.02,59.03,58.91,58.91,16100.0,56.3882,56.3977,56.2831,56.2831,16100.0
2012-09-28 15:20:00,58.91,59.0,58.9,58.97,13400.0,56.2831,56.3691,56.2735,56.3404,13400.0
2012-09-28 15:30:00,58.96,58.99,58.77,58.79,42100.0,56.3308,56.3595,56.1493,56.1684,42100.0
2012-09-28 15:40:00,58.78,58.99,58.77,58.94,106700.0,56.1589,56.3595,56.1493,56.3117,106700.0
2012-09-28 15:50:00,58.95,59.01,58.83,58.85,129800.0,56.3213,56.3786,56.2066,56.2257,129800.0
2012-10-01 09:30:00,59.09,59.64,59.02,59.64,51900.0,56.455,56.9805,56.3882,56.9805,51900.0
2012-10-01 09:40:00,59.64,59.64,59.29,59.41,32100.0,56.9805,56.9805,56.6461,56.7608,32100.0
2012-10-01 09:50:00,59.41,59.43,59.31,59.33,39000.0,56.7608,56.7799,56.6652,56.6843,39000.0
2012-10-01 10:00:00,59.36,60.07,59.33,60.01,148400.0,56.713,57.3913,56.6843,57.334,148400.0
2012-10-01 10:10:00,59.99,60.01,59.83,59.89,49100.0,57.3149,57.334,57.162,57.2194,49100.0
2012-10-01 10:20:00,59.87,59.89,59.71,59.84,66400.0,57.2003,57.2194,57.0474,57.1716,66400.0
2012-10-01 10:30:00,59.84,59.85,59.64,59.71,68800.0,57.1716,57.1812,56.9805,57.0474,68800.0
2012-10-01 10:40:00,59.72,59.86,59.68,59.8,58900.0,57.057,57.1907,57.0187,57.1334,58900.0
2012-10-01 10:50:00,59.8,59.93,59.8,59.93,44900.0,57.1334,57.2576,57.1334,57.2576,44900.0
2012-10-01 11:00:00,59.93,59.99,59.89,59.9,31200.0,57.2576,57.3149,57.2194,57.2289,31200.0
2012-10-01 11:10:00,59.9,60.0,59.88,59.94,43000.0,57.2289,57.3245,57.2098,57.2671,43000.0
2012-10-01 11:20:00,59.93,59.96,59.83,59.88,28900.0,57.2576,57.2863,57.162,57.2098,28900.0
2012-10-01 11:30:00,59.89,59.91,59.77,59.77,14300.0,57.2194,57.2385,57.1047,57.1047,14300.0
2012-10-01 11:40:00,59.75,59.77,59.72,59.75,17600.0,57.0856,57.1047,57.057,57.0856,17600.0
2012-10-01 11:50:00,59.72,59.73,59.5,59.53,22600.0,57.057,57.0665,56.8468,56.8754,22600.0
2012-10-01 12:00:00,59.52,59.6,59.52,59.6,22800.0,56.8659,56.9423,56.8659,56.9423,22800.0
2012-10-01 12:10:00,59.62,59.7,59.61,59.66,16800.0,56.9614,57.0378,56.9519,56.9996,16800.0
2012-10-01 12:20:00,59.66,59.76,59.65,59.76,15800.0,56.9996,57.0952,56.9901,57.0952,15800.0
2012-10-01 12:30:00,59.77,59.78,59.62,59.69,17800.0,57.1047,57.1143,56.9614,57.0283,17800.0
2012-10-01 12:40:00,59.69,59.79,59.56,59.56,32400.0,57.0283,57.1238,56.9041,56.9041,32400.0
2012-10-01 12:50:00,59.52,59.56,59.45,59.52,18900.0,56.8659,56.9041,56.799,56.8659,18900.0
2012-10-01 13:00:00,59.52,59.52,59.38,59.38,24700.0,56.8659,56.8659,56.7321,56.7321,24700.0
2012-10-01 13:10:00,59.36,59.4,59.26,59.37,22600.0,56.713,56.7512,56.6175,56.7226,22600.0
2012-10-01 13:20:00,59.37,59.48,59.33,59.46,22200.0,56.7226,56.8277,56.6843,56.8085,22200.0
2012-10-01 13:30:00,59.45,59.46,59.28,59.32,24500.0,56.799,56.8085,56.6366,56.6748,24500.0
2012-10-01 13:40:00,59.29,59.41,59.25,59.41,16800.0,56.6461,56.7608,56.6079,56.7608,16800.0
2012-10-01 13:50:00,59.4,59.45,59.36,59.45,30700.0,56.7512,56.799,56.713,56.799,30700.0
2012-10-01 14:00:00,59.43,59.46,59.37,59.43,19200.0,56.7799,56.8085,56.7226,56.7799,19200.0
2012-10-01 14:10:00,59.44,59.48,59.36,59.39,31700.0,56.7894,56.8277,56.713,56.7417,31700.0
2012-10-01 14:20:00,59.39,59.44,59.35,59.44,23200.0,56.7417,56.7894,56.7035,56.7894,23200.0
2012-10-01 14:30:00,59.45,59.48,59.38,59.45,19500.0,56.799,56.8277,56.7321,56.799,19500.0
2012-10-01 14:40:00,59.45,59.54,59.43,59.46,29100.0,56.799,56.885,56.7799,56.8085,29100.0
2012-10-01 14:50:00,59.47,59.47,59.39,59.47,23500.0,56.8181,56.8181,56.7417,56.8181,23500.0
2012-10-01 15:00:00,59.47,59.47,59.32,59.38,50400.0,56.8181,56.8181,56.6748,56.7321,50400.0
2012-10-01 15:10:00,59.38,59.38,59.18,59.25,62500.0,56.7321,56.7321,56.541,56.6079,62500.0
2012-10-01 15:20:00,59.25,59.25,59.04,59.22,57400.0,56.6079,56.6079,56.4073,56.5793,57400.0
2012-10-01 15:30:00,59.2,59.23,59.1,59.17,85400.0,56.5601,56.5888,56.4646,56.5315,85400.0
2012-10-01 15:40:00,59.18,59.24,59.13,59.18,98500.0,56.541,56.5984,56.4933,56.541,98500.0
2012-10-01 15:50:00,59.19,59.25,59.09,59.21,150400.0,56.5506,56.6079,56.455,56.5697,150400.0
2012-10-02 09:30:00,59.31,59.85,59.31,59.48,53400.0,56.6652,57.1812,56.6652,56.8277,53400.0
2012-10-02 09:40:00,59.49,59.75,59.45,59.62,20400.0,56.8372,57.0856,56.799,56.9614,20400.0
2012-10-02 09:50:00,59.61,59.63,59.46,59.51,35900.0,56.9519,56.971,56.8085,56.8563,35900.0
2012-10-02 10:00:00,59.5,59.51,59.32,59.41,24300.0,56.8468,56.8563,56.6748,56.7608,24300.0
2012-10-02 10:10:00,59.4,59.49,59.37,59.39,33600.0,56.7512,56.8372,56.7226,56.7417,33600.0
2012-10-02 10:20:00,59.42,59.49,59.37,59.43,15500.0,56.7703,56.8372,56.7226,56.7799,15500.0
2012-10-02 10:30:00,59.43,59.58,59.4,59.51,14200.0,56.7799,56.9232,56.7512,56.8563,14200.0
2012-10-02 10:40:00,59.51,59.58,59.47,59.53,37200.0,56.8563,56.9232,56.8181,56.8754,37200.0
2012-10-02 10:50:00,59.49,59.5,59.21,59.26,45400.0,56.8372,56.8468,56.5697,56.6175,45400.0
2012-10-02 11:00:00,59.26,59.28,59.2,59.22,24800.0,56.6175,56.6366,56.5601,56.5793,24800.0
2012-10-02 11:10:00,59.23,59.36,59.22,59.32,22300.0,56.5888,56.713,56.5793,56.6748,22300.0
2012-10-02 11:20:00,59.31,59.38,59.3,59.35,19900.0,56.6652,56.7321,56.6557,56.7035,19900.0
2012-10-02 11:30:00,59.34,59.47,59.13,59.17,15100.0,56.6939,56.8181,56.4933,56.5315,15100.0
2012-10-02 11:40:00,59.16,59.23,59.09,59.15,17700.0,56.5219,56.5888,56.455,56.5124,17700.0
2012-10-02 11:50:00,59.13,59.23,59.12,59.2,11500.0,56.4933,56.5888,56.4837,56.5601,11500.0
2012-10-02 12:00:00,59.18,59.25,59.17,59.22,7800.0,56.541,56.6079,56.5315,56.5793,7800.0
2012-10-02 12:10:00,59.22,59.37,59.21,59.34,13000.0,56.5793,56.7226,56.5697,56.6939,13000.0
2012-10-02 12:20:00,59.34,59.38,59.31,59.36,11100.0,56.6939,56.7321,56.6652,56.713,11100.0
2012-10-02 12:30:00,59.36,59.4,59.29,59.34,18300.0,56.713,56.7512,56.6461,56.6939,18300.0
2012-10-02 12:40:00,59.33,59.4,59.29,59.35,10700.0,56.6843,56.7512,56.6461,56.7035,10700.0
2012-10-02 12:50:00,59.35,59.41,59.35,59.37,11500.0,56.7035,56.7608,56.7035,56.7226,11500.0
2012-10-02 13:00:00,59.37,59.41,59.35,59.37,6800.0,56.7226,56.7608,56.7035,56.7226,6800.0
2012-10-02 13:10:00,59.38,59.45,59.38,59.43,25300.0,56.7321,56.799,56.7321,56.7799,25300.0
2012-10-02 13:20:00,59.42,59.43,59.36,59.39,9200.0,56.7703,56.7799,56.713,56.7417,9200.0
2012-10-02 13:30:00,59.39,59.55,59.38,59.55,21400.0,56.7417,56.8945,56.7321,56.8945,21400.0
2012-10-02 13:40:00,59.56,59.58,59.49,59.49,16500.0,56.9041,56.9232,56.8372,56.8372,16500.0
2012-10-02 13:50:00,59.5,59.51,59.38,59.47,39100.0,56.8468,56.8563,56.7321,56.8181,39100.0
2012-10-02 14:00:00,59.47,59.54,59.45,59.48,29700.0,56.8181,56.885,56.799,56.8277,29700.0
2012-10-02 14:10:00,59.49,59.54,59.46,59.5,16800.0,56.8372,56.885,56.8085,56.8468,16800.0
2012-10-02 14:20:00,59.5,59.53,59.38,59.48,56000.0,56.8468,56.8754,56.7321,56.8277,56000.0
2012-10-02 14:30:00,59.48,59.52,59.44,59.44,38300.0,56.8277,56.8659,56.7894,56.7894,38300.0
2012-10-02 14:40:00,59.43,59.48,59.39,59.44,20100.0,56.7799,56.8277,56.7417,56.7894,20100.0
2012-10-02 14:50:00,59.44,59.49,59.42,59.43,20800.0,56.7894,56.8372,56.7703,56.7799,20800.0
2012-10-02 15:00:00,59.43,59.53,59.39,59.51,22300.0,56.7799,56.8754,56.7417,56.8563,22300.0
2012-10-02 15:10:00,59.51,59.58,59.49,59.58,27600.0,56.8563,56.9232,56.8372,56.9232,27600.0
2012-10-02 15:20:00,59.58,59.59,59.52,59.59,23500.0,56.9232,56.9328,56.8659,56.9328,23500.0
2012-10-02 15:30:00,59.6,59.67,59.57,59.61,35600.0,56.9423,57.0092,56.9136,56.9519,35600.0
2012-10-02 15:40:00,59.59,59.73,59.57,59.64,49900.0,56.9328,57.0665,56.9136,56.9805,49900.0
2012-10-02 15:50:00,59.65,59.72,59.63,59.7,84600.0,56.9901,57.057,56.971,57.0378,84600.0
2012-10-03 09:30:00,60.0,60.0,59.64,59.65,30100.0,57.3245,57.3245,56.9805,56.9901,30100.0
2012-10-03 09:40:00,59.65,59.81,59.56,59.81,26500.0,56.9901,57.1429,56.9041,57.1429,26500.0
2012-10-03 09:50:00,59.79,59.86,59.68,59.81,31000.0,57.1238,57.1907,57.0187,57.1429,31000.0
2012-10-03 10:00:00,59.86,59.88,59.52,59.64,26900.0,57.1907,57.2098,56.8659,56.9805,26900.0
2012-10-03 10:10:00,59.67,60.0,59.65,59.98,26000.0,57.0092,57.3245,56.9901,57.3054,26000.0
2012-10-03 10:20:00,60.0,60.09,59.94,60.08,35000.0,57.3245,57.4105,57.2671,57.4009,35000.0
2012-10-03 10:30:00,60.1,60.1,59.89,59.96,16400.0,57.42,57.42,57.2194,57.2863,16400.0
2012-10-03 10:40:00,59.97,60.06,59.95,59.96,22700.0,57.2958,57.3818,57.2767,57.2863,22700.0
2012-10-03 10:50:00,59.93,59.98,59.84,59.91,28600.0,57.2576,57.3054,57.1716,57.2385,28600.0
2012-10-03 11:00:00,59.91,60.02,59.86,60.02,49100.0,57.2385,57.3436,57.1907,57.3436,49100.0
2012-10-03 11:10:00,60.03,60.18,60.03,60.1,27400.0,57.3531,57.4964,57.3531,57.42,27400.0
2012-10-03 11:20:00,60.13,60.19,59.96,59.97,17800.0,57.4487,57.506,57.2863,57.2958,17800.0
2012-10-03 11:30:00,59.97,59.99,59.92,59.95,17700.0,57.2958,57.3149,57.248,57.2767,17700.0
2012-10-03 11:40:00,59.94,60.08,59.94,60.01,14900.0,57.2671,57.4009,57.2671,57.334,14900.0
2012-10-03 11:50:00,60.04,60.08,60.0,60.01,11200.0,57.3627,57.4009,57.3245,57.334,11200.0
2012-10-03 12:00:00,60.01,60.02,59.95,59.95,10900.0,57.334,57.3436,57.2767,57.2767,10900.0
2012-10-03 12:10:00,59.96,59.99,59.96,59.98,8300.0,57.2863,57.3149,57.2863,57.3054,8300.0
2012-10-03 12:20:00,59.99,60.02,59.96,60.0,12500.0,57.3149,57.3436,57.2863,57.3245,12500.0
2012-10-03 12:30:00,60.02,60.11,59.99,60.0,30300.0,57.3436,57.4296,57.3149,57.3245,30300.0
2012-10-03 12:40:00,60.0,60.0,59.94,59.97,10200.0,57.3245,57.3245,57.2671,57.2958,10200.0
2012-10-03 12:50:00,59.98,60.0,59.93,59.96,16200.0,57.3054,57.3245,57.2576,57.2863,16200.0
2012-10-03 13:00:00,59.95,59.96,59.88,59.88,8100.0,57.2767,57.2863,57.2098,57.2098,8100.0
2012-10-03 13:10:00,59.91,59.94,59.9,59.93,7700.0,57.2385,57.2671,57.2289,57.2576,7700.0
2012-10-03 13:20:00,59.93,59.94,59.89,59.9,9600.0,57.2576,57.2671,57.2194,57.2289,9600.0
2012-10-03 13:30:00,59.91,59.92,59.74,59.76,13400.0,57.2385,57.248,57.0761,57.0952,13400.0
2012-10-03 13:40:00,59.75,59.86,59.75,59.81,12600.0,57.0856,57.1907,57.0856,57.1429,12600.0
2012-10-03 13:50:00,59.83,59.88,59.83,59.83,5900.0,57.162,57.2098,57.162,57.162,5900.0
2012-10-03 14:00:00,59.84,59.91,59.84,59.86,10800.0,57.1716,57.2385,57.1716,57.1907,10800.0
2012-10-03 14:10:00,59.87,59.91,59.83,59.84,11100.0,57.2003,57.2385,57.162,57.1716,11100.0
2012-10-03 14:20:00,59.84,59.86,59.77,59.84,22700.0,57.1716,57.1907,57.1047,57.1716,22700.0
2012-10-03 14:30:00,59.86,59.93,59.83,59.87,16500.0,57.1907,57.2576,57.162,57.2003,16500.0
2012-10-03 14:40:00,59.87,59.87,59.79,59.82,20800.0,57.2003,57.2003,57.1238,57.1525,20800.0
2012-10-03 14:50:00,59.82,59.83,59.73,59.81,39000.0,57.1525,57.162,57.0665,57.1429,39000.0
2012-10-03 15:00:00,59.81,59.82,59.68,59.71,24900.0,57.1429,57.1525,57.0187,57.0474,24900.0
2012-10-03 15:10:00,59.73,59.86,59.68,59.76,31100.0,57.0665,57.1907,57.0187,57.0952,31100.0
2012-10-03 15:20:00,59.78,59.88,59.76,59.85,36500.0,57.1143,57.2098,57.0952,57.1812,36500.0
2012-10-03 15:30:00,59.85,59.86,59.76,59.8,40300.0,57.1812,57.1907,57.0952,57.1334,40300.0
2012-10-03 15:40:00,59.8,59.84,59.69,59.7,98100.0,57.1334,57.1716,57.0283,57.0378,98100.0
2012-10-03 15:50:00,59.71,59.77,59.69,59.75,99800.0,57.0474,57.1047,57.0283,57.0856,99800.0
2012-10-04 09:30:00,59.99,60.0,59.87,59.94,31500.0,57.3149,57.3245,57.2003,57.2671,31500.0
2012-10-04 09:40:00,59.94,59.97,59.8,59.96,19700.0,57.2671,57.2958,57.1334,57.2863,19700.0
2012-10-04 09:50:00,59.95,59.96,59.86,59.96,69100.0,57.2767,57.2863,57.1907,57.2863,69100.0
2012-10-04 10:00:00,59.97,60.03,59.87,59.99,135800.0,57.2958,57.3531,57.2003,57.3149,135800.0
2012-10-04 10:10:00,60.0,60.33,60.0,60.3,72200.0,57.3245,57.6398,57.3245,57.6111,72200.0
2012-10-04 10:20:00,60.3,60.33,60.21,60.25,35700.0,57.6111,57.6398,57.5251,57.5633,35700.0
2012-10-04 10:30:00,60.25,60.25,60.18,60.21,35100.0,57.5633,57.5633,57.4964,57.5251,35100.0
2012-10-04 10:40:00,60.22,60.25,60.16,60.23,29200.0,57.5347,57.5633,57.4773,57.5442,29200.0
2012-10-04 10:50:00,60.23,60.35,60.22,60.33,33000.0,57.5442,57.6589,57.5347,57.6398,33000.0
2012-10-04 11:00:00,60.33,60.36,60.16,60.19,24400.0,57.6398,57.6684,57.4773,57.506,24400.0
2012-10-04 11:10:00,60.19,60.24,60.17,60.19,13000.0,57.506,57.5538,57.4869,57.506,13000.0
2012-10-04 11:20:00,60.19,60.2,60.1,60.11,17200.0,57.506,57.5155,57.42,57.4296,17200.0
2012-10-04 11:30:00,60.11,60.21,60.1,60.18,29900.0,57.4296,57.5251,57.42,57.4964,29900.0
2012-10-04 11:40:00,60.19,60.27,60.19,60.27,12700.0,57.506,57.5824,57.506,57.5824,12700.0
2012-10-04 11:50:00,60.28,60.31,60.25,60.31,9200.0,57.592,57.6206,57.5633,57.6206,9200.0
2012-10-04 12:00:00,60.31,60.38,60.28,60.36,18600.0,57.6206,57.6875,57.592,57.6684,18600.0
2012-10-04 12:10:00,60.37,60.46,60.37,60.41,20300.0,57.678,57.764,57.678,57.7162,20300.0
2012-10-04 12:20:00,60.41,60.43,60.3,60.36,58300.0,57.7162,57.7353,57.6111,57.6684,58300.0
2012-10-04 12:30:00,60.38,60.39,60.29,60.29,23200.0,57.6875,57.6971,57.6015,57.6015,23200.0
2012-10-04 12:40:00,60.29,60.3,60.24,60.29,10300.0,57.6015,57.6111,57.5538,57.6015,10300.0
2012-10-04 12:50:00,60.29,60.29,60.24,60.28,9200.0,57.6015,57.6015,57.5538,57.592,9200.0
2012-10-04 13:00:00,60.28,60.31,60.28,60.3,10100.0,57.592,57.6206,57.592,57.6111,10100.0
2012-10-04 13:10:00,60.3,60.3,60.25,60.25,12600.0,57.6111,57.6111,57.5633,57.5633,12600.0
2012-10-04 13:20:00,60.25,60.33,60.21,60.28,17300.0,57.5633,57.6398,57.5251,57.592,17300.0
2012-10-04 13:30:00,60.29,60.35,60.27,60.29,15500.0,57.6015,57.6589,57.5824,57.6015,15500.0
2012-10-04 13:40:00,60.29,60.33,60.26,60.28,10400.0,57.6015,57.6398,57.5729,57.592,10400.0
2012-10-04 13:50:00,60.27,60.34,60.27,60.3,16100.0,57.5824,57.6493,57.5824,57.6111,16100.0
2012-10-04 14:00:00,60.32,60.32,60.2,60.27,26000.0,57.6302,57.6302,57.5155,57.5824,26000.0
2012-10-04 14:10:00,60.28,60.29,60.19,60.22,10100.0,57.592,57.6015,57.506,57.5347,10100.0
2012-10-04 14:20:00,60.23,60.25,60.18,60.24,13700.0,57.5442,57.5633,57.4964,57.5538,13700.0
2012-10-04 14:30:00,60.23,60.25,60.22,60.25,12400.0,57.5442,57.5633,57.5347,57.5633,12400.0
2012-10-04 14:40:00,60.26,60.31,60.25,60.27,9900.0,57.5729,57.6206,57.5633,57.5824,9900.0
2012-10-04 14:50:00,60.26,60.3,60.19,60.3,17500.0,57.5729,57.6111,57.506,57.6111,17500.0
2012-10-04 15:00:00,60.29,60.31,60.21,60.24,28300.0,57.6015,57.6206,57.5251,57.5538,28300.0
2012-10-04 15:10:00,60.23,60.3,60.23,60.29,19600.0,57.5442,57.6111,57.5442,57.6015,19600.0
2012-10-04 15:20:00,60.28,60.29,60.2,60.29,41600.0,57.592,57.6015,57.5155,57.6015,41600.0
2012-10-04 15:30:00,60.29,60.3,60.25,60.27,29200.0,57.6015,57.6111,57.5633,57.5824,29200.0
2012-10-04 15:40:00,60.26,60.28,60.23,60.26,34400.0,57.5729,57.592,57.5442,57.5729,34400.0
2012-10-04 15:50:00,60.26,60.32,60.19,60.31,99800.0,57.5729,57.6302,57.506,57.6206,99800.0
2012-10-05 09:30:00,60.95,61.3,60.84,61.23,130700.0,58.2321,58.5665,58.127,58.4996,130700.0
2012-10-05 09:40:00,61.23,61.24,60.98,61.22,55600.0,58.4996,58.5092,58.2608,58.4901,55600.0
2012-10-05 09:50:00,61.21,61.43,61.11,61.38,87100.0,58.4805,58.6907,58.385,58.6429,87100.0
2012-10-05 10:00:00,61.35,61.37,61.24,61.33,42500.0,58.6143,58.6334,58.5092,58.5952,42500.0
2012-10-05 10:10:00,61.33,61.47,61.27,61.45,75000.0,58.5952,58.7289,58.5378,58.7098,75000.0
2012-10-05 10:20:00,61.45,61.66,61.45,61.64,44800.0,58.7098,58.9104,58.7098,58.8913,44800.0
2012-10-05 10:30:00,61.61,61.72,61.61,61.64,38100.0,58.8627,58.9678,58.8627,58.8913,38100.0
2012-10-05 10:40:00,61.67,61.69,61.52,61.58,92300.0,58.92,58.9391,58.7767,58.834,92300.0
2012-10-05 10:50:00,61.58,61.66,61.55,61.62,45200.0,58.834,58.9104,58.8054,58.8722,45200.0
2012-10-05 11:00:00,61.62,61.64,61.53,61.58,67100.0,58.8722,58.8913,58.7862,58.834,67100.0
2012-10-05 11:10:00,61.58,61.64,61.54,61.55,30300.0,58.834,58.8913,58.7958,58.8054,30300.0
2012-10-05 11:20:00,61.55,61.6,61.46,61.49,26100.0,58.8054,58.8531,58.7194,58.748,26100.0
2012-10-05 11:30:00,61.48,61.52,61.43,61.47,13100.0,58.7385,58.7767,58.6907,58.7289,13100.0
2012-10-05 11:40:00,61.45,61.45,61.35,61.38,18300.0,58.7098,58.7098,58.6143,58.6429,18300.0
2012-10-05 11:50:00,61.4,61.42,61.31,61.37,38100.0,58.662,58.6811,58.5761,58.6334,38100.0
2012-10-05 12:00:00,61.37,61.4,61.29,61.31,12200.0,58.6334,58.662,58.5569,58.5761,12200.0
2012-10-05 12:10:00,61.29,61.29,61.23,61.26,35400.0,58.5569,58.5569,58.4996,58.5283,35400.0
2012-10-05 12:20:00,61.28,61.29,61.2,61.25,18100.0,58.5474,58.5569,58.471,58.5187,18100.0
2012-10-05 12:30:00,61.25,61.37,61.25,61.36,16500.0,58.5187,58.6334,58.5187,58.6238,16500.0
2012-10-05 12:40:00,61.36,61.36,61.26,61.3,18300.0,58.6238,58.6238,58.5283,58.5665,18300.0
2012-10-05 12:50:00,61.3,61.3,61.21,61.22,17700.0,58.5665,58.5665,58.4805,58.4901,17700.0
2012-10-05 13:00:00,61.22,61.23,61.17,61.22,20800.0,58.4901,58.4996,58.4423,58.4901,20800.0
2012-10-05 13:10:00,61.22,61.26,61.18,61.22,25500.0,58.4901,58.5283,58.4518,58.4901,25500.0
2012-10-05 13:20:00,61.22,61.22,61.14,61.17,29900.0,58.4901,58.4901,58.4136,58.4423,29900.0
2012-10-05 13:30:00,61.16,61.16,61.1,61.11,47900.0,58.4327,58.4327,58.3754,58.385,47900.0
2012-10-05 13:40:00,61.11,61.11,61.05,61.05,17800.0,58.385,58.385,58.3276,58.3276,17800.0
2012-10-05 13:50:00,61.05,61.09,60.99,61.09,25500.0,58.3276,58.3659,58.2703,58.3659,25500.0
2012-10-05 14:00:00,61.09,61.09,61.0,61.04,12200.0,58.3659,58.3659,58.2799,58.3181,12200.0
2012-10-05 14:10:00,61.04,61.09,60.99,61.05,45800.0,58.3181,58.3659,58.2703,58.3276,45800.0
2012-10-05 14:20:00,61.06,61.07,60.97,60.98,34300.0,58.3372,58.3468,58.2512,58.2608,34300.0
2012-10-05 14:30:00,60.99,61.02,60.95,60.95,13300.0,58.2703,58.299,58.2321,58.2321,13300.0
2012-10-05 14:40:00,60.97,61.02,60.96,60.97,14700.0,58.2512,58.299,58.2417,58.2512,14700.0
2012-10-05 14:50:00,60.98,60.99,60.8,60.81,20700.0,58.2608,58.2703,58.0888,58.0983,20700.0
2012-10-05 15:00:00,60.81,60.89,60.79,60.85,25200.0,58.0983,58.1748,58.0792,58.1366,25200.0
2012-10-05 15:10:00,60.84,60.86,60.77,60.86,20600.0,58.127,58.1461,58.0601,58.1461,20600.0
2012-10-05 15:20:00,60.88,60.96,60.85,60.89,24600.0,58.1652,58.2417,58.1366,58.1748,24600.0
2012-10-05 15:30:00,60.89,60.89,60.66,60.66,59000.0,58.1748,58.1748,57.955,57.955,59000.0
2012-10-05 15:40:00,60.66,60.84,60.66,60.84,55900.0,57.955,58.127,57.955,58.127,55900.0
2012-10-05 15:50:00,60.84,60.91,60.78,60.91,90100.0,58.127,58.1939,58.0697,58.1939,90100.0
2012-10-08 09:30:00,60.48,60.85,60.39,60.54,58200.0,57.7831,58.1366,57.6971,57.8404,58200.0
2012-10-08 09:40:00,60.54,60.6,60.19,60.24,58500.0,57.8404,57.8977,57.506,57.5538,58500.0
2012-10-08 09:50:00,60.22,60.44,60.22,60.39,30200.0,57.5347,57.7448,57.5347,57.6971,30200.0
2012-10-08 10:00:00,60.4,60.55,60.4,60.52,35800.0,57.7066,57.8499,57.7066,57.8213,35800.0
2012-10-08 10:10:00,60.52,60.62,60.48,60.6,30800.0,57.8213,57.9168,57.7831,57.8977,30800.0
2012-10-08 10:20:00,60.61,60.63,60.55,60.56,24800.0,57.9073,57.9264,57.8499,57.8595,24800.0
2012-10-08 10:30:00,60.56,60.57,60.45,60.54,68700.0,57.8595,57.8691,57.7544,57.8404,68700.0
2012-10-08 10:40:00,60.55,60.6,60.51,60.57,27600.0,57.8499,57.8977,57.8117,57.8691,27600.0
2012-10-08 10:50:00,60.57,60.64,60.57,60.61,25000.0,57.8691,57.9359,57.8691,57.9073,25000.0
2012-10-08 11:00:00,60.6,60.66,60.59,60.59,23400.0,57.8977,57.955,57.8882,57.8882,23400.0
2012-10-08 11:10:00,60.58,60.59,60.5,60.52,17400.0,57.8786,57.8882,57.8022,57.8213,17400.0
2012-10-08 11:20:00,60.52,60.57,60.48,60.57,14900.0,57.8213,57.8691,57.7831,57.8691,14900.0
2012-10-08 11:30:00,60.57,60.57,60.46,60.48,17000.0,57.8691,57.8691,57.764,57.7831,17000.0
2012-10-08 11:40:00,60.48,60.53,60.47,60.49,48600.0,57.7831,57.8308,57.7735,57.7926,48600.0
2012-10-08 11:50:00,60.47,60.54,60.47,60.51,19800.0,57.7735,57.8404,57.7735,57.8117,19800.0
2012-10-08 12:00:00,60.51,60.55,60.48,60.52,7400.0,57.8117,57.8499,57.7831,57.8213,7400.0
2012-10-08 12:10:00,60.52,60.61,60.52,60.6,14600.0,57.8213,57.9073,57.8213,57.8977,14600.0
2012-10-08 12:20:00,60.6,60.6,60.52,60.57,9100.0,57.8977,57.8977,57.8213,57.8691,9100.0
2012-10-08 12:30:00,60.58,60.61,60.54,60.59,17000.0,57.8786,57.9073,57.8404,57.8882,17000.0
2012-10-08 12:40:00,60.59,60.61,60.54,60.56,17500.0,57.8882,57.9073,57.8404,57.8595,17500.0
2012-10-08 12:50:00,60.56,60.62,60.54,60.59,18000.0,57.8595,57.9168,57.8404,57.8882,18000.0
2012-10-08 13:00:00,60.59,60.61,60.47,60.52,28400.0,57.8882,57.9073,57.7735,57.8213,28400.0
2012-10-08 13:10:00,60.52,60.55,60.48,60.49,26500.0,57.8213,57.8499,57.7831,57.7926,26500.0
2012-10-08 13:20:00,60.49,60.52,60.48,60.5,13400.0,57.7926,57.8213,57.7831,57.8022,13400.0
2012-10-08 13:30:00,60.49,60.54,60.48,60.48,28300.0,57.7926,57.8404,57.7831,57.7831,28300.0
2012-10-08 13:40:00,60.49,60.52,60.48,60.48,20900.0,57.7926,57.8213,57.7831,57.7831,20900.0
2012-10-08 13:50:00,60.49,60.52,60.48,60.5,14900.0,57.7926,57.8213,57.7831,57.8022,14900.0
2012-10-08 14:00:00,60.51,60.51,60.44,60.44,31100.0,57.8117,57.8117,57.7448,57.7448,31100.0
2012-10-08 14:10:00,60.45,60.45,60.4,60.43,91900.0,57.7544,57.7544,57.7066,57.7353,91900.0
2012-10-08 14:20:00,60.43,60.46,60.42,60.42,30100.0,57.7353,57.764,57.7257,57.7257,30100.0
2012-10-08 14:30:00,60.42,60.44,60.39,60.4,32800.0,57.7257,57.7448,57.6971,57.7066,32800.0
2012-10-08 14:40:00,60.4,60.4,60.37,60.4,22500.0,57.7066,57.7066,57.678,57.7066,22500.0
2012-10-08 14:50:00,60.4,60.4,60.34,60.37,31600.0,57.7066,57.7066,57.6493,57.678,31600.0
2012-10-08 15:00:00,60.36,60.4,60.34,60.4,82400.0,57.6684,57.7066,57.6493,57.7066,82400.0
2012-10-08 15:10:00,60.4,60.47,60.39,60.42,29700.0,57.7066,57.7735,57.6971,57.7257,29700.0
2012-10-08 15:20:00,60.41,60.51,60.41,60.5,28500.0,57.7162,57.8117,57.7162,57.8022,28500.0
2012-10-08 15:30:00,60.49,60.53,60.48,60.5,47400.0,57.7926,57.8308,57.7831,57.8022,47400.0
2012-10-08 15:40:00,60.51,60.55,60.46,60.55,47600.0,57.8117,57.8499,57.764,57.8499,47600.0
2012-10-08 15:50:00,60.54,60.55,60.49,60.5,79400.0,57.8404,57.8499,57.7926,57.8022,79400.0
2012-10-09 09:30:00,60.28,60.28,59.81,59.94,59000.0,57.592,57.592,57.1429,57.2671,59000.0
2012-10-09 09:40:00,59.95,60.06,59.76,59.79,48200.0,57.2767,57.3818,57.0952,57.1238,48200.0
2012-10-09 09:50:00,59.79,59.84,59.6,59.63,48400.0,57.1238,57.1716,56.9423,56.971,48400.0
2012-10-09 10:00:00,59.61,59.76,59.6,59.65,63500.0,56.9519,57.0952,56.9423,56.9901,63500.0
2012-10-09 10:10:00,59.66,59.81,59.66,59.77,71600.0,56.9996,57.1429,56.9996,57.1047,71600.0
2012-10-09 10:20:00,59.77,59.82,59.69,59.74,30500.0,57.1047,57.1525,57.0283,57.0761,30500.0
2012-10-09 10:30:00,59.75,59.77,59.57,59.58,35200.0,57.0856,57.1047,56.9136,56.9232,35200.0
2012-10-09 10:40:00,59.59,59.67,59.53,59.53,26600.0,56.9328,57.0092,56.8754,56.8754,26600.0
2012-10-09 10:50:00,59.52,59.53,59.26,59.34,62700.0,56.8659,56.8754,56.6175,56.6939,62700.0
2012-10-09 11:00:00,59.33,59.41,59.23,59.38,25500.0,56.6843,56.7608,56.5888,56.7321,25500.0
2012-10-09 11:10:00,59.4,59.4,59.22,59.24,47600.0,56.7512,56.7512,56.5793,56.5984,47600.0
2012-10-09 11:20:00,59.24,59.27,59.16,59.16,28900.0,56.5984,56.627,56.5219,56.5219,28900.0
2012-10-09 11:30:00,59.15,59.2,59.06,59.1,34800.0,56.5124,56.5601,56.4264,56.4646,34800.0
2012-10-09 11:40:00,59.08,59.16,59.06,59.1,30300.0,56.4455,56.5219,56.4264,56.4646,30300.0
2012-10-09 11:50:00,59.11,59.24,59.11,59.14,43900.0,56.4742,56.5984,56.4742,56.5028,43900.0
2012-10-09 12:00:00,59.14,59.19,59.11,59.13,69100.0,56.5028,56.5506,56.4742,56.4933,69100.0
2012-10-09 12:10:00,59.13,59.16,59.09,59.1,100500.0,56.4933,56.5219,56.455,56.4646,100500.0
2012-10-09 12:20:00,59.1,59.11,59.0,59.03,38400.0,56.4646,56.4742,56.3691,56.3977,38400.0
2012-10-09 12:30:00,59.01,59.02,58.98,58.98,24000.0,56.3786,56.3882,56.35,56.35,24000.0
2012-10-09 12:40:00,58.99,59.04,58.97,58.99,47600.0,56.3595,56.4073,56.3404,56.3595,47600.0
2012-10-09 12:50:00,59.0,59.0,58.97,58.97,18600.0,56.3691,56.3691,56.3404,56.3404,18600.0
2012-10-09 13:00:00,58.97,58.98,58.91,58.97,36800.0,56.3404,56.35,56.2831,56.3404,36800.0
2012-10-09 13:10:00,58.95,59.01,58.94,58.96,27500.0,56.3213,56.3786,56.3117,56.3308,27500.0
2012-10-09 13:20:00,58.96,58.97,58.89,58.9,29700.0,56.3308,56.3404,56.264,56.2735,29700.0
2012-10-09 13:30:00,58.9,58.94,58.86,58.9,36200.0,56.2735,56.3117,56.2353,56.2735,36200.0
2012-10-09 13:40:00,58.89,58.98,58.88,58.89,20700.0,56.264,56.35,56.2544,56.264,20700.0
2012-10-09 13:50:00,58.9,59.0,58.88,58.88,35000.0,56.2735,56.3691,56.2544,56.2544,35000.0
2012-10-09 14:00:00,58.89,58.95,58.84,58.94,49100.0,56.264,56.3213,56.2162,56.3117,49100.0
2012-10-09 14:10:00,58.94,59.0,58.86,58.91,51400.0,56.3117,56.3691,56.2353,56.2831,51400.0
2012-10-09 14:20:00,58.92,58.96,58.84,58.87,54200.0,56.2926,56.3308,56.2162,56.2449,54200.0
2012-10-09 14:30:00,58.86,59.02,58.86,58.95,40300.0,56.2353,56.3882,56.2353,56.3213,40300.0
2012-10-09 14:40:00,58.95,59.0,58.84,58.97,57500.0,56.3213,56.3691,56.2162,56.3404,57500.0
2012-10-09 14:50:00,58.97,59.01,58.95,59.0,41300.0,56.3404,56.3786,56.3213,56.3691,41300.0
2012-10-09 15:00:00,59.0,59.06,58.98,59.02,82000.0,56.3691,56.4264,56.35,56.3882,82000.0
2012-10-09 15:10:00,59.02,59.05,58.93,58.98,68400.0,56.3882,56.4168,56.3022,56.35,68400.0
2012-10-09 15:20:00,58.98,59.0,58.92,58.99,77700.0,56.35,56.3691,56.2926,56.3595,77700.0
2012-10-09 15:30:00,58.98,59.03,58.91,58.98,122100.0,56.35,56.3977,56.2831,56.35,122100.0
2012-10-09 15:40:00,58.98,59.07,58.91,58.99,96400.0,56.35,56.4359,56.2831,56.3595,96400.0
2012-10-09 15:50:00,58.98,58.98,58.84,58.88,127300.0,56.35,56.35,56.2162,56.2544,127300.0
2012-10-10 09:30:00,58.77,58.85,58.47,58.69,69600.0,56.1493,56.2257,55.8627,56.0729,69600.0
2012-10-10 09:40:00,58.68,58.81,58.61,58.74,47900.0,56.0633,56.1875,55.9965,56.1207,47900.0
2012-10-10 09:50:00,58.76,58.84,58.72,58.79,29500.0,56.1398,56.2162,56.1015,56.1684,29500.0
2012-10-10 10:00:00,58.79,58.92,58.74,58.77,50100.0,56.1684,56.2926,56.1207,56.1493,50100.0
2012-10-10 10:10:00,58.76,58.88,58.64,58.74,195000.0,56.1398,56.2544,56.0251,56.1207,195000.0
2012-10-10 10:20:00,58.75,58.78,58.66,58.71,50100.0,56.1302,56.1589,56.0442,56.092,50100.0
2012-10-10 10:30:00,58.71,58.77,58.7,58.77,46600.0,56.092,56.1493,56.0824,56.1493,46600.0
2012-10-10 10:40:00,58.78,58.8,58.66,58.69,44800.0,56.1589,56.178,56.0442,56.0729,44800.0
2012-10-10 10:50:00,58.68,58.7,58.52,58.63,52000.0,56.0633,56.0824,55.9105,56.0156,52000.0
2012-10-10 11:00:00,58.61,58.66,58.56,58.65,23900.0,55.9965,56.0442,55.9487,56.0347,23900.0
2012-10-10 11:10:00,58.65,58.67,58.56,58.59,20400.0,56.0347,56.0538,55.9487,55.9773,20400.0
2012-10-10 11:20:00,58.59,58.67,58.56,58.6,39900.0,55.9773,56.0538,55.9487,55.9869,39900.0
2012-10-10 11:30:00,58.6,58.63,58.45,58.5,29900.0,55.9869,56.0156,55.8436,55.8914,29900.0
2012-10-10 11:40:00,58.49,58.58,58.48,58.53,16000.0,55.8818,55.9678,55.8722,55.92,16000.0
2012-10-10 11:50:00,58.52,58.52,58.34,58.44,31900.0,55.9105,55.9105,55.7385,55.834,31900.0
2012-10-10 12:00:00,58.42,58.47,58.4,58.43,19200.0,55.8149,55.8627,55.7958,55.8245,19200.0
2012-10-10 12:10:00,58.45,58.53,58.37,58.37,20800.0,55.8436,55.92,55.7672,55.7672,20800.0
2012-10-10 12:20:00,58.37,58.39,58.32,58.35,26000.0,55.7672,55.7863,55.7194,55.748,26000.0
2012-10-10 12:30:00,58.34,58.37,58.1,58.24,86100.0,55.7385,55.7672,55.5092,55.643,86100.0
2012-10-10 12:40:00,58.25,58.32,58.22,58.22,15900.0,55.6525,55.7194,55.6238,55.6238,15900.0
2012-10-10 12:50:00,58.26,58.31,58.13,58.15,17200.0,55.6621,55.7098,55.5379,55.557,17200.0
2012-10-10 13:00:00,58.14,58.23,58.11,58.22,20600.0,55.5474,55.6334,55.5187,55.6238,20600.0
2012-10-10 13:10:00,58.22,58.28,58.16,58.16,19200.0,55.6238,55.6812,55.5665,55.5665,19200.0
2012-10-10 13:20:00,58.18,58.24,58.18,58.21,14700.0,55.5856,55.643,55.5856,55.6143,14700.0
2012-10-10 13:30:00,58.19,58.29,58.17,58.29,31600.0,55.5952,55.6907,55.5761,55.6907,31600.0
2012-10-10 13:40:00,58.29,58.31,58.18,58.24,40400.0,55.6907,55.7098,55.5856,55.643,40400.0
2012-10-10 13:50:00,58.24,58.24,58.15,58.2,18800.0,55.643,55.643,55.557,55.6047,18800.0
2012-10-10 14:00:00,58.2,58.39,58.2,58.36,27100.0,55.6047,55.7863,55.6047,55.7576,27100.0
2012-10-10 14:10:00,58.36,58.45,58.28,58.45,29300.0,55.7576,55.8436,55.6812,55.8436,29300.0
2012-10-10 14:20:00,58.44,58.52,58.43,58.51,34400.0,55.834,55.9105,55.8245,55.9009,34400.0
2012-10-10 14:30:00,58.52,58.52,58.35,58.37,15700.0,55.9105,55.9105,55.748,55.7672,15700.0
2012-10-10 14:40:00,58.37,58.45,58.34,58.36,27800.0,55.7672,55.8436,55.7385,55.7576,27800.0
2012-10-10 14:50:00,58.38,58.47,58.38,58.43,22800.0,55.7767,55.8627,55.7767,55.8245,22800.0
2012-10-10 15:00:00,58.43,58.53,58.39,58.53,30200.0,55.8245,55.92,55.7863,55.92,30200.0
2012-10-10 15:10:00,58.53,58.6,58.44,58.46,42700.0,55.92,55.9869,55.834,55.8531,42700.0
2012-10-10 15:20:00,58.46,58.53,58.42,58.49,29000.0,55.8531,55.92,55.8149,55.8818,29000.0
2012-10-10 15:30:00,58.48,58.51,58.42,58.45,37200.0,55.8722,55.9009,55.8149,55.8436,37200.0
2012-10-10 15:40:00,58.45,58.49,58.39,58.41,57000.0,55.8436,55.8818,55.7863,55.8054,57000.0
2012-10-10 15:50:00,58.41,58.44,58.32,58.41,102800.0,55.8054,55.834,55.7194,55.8054,102800.0
2012-10-11 09:30:00,58.97,58.98,58.84,58.94,61400.0,56.3404,56.35,56.2162,56.3117,61400.0
2012-10-11 09:40:00,58.94,59.0,58.89,58.98,46800.0,56.3117,56.3691,56.264,56.35,46800.0
2012-10-11 09:50:00,58.97,58.99,58.94,58.98,29000.0,56.3404,56.3595,56.3117,56.35,29000.0
2012-10-11 10:00:00,58.98,59.16,58.97,59.14,66400.0,56.35,56.5219,56.3404,56.5028,66400.0
2012-10-11 10:10:00,59.17,59.21,59.13,59.13,34100.0,56.5315,56.5697,56.4933,56.4933,34100.0
2012-10-11 10:20:00,59.11,59.18,59.08,59.09,20600.0,56.4742,56.541,56.4455,56.455,20600.0
2012-10-11 10:30:00,59.1,59.12,59.02,59.02,20600.0,56.4646,56.4837,56.3882,56.3882,20600.0
2012-10-11 10:40:00,59.02,59.24,59.0,59.22,32000.0,56.3882,56.5984,56.3691,56.5793,32000.0
2012-10-11 10:50:00,59.23,59.46,59.22,59.46,20500.0,56.5888,56.8085,56.5793,56.8085,20500.0
2012-10-11 11:00:00,59.43,59.49,59.42,59.45,52000.0,56.7799,56.8372,56.7703,56.799,52000.0
2012-10-11 11:10:00,59.45,59.5,59.32,59.32,24700.0,56.799,56.8468,56.6748,56.6748,24700.0
2012-10-11 11:20:00,59.33,59.42,59.31,59.31,15000.0,56.6843,56.7703,56.6652,56.6652,15000.0
2012-10-11 11:30:00,59.3,59.33,59.26,59.29,10000.0,56.6557,56.6843,56.6175,56.6461,10000.0
2012-10-11 11:40:00,59.31,59.39,59.25,59.25,47100.0,56.6652,56.7417,56.6079,56.6079,47100.0
2012-10-11 11:50:00,59.25,59.26,59.13,59.2,13500.0,56.6079,56.6175,56.4933,56.5601,13500.0
2012-10-11 12:00:00,59.21,59.23,59.16,59.22,7000.0,56.5697,56.5888,56.5219,56.5793,7000.0
2012-10-11 12:10:00,59.22,59.33,59.22,59.27,17800.0,56.5793,56.6843,56.5793,56.627,17800.0
2012-10-11 12:20:00,59.27,59.28,59.2,59.23,11400.0,56.627,56.6366,56.5601,56.5888,11400.0
2012-10-11 12:30:00,59.26,59.32,59.24,59.31,12600.0,56.6175,56.6748,56.5984,56.6652,12600.0
2012-10-11 12:40:00,59.31,59.36,59.24,59.34,21300.0,56.6652,56.713,56.5984,56.6939,21300.0
2012-10-11 12:50:00,59.34,59.39,59.31,59.31,11000.0,56.6939,56.7417,56.6652,56.6652,11000.0
2012-10-11 13:00:00,59.28,59.36,59.24,59.3,10700.0,56.6366,56.713,56.5984,56.6557,10700.0
2012-10-11 13:10:00,59.3,59.3,59.26,59.3,8800.0,56.6557,56.6557,56.6175,56.6557,8800.0
2012-10-11 13:20:00,59.3,59.3,59.19,59.22,10900.0,56.6557,56.6557,56.5506,56.5793,10900.0
2012-10-11 13:30:00,59.22,59.23,59.14,59.19,10800.0,56.5793,56.5888,56.5028,56.5506,10800.0
2012-10-11 13:40:00,59.19,59.19,59.08,59.15,15000.0,56.5506,56.5506,56.4455,56.5124,15000.0
2012-10-11 13:50:00,59.14,59.14,59.07,59.07,12800.0,56.5028,56.5028,56.4359,56.4359,12800.0
2012-10-11 14:00:00,59.09,59.12,59.04,59.05,13800.0,56.455,56.4837,56.4073,56.4168,13800.0
2012-10-11 14:10:00,59.04,59.13,59.03,59.09,11900.0,56.4073,56.4933,56.3977,56.455,11900.0
2012-10-11 14:20:00,59.08,59.13,59.03,59.09,18300.0,56.4455,56.4933,56.3977,56.455,18300.0
2012-10-11 14:30:00,59.09,59.1,58.99,59.02,34200.0,56.455,56.4646,56.3595,56.3882,34200.0
2012-10-11 14:40:00,59.01,59.02,58.97,59.02,61600.0,56.3786,56.3882,56.3404,56.3882,61600.0
2012-10-11 14:50:00,59.03,59.1,59.03,59.09,20600.0,56.3977,56.4646,56.3977,56.455,20600.0
2012-10-11 15:00:00,59.08,59.18,59.08,59.13,31300.0,56.4455,56.541,56.4455,56.4933,31300.0
2012-10-11 15:10:00,59.15,59.22,59.15,59.16,28800.0,56.5124,56.5793,56.5124,56.5219,28800.0
2012-10-11 15:20:00,59.16,59.24,59.16,59.24,26400.0,56.5219,56.5984,56.5219,56.5984,26400.0
2012-10-11 15:30:00,59.23,59.23,59.08,59.08,35000.0,56.5888,56.5888,56.4455,56.4455,35000.0
2012-10-11 15:40:00,59.07,59.18,59.06,59.13,67800.0,56.4359,56.541,56.4264,56.4933,67800.0
2012-10-11 15:50:00,59.12,59.19,59.11,59.16,143900.0,56.4837,56.5506,56.4742,56.5219,143900.0
2012-10-12 09:30:00,59.38,59.49,59.17,59.41,46100.0,56.7321,56.8372,56.5315,56.7608,46100.0
2012-10-12 09:40:00,59.44,59.49,59.25,59.49,43600.0,56.7894,56.8372,56.6079,56.8372,43600.0
2012-10-12 09:50:00,59.48,59.78,59.44,59.78,41200.0,56.8277,57.1143,56.7894,57.1143,41200.0
2012-10-12 10:00:00,59.79,59.83,59.62,59.63,55800.0,57.1238,57.162,56.9614,56.971,55800.0
2012-10-12 10:10:00,59.63,59.86,59.58,59.81,40800.0,56.971,57.1907,56.9232,57.1429,40800.0
2012-10-12 10:20:00,59.8,59.81,59.59,59.63,25300.0,57.1334,57.1429,56.9328,56.971,25300.0
2012-10-12 10:30:00,59.64,59.65,59.56,59.57,37400.0,56.9805,56.9901,56.9041,56.9136,37400.0
2012-10-12 10:40:00,59.57,59.66,59.53,59.54,44500.0,56.9136,56.9996,56.8754,56.885,44500.0
2012-10-12 10:50:00,59.53,59.8,59.51,59.76,49900.0,56.8754,57.1334,56.8563,57.0952,49900.0
2012-10-12 11:00:00,59.74,59.78,59.67,59.7,27700.0,57.0761,57.1143,57.0092,57.0378,27700.0
2012-10-12 11:10:00,59.67,59.69,59.49,59.49,32700.0,57.0092,57.0283,56.8372,56.8372,32700.0
2012-10-12 11:20:00,59.49,59.55,59.42,59.54,53300.0,56.8372,56.8945,56.7703,56.885,53300.0
2012-10-12 11:30:00,59.54,59.54,59.25,59.27,71900.0,56.885,56.885,56.6079,56.627,71900.0
2012-10-12 11:40:00,59.28,59.3,59.17,59.26,17100.0,56.6366,56.6557,56.5315,56.6175,17100.0
2012-10-12 11:50:00,59.25,59.25,59.15,59.17,21200.0,56.6079,56.6079,56.5124,56.5315,21200.0
2012-10-12 12:00:00,59.19,59.2,59.14,59.17,12500.0,56.5506,56.5601,56.5028,56.5315,12500.0
2012-10-12 12:10:00,59.17,59.19,59.12,59.15,10800.0,56.5315,56.5506,56.4837,56.5124,10800.0
2012-10-12 12:20:00,59.15,59.18,59.09,59.1,10900.0,56.5124,56.541,56.455,56.4646,10900.0
2012-10-12 12:30:00,59.1,59.16,59.08,59.12,13500.0,56.4646,56.5219,56.4455,56.4837,13500.0
2012-10-12 12:40:00,59.11,59.12,59.02,59.04,7000.0,56.4742,56.4837,56.3882,56.4073,7000.0
2012-10-12 12:50:00,59.04,59.14,59.04,59.12,9900.0,56.4073,56.5028,56.4073,56.4837,9900.0
2012-10-12 13:00:00,59.12,59.12,59.06,59.08,9200.0,56.4837,56.4837,56.4264,56.4455,9200.0
2012-10-12 13:10:00,59.09,59.09,58.98,59.02,8700.0,56.455,56.455,56.35,56.3882,8700.0
2012-10-12 13:20:00,59.02,59.04,58.98,58.98,8000.0,56.3882,56.4073,56.35,56.35,8000.0
2012-10-12 13:30:00,58.98,59.01,58.96,58.99,13500.0,56.35,56.3786,56.3308,56.3595,13500.0
2012-10-12 13:40:00,58.99,59.01,58.93,58.97,8000.0,56.3595,56.3786,56.3022,56.3404,8000.0
2012-10-12 13:50:00,58.98,59.06,58.97,59.05,12100.0,56.35,56.4264,56.3404,56.4168,12100.0
2012-10-12 14:00:00,59.05,59.07,59.0,59.0,12800.0,56.4168,56.4359,56.3691,56.3691,12800.0
2012-10-12 14:10:00,59.01,59.02,58.96,58.96,27900.0,56.3786,56.3882,56.3308,56.3308,27900.0
2012-10-12 14:20:00,58.96,59.04,58.96,58.99,20600.0,56.3308,56.4073,56.3308,56.3595,20600.0
2012-10-12 14:30:00,58.99,59.01,58.96,59.01,13700.0,56.3595,56.3786,56.3308,56.3786,13700.0
2012-10-12 14:40:00,59.02,59.02,58.93,58.94,20800.0,56.3882,56.3882,56.3022,56.3117,20800.0
2012-10-12 14:50:00,58.94,59.04,58.94,58.97,15600.0,56.3117,56.4073,56.3117,56.3404,15600.0
2012-10-12 15:00:00,58.97,59.02,58.93,59.0,26400.0,56.3404,56.3882,56.3022,56.3691,26400.0
2012-10-12 15:10:00,59.0,59.06,59.0,59.04,24100.0,56.3691,56.4264,56.3691,56.4073,24100.0
2012-10-12 15:20:00,59.04,59.05,58.97,58.98,29800.0,56.4073,56.4168,56.3404,56.35,29800.0
2012-10-12 15:30:00,58.99,59.0,58.87,58.89,44000.0,56.3595,56.3691,56.2449,56.264,44000.0
2012-10-12 15:40:00,58.89,58.91,58.78,58.78,79800.0,56.264,56.2831,56.1589,56.1589,79800.0
2012-10-12 15:50:00,58.78,58.9,58.78,58.84,119700.0,56.1589,56.2735,56.1589,56.2162,119700.0
2012-10-15 09:30:00,58.94,59.31,58.92,59.17,32600.0,56.3117,56.6652,56.2926,56.5315,32600.0
2012-10-15 09:40:00,59.15,59.15,58.96,59.05,29600.0,56.5124,56.5124,56.3308,56.4168,29600.0
2012-10-15 09:50:00,59.05,59.1,58.94,58.94,19200.0,56.4168,56.4646,56.3117,56.3117,19200.0
2012-10-15 10:00:00,58.92,59.02,58.81,58.86,24900.0,56.2926,56.3882,56.1875,56.2353,24900.0
2012-10-15 10:10:00,58.88,58.91,58.76,58.86,25300.0,56.2544,56.2831,56.1398,56.2353,25300.0
2012-10-15 10:20:00,58.86,58.92,58.76,58.77,18700.0,56.2353,56.2926,56.1398,56.1493,18700.0
2012-10-15 10:30:00,58.77,58.89,58.74,58.82,19500.0,56.1493,56.264,56.1207,56.1971,19500.0
2012-10-15 10:40:00,58.81,58.86,58.76,58.81,16900.0,56.1875,56.2353,56.1398,56.1875,16900.0
2012-10-15 10:50:00,58.81,58.86,58.75,58.81,14400.0,56.1875,56.2353,56.1302,56.1875,14400.0
2012-10-15 11:00:00,58.83,58.89,58.76,58.88,14600.0,56.2066,56.264,56.1398,56.2544,14600.0
2012-10-15 11:10:00,58.89,58.91,58.86,58.86,22200.0,56.264,56.2831,56.2353,56.2353,22200.0
2012-10-15 11:20:00,58.85,58.91,58.85,58.87,14700.0,56.2257,56.2831,56.2257,56.2449,14700.0
2012-10-15 11:30:00,58.88,58.98,58.85,58.96,15300.0,56.2544,56.35,56.2257,56.3308,15300.0
2012-10-15 11:40:00,58.97,59.02,58.92,58.94,15900.0,56.3404,56.3882,56.2926,56.3117,15900.0
2012-10-15 11:50:00,58.95,58.96,58.86,58.88,10900.0,56.3213,56.3308,56.2353,56.2544,10900.0
2012-10-15 12:00:00,58.89,58.9,58.82,58.86,14300.0,56.264,56.2735,56.1971,56.2353,14300.0
2012-10-15 12:10:00,58.86,58.86,58.79,58.83,10800.0,56.2353,56.2353,56.1684,56.2066,10800.0
2012-10-15 12:20:00,58.83,58.96,58.83,58.94,19200.0,56.2066,56.3308,56.2066,56.3117,19200.0
2012-10-15 12:30:00,58.96,58.98,58.92,58.98,18800.0,56.3308,56.35,56.2926,56.35,18800.0
2012-10-15 12:40:00,58.98,59.04,58.98,59.0,28900.0,56.35,56.4073,56.35,56.3691,28900.0
2012-10-15 12:50:00,59.01,59.11,58.97,59.1,10200.0,56.3786,56.4742,56.3404,56.4646,10200.0
2012-10-15 13:00:00,59.11,59.12,59.05,59.1,12100.0,56.4742,56.4837,56.4168,56.4646,12100.0
2012-10-15 13:10:00,59.11,59.14,59.07,59.08,16000.0,56.4742,56.5028,56.4359,56.4455,16000.0
2012-10-15 13:20:00,59.08,59.12,59.05,59.12,14600.0,56.4455,56.4837,56.4168,56.4837,14600.0
2012-10-15 13:30:00,59.13,59.16,59.08,59.08,16100.0,56.4933,56.5219,56.4455,56.4455,16100.0
2012-10-15 13:40:00,59.09,59.19,59.09,59.19,11300.0,56.455,56.5506,56.455,56.5506,11300.0
2012-10-15 13:50:00,59.2,59.26,59.18,59.23,20300.0,56.5601,56.6175,56.541,56.5888,20300.0
2012-10-15 14:00:00,59.23,59.34,59.22,59.25,24800.0,56.5888,56.6939,56.5793,56.6079,24800.0
2012-10-15 14:10:00,59.26,59.3,59.21,59.21,20700.0,56.6175,56.6557,56.5697,56.5697,20700.0
2012-10-15 14:20:00,59.21,59.27,59.19,59.22,11100.0,56.5697,56.627,56.5506,56.5793,11100.0
2012-10-15 14:30:00,59.21,59.21,59.08,59.13,17200.0,56.5697,56.5697,56.4455,56.4933,17200.0
2012-10-15 14:40:00,59.14,59.15,59.07,59.1,18900.0,56.5028,56.5124,56.4359,56.4646,18900.0
2012-10-15 14:50:00,59.11,59.18,59.11,59.16,13500.0,56.4742,56.541,56.4742,56.5219,13500.0
2012-10-15 15:00:00,59.14,59.2,59.13,59.16,14600.0,56.5028,56.5601,56.4933,56.5219,14600.0
2012-10-15 15:10:00,59.16,59.29,59.16,59.29,30600.0,56.5219,56.6461,56.5219,56.6461,30600.0
2012-10-15 15:20:00,59.29,59.31,59.27,59.31,29000.0,56.6461,56.6652,56.627,56.6652,29000.0
2012-10-15 15:30:00,59.31,59.34,59.25,59.29,34700.0,56.6652,56.6939,56.6079,56.6461,34700.0
2012-10-15 15:40:00,59.28,59.41,59.28,59.41,51700.0,56.6366,56.7608,56.6366,56.7608,51700.0
2012-10-15 15:50:00,59.42,59.49,59.41,59.43,105900.0,56.7703,56.8372,56.7608,56.7799,105900.0
2012-10-16 09:30:00,59.62,59.99,59.35,59.97,40800.0,56.9614,57.3149,56.7035,57.2958,40800.0
2012-10-16 09:40:00,59.94,60.17,59.91,60.15,20700.0,57.2671,57.4869,57.2385,57.4678,20700.0
2012-10-16 09:50:00,60.17,60.3,60.08,60.08,22800.0,57.4869,57.6111,57.4009,57.4009,22800.0
2012-10-16 10:00:00,60.11,60.2,60.05,60.16,19600.0,57.4296,57.5155,57.3722,57.4773,19600.0
2012-10-16 10:10:00,60.16,60.3,60.15,60.25,25200.0,57.4773,57.6111,57.4678,57.5633,25200.0
2012-10-16 10:20:00,60.23,60.32,60.2,60.28,22800.0,57.5442,57.6302,57.5155,57.592,22800.0
2012-10-16 10:30:00,60.3,60.3,60.18,60.19,18000.0,57.6111,57.6111,57.4964,57.506,18000.0
2012-10-16 10:40:00,60.18,60.24,60.13,60.19,21600.0,57.4964,57.5538,57.4487,57.506,21600.0
2012-10-16 10:50:00,60.17,60.24,60.07,60.22,21100.0,57.4869,57.5538,57.3913,57.5347,21100.0
2012-10-16 11:00:00,60.19,60.19,60.05,60.09,12100.0,57.506,57.506,57.3722,57.4105,12100.0
2012-10-16 11:10:00,60.09,60.19,60.08,60.19,11000.0,57.4105,57.506,57.4009,57.506,11000.0
2012-10-16 11:20:00,60.19,60.3,60.18,60.24,16900.0,57.506,57.6111,57.4964,57.5538,16900.0
2012-10-16 11:30:00,60.27,60.33,60.23,60.27,22900.0,57.5824,57.6398,57.5442,57.5824,22900.0
2012-10-16 11:40:00,60.28,60.34,60.26,60.33,15100.0,57.592,57.6493,57.5729,57.6398,15100.0
2012-10-16 11:50:00,60.34,60.34,60.31,60.32,9300.0,57.6493,57.6493,57.6206,57.6302,9300.0
2012-10-16 12:00:00,60.33,60.4,60.28,60.4,15800.0,57.6398,57.7066,57.592,57.7066,15800.0
2012-10-16 12:10:00,60.39,60.44,60.33,60.33,15400.0,57.6971,57.7448,57.6398,57.6398,15400.0
2012-10-16 12:20:00,60.35,60.37,60.27,60.27,20500.0,57.6589,57.678,57.5824,57.5824,20500.0
2012-10-16 12:30:00,60.26,60.32,60.2,60.2,15400.0,57.5729,57.6302,57.5155,57.5155,15400.0
2012-10-16 12:40:00,60.21,60.22,60.12,60.12,12400.0,57.5251,57.5347,57.4391,57.4391,12400.0
2012-10-16 12:50:00,60.13,60.17,60.13,60.13,12700.0,57.4487,57.4869,57.4487,57.4487,12700.0
2012-10-16 13:00:00,60.15,60.19,60.13,60.13,12400.0,57.4678,57.506,57.4487,57.4487,12400.0
2012-10-16 13:10:00,60.13,60.26,60.13,60.24,13300.0,57.4487,57.5729,57.4487,57.5538,13300.0
2012-10-16 13:20:00,60.24,60.33,60.24,60.29,12000.0,57.5538,57.6398,57.5538,57.6015,12000.0
2012-10-16 13:30:00,60.31,60.33,60.28,60.32,16100.0,57.6206,57.6398,57.592,57.6302,16100.0
2012-10-16 13:40:00,60.31,60.37,60.28,60.37,25800.0,57.6206,57.678,57.592,57.678,25800.0
2012-10-16 13:50:00,60.37,60.42,60.34,60.41,19500.0,57.678,57.7257,57.6493,57.7162,19500.0
2012-10-16 14:00:00,60.42,60.43,60.25,60.25,13500.0,57.7257,57.7353,57.5633,57.5633,13500.0
2012-10-16 14:10:00,60.26,60.27,60.2,60.23,19100.0,57.5729,57.5824,57.5155,57.5442,19100.0
2012-10-16 14:20:00,60.23,60.25,60.19,60.23,16100.0,57.5442,57.5633,57.506,57.5442,16100.0
2012-10-16 14:30:00,60.23,60.24,60.19,60.2,14100.0,57.5442,57.5538,57.506,57.5155,14100.0
2012-10-16 14:40:00,60.2,60.24,60.2,60.22,15300.0,57.5155,57.5538,57.5155,57.5347,15300.0
2012-10-16 14:50:00,60.21,60.25,60.18,60.23,20800.0,57.5251,57.5633,57.4964,57.5442,20800.0
2012-10-16 15:00:00,60.23,60.26,60.19,60.2,26300.0,57.5442,57.5729,57.506,57.5155,26300.0
2012-10-16 15:10:00,60.19,60.22,60.11,60.19,30700.0,57.506,57.5347,57.4296,57.506,30700.0
2012-10-16 15:20:00,60.19,60.19,60.12,60.17,33700.0,57.506,57.506,57.4391,57.4869,33700.0
2012-10-16 15:30:00,60.17,60.19,60.13,60.16,38500.0,57.4869,57.506,57.4487,57.4773,38500.0
2012-10-16 15:40:00,60.17,60.21,60.13,60.18,39300.0,57.4869,57.5251,57.4487,57.4964,39300.0
2012-10-16 15:50:00,60.19,60.31,60.18,60.26,79900.0,57.506,57.6206,57.4964,57.5729,79900.0
2012-10-17 09:30:00,60.44,60.68,60.37,60.43,44200.0,57.7448,57.9741,57.678,57.7353,44200.0
2012-10-17 09:40:00,60.38,60.52,60.23,60.41,36400.0,57.6875,57.8213,57.5442,57.7162,36400.0
2012-10-17 09:50:00,60.45,60.56,60.37,60.53,32700.0,57.7544,57.8595,57.678,57.8308,32700.0
2012-10-17 10:00:00,60.51,60.72,60.45,60.68,34600.0,57.8117,58.0124,57.7544,57.9741,34600.0
2012-10-17 10:10:00,60.69,60.73,60.58,60.58,31800.0,57.9837,58.0219,57.8786,57.8786,31800.0
2012-10-17 10:20:00,60.55,60.66,60.54,60.57,22600.0,57.8499,57.955,57.8404,57.8691,22600.0
2012-10-17 10:30:00,60.57,60.7,60.57,60.7,15000.0,57.8691,57.9933,57.8691,57.9933,15000.0
2012-10-17 10:40:00,60.68,60.8,60.67,60.73,27500.0,57.9741,58.0888,57.9646,58.0219,27500.0
2012-10-17 10:50:00,60.76,60.76,60.68,60.68,21700.0,58.0506,58.0506,57.9741,57.9741,21700.0
2012-10-17 11:00:00,60.68,60.69,60.55,60.55,13900.0,57.9741,57.9837,57.8499,57.8499,13900.0
2012-10-17 11:10:00,60.54,60.54,60.42,60.42,23400.0,57.8404,57.8404,57.7257,57.7257,23400.0
2012-10-17 11:20:00,60.43,60.45,60.36,60.37,18600.0,57.7353,57.7544,57.6684,57.678,18600.0
2012-10-17 11:30:00,60.37,60.4,60.33,60.38,13100.0,57.678,57.7066,57.6398,57.6875,13100.0
2012-10-17 11:40:00,60.39,60.45,60.38,60.44,19300.0,57.6971,57.7544,57.6875,57.7448,19300.0
2012-10-17 11:50:00,60.47,60.51,60.46,60.46,13600.0,57.7735,57.8117,57.764,57.764,13600.0
2012-10-17 12:00:00,60.46,60.58,60.45,60.57,11700.0,57.764,57.8786,57.7544,57.8691,11700.0
2012-10-17 12:10:00,60.57,60.7,60.56,60.63,38700.0,57.8691,57.9933,57.8595,57.9264,38700.0
2012-10-17 12:20:00,60.61,60.65,60.55,60.64,14900.0,57.9073,57.9455,57.8499,57.9359,14900.0
2012-10-17 12:30:00,60.64,60.66,60.61,60.66,16800.0,57.9359,57.955,57.9073,57.955,16800.0
2012-10-17 12:40:00,60.66,60.7,60.66,60.7,27200.0,57.955,57.9933,57.955,57.9933,27200.0
2012-10-17 12:50:00,60.69,60.72,60.67,60.7,13800.0,57.9837,58.0124,57.9646,57.9933,13800.0
2012-10-17 13:00:00,60.69,60.77,60.63,60.73,37600.0,57.9837,58.0601,57.9264,58.0219,37600.0
2012-10-17 13:10:00,60.73,60.73,60.67,60.67,28000.0,58.0219,58.0219,57.9646,57.9646,28000.0
2012-10-17 13:20:00,60.67,60.71,60.64,60.65,17000.0,57.9646,58.0028,57.9359,57.9455,17000.0
2012-10-17 13:30:00,60.65,60.67,60.59,60.61,72000.0,57.9455,57.9646,57.8882,57.9073,72000.0
2012-10-17 13:40:00,60.61,60.61,60.44,60.49,25400.0,57.9073,57.9073,57.7448,57.7926,25400.0
2012-10-17 13:50:00,60.49,60.53,60.47,60.51,17000.0,57.7926,57.8308,57.7735,57.8117,17000.0
2012-10-17 14:00:00,60.54,60.54,60.47,60.49,24700.0,57.8404,57.8404,57.7735,57.7926,24700.0
2012-10-17 14:10:00,60.5,60.52,60.47,60.49,14500.0,57.8022,57.8213,57.7735,57.7926,14500.0
2012-10-17 14:20:00,60.5,60.56,60.48,60.55,23500.0,57.8022,57.8595,57.7831,57.8499,23500.0
2012-10-17 14:30:00,60.55,60.58,60.54,60.56,21300.0,57.8499,57.8786,57.8404,57.8595,21300.0
2012-10-17 14:40:00,60.56,60.66,60.55,60.66,139200.0,57.8595,57.955,57.8499,57.955,139200.0
2012-10-17 14:50:00,60.66,60.67,60.61,60.67,33200.0,57.955,57.9646,57.9073,57.9646,33200.0
2012-10-17 15:00:00,60.66,60.66,60.51,60.62,25300.0,57.955,57.955,57.8117,57.9168,25300.0
2012-10-17 15:10:00,60.62,60.64,60.56,60.61,26100.0,57.9168,57.9359,57.8595,57.9073,26100.0
2012-10-17 15:20:00,60.61,60.62,60.56,60.6,19700.0,57.9073,57.9168,57.8595,57.8977,19700.0
2012-10-17 15:30:00,60.59,60.69,60.56,60.63,28400.0,57.8882,57.9837,57.8595,57.9264,28400.0
2012-10-17 15:40:00,60.64,60.68,60.56,60.56,49100.0,57.9359,57.9741,57.8595,57.8595,49100.0
2012-10-17 15:50:00,60.55,60.58,60.47,60.52,87300.0,57.8499,57.8786,57.7735,57.8213,87300.0
2012-10-18 09:30:00,59.99,60.15,58.57,58.84,427600.0,57.3149,57.4678,55.9582,56.2162,427600.0
2012-10-18 09:40:00,58.9,59.15,58.5,58.75,292700.0,56.2735,56.5124,55.8914,56.1302,292700.0
2012-10-18 09:50:00,58.75,58.82,58.36,58.41,218200.0,56.1302,56.1971,55.7576,55.8054,218200.0
2012-10-18 10:00:00,58.41,58.73,58.36,58.69,323200.0,55.8054,56.1111,55.7576,56.0729,323200.0
2012-10-18 10:10:00,58.71,58.85,58.62,58.69,191200.0,56.092,56.2257,56.006,56.0729,191200.0
2012-10-18 10:20:00,58.71,58.79,58.64,58.67,148800.0,56.092,56.1684,56.0251,56.0538,148800.0
2012-10-18 10:30:00,58.67,58.71,58.57,58.58,86200.0,56.0538,56.092,55.9582,55.9678,86200.0
2012-10-18 10:40:00,58.58,58.65,58.36,58.39,68800.0,55.9678,56.0347,55.7576,55.7863,68800.0
2012-10-18 10:50:00,58.4,58.48,58.38,58.45,61100.0,55.7958,55.8722,55.7767,55.8436,61100.0
2012-10-18 11:00:00,58.45,58.62,58.45,58.59,119800.0,55.8436,56.006,55.8436,55.9773,119800.0
2012-10-18 11:10:00,58.59,58.67,58.55,58.61,64600.0,55.9773,56.0538,55.9391,55.9965,64600.0
2012-10-18 11:20:00,58.61,58.72,58.6,58.68,85300.0,55.9965,56.1015,55.9869,56.0633,85300.0
2012-10-18 11:30:00,58.68,58.75,58.62,58.72,58400.0,56.0633,56.1302,56.006,56.1015,58400.0
2012-10-18 11:40:00,58.73,58.85,58.7,58.82,73800.0,56.1111,56.2257,56.0824,56.1971,73800.0
2012-10-18 11:50:00,58.81,58.91,58.8,58.85,37400.0,56.1875,56.2831,56.178,56.2257,37400.0
2012-10-18 12:00:00,58.86,58.99,58.86,58.95,83100.0,56.2353,56.3595,56.2353,56.3213,83100.0
2012-10-18 12:10:00,58.95,58.98,58.86,58.86,61200.0,56.3213,56.35,56.2353,56.2353,61200.0
2012-10-18 12:20:00,58.86,58.9,58.78,58.89,31400.0,56.2353,56.2735,56.1589,56.264,31400.0
2012-10-18 12:30:00,58.9,58.94,58.79,58.93,55500.0,56.2735,56.3117,56.1684,56.3022,55500.0
2012-10-18 12:40:00,58.92,58.94,58.89,58.94,31800.0,56.2926,56.3117,56.264,56.3117,31800.0
2012-10-18 12:50:00,58.94,58.98,58.8,58.85,55000.0,56.3117,56.35,56.178,56.2257,55000.0
2012-10-18 13:00:00,58.87,58.94,58.79,58.79,48600.0,56.2449,56.3117,56.1684,56.1684,48600.0
2012-10-18 13:10:00,58.78,58.86,58.73,58.83,81100.0,56.1589,56.2353,56.1111,56.2066,81100.0
2012-10-18 13:20:00,58.85,58.94,58.83,58.9,110100.0,56.2257,56.3117,56.2066,56.2735,110100.0
2012-10-18 13:30:00,58.89,58.91,58.8,58.84,43600.0,56.264,56.2831,56.178,56.2162,43600.0
2012-10-18 13:40:00,58.84,58.92,58.74,58.8,49400.0,56.2162,56.2926,56.1207,56.178,49400.0
2012-10-18 13:50:00,58.79,58.86,58.79,58.81,57700.0,56.1684,56.2353,56.1684,56.1875,57700.0
2012-10-18 14:00:00,58.79,58.92,58.77,58.92,71900.0,56.1684,56.2926,56.1493,56.2926,71900.0
2012-10-18 14:10:00,58.92,58.97,58.88,58.92,33400.0,56.2926,56.3404,56.2544,56.2926,33400.0
2012-10-18 14:20:00,58.91,58.96,58.84,58.86,37600.0,56.2831,56.3308,56.2162,56.2353,37600.0
2012-10-18 14:30:00,58.86,58.87,58.77,58.77,56400.0,56.2353,56.2449,56.1493,56.1493,56400.0
2012-10-18 14:40:00,58.78,58.83,58.72,58.76,57800.0,56.1589,56.2066,56.1015,56.1398,57800.0
2012-10-18 14:50:00,58.76,58.82,58.75,58.78,83500.0,56.1398,56.1971,56.1302,56.1589,83500.0
2012-10-18 15:00:00,58.78,58.89,58.75,58.88,60600.0,56.1589,56.264,56.1302,56.2544,60600.0
2012-10-18 15:10:00,58.88,58.92,58.8,58.83,55200.0,56.2544,56.2926,56.178,56.2066,55200.0
2012-10-18 15:20:00,58.83,58.99,58.83,58.97,76100.0,56.2066,56.3595,56.2066,56.3404,76100.0
2012-10-18 15:30:00,58.98,59.05,58.95,59.03,87800.0,56.35,56.4168,56.3213,56.3977,87800.0
2012-10-18 15:40:00,59.03,59.11,59.0,59.07,100700.0,56.3977,56.4742,56.3691,56.4359,100700.0
2012-10-18 15:50:00,59.07,59.11,58.98,59.03,207400.0,56.4359,56.4742,56.35,56.3977,207400.0
2012-10-19 09:30:00,58.89,59.05,58.73,59.02,285800.0,56.264,56.4168,56.1111,56.3882,285800.0
2012-10-19 09:40:00,59.0,59.03,58.88,58.97,148900.0,56.3691,56.3977,56.2544,56.3404,148900.0
2012-10-19 09:50:00,58.95,59.15,58.91,59.03,105800.0,56.3213,56.5124,56.2831,56.3977,105800.0
2012-10-19 10:00:00,59.0,59.11,58.96,59.05,90400.0,56.3691,56.4742,56.3308,56.4168,90400.0
2012-10-19 10:10:00,59.05,59.1,58.94,59.03,99700.0,56.4168,56.4646,56.3117,56.3977,99700.0
2012-10-19 10:20:00,59.03,59.16,59.02,59.06,68700.0,56.3977,56.5219,56.3882,56.4264,68700.0
2012-10-19 10:30:00,59.06,59.09,58.97,58.99,65300.0,56.4264,56.455,56.3404,56.3595,65300.0
2012-10-19 10:40:00,59.0,59.02,58.94,59.0,47000.0,56.3691,56.3882,56.3117,56.3691,47000.0
2012-10-19 10:50:00,59.0,59.04,58.94,58.97,48800.0,56.3691,56.4073,56.3117,56.3404,48800.0
2012-10-19 11:00:00,58.97,58.99,58.78,58.79,61500.0,56.3404,56.3595,56.1589,56.1684,61500.0
2012-10-19 11:10:00,58.78,58.86,58.72,58.76,62300.0,56.1589,56.2353,56.1015,56.1398,62300.0
2012-10-19 11:20:00,58.75,58.79,58.72,58.78,44800.0,56.1302,56.1684,56.1015,56.1589,44800.0
2012-10-19 11:30:00,58.78,58.8,58.73,58.76,39400.0,56.1589,56.178,56.1111,56.1398,39400.0
2012-10-19 11:40:00,58.76,58.78,58.7,58.7,26800.0,56.1398,56.1589,56.0824,56.0824,26800.0
2012-10-19 11:50:00,58.7,58.73,58.62,58.73,48700.0,56.0824,56.1111,56.006,56.1111,48700.0
2012-10-19 12:00:00,58.72,58.72,58.64,58.66,47000.0,56.1015,56.1015,56.0251,56.0442,47000.0
2012-10-19 12:10:00,58.66,58.68,58.44,58.52,93600.0,56.0442,56.0633,55.834,55.9105,93600.0
2012-10-19 12:20:00,58.53,58.66,58.48,58.53,54600.0,55.92,56.0442,55.8722,55.92,54600.0
2012-10-19 12:30:00,58.53,58.67,58.53,58.64,39000.0,55.92,56.0538,55.92,56.0251,39000.0
2012-10-19 12:40:00,58.64,58.65,58.58,58.59,38800.0,56.0251,56.0347,55.9678,55.9773,38800.0
2012-10-19 12:50:00,58.59,58.64,58.52,58.57,27600.0,55.9773,56.0251,55.9105,55.9582,27600.0
2012-10-19 13:00:00,58.6,58.6,58.51,58.6,36500.0,55.9869,55.9869,55.9009,55.9869,36500.0
2012-10-19 13:10:00,58.61,58.62,58.47,58.47,29800.0,55.9965,56.006,55.8627,55.8627,29800.0
2012-10-19 13:20:00,58.49,58.49,58.4,58.42,29700.0,55.8818,55.8818,55.7958,55.8149,29700.0
2012-10-19 13:30:00,58.42,58.45,58.33,58.33,60300.0,55.8149,55.8436,55.7289,55.7289,60300.0
2012-10-19 13:40:00,58.33,58.33,58.04,58.08,93700.0,55.7289,55.7289,55.4519,55.4901,93700.0
2012-10-19 13:50:00,58.08,58.15,58.03,58.06,38100.0,55.4901,55.557,55.4423,55.471,38100.0
2012-10-19 14:00:00,58.07,58.15,58.04,58.12,38300.0,55.4805,55.557,55.4519,55.5283,38300.0
2012-10-19 14:10:00,58.1,58.14,58.03,58.05,31100.0,55.5092,55.5474,55.4423,55.4614,31100.0
2012-10-19 14:20:00,58.05,58.06,57.87,57.89,189300.0,55.4614,55.471,55.2894,55.3086,189300.0
2012-10-19 14:30:00,57.88,58.04,57.88,57.98,91400.0,55.299,55.4519,55.299,55.3945,91400.0
2012-10-19 14:40:00,57.98,58.02,57.92,57.97,34400.0,55.3945,55.4328,55.3372,55.385,34400.0
2012-10-19 14:50:00,57.98,58.04,57.87,58.01,43100.0,55.3945,55.4519,55.2894,55.4232,43100.0
2012-10-19 15:00:00,58.01,58.02,57.84,57.87,47700.0,55.4232,55.4328,55.2608,55.2894,47700.0
2012-10-19 15:10:00,57.87,57.98,57.87,57.97,54400.0,55.2894,55.3945,55.2894,55.385,54400.0
2012-10-19 15:20:00,57.95,58.1,57.95,57.99,101900.0,55.3659,55.5092,55.3659,55.4041,101900.0
2012-10-19 15:30:00,58.0,58.11,57.96,58.09,79900.0,55.4137,55.5187,55.3754,55.4996,79900.0
2012-10-19 15:40:00,58.09,58.16,58.05,58.16,95400.0,55.4996,55.5665,55.4614,55.5665,95400.0
2012-10-19 15:50:00,58.16,58.24,58.04,58.05,200200.0,55.5665,55.643,55.4519,55.4614,200200.0
2012-10-22 09:30:00,58.0,58.26,57.92,58.13,52500.0,55.4137,55.6621,55.3372,55.5379,52500.0
2012-10-22 09:40:00,58.12,58.22,57.92,58.16,42800.0,55.5283,55.6238,55.3372,55.5665,42800.0
2012-10-22 09:50:00,58.18,58.34,58.1,58.31,51200.0,55.5856,55.7385,55.5092,55.7098,51200.0
2012-10-22 10:00:00,58.33,58.59,58.32,58.59,64100.0,55.7289,55.9773,55.7194,55.9773,64100.0
2012-10-22 10:10:00,58.6,58.6,58.42,58.49,42700.0,55.9869,55.9869,55.8149,55.8818,42700.0
2012-10-22 10:20:00,58.48,58.76,58.45,58.76,41600.0,55.8722,56.1398,55.8436,56.1398,41600.0
2012-10-22 10:30:00,58.77,58.78,58.52,58.52,29100.0,56.1493,56.1589,55.9105,55.9105,29100.0
2012-10-22 10:40:00,58.52,58.61,58.51,58.61,31000.0,55.9105,55.9965,55.9009,55.9965,31000.0
2012-10-22 10:50:00,58.6,58.66,58.49,58.54,45200.0,55.9869,56.0442,55.8818,55.9296,45200.0
2012-10-22 11:00:00,58.53,58.57,58.5,58.54,40600.0,55.92,55.9582,55.8914,55.9296,40600.0
2012-10-22 11:10:00,58.54,58.54,58.34,58.34,31300.0,55.9296,55.9296,55.7385,55.7385,31300.0
2012-10-22 11:20:00,58.32,58.35,58.19,58.35,55700.0,55.7194,55.748,55.5952,55.748,55700.0
2012-10-22 11:30:00,58.35,58.4,58.32,58.39,22500.0,55.748,55.7958,55.7194,55.7863,22500.0
2012-10-22 11:40:00,58.38,58.66,58.38,58.52,41000.0,55.7767,56.0442,55.7767,55.9105,41000.0
2012-10-22 11:50:00,58.51,58.54,58.36,58.4,27100.0,55.9009,55.9296,55.7576,55.7958,27100.0
2012-10-22 12:00:00,58.41,58.45,58.34,58.44,29900.0,55.8054,55.8436,55.7385,55.834,29900.0
2012-10-22 12:10:00,58.42,58.42,58.32,58.33,14900.0,55.8149,55.8149,55.7194,55.7289,14900.0
2012-10-22 12:20:00,58.33,58.34,58.26,58.28,23100.0,55.7289,55.7385,55.6621,55.6812,23100.0
2012-10-22 12:30:00,58.29,58.34,58.22,58.27,14800.0,55.6907,55.7385,55.6238,55.6716,14800.0
2012-10-22 12:40:00,58.27,58.34,58.25,58.3,18700.0,55.6716,55.7385,55.6525,55.7003,18700.0
2012-10-22 12:50:00,58.32,58.32,58.22,58.26,10600.0,55.7194,55.7194,55.6238,55.6621,10600.0
2012-10-22 13:00:00,58.25,58.28,58.16,58.2,12700.0,55.6525,55.6812,55.5665,55.6047,12700.0
2012-10-22 13:10:00,58.2,58.2,57.93,57.94,76300.0,55.6047,55.6047,55.3468,55.3563,76300.0
2012-10-22 13:20:00,57.94,57.97,57.85,57.87,40100.0,55.3563,55.385,55.2703,55.2894,40100.0
2012-10-22 13:30:00,57.87,57.93,57.78,57.79,27600.0,55.2894,55.3468,55.2035,55.213,27600.0
2012-10-22 13:40:00,57.8,57.87,57.68,57.84,33300.0,55.2226,55.2894,55.1079,55.2608,33300.0
2012-10-22 13:50:00,57.87,57.91,57.8,57.8,29900.0,55.2894,55.3277,55.2226,55.2226,29900.0
2012-10-22 14:00:00,57.8,57.9,57.76,57.9,52000.0,55.2226,55.3181,55.1844,55.3181,52000.0
2012-10-22 14:10:00,57.9,58.06,57.86,58.0,49200.0,55.3181,55.471,55.2799,55.4137,49200.0
2012-10-22 14:20:00,58.01,58.04,57.91,57.93,26900.0,55.4232,55.4519,55.3277,55.3468,26900.0
2012-10-22 14:30:00,57.92,58.0,57.88,57.89,45000.0,55.3372,55.4137,55.299,55.3086,45000.0
2012-10-22 14:40:00,57.9,58.02,57.89,57.97,53900.0,55.3181,55.4328,55.3086,55.385,53900.0
2012-10-22 14:50:00,57.96,58.01,57.94,58.01,35000.0,55.3754,55.4232,55.3563,55.4232,35000.0
2012-10-22 15:00:00,58.01,58.03,57.92,57.97,42200.0,55.4232,55.4423,55.3372,55.385,42200.0
2012-10-22 15:10:00,57.96,58.14,57.96,58.1,45100.0,55.3754,55.5474,55.3754,55.5092,45100.0
2012-10-22 15:20:00,58.12,58.34,58.08,58.32,61400.0,55.5283,55.7385,55.4901,55.7194,61400.0
2012-10-22 15:30:00,58.31,58.35,58.21,58.26,100800.0,55.7098,55.748,55.6143,55.6621,100800.0
2012-10-22 15:40:00,58.23,58.27,58.12,58.23,60400.0,55.6334,55.6716,55.5283,55.6334,60400.0
2012-10-22 15:50:00,58.24,58.5,58.22,58.44,158500.0,55.643,55.8914,55.6238,55.834,158500.0
2012-10-23 09:30:00,57.63,57.71,57.25,57.26,75000.0,55.0602,55.1366,54.6971,54.7067,75000.0
2012-10-23 09:40:00,57.23,57.52,57.21,57.49,120500.0,54.678,54.9551,54.6589,54.9264,120500.0
2012-10-23 09:50:00,57.52,57.64,57.44,57.59,88100.0,54.9551,55.0697,54.8786,55.0219,88100.0
2012-10-23 10:00:00,57.59,57.85,57.54,57.74,93500.0,55.0219,55.2703,54.9742,55.1652,93500.0
2012-10-23 10:10:00,57.74,57.83,57.69,57.75,95500.0,55.1652,55.2512,55.1175,55.1748,95500.0
2012-10-23 10:20:00,57.76,57.84,57.69,57.76,63800.0,55.1844,55.2608,55.1175,55.1844,63800.0
2012-10-23 10:30:00,57.78,57.78,57.42,57.5,26800.0,55.2035,55.2035,54.8595,54.9359,26800.0
2012-10-23 10:40:00,57.5,57.58,57.46,57.54,70900.0,54.9359,55.0124,54.8977,54.9742,70900.0
2012-10-23 10:50:00,57.54,57.61,57.47,57.61,106300.0,54.9742,55.041,54.9073,55.041,106300.0
2012-10-23 11:00:00,57.61,57.72,57.59,57.66,39000.0,55.041,55.1461,55.0219,55.0888,39000.0
2012-10-23 11:10:00,57.66,57.78,57.65,57.78,37100.0,55.0888,55.2035,55.0793,55.2035,37100.0
2012-10-23 11:20:00,57.77,57.87,57.73,57.76,31100.0,55.1939,55.2894,55.1557,55.1844,31100.0
2012-10-23 11:30:00,57.78,57.8,57.68,57.72,29300.0,55.2035,55.2226,55.1079,55.1461,29300.0
2012-10-23 11:40:00,57.71,57.73,57.6,57.69,29300.0,55.1366,55.1557,55.0315,55.1175,29300.0
2012-10-23 11:50:00,57.69,57.8,57.68,57.75,25800.0,55.1175,55.2226,55.1079,55.1748,25800.0
2012-10-23 12:00:00,57.76,57.82,57.73,57.8,39700.0,55.1844,55.2417,55.1557,55.2226,39700.0
2012-10-23 12:10:00,57.8,57.98,57.78,57.9,34700.0,55.2226,55.3945,55.2035,55.3181,34700.0
2012-10-23 12:20:00,57.9,57.94,57.87,57.89,35800.0,55.3181,55.3563,55.2894,55.3086,35800.0
2012-10-23 12:30:00,57.89,58.07,57.89,57.98,80500.0,55.3086,55.4805,55.3086,55.3945,80500.0
2012-10-23 12:40:00,57.97,58.1,57.96,58.1,27700.0,55.385,55.5092,55.3754,55.5092,27700.0
2012-10-23 12:50:00,58.11,58.13,57.99,58.03,27100.0,55.5187,55.5379,55.4041,55.4423,27100.0
2012-10-23 13:00:00,58.03,58.04,57.95,58.0,82300.0,55.4423,55.4519,55.3659,55.4137,82300.0
2012-10-23 13:10:00,58.01,58.02,57.8,57.8,53800.0,55.4232,55.4328,55.2226,55.2226,53800.0
2012-10-23 13:20:00,57.8,57.88,57.78,57.8,26600.0,55.2226,55.299,55.2035,55.2226,26600.0
2012-10-23 13:30:00,57.81,57.87,57.78,57.79,19100.0,55.2321,55.2894,55.2035,55.213,19100.0
2012-10-23 13:40:00,57.8,57.8,57.61,57.64,22900.0,55.2226,55.2226,55.041,55.0697,22900.0
2012-10-23 13:50:00,57.66,57.73,57.56,57.65,54100.0,55.0888,55.1557,54.9933,55.0793,54100.0
2012-10-23 14:00:00,57.66,57.76,57.53,57.56,39600.0,55.0888,55.1844,54.9646,54.9933,39600.0
2012-10-23 14:10:00,57.56,57.6,57.43,57.58,31600.0,54.9933,55.0315,54.8691,55.0124,31600.0
2012-10-23 14:20:00,57.58,57.69,57.53,57.68,40000.0,55.0124,55.1175,54.9646,55.1079,40000.0
2012-10-23 14:30:00,57.68,57.73,57.6,57.7,54400.0,55.1079,55.1557,55.0315,55.127,54400.0
2012-10-23 14:40:00,57.71,57.9,57.69,57.85,83800.0,55.1366,55.3181,55.1175,55.2703,83800.0
2012-10-23 14:50:00,57.86,57.87,57.74,57.82,45800.0,55.2799,55.2894,55.1652,55.2417,45800.0
2012-10-23 15:00:00,57.83,57.87,57.73,57.8,51200.0,55.2512,55.2894,55.1557,55.2226,51200.0
2012-10-23 15:10:00,57.8,57.87,57.75,57.85,54900.0,55.2226,55.2894,55.1748,55.2703,54900.0
2012-10-23 15:20:00,57.85,57.87,57.77,57.77,52500.0,55.2703,55.2894,55.1939,55.1939,52500.0
2012-10-23 15:30:00,57.76,57.84,57.68,57.72,109700.0,55.1844,55.2608,55.1079,55.1461,109700.0
2012-10-23 15:40:00,57.71,57.72,57.59,57.61,82200.0,55.1366,55.1461,55.0219,55.041,82200.0
2012-10-23 15:50:00,57.63,57.71,57.6,57.62,138100.0,55.0602,55.1366,55.0315,55.0506,138100.0
2012-10-24 09:30:00,59.22,60.52,59.22,59.98,470200.0,56.5793,57.8213,56.5793,57.3054,470200.0
2012-10-24 09:40:00,60.0,60.0,59.29,59.45,337700.0,57.3245,57.3245,56.6461,56.799,337700.0
2012-10-24 09:50:00,59.47,59.47,58.89,59.0,210200.0,56.8181,56.8181,56.264,56.3691,210200.0
2012-10-24 10:00:00,59.0,59.14,58.99,59.04,265600.0,56.3691,56.5028,56.3595,56.4073,265600.0
2012-10-24 10:10:00,59.03,59.26,59.02,59.24,241300.0,56.3977,56.6175,56.3882,56.5984,241300.0
2012-10-24 10:20:00,59.24,59.71,59.23,59.7,90700.0,56.5984,57.0474,56.5888,57.0378,90700.0
2012-10-24 10:30:00,59.7,59.91,59.57,59.73,88100.0,57.0378,57.2385,56.9136,57.0665,88100.0
2012-10-24 10:40:00,59.73,59.73,59.51,59.52,77100.0,57.0665,57.0665,56.8563,56.8659,77100.0
2012-10-24 10:50:00,59.51,59.61,59.43,59.56,58100.0,56.8563,56.9519,56.7799,56.9041,58100.0
2012-10-24 11:00:00,59.58,59.9,59.57,59.77,51700.0,56.9232,57.2289,56.9136,57.1047,51700.0
2012-10-24 11:10:00,59.77,59.78,59.63,59.71,60000.0,57.1047,57.1143,56.971,57.0474,60000.0
2012-10-24 11:20:00,59.7,59.72,59.62,59.72,59300.0,57.0378,57.057,56.9614,57.057,59300.0
2012-10-24 11:30:00,59.72,59.73,59.55,59.63,39100.0,57.057,57.0665,56.8945,56.971,39100.0
2012-10-24 11:40:00,59.63,59.68,59.53,59.58,26000.0,56.971,57.0187,56.8754,56.9232,26000.0
2012-10-24 11:50:00,59.57,59.7,59.57,59.68,25200.0,56.9136,57.0378,56.9136,57.0187,25200.0
2012-10-24 12:00:00,59.67,59.87,59.66,59.82,36800.0,57.0092,57.2003,56.9996,57.1525,36800.0
2012-10-24 12:10:00,59.82,59.92,59.79,59.92,38600.0,57.1525,57.248,57.1238,57.248,38600.0
2012-10-24 12:20:00,59.92,59.95,59.85,59.85,57800.0,57.248,57.2767,57.1812,57.1812,57800.0
2012-10-24 12:30:00,59.86,60.0,59.85,59.99,49600.0,57.1907,57.3245,57.1812,57.3149,49600.0
2012-10-24 12:40:00,59.99,60.04,59.92,59.98,61600.0,57.3149,57.3627,57.248,57.3054,61600.0
2012-10-24 12:50:00,59.99,60.02,59.98,59.98,61100.0,57.3149,57.3436,57.3054,57.3054,61100.0
2012-10-24 13:00:00,59.98,59.99,59.88,59.89,40500.0,57.3054,57.3149,57.2098,57.2194,40500.0
2012-10-24 13:10:00,59.89,59.91,59.82,59.89,38100.0,57.2194,57.2385,57.1525,57.2194,38100.0
2012-10-24 13:20:00,59.89,60.0,59.89,59.97,39600.0,57.2194,57.3245,57.2194,57.2958,39600.0
2012-10-24 13:30:00,59.97,60.0,59.94,60.0,34300.0,57.2958,57.3245,57.2671,57.3245,34300.0
2012-10-24 13:40:00,60.0,60.0,59.96,59.97,39800.0,57.3245,57.3245,57.2863,57.2958,39800.0
2012-10-24 13:50:00,59.97,60.01,59.97,60.0,70800.0,57.2958,57.334,57.2958,57.3245,70800.0
2012-10-24 14:00:00,60.0,60.0,59.98,59.99,42000.0,57.3245,57.3245,57.3054,57.3149,42000.0
2012-10-24 14:10:00,59.99,60.2,59.89,60.11,142100.0,57.3149,57.5155,57.2194,57.4296,142100.0
2012-10-24 14:20:00,60.14,60.34,60.13,60.32,96000.0,57.4582,57.6493,57.4487,57.6302,96000.0
2012-10-24 14:30:00,60.31,60.42,60.25,60.32,79000.0,57.6206,57.7257,57.5633,57.6302,79000.0
2012-10-24 14:40:00,60.32,60.41,60.28,60.37,90100.0,57.6302,57.7162,57.592,57.678,90100.0
2012-10-24 14:50:00,60.37,60.53,60.34,60.38,91800.0,57.678,57.8308,57.6493,57.6875,91800.0
2012-10-24 15:00:00,60.37,60.41,60.2,60.4,117400.0,57.678,57.7162,57.5155,57.7066,117400.0
2012-10-24 15:10:00,60.4,60.42,60.2,60.22,128800.0,57.7066,57.7257,57.5155,57.5347,128800.0
2012-10-24 15:20:00,60.23,60.35,60.12,60.34,140300.0,57.5442,57.6589,57.4391,57.6493,140300.0
2012-10-24 15:30:00,60.34,60.38,60.19,60.26,131100.0,57.6493,57.6875,57.506,57.5729,131100.0
2012-10-24 15:40:00,60.25,60.35,60.21,60.33,163800.0,57.5633,57.6589,57.5251,57.6398,163800.0
2012-10-24 15:50:00,60.32,60.4,60.23,60.36,213800.0,57.6302,57.7066,57.5442,57.6684,213800.0
2012-10-25 09:30:00,61.0,61.66,60.79,61.54,259200.0,58.2799,58.9104,58.0792,58.7958,259200.0
2012-10-25 09:40:00,61.54,61.65,61.52,61.63,275500.0,58.7958,58.9009,58.7767,58.8818,275500.0
2012-10-25 09:50:00,61.64,61.91,61.59,61.87,159600.0,58.8913,59.1493,58.8436,59.1111,159600.0
2012-10-25 10:00:00,61.86,61.89,61.64,61.65,225200.0,59.1015,59.1302,58.8913,58.9009,225200.0
2012-10-25 10:10:00,61.64,61.73,61.47,61.5,141200.0,58.8913,58.9773,58.7289,58.7576,141200.0
2012-10-25 10:20:00,61.5,61.62,61.48,61.61,147400.0,58.7576,58.8722,58.7385,58.8627,147400.0
2012-10-25 10:30:00,61.61,61.61,61.48,61.54,102200.0,58.8627,58.8627,58.7385,58.7958,102200.0
2012-10-25 10:40:00,61.53,61.73,61.5,61.59,227800.0,58.7862,58.9773,58.7576,58.8436,227800.0
2012-10-25 10:50:00,61.61,61.77,61.58,61.74,78400.0,58.8627,59.0155,58.834,58.9869,78400.0
2012-10-25 11:00:00,61.73,61.99,61.72,61.89,134500.0,58.9773,59.2257,58.9678,59.1302,134500.0
2012-10-25 11:10:00,61.89,61.93,61.81,61.93,80900.0,59.1302,59.1684,59.0538,59.1684,80900.0
2012-10-25 11:20:00,61.93,61.93,61.61,61.67,70800.0,59.1684,59.1684,58.8627,58.92,70800.0
2012-10-25 11:30:00,61.68,61.71,61.56,61.62,55600.0,58.9296,58.9582,58.8149,58.8722,55600.0
2012-10-25 11:40:00,61.6,61.72,61.6,61.63,53600.0,58.8531,58.9678,58.8531,58.8818,53600.0
2012-10-25 11:50:00,61.62,61.62,61.49,61.59,85900.0,58.8722,58.8722,58.748,58.8436,85900.0
2012-10-25 12:00:00,61.59,61.62,61.54,61.6,71800.0,58.8436,58.8722,58.7958,58.8531,71800.0
2012-10-25 12:10:00,61.6,61.6,61.41,61.47,85200.0,58.8531,58.8531,58.6716,58.7289,85200.0
2012-10-25 12:20:00,61.46,61.58,61.45,61.54,34000.0,58.7194,58.834,58.7098,58.7958,34000.0
2012-10-25 12:30:00,61.52,61.52,61.33,61.49,59400.0,58.7767,58.7767,58.5952,58.748,59400.0
2012-10-25 12:40:00,61.5,61.54,61.4,61.54,37900.0,58.7576,58.7958,58.662,58.7958,37900.0
2012-10-25 12:50:00,61.57,61.72,61.52,61.71,29800.0,58.8245,58.9678,58.7767,58.9582,29800.0
2012-10-25 13:00:00,61.71,61.75,61.6,61.6,34800.0,58.9582,58.9964,58.8531,58.8531,34800.0
2012-10-25 13:10:00,61.61,61.67,61.56,61.6,43500.0,58.8627,58.92,58.8149,58.8531,43500.0
2012-10-25 13:20:00,61.59,61.7,61.58,61.69,45000.0,58.8436,58.9487,58.834,58.9391,45000.0
2012-10-25 13:30:00,61.69,61.69,61.56,61.6,45600.0,58.9391,58.9391,58.8149,58.8531,45600.0
2012-10-25 13:40:00,61.6,61.68,61.58,61.59,35300.0,58.8531,58.9296,58.834,58.8436,35300.0
2012-10-25 13:50:00,61.58,61.59,61.46,61.53,25400.0,58.834,58.8436,58.7194,58.7862,25400.0
2012-10-25 14:00:00,61.53,61.83,61.42,61.64,128900.0,58.7862,59.0729,58.6811,58.8913,128900.0
2012-10-25 14:10:00,61.65,61.65,61.49,61.59,28500.0,58.9009,58.9009,58.748,58.8436,28500.0
2012-10-25 14:20:00,61.59,61.61,61.52,61.55,28600.0,58.8436,58.8627,58.7767,58.8054,28600.0
2012-10-25 14:30:00,61.55,61.6,61.54,61.58,30300.0,58.8054,58.8531,58.7958,58.834,30300.0
2012-10-25 14:40:00,61.59,61.7,61.59,61.6,39900.0,58.8436,58.9487,58.8436,58.8531,39900.0
2012-10-25 14:50:00,61.6,61.6,61.49,61.5,27200.0,58.8531,58.8531,58.748,58.7576,27200.0
2012-10-25 15:00:00,61.5,61.52,61.43,61.44,73500.0,58.7576,58.7767,58.6907,58.7003,73500.0
2012-10-25 15:10:00,61.44,61.6,61.44,61.51,41500.0,58.7003,58.8531,58.7003,58.7671,41500.0
2012-10-25 15:20:00,61.51,61.52,61.42,61.52,57400.0,58.7671,58.7767,58.6811,58.7767,57400.0
2012-10-25 15:30:00,61.52,61.57,61.46,61.55,82800.0,58.7767,58.8245,58.7194,58.8054,82800.0
2012-10-25 15:40:00,61.55,61.57,61.53,61.56,139200.0,58.8054,58.8245,58.7862,58.8149,139200.0
2012-10-25 15:50:00,61.56,61.7,61.54,61.7,224400.0,58.8149,58.9487,58.7958,58.9487,224400.0
2012-10-26 09:30:00,61.78,61.79,60.37,61.35,180300.0,59.0251,59.0346,57.678,58.6143,180300.0
2012-10-26 09:40:00,61.39,61.43,61.21,61.35,58500.0,58.6525,58.6907,58.4805,58.6143,58500.0
2012-10-26 09:50:00,61.34,61.34,60.89,60.99,56700.0,58.6047,58.6047,58.1748,58.2703,56700.0
2012-10-26 10:00:00,60.99,61.11,60.88,61.02,36600.0,58.2703,58.385,58.1652,58.299,36600.0
2012-10-26 10:10:00,61.02,61.25,60.95,61.17,60800.0,58.299,58.5187,58.2321,58.4423,60800.0
2012-10-26 10:20:00,61.18,61.23,61.02,61.02,38400.0,58.4518,58.4996,58.299,58.299,38400.0
2012-10-26 10:30:00,61.01,61.08,60.92,61.08,38600.0,58.2894,58.3563,58.2034,58.3563,38600.0
2012-10-26 10:40:00,61.09,61.15,61.04,61.05,63700.0,58.3659,58.4232,58.3181,58.3276,63700.0
2012-10-26 10:50:00,61.06,61.2,60.93,61.2,45700.0,58.3372,58.471,58.213,58.471,45700.0
2012-10-26 11:00:00,61.21,61.22,60.97,60.98,49300.0,58.4805,58.4901,58.2512,58.2608,49300.0
2012-10-26 11:10:00,60.98,61.04,60.96,61.02,51500.0,58.2608,58.3181,58.2417,58.299,51500.0
2012-10-26 11:20:00,61.02,61.04,60.92,60.99,19100.0,58.299,58.3181,58.2034,58.2703,19100.0
2012-10-26 11:30:00,60.98,61.01,60.88,60.95,21000.0,58.2608,58.2894,58.1652,58.2321,21000.0
2012-10-26 11:40:00,60.94,60.96,60.73,60.75,16300.0,58.2226,58.2417,58.0219,58.041,16300.0
2012-10-26 11:50:00,60.76,60.79,60.67,60.77,33200.0,58.0506,58.0792,57.9646,58.0601,33200.0
2012-10-26 12:00:00,60.76,60.76,60.54,60.62,39400.0,58.0506,58.0506,57.8404,57.9168,39400.0
2012-10-26 12:10:00,60.6,60.71,60.6,60.68,25600.0,57.8977,58.0028,57.8977,57.9741,25600.0
2012-10-26 12:20:00,60.68,60.75,60.63,60.75,29000.0,57.9741,58.041,57.9264,58.041,29000.0
2012-10-26 12:30:00,60.75,60.75,60.56,60.58,20100.0,58.041,58.041,57.8595,57.8786,20100.0
2012-10-26 12:40:00,60.59,60.69,60.55,60.57,16500.0,57.8882,57.9837,57.8499,57.8691,16500.0
2012-10-26 12:50:00,60.58,60.75,60.58,60.74,13800.0,57.8786,58.041,57.8786,58.0315,13800.0
2012-10-26 13:00:00,60.75,60.78,60.71,60.75,18400.0,58.041,58.0697,58.0028,58.041,18400.0
2012-10-26 13:10:00,60.75,60.84,60.7,60.82,27500.0,58.041,58.127,57.9933,58.1079,27500.0
2012-10-26 13:20:00,60.81,60.98,60.73,60.98,20200.0,58.0983,58.2608,58.0219,58.2608,20200.0
2012-10-26 13:30:00,60.98,61.04,60.92,61.01,51300.0,58.2608,58.3181,58.2034,58.2894,51300.0
2012-10-26 13:40:00,61.01,61.06,60.95,61.01,19300.0,58.2894,58.3372,58.2321,58.2894,19300.0
2012-10-26 13:50:00,61.0,61.02,60.91,60.92,18800.0,58.2799,58.299,58.1939,58.2034,18800.0
2012-10-26 14:00:00,60.94,61.03,60.94,60.97,31000.0,58.2226,58.3085,58.2226,58.2512,31000.0
2012-10-26 14:10:00,60.97,61.0,60.91,60.95,20100.0,58.2512,58.2799,58.1939,58.2321,20100.0
2012-10-26 14:20:00,60.95,61.02,60.92,61.02,31800.0,58.2321,58.299,58.2034,58.299,31800.0
2012-10-26 14:30:00,60.99,61.12,60.98,61.02,35900.0,58.2703,58.3945,58.2608,58.299,35900.0
2012-10-26 14:40:00,61.01,61.06,60.96,61.05,25500.0,58.2894,58.3372,58.2417,58.3276,25500.0
2012-10-26 14:50:00,61.03,61.15,61.03,61.15,17500.0,58.3085,58.4232,58.3085,58.4232,17500.0
2012-10-26 15:00:00,61.15,61.21,61.11,61.2,39600.0,58.4232,58.4805,58.385,58.471,39600.0
2012-10-26 15:10:00,61.2,61.35,61.2,61.29,38200.0,58.471,58.6143,58.471,58.5569,38200.0
2012-10-26 15:20:00,61.28,61.36,61.25,61.31,43500.0,58.5474,58.6238,58.5187,58.5761,43500.0
2012-10-26 15:30:00,61.31,61.36,61.11,61.12,46100.0,58.5761,58.6238,58.385,58.3945,46100.0
2012-10-26 15:40:00,61.13,61.25,61.03,61.04,60800.0,58.4041,58.5187,58.3085,58.3181,60800.0
2012-10-26 15:50:00,61.05,61.18,61.01,61.05,134600.0,58.3276,58.4518,58.2894,58.3276,134600.0
2012-10-31 09:30:00,61.02,61.22,60.49,61.11,104600.0,58.299,58.4901,57.7926,58.385,104600.0
2012-10-31 09:40:00,61.1,61.25,60.56,60.88,85800.0,58.3754,58.5187,57.8595,58.1652,85800.0
2012-10-31 09:50:00,60.89,60.97,60.65,60.65,69500.0,58.1748,58.2512,57.9455,57.9455,69500.0
2012-10-31 10:00:00,60.65,60.79,60.62,60.75,40100.0,57.9455,58.0792,57.9168,58.041,40100.0
2012-10-31 10:10:00,60.78,60.87,60.71,60.8,69200.0,58.0697,58.1557,58.0028,58.0888,69200.0
2012-10-31 10:20:00,60.8,60.91,60.75,60.85,189300.0,58.0888,58.1939,58.041,58.1366,189300.0
2012-10-31 10:30:00,60.85,60.94,60.78,60.87,175000.0,58.1366,58.2226,58.0697,58.1557,175000.0
2012-10-31 10:40:00,60.84,60.91,60.73,60.77,52400.0,58.127,58.1939,58.0219,58.0601,52400.0
2012-10-31 10:50:00,60.76,60.76,60.6,60.63,46100.0,58.0506,58.0506,57.8977,57.9264,46100.0
2012-10-31 11:00:00,60.65,60.65,60.37,60.38,68700.0,57.9455,57.9455,57.678,57.6875,68700.0
2012-10-31 11:10:00,60.39,60.63,60.38,60.63,39600.0,57.6971,57.9264,57.6875,57.9264,39600.0
2012-10-31 11:20:00,60.62,60.63,60.52,60.59,25400.0,57.9168,57.9264,57.8213,57.8882,25400.0
2012-10-31 11:30:00,60.61,60.75,60.61,60.69,31100.0,57.9073,58.041,57.9073,57.9837,31100.0
2012-10-31 11:40:00,60.7,60.77,60.66,60.67,21400.0,57.9933,58.0601,57.955,57.9646,21400.0
2012-10-31 11:50:00,60.67,60.78,60.63,60.73,30000.0,57.9646,58.0697,57.9264,58.0219,30000.0
2012-10-31 12:00:00,60.72,60.82,60.68,60.79,25000.0,58.0124,58.1079,57.9741,58.0792,25000.0
2012-10-31 12:10:00,60.79,60.83,60.67,60.75,22100.0,58.0792,58.1175,57.9646,58.041,22100.0
2012-10-31 12:20:00,60.76,60.8,60.66,60.66,28400.0,58.0506,58.0888,57.955,57.955,28400.0
2012-10-31 12:30:00,60.64,60.76,60.63,60.76,25200.0,57.9359,58.0506,57.9264,58.0506,25200.0
2012-10-31 12:40:00,60.76,60.76,60.61,60.69,18700.0,58.0506,58.0506,57.9073,57.9837,18700.0
2012-10-31 12:50:00,60.69,60.81,60.69,60.81,23800.0,57.9837,58.0983,57.9837,58.0983,23800.0
2012-10-31 13:00:00,60.81,60.83,60.76,60.78,18400.0,58.0983,58.1175,58.0506,58.0697,18400.0
2012-10-31 13:10:00,60.78,60.97,60.78,60.93,21400.0,58.0697,58.2512,58.0697,58.213,21400.0
2012-10-31 13:20:00,60.93,61.06,60.9,61.03,19200.0,58.213,58.3372,58.1843,58.3085,19200.0
2012-10-31 13:30:00,61.04,61.09,60.96,61.09,21200.0,58.3181,58.3659,58.2417,58.3659,21200.0
2012-10-31 13:40:00,61.09,61.09,61.01,61.01,37800.0,58.3659,58.3659,58.2894,58.2894,37800.0
2012-10-31 13:50:00,61.01,61.06,60.98,61.02,39600.0,58.2894,58.3372,58.2608,58.299,39600.0
2012-10-31 14:00:00,61.03,61.09,60.99,61.0,36700.0,58.3085,58.3659,58.2703,58.2799,36700.0
2012-10-31 14:10:00,61.0,61.02,60.95,60.97,44800.0,58.2799,58.299,58.2321,58.2512,44800.0
2012-10-31 14:20:00,60.96,61.05,60.91,60.98,31500.0,58.2417,58.3276,58.1939,58.2608,31500.0
2012-10-31 14:30:00,60.97,61.12,60.96,61.08,23200.0,58.2512,58.3945,58.2417,58.3563,23200.0
2012-10-31 14:40:00,61.07,61.09,61.02,61.04,21300.0,58.3468,58.3659,58.299,58.3181,21300.0
2012-10-31 14:50:00,61.04,61.06,60.93,60.97,34400.0,58.3181,58.3372,58.213,58.2512,34400.0
2012-10-31 15:00:00,60.96,61.02,60.86,61.01,34200.0,58.2417,58.299,58.1461,58.2894,34200.0
2012-10-31 15:10:00,61.02,61.13,61.0,61.1,53000.0,58.299,58.4041,58.2799,58.3754,53000.0
2012-10-31 15:20:00,61.1,61.11,60.89,61.06,109900.0,58.3754,58.385,58.1748,58.3372,109900.0
2012-10-31 15:30:00,61.06,61.24,61.05,61.19,69100.0,58.3372,58.5092,58.3276,58.4614,69100.0
2012-10-31 15:40:00,61.2,61.23,61.03,61.14,62900.0,58.471,58.4996,58.3085,58.4136,62900.0
2012-10-31 15:50:00,61.14,61.18,61.0,61.07,215400.0,58.4136,58.4518,58.2799,58.3468,215400.0
2012-11-01 09:30:00,61.33,61.35,61.13,61.16,84500.0,58.5952,58.6143,58.4041,58.4327,84500.0
2012-11-01 09:40:00,61.17,61.22,61.11,61.19,51200.0,58.4423,58.4901,58.385,58.4614,51200.0
2012-11-01 09:50:00,61.16,61.44,61.15,61.39,64500.0,58.4327,58.7003,58.4232,58.6525,64500.0
2012-11-01 10:00:00,61.38,61.69,61.38,61.66,110000.0,58.6429,58.9391,58.6429,58.9104,110000.0
2012-11-01 10:10:00,61.66,61.7,61.64,61.67,75700.0,58.9104,58.9487,58.8913,58.92,75700.0
2012-11-01 10:20:00,61.67,61.81,61.65,61.66,158700.0,58.92,59.0538,58.9009,58.9104,158700.0
2012-11-01 10:30:00,61.68,61.82,61.65,61.8,79800.0,58.9296,59.0633,58.9009,59.0442,79800.0
2012-11-01 10:40:00,61.81,61.93,61.8,61.92,51100.0,59.0538,59.1684,59.0442,59.1589,51100.0
2012-11-01 10:50:00,61.88,62.0,61.88,61.98,79200.0,59.1206,59.2353,59.1206,59.2162,79200.0
2012-11-01 11:00:00,61.98,62.05,61.92,61.99,162200.0,59.2162,59.2831,59.1589,59.2257,162200.0
2012-11-01 11:10:00,61.99,62.04,61.85,61.85,40900.0,59.2257,59.2735,59.092,59.092,40900.0
2012-11-01 11:20:00,61.86,61.98,61.86,61.95,33600.0,59.1015,59.2162,59.1015,59.1875,33600.0
2012-11-01 11:30:00,61.97,62.09,61.95,62.04,85300.0,59.2066,59.3213,59.1875,59.2735,85300.0
2012-11-01 11:40:00,62.04,62.06,61.98,62.0,68600.0,59.2735,59.2926,59.2162,59.2353,68600.0
2012-11-01 11:50:00,62.01,62.06,61.95,62.04,64200.0,59.2448,59.2926,59.1875,59.2735,64200.0
2012-11-01 12:00:00,62.04,62.05,61.92,61.93,34800.0,59.2735,59.2831,59.1589,59.1684,34800.0
2012-11-01 12:10:00,61.93,62.05,61.93,62.04,32700.0,59.1684,59.2831,59.1684,59.2735,32700.0
2012-11-01 12:20:00,62.03,62.06,62.0,62.05,36400.0,59.2639,59.2926,59.2353,59.2831,36400.0
2012-11-01 12:30:00,62.07,62.07,61.95,61.96,40800.0,59.3022,59.3022,59.1875,59.1971,40800.0
2012-11-01 12:40:00,61.97,62.05,61.9,62.02,29600.0,59.2066,59.2831,59.1397,59.2544,29600.0
2012-11-01 12:50:00,62.02,62.04,61.96,61.98,15400.0,59.2544,59.2735,59.1971,59.2162,15400.0
2012-11-01 13:00:00,61.98,61.99,61.91,61.97,29200.0,59.2162,59.2257,59.1493,59.2066,29200.0
2012-11-01 13:10:00,61.98,62.01,61.95,62.01,14800.0,59.2162,59.2448,59.1875,59.2448,14800.0
2012-11-01 13:20:00,62.01,62.04,61.95,61.98,51300.0,59.2448,59.2735,59.1875,59.2162,51300.0
2012-11-01 13:30:00,61.98,62.05,61.95,62.0,31100.0,59.2162,59.2831,59.1875,59.2353,31100.0
2012-11-01 13:40:00,62.0,62.0,61.93,61.98,37600.0,59.2353,59.2353,59.1684,59.2162,37600.0
2012-11-01 13:50:00,61.98,62.01,61.91,62.0,30700.0,59.2162,59.2448,59.1493,59.2353,30700.0
2012-11-01 14:00:00,62.0,62.01,61.88,61.98,39500.0,59.2353,59.2448,59.1206,59.2162,39500.0
2012-11-01 14:10:00,61.95,62.0,61.95,61.98,36100.0,59.1875,59.2353,59.1875,59.2162,36100.0
2012-11-01 14:20:00,61.99,62.16,61.98,62.11,34600.0,59.2257,59.3881,59.2162,59.3404,34600.0
2012-11-01 14:30:00,62.08,62.13,62.01,62.11,33100.0,59.3117,59.3595,59.2448,59.3404,33100.0
2012-11-01 14:40:00,62.11,62.16,62.08,62.14,22100.0,59.3404,59.3881,59.3117,59.369,22100.0
2012-11-01 14:50:00,62.14,62.24,62.11,62.19,22000.0,59.369,59.4646,59.3404,59.4168,22000.0
2012-11-01 15:00:00,62.22,62.38,62.19,62.38,244200.0,59.4455,59.5983,59.4168,59.5983,244200.0
2012-11-01 15:10:00,62.38,62.47,62.35,62.36,82000.0,59.5983,59.6843,59.5697,59.5792,82000.0
2012-11-01 15:20:00,62.37,62.38,62.24,62.3,58800.0,59.5888,59.5983,59.4646,59.5219,58800.0
2012-11-01 15:30:00,62.29,62.48,62.28,62.48,166400.0,59.5124,59.6939,59.5028,59.6939,166400.0
2012-11-01 15:40:00,62.48,62.61,62.4,62.59,485900.0,59.6939,59.8181,59.6174,59.799,485900.0
2012-11-01 15:50:00,62.58,62.6,62.41,62.44,278600.0,59.7894,59.8085,59.627,59.6557,278600.0
2012-11-02 09:30:00,62.75,62.94,62.56,62.65,71700.0,59.9518,60.1334,59.7703,59.8563,71700.0
2012-11-02 09:40:00,62.66,62.67,62.45,62.54,47300.0,59.8659,59.8754,59.6652,59.7512,47300.0
2012-11-02 09:50:00,62.51,62.62,62.43,62.45,26000.0,59.7225,59.8276,59.6461,59.6652,26000.0
2012-11-02 10:00:00,62.47,62.51,62.33,62.42,25500.0,59.6843,59.7225,59.5506,59.6366,25500.0
2012-11-02 10:10:00,62.42,62.5,62.25,62.29,21600.0,59.6366,59.713,59.4741,59.5124,21600.0
2012-11-02 10:20:00,62.29,62.3,62.08,62.16,16400.0,59.5124,59.5219,59.3117,59.3881,16400.0
2012-11-02 10:30:00,62.14,62.28,62.12,62.14,22600.0,59.369,59.5028,59.3499,59.369,22600.0
2012-11-02 10:40:00,62.14,62.21,62.02,62.21,18700.0,59.369,59.4359,59.2544,59.4359,18700.0
2012-11-02 10:50:00,62.22,62.28,62.15,62.23,28700.0,59.4455,59.5028,59.3786,59.455,28700.0
2012-11-02 11:00:00,62.2,62.24,62.11,62.18,19800.0,59.4264,59.4646,59.3404,59.4073,19800.0
2012-11-02 11:10:00,62.19,62.23,62.08,62.13,15900.0,59.4168,59.455,59.3117,59.3595,15900.0
2012-11-02 11:20:00,62.13,62.24,62.13,62.21,15000.0,59.3595,59.4646,59.3595,59.4359,15000.0
2012-11-02 11:30:00,62.22,62.27,62.12,62.24,32800.0,59.4455,59.4932,59.3499,59.4646,32800.0
2012-11-02 11:40:00,62.24,62.25,62.15,62.15,16100.0,59.4646,59.4741,59.3786,59.3786,16100.0
2012-11-02 11:50:00,62.17,62.22,62.14,62.22,11500.0,59.3977,59.4455,59.369,59.4455,11500.0
2012-11-02 12:00:00,62.22,62.23,62.08,62.1,14400.0,59.4455,59.455,59.3117,59.3308,14400.0
2012-11-02 12:10:00,62.11,62.13,62.04,62.1,17800.0,59.3404,59.3595,59.2735,59.3308,17800.0
2012-11-02 12:20:00,62.12,62.18,62.1,62.14,11000.0,59.3499,59.4073,59.3308,59.369,11000.0
2012-11-02 12:30:00,62.13,62.23,62.13,62.2,9400.0,59.3595,59.455,59.3595,59.4264,9400.0
2012-11-02 12:40:00,62.23,62.27,62.19,62.21,10600.0,59.455,59.4932,59.4168,59.4359,10600.0
2012-11-02 12:50:00,62.23,62.23,62.08,62.09,13000.0,59.455,59.455,59.3117,59.3213,13000.0
2012-11-02 13:00:00,62.1,62.22,62.1,62.2,10500.0,59.3308,59.4455,59.3308,59.4264,10500.0
2012-11-02 13:10:00,62.21,62.21,62.1,62.19,16300.0,59.4359,59.4359,59.3308,59.4168,16300.0
2012-11-02 13:20:00,62.19,62.19,62.11,62.13,6700.0,59.4168,59.4168,59.3404,59.3595,6700.0
2012-11-02 13:30:00,62.13,62.2,62.12,62.14,28800.0,59.3595,59.4264,59.3499,59.369,28800.0
2012-11-02 13:40:00,62.13,62.18,62.1,62.14,17900.0,59.3595,59.4073,59.3308,59.369,17900.0
2012-11-02 13:50:00,62.14,62.14,61.96,61.97,17400.0,59.369,59.369,59.1971,59.2066,17400.0
2012-11-02 14:00:00,61.99,61.99,61.88,61.92,18700.0,59.2257,59.2257,59.1206,59.1589,18700.0
2012-11-02 14:10:00,61.92,61.98,61.89,61.9,10300.0,59.1589,59.2162,59.1302,59.1397,10300.0
2012-11-02 14:20:00,61.9,61.96,61.86,61.88,71400.0,59.1397,59.1971,59.1015,59.1206,71400.0
2012-11-02 14:30:00,61.88,61.9,61.71,61.71,35800.0,59.1206,59.1397,58.9582,58.9582,35800.0
2012-11-02 14:40:00,61.73,61.73,61.66,61.7,25200.0,58.9773,58.9773,58.9104,58.9487,25200.0
2012-11-02 14:50:00,61.7,61.71,61.68,61.7,26700.0,58.9487,58.9582,58.9296,58.9487,26700.0
2012-11-02 15:00:00,61.71,61.72,61.67,61.69,41700.0,58.9582,58.9678,58.92,58.9391,41700.0
2012-11-02 15:10:00,61.69,61.79,61.65,61.75,31300.0,58.9391,59.0346,58.9009,58.9964,31300.0
2012-11-02 15:20:00,61.74,61.74,61.65,61.69,37300.0,58.9869,58.9869,58.9009,58.9391,37300.0
2012-11-02 15:30:00,61.68,61.68,61.53,61.58,64700.0,58.9296,58.9296,58.7862,58.834,64700.0
2012-11-02 15:40:00,61.58,61.65,61.44,61.56,100900.0,58.834,58.9009,58.7003,58.8149,100900.0
2012-11-02 15:50:00,61.55,61.6,61.48,61.49,188600.0,58.8054,58.8531,58.7385,58.748,188600.0
2012-11-05 09:30:00,61.45,61.77,61.38,61.48,64900.0,58.7098,59.0155,58.6429,58.7385,64900.0
2012-11-05 09:40:00,61.48,61.78,61.41,61.71,191200.0,58.7385,59.0251,58.6716,58.9582,191200.0
2012-11-05 09:50:00,61.73,61.91,61.68,61.86,144900.0,58.9773,59.1493,58.9296,59.1015,144900.0
2012-11-05 10:00:00,61.89,61.9,61.73,61.85,73400.0,59.1302,59.1397,58.9773,59.092,73400.0
2012-11-05 10:10:00,61.85,61.88,61.75,61.88,83700.0,59.092,59.1206,58.9964,59.1206,83700.0
2012-11-05 10:20:00,61.87,62.0,61.87,61.91,81900.0,59.1111,59.2353,59.1111,59.1493,81900.0
2012-11-05 10:30:00,61.91,62.0,61.9,61.98,63400.0,59.1493,59.2353,59.1397,59.2162,63400.0
2012-11-05 10:40:00,61.99,62.05,61.98,62.04,41000.0,59.2257,59.2831,59.2162,59.2735,41000.0
2012-11-05 10:50:00,62.03,62.06,61.96,62.01,66300.0,59.2639,59.2926,59.1971,59.2448,66300.0
2012-11-05 11:00:00,62.01,62.04,61.97,61.98,57900.0,59.2448,59.2735,59.2066,59.2162,57900.0
2012-11-05 11:10:00,61.98,62.01,61.94,62.0,32600.0,59.2162,59.2448,59.178,59.2353,32600.0
2012-11-05 11:20:00,62.0,62.0,61.88,61.91,19300.0,59.2353,59.2353,59.1206,59.1493,19300.0
2012-11-05 11:30:00,61.93,61.93,61.86,61.87,7700.0,59.1684,59.1684,59.1015,59.1111,7700.0
2012-11-05 11:40:00,61.89,61.91,61.78,61.8,21100.0,59.1302,59.1493,59.0251,59.0442,21100.0
2012-11-05 11:50:00,61.81,61.85,61.8,61.8,8700.0,59.0538,59.092,59.0442,59.0442,8700.0
2012-11-05 12:00:00,61.82,61.82,61.71,61.72,16700.0,59.0633,59.0633,58.9582,58.9678,16700.0
2012-11-05 12:10:00,61.73,61.73,61.7,61.72,26400.0,58.9773,58.9773,58.9487,58.9678,26400.0
2012-11-05 12:20:00,61.72,61.72,61.7,61.71,24700.0,58.9678,58.9678,58.9487,58.9582,24700.0
2012-11-05 12:30:00,61.71,61.76,61.7,61.76,13200.0,58.9582,59.006,58.9487,59.006,13200.0
2012-11-05 12:40:00,61.76,61.76,61.67,61.7,37900.0,59.006,59.006,58.92,58.9487,37900.0
2012-11-05 12:50:00,61.71,61.73,61.67,61.69,39100.0,58.9582,58.9773,58.92,58.9391,39100.0
2012-11-05 13:00:00,61.73,61.78,61.71,61.78,11500.0,58.9773,59.0251,58.9582,59.0251,11500.0
2012-11-05 13:10:00,61.79,61.9,61.79,61.9,21900.0,59.0346,59.1397,59.0346,59.1397,21900.0
2012-11-05 13:20:00,61.91,61.91,61.86,61.9,10800.0,59.1493,59.1493,59.1015,59.1397,10800.0
2012-11-05 13:30:00,61.9,61.91,61.86,61.9,14800.0,59.1397,59.1493,59.1015,59.1397,14800.0
2012-11-05 13:40:00,61.89,61.9,61.83,61.85,14300.0,59.1302,59.1397,59.0729,59.092,14300.0
2012-11-05 13:50:00,61.86,61.91,61.85,61.87,29700.0,59.1015,59.1493,59.092,59.1111,29700.0
2012-11-05 14:00:00,61.86,61.89,61.83,61.85,26200.0,59.1015,59.1302,59.0729,59.092,26200.0
2012-11-05 14:10:00,61.85,61.88,61.8,61.8,9800.0,59.092,59.1206,59.0442,59.0442,9800.0
2012-11-05 14:20:00,61.8,61.88,61.8,61.85,8900.0,59.0442,59.1206,59.0442,59.092,8900.0
2012-11-05 14:30:00,61.85,61.89,61.78,61.78,22000.0,59.092,59.1302,59.0251,59.0251,22000.0
2012-11-05 14:40:00,61.79,61.87,61.79,61.86,16200.0,59.0346,59.1111,59.0346,59.1015,16200.0
2012-11-05 14:50:00,61.86,61.91,61.84,61.86,13200.0,59.1015,59.1493,59.0824,59.1015,13200.0
2012-11-05 15:00:00,61.87,61.91,61.84,61.86,39600.0,59.1111,59.1493,59.0824,59.1015,39600.0
2012-11-05 15:10:00,61.86,61.88,61.83,61.85,16000.0,59.1015,59.1206,59.0729,59.092,16000.0
2012-11-05 15:20:00,61.85,61.91,61.85,61.9,25700.0,59.092,59.1493,59.092,59.1397,25700.0
2012-11-05 15:30:00,61.89,61.92,61.86,61.9,101900.0,59.1302,59.1589,59.1015,59.1397,101900.0
2012-11-05 15:40:00,61.91,62.01,61.9,61.97,105400.0,59.1493,59.2448,59.1397,59.2066,105400.0
2012-11-05 15:50:00,61.96,61.98,61.89,61.93,138700.0,59.1971,59.2162,59.1302,59.1684,138700.0
2012-11-06 09:30:00,61.81,62.03,61.78,61.98,34500.0,59.0538,59.2639,59.0251,59.2162,34500.0
2012-11-06 09:40:00,61.98,62.02,61.91,61.96,24000.0,59.2162,59.2544,59.1493,59.1971,24000.0
2012-11-06 09:50:00,61.95,61.99,61.88,61.94,27000.0,59.1875,59.2257,59.1206,59.178,27000.0
2012-11-06 10:00:00,61.96,61.98,61.88,61.95,22900.0,59.1971,59.2162,59.1206,59.1875,22900.0
2012-11-06 10:10:00,61.95,61.97,61.93,61.96,16000.0,59.1875,59.2066,59.1684,59.1971,16000.0
2012-11-06 10:20:00,61.95,62.02,61.93,61.95,21400.0,59.1875,59.2544,59.1684,59.1875,21400.0
2012-11-06 10:30:00,61.95,61.97,61.9,61.96,32700.0,59.1875,59.2066,59.1397,59.1971,32700.0
2012-11-06 10:40:00,61.96,62.03,61.93,62.03,77900.0,59.1971,59.2639,59.1684,59.2639,77900.0
2012-11-06 10:50:00,62.04,62.12,62.04,62.1,14900.0,59.2735,59.3499,59.2735,59.3308,14900.0
2012-11-06 11:00:00,62.08,62.12,62.01,62.1,24700.0,59.3117,59.3499,59.2448,59.3308,24700.0
2012-11-06 11:10:00,62.11,62.13,62.08,62.11,13700.0,59.3404,59.3595,59.3117,59.3404,13700.0
2012-11-06 11:20:00,62.11,62.11,62.01,62.07,16400.0,59.3404,59.3404,59.2448,59.3022,16400.0
2012-11-06 11:30:00,62.07,62.19,62.06,62.15,58900.0,59.3022,59.4168,59.2926,59.3786,58900.0
2012-11-06 11:40:00,62.16,62.29,62.15,62.22,20800.0,59.3881,59.5124,59.3786,59.4455,20800.0
2012-11-06 11:50:00,62.23,62.3,62.18,62.27,41700.0,59.455,59.5219,59.4073,59.4932,41700.0
2012-11-06 12:00:00,62.27,62.35,62.19,62.28,58800.0,59.4932,59.5697,59.4168,59.5028,58800.0
2012-11-06 12:10:00,62.29,62.29,62.25,62.27,18400.0,59.5124,59.5124,59.4741,59.4932,18400.0
2012-11-06 12:20:00,62.27,62.3,62.24,62.27,29300.0,59.4932,59.5219,59.4646,59.4932,29300.0
2012-11-06 12:30:00,62.28,62.28,62.22,62.25,14500.0,59.5028,59.5028,59.4455,59.4741,14500.0
2012-11-06 12:40:00,62.24,62.28,62.11,62.15,18700.0,59.4646,59.5028,59.3404,59.3786,18700.0
2012-11-06 12:50:00,62.17,62.22,62.16,62.21,7300.0,59.3977,59.4455,59.3881,59.4359,7300.0
2012-11-06 13:00:00,62.2,62.27,62.17,62.26,16000.0,59.4264,59.4932,59.3977,59.4837,16000.0
2012-11-06 13:10:00,62.27,62.27,62.14,62.21,26100.0,59.4932,59.4932,59.369,59.4359,26100.0
2012-11-06 13:20:00,62.2,62.27,62.18,62.23,31000.0,59.4264,59.4932,59.4073,59.455,31000.0
2012-11-06 13:30:00,62.23,62.27,62.2,62.23,17400.0,59.455,59.4932,59.4264,59.455,17400.0
2012-11-06 13:40:00,62.21,62.22,62.17,62.17,17900.0,59.4359,59.4455,59.3977,59.3977,17900.0
2012-11-06 13:50:00,62.18,62.19,62.04,62.05,45700.0,59.4073,59.4168,59.2735,59.2831,45700.0
2012-11-06 14:00:00,62.06,62.07,61.99,62.0,31000.0,59.2926,59.3022,59.2257,59.2353,31000.0
2012-11-06 14:10:00,61.99,62.07,61.98,62.05,30200.0,59.2257,59.3022,59.2162,59.2831,30200.0
2012-11-06 14:20:00,62.06,62.14,62.04,62.11,25300.0,59.2926,59.369,59.2735,59.3404,25300.0
2012-11-06 14:30:00,62.11,62.13,62.08,62.09,20600.0,59.3404,59.3595,59.3117,59.3213,20600.0
2012-11-06 14:40:00,62.09,62.1,61.97,61.99,36600.0,59.3213,59.3308,59.2066,59.2257,36600.0
2012-11-06 14:50:00,61.99,62.01,61.89,61.93,17100.0,59.2257,59.2448,59.1302,59.1684,17100.0
2012-11-06 15:00:00,61.93,62.0,61.92,61.96,30100.0,59.1684,59.2353,59.1589,59.1971,30100.0
2012-11-06 15:10:00,61.96,62.01,61.92,62.0,43100.0,59.1971,59.2448,59.1589,59.2353,43100.0
2012-11-06 15:20:00,62.0,62.02,61.93,61.96,50500.0,59.2353,59.2544,59.1684,59.1971,50500.0
2012-11-06 15:30:00,61.96,61.96,61.87,61.9,59200.0,59.1971,59.1971,59.1111,59.1397,59200.0
2012-11-06 15:40:00,61.9,61.92,61.84,61.85,88000.0,59.1397,59.1589,59.0824,59.092,88000.0
2012-11-06 15:50:00,61.86,61.86,61.73,61.79,171200.0,59.1015,59.1015,58.9773,59.0346,171200.0
2012-11-07 09:30:00,61.66,61.87,61.39,61.48,109100.0,58.9104,59.1111,58.6525,58.7385,109100.0
2012-11-07 09:40:00,61.48,61.48,61.05,61.3,152400.0,58.7385,58.7385,58.3276,58.5665,152400.0
2012-11-07 09:50:00,61.3,61.4,61.14,61.2,47000.0,58.5665,58.662,58.4136,58.471,47000.0
2012-11-07 10:00:00,61.18,61.26,61.08,61.23,55800.0,58.4518,58.5283,58.3563,58.4996,55800.0
2012-11-07 10:10:00,61.24,61.26,61.05,61.06,40600.0,58.5092,58.5283,58.3276,58.3372,40600.0
2012-11-07 10:20:00,61.06,61.07,60.83,60.95,61700.0,58.3372,58.3468,58.1175,58.2321,61700.0
2012-11-07 10:30:00,60.96,61.08,60.93,61.06,93300.0,58.2417,58.3563,58.213,58.3372,93300.0
2012-11-07 10:40:00,61.05,61.11,60.79,60.84,88600.0,58.3276,58.385,58.0792,58.127,88600.0
2012-11-07 10:50:00,60.84,60.89,60.52,60.54,56100.0,58.127,58.1748,57.8213,57.8404,56100.0
2012-11-07 11:00:00,60.57,60.73,60.56,60.67,51000.0,57.8691,58.0219,57.8595,57.9646,51000.0
2012-11-07 11:10:00,60.66,60.69,60.54,60.59,38800.0,57.955,57.9837,57.8404,57.8882,38800.0
2012-11-07 11:20:00,60.58,60.63,60.31,60.36,61700.0,57.8786,57.9264,57.6206,57.6684,61700.0
2012-11-07 11:30:00,60.34,60.39,60.18,60.37,51900.0,57.6493,57.6971,57.4964,57.678,51900.0
2012-11-07 11:40:00,60.37,60.45,60.29,60.41,53800.0,57.678,57.7544,57.6015,57.7162,53800.0
2012-11-07 11:50:00,60.4,60.46,60.33,60.41,28300.0,57.7066,57.764,57.6398,57.7162,28300.0
2012-11-07 12:00:00,60.42,60.47,60.38,60.45,26900.0,57.7257,57.7735,57.6875,57.7544,26900.0
2012-11-07 12:10:00,60.45,60.57,60.4,60.55,43900.0,57.7544,57.8691,57.7066,57.8499,43900.0
2012-11-07 12:20:00,60.55,60.62,60.47,60.5,34200.0,57.8499,57.9168,57.7735,57.8022,34200.0
2012-11-07 12:30:00,60.5,60.62,60.48,60.57,24000.0,57.8022,57.9168,57.7831,57.8691,24000.0
2012-11-07 12:40:00,60.56,60.6,60.45,60.49,42800.0,57.8595,57.8977,57.7544,57.7926,42800.0
2012-11-07 12:50:00,60.5,60.56,60.48,60.54,31000.0,57.8022,57.8595,57.7831,57.8404,31000.0
2012-11-07 13:00:00,60.53,60.85,60.51,60.8,69000.0,57.8308,58.1366,57.8117,58.0888,69000.0
2012-11-07 13:10:00,60.8,60.85,60.73,60.73,47500.0,58.0888,58.1366,58.0219,58.0219,47500.0
2012-11-07 13:20:00,60.74,60.8,60.72,60.75,20100.0,58.0315,58.0888,58.0124,58.041,20100.0
2012-11-07 13:30:00,60.75,60.89,60.75,60.84,43400.0,58.041,58.1748,58.041,58.127,43400.0
2012-11-07 13:40:00,60.85,60.89,60.78,60.83,53600.0,58.1366,58.1748,58.0697,58.1175,53600.0
2012-11-07 13:50:00,60.85,60.86,60.7,60.74,35000.0,58.1366,58.1461,57.9933,58.0315,35000.0
2012-11-07 14:00:00,60.76,61.02,60.75,61.01,44200.0,58.0506,58.299,58.041,58.2894,44200.0
2012-11-07 14:10:00,61.01,61.03,60.91,60.98,33200.0,58.2894,58.3085,58.1939,58.2608,33200.0
2012-11-07 14:20:00,60.98,61.06,60.95,61.02,58900.0,58.2608,58.3372,58.2321,58.299,58900.0
2012-11-07 14:30:00,61.03,61.03,60.91,60.94,34700.0,58.3085,58.3085,58.1939,58.2226,34700.0
2012-11-07 14:40:00,60.93,60.98,60.91,60.93,36300.0,58.213,58.2608,58.1939,58.213,36300.0
2012-11-07 14:50:00,60.94,61.07,60.88,61.06,27500.0,58.2226,58.3468,58.1652,58.3372,27500.0
2012-11-07 15:00:00,61.08,61.08,60.92,60.92,40800.0,58.3563,58.3563,58.2034,58.2034,40800.0
2012-11-07 15:10:00,60.93,61.04,60.91,60.95,41700.0,58.213,58.3181,58.1939,58.2321,41700.0
2012-11-07 15:20:00,60.95,61.17,60.9,61.13,80200.0,58.2321,58.4423,58.1843,58.4041,80200.0
2012-11-07 15:30:00,61.15,61.17,61.04,61.04,79300.0,58.4232,58.4423,58.3181,58.3181,79300.0
2012-11-07 15:40:00,61.04,61.23,60.94,60.98,98700.0,58.3181,58.4996,58.2226,58.2608,98700.0
2012-11-07 15:50:00,61.0,61.17,60.84,60.84,178300.0,58.2799,58.4423,58.127,58.127,178300.0
2012-11-08 09:30:00,60.69,60.85,60.16,60.51,34900.0,57.9837,58.1366,57.4773,57.8117,34900.0
2012-11-08 09:40:00,60.56,60.65,60.44,60.46,25300.0,57.8595,57.9455,57.7448,57.764,25300.0
2012-11-08 09:50:00,60.45,60.48,60.39,60.44,39300.0,57.7544,57.7831,57.6971,57.7448,39300.0
2012-11-08 10:00:00,60.44,60.56,60.38,60.4,46700.0,57.7448,57.8595,57.6875,57.7066,46700.0
2012-11-08 10:10:00,60.4,60.52,60.4,60.5,35300.0,57.7066,57.8213,57.7066,57.8022,35300.0
2012-11-08 10:20:00,60.49,60.51,60.32,60.38,40900.0,57.7926,57.8117,57.6302,57.6875,40900.0
2012-11-08 10:30:00,60.37,60.42,60.33,60.39,45800.0,57.678,57.7257,57.6398,57.6971,45800.0
2012-11-08 10:40:00,60.39,60.44,60.19,60.38,42900.0,57.6971,57.7448,57.506,57.6875,42900.0
2012-11-08 10:50:00,60.39,60.41,60.23,60.23,38300.0,57.6971,57.7162,57.5442,57.5442,38300.0
2012-11-08 11:00:00,60.23,60.27,60.09,60.25,42300.0,57.5442,57.5824,57.4105,57.5633,42300.0
2012-11-08 11:10:00,60.25,60.26,60.16,60.2,81400.0,57.5633,57.5729,57.4773,57.5155,81400.0
2012-11-08 11:20:00,60.2,60.28,60.16,60.21,24400.0,57.5155,57.592,57.4773,57.5251,24400.0
2012-11-08 11:30:00,60.22,60.24,60.1,60.19,27000.0,57.5347,57.5538,57.42,57.506,27000.0
2012-11-08 11:40:00,60.2,60.23,60.13,60.16,36700.0,57.5155,57.5442,57.4487,57.4773,36700.0
2012-11-08 11:50:00,60.15,60.19,60.1,60.13,42900.0,57.4678,57.506,57.42,57.4487,42900.0
2012-11-08 12:00:00,60.14,60.15,60.02,60.04,26600.0,57.4582,57.4678,57.3436,57.3627,26600.0
2012-11-08 12:10:00,60.04,60.06,59.94,59.97,35200.0,57.3627,57.3818,57.2671,57.2958,35200.0
2012-11-08 12:20:00,59.96,60.03,59.92,60.01,33800.0,57.2863,57.3531,57.248,57.334,33800.0
2012-11-08 12:30:00,60.01,60.04,59.93,59.99,40900.0,57.334,57.3627,57.2576,57.3149,40900.0
2012-11-08 12:40:00,60.01,60.03,59.92,59.98,41900.0,57.334,57.3531,57.248,57.3054,41900.0
2012-11-08 12:50:00,59.98,60.01,59.94,59.97,51400.0,57.3054,57.334,57.2671,57.2958,51400.0
2012-11-08 13:00:00,59.97,60.0,59.94,59.98,46000.0,57.2958,57.3245,57.2671,57.3054,46000.0
2012-11-08 13:10:00,59.98,59.99,59.85,59.9,35600.0,57.3054,57.3149,57.1812,57.2289,35600.0
2012-11-08 13:20:00,59.92,59.97,59.65,59.73,50600.0,57.248,57.2958,56.9901,57.0665,50600.0
2012-11-08 13:30:00,59.73,59.87,59.72,59.83,27600.0,57.0665,57.2003,57.057,57.162,27600.0
2012-11-08 13:40:00,59.83,59.83,59.71,59.75,61300.0,57.162,57.162,57.0474,57.0856,61300.0
2012-11-08 13:50:00,59.76,59.97,59.72,59.95,67500.0,57.0952,57.2958,57.057,57.2767,67500.0
2012-11-08 14:00:00,59.94,59.99,59.93,59.96,26300.0,57.2671,57.3149,57.2576,57.2863,26300.0
2012-11-08 14:10:00,59.96,60.01,59.9,59.9,36600.0,57.2863,57.334,57.2289,57.2289,36600.0
2012-11-08 14:20:00,59.91,59.97,59.88,59.96,27400.0,57.2385,57.2958,57.2098,57.2863,27400.0
2012-11-08 14:30:00,59.96,60.02,59.88,59.89,31600.0,57.2863,57.3436,57.2098,57.2194,31600.0
2012-11-08 14:40:00,59.9,60.05,59.9,60.04,36600.0,57.2289,57.3722,57.2289,57.3627,36600.0
2012-11-08 14:50:00,60.05,60.07,59.96,60.0,22700.0,57.3722,57.3913,57.2863,57.3245,22700.0
2012-11-08 15:00:00,60.0,60.06,59.98,60.0,23600.0,57.3245,57.3818,57.3054,57.3245,23600.0
2012-11-08 15:10:00,60.01,60.06,59.97,60.01,45900.0,57.334,57.3818,57.2958,57.334,45900.0
2012-11-08 15:20:00,60.03,60.06,59.97,60.05,38100.0,57.3531,57.3818,57.2958,57.3722,38100.0
2012-11-08 15:30:00,60.04,60.06,59.95,60.03,54200.0,57.3627,57.3818,57.2767,57.3531,54200.0
2012-11-08 15:40:00,60.03,60.08,59.97,59.98,95800.0,57.3531,57.4009,57.2958,57.3054,95800.0
2012-11-08 15:50:00,59.98,60.05,59.74,59.75,268600.0,57.3054,57.3722,57.0761,57.0856,268600.0
2012-11-09 09:30:00,59.98,60.49,59.61,59.98,65600.0,57.3054,57.7926,56.9519,57.3054,65600.0
2012-11-09 09:40:00,59.98,60.22,59.97,60.18,80300.0,57.3054,57.5347,57.2958,57.4964,80300.0
2012-11-09 09:50:00,60.18,60.4,60.05,60.34,44100.0,57.4964,57.7066,57.3722,57.6493,44100.0
2012-11-09 10:00:00,60.34,60.5,60.23,60.37,64200.0,57.6493,57.8022,57.5442,57.678,64200.0
2012-11-09 10:10:00,60.39,60.39,60.1,60.14,41300.0,57.6971,57.6971,57.42,57.4582,41300.0
2012-11-09 10:20:00,60.11,60.23,60.03,60.04,34200.0,57.4296,57.5442,57.3531,57.3627,34200.0
2012-11-09 10:30:00,60.05,60.15,59.96,60.08,19600.0,57.3722,57.4678,57.2863,57.4009,19600.0
2012-11-09 10:40:00,60.07,60.28,60.07,60.12,34500.0,57.3913,57.592,57.3913,57.4391,34500.0
2012-11-09 10:50:00,60.12,60.18,60.07,60.09,27600.0,57.4391,57.4964,57.3913,57.4105,27600.0
2012-11-09 11:00:00,60.1,60.18,60.08,60.09,19300.0,57.42,57.4964,57.4009,57.4105,19300.0
2012-11-09 11:10:00,60.09,60.17,60.09,60.13,33100.0,57.4105,57.4869,57.4105,57.4487,33100.0
2012-11-09 11:20:00,60.13,60.17,60.06,60.14,29700.0,57.4487,57.4869,57.3818,57.4582,29700.0
2012-11-09 11:30:00,60.14,60.35,60.11,60.28,59000.0,57.4582,57.6589,57.4296,57.592,59000.0
2012-11-09 11:40:00,60.3,60.43,60.3,60.41,21400.0,57.6111,57.7353,57.6111,57.7162,21400.0
2012-11-09 11:50:00,60.4,60.54,60.29,60.54,115100.0,57.7066,57.8404,57.6015,57.8404,115100.0
2012-11-09 12:00:00,60.55,60.66,60.54,60.62,36300.0,57.8499,57.955,57.8404,57.9168,36300.0
2012-11-09 12:10:00,60.62,60.77,60.62,60.74,25100.0,57.9168,58.0601,57.9168,58.0315,25100.0
2012-11-09 12:20:00,60.74,60.8,60.69,60.75,25000.0,58.0315,58.0888,57.9837,58.041,25000.0
2012-11-09 12:30:00,60.76,60.79,60.7,60.7,21000.0,58.0506,58.0792,57.9933,57.9933,21000.0
2012-11-09 12:40:00,60.71,60.72,60.59,60.66,12900.0,58.0028,58.0124,57.8882,57.955,12900.0
2012-11-09 12:50:00,60.66,60.68,60.56,60.6,36900.0,57.955,57.9741,57.8595,57.8977,36900.0
2012-11-09 13:00:00,60.61,60.75,60.61,60.73,17900.0,57.9073,58.041,57.9073,58.0219,17900.0
2012-11-09 13:10:00,60.72,60.73,60.47,60.63,26300.0,58.0124,58.0219,57.7735,57.9264,26300.0
2012-11-09 13:20:00,60.62,60.64,60.31,60.33,49800.0,57.9168,57.9359,57.6206,57.6398,49800.0
2012-11-09 13:30:00,60.31,60.39,60.27,60.3,43700.0,57.6206,57.6971,57.5824,57.6111,43700.0
2012-11-09 13:40:00,60.31,60.41,60.25,60.36,32500.0,57.6206,57.7162,57.5633,57.6684,32500.0
2012-11-09 13:50:00,60.36,60.53,60.36,60.49,35100.0,57.6684,57.8308,57.6684,57.7926,35100.0
2012-11-09 14:00:00,60.49,60.5,60.4,60.42,31700.0,57.7926,57.8022,57.7066,57.7257,31700.0
2012-11-09 14:10:00,60.43,60.59,60.43,60.54,26700.0,57.7353,57.8882,57.7353,57.8404,26700.0
2012-11-09 14:20:00,60.54,60.6,60.49,60.55,30900.0,57.8404,57.8977,57.7926,57.8499,30900.0
2012-11-09 14:30:00,60.6,60.81,60.59,60.71,47700.0,57.8977,58.0983,57.8882,58.0028,47700.0
2012-11-09 14:40:00,60.72,60.73,60.63,60.65,39400.0,58.0124,58.0219,57.9264,57.9455,39400.0
2012-11-09 14:50:00,60.65,60.73,60.63,60.68,51600.0,57.9455,58.0219,57.9264,57.9741,51600.0
2012-11-09 15:00:00,60.68,60.69,60.59,60.65,65300.0,57.9741,57.9837,57.8882,57.9455,65300.0
2012-11-09 15:10:00,60.64,60.76,60.62,60.7,87000.0,57.9359,58.0506,57.9168,57.9933,87000.0
2012-11-09 15:20:00,60.69,60.83,60.69,60.82,64000.0,57.9837,58.1175,57.9837,58.1079,64000.0
2012-11-09 15:30:00,60.82,60.83,60.66,60.75,138500.0,58.1079,58.1175,57.955,58.041,138500.0
2012-11-09 15:40:00,60.76,60.94,60.75,60.85,117700.0,58.0506,58.2226,58.041,58.1366,117700.0
2012-11-09 15:50:00,60.83,60.84,60.69,60.7,223300.0,58.1175,58.127,57.9837,57.9933,223300.0
2012-11-12 09:30:00,60.81,60.81,60.36,60.59,43600.0,58.0983,58.0983,57.6684,57.8882,43600.0
2012-11-12 09:40:00,60.59,60.65,60.4,60.5,46800.0,57.8882,57.9455,57.7066,57.8022,46800.0
2012-11-12 09:50:00,60.52,60.52,60.33,60.43,47000.0,57.8213,57.8213,57.6398,57.7353,47000.0
2012-11-12 10:00:00,60.45,60.45,60.3,60.34,25600.0,57.7544,57.7544,57.6111,57.6493,25600.0
2012-11-12 10:10:00,60.32,60.38,60.29,60.32,29600.0,57.6302,57.6875,57.6015,57.6302,29600.0
2012-11-12 10:20:00,60.33,60.37,60.32,60.34,22400.0,57.6398,57.678,57.6302,57.6493,22400.0
2012-11-12 10:30:00,60.32,60.36,60.32,60.35,14000.0,57.6302,57.6684,57.6302,57.6589,14000.0
2012-11-12 10:40:00,60.35,60.35,60.26,60.31,20400.0,57.6589,57.6589,57.5729,57.6206,20400.0
2012-11-12 10:50:00,60.31,60.31,60.16,60.17,16700.0,57.6206,57.6206,57.4773,57.4869,16700.0
2012-11-12 11:00:00,60.18,60.24,60.12,60.24,11600.0,57.4964,57.5538,57.4391,57.5538,11600.0
2012-11-12 11:10:00,60.24,60.26,60.23,60.25,13700.0,57.5538,57.5729,57.5442,57.5633,13700.0
2012-11-12 11:20:00,60.25,60.34,60.25,60.33,15000.0,57.5633,57.6493,57.5633,57.6398,15000.0
2012-11-12 11:30:00,60.33,60.36,60.3,60.32,23900.0,57.6398,57.6684,57.6111,57.6302,23900.0
2012-11-12 11:40:00,60.32,60.39,60.31,60.36,20900.0,57.6302,57.6971,57.6206,57.6684,20900.0
2012-11-12 11:50:00,60.34,60.37,60.3,60.35,17900.0,57.6493,57.678,57.6111,57.6589,17900.0
2012-11-12 12:00:00,60.35,60.36,60.3,60.31,17200.0,57.6589,57.6684,57.6111,57.6206,17200.0
2012-11-12 12:10:00,60.31,60.36,60.29,60.35,10900.0,57.6206,57.6684,57.6015,57.6589,10900.0
2012-11-12 12:20:00,60.36,60.36,60.32,60.35,19700.0,57.6684,57.6684,57.6302,57.6589,19700.0
2012-11-12 12:30:00,60.35,60.37,60.33,60.35,33600.0,57.6589,57.678,57.6398,57.6589,33600.0
2012-11-12 12:40:00,60.35,60.37,60.31,60.35,22200.0,57.6589,57.678,57.6206,57.6589,22200.0
2012-11-12 12:50:00,60.35,60.37,60.34,60.36,19300.0,57.6589,57.678,57.6493,57.6684,19300.0
2012-11-12 13:00:00,60.35,60.47,60.35,60.43,35000.0,57.6589,57.7735,57.6589,57.7353,35000.0
2012-11-12 13:10:00,60.45,60.59,60.45,60.55,18000.0,57.7544,57.8882,57.7544,57.8499,18000.0
2012-11-12 13:20:00,60.54,60.55,60.51,60.52,15500.0,57.8404,57.8499,57.8117,57.8213,15500.0
2012-11-12 13:30:00,60.53,60.59,60.51,60.59,18100.0,57.8308,57.8882,57.8117,57.8882,18100.0
2012-11-12 13:40:00,60.59,60.69,60.59,60.69,35300.0,57.8882,57.9837,57.8882,57.9837,35300.0
2012-11-12 13:50:00,60.69,60.75,60.68,60.7,28500.0,57.9837,58.041,57.9741,57.9933,28500.0
2012-11-12 14:00:00,60.7,60.7,60.62,60.63,38300.0,57.9933,57.9933,57.9168,57.9264,38300.0
2012-11-12 14:10:00,60.63,60.66,60.6,60.65,34300.0,57.9264,57.955,57.8977,57.9455,34300.0
2012-11-12 14:20:00,60.65,60.74,60.63,60.63,32400.0,57.9455,58.0315,57.9264,57.9264,32400.0
2012-11-12 14:30:00,60.64,60.68,60.6,60.6,41400.0,57.9359,57.9741,57.8977,57.8977,41400.0
2012-11-12 14:40:00,60.59,60.63,60.5,60.55,33600.0,57.8882,57.9264,57.8022,57.8499,33600.0
2012-11-12 14:50:00,60.55,60.64,60.53,60.61,26000.0,57.8499,57.9359,57.8308,57.9073,26000.0
2012-11-12 15:00:00,60.61,60.65,60.55,60.55,35100.0,57.9073,57.9455,57.8499,57.8499,35100.0
2012-11-12 15:10:00,60.56,60.58,60.47,60.51,50400.0,57.8595,57.8786,57.7735,57.8117,50400.0
2012-11-12 15:20:00,60.52,60.58,60.5,60.57,33800.0,57.8213,57.8786,57.8022,57.8691,33800.0
2012-11-12 15:30:00,60.57,60.66,60.55,60.65,66400.0,57.8691,57.955,57.8499,57.9455,66400.0
2012-11-12 15:40:00,60.66,60.72,60.64,60.65,52500.0,57.955,58.0124,57.9359,57.9455,52500.0
2012-11-12 15:50:00,60.65,60.69,60.59,60.65,131200.0,57.9455,57.9837,57.8882,57.9455,131200.0
2012-11-13 09:30:00,60.02,60.88,60.0,60.88,104900.0,57.3436,58.1652,57.3245,58.1652,104900.0
2012-11-13 09:40:00,60.82,61.0,60.79,60.98,78500.0,58.1079,58.2799,58.0792,58.2608,78500.0
2012-11-13 09:50:00,60.96,61.0,60.86,60.98,65600.0,58.2417,58.2799,58.1461,58.2608,65600.0
2012-11-13 10:00:00,60.99,61.02,60.88,61.0,85000.0,58.2703,58.299,58.1652,58.2799,85000.0
2012-11-13 10:10:00,61.0,61.18,61.0,61.09,66900.0,58.2799,58.4518,58.2799,58.3659,66900.0
2012-11-13 10:20:00,61.09,61.25,61.09,61.14,49900.0,58.3659,58.5187,58.3659,58.4136,49900.0
2012-11-13 10:30:00,61.15,61.29,61.05,61.28,61300.0,58.4232,58.5569,58.3276,58.5474,61300.0
2012-11-13 10:40:00,61.29,61.47,61.27,61.47,89100.0,58.5569,58.7289,58.5378,58.7289,89100.0
2012-11-13 10:50:00,61.47,61.81,61.43,61.81,111000.0,58.7289,59.0538,58.6907,59.0538,111000.0
2012-11-13 11:00:00,61.81,61.83,61.7,61.79,57300.0,59.0538,59.0729,58.9487,59.0346,57300.0
2012-11-13 11:10:00,61.79,61.83,61.72,61.83,69800.0,59.0346,59.0729,58.9678,59.0729,69800.0
2012-11-13 11:20:00,61.83,61.9,61.78,61.87,85700.0,59.0729,59.1397,59.0251,59.1111,85700.0
2012-11-13 11:30:00,61.87,61.92,61.73,61.81,98000.0,59.1111,59.1589,58.9773,59.0538,98000.0
2012-11-13 11:40:00,61.8,61.88,61.75,61.82,42500.0,59.0442,59.1206,58.9964,59.0633,42500.0
2012-11-13 11:50:00,61.82,61.89,61.78,61.87,34100.0,59.0633,59.1302,59.0251,59.1111,34100.0
2012-11-13 12:00:00,61.88,61.9,61.74,61.75,37400.0,59.1206,59.1397,58.9869,58.9964,37400.0
2012-11-13 12:10:00,61.75,61.81,61.7,61.78,46100.0,58.9964,59.0538,58.9487,59.0251,46100.0
2012-11-13 12:20:00,61.77,61.8,61.69,61.73,31700.0,59.0155,59.0442,58.9391,58.9773,31700.0
2012-11-13 12:30:00,61.73,61.73,61.48,61.49,70100.0,58.9773,58.9773,58.7385,58.748,70100.0
2012-11-13 12:40:00,61.5,61.58,61.39,61.58,43600.0,58.7576,58.834,58.6525,58.834,43600.0
2012-11-13 12:50:00,61.59,61.61,61.55,61.56,27800.0,58.8436,58.8627,58.8054,58.8149,27800.0
2012-11-13 13:00:00,61.57,61.71,61.57,61.66,32900.0,58.8245,58.9582,58.8245,58.9104,32900.0
2012-11-13 13:10:00,61.63,61.89,61.63,61.88,33600.0,58.8818,59.1302,58.8818,59.1206,33600.0
2012-11-13 13:20:00,61.88,61.88,61.74,61.78,41300.0,59.1206,59.1206,58.9869,59.0251,41300.0
2012-11-13 13:30:00,61.78,61.8,61.58,61.59,63300.0,59.0251,59.0442,58.834,58.8436,63300.0
2012-11-13 13:40:00,61.6,61.68,61.6,61.65,29900.0,58.8531,58.9296,58.8531,58.9009,29900.0
2012-11-13 13:50:00,61.66,61.85,61.63,61.85,59500.0,58.9104,59.092,58.8818,59.092,59500.0
2012-11-13 14:00:00,61.85,61.87,61.69,61.74,52200.0,59.092,59.1111,58.9391,58.9869,52200.0
2012-11-13 14:10:00,61.74,61.79,61.69,61.76,37100.0,58.9869,59.0346,58.9391,59.006,37100.0
2012-11-13 14:20:00,61.77,61.8,61.71,61.8,57700.0,59.0155,59.0442,58.9582,59.0442,57700.0
2012-11-13 14:30:00,61.81,61.81,61.65,61.67,39600.0,59.0538,59.0538,58.9009,58.92,39600.0
2012-11-13 14:40:00,61.68,61.73,61.63,61.7,47300.0,58.9296,58.9773,58.8818,58.9487,47300.0
2012-11-13 14:50:00,61.71,61.77,61.67,61.71,49600.0,58.9582,59.0155,58.92,58.9582,49600.0
2012-11-13 15:00:00,61.7,61.76,61.6,61.61,46400.0,58.9487,59.006,58.8531,58.8627,46400.0
2012-11-13 15:10:00,61.61,61.63,61.45,61.48,63200.0,58.8627,58.8818,58.7098,58.7385,63200.0
2012-11-13 15:20:00,61.48,61.53,61.35,61.43,85800.0,58.7385,58.7862,58.6143,58.6907,85800.0
2012-11-13 15:30:00,61.44,61.51,61.41,61.46,98500.0,58.7003,58.7671,58.6716,58.7194,98500.0
2012-11-13 15:40:00,61.45,61.46,61.19,61.29,217800.0,58.7098,58.7194,58.4614,58.5569,217800.0
2012-11-13 15:50:00,61.29,61.3,61.11,61.21,198300.0,58.5569,58.5665,58.385,58.4805,198300.0
2012-11-14 09:30:00,61.24,61.9,61.13,61.86,111800.0,58.5092,59.1397,58.4041,59.1015,111800.0
2012-11-14 09:40:00,61.86,61.87,61.75,61.83,106300.0,59.1015,59.1111,58.9964,59.0729,106300.0
2012-11-14 09:50:00,61.84,62.04,61.8,61.97,140800.0,59.0824,59.2735,59.0442,59.2066,140800.0
2012-11-14 10:00:00,61.96,61.99,61.82,61.99,107300.0,59.1971,59.2257,59.0633,59.2257,107300.0
2012-11-14 10:10:00,62.0,62.02,61.64,61.7,170800.0,59.2353,59.2544,58.8913,58.9487,170800.0
2012-11-14 10:20:00,61.7,61.73,61.49,61.49,63800.0,58.9487,58.9773,58.748,58.748,63800.0
2012-11-14 10:30:00,61.46,61.47,61.32,61.4,82500.0,58.7194,58.7289,58.5856,58.662,82500.0
2012-11-14 10:40:00,61.39,61.49,61.35,61.46,86300.0,58.6525,58.748,58.6143,58.7194,86300.0
2012-11-14 10:50:00,61.46,61.46,61.27,61.33,22700.0,58.7194,58.7194,58.5378,58.5952,22700.0
2012-11-14 11:00:00,61.34,61.34,61.17,61.31,62200.0,58.6047,58.6047,58.4423,58.5761,62200.0
2012-11-14 11:10:00,61.3,61.32,61.24,61.29,78700.0,58.5665,58.5856,58.5092,58.5569,78700.0
2012-11-14 11:20:00,61.3,61.31,61.21,61.26,60400.0,58.5665,58.5761,58.4805,58.5283,60400.0
2012-11-14 11:30:00,61.26,61.28,61.15,61.2,73100.0,58.5283,58.5474,58.4232,58.471,73100.0
2012-11-14 11:40:00,61.2,61.3,61.18,61.29,43000.0,58.471,58.5665,58.4518,58.5569,43000.0
2012-11-14 11:50:00,61.27,61.31,61.22,61.23,33600.0,58.5378,58.5761,58.4901,58.4996,33600.0
2012-11-14 12:00:00,61.23,61.32,61.17,61.3,142800.0,58.4996,58.5856,58.4423,58.5665,142800.0
2012-11-14 12:10:00,61.3,61.37,61.16,61.22,33500.0,58.5665,58.6334,58.4327,58.4901,33500.0
2012-11-14 12:20:00,61.21,61.33,61.2,61.32,43000.0,58.4805,58.5952,58.471,58.5856,43000.0
2012-11-14 12:30:00,61.32,61.37,61.23,61.26,30100.0,58.5856,58.6334,58.4996,58.5283,30100.0
2012-11-14 12:40:00,61.25,61.34,61.22,61.27,23000.0,58.5187,58.6047,58.4901,58.5378,23000.0
2012-11-14 12:50:00,61.25,61.56,61.24,61.42,53600.0,58.5187,58.8149,58.5092,58.6811,53600.0
2012-11-14 13:00:00,61.44,61.47,61.24,61.25,93600.0,58.7003,58.7289,58.5092,58.5187,93600.0
2012-11-14 13:10:00,61.26,61.32,61.25,61.3,90000.0,58.5283,58.5856,58.5187,58.5665,90000.0
2012-11-14 13:20:00,61.3,61.32,61.22,61.22,26100.0,58.5665,58.5856,58.4901,58.4901,26100.0
2012-11-14 13:30:00,61.21,61.39,61.14,61.24,49500.0,58.4805,58.6525,58.4136,58.5092,49500.0
2012-11-14 13:40:00,61.26,61.32,61.19,61.26,23100.0,58.5283,58.5856,58.4614,58.5283,23100.0
2012-11-14 13:50:00,61.27,61.4,61.25,61.38,30700.0,58.5378,58.662,58.5187,58.6429,30700.0
2012-11-14 14:00:00,61.39,61.43,61.28,61.33,98400.0,58.6525,58.6907,58.5474,58.5952,98400.0
2012-11-14 14:10:00,61.34,61.34,61.08,61.09,88300.0,58.6047,58.6047,58.3563,58.3659,88300.0
2012-11-14 14:20:00,61.09,61.12,60.97,61.08,103400.0,58.3659,58.3945,58.2512,58.3563,103400.0
2012-11-14 14:30:00,61.07,61.08,60.97,61.05,40900.0,58.3468,58.3563,58.2512,58.3276,40900.0
2012-11-14 14:40:00,61.06,61.1,60.89,60.98,84700.0,58.3372,58.3754,58.1748,58.2608,84700.0
2012-11-14 14:50:00,60.99,61.18,60.93,60.97,60000.0,58.2703,58.4518,58.213,58.2512,60000.0
2012-11-14 15:00:00,60.95,61.03,60.69,60.76,49500.0,58.2321,58.3085,57.9837,58.0506,49500.0
2012-11-14 15:10:00,60.77,60.88,60.67,60.71,67800.0,58.0601,58.1652,57.9646,58.0028,67800.0
2012-11-14 15:20:00,60.71,60.8,60.55,60.79,106000.0,58.0028,58.0888,57.8499,58.0792,106000.0
2012-11-14 15:30:00,60.79,60.83,60.71,60.79,109600.0,58.0792,58.1175,58.0028,58.0792,109600.0
2012-11-14 15:40:00,60.79,60.79,60.65,60.7,95800.0,58.0792,58.0792,57.9455,57.9933,95800.0
2012-11-14 15:50:00,60.69,60.74,60.56,60.72,143600.0,57.9837,58.0315,57.8595,58.0124,143600.0
2012-11-15 09:30:00,60.81,61.07,60.21,61.07,48900.0,58.0983,58.3468,57.5251,58.3468,48900.0
2012-11-15 09:40:00,61.05,61.05,60.61,60.62,37700.0,58.3276,58.3276,57.9073,57.9168,37700.0
2012-11-15 09:50:00,60.63,60.68,60.24,60.36,35700.0,57.9264,57.9741,57.5538,57.6684,35700.0
2012-11-15 10:00:00,60.35,60.59,60.19,60.45,39900.0,57.6589,57.8882,57.506,57.7544,39900.0
2012-11-15 10:10:00,60.45,60.46,60.37,60.39,33400.0,57.7544,57.764,57.678,57.6971,33400.0
2012-11-15 10:20:00,60.38,60.45,60.3,60.31,29200.0,57.6875,57.7544,57.6111,57.6206,29200.0
2012-11-15 10:30:00,60.31,60.57,60.31,60.52,33700.0,57.6206,57.8691,57.6206,57.8213,33700.0
2012-11-15 10:40:00,60.52,60.52,60.3,60.31,18800.0,57.8213,57.8213,57.6111,57.6206,18800.0
2012-11-15 10:50:00,60.3,60.44,60.24,60.29,23700.0,57.6111,57.7448,57.5538,57.6015,23700.0
2012-11-15 11:00:00,60.29,60.34,60.25,60.27,23400.0,57.6015,57.6493,57.5633,57.5824,23400.0
2012-11-15 11:10:00,60.25,60.33,60.17,60.2,23100.0,57.5633,57.6398,57.4869,57.5155,23100.0
2012-11-15 11:20:00,60.21,60.31,60.2,60.23,14200.0,57.5251,57.6206,57.5155,57.5442,14200.0
2012-11-15 11:30:00,60.23,60.35,60.21,60.3,12800.0,57.5442,57.6589,57.5251,57.6111,12800.0
2012-11-15 11:40:00,60.32,60.33,60.05,60.12,28200.0,57.6302,57.6398,57.3722,57.4391,28200.0
2012-11-15 11:50:00,60.13,60.18,60.05,60.18,21600.0,57.4487,57.4964,57.3722,57.4964,21600.0
2012-11-15 12:00:00,60.17,60.19,60.11,60.13,27600.0,57.4869,57.506,57.4296,57.4487,27600.0
2012-11-15 12:10:00,60.12,60.15,60.02,60.05,50400.0,57.4391,57.4678,57.3436,57.3722,50400.0
2012-11-15 12:20:00,60.05,60.08,59.95,60.06,35600.0,57.3722,57.4009,57.2767,57.3818,35600.0
2012-11-15 12:30:00,60.05,60.16,59.95,60.15,17500.0,57.3722,57.4773,57.2767,57.4678,17500.0
2012-11-15 12:40:00,60.18,60.23,60.1,60.23,23500.0,57.4964,57.5442,57.42,57.5442,23500.0
2012-11-15 12:50:00,60.23,60.28,60.19,60.26,16900.0,57.5442,57.592,57.506,57.5729,16900.0
2012-11-15 13:00:00,60.25,60.33,60.16,60.26,19200.0,57.5633,57.6398,57.4773,57.5729,19200.0
2012-11-15 13:10:00,60.27,60.31,60.2,60.28,13700.0,57.5824,57.6206,57.5155,57.592,13700.0
2012-11-15 13:20:00,60.27,60.38,60.25,60.38,19400.0,57.5824,57.6875,57.5633,57.6875,19400.0
2012-11-15 13:30:00,60.38,60.4,60.29,60.4,22300.0,57.6875,57.7066,57.6015,57.7066,22300.0
2012-11-15 13:40:00,60.4,60.42,60.3,60.31,23100.0,57.7066,57.7257,57.6111,57.6206,23100.0
2012-11-15 13:50:00,60.31,60.43,60.3,60.32,34100.0,57.6206,57.7353,57.6111,57.6302,34100.0
2012-11-15 14:00:00,60.3,60.33,60.18,60.18,22800.0,57.6111,57.6398,57.4964,57.4964,22800.0
2012-11-15 14:10:00,60.19,60.29,60.18,60.28,47300.0,57.506,57.6015,57.4964,57.592,47300.0
2012-11-15 14:20:00,60.28,60.29,60.17,60.29,22800.0,57.592,57.6015,57.4869,57.6015,22800.0
2012-11-15 14:30:00,60.3,60.3,60.19,60.25,25200.0,57.6111,57.6111,57.506,57.5633,25200.0
2012-11-15 14:40:00,60.27,60.35,60.2,60.22,29700.0,57.5824,57.6589,57.5155,57.5347,29700.0
2012-11-15 14:50:00,60.22,60.3,60.21,60.23,21800.0,57.5347,57.6111,57.5251,57.5442,21800.0
2012-11-15 15:00:00,60.23,60.24,60.05,60.13,35400.0,57.5442,57.5538,57.3722,57.4487,35400.0
2012-11-15 15:10:00,60.15,60.24,60.15,60.19,23900.0,57.4678,57.5538,57.4678,57.506,23900.0
2012-11-15 15:20:00,60.18,60.21,60.07,60.09,44300.0,57.4964,57.5251,57.3913,57.4105,44300.0
2012-11-15 15:30:00,60.09,60.31,60.06,60.31,62500.0,57.4105,57.6206,57.3818,57.6206,62500.0
2012-11-15 15:40:00,60.33,60.57,60.32,60.52,133100.0,57.6398,57.8691,57.6302,57.8213,133100.0
2012-11-15 15:50:00,60.52,60.56,60.39,60.43,130600.0,57.8213,57.8595,57.6971,57.7353,130600.0
2012-11-16 09:30:00,60.35,60.51,60.18,60.46,249200.0,57.6589,57.8117,57.4964,57.764,249200.0
2012-11-16 09:40:00,60.48,60.5,60.09,60.16,71000.0,57.7831,57.8022,57.4105,57.4773,71000.0
2012-11-16 09:50:00,60.17,60.28,59.98,59.99,62000.0,57.4869,57.592,57.3054,57.3149,62000.0
2012-11-16 10:00:00,59.99,60.12,59.81,60.12,57600.0,57.3149,57.4391,57.1429,57.4391,57600.0
2012-11-16 10:10:00,60.12,60.13,59.92,60.02,79400.0,57.4391,57.4487,57.248,57.3436,79400.0
2012-11-16 10:20:00,60.03,60.32,60.02,60.21,151800.0,57.3531,57.6302,57.3436,57.5251,151800.0
2012-11-16 10:30:00,60.22,60.31,60.16,60.29,44100.0,57.5347,57.6206,57.4773,57.6015,44100.0
2012-11-16 10:40:00,60.29,60.29,60.08,60.17,66900.0,57.6015,57.6015,57.4009,57.4869,66900.0
2012-11-16 10:50:00,60.17,60.28,60.15,60.22,23800.0,57.4869,57.592,57.4678,57.5347,23800.0
2012-11-16 11:00:00,60.21,60.36,60.09,60.25,55000.0,57.5251,57.6684,57.4105,57.5633,55000.0
2012-11-16 11:10:00,60.25,60.33,60.16,60.16,63900.0,57.5633,57.6398,57.4773,57.4773,63900.0
2012-11-16 11:20:00,60.18,60.28,60.09,60.11,35400.0,57.4964,57.592,57.4105,57.4296,35400.0
2012-11-16 11:30:00,60.12,60.25,60.12,60.24,19600.0,57.4391,57.5633,57.4391,57.5538,19600.0
2012-11-16 11:40:00,60.26,60.75,60.23,60.63,55500.0,57.5729,58.041,57.5442,57.9264,55500.0
2012-11-16 11:50:00,60.63,60.82,60.6,60.76,36100.0,57.9264,58.1079,57.8977,58.0506,36100.0
2012-11-16 12:00:00,60.78,60.87,60.65,60.76,38700.0,58.0697,58.1557,57.9455,58.0506,38700.0
2012-11-16 12:10:00,60.76,60.82,60.63,60.67,44100.0,58.0506,58.1079,57.9264,57.9646,44100.0
2012-11-16 12:20:00,60.68,60.74,60.64,60.72,58400.0,57.9741,58.0315,57.9359,58.0124,58400.0
2012-11-16 12:30:00,60.73,60.89,60.73,60.86,54400.0,58.0219,58.1748,58.0219,58.1461,54400.0
2012-11-16 12:40:00,60.87,60.95,60.85,60.95,30500.0,58.1557,58.2321,58.1366,58.2321,30500.0
2012-11-16 12:50:00,60.93,60.96,60.85,60.86,50600.0,58.213,58.2417,58.1366,58.1461,50600.0
2012-11-16 13:00:00,60.84,60.89,60.8,60.89,18300.0,58.127,58.1748,58.0888,58.1748,18300.0
2012-11-16 13:10:00,60.89,60.89,60.75,60.75,14100.0,58.1748,58.1748,58.041,58.041,14100.0
2012-11-16 13:20:00,60.74,60.78,60.71,60.74,49100.0,58.0315,58.0697,58.0028,58.0315,49100.0
2012-11-16 13:30:00,60.74,60.76,60.62,60.64,19700.0,58.0315,58.0506,57.9168,57.9359,19700.0
2012-11-16 13:40:00,60.66,60.73,60.62,60.64,17200.0,57.955,58.0219,57.9168,57.9359,17200.0
2012-11-16 13:50:00,60.66,60.76,60.65,60.72,27900.0,57.955,58.0506,57.9455,58.0124,27900.0
2012-11-16 14:00:00,60.72,60.72,60.63,60.66,27100.0,58.0124,58.0124,57.9264,57.955,27100.0
2012-11-16 14:10:00,60.67,60.67,60.54,60.58,19200.0,57.9646,57.9646,57.8404,57.8786,19200.0
2012-11-16 14:20:00,60.59,60.6,60.45,60.51,27400.0,57.8882,57.8977,57.7544,57.8117,27400.0
2012-11-16 14:30:00,60.51,60.51,60.36,60.39,29700.0,57.8117,57.8117,57.6684,57.6971,29700.0
2012-11-16 14:40:00,60.39,60.54,60.38,60.49,35800.0,57.6971,57.8404,57.6875,57.7926,35800.0
2012-11-16 14:50:00,60.5,60.59,60.47,60.57,29500.0,57.8022,57.8882,57.7735,57.8691,29500.0
2012-11-16 15:00:00,60.57,60.57,60.45,60.56,39100.0,57.8691,57.8691,57.7544,57.8595,39100.0
2012-11-16 15:10:00,60.56,60.59,60.48,60.55,38700.0,57.8595,57.8882,57.7831,57.8499,38700.0
2012-11-16 15:20:00,60.55,60.64,60.54,60.59,44900.0,57.8499,57.9359,57.8404,57.8882,44900.0
2012-11-16 15:30:00,60.59,60.68,60.58,60.64,58200.0,57.8882,57.9741,57.8786,57.9359,58200.0
2012-11-16 15:40:00,60.66,60.7,60.48,60.49,62900.0,57.955,57.9933,57.7831,57.7926,62900.0
2012-11-16 15:50:00,60.51,60.64,60.45,60.57,136000.0,57.8117,57.9359,57.7544,57.8691,136000.0
2012-11-19 09:30:00,61.17,61.24,60.93,60.93,72400.0,58.4423,58.5092,58.213,58.213,72400.0
2012-11-19 09:40:00,60.93,60.95,60.73,60.84,90900.0,58.213,58.2321,58.0219,58.127,90900.0
2012-11-19 09:50:00,60.87,60.96,60.81,60.87,36800.0,58.1557,58.2417,58.0983,58.1557,36800.0
2012-11-19 10:00:00,60.88,60.9,60.66,60.67,31100.0,58.1652,58.1843,57.955,57.9646,31100.0
2012-11-19 10:10:00,60.66,60.81,60.61,60.78,31400.0,57.955,58.0983,57.9073,58.0697,31400.0
2012-11-19 10:20:00,60.78,60.83,60.71,60.76,26600.0,58.0697,58.1175,58.0028,58.0506,26600.0
2012-11-19 10:30:00,60.78,60.79,60.71,60.73,23800.0,58.0697,58.0792,58.0028,58.0219,23800.0
2012-11-19 10:40:00,60.72,60.86,60.72,60.82,20300.0,58.0124,58.1461,58.0124,58.1079,20300.0
2012-11-19 10:50:00,60.82,60.95,60.79,60.93,54200.0,58.1079,58.2321,58.0792,58.213,54200.0
2012-11-19 11:00:00,60.93,61.01,60.89,61.0,31600.0,58.213,58.2894,58.1748,58.2799,31600.0
2012-11-19 11:10:00,61.0,61.14,60.99,61.05,13500.0,58.2799,58.4136,58.2703,58.3276,13500.0
2012-11-19 11:20:00,61.06,61.12,61.03,61.1,26600.0,58.3372,58.3945,58.3085,58.3754,26600.0
2012-11-19 11:30:00,61.1,61.14,61.06,61.11,15400.0,58.3754,58.4136,58.3372,58.385,15400.0
2012-11-19 11:40:00,61.12,61.2,61.11,61.2,30800.0,58.3945,58.471,58.385,58.471,30800.0
2012-11-19 11:50:00,61.21,61.35,61.2,61.35,24200.0,58.4805,58.6143,58.471,58.6143,24200.0
2012-11-19 12:00:00,61.35,61.49,61.35,61.48,26400.0,58.6143,58.748,58.6143,58.7385,26400.0
2012-11-19 12:10:00,61.47,61.49,61.39,61.4,20900.0,58.7289,58.748,58.6525,58.662,20900.0
2012-11-19 12:20:00,61.41,61.41,61.24,61.25,38600.0,58.6716,58.6716,58.5092,58.5187,38600.0
2012-11-19 12:30:00,61.25,61.29,61.22,61.27,36900.0,58.5187,58.5569,58.4901,58.5378,36900.0
2012-11-19 12:40:00,61.27,61.27,61.23,61.23,15100.0,58.5378,58.5378,58.4996,58.4996,15100.0
2012-11-19 12:50:00,61.23,61.23,61.16,61.17,15900.0,58.4996,58.4996,58.4327,58.4423,15900.0
2012-11-19 13:00:00,61.17,61.2,61.14,61.14,10600.0,58.4423,58.471,58.4136,58.4136,10600.0
2012-11-19 13:10:00,61.14,61.16,61.09,61.09,24500.0,58.4136,58.4327,58.3659,58.3659,24500.0
2012-11-19 13:20:00,61.1,61.17,61.1,61.12,9300.0,58.3754,58.4423,58.3754,58.3945,9300.0
2012-11-19 13:30:00,61.13,61.16,61.1,61.12,23900.0,58.4041,58.4327,58.3754,58.3945,23900.0
2012-11-19 13:40:00,61.13,61.14,61.07,61.08,12600.0,58.4041,58.4136,58.3468,58.3563,12600.0
2012-11-19 13:50:00,61.07,61.07,61.03,61.05,27100.0,58.3468,58.3468,58.3085,58.3276,27100.0
2012-11-19 14:00:00,61.07,61.11,61.06,61.09,21900.0,58.3468,58.385,58.3372,58.3659,21900.0
2012-11-19 14:10:00,61.1,61.15,61.1,61.14,20100.0,58.3754,58.4232,58.3754,58.4136,20100.0
2012-11-19 14:20:00,61.14,61.16,61.1,61.11,15700.0,58.4136,58.4327,58.3754,58.385,15700.0
2012-11-19 14:30:00,61.12,61.25,61.12,61.24,40200.0,58.3945,58.5187,58.3945,58.5092,40200.0
2012-11-19 14:40:00,61.24,61.35,61.23,61.33,50100.0,58.5092,58.6143,58.4996,58.5952,50100.0
2012-11-19 14:50:00,61.35,61.38,61.32,61.32,31200.0,58.6143,58.6429,58.5856,58.5856,31200.0
2012-11-19 15:00:00,61.33,61.33,61.27,61.27,30400.0,58.5952,58.5952,58.5378,58.5378,30400.0
2012-11-19 15:10:00,61.28,61.32,61.26,61.31,48600.0,58.5474,58.5856,58.5283,58.5761,48600.0
2012-11-19 15:20:00,61.32,61.37,61.3,61.3,40100.0,58.5856,58.6334,58.5665,58.5665,40100.0
2012-11-19 15:30:00,61.29,61.31,61.23,61.24,50000.0,58.5569,58.5761,58.4996,58.5092,50000.0
2012-11-19 15:40:00,61.24,61.25,61.17,61.19,62900.0,58.5092,58.5187,58.4423,58.4614,62900.0
2012-11-19 15:50:00,61.2,61.41,61.18,61.41,166600.0,58.471,58.6716,58.4518,58.6716,166600.0
2012-11-20 09:30:00,61.17,61.55,60.95,61.03,76500.0,58.4423,58.8054,58.2321,58.3085,76500.0
2012-11-20 09:40:00,61.06,61.39,61.05,61.39,26800.0,58.3372,58.6525,58.3276,58.6525,26800.0
2012-11-20 09:50:00,61.41,61.49,61.32,61.44,23500.0,58.6716,58.748,58.5856,58.7003,23500.0
2012-11-20 10:00:00,61.45,61.49,61.26,61.26,61500.0,58.7098,58.748,58.5283,58.5283,61500.0
2012-11-20 10:10:00,61.25,61.55,61.23,61.52,39400.0,58.5187,58.8054,58.4996,58.7767,39400.0
2012-11-20 10:20:00,61.52,61.56,61.51,61.54,27300.0,58.7767,58.8149,58.7671,58.7958,27300.0
2012-11-20 10:30:00,61.54,61.65,61.53,61.6,22200.0,58.7958,58.9009,58.7862,58.8531,22200.0
2012-11-20 10:40:00,61.61,61.72,61.55,61.69,28000.0,58.8627,58.9678,58.8054,58.9391,28000.0
2012-11-20 10:50:00,61.67,61.7,61.52,61.59,18100.0,58.92,58.9487,58.7767,58.8436,18100.0
2012-11-20 11:00:00,61.58,61.59,61.47,61.52,28200.0,58.834,58.8436,58.7289,58.7767,28200.0
2012-11-20 11:10:00,61.54,61.64,61.5,61.61,25100.0,58.7958,58.8913,58.7576,58.8627,25100.0
2012-11-20 11:20:00,61.61,61.7,61.6,61.69,21500.0,58.8627,58.9487,58.8531,58.9391,21500.0
2012-11-20 11:30:00,61.69,61.73,61.68,61.68,25200.0,58.9391,58.9773,58.9296,58.9296,25200.0
2012-11-20 11:40:00,61.68,61.73,61.65,61.68,13800.0,58.9296,58.9773,58.9009,58.9296,13800.0
2012-11-20 11:50:00,61.67,61.87,61.67,61.81,32200.0,58.92,59.1111,58.92,59.0538,32200.0
2012-11-20 12:00:00,61.83,61.86,61.8,61.82,18300.0,59.0729,59.1015,59.0442,59.0633,18300.0
2012-11-20 12:10:00,61.82,61.83,61.71,61.74,23400.0,59.0633,59.0729,58.9582,58.9869,23400.0
2012-11-20 12:20:00,61.76,61.79,61.66,61.72,26100.0,59.006,59.0346,58.9104,58.9678,26100.0
2012-11-20 12:30:00,61.71,61.73,61.67,61.71,14100.0,58.9582,58.9773,58.92,58.9582,14100.0
2012-11-20 12:40:00,61.69,61.77,61.69,61.75,15800.0,58.9391,59.0155,58.9391,58.9964,15800.0
2012-11-20 12:50:00,61.76,61.82,61.73,61.74,14000.0,59.006,59.0633,58.9773,58.9869,14000.0
2012-11-20 13:00:00,61.75,61.78,61.55,61.58,28500.0,58.9964,59.0251,58.8054,58.834,28500.0
2012-11-20 13:10:00,61.56,61.56,61.31,61.45,30300.0,58.8149,58.8149,58.5761,58.7098,30300.0
2012-11-20 13:20:00,61.46,61.56,61.35,61.37,37200.0,58.7194,58.8149,58.6143,58.6334,37200.0
2012-11-20 13:30:00,61.35,61.5,61.34,61.48,15300.0,58.6143,58.7576,58.6047,58.7385,15300.0
2012-11-20 13:40:00,61.48,61.51,61.44,61.49,16200.0,58.7385,58.7671,58.7003,58.748,16200.0
2012-11-20 13:50:00,61.49,61.61,61.49,61.57,18500.0,58.748,58.8627,58.748,58.8245,18500.0
2012-11-20 14:00:00,61.57,61.59,61.51,61.55,21900.0,58.8245,58.8436,58.7671,58.8054,21900.0
2012-11-20 14:10:00,61.56,61.71,61.56,61.63,32000.0,58.8149,58.9582,58.8149,58.8818,32000.0
2012-11-20 14:20:00,61.62,61.76,61.61,61.73,32600.0,58.8722,59.006,58.8627,58.9773,32600.0
2012-11-20 14:30:00,61.73,61.74,61.61,61.62,16000.0,58.9773,58.9869,58.8627,58.8722,16000.0
2012-11-20 14:40:00,61.62,61.7,61.61,61.62,24600.0,58.8722,58.9487,58.8627,58.8722,24600.0
2012-11-20 14:50:00,61.63,61.66,61.59,61.64,17500.0,58.8818,58.9104,58.8436,58.8913,17500.0
2012-11-20 15:00:00,61.65,61.73,61.62,61.69,29200.0,58.9009,58.9773,58.8722,58.9391,29200.0
2012-11-20 15:10:00,61.72,61.76,61.7,61.73,31200.0,58.9678,59.006,58.9487,58.9773,31200.0
2012-11-20 15:20:00,61.73,61.74,61.65,61.7,23300.0,58.9773,58.9869,58.9009,58.9487,23300.0
2012-11-20 15:30:00,61.71,61.75,61.64,61.68,47300.0,58.9582,58.9964,58.8913,58.9296,47300.0
2012-11-20 15:40:00,61.68,61.74,61.62,61.68,42200.0,58.9296,58.9869,58.8722,58.9296,42200.0
2012-11-20 15:50:00,61.7,61.83,61.65,61.83,96800.0,58.9487,59.0729,58.9009,59.0729,96800.0
2012-11-21 09:30:00,61.69,61.72,61.24,61.3,116100.0,58.9391,58.9678,58.5092,58.5665,116100.0
2012-11-21 09:40:00,61.3,61.33,61.16,61.32,46400.0,58.5665,58.5952,58.4327,58.5856,46400.0
2012-11-21 09:50:00,61.31,61.32,61.23,61.29,91600.0,58.5761,58.5856,58.4996,58.5569,91600.0
2012-11-21 10:00:00,61.3,61.31,61.1,61.15,38800.0,58.5665,58.5761,58.3754,58.4232,38800.0
2012-11-21 10:10:00,61.15,61.22,61.08,61.2,26100.0,58.4232,58.4901,58.3563,58.471,26100.0
2012-11-21 10:20:00,61.21,61.35,61.14,61.22,82000.0,58.4805,58.6143,58.4136,58.4901,82000.0
2012-11-21 10:30:00,61.21,61.24,61.14,61.18,41100.0,58.4805,58.5092,58.4136,58.4518,41100.0
2012-11-21 10:40:00,61.16,61.22,61.11,61.14,32700.0,58.4327,58.4901,58.385,58.4136,32700.0
2012-11-21 10:50:00,61.15,61.23,61.15,61.21,44200.0,58.4232,58.4996,58.4232,58.4805,44200.0
2012-11-21 11:00:00,61.21,61.22,61.13,61.18,69900.0,58.4805,58.4901,58.4041,58.4518,69900.0
2012-11-21 11:10:00,61.17,61.21,61.15,61.2,21600.0,58.4423,58.4805,58.4232,58.471,21600.0
2012-11-21 11:20:00,61.2,61.21,61.11,61.17,27400.0,58.471,58.4805,58.385,58.4423,27400.0
2012-11-21 11:30:00,61.18,61.2,61.08,61.1,20900.0,58.4518,58.471,58.3563,58.3754,20900.0
2012-11-21 11:40:00,61.09,61.09,61.01,61.02,27300.0,58.3659,58.3659,58.2894,58.299,27300.0
2012-11-21 11:50:00,61.02,61.06,60.98,61.03,30500.0,58.299,58.3372,58.2608,58.3085,30500.0
2012-11-21 12:00:00,61.04,61.11,61.04,61.07,22000.0,58.3181,58.385,58.3181,58.3468,22000.0
2012-11-21 12:10:00,61.07,61.27,61.07,61.25,73300.0,58.3468,58.5378,58.3468,58.5187,73300.0
2012-11-21 12:20:00,61.25,61.39,61.25,61.36,22900.0,58.5187,58.6525,58.5187,58.6238,22900.0
2012-11-21 12:30:00,61.35,61.38,61.21,61.33,81700.0,58.6143,58.6429,58.4805,58.5952,81700.0
2012-11-21 12:40:00,61.32,61.34,61.31,61.34,12800.0,58.5856,58.6047,58.5761,58.6047,12800.0
2012-11-21 12:50:00,61.33,61.33,61.21,61.22,21000.0,58.5952,58.5952,58.4805,58.4901,21000.0
2012-11-21 13:00:00,61.22,61.22,61.1,61.1,41400.0,58.4901,58.4901,58.3754,58.3754,41400.0
2012-11-21 13:10:00,61.1,61.15,61.06,61.08,17900.0,58.3754,58.4232,58.3372,58.3563,17900.0
2012-11-21 13:20:00,61.07,61.15,61.06,61.14,15300.0,58.3468,58.4232,58.3372,58.4136,15300.0
2012-11-21 13:30:00,61.14,61.25,61.14,61.24,39800.0,58.4136,58.5187,58.4136,58.5092,39800.0
2012-11-21 13:40:00,61.25,61.29,61.2,61.21,50700.0,58.5187,58.5569,58.471,58.4805,50700.0
2012-11-21 13:50:00,61.2,61.22,61.17,61.21,15500.0,58.471,58.4901,58.4423,58.4805,15500.0
2012-11-21 14:00:00,61.21,61.29,61.2,61.28,22600.0,58.4805,58.5569,58.471,58.5474,22600.0
2012-11-21 14:10:00,61.29,61.3,61.21,61.21,17700.0,58.5569,58.5665,58.4805,58.4805,17700.0
2012-11-21 14:20:00,61.2,61.23,61.18,61.23,19700.0,58.471,58.4996,58.4518,58.4996,19700.0
2012-11-21 14:30:00,61.24,61.26,61.23,61.23,15700.0,58.5092,58.5283,58.4996,58.4996,15700.0
2012-11-21 14:40:00,61.23,61.23,61.16,61.17,20200.0,58.4996,58.4996,58.4327,58.4423,20200.0
2012-11-21 14:50:00,61.17,61.17,61.1,61.11,11900.0,58.4423,58.4423,58.3754,58.385,11900.0
2012-11-21 15:00:00,61.1,61.16,61.09,61.16,23700.0,58.3754,58.4327,58.3659,58.4327,23700.0
2012-11-21 15:10:00,61.16,61.21,61.15,61.2,22100.0,58.4327,58.4805,58.4232,58.471,22100.0
2012-11-21 15:20:00,61.2,61.2,61.13,61.14,24700.0,58.471,58.471,58.4041,58.4136,24700.0
2012-11-21 15:30:00,61.13,61.18,61.13,61.17,29100.0,58.4041,58.4518,58.4041,58.4423,29100.0
2012-11-21 15:40:00,61.16,61.24,61.16,61.18,45900.0,58.4327,58.5092,58.4327,58.4518,45900.0
2012-11-21 15:50:00,61.18,61.2,61.14,61.18,75300.0,58.4518,58.471,58.4136,58.4518,75300.0
2012-11-23 09:30:00,61.65,61.65,61.02,61.46,36800.0,58.9009,58.9009,58.299,58.7194,36800.0
2012-11-23 09:40:00,61.43,61.81,61.43,61.8,25900.0,58.6907,59.0538,58.6907,59.0442,25900.0
2012-11-23 09:50:00,61.8,61.9,61.76,61.76,45900.0,59.0442,59.1397,59.006,59.006,45900.0
2012-11-23 10:00:00,61.76,61.98,61.75,61.98,36700.0,59.006,59.2162,58.9964,59.2162,36700.0
2012-11-23 10:10:00,61.98,62.17,61.93,62.17,126800.0,59.2162,59.3977,59.1684,59.3977,126800.0
2012-11-23 10:20:00,62.17,62.44,62.16,62.32,42900.0,59.3977,59.6557,59.3881,59.541,42900.0
2012-11-23 10:30:00,62.33,62.42,62.29,62.32,29100.0,59.5506,59.6366,59.5124,59.541,29100.0
2012-11-23 10:40:00,62.32,62.42,62.29,62.31,20500.0,59.541,59.6366,59.5124,59.5315,20500.0
2012-11-23 10:50:00,62.31,62.45,62.31,62.43,24300.0,59.5315,59.6652,59.5315,59.6461,24300.0
2012-11-23 11:00:00,62.44,62.46,62.42,62.44,32200.0,59.6557,59.6748,59.6366,59.6557,32200.0
2012-11-23 11:10:00,62.45,62.47,62.42,62.46,24800.0,59.6652,59.6843,59.6366,59.6748,24800.0
2012-11-23 11:20:00,62.46,62.48,62.42,62.44,36700.0,59.6748,59.6939,59.6366,59.6557,36700.0
2012-11-23 11:30:00,62.45,62.47,62.41,62.42,42300.0,59.6652,59.6843,59.627,59.6366,42300.0
2012-11-23 11:40:00,62.43,62.45,62.37,62.41,53500.0,59.6461,59.6652,59.5888,59.627,53500.0
2012-11-23 11:50:00,62.4,62.4,62.34,62.37,19800.0,59.6174,59.6174,59.5601,59.5888,19800.0
2012-11-23 12:00:00,62.37,62.46,62.35,62.39,39000.0,59.5888,59.6748,59.5697,59.6079,39000.0
2012-11-23 12:10:00,62.39,62.4,62.33,62.39,18500.0,59.6079,59.6174,59.5506,59.6079,18500.0
2012-11-23 12:20:00,62.4,62.47,62.4,62.45,25600.0,59.6174,59.6843,59.6174,59.6652,25600.0
2012-11-23 12:30:00,62.45,62.49,62.44,62.49,52200.0,59.6652,59.7034,59.6557,59.7034,52200.0
2012-11-23 12:40:00,62.49,62.5,62.42,62.48,38600.0,59.7034,59.713,59.6366,59.6939,38600.0
2012-11-23 12:50:00,62.49,62.63,62.44,62.6,84100.0,59.7034,59.8372,59.6557,59.8085,84100.0
2012-11-26 09:30:00,62.08,62.23,61.7,61.79,75800.0,59.3117,59.455,58.9487,59.0346,75800.0
2012-11-26 09:40:00,61.78,61.84,61.55,61.55,48100.0,59.0251,59.0824,58.8054,58.8054,48100.0
2012-11-26 09:50:00,61.55,61.6,61.44,61.47,43700.0,58.8054,58.8531,58.7003,58.7289,43700.0
2012-11-26 10:00:00,61.49,61.69,61.44,61.55,59200.0,58.748,58.9391,58.7003,58.8054,59200.0
2012-11-26 10:10:00,61.56,61.72,61.52,61.7,43500.0,58.8149,58.9678,58.7767,58.9487,43500.0
2012-11-26 10:20:00,61.73,61.73,61.52,61.61,16200.0,58.9773,58.9773,58.7767,58.8627,16200.0
2012-11-26 10:30:00,61.6,61.73,61.6,61.7,19700.0,58.8531,58.9773,58.8531,58.9487,19700.0
2012-11-26 10:40:00,61.69,61.87,61.69,61.86,21700.0,58.9391,59.1111,58.9391,59.1015,21700.0
2012-11-26 10:50:00,61.86,61.87,61.65,61.65,84700.0,59.1015,59.1111,58.9009,58.9009,84700.0
2012-11-26 11:00:00,61.66,61.7,61.53,61.63,75600.0,58.9104,58.9487,58.7862,58.8818,75600.0
2012-11-26 11:10:00,61.63,61.69,61.55,61.68,36100.0,58.8818,58.9391,58.8054,58.9296,36100.0
2012-11-26 11:20:00,61.68,61.75,61.64,61.7,27400.0,58.9296,58.9964,58.8913,58.9487,27400.0
2012-11-26 11:30:00,61.69,61.86,61.66,61.86,21200.0,58.9391,59.1015,58.9104,59.1015,21200.0
2012-11-26 11:40:00,61.86,61.97,61.85,61.96,15100.0,59.1015,59.2066,59.092,59.1971,15100.0
2012-11-26 11:50:00,61.96,62.05,61.94,62.05,18500.0,59.1971,59.2831,59.178,59.2831,18500.0
2012-11-26 12:00:00,62.05,62.07,62.02,62.05,12900.0,59.2831,59.3022,59.2544,59.2831,12900.0
2012-11-26 12:10:00,62.05,62.12,62.03,62.09,9400.0,59.2831,59.3499,59.2639,59.3213,9400.0
2012-11-26 12:20:00,62.07,62.07,61.99,61.99,20800.0,59.3022,59.3022,59.2257,59.2257,20800.0
2012-11-26 12:30:00,62.0,62.08,61.94,62.07,24200.0,59.2353,59.3117,59.178,59.3022,24200.0
2012-11-26 12:40:00,62.07,62.13,62.04,62.13,29100.0,59.3022,59.3595,59.2735,59.3595,29100.0
2012-11-26 12:50:00,62.13,62.14,62.06,62.07,10000.0,59.3595,59.369,59.2926,59.3022,10000.0
2012-11-26 13:00:00,62.06,62.08,62.05,62.07,11400.0,59.2926,59.3117,59.2831,59.3022,11400.0
2012-11-26 13:10:00,62.05,62.17,62.03,62.17,22100.0,59.2831,59.3977,59.2639,59.3977,22100.0
2012-11-26 13:20:00,62.17,62.2,62.09,62.13,12700.0,59.3977,59.4264,59.3213,59.3595,12700.0
2012-11-26 13:30:00,62.13,62.17,62.1,62.11,15300.0,59.3595,59.3977,59.3308,59.3404,15300.0
2012-11-26 13:40:00,62.11,62.14,62.1,62.13,15700.0,59.3404,59.369,59.3308,59.3595,15700.0
2012-11-26 13:50:00,62.13,62.14,62.09,62.11,12300.0,59.3595,59.369,59.3213,59.3404,12300.0
2012-11-26 14:00:00,62.1,62.15,62.08,62.15,17300.0,59.3308,59.3786,59.3117,59.3786,17300.0
2012-11-26 14:10:00,62.17,62.17,62.09,62.12,9500.0,59.3977,59.3977,59.3213,59.3499,9500.0
2012-11-26 14:20:00,62.11,62.15,62.08,62.12,29000.0,59.3404,59.3786,59.3117,59.3499,29000.0
2012-11-26 14:30:00,62.13,62.15,62.11,62.11,11200.0,59.3595,59.3786,59.3404,59.3404,11200.0
2012-11-26 14:40:00,62.13,62.17,62.09,62.12,21800.0,59.3595,59.3977,59.3213,59.3499,21800.0
2012-11-26 14:50:00,62.12,62.21,62.12,62.15,17700.0,59.3499,59.4359,59.3499,59.3786,17700.0
2012-11-26 15:00:00,62.16,62.22,62.14,62.17,20500.0,59.3881,59.4455,59.369,59.3977,20500.0
2012-11-26 15:10:00,62.18,62.2,62.12,62.18,14400.0,59.4073,59.4264,59.3499,59.4073,14400.0
2012-11-26 15:20:00,62.17,62.23,62.15,62.21,38900.0,59.3977,59.455,59.3786,59.4359,38900.0
2012-11-26 15:30:00,62.2,62.27,62.12,62.27,43200.0,59.4264,59.4932,59.3499,59.4932,43200.0
2012-11-26 15:40:00,62.26,62.32,62.23,62.23,60400.0,59.4837,59.541,59.455,59.455,60400.0
2012-11-26 15:50:00,62.24,62.31,62.18,62.31,107100.0,59.4646,59.5315,59.4073,59.5315,107100.0
2012-11-27 09:30:00,62.23,62.37,62.15,62.22,95300.0,59.455,59.5888,59.3786,59.4455,95300.0
2012-11-27 09:40:00,62.24,62.53,62.23,62.53,28300.0,59.4646,59.7417,59.455,59.7417,28300.0
2012-11-27 09:50:00,62.49,62.55,62.26,62.47,47100.0,59.7034,59.7608,59.4837,59.6843,47100.0
2012-11-27 10:00:00,62.47,62.47,62.2,62.25,31200.0,59.6843,59.6843,59.4264,59.4741,31200.0
2012-11-27 10:10:00,62.25,62.29,62.14,62.2,61700.0,59.4741,59.5124,59.369,59.4264,61700.0
2012-11-27 10:20:00,62.2,62.27,62.02,62.02,46500.0,59.4264,59.4932,59.2544,59.2544,46500.0
2012-11-27 10:30:00,62.03,62.1,61.81,61.88,61600.0,59.2639,59.3308,59.0538,59.1206,61600.0
2012-11-27 10:40:00,61.89,61.98,61.84,61.93,26200.0,59.1302,59.2162,59.0824,59.1684,26200.0
2012-11-27 10:50:00,61.93,62.03,61.84,62.03,52400.0,59.1684,59.2639,59.0824,59.2639,52400.0
2012-11-27 11:00:00,62.05,62.12,62.05,62.1,22300.0,59.2831,59.3499,59.2831,59.3308,22300.0
2012-11-27 11:10:00,62.1,62.23,62.08,62.2,56500.0,59.3308,59.455,59.3117,59.4264,56500.0
2012-11-27 11:20:00,62.2,62.28,62.16,62.25,21100.0,59.4264,59.5028,59.3881,59.4741,21100.0
2012-11-27 11:30:00,62.25,62.46,62.2,62.42,18100.0,59.4741,59.6748,59.4264,59.6366,18100.0
2012-11-27 11:40:00,62.39,62.45,62.33,62.35,22700.0,59.6079,59.6652,59.5506,59.5697,22700.0
2012-11-27 11:50:00,62.33,62.46,62.31,62.42,18900.0,59.5506,59.6748,59.5315,59.6366,18900.0
2012-11-27 12:00:00,62.43,62.48,62.36,62.38,45500.0,59.6461,59.6939,59.5792,59.5983,45500.0
2012-11-27 12:10:00,62.4,62.41,62.28,62.4,11400.0,59.6174,59.627,59.5028,59.6174,11400.0
2012-11-27 12:20:00,62.41,62.43,62.39,62.42,11500.0,59.627,59.6461,59.6079,59.6366,11500.0
2012-11-27 12:30:00,62.41,62.47,62.39,62.45,16400.0,59.627,59.6843,59.6079,59.6652,16400.0
2012-11-27 12:40:00,62.47,62.49,62.45,62.46,10400.0,59.6843,59.7034,59.6652,59.6748,10400.0
2012-11-27 12:50:00,62.47,62.49,62.43,62.49,9800.0,59.6843,59.7034,59.6461,59.7034,9800.0
2012-11-27 13:00:00,62.48,62.49,62.41,62.43,9200.0,59.6939,59.7034,59.627,59.6461,9200.0
2012-11-27 13:10:00,62.43,62.44,62.36,62.44,11900.0,59.6461,59.6557,59.5792,59.6557,11900.0
2012-11-27 13:20:00,62.41,62.45,62.32,62.44,57600.0,59.627,59.6652,59.541,59.6557,57600.0
2012-11-27 13:30:00,62.44,62.52,62.44,62.45,36400.0,59.6557,59.7321,59.6557,59.6652,36400.0
2012-11-27 13:40:00,62.41,62.47,62.38,62.4,15800.0,59.627,59.6843,59.5983,59.6174,15800.0
2012-11-27 13:50:00,62.4,62.4,62.34,62.34,11400.0,59.6174,59.6174,59.5601,59.5601,11400.0
2012-11-27 14:00:00,62.34,62.43,62.27,62.31,28700.0,59.5601,59.6461,59.4932,59.5315,28700.0
2012-11-27 14:10:00,62.3,62.41,62.29,62.38,20100.0,59.5219,59.627,59.5124,59.5983,20100.0
2012-11-27 14:20:00,62.37,62.41,62.12,62.14,75500.0,59.5888,59.627,59.3499,59.369,75500.0
2012-11-27 14:30:00,62.15,62.2,62.07,62.13,30300.0,59.3786,59.4264,59.3022,59.3595,30300.0
2012-11-27 14:40:00,62.13,62.21,62.09,62.21,50500.0,59.3595,59.4359,59.3213,59.4359,50500.0
2012-11-27 14:50:00,62.2,62.3,62.17,62.24,26800.0,59.4264,59.5219,59.3977,59.4646,26800.0
2012-11-27 15:00:00,62.24,62.37,62.22,62.37,27000.0,59.4646,59.5888,59.4455,59.5888,27000.0
2012-11-27 15:10:00,62.35,62.39,62.28,62.3,41300.0,59.5697,59.6079,59.5028,59.5219,41300.0
2012-11-27 15:20:00,62.3,62.4,62.26,62.39,44000.0,59.5219,59.6174,59.4837,59.6079,44000.0
2012-11-27 15:30:00,62.38,62.4,62.17,62.21,57100.0,59.5983,59.6174,59.3977,59.4359,57100.0
2012-11-27 15:40:00,62.2,62.3,62.18,62.25,49300.0,59.4264,59.5219,59.4073,59.4741,49300.0
2012-11-27 15:50:00,62.25,62.27,62.13,62.21,142000.0,59.4741,59.4932,59.3595,59.4359,142000.0
2012-11-28 09:30:00,62.45,62.45,61.76,61.98,105500.0,59.6652,59.6652,59.006,59.2162,105500.0
2012-11-28 09:40:00,61.99,62.01,61.65,61.66,37200.0,59.2257,59.2448,58.9009,58.9104,37200.0
2012-11-28 09:50:00,61.65,61.73,61.61,61.71,34400.0,58.9009,58.9773,58.8627,58.9582,34400.0
2012-11-28 10:00:00,61.69,61.71,61.38,61.43,61800.0,58.9391,58.9582,58.6429,58.6907,61800.0
2012-11-28 10:10:00,61.43,61.58,61.42,61.58,39900.0,58.6907,58.834,58.6811,58.834,39900.0
2012-11-28 10:20:00,61.58,61.95,61.54,61.84,76500.0,58.834,59.1875,58.7958,59.0824,76500.0
2012-11-28 10:30:00,61.83,62.15,61.77,62.05,42500.0,59.0729,59.3786,59.0155,59.2831,42500.0
2012-11-28 10:40:00,62.07,62.24,62.01,62.17,55900.0,59.3022,59.4646,59.2448,59.3977,55900.0
2012-11-28 10:50:00,62.17,62.26,62.08,62.21,51300.0,59.3977,59.4837,59.3117,59.4359,51300.0
2012-11-28 11:00:00,62.24,62.3,62.19,62.25,32300.0,59.4646,59.5219,59.4168,59.4741,32300.0
2012-11-28 11:10:00,62.24,62.42,62.2,62.34,32800.0,59.4646,59.6366,59.4264,59.5601,32800.0
2012-11-28 11:20:00,62.35,62.38,62.25,62.33,56400.0,59.5697,59.5983,59.4741,59.5506,56400.0
2012-11-28 11:30:00,62.32,62.35,62.23,62.35,36800.0,59.541,59.5697,59.455,59.5697,36800.0
2012-11-28 11:40:00,62.35,62.35,62.25,62.27,21200.0,59.5697,59.5697,59.4741,59.4932,21200.0
2012-11-28 11:50:00,62.28,62.31,62.25,62.29,18700.0,59.5028,59.5315,59.4741,59.5124,18700.0
2012-11-28 12:00:00,62.29,62.31,62.21,62.28,54600.0,59.5124,59.5315,59.4359,59.5028,54600.0
2012-11-28 12:10:00,62.26,62.58,62.25,62.41,39400.0,59.4837,59.7894,59.4741,59.627,39400.0
2012-11-28 12:20:00,62.44,62.46,62.31,62.36,22000.0,59.6557,59.6748,59.5315,59.5792,22000.0
2012-11-28 12:30:00,62.37,62.53,62.36,62.5,17600.0,59.5888,59.7417,59.5792,59.713,17600.0
2012-11-28 12:40:00,62.5,62.57,62.48,62.55,12700.0,59.713,59.7799,59.6939,59.7608,12700.0
2012-11-28 12:50:00,62.55,62.65,62.54,62.58,48100.0,59.7608,59.8563,59.7512,59.7894,48100.0
2012-11-28 13:00:00,62.58,62.58,62.36,62.38,30600.0,59.7894,59.7894,59.5792,59.5983,30600.0
2012-11-28 13:10:00,62.38,62.41,62.33,62.35,17200.0,59.5983,59.627,59.5506,59.5697,17200.0
2012-11-28 13:20:00,62.34,62.39,62.29,62.35,43400.0,59.5601,59.6079,59.5124,59.5697,43400.0
2012-11-28 13:30:00,62.34,62.46,62.31,62.39,33300.0,59.5601,59.6748,59.5315,59.6079,33300.0
2012-11-28 13:40:00,62.41,62.45,62.37,62.41,15000.0,59.627,59.6652,59.5888,59.627,15000.0
2012-11-28 13:50:00,62.41,62.41,62.33,62.38,10400.0,59.627,59.627,59.5506,59.5983,10400.0
2012-11-28 14:00:00,62.38,62.4,62.33,62.39,19100.0,59.5983,59.6174,59.5506,59.6079,19100.0
2012-11-28 14:10:00,62.4,62.44,62.38,62.42,22100.0,59.6174,59.6557,59.5983,59.6366,22100.0
2012-11-28 14:20:00,62.41,62.43,62.38,62.42,12600.0,59.627,59.6461,59.5983,59.6366,12600.0
2012-11-28 14:30:00,62.42,62.46,62.39,62.45,23300.0,59.6366,59.6748,59.6079,59.6652,23300.0
2012-11-28 14:40:00,62.45,62.46,62.43,62.45,65700.0,59.6652,59.6748,59.6461,59.6652,65700.0
2012-11-28 14:50:00,62.44,62.52,62.43,62.52,16800.0,59.6557,59.7321,59.6461,59.7321,16800.0
2012-11-28 15:00:00,62.51,62.54,62.45,62.52,50600.0,59.7225,59.7512,59.6652,59.7321,50600.0
2012-11-28 15:10:00,62.52,62.56,62.47,62.49,56400.0,59.7321,59.7703,59.6843,59.7034,56400.0
2012-11-28 15:20:00,62.49,62.66,62.49,62.65,38900.0,59.7034,59.8659,59.7034,59.8563,38900.0
2012-11-28 15:30:00,62.64,62.7,62.61,62.65,36700.0,59.8467,59.9041,59.8181,59.8563,36700.0
2012-11-28 15:40:00,62.65,62.75,62.59,62.65,49100.0,59.8563,59.9518,59.799,59.8563,49100.0
2012-11-28 15:50:00,62.66,62.78,62.63,62.74,111300.0,59.8659,59.9805,59.8372,59.9423,111300.0
2012-11-29 09:30:00,62.85,63.0,62.76,62.88,85900.0,60.0474,60.1907,59.9614,60.076,85900.0
2012-11-29 09:40:00,62.88,62.99,62.85,62.92,28700.0,60.076,60.1811,60.0474,60.1143,28700.0
2012-11-29 09:50:00,62.92,62.98,62.87,62.98,49600.0,60.1143,60.1716,60.0665,60.1716,49600.0
2012-11-29 10:00:00,62.98,63.19,62.85,62.87,176500.0,60.1716,60.3722,60.0474,60.0665,176500.0
2012-11-29 10:10:00,62.88,63.06,62.71,63.06,40900.0,60.076,60.248,59.9136,60.248,40900.0
2012-11-29 10:20:00,63.07,63.16,63.03,63.09,30500.0,60.2576,60.3436,60.2194,60.2767,30500.0
2012-11-29 10:30:00,63.09,63.17,62.99,63.15,30000.0,60.2767,60.3531,60.1811,60.334,30000.0
2012-11-29 10:40:00,63.15,63.26,63.14,63.24,26100.0,60.334,60.4391,60.3244,60.42,26100.0
2012-11-29 10:50:00,63.23,63.31,63.18,63.27,27000.0,60.4104,60.4869,60.3627,60.4487,27000.0
2012-11-29 11:00:00,63.27,63.38,63.24,63.35,52500.0,60.4487,60.5537,60.42,60.5251,52500.0
2012-11-29 11:10:00,63.34,63.4,63.33,63.39,32200.0,60.5155,60.5729,60.506,60.5633,32200.0
2012-11-29 11:20:00,63.39,63.51,63.31,63.4,103000.0,60.5633,60.6779,60.4869,60.5729,103000.0
2012-11-29 11:30:00,63.4,63.46,63.36,63.46,21300.0,60.5729,60.6302,60.5346,60.6302,21300.0
2012-11-29 11:40:00,63.43,63.43,63.06,63.25,110800.0,60.6015,60.6015,60.248,60.4295,110800.0
2012-11-29 11:50:00,63.27,63.36,63.17,63.23,71300.0,60.4487,60.5346,60.3531,60.4104,71300.0
2012-11-29 12:00:00,63.24,63.37,63.17,63.32,63400.0,60.42,60.5442,60.3531,60.4964,63400.0
2012-11-29 12:10:00,63.31,63.52,63.3,63.48,38900.0,60.4869,60.6875,60.4773,60.6493,38900.0
2012-11-29 12:20:00,63.45,63.49,63.41,63.49,11100.0,60.6206,60.6588,60.5824,60.6588,11100.0
2012-11-29 12:30:00,63.49,63.5,63.4,63.41,16500.0,60.6588,60.6684,60.5729,60.5824,16500.0
2012-11-29 12:40:00,63.41,63.49,63.4,63.45,18300.0,60.5824,60.6588,60.5729,60.6206,18300.0
2012-11-29 12:50:00,63.45,63.45,63.38,63.42,16200.0,60.6206,60.6206,60.5537,60.592,16200.0
2012-11-29 13:00:00,63.41,63.53,63.4,63.4,24400.0,60.5824,60.6971,60.5729,60.5729,24400.0
2012-11-29 13:10:00,63.42,63.53,63.38,63.51,19500.0,60.592,60.6971,60.5537,60.6779,19500.0
2012-11-29 13:20:00,63.53,63.53,63.44,63.49,17400.0,60.6971,60.6971,60.6111,60.6588,17400.0
2012-11-29 13:30:00,63.49,63.64,63.49,63.63,38400.0,60.6588,60.8022,60.6588,60.7926,38400.0
2012-11-29 13:40:00,63.62,63.66,63.56,63.62,24300.0,60.783,60.8213,60.7257,60.783,24300.0
2012-11-29 13:50:00,63.62,63.67,63.6,63.64,18400.0,60.783,60.8308,60.7639,60.8022,18400.0
2012-11-29 14:00:00,63.61,63.65,63.57,63.62,25300.0,60.7735,60.8117,60.7353,60.783,25300.0
2012-11-29 14:10:00,63.61,63.64,63.59,63.6,15800.0,60.7735,60.8022,60.7544,60.7639,15800.0
2012-11-29 14:20:00,63.61,63.66,63.56,63.57,14700.0,60.7735,60.8213,60.7257,60.7353,14700.0
2012-11-29 14:30:00,63.58,63.59,63.53,63.55,15000.0,60.7448,60.7544,60.6971,60.7162,15000.0
2012-11-29 14:40:00,63.55,63.61,63.54,63.59,18800.0,60.7162,60.7735,60.7066,60.7544,18800.0
2012-11-29 14:50:00,63.59,63.6,63.54,63.54,15300.0,60.7544,60.7639,60.7066,60.7066,15300.0
2012-11-29 15:00:00,63.54,63.56,63.42,63.48,26100.0,60.7066,60.7257,60.592,60.6493,26100.0
2012-11-29 15:10:00,63.48,63.48,63.37,63.46,34500.0,60.6493,60.6493,60.5442,60.6302,34500.0
2012-11-29 15:20:00,63.45,63.51,63.38,63.44,60200.0,60.6206,60.6779,60.5537,60.6111,60200.0
2012-11-29 15:30:00,63.44,63.5,63.41,63.46,35500.0,60.6111,60.6684,60.5824,60.6302,35500.0
2012-11-29 15:40:00,63.45,63.64,63.44,63.57,57300.0,60.6206,60.8022,60.6111,60.7353,57300.0
2012-11-29 15:50:00,63.55,63.58,63.48,63.53,100000.0,60.7162,60.7448,60.6493,60.6971,100000.0
2012-11-30 09:30:00,63.68,63.68,63.4,63.61,45000.0,60.8404,60.8404,60.5729,60.7735,45000.0
2012-11-30 09:40:00,63.6,63.69,63.52,63.66,46600.0,60.7639,60.8499,60.6875,60.8213,46600.0
2012-11-30 09:50:00,63.64,63.69,63.57,63.68,22600.0,60.8022,60.8499,60.7353,60.8404,22600.0
2012-11-30 10:00:00,63.67,63.78,63.61,63.72,43000.0,60.8308,60.9359,60.7735,60.8786,43000.0
2012-11-30 10:10:00,63.7,63.71,63.53,63.7,30800.0,60.8595,60.869,60.6971,60.8595,30800.0
2012-11-30 10:20:00,63.69,63.7,63.57,63.64,24300.0,60.8499,60.8595,60.7353,60.8022,24300.0
2012-11-30 10:30:00,63.65,63.73,63.6,63.62,33500.0,60.8117,60.8881,60.7639,60.783,33500.0
2012-11-30 10:40:00,63.61,63.62,63.39,63.4,21400.0,60.7735,60.783,60.5633,60.5729,21400.0
2012-11-30 10:50:00,63.4,63.49,63.4,63.46,26000.0,60.5729,60.6588,60.5729,60.6302,26000.0
2012-11-30 11:00:00,63.47,63.5,63.4,63.4,23600.0,60.6397,60.6684,60.5729,60.5729,23600.0
2012-11-30 11:10:00,63.4,63.63,63.4,63.48,34900.0,60.5729,60.7926,60.5729,60.6493,34900.0
2012-11-30 11:20:00,63.48,63.52,63.43,63.48,19100.0,60.6493,60.6875,60.6015,60.6493,19100.0
2012-11-30 11:30:00,63.48,63.52,63.4,63.42,28800.0,60.6493,60.6875,60.5729,60.592,28800.0
2012-11-30 11:40:00,63.41,63.56,63.41,63.52,16200.0,60.5824,60.7257,60.5824,60.6875,16200.0
2012-11-30 11:50:00,63.5,63.61,63.46,63.54,16800.0,60.6684,60.7735,60.6302,60.7066,16800.0
2012-11-30 12:00:00,63.54,63.54,63.45,63.45,19100.0,60.7066,60.7066,60.6206,60.6206,19100.0
2012-11-30 12:10:00,63.45,63.46,63.4,63.41,35100.0,60.6206,60.6302,60.5729,60.5824,35100.0
2012-11-30 12:20:00,63.41,63.48,63.4,63.47,20400.0,60.5824,60.6493,60.5729,60.6397,20400.0
2012-11-30 12:30:00,63.47,63.55,63.45,63.53,14700.0,60.6397,60.7162,60.6206,60.6971,14700.0
2012-11-30 12:40:00,63.53,63.53,63.42,63.51,13200.0,60.6971,60.6971,60.592,60.6779,13200.0
2012-11-30 12:50:00,63.5,63.52,63.43,63.46,16600.0,60.6684,60.6875,60.6015,60.6302,16600.0
2012-11-30 13:00:00,63.45,63.49,63.41,63.43,21300.0,60.6206,60.6588,60.5824,60.6015,21300.0
2012-11-30 13:10:00,63.43,63.44,63.35,63.37,20800.0,60.6015,60.6111,60.5251,60.5442,20800.0
2012-11-30 13:20:00,63.4,63.49,63.38,63.4,34800.0,60.5729,60.6588,60.5537,60.5729,34800.0
2012-11-30 13:30:00,63.4,63.44,63.39,63.43,17000.0,60.5729,60.6111,60.5633,60.6015,17000.0
2012-11-30 13:40:00,63.44,63.49,63.42,63.48,10900.0,60.6111,60.6588,60.592,60.6493,10900.0
2012-11-30 13:50:00,63.48,63.5,63.45,63.47,19200.0,60.6493,60.6684,60.6206,60.6397,19200.0
2012-11-30 14:00:00,63.51,63.54,63.47,63.52,12700.0,60.6779,60.7066,60.6397,60.6875,12700.0
2012-11-30 14:10:00,63.51,63.51,63.48,63.49,10800.0,60.6779,60.6779,60.6493,60.6588,10800.0
2012-11-30 14:20:00,63.5,63.62,63.47,63.57,20700.0,60.6684,60.783,60.6397,60.7353,20700.0
2012-11-30 14:30:00,63.59,63.59,63.46,63.46,15700.0,60.7544,60.7544,60.6302,60.6302,15700.0
2012-11-30 14:40:00,63.47,63.52,63.44,63.51,11600.0,60.6397,60.6875,60.6111,60.6779,11600.0
2012-11-30 14:50:00,63.5,63.5,63.39,63.41,27500.0,60.6684,60.6684,60.5633,60.5824,27500.0
2012-11-30 15:00:00,63.4,63.44,63.37,63.42,38000.0,60.5729,60.6111,60.5442,60.592,38000.0
2012-11-30 15:10:00,63.43,63.57,63.42,63.47,26100.0,60.6015,60.7353,60.592,60.6397,26100.0
2012-11-30 15:20:00,63.47,63.53,63.4,63.42,42800.0,60.6397,60.6971,60.5729,60.592,42800.0
2012-11-30 15:30:00,63.42,63.52,63.41,63.49,41700.0,60.592,60.6875,60.5824,60.6588,41700.0
2012-11-30 15:40:00,63.49,63.59,63.46,63.52,51800.0,60.6588,60.7544,60.6302,60.6875,51800.0
2012-11-30 15:50:00,63.52,63.7,63.52,63.55,109700.0,60.6875,60.8595,60.6875,60.7162,109700.0
2012-12-03 09:30:00,64.18,64.18,63.79,64.02,80800.0,61.3181,61.3181,60.9455,61.1652,80800.0
2012-12-03 09:40:00,64.05,64.1,63.79,63.89,36700.0,61.1939,61.2416,60.9455,61.041,36700.0
2012-12-03 09:50:00,63.87,64.05,63.85,64.01,41000.0,61.0219,61.1939,61.0028,61.1557,41000.0
2012-12-03 10:00:00,64.0,64.0,63.75,63.85,92800.0,61.1461,61.1461,60.9072,61.0028,92800.0
2012-12-03 10:10:00,63.86,64.06,63.85,64.06,31200.0,61.0123,61.2034,61.0028,61.2034,31200.0
2012-12-03 10:20:00,64.06,64.16,64.0,64.01,30100.0,61.2034,61.299,61.1461,61.1557,30100.0
2012-12-03 10:30:00,64.03,64.04,63.89,64.03,26000.0,61.1748,61.1843,61.041,61.1748,26000.0
2012-12-03 10:40:00,64.02,64.06,63.98,64.02,21600.0,61.1652,61.2034,61.127,61.1652,21600.0
2012-12-03 10:50:00,64.01,64.01,63.83,63.9,75800.0,61.1557,61.1557,60.9837,61.0506,75800.0
2012-12-03 11:00:00,63.92,64.0,63.91,63.96,36900.0,61.0697,61.1461,61.0601,61.1079,36900.0
2012-12-03 11:10:00,63.95,63.97,63.9,63.95,16400.0,61.0983,61.1174,61.0506,61.0983,16400.0
2012-12-03 11:20:00,63.95,63.96,63.84,63.86,30700.0,61.0983,61.1079,60.9932,61.0123,30700.0
2012-12-03 11:30:00,63.86,63.9,63.81,63.87,51900.0,61.0123,61.0506,60.9646,61.0219,51900.0
2012-12-03 11:40:00,63.87,63.96,63.84,63.94,23000.0,61.0219,61.1079,60.9932,61.0888,23000.0
2012-12-03 11:50:00,63.94,64.04,63.94,63.99,42600.0,61.0888,61.1843,61.0888,61.1365,42600.0
2012-12-03 12:00:00,63.98,64.0,63.96,63.97,31200.0,61.127,61.1461,61.1079,61.1174,31200.0
2012-12-03 12:10:00,63.97,64.02,63.95,64.01,36000.0,61.1174,61.1652,61.0983,61.1557,36000.0
2012-12-03 12:20:00,64.0,64.05,63.99,64.04,28500.0,61.1461,61.1939,61.1365,61.1843,28500.0
2012-12-03 12:30:00,64.04,64.14,64.04,64.12,37200.0,61.1843,61.2799,61.1843,61.2607,37200.0
2012-12-03 12:40:00,64.14,64.14,64.05,64.05,38000.0,61.2799,61.2799,61.1939,61.1939,38000.0
2012-12-03 12:50:00,64.05,64.1,64.04,64.04,23100.0,61.1939,61.2416,61.1843,61.1843,23100.0
2012-12-03 13:00:00,64.04,64.05,63.81,63.85,171400.0,61.1843,61.1939,60.9646,61.0028,171400.0
2012-12-03 13:10:00,63.85,63.88,63.73,63.74,31500.0,61.0028,61.0315,60.8881,60.8977,31500.0
2012-12-03 13:20:00,63.75,63.75,63.7,63.72,15500.0,60.9072,60.9072,60.8595,60.8786,15500.0
2012-12-03 13:30:00,63.71,63.71,63.5,63.53,22500.0,60.869,60.869,60.6684,60.6971,22500.0
2012-12-03 13:40:00,63.53,63.55,63.48,63.53,14700.0,60.6971,60.7162,60.6493,60.6971,14700.0
2012-12-03 13:50:00,63.53,63.54,63.45,63.49,24000.0,60.6971,60.7066,60.6206,60.6588,24000.0
2012-12-03 14:00:00,63.48,63.53,63.45,63.53,25300.0,60.6493,60.6971,60.6206,60.6971,25300.0
2012-12-03 14:10:00,63.54,63.62,63.53,63.6,14800.0,60.7066,60.783,60.6971,60.7639,14800.0
2012-12-03 14:20:00,63.61,63.62,63.56,63.59,19900.0,60.7735,60.783,60.7257,60.7544,19900.0
2012-12-03 14:30:00,63.59,63.66,63.57,63.59,23900.0,60.7544,60.8213,60.7353,60.7544,23900.0
2012-12-03 14:40:00,63.59,63.62,63.5,63.52,16500.0,60.7544,60.783,60.6684,60.6875,16500.0
2012-12-03 14:50:00,63.53,63.58,63.51,63.53,17500.0,60.6971,60.7448,60.6779,60.6971,17500.0
2012-12-03 15:00:00,63.56,63.69,63.55,63.64,51800.0,60.7257,60.8499,60.7162,60.8022,51800.0
2012-12-03 15:10:00,63.63,63.68,63.46,63.48,33300.0,60.7926,60.8404,60.6302,60.6493,33300.0
2012-12-03 15:20:00,63.48,63.54,63.47,63.48,31400.0,60.6493,60.7066,60.6397,60.6493,31400.0
2012-12-03 15:30:00,63.49,63.6,63.49,63.53,45700.0,60.6588,60.7639,60.6588,60.6971,45700.0
2012-12-03 15:40:00,63.53,63.62,63.51,63.54,77500.0,60.6971,60.783,60.6779,60.7066,77500.0
2012-12-03 15:50:00,63.53,63.6,63.43,63.52,140600.0,60.6971,60.7639,60.6015,60.6875,140600.0
2012-12-04 09:30:00,63.63,63.67,63.4,63.47,75900.0,60.7926,60.8308,60.5729,60.6397,75900.0
2012-12-04 09:40:00,63.5,63.63,63.48,63.57,45400.0,60.6684,60.7926,60.6493,60.7353,45400.0
2012-12-04 09:50:00,63.57,63.62,63.51,63.52,66900.0,60.7353,60.783,60.6779,60.6875,66900.0
2012-12-04 10:00:00,63.52,63.52,63.4,63.45,50300.0,60.6875,60.6875,60.5729,60.6206,50300.0
2012-12-04 10:10:00,63.44,63.59,63.41,63.52,28800.0,60.6111,60.7544,60.5824,60.6875,28800.0
2012-12-04 10:20:00,63.52,63.53,63.4,63.4,40600.0,60.6875,60.6971,60.5729,60.5729,40600.0
2012-12-04 10:30:00,63.42,63.44,63.4,63.41,47400.0,60.592,60.6111,60.5729,60.5824,47400.0
2012-12-04 10:40:00,63.4,63.56,63.4,63.52,27400.0,60.5729,60.7257,60.5729,60.6875,27400.0
2012-12-04 10:50:00,63.54,63.54,63.45,63.49,23200.0,60.7066,60.7066,60.6206,60.6588,23200.0
2012-12-04 11:00:00,63.48,63.49,63.24,63.24,33600.0,60.6493,60.6588,60.42,60.42,33600.0
2012-12-04 11:10:00,63.26,63.35,63.21,63.35,24800.0,60.4391,60.5251,60.3913,60.5251,24800.0
2012-12-04 11:20:00,63.35,63.37,63.29,63.3,26600.0,60.5251,60.5442,60.4678,60.4773,26600.0
2012-12-04 11:30:00,63.31,63.41,63.3,63.32,20000.0,60.4869,60.5824,60.4773,60.4964,20000.0
2012-12-04 11:40:00,63.33,63.44,63.33,63.42,22000.0,60.506,60.6111,60.506,60.592,22000.0
2012-12-04 11:50:00,63.42,63.44,63.34,63.35,14400.0,60.592,60.6111,60.5155,60.5251,14400.0
2012-12-04 12:00:00,63.36,63.36,63.15,63.16,31700.0,60.5346,60.5346,60.334,60.3436,31700.0
2012-12-04 12:10:00,63.17,63.21,63.11,63.12,27500.0,60.3531,60.3913,60.2958,60.3053,27500.0
2012-12-04 12:20:00,63.12,63.13,62.92,63.08,68200.0,60.3053,60.3149,60.1143,60.2671,68200.0
2012-12-04 12:30:00,63.08,63.18,63.05,63.11,24600.0,60.2671,60.3627,60.2385,60.2958,24600.0
2012-12-04 12:40:00,63.12,63.2,63.1,63.13,23600.0,60.3053,60.3818,60.2862,60.3149,23600.0
2012-12-04 12:50:00,63.14,63.14,63.06,63.11,15100.0,60.3244,60.3244,60.248,60.2958,15100.0
2012-12-04 13:00:00,63.09,63.11,63.0,63.1,21300.0,60.2767,60.2958,60.1907,60.2862,21300.0
2012-12-04 13:10:00,63.1,63.16,63.08,63.15,15200.0,60.2862,60.3436,60.2671,60.334,15200.0
2012-12-04 13:20:00,63.14,63.35,63.13,63.32,30800.0,60.3244,60.5251,60.3149,60.4964,30800.0
2012-12-04 13:30:00,63.32,63.33,63.24,63.31,25200.0,60.4964,60.506,60.42,60.4869,25200.0
2012-12-04 13:40:00,63.32,63.39,63.27,63.32,32500.0,60.4964,60.5633,60.4487,60.4964,32500.0
2012-12-04 13:50:00,63.33,63.53,63.33,63.43,49400.0,60.506,60.6971,60.506,60.6015,49400.0
2012-12-04 14:00:00,63.44,63.51,63.44,63.5,25200.0,60.6111,60.6779,60.6111,60.6684,25200.0
2012-12-04 14:10:00,63.5,63.5,63.43,63.48,19400.0,60.6684,60.6684,60.6015,60.6493,19400.0
2012-12-04 14:20:00,63.48,63.55,63.45,63.45,65400.0,60.6493,60.7162,60.6206,60.6206,65400.0
2012-12-04 14:30:00,63.45,63.57,63.44,63.55,37000.0,60.6206,60.7353,60.6111,60.7162,37000.0
2012-12-04 14:40:00,63.55,63.67,63.55,63.6,33000.0,60.7162,60.8308,60.7162,60.7639,33000.0
2012-12-04 14:50:00,63.61,63.63,63.49,63.51,23300.0,60.7735,60.7926,60.6588,60.6779,23300.0
2012-12-04 15:00:00,63.52,63.67,63.52,63.66,48700.0,60.6875,60.8308,60.6875,60.8213,48700.0
2012-12-04 15:10:00,63.66,63.71,63.63,63.71,53100.0,60.8213,60.869,60.7926,60.869,53100.0
2012-12-04 15:20:00,63.72,63.79,63.69,63.77,61100.0,60.8786,60.9455,60.8499,60.9264,61100.0
2012-12-04 15:30:00,63.77,63.77,63.66,63.7,45600.0,60.9264,60.9264,60.8213,60.8595,45600.0
2012-12-04 15:40:00,63.69,63.71,63.59,63.65,49900.0,60.8499,60.869,60.7544,60.8117,49900.0
2012-12-04 15:50:00,63.64,63.67,63.52,63.62,106600.0,60.8022,60.8308,60.6875,60.783,106600.0
2012-12-05 09:30:00,63.65,63.72,63.5,63.67,55100.0,60.8117,60.8786,60.6684,60.8308,55100.0
2012-12-05 09:40:00,63.65,63.71,63.32,63.4,30500.0,60.8117,60.869,60.4964,60.5729,30500.0
2012-12-05 09:50:00,63.38,63.43,63.33,63.37,33600.0,60.5537,60.6015,60.506,60.5442,33600.0
2012-12-05 10:00:00,63.39,63.51,63.27,63.44,46900.0,60.5633,60.6779,60.4487,60.6111,46900.0
2012-12-05 10:10:00,63.42,63.55,63.39,63.52,30100.0,60.592,60.7162,60.5633,60.6875,30100.0
2012-12-05 10:20:00,63.53,63.59,63.35,63.35,24000.0,60.6971,60.7544,60.5251,60.5251,24000.0
2012-12-05 10:30:00,63.36,63.44,63.33,63.4,22200.0,60.5346,60.6111,60.506,60.5729,22200.0
2012-12-05 10:40:00,63.4,63.4,63.13,63.22,22500.0,60.5729,60.5729,60.3149,60.4009,22500.0
2012-12-05 10:50:00,63.23,63.23,63.07,63.21,28900.0,60.4104,60.4104,60.2576,60.3913,28900.0
2012-12-05 11:00:00,63.2,63.28,63.16,63.2,46900.0,60.3818,60.4582,60.3436,60.3818,46900.0
2012-12-05 11:10:00,63.21,63.28,63.14,63.15,44700.0,60.3913,60.4582,60.3244,60.334,44700.0
2012-12-05 11:20:00,63.15,63.28,63.11,63.22,61400.0,60.334,60.4582,60.2958,60.4009,61400.0
2012-12-05 11:30:00,63.22,63.41,63.22,63.38,57400.0,60.4009,60.5824,60.4009,60.5537,57400.0
2012-12-05 11:40:00,63.39,63.49,63.39,63.43,15700.0,60.5633,60.6588,60.5633,60.6015,15700.0
2012-12-05 11:50:00,63.44,63.63,63.4,63.54,29700.0,60.6111,60.7926,60.5729,60.7066,29700.0
2012-12-05 12:00:00,63.54,63.75,63.53,63.65,28700.0,60.7066,60.9072,60.6971,60.8117,28700.0
2012-12-05 12:10:00,63.65,63.68,63.61,63.67,13700.0,60.8117,60.8404,60.7735,60.8308,13700.0
2012-12-05 12:20:00,63.66,63.69,63.57,63.6,15700.0,60.8213,60.8499,60.7353,60.7639,15700.0
2012-12-05 12:30:00,63.6,63.73,63.6,63.7,27400.0,60.7639,60.8881,60.7639,60.8595,27400.0
2012-12-05 12:40:00,63.72,63.78,63.66,63.67,15900.0,60.8786,60.9359,60.8213,60.8308,15900.0
2012-12-05 12:50:00,63.67,63.7,63.65,63.66,11100.0,60.8308,60.8595,60.8117,60.8213,11100.0
2012-12-05 13:00:00,63.66,63.68,63.59,63.65,14200.0,60.8213,60.8404,60.7544,60.8117,14200.0
2012-12-05 13:10:00,63.66,63.68,63.6,63.62,11300.0,60.8213,60.8404,60.7639,60.783,11300.0
2012-12-05 13:20:00,63.61,63.66,63.61,63.64,13200.0,60.7735,60.8213,60.7735,60.8022,13200.0
2012-12-05 13:30:00,63.64,63.65,63.59,63.62,15800.0,60.8022,60.8117,60.7544,60.783,15800.0
2012-12-05 13:40:00,63.62,63.63,63.57,63.58,17000.0,60.783,60.7926,60.7353,60.7448,17000.0
2012-12-05 13:50:00,63.59,63.62,63.57,63.58,16800.0,60.7544,60.783,60.7353,60.7448,16800.0
2012-12-05 14:00:00,63.58,63.63,63.58,63.61,31200.0,60.7448,60.7926,60.7448,60.7735,31200.0
2012-12-05 14:10:00,63.62,63.64,63.58,63.64,25100.0,60.783,60.8022,60.7448,60.8022,25100.0
2012-12-05 14:20:00,63.64,63.67,63.61,63.62,16700.0,60.8022,60.8308,60.7735,60.783,16700.0
2012-12-05 14:30:00,63.62,63.65,63.59,63.64,26000.0,60.783,60.8117,60.7544,60.8022,26000.0
2012-12-05 14:40:00,63.66,63.75,63.66,63.72,27200.0,60.8213,60.9072,60.8213,60.8786,27200.0
2012-12-05 14:50:00,63.73,63.79,63.65,63.67,46300.0,60.8881,60.9455,60.8117,60.8308,46300.0
2012-12-05 15:00:00,63.66,63.87,63.66,63.87,51000.0,60.8213,61.0219,60.8213,61.0219,51000.0
2012-12-05 15:10:00,63.88,63.93,63.84,63.84,32800.0,61.0315,61.0792,60.9932,60.9932,32800.0
2012-12-05 15:20:00,63.84,63.88,63.82,63.88,68200.0,60.9932,61.0315,60.9741,61.0315,68200.0
2012-12-05 15:30:00,63.86,63.91,63.84,63.87,68100.0,61.0123,61.0601,60.9932,61.0219,68100.0
2012-12-05 15:40:00,63.88,63.9,63.8,63.83,117200.0,61.0315,61.0506,60.955,60.9837,117200.0
2012-12-05 15:50:00,63.83,63.98,63.83,63.96,294600.0,60.9837,61.127,60.9837,61.1079,294600.0
2012-12-06 09:30:00,63.81,63.88,63.59,63.6,76300.0,60.9646,61.0315,60.7544,60.7639,76300.0
2012-12-06 09:40:00,63.63,63.67,63.35,63.37,58300.0,60.7926,60.8308,60.5251,60.5442,58300.0
2012-12-06 09:50:00,63.37,63.6,63.37,63.59,60000.0,60.5442,60.7639,60.5442,60.7544,60000.0
2012-12-06 10:00:00,63.6,63.69,63.45,63.57,55300.0,60.7639,60.8499,60.6206,60.7353,55300.0
2012-12-06 10:10:00,63.56,63.68,63.49,63.57,28400.0,60.7257,60.8404,60.6588,60.7353,28400.0
2012-12-06 10:20:00,63.58,63.7,63.53,63.7,53800.0,60.7448,60.8595,60.6971,60.8595,53800.0
2012-12-06 10:30:00,63.7,63.92,63.65,63.87,32800.0,60.8595,61.0697,60.8117,61.0219,32800.0
2012-12-06 10:40:00,63.88,63.95,63.79,63.93,35200.0,61.0315,61.0983,60.9455,61.0792,35200.0
2012-12-06 10:50:00,63.92,64.02,63.89,64.0,89500.0,61.0697,61.1652,61.041,61.1461,89500.0
2012-12-06 11:00:00,64.01,64.02,63.88,63.94,36300.0,61.1557,61.1652,61.0315,61.0888,36300.0
2012-12-06 11:10:00,63.93,63.97,63.91,63.94,38200.0,61.0792,61.1174,61.0601,61.0888,38200.0
2012-12-06 11:20:00,63.94,64.03,63.92,64.01,36100.0,61.0888,61.1748,61.0697,61.1557,36100.0
2012-12-06 11:30:00,64.02,64.06,63.92,63.95,68700.0,61.1652,61.2034,61.0697,61.0983,68700.0
2012-12-06 11:40:00,63.94,63.95,63.87,63.9,31600.0,61.0888,61.0983,61.0219,61.0506,31600.0
2012-12-06 11:50:00,63.91,63.95,63.85,63.86,18100.0,61.0601,61.0983,61.0028,61.0123,18100.0
2012-12-06 12:00:00,63.86,63.87,63.76,63.79,30100.0,61.0123,61.0219,60.9168,60.9455,30100.0
2012-12-06 12:10:00,63.79,63.84,63.77,63.82,32800.0,60.9455,60.9932,60.9264,60.9741,32800.0
2012-12-06 12:20:00,63.82,63.89,63.77,63.79,31300.0,60.9741,61.041,60.9264,60.9455,31300.0
2012-12-06 12:30:00,63.79,63.88,63.75,63.85,49600.0,60.9455,61.0315,60.9072,61.0028,49600.0
2012-12-06 12:40:00,63.84,63.86,63.78,63.82,31600.0,60.9932,61.0123,60.9359,60.9741,31600.0
2012-12-06 12:50:00,63.83,63.86,63.78,63.78,24300.0,60.9837,61.0123,60.9359,60.9359,24300.0
2012-12-06 13:00:00,63.79,63.87,63.77,63.86,30100.0,60.9455,61.0219,60.9264,61.0123,30100.0
2012-12-06 13:10:00,63.86,63.94,63.84,63.94,43000.0,61.0123,61.0888,60.9932,61.0888,43000.0
2012-12-06 13:20:00,63.93,63.94,63.88,63.93,37800.0,61.0792,61.0888,61.0315,61.0792,37800.0
2012-12-06 13:30:00,63.92,64.02,63.92,63.99,41900.0,61.0697,61.1652,61.0697,61.1365,41900.0
2012-12-06 13:40:00,63.98,64.04,63.9,64.02,31600.0,61.127,61.1843,61.0506,61.1652,31600.0
2012-12-06 13:50:00,64.03,64.04,63.97,64.0,40100.0,61.1748,61.1843,61.1174,61.1461,40100.0
2012-12-06 14:00:00,64.0,64.02,63.93,63.96,40600.0,61.1461,61.1652,61.0792,61.1079,40600.0
2012-12-06 14:10:00,63.96,64.06,63.96,64.02,47100.0,61.1079,61.2034,61.1079,61.1652,47100.0
2012-12-06 14:20:00,64.03,64.07,64.0,64.05,46100.0,61.1748,61.213,61.1461,61.1939,46100.0
2012-12-06 14:30:00,64.05,64.19,64.04,64.19,38900.0,61.1939,61.3276,61.1843,61.3276,38900.0
2012-12-06 14:40:00,64.18,64.19,64.07,64.14,53400.0,61.3181,61.3276,61.213,61.2799,53400.0
2012-12-06 14:50:00,64.13,64.32,64.13,64.32,64400.0,61.2703,61.4518,61.2703,61.4518,64400.0
2012-12-06 15:00:00,64.31,64.31,64.09,64.12,64500.0,61.4423,61.4423,61.2321,61.2607,64500.0
2012-12-06 15:10:00,64.12,64.18,64.07,64.11,62200.0,61.2607,61.3181,61.213,61.2512,62200.0
2012-12-06 15:20:00,64.11,64.2,64.1,64.17,67600.0,61.2512,61.3372,61.2416,61.3085,67600.0
2012-12-06 15:30:00,64.17,64.29,64.13,64.27,88800.0,61.3085,61.4232,61.2703,61.4041,88800.0
2012-12-06 15:40:00,64.27,64.28,64.21,64.25,72200.0,61.4041,61.4136,61.3467,61.385,72200.0
2012-12-06 15:50:00,64.26,64.37,64.25,64.33,188200.0,61.3945,61.4996,61.385,61.4614,188200.0
2012-12-07 09:30:00,64.4,64.44,64.02,64.09,158300.0,61.5283,61.5665,61.1652,61.2321,158300.0
2012-12-07 09:40:00,64.09,64.25,64.05,64.23,91500.0,61.2321,61.385,61.1939,61.3658,91500.0
2012-12-07 09:50:00,64.23,64.39,64.19,64.29,81500.0,61.3658,61.5187,61.3276,61.4232,81500.0
2012-12-07 10:00:00,64.31,64.46,64.22,64.43,101600.0,61.4423,61.5856,61.3563,61.5569,101600.0
2012-12-07 10:10:00,64.42,64.51,64.38,64.47,59900.0,61.5474,61.6334,61.5092,61.5951,59900.0
2012-12-07 10:20:00,64.47,64.52,64.28,64.33,37400.0,61.5951,61.6429,61.4136,61.4614,37400.0
2012-12-07 10:30:00,64.31,64.32,64.11,64.17,72000.0,61.4423,61.4518,61.2512,61.3085,72000.0
2012-12-07 10:40:00,64.16,64.2,64.09,64.09,51700.0,61.299,61.3372,61.2321,61.2321,51700.0
2012-12-07 10:50:00,64.1,64.12,64.0,64.05,34800.0,61.2416,61.2607,61.1461,61.1939,34800.0
2012-12-07 11:00:00,64.06,64.14,63.87,64.02,158100.0,61.2034,61.2799,61.0219,61.1652,158100.0
2012-12-07 11:10:00,64.01,64.15,64.0,64.14,39700.0,61.1557,61.2894,61.1461,61.2799,39700.0
2012-12-07 11:20:00,64.14,64.2,64.13,64.13,36100.0,61.2799,61.3372,61.2703,61.2703,36100.0
2012-12-07 11:30:00,64.12,64.22,64.1,64.12,36800.0,61.2607,61.3563,61.2416,61.2607,36800.0
2012-12-07 11:40:00,64.14,64.17,64.02,64.02,24500.0,61.2799,61.3085,61.1652,61.1652,24500.0
2012-12-07 11:50:00,64.03,64.04,63.98,64.0,25600.0,61.1748,61.1843,61.127,61.1461,25600.0
2012-12-07 12:00:00,64.02,64.07,64.0,64.06,27300.0,61.1652,61.213,61.1461,61.2034,27300.0
2012-12-07 12:10:00,64.06,64.2,64.06,64.18,16400.0,61.2034,61.3372,61.2034,61.3181,16400.0
2012-12-07 12:20:00,64.18,64.19,64.13,64.15,18100.0,61.3181,61.3276,61.2703,61.2894,18100.0
2012-12-07 12:30:00,64.15,64.19,64.09,64.09,17600.0,61.2894,61.3276,61.2321,61.2321,17600.0
2012-12-07 12:40:00,64.1,64.16,64.1,64.1,18600.0,61.2416,61.299,61.2416,61.2416,18600.0
2012-12-07 12:50:00,64.09,64.09,64.01,64.01,23000.0,61.2321,61.2321,61.1557,61.1557,23000.0
2012-12-07 13:00:00,64.01,64.13,64.01,64.09,24700.0,61.1557,61.2703,61.1557,61.2321,24700.0
2012-12-07 13:10:00,64.09,64.11,64.06,64.08,17600.0,61.2321,61.2512,61.2034,61.2225,17600.0
2012-12-07 13:20:00,64.09,64.17,64.06,64.12,24200.0,61.2321,61.3085,61.2034,61.2607,24200.0
2012-12-07 13:30:00,64.12,64.14,64.1,64.14,17000.0,61.2607,61.2799,61.2416,61.2799,17000.0
2012-12-07 13:40:00,64.14,64.14,64.09,64.09,21800.0,61.2799,61.2799,61.2321,61.2321,21800.0
2012-12-07 13:50:00,64.09,64.1,64.05,64.09,21300.0,61.2321,61.2416,61.1939,61.2321,21300.0
2012-12-07 14:00:00,64.09,64.09,64.05,64.08,22200.0,61.2321,61.2321,61.1939,61.2225,22200.0
2012-12-07 14:10:00,64.09,64.11,64.06,64.07,37000.0,61.2321,61.2512,61.2034,61.213,37000.0
2012-12-07 14:20:00,64.07,64.13,64.07,64.12,24400.0,61.213,61.2703,61.213,61.2607,24400.0
2012-12-07 14:30:00,64.12,64.19,64.12,64.15,32700.0,61.2607,61.3276,61.2607,61.2894,32700.0
2012-12-07 14:40:00,64.16,64.17,64.08,64.09,25400.0,61.299,61.3085,61.2225,61.2321,25400.0
2012-12-07 14:50:00,64.09,64.15,64.07,64.15,30500.0,61.2321,61.2894,61.213,61.2894,30500.0
2012-12-07 15:00:00,64.15,64.19,64.15,64.15,52600.0,61.2894,61.3276,61.2894,61.2894,52600.0
2012-12-07 15:10:00,64.15,64.17,64.12,64.15,28700.0,61.2894,61.3085,61.2607,61.2894,28700.0
2012-12-07 15:20:00,64.15,64.19,64.13,64.19,58500.0,61.2894,61.3276,61.2703,61.3276,58500.0
2012-12-07 15:30:00,64.19,64.28,64.18,64.26,60100.0,61.3276,61.4136,61.3181,61.3945,60100.0
2012-12-07 15:40:00,64.27,64.35,64.22,64.28,109600.0,61.4041,61.4805,61.3563,61.4136,109600.0
2012-12-07 15:50:00,64.28,64.3,64.23,64.26,97900.0,61.4136,61.4327,61.3658,61.3945,97900.0
2012-12-10 09:30:00,64.02,64.47,64.0,64.44,90500.0,61.1652,61.5951,61.1461,61.5665,90500.0
2012-12-10 09:40:00,64.45,64.53,64.23,64.48,97500.0,61.576,61.6525,61.3658,61.6047,97500.0
2012-12-10 09:50:00,64.48,64.52,64.39,64.42,50900.0,61.6047,61.6429,61.5187,61.5474,50900.0
2012-12-10 10:00:00,64.42,64.5,64.39,64.46,62100.0,61.5474,61.6238,61.5187,61.5856,62100.0
2012-12-10 10:10:00,64.47,64.52,64.42,64.46,38500.0,61.5951,61.6429,61.5474,61.5856,38500.0
2012-12-10 10:20:00,64.45,64.61,64.44,64.58,52600.0,61.576,61.7289,61.5665,61.7002,52600.0
2012-12-10 10:30:00,64.59,64.74,64.58,64.73,38500.0,61.7098,61.8531,61.7002,61.8435,38500.0
2012-12-10 10:40:00,64.74,64.83,64.73,64.83,57000.0,61.8531,61.9391,61.8435,61.9391,57000.0
2012-12-10 10:50:00,64.83,64.95,64.82,64.95,88900.0,61.9391,62.0537,61.9295,62.0537,88900.0
2012-12-10 11:00:00,64.94,64.95,64.86,64.89,38800.0,62.0442,62.0537,61.9678,61.9964,38800.0
2012-12-10 11:10:00,64.89,64.94,64.83,64.94,100100.0,61.9964,62.0442,61.9391,62.0442,100100.0
2012-12-10 11:20:00,64.94,64.95,64.86,64.89,41600.0,62.0442,62.0537,61.9678,61.9964,41600.0
2012-12-10 11:30:00,64.89,64.92,64.87,64.9,43900.0,61.9964,62.0251,61.9773,62.006,43900.0
2012-12-10 11:40:00,64.9,64.91,64.79,64.85,56600.0,62.006,62.0155,61.9009,61.9582,56600.0
2012-12-10 11:50:00,64.86,64.88,64.8,64.86,39200.0,61.9678,61.9869,61.9104,61.9678,39200.0
2012-12-10 12:00:00,64.87,64.94,64.86,64.93,57800.0,61.9773,62.0442,61.9678,62.0346,57800.0
2012-12-10 12:10:00,64.93,64.93,64.82,64.87,53900.0,62.0346,62.0346,61.9295,61.9773,53900.0
2012-12-10 12:20:00,64.86,64.9,64.84,64.87,30100.0,61.9678,62.006,61.9486,61.9773,30100.0
2012-12-10 12:30:00,64.86,64.9,64.81,64.84,29100.0,61.9678,62.006,61.92,61.9486,29100.0
2012-12-10 12:40:00,64.84,64.85,64.8,64.85,24700.0,61.9486,61.9582,61.9104,61.9582,24700.0
2012-12-10 12:50:00,64.85,64.86,64.83,64.85,70700.0,61.9582,61.9678,61.9391,61.9582,70700.0
2012-12-10 13:00:00,64.85,64.85,64.8,64.83,21200.0,61.9582,61.9582,61.9104,61.9391,21200.0
2012-12-10 13:10:00,64.85,64.89,64.83,64.89,23900.0,61.9582,61.9964,61.9391,61.9964,23900.0
2012-12-10 13:20:00,64.89,64.92,64.87,64.91,28700.0,61.9964,62.0251,61.9773,62.0155,28700.0
2012-12-10 13:30:00,64.91,64.95,64.87,64.89,29600.0,62.0155,62.0537,61.9773,61.9964,29600.0
2012-12-10 13:40:00,64.88,64.94,64.88,64.9,32800.0,61.9869,62.0442,61.9869,62.006,32800.0
2012-12-10 13:50:00,64.9,64.91,64.89,64.9,24500.0,62.006,62.0155,61.9964,62.006,24500.0
2012-12-10 14:00:00,64.89,64.91,64.89,64.91,58000.0,61.9964,62.0155,61.9964,62.0155,58000.0
2012-12-10 14:10:00,64.91,64.94,64.9,64.92,27700.0,62.0155,62.0442,62.006,62.0251,27700.0
2012-12-10 14:20:00,64.92,64.97,64.9,64.94,57700.0,62.0251,62.0728,62.006,62.0442,57700.0
2012-12-10 14:30:00,64.94,64.95,64.89,64.9,40100.0,62.0442,62.0537,61.9964,62.006,40100.0
2012-12-10 14:40:00,64.9,64.94,64.89,64.94,30200.0,62.006,62.0442,61.9964,62.0442,30200.0
2012-12-10 14:50:00,64.94,65.0,64.94,64.96,103300.0,62.0442,62.1015,62.0442,62.0633,103300.0
2012-12-10 15:00:00,64.96,64.96,64.92,64.96,28900.0,62.0633,62.0633,62.0251,62.0633,28900.0
2012-12-10 15:10:00,64.95,64.97,64.92,64.94,31100.0,62.0537,62.0728,62.0251,62.0442,31100.0
2012-12-10 15:20:00,64.95,64.97,64.91,64.93,54500.0,62.0537,62.0728,62.0155,62.0346,54500.0
2012-12-10 15:30:00,64.93,64.94,64.87,64.9,54100.0,62.0346,62.0442,61.9773,62.006,54100.0
2012-12-10 15:40:00,64.89,64.91,64.84,64.84,83200.0,61.9964,62.0155,61.9486,61.9486,83200.0
2012-12-10 15:50:00,64.85,64.91,64.75,64.79,211100.0,61.9582,62.0155,61.8627,61.9009,211100.0
2012-12-11 09:30:00,64.78,65.0,64.76,64.89,232200.0,61.8913,62.1015,61.8722,61.9964,232200.0
2012-12-11 09:40:00,64.88,65.07,64.82,64.95,102000.0,61.9869,62.1684,61.9295,62.0537,102000.0
2012-12-11 09:50:00,64.96,65.0,64.87,64.95,329900.0,62.0633,62.1015,61.9773,62.0537,329900.0
2012-12-11 10:00:00,64.95,65.18,64.95,65.18,292800.0,62.0537,62.2735,62.0537,62.2735,292800.0
2012-12-11 10:10:00,65.17,65.34,65.17,65.34,104900.0,62.2639,62.4263,62.2639,62.4263,104900.0
2012-12-11 10:20:00,65.35,65.36,65.15,65.25,70100.0,62.4359,62.4455,62.2448,62.3404,70100.0
2012-12-11 10:30:00,65.25,65.25,65.13,65.14,44200.0,62.3404,62.3404,62.2257,62.2353,44200.0
2012-12-11 10:40:00,65.15,65.34,65.14,65.31,130100.0,62.2448,62.4263,62.2353,62.3977,130100.0
2012-12-11 10:50:00,65.32,65.38,65.25,65.3,89800.0,62.4072,62.4646,62.3404,62.3881,89800.0
2012-12-11 11:00:00,65.29,65.3,65.21,65.26,43100.0,62.3786,62.3881,62.3021,62.3499,43100.0
2012-12-11 11:10:00,65.26,65.36,65.26,65.29,69500.0,62.3499,62.4455,62.3499,62.3786,69500.0
2012-12-11 11:20:00,65.29,65.47,65.28,65.35,46900.0,62.3786,62.5505,62.369,62.4359,46900.0
2012-12-11 11:30:00,65.35,65.36,65.27,65.3,45300.0,62.4359,62.4455,62.3595,62.3881,45300.0
2012-12-11 11:40:00,65.3,65.34,65.28,65.3,73500.0,62.3881,62.4263,62.369,62.3881,73500.0
2012-12-11 11:50:00,65.31,65.31,65.24,65.25,43900.0,62.3977,62.3977,62.3308,62.3404,43900.0
2012-12-11 12:00:00,65.25,65.28,65.07,65.16,48100.0,62.3404,62.369,62.1684,62.2544,48100.0
2012-12-11 12:10:00,65.16,65.29,65.16,65.26,31200.0,62.2544,62.3786,62.2544,62.3499,31200.0
2012-12-11 12:20:00,65.27,65.31,65.21,65.24,43500.0,62.3595,62.3977,62.3021,62.3308,43500.0
2012-12-11 12:30:00,65.24,65.27,65.21,65.25,31400.0,62.3308,62.3595,62.3021,62.3404,31400.0
2012-12-11 12:40:00,65.24,65.26,65.22,65.24,31700.0,62.3308,62.3499,62.3117,62.3308,31700.0
2012-12-11 12:50:00,65.25,65.28,65.21,65.28,86600.0,62.3404,62.369,62.3021,62.369,86600.0
2012-12-11 13:00:00,65.27,65.32,65.25,65.26,29300.0,62.3595,62.4072,62.3404,62.3499,29300.0
2012-12-11 13:10:00,65.27,65.41,65.27,65.4,23100.0,62.3595,62.4932,62.3595,62.4837,23100.0
2012-12-11 13:20:00,65.4,65.41,65.34,65.41,26100.0,62.4837,62.4932,62.4263,62.4932,26100.0
2012-12-11 13:30:00,65.4,65.41,65.31,65.31,18400.0,62.4837,62.4932,62.3977,62.3977,18400.0
2012-12-11 13:40:00,65.31,65.34,65.3,65.33,15100.0,62.3977,62.4263,62.3881,62.4168,15100.0
2012-12-11 13:50:00,65.32,65.35,65.31,65.31,33900.0,62.4072,62.4359,62.3977,62.3977,33900.0
2012-12-11 14:00:00,65.32,65.36,65.32,65.36,23400.0,62.4072,62.4455,62.4072,62.4455,23400.0
2012-12-11 14:10:00,65.36,65.41,65.35,65.39,23500.0,62.4455,62.4932,62.4359,62.4741,23500.0
2012-12-11 14:20:00,65.4,65.46,65.38,65.38,19500.0,62.4837,62.541,62.4646,62.4646,19500.0
2012-12-11 14:30:00,65.37,65.37,65.19,65.24,106400.0,62.455,62.455,62.283,62.3308,106400.0
2012-12-11 14:40:00,65.24,65.28,65.17,65.21,113300.0,62.3308,62.369,62.2639,62.3021,113300.0
2012-12-11 14:50:00,65.22,65.26,65.2,65.26,45100.0,62.3117,62.3499,62.2926,62.3499,45100.0
2012-12-11 15:00:00,65.27,65.27,65.16,65.24,64700.0,62.3595,62.3595,62.2544,62.3308,64700.0
2012-12-11 15:10:00,65.24,65.27,65.17,65.19,52000.0,62.3308,62.3595,62.2639,62.283,52000.0
2012-12-11 15:20:00,65.2,65.23,65.17,65.21,72100.0,62.2926,62.3213,62.2639,62.3021,72100.0
2012-12-11 15:30:00,65.22,65.27,65.2,65.25,114000.0,62.3117,62.3595,62.2926,62.3404,114000.0
2012-12-11 15:40:00,65.25,65.29,65.23,65.26,107300.0,62.3404,62.3786,62.3213,62.3499,107300.0
2012-12-11 15:50:00,65.28,65.31,65.18,65.28,339400.0,62.369,62.3977,62.2735,62.369,339400.0
2012-12-12 09:30:00,65.35,65.41,65.14,65.23,118100.0,62.4359,62.4932,62.2353,62.3213,118100.0
2012-12-12 09:40:00,65.23,65.39,65.23,65.28,86000.0,62.3213,62.4741,62.3213,62.369,86000.0
2012-12-12 09:50:00,65.29,65.34,65.21,65.22,114600.0,62.3786,62.4263,62.3021,62.3117,114600.0
2012-12-12 10:00:00,65.21,65.31,65.17,65.31,84500.0,62.3021,62.3977,62.2639,62.3977,84500.0
2012-12-12 10:10:00,65.31,65.37,65.29,65.36,57800.0,62.3977,62.455,62.3786,62.4455,57800.0
2012-12-12 10:20:00,65.35,65.42,65.31,65.32,42400.0,62.4359,62.5028,62.3977,62.4072,42400.0
2012-12-12 10:30:00,65.33,65.33,65.23,65.26,82100.0,62.4168,62.4168,62.3213,62.3499,82100.0
2012-12-12 10:40:00,65.26,65.29,65.24,65.26,31300.0,62.3499,62.3786,62.3308,62.3499,31300.0
2012-12-12 10:50:00,65.27,65.28,65.24,65.28,33100.0,62.3595,62.369,62.3308,62.369,33100.0
2012-12-12 11:00:00,65.28,65.3,65.25,65.27,52700.0,62.369,62.3881,62.3404,62.3595,52700.0
2012-12-12 11:10:00,65.27,65.28,65.19,65.25,57300.0,62.3595,62.369,62.283,62.3404,57300.0
2012-12-12 11:20:00,65.25,65.27,65.23,65.25,75300.0,62.3404,62.3595,62.3213,62.3404,75300.0
2012-12-12 11:30:00,65.25,65.26,65.22,65.24,32400.0,62.3404,62.3499,62.3117,62.3308,32400.0
2012-12-12 11:40:00,65.24,65.26,65.22,65.22,35400.0,62.3308,62.3499,62.3117,62.3117,35400.0
2012-12-12 11:50:00,65.22,65.25,65.2,65.25,59300.0,62.3117,62.3404,62.2926,62.3404,59300.0
2012-12-12 12:00:00,65.26,65.29,65.23,65.28,34400.0,62.3499,62.3786,62.3213,62.369,34400.0
2012-12-12 12:10:00,65.27,65.3,65.27,65.29,43900.0,62.3595,62.3881,62.3595,62.3786,43900.0
2012-12-12 12:20:00,65.28,65.3,65.26,65.29,60200.0,62.369,62.3881,62.3499,62.3786,60200.0
2012-12-12 12:30:00,65.29,65.52,65.17,65.39,76700.0,62.3786,62.5983,62.2639,62.4741,76700.0
2012-12-12 12:40:00,65.38,65.49,65.31,65.47,120700.0,62.4646,62.5697,62.3977,62.5505,120700.0
2012-12-12 12:50:00,65.48,65.53,65.43,65.45,117200.0,62.5601,62.6079,62.5123,62.5314,117200.0
2012-12-12 13:00:00,65.45,65.53,65.43,65.45,104100.0,62.5314,62.6079,62.5123,62.5314,104100.0
2012-12-12 13:10:00,65.44,65.45,65.34,65.4,129300.0,62.5219,62.5314,62.4263,62.4837,129300.0
2012-12-12 13:20:00,65.4,65.45,65.38,65.44,172100.0,62.4837,62.5314,62.4646,62.5219,172100.0
2012-12-12 13:30:00,65.44,65.48,65.41,65.42,57200.0,62.5219,62.5601,62.4932,62.5028,57200.0
2012-12-12 13:40:00,65.43,65.47,65.4,65.42,29200.0,62.5123,62.5505,62.4837,62.5028,29200.0
2012-12-12 13:50:00,65.43,65.46,65.4,65.41,68700.0,62.5123,62.541,62.4837,62.4932,68700.0
2012-12-12 14:00:00,65.42,65.44,65.34,65.43,98500.0,62.5028,62.5219,62.4263,62.5123,98500.0
2012-12-12 14:10:00,65.43,65.45,65.38,65.41,112700.0,62.5123,62.5314,62.4646,62.4932,112700.0
2012-12-12 14:20:00,65.41,65.43,65.36,65.4,86600.0,62.4932,62.5123,62.4455,62.4837,86600.0
2012-12-12 14:30:00,65.4,65.46,65.39,65.42,56300.0,62.4837,62.541,62.4741,62.5028,56300.0
2012-12-12 14:40:00,65.42,65.54,65.41,65.53,44700.0,62.5028,62.6174,62.4932,62.6079,44700.0
2012-12-12 14:50:00,65.51,65.54,65.46,65.47,66200.0,62.5888,62.6174,62.541,62.5505,66200.0
2012-12-12 15:00:00,65.47,65.47,65.36,65.42,91300.0,62.5505,62.5505,62.4455,62.5028,91300.0
2012-12-12 15:10:00,65.43,65.44,65.28,65.3,55300.0,62.5123,62.5219,62.369,62.3881,55300.0
2012-12-12 15:20:00,65.29,65.31,65.09,65.22,66600.0,62.3786,62.3977,62.1875,62.3117,66600.0
2012-12-12 15:30:00,65.22,65.23,65.1,65.12,132900.0,62.3117,62.3213,62.197,62.2162,132900.0
2012-12-12 15:40:00,65.12,65.21,65.09,65.19,131600.0,62.2162,62.3021,62.1875,62.283,131600.0
2012-12-12 15:50:00,65.19,65.19,65.07,65.16,139600.0,62.283,62.283,62.1684,62.2544,139600.0
2012-12-13 09:30:00,64.96,65.14,64.87,65.02,67600.0,62.2067,62.3791,62.1205,62.2641,67600.0
2012-12-13 09:40:00,65.04,65.08,64.99,65.02,52800.0,62.2833,62.3216,62.2354,62.2641,52800.0
2012-12-13 09:50:00,65.02,65.07,65.0,65.05,106800.0,62.2641,62.312,62.245,62.2929,106800.0
2012-12-13 10:00:00,65.05,65.06,64.95,65.0,40400.0,62.2929,62.3025,62.1971,62.245,40400.0
2012-12-13 10:10:00,65.0,65.05,64.96,64.98,51500.0,62.245,62.2929,62.2067,62.2258,51500.0
2012-12-13 10:20:00,64.98,65.02,64.97,65.02,71900.0,62.2258,62.2641,62.2163,62.2641,71900.0
2012-12-13 10:30:00,65.02,65.03,64.98,65.01,37200.0,62.2641,62.2737,62.2258,62.2546,37200.0
2012-12-13 10:40:00,65.02,65.02,64.94,64.96,16300.0,62.2641,62.2641,62.1875,62.2067,16300.0
2012-12-13 10:50:00,64.97,65.0,64.95,64.98,23200.0,62.2163,62.245,62.1971,62.2258,23200.0
2012-12-13 11:00:00,64.97,64.98,64.86,64.87,27000.0,62.2163,62.2258,62.1109,62.1205,27000.0
2012-12-13 11:10:00,64.87,64.9,64.78,64.9,35500.0,62.1205,62.1492,62.0343,62.1492,35500.0
2012-12-13 11:20:00,64.9,65.0,64.89,64.99,48500.0,62.1492,62.245,62.1397,62.2354,48500.0
2012-12-13 11:30:00,64.99,65.14,64.98,65.09,64700.0,62.2354,62.3791,62.2258,62.3312,64700.0
2012-12-13 11:40:00,65.08,65.09,65.01,65.03,38700.0,62.3216,62.3312,62.2546,62.2737,38700.0
2012-12-13 11:50:00,65.02,65.05,64.99,65.05,33300.0,62.2641,62.2929,62.2354,62.2929,33300.0
2012-12-13 12:00:00,65.05,65.07,65.04,65.06,34200.0,62.2929,62.312,62.2833,62.3025,34200.0
2012-12-13 12:10:00,65.06,65.08,64.98,65.0,44300.0,62.3025,62.3216,62.2258,62.245,44300.0
2012-12-13 12:20:00,64.99,65.05,64.96,64.96,47800.0,62.2354,62.2929,62.2067,62.2067,47800.0
2012-12-13 12:30:00,64.96,65.01,64.95,64.99,37000.0,62.2067,62.2546,62.1971,62.2354,37000.0
2012-12-13 12:40:00,64.99,64.99,64.91,64.91,70200.0,62.2354,62.2354,62.1588,62.1588,70200.0
2012-12-13 12:50:00,64.91,64.92,64.88,64.91,24300.0,62.1588,62.1684,62.1301,62.1588,24300.0
2012-12-13 13:00:00,64.92,64.92,64.84,64.86,85600.0,62.1684,62.1684,62.0918,62.1109,85600.0
2012-12-13 13:10:00,64.87,64.94,64.85,64.94,69900.0,62.1205,62.1875,62.1014,62.1875,69900.0
2012-12-13 13:20:00,64.94,65.01,64.93,65.01,62100.0,62.1875,62.2546,62.178,62.2546,62100.0
2012-12-13 13:30:00,65.01,65.07,64.99,64.99,62400.0,62.2546,62.312,62.2354,62.2354,62400.0
2012-12-13 13:40:00,65.0,65.0,64.94,64.97,36300.0,62.245,62.245,62.1875,62.2163,36300.0
2012-12-13 13:50:00,64.97,65.0,64.93,65.0,30300.0,62.2163,62.245,62.178,62.245,30300.0
2012-12-13 14:00:00,65.0,65.0,64.93,64.94,36200.0,62.245,62.245,62.178,62.1875,36200.0
2012-12-13 14:10:00,64.94,64.95,64.89,64.91,147300.0,62.1875,62.1971,62.1397,62.1588,147300.0
2012-12-13 14:20:00,64.92,65.0,64.91,65.0,56700.0,62.1684,62.245,62.1588,62.245,56700.0
2012-12-13 14:30:00,65.01,65.07,64.99,65.0,42900.0,62.2546,62.312,62.2354,62.245,42900.0
2012-12-13 14:40:00,64.99,65.03,64.99,65.02,74000.0,62.2354,62.2737,62.2354,62.2641,74000.0
2012-12-13 14:50:00,65.02,65.04,65.0,65.0,81100.0,62.2641,62.2833,62.245,62.245,81100.0
2012-12-13 15:00:00,65.01,65.02,65.0,65.0,76600.0,62.2546,62.2641,62.245,62.245,76600.0
2012-12-13 15:10:00,65.01,65.02,64.99,65.0,73000.0,62.2546,62.2641,62.2354,62.245,73000.0
2012-12-13 15:20:00,65.0,65.0,64.96,64.98,62000.0,62.245,62.245,62.2067,62.2258,62000.0
2012-12-13 15:30:00,64.98,65.07,64.96,65.06,166900.0,62.2258,62.312,62.2067,62.3025,166900.0
2012-12-13 15:40:00,65.06,65.08,64.92,64.93,165300.0,62.3025,62.3216,62.1684,62.178,165300.0
2012-12-13 15:50:00,64.93,64.97,64.84,64.93,127100.0,62.178,62.2163,62.0918,62.178,127100.0
2012-12-14 09:30:00,64.73,64.85,64.6,64.61,60000.0,61.9864,62.1014,61.8619,61.8715,60000.0
2012-12-14 09:40:00,64.63,64.67,64.55,64.59,55000.0,61.8907,61.929,61.8141,61.8524,55000.0
2012-12-14 09:50:00,64.6,64.61,64.55,64.59,51000.0,61.8619,61.8715,61.8141,61.8524,51000.0
2012-12-14 10:00:00,64.6,64.63,64.56,64.59,104000.0,61.8619,61.8907,61.8236,61.8524,104000.0
2012-12-14 10:10:00,64.6,64.61,64.49,64.55,143500.0,61.8619,61.8715,61.7566,61.8141,143500.0
2012-12-14 10:20:00,64.56,64.63,64.56,64.59,82300.0,61.8236,61.8907,61.8236,61.8524,82300.0
2012-12-14 10:30:00,64.6,64.63,64.57,64.61,53500.0,61.8619,61.8907,61.8332,61.8715,53500.0
2012-12-14 10:40:00,64.61,64.7,64.57,64.69,83200.0,61.8715,61.9577,61.8332,61.9481,83200.0
2012-12-14 10:50:00,64.69,64.72,64.59,64.6,60700.0,61.9481,61.9769,61.8524,61.8619,60700.0
2012-12-14 11:00:00,64.61,64.65,64.58,64.63,51800.0,61.8715,61.9098,61.8428,61.8907,51800.0
2012-12-14 11:10:00,64.62,64.64,64.55,64.55,46700.0,61.8811,61.9003,61.8141,61.8141,46700.0
2012-12-14 11:20:00,64.55,64.58,64.53,64.57,29900.0,61.8141,61.8428,61.7949,61.8332,29900.0
2012-12-14 11:30:00,64.56,64.6,64.52,64.52,41400.0,61.8236,61.8619,61.7853,61.7853,41400.0
2012-12-14 11:40:00,64.52,64.55,64.43,64.5,46900.0,61.7853,61.8141,61.6992,61.7662,46900.0
2012-12-14 11:50:00,64.5,64.54,64.47,64.51,32400.0,61.7662,61.8045,61.7375,61.7758,32400.0
2012-12-14 12:00:00,64.52,64.57,64.51,64.54,34600.0,61.7853,61.8332,61.7758,61.8045,34600.0
2012-12-14 12:10:00,64.54,64.56,64.5,64.53,41200.0,61.8045,61.8236,61.7662,61.7949,41200.0
2012-12-14 12:20:00,64.52,64.54,64.47,64.49,52600.0,61.7853,61.8045,61.7375,61.7566,52600.0
2012-12-14 12:30:00,64.49,64.49,64.37,64.38,74900.0,61.7566,61.7566,61.6417,61.6513,74900.0
2012-12-14 12:40:00,64.38,64.46,64.33,64.44,76100.0,61.6513,61.7279,61.6034,61.7087,76100.0
2012-12-14 12:50:00,64.42,64.48,64.41,64.47,18700.0,61.6896,61.747,61.68,61.7375,18700.0
2012-12-14 13:00:00,64.47,64.51,64.47,64.48,30200.0,61.7375,61.7758,61.7375,61.747,30200.0
2012-12-14 13:10:00,64.48,64.49,64.37,64.39,25600.0,61.747,61.7566,61.6417,61.6608,25600.0
2012-12-14 13:20:00,64.39,64.39,64.32,64.35,36000.0,61.6608,61.6608,61.5938,61.6225,36000.0
2012-12-14 13:30:00,64.36,64.36,64.3,64.35,65100.0,61.6321,61.6321,61.5747,61.6225,65100.0
2012-12-14 13:40:00,64.35,64.43,64.3,64.36,49200.0,61.6225,61.6992,61.5747,61.6321,49200.0
2012-12-14 13:50:00,64.37,64.5,64.35,64.5,81800.0,61.6417,61.7662,61.6225,61.7662,81800.0
2012-12-14 14:00:00,64.5,64.51,64.45,64.5,42900.0,61.7662,61.7758,61.7183,61.7662,42900.0
2012-12-14 14:10:00,64.5,64.5,64.48,64.5,27800.0,61.7662,61.7662,61.747,61.7662,27800.0
2012-12-14 14:20:00,64.49,64.5,64.39,64.39,42300.0,61.7566,61.7662,61.6608,61.6608,42300.0
2012-12-14 14:30:00,64.4,64.42,64.38,64.41,30400.0,61.6704,61.6896,61.6513,61.68,30400.0
2012-12-14 14:40:00,64.41,64.48,64.41,64.44,27200.0,61.68,61.747,61.68,61.7087,27200.0
2012-12-14 14:50:00,64.44,64.47,64.39,64.42,39200.0,61.7087,61.7375,61.6608,61.6896,39200.0
2012-12-14 15:00:00,64.41,64.42,64.32,64.32,54000.0,61.68,61.6896,61.5938,61.5938,54000.0
2012-12-14 15:10:00,64.32,64.37,64.29,64.29,86700.0,61.5938,61.6417,61.5651,61.5651,86700.0
2012-12-14 15:20:00,64.3,64.31,64.27,64.3,59100.0,61.5747,61.5842,61.5459,61.5747,59100.0
2012-12-14 15:30:00,64.3,64.41,64.25,64.26,150600.0,61.5747,61.68,61.5268,61.5364,150600.0
2012-12-14 15:40:00,64.26,64.29,64.16,64.17,76800.0,61.5364,61.5651,61.4406,61.4502,76800.0
2012-12-14 15:50:00,64.17,64.23,64.1,64.22,158500.0,61.4502,61.5076,61.3831,61.4981,158500.0
2012-12-17 09:30:00,64.46,64.5,64.35,64.42,58100.0,61.7279,61.7662,61.6225,61.6896,58100.0
2012-12-17 09:40:00,64.42,64.66,64.41,64.66,35800.0,61.6896,61.9194,61.68,61.9194,35800.0
2012-12-17 09:50:00,64.66,64.77,64.64,64.74,62200.0,61.9194,62.0247,61.9003,61.996,62200.0
2012-12-17 10:00:00,64.76,64.76,64.5,64.56,47600.0,62.0152,62.0152,61.7662,61.8236,47600.0
2012-12-17 10:10:00,64.58,64.59,64.39,64.43,50600.0,61.8428,61.8524,61.6608,61.6992,50600.0
2012-12-17 10:20:00,64.44,64.46,64.4,64.42,32300.0,61.7087,61.7279,61.6704,61.6896,32300.0
2012-12-17 10:30:00,64.41,64.47,64.34,64.47,30700.0,61.68,61.7375,61.613,61.7375,30700.0
2012-12-17 10:40:00,64.48,64.5,64.4,64.44,39300.0,61.747,61.7662,61.6704,61.7087,39300.0
2012-12-17 10:50:00,64.44,64.46,64.38,64.38,31600.0,61.7087,61.7279,61.6513,61.6513,31600.0
2012-12-17 11:00:00,64.38,64.45,64.35,64.45,12300.0,61.6513,61.7183,61.6225,61.7183,12300.0
2012-12-17 11:10:00,64.45,64.62,64.44,64.62,34600.0,61.7183,61.8811,61.7087,61.8811,34600.0
2012-12-17 11:20:00,64.63,64.63,64.56,64.56,25100.0,61.8907,61.8907,61.8236,61.8236,25100.0
2012-12-17 11:30:00,64.57,64.66,64.55,64.66,42900.0,61.8332,61.9194,61.8141,61.9194,42900.0
2012-12-17 11:40:00,64.65,64.7,64.64,64.68,69900.0,61.9098,61.9577,61.9003,61.9386,69900.0
2012-12-17 11:50:00,64.68,64.71,64.6,64.62,32100.0,61.9386,61.9673,61.8619,61.8811,32100.0
2012-12-17 12:00:00,64.62,64.65,64.57,64.57,61900.0,61.8811,61.9098,61.8332,61.8332,61900.0
2012-12-17 12:10:00,64.59,64.6,64.57,64.59,28300.0,61.8524,61.8619,61.8332,61.8524,28300.0
2012-12-17 12:20:00,64.59,64.61,64.55,64.58,36200.0,61.8524,61.8715,61.8141,61.8428,36200.0
2012-12-17 12:30:00,64.58,64.59,64.54,64.55,20600.0,61.8428,61.8524,61.8045,61.8141,20600.0
2012-12-17 12:40:00,64.55,64.57,64.54,64.55,13100.0,61.8141,61.8332,61.8045,61.8141,13100.0
2012-12-17 12:50:00,64.55,64.59,64.55,64.57,21800.0,61.8141,61.8524,61.8141,61.8332,21800.0
2012-12-17 13:00:00,64.57,64.58,64.56,64.58,6200.0,61.8332,61.8428,61.8236,61.8428,6200.0
2012-12-17 13:10:00,64.56,64.57,64.51,64.52,28500.0,61.8236,61.8332,61.7758,61.7853,28500.0
2012-12-17 13:20:00,64.52,64.55,64.48,64.53,23600.0,61.7853,61.8141,61.747,61.7949,23600.0
2012-12-17 13:30:00,64.55,64.55,64.48,64.5,16700.0,61.8141,61.8141,61.747,61.7662,16700.0
2012-12-17 13:40:00,64.51,64.51,64.42,64.45,12500.0,61.7758,61.7758,61.6896,61.7183,12500.0
2012-12-17 13:50:00,64.46,64.48,64.45,64.47,12500.0,61.7279,61.747,61.7183,61.7375,12500.0
2012-12-17 14:00:00,64.47,64.54,64.45,64.5,29800.0,61.7375,61.8045,61.7183,61.7662,29800.0
2012-12-17 14:10:00,64.5,64.51,64.48,64.48,9800.0,61.7662,61.7758,61.747,61.747,9800.0
2012-12-17 14:20:00,64.49,64.49,64.4,64.44,22400.0,61.7566,61.7566,61.6704,61.7087,22400.0
2012-12-17 14:30:00,64.44,64.47,64.4,64.44,32000.0,61.7087,61.7375,61.6704,61.7087,32000.0
2012-12-17 14:40:00,64.43,64.45,64.4,64.41,29300.0,61.6992,61.7183,61.6704,61.68,29300.0
2012-12-17 14:50:00,64.42,64.46,64.4,64.46,30600.0,61.6896,61.7279,61.6704,61.7279,30600.0
2012-12-17 15:00:00,64.47,64.54,64.46,64.53,44900.0,61.7375,61.8045,61.7279,61.7949,44900.0
2012-12-17 15:10:00,64.52,64.53,64.5,64.51,26100.0,61.7853,61.7949,61.7662,61.7758,26100.0
2012-12-17 15:20:00,64.52,64.52,64.49,64.5,43700.0,61.7853,61.7853,61.7566,61.7662,43700.0
2012-12-17 15:30:00,64.51,64.54,64.5,64.53,42500.0,61.7758,61.8045,61.7662,61.7949,42500.0
2012-12-17 15:40:00,64.54,64.55,64.51,64.53,93200.0,61.8045,61.8141,61.7758,61.7949,93200.0
2012-12-17 15:50:00,64.53,64.8,64.52,64.79,214200.0,61.7949,62.0535,61.7853,62.0439,214200.0
2012-12-18 09:30:00,64.89,64.91,64.5,64.58,65400.0,62.1397,62.1588,61.7662,61.8428,65400.0
2012-12-18 09:40:00,64.57,64.66,64.53,64.54,122400.0,61.8332,61.9194,61.7949,61.8045,122400.0
2012-12-18 09:50:00,64.52,64.54,64.43,64.43,80800.0,61.7853,61.8045,61.6992,61.6992,80800.0
2012-12-18 10:00:00,64.44,64.56,64.43,64.51,73800.0,61.7087,61.8236,61.6992,61.7758,73800.0
2012-12-18 10:10:00,64.51,64.55,64.47,64.53,87800.0,61.7758,61.8141,61.7375,61.7949,87800.0
2012-12-18 10:20:00,64.53,64.61,64.5,64.58,82500.0,61.7949,61.8715,61.7662,61.8428,82500.0
2012-12-18 10:30:00,64.59,64.68,64.56,64.68,130100.0,61.8524,61.9386,61.8236,61.9386,130100.0
2012-12-18 10:40:00,64.69,64.81,64.67,64.78,140000.0,61.9481,62.063,61.929,62.0343,140000.0
2012-12-18 10:50:00,64.78,64.79,64.7,64.7,98500.0,62.0343,62.0439,61.9577,61.9577,98500.0
2012-12-18 11:00:00,64.71,64.76,64.7,64.73,33900.0,61.9673,62.0152,61.9577,61.9864,33900.0
2012-12-18 11:10:00,64.74,64.94,64.73,64.94,32800.0,61.996,62.1875,61.9864,62.1875,32800.0
2012-12-18 11:20:00,64.94,64.95,64.86,64.89,43200.0,62.1875,62.1971,62.1109,62.1397,43200.0
2012-12-18 11:30:00,64.89,64.93,64.87,64.93,38500.0,62.1397,62.178,62.1205,62.178,38500.0
2012-12-18 11:40:00,64.92,64.94,64.9,64.92,43400.0,62.1684,62.1875,62.1492,62.1684,43400.0
2012-12-18 11:50:00,64.92,64.95,64.91,64.93,26800.0,62.1684,62.1971,62.1588,62.178,26800.0
2012-12-18 12:00:00,64.93,64.96,64.93,64.95,27800.0,62.178,62.2067,62.178,62.1971,27800.0
2012-12-18 12:10:00,64.95,64.97,64.95,64.95,22800.0,62.1971,62.2163,62.1971,62.1971,22800.0
2012-12-18 12:20:00,64.96,65.03,64.95,65.0,58700.0,62.2067,62.2737,62.1971,62.245,58700.0
2012-12-18 12:30:00,65.0,65.17,64.98,65.17,47900.0,62.245,62.4078,62.2258,62.4078,47900.0
2012-12-18 12:40:00,65.16,65.27,65.14,65.27,57200.0,62.3982,62.5036,62.3791,62.5036,57200.0
2012-12-18 12:50:00,65.27,65.27,65.22,65.23,33600.0,62.5036,62.5036,62.4557,62.4652,33600.0
2012-12-18 13:00:00,65.23,65.26,65.21,65.22,23800.0,62.4652,62.494,62.4461,62.4557,23800.0
2012-12-18 13:10:00,65.23,65.26,65.14,65.16,63300.0,62.4652,62.494,62.3791,62.3982,63300.0
2012-12-18 13:20:00,65.16,65.23,65.12,65.21,49900.0,62.3982,62.4652,62.3599,62.4461,49900.0
2012-12-18 13:30:00,65.21,65.26,65.2,65.26,32500.0,62.4461,62.494,62.4365,62.494,32500.0
2012-12-18 13:40:00,65.26,65.31,65.25,65.3,37700.0,62.494,62.5419,62.4844,62.5323,37700.0
2012-12-18 13:50:00,65.3,65.3,65.2,65.25,37200.0,62.5323,62.5323,62.4365,62.4844,37200.0
2012-12-18 14:00:00,65.25,65.26,65.19,65.19,35200.0,62.4844,62.494,62.4269,62.4269,35200.0
2012-12-18 14:10:00,65.19,65.21,65.14,65.16,35000.0,62.4269,62.4461,62.3791,62.3982,35000.0
2012-12-18 14:20:00,65.15,65.16,64.96,64.98,60100.0,62.3886,62.3982,62.2067,62.2258,60100.0
2012-12-18 14:30:00,64.97,65.06,64.97,65.06,54600.0,62.2163,62.3025,62.2163,62.3025,54600.0
2012-12-18 14:40:00,65.07,65.17,65.05,65.17,41000.0,62.312,62.4078,62.2929,62.4078,41000.0
2012-12-18 14:50:00,65.16,65.19,65.15,65.16,51800.0,62.3982,62.4269,62.3886,62.3982,51800.0
2012-12-18 15:00:00,65.15,65.17,65.07,65.11,140800.0,62.3886,62.4078,62.312,62.3503,140800.0
2012-12-18 15:10:00,65.11,65.15,65.09,65.14,104900.0,62.3503,62.3886,62.3312,62.3791,104900.0
2012-12-18 15:20:00,65.14,65.23,65.14,65.18,76500.0,62.3791,62.4652,62.3791,62.4174,76500.0
2012-12-18 15:30:00,65.17,65.21,65.13,65.2,85600.0,62.4078,62.4461,62.3695,62.4365,85600.0
2012-12-18 15:40:00,65.2,65.25,65.14,65.24,152900.0,62.4365,62.4844,62.3791,62.4748,152900.0
2012-12-18 15:50:00,65.23,65.26,65.18,65.25,351100.0,62.4652,62.494,62.4174,62.4844,351100.0
2012-12-19 09:30:00,65.36,65.49,65.21,65.21,57800.0,62.5897,62.7142,62.4461,62.4461,57800.0
2012-12-19 09:40:00,65.21,65.22,65.02,65.12,56400.0,62.4461,62.4557,62.2641,62.3599,56400.0
2012-12-19 09:50:00,65.12,65.17,65.06,65.09,47200.0,62.3599,62.4078,62.3025,62.3312,47200.0
2012-12-19 10:00:00,65.09,65.18,64.99,65.07,43400.0,62.3312,62.4174,62.2354,62.312,43400.0
2012-12-19 10:10:00,65.07,65.08,64.92,64.95,52600.0,62.312,62.3216,62.1684,62.1971,52600.0
2012-12-19 10:20:00,64.97,65.03,64.94,65.01,31000.0,62.2163,62.2737,62.1875,62.2546,31000.0
2012-12-19 10:30:00,65.01,65.09,65.0,65.08,78900.0,62.2546,62.3312,62.245,62.3216,78900.0
2012-12-19 10:40:00,65.08,65.21,65.08,65.21,58600.0,62.3216,62.4461,62.3216,62.4461,58600.0
2012-12-19 10:50:00,65.21,65.24,65.18,65.2,38100.0,62.4461,62.4748,62.4174,62.4365,38100.0
2012-12-19 11:00:00,65.19,65.26,65.19,65.25,35500.0,62.4269,62.494,62.4269,62.4844,35500.0
2012-12-19 11:10:00,65.26,65.29,65.23,65.28,32100.0,62.494,62.5227,62.4652,62.5131,32100.0
2012-12-19 11:20:00,65.28,65.3,65.21,65.28,35600.0,62.5131,62.5323,62.4461,62.5131,35600.0
2012-12-19 11:30:00,65.28,65.31,65.25,65.27,48800.0,62.5131,62.5419,62.4844,62.5036,48800.0
2012-12-19 11:40:00,65.27,65.38,65.27,65.38,63000.0,62.5036,62.6089,62.5036,62.6089,63000.0
2012-12-19 11:50:00,65.38,65.39,65.32,65.32,49200.0,62.6089,62.6185,62.5514,62.5514,49200.0
2012-12-19 12:00:00,65.31,65.34,65.2,65.24,64000.0,62.5419,62.5706,62.4365,62.4748,64000.0
2012-12-19 12:10:00,65.25,65.3,65.21,65.21,35300.0,62.4844,62.5323,62.4461,62.4461,35300.0
2012-12-19 12:20:00,65.21,65.22,65.14,65.19,31400.0,62.4461,62.4557,62.3791,62.4269,31400.0
2012-12-19 12:30:00,65.19,65.2,65.08,65.11,25200.0,62.4269,62.4365,62.3216,62.3503,25200.0
2012-12-19 12:40:00,65.11,65.22,65.1,65.18,36000.0,62.3503,62.4557,62.3408,62.4174,36000.0
2012-12-19 12:50:00,65.17,65.17,65.04,65.05,42600.0,62.4078,62.4078,62.2833,62.2929,42600.0
2012-12-19 13:00:00,65.05,65.1,65.04,65.05,38100.0,62.2929,62.3408,62.2833,62.2929,38100.0
2012-12-19 13:10:00,65.04,65.05,64.96,64.97,27600.0,62.2833,62.2929,62.2067,62.2163,27600.0
2012-12-19 13:20:00,64.97,65.0,64.93,64.98,25900.0,62.2163,62.245,62.178,62.2258,25900.0
2012-12-19 13:30:00,64.97,65.0,64.94,64.94,31400.0,62.2163,62.245,62.1875,62.1875,31400.0
2012-12-19 13:40:00,64.94,64.95,64.83,64.83,63800.0,62.1875,62.1971,62.0822,62.0822,63800.0
2012-12-19 13:50:00,64.84,65.04,64.83,65.03,64200.0,62.0918,62.2833,62.0822,62.2737,64200.0
2012-12-19 14:00:00,65.03,65.09,65.0,65.04,58300.0,62.2737,62.3312,62.245,62.2833,58300.0
2012-12-19 14:10:00,65.03,65.09,64.94,65.01,53700.0,62.2737,62.3312,62.1875,62.2546,53700.0
2012-12-19 14:20:00,65.0,65.03,64.97,64.97,35300.0,62.245,62.2737,62.2163,62.2163,35300.0
2012-12-19 14:30:00,64.97,64.98,64.86,64.89,42000.0,62.2163,62.2258,62.1109,62.1397,42000.0
2012-12-19 14:40:00,64.88,64.89,64.78,64.8,44200.0,62.1301,62.1397,62.0343,62.0535,44200.0
2012-12-19 14:50:00,64.8,64.81,64.75,64.81,41300.0,62.0535,62.063,62.0056,62.063,41300.0
2012-12-19 15:00:00,64.8,64.92,64.79,64.9,40000.0,62.0535,62.1684,62.0439,62.1492,40000.0
2012-12-19 15:10:00,64.9,64.93,64.88,64.89,84300.0,62.1492,62.178,62.1301,62.1397,84300.0
2012-12-19 15:20:00,64.89,64.92,64.86,64.9,73000.0,62.1397,62.1684,62.1109,62.1492,73000.0
2012-12-19 15:30:00,64.91,65.04,64.9,65.02,94500.0,62.1588,62.2833,62.1492,62.2641,94500.0
2012-12-19 15:40:00,65.02,65.02,64.81,64.82,132500.0,62.2641,62.2641,62.063,62.0726,132500.0
2012-12-19 15:50:00,64.82,64.83,64.68,64.74,205500.0,62.0726,62.0822,61.9386,61.996,205500.0
2012-12-20 09:30:00,64.5,64.88,64.15,64.86,116300.0,61.7662,62.1301,61.431,62.1109,116300.0
2012-12-20 09:40:00,64.85,64.95,64.76,64.88,36500.0,62.1014,62.1971,62.0152,62.1301,36500.0
2012-12-20 09:50:00,64.87,64.89,64.75,64.76,36200.0,62.1205,62.1397,62.0056,62.0152,36200.0
2012-12-20 10:00:00,64.8,64.87,64.79,64.87,35100.0,62.0535,62.1205,62.0439,62.1205,35100.0
2012-12-20 10:10:00,64.87,64.95,64.81,64.93,28900.0,62.1205,62.1971,62.063,62.178,28900.0
2012-12-20 10:20:00,64.94,64.94,64.8,64.83,32700.0,62.1875,62.1875,62.0535,62.0822,32700.0
2012-12-20 10:30:00,64.82,64.94,64.78,64.92,48500.0,62.0726,62.1875,62.0343,62.1684,48500.0
2012-12-20 10:40:00,64.92,64.93,64.85,64.85,24500.0,62.1684,62.178,62.1014,62.1014,24500.0
2012-12-20 10:50:00,64.85,64.9,64.82,64.88,14400.0,62.1014,62.1492,62.0726,62.1301,14400.0
2012-12-20 11:00:00,64.88,64.98,64.83,64.98,113700.0,62.1301,62.2258,62.0822,62.2258,113700.0
2012-12-20 11:10:00,64.98,64.99,64.92,64.92,21700.0,62.2258,62.2354,62.1684,62.1684,21700.0
2012-12-20 11:20:00,64.92,64.92,64.81,64.81,15500.0,62.1684,62.1684,62.063,62.063,15500.0
2012-12-20 11:30:00,64.81,64.82,64.78,64.78,25300.0,62.063,62.0726,62.0343,62.0343,25300.0
2012-12-20 11:40:00,64.8,64.92,64.79,64.9,13700.0,62.0535,62.1684,62.0439,62.1492,13700.0
2012-12-20 11:50:00,64.9,64.9,64.86,64.87,15300.0,62.1492,62.1492,62.1109,62.1205,15300.0
2012-12-20 12:00:00,64.88,64.89,64.86,64.88,10300.0,62.1301,62.1397,62.1109,62.1301,10300.0
2012-12-20 12:10:00,64.88,64.89,64.82,64.86,21000.0,62.1301,62.1397,62.0726,62.1109,21000.0
2012-12-20 12:20:00,64.86,64.89,64.8,64.83,19000.0,62.1109,62.1397,62.0535,62.0822,19000.0
2012-12-20 12:30:00,64.83,64.87,64.82,64.83,18600.0,62.0822,62.1205,62.0726,62.0822,18600.0
2012-12-20 12:40:00,64.83,64.85,64.82,64.83,9100.0,62.0822,62.1014,62.0726,62.0822,9100.0
2012-12-20 12:50:00,64.83,64.86,64.82,64.85,24000.0,62.0822,62.1109,62.0726,62.1014,24000.0
2012-12-20 13:00:00,64.85,64.88,64.79,64.88,29000.0,62.1014,62.1301,62.0439,62.1301,29000.0
2012-12-20 13:10:00,64.89,64.9,64.78,64.81,17500.0,62.1397,62.1492,62.0343,62.063,17500.0
2012-12-20 13:20:00,64.82,64.9,64.78,64.87,54100.0,62.0726,62.1492,62.0343,62.1205,54100.0
2012-12-20 13:30:00,64.87,64.93,64.84,64.9,23000.0,62.1205,62.178,62.0918,62.1492,23000.0
2012-12-20 13:40:00,64.9,64.98,64.86,64.95,37900.0,62.1492,62.2258,62.1109,62.1971,37900.0
2012-12-20 13:50:00,64.97,65.0,64.9,64.91,37200.0,62.2163,62.245,62.1492,62.1588,37200.0
2012-12-20 14:00:00,64.91,64.92,64.82,64.86,30900.0,62.1588,62.1684,62.0726,62.1109,30900.0
2012-12-20 14:10:00,64.86,64.9,64.85,64.88,33000.0,62.1109,62.1492,62.1014,62.1301,33000.0
2012-12-20 14:20:00,64.86,64.88,64.82,64.88,14200.0,62.1109,62.1301,62.0726,62.1301,14200.0
2012-12-20 14:30:00,64.87,64.92,64.87,64.92,34500.0,62.1205,62.1684,62.1205,62.1684,34500.0
2012-12-20 14:40:00,64.91,64.97,64.88,64.95,18900.0,62.1588,62.2163,62.1301,62.1971,18900.0
2012-12-20 14:50:00,64.97,65.05,64.97,65.04,34400.0,62.2163,62.2929,62.2163,62.2833,34400.0
2012-12-20 15:00:00,65.04,65.04,65.0,65.02,24500.0,62.2833,62.2833,62.245,62.2641,24500.0
2012-12-20 15:10:00,65.0,65.04,64.97,64.97,26000.0,62.245,62.2833,62.2163,62.2163,26000.0
2012-12-20 15:20:00,64.97,65.01,64.96,65.0,37700.0,62.2163,62.2546,62.2067,62.245,37700.0
2012-12-20 15:30:00,65.0,65.04,64.99,65.02,63300.0,62.245,62.2833,62.2354,62.2641,63300.0
2012-12-20 15:40:00,65.03,65.05,65.0,65.01,76400.0,62.2737,62.2929,62.245,62.2546,76400.0
2012-12-20 15:50:00,65.0,65.16,64.96,65.15,256600.0,62.245,62.3982,62.2067,62.3886,256600.0
2012-12-21 09:30:00,64.54,64.74,64.13,64.3,700100.0,61.8045,61.996,61.4119,61.5747,700100.0
2012-12-21 09:40:00,64.29,64.31,63.87,63.91,77500.0,61.5651,61.5842,61.1629,61.2012,77500.0
2012-12-21 09:50:00,63.91,64.17,63.9,64.17,63600.0,61.2012,61.4502,61.1916,61.4502,63600.0
2012-12-21 10:00:00,64.2,64.23,64.05,64.12,56500.0,61.4789,61.5076,61.3353,61.4023,56500.0
2012-12-21 10:10:00,64.13,64.29,64.03,64.26,53500.0,61.4119,61.5651,61.3161,61.5364,53500.0
2012-12-21 10:20:00,64.26,64.31,64.13,64.15,47400.0,61.5364,61.5842,61.4119,61.431,47400.0
2012-12-21 10:30:00,64.15,64.2,64.13,64.16,38000.0,61.431,61.4789,61.4119,61.4406,38000.0
2012-12-21 10:40:00,64.16,64.18,64.07,64.11,66300.0,61.4406,61.4598,61.3544,61.3927,66300.0
2012-12-21 10:50:00,64.11,64.12,63.99,64.0,53900.0,61.3927,61.4023,61.2778,61.2874,53900.0
2012-12-21 11:00:00,64.0,64.03,63.92,63.94,44400.0,61.2874,61.3161,61.2108,61.2299,44400.0
2012-12-21 11:10:00,63.95,63.98,63.85,63.86,31100.0,61.2395,61.2682,61.1437,61.1533,31100.0
2012-12-21 11:20:00,63.86,63.96,63.86,63.93,31600.0,61.1533,61.2491,61.1533,61.2203,31600.0
2012-12-21 11:30:00,63.93,63.94,63.72,63.82,60500.0,61.2203,61.2299,61.0192,61.115,60500.0
2012-12-21 11:40:00,63.83,63.83,63.71,63.77,35700.0,61.1246,61.1246,61.0097,61.0671,35700.0
2012-12-21 11:50:00,63.78,63.9,63.77,63.89,39200.0,61.0767,61.1916,61.0671,61.182,39200.0
2012-12-21 12:00:00,63.9,63.95,63.86,63.87,37800.0,61.1916,61.2395,61.1533,61.1629,37800.0
2012-12-21 12:10:00,63.87,63.89,63.83,63.89,22200.0,61.1629,61.182,61.1246,61.182,22200.0
2012-12-21 12:20:00,63.89,63.89,63.75,63.78,60500.0,61.182,61.182,61.048,61.0767,60500.0
2012-12-21 12:30:00,63.78,63.87,63.73,63.74,33400.0,61.0767,61.1629,61.0288,61.0384,33400.0
2012-12-21 12:40:00,63.75,63.82,63.74,63.77,34600.0,61.048,61.115,61.0384,61.0671,34600.0
2012-12-21 12:50:00,63.78,63.83,63.75,63.79,32200.0,61.0767,61.1246,61.048,61.0863,32200.0
2012-12-21 13:00:00,63.8,63.88,63.75,63.75,39200.0,61.0959,61.1725,61.048,61.048,39200.0
2012-12-21 13:10:00,63.75,63.81,63.75,63.81,32500.0,61.048,61.1054,61.048,61.1054,32500.0
2012-12-21 13:20:00,63.82,63.87,63.75,63.84,26600.0,61.115,61.1629,61.048,61.1342,26600.0
2012-12-21 13:30:00,63.85,63.95,63.85,63.95,31700.0,61.1437,61.2395,61.1437,61.2395,31700.0
2012-12-21 13:40:00,63.95,63.96,63.85,63.86,101300.0,61.2395,61.2491,61.1437,61.1533,101300.0
2012-12-21 13:50:00,63.87,63.9,63.86,63.88,38200.0,61.1629,61.1916,61.1533,61.1725,38200.0
2012-12-21 14:00:00,63.88,63.91,63.83,63.84,68500.0,61.1725,61.2012,61.1246,61.1342,68500.0
2012-12-21 14:10:00,63.84,63.85,63.74,63.77,66300.0,61.1342,61.1437,61.0384,61.0671,66300.0
2012-12-21 14:20:00,63.77,63.79,63.71,63.78,33700.0,61.0671,61.0863,61.0097,61.0767,33700.0
2012-12-21 14:30:00,63.76,63.8,63.74,63.8,26700.0,61.0576,61.0959,61.0384,61.0959,26700.0
2012-12-21 14:40:00,63.8,63.85,63.79,63.8,40000.0,61.0959,61.1437,61.0863,61.0959,40000.0
2012-12-21 14:50:00,63.8,63.85,63.76,63.77,30900.0,61.0959,61.1437,61.0576,61.0671,30900.0
2012-12-21 15:00:00,63.78,63.82,63.77,63.77,51800.0,61.0767,61.115,61.0671,61.0671,51800.0
2012-12-21 15:10:00,63.79,63.87,63.77,63.85,56700.0,61.0863,61.1629,61.0671,61.1437,56700.0
2012-12-21 15:20:00,63.86,63.87,63.77,63.81,90600.0,61.1533,61.1629,61.0671,61.1054,90600.0
2012-12-21 15:30:00,63.82,63.94,63.81,63.94,139200.0,61.115,61.2299,61.1054,61.2299,139200.0
2012-12-21 15:40:00,63.94,63.95,63.74,63.76,116200.0,61.2299,61.2395,61.0384,61.0576,116200.0
2012-12-21 15:50:00,63.76,63.84,63.74,63.82,215800.0,61.0576,61.1342,61.0384,61.115,215800.0
2012-12-24 09:30:00,63.76,64.16,63.72,63.85,44800.0,61.0576,61.4406,61.0192,61.1437,44800.0
2012-12-24 09:40:00,63.85,64.0,63.81,63.84,25600.0,61.1437,61.2874,61.1054,61.1342,25600.0
2012-12-24 09:50:00,63.84,63.87,63.79,63.83,18900.0,61.1342,61.1629,61.0863,61.1246,18900.0
2012-12-24 10:00:00,63.85,63.98,63.85,63.93,32900.0,61.1437,61.2682,61.1437,61.2203,32900.0
2012-12-24 10:10:00,63.92,64.06,63.89,64.06,28600.0,61.2108,61.3448,61.182,61.3448,28600.0
2012-12-24 10:20:00,64.06,64.07,63.97,64.02,12200.0,61.3448,61.3544,61.2587,61.3065,12200.0
2012-12-24 10:30:00,64.04,64.09,63.95,64.03,18200.0,61.3257,61.3736,61.2395,61.3161,18200.0
2012-12-24 10:40:00,64.02,64.03,63.94,63.94,22100.0,61.3065,61.3161,61.2299,61.2299,22100.0
2012-12-24 10:50:00,63.94,64.0,63.91,63.96,12900.0,61.2299,61.2874,61.2012,61.2491,12900.0
2012-12-24 11:00:00,63.96,63.99,63.92,63.93,23800.0,61.2491,61.2778,61.2108,61.2203,23800.0
2012-12-24 11:10:00,63.92,63.95,63.88,63.9,31800.0,61.2108,61.2395,61.1725,61.1916,31800.0
2012-12-24 11:20:00,63.9,63.98,63.89,63.97,19300.0,61.1916,61.2682,61.182,61.2587,19300.0
2012-12-24 11:30:00,63.98,64.04,63.97,64.01,27400.0,61.2682,61.3257,61.2587,61.297,27400.0
2012-12-24 11:40:00,64.01,64.04,63.96,64.0,27900.0,61.297,61.3257,61.2491,61.2874,27900.0
2012-12-24 11:50:00,63.98,64.05,63.98,64.01,16600.0,61.2682,61.3353,61.2682,61.297,16600.0
2012-12-24 12:00:00,64.02,64.05,63.92,63.93,26900.0,61.3065,61.3353,61.2108,61.2203,26900.0
2012-12-24 12:10:00,63.93,63.93,63.84,63.85,15200.0,61.2203,61.2203,61.1342,61.1437,15200.0
2012-12-24 12:20:00,63.85,63.95,63.84,63.93,11900.0,61.1437,61.2395,61.1342,61.2203,11900.0
2012-12-24 12:30:00,63.95,63.98,63.9,63.9,34800.0,61.2395,61.2682,61.1916,61.1916,34800.0
2012-12-24 12:40:00,63.9,63.92,63.83,63.85,41100.0,61.1916,61.2108,61.1246,61.1437,41100.0
2012-12-24 12:50:00,63.84,63.97,63.84,63.9,62800.0,61.1342,61.2587,61.1342,61.1916,62800.0
2012-12-26 09:30:00,64.02,64.41,64.02,64.21,61700.0,61.3065,61.68,61.3065,61.4885,61700.0
2012-12-26 09:40:00,64.2,64.2,63.89,63.89,27900.0,61.4789,61.4789,61.182,61.182,27900.0
2012-12-26 09:50:00,63.88,64.04,63.8,63.96,37100.0,61.1725,61.3257,61.0959,61.2491,37100.0
2012-12-26 10:00:00,63.97,64.02,63.95,63.97,30300.0,61.2587,61.3065,61.2395,61.2587,30300.0
2012-12-26 10:10:00,63.99,64.03,63.88,63.91,32800.0,61.2778,61.3161,61.1725,61.2012,32800.0
2012-12-26 10:20:00,63.91,63.91,63.78,63.84,35700.0,61.2012,61.2012,61.0767,61.1342,35700.0
2012-12-26 10:30:00,63.83,63.85,63.78,63.78,15800.0,61.1246,61.1437,61.0767,61.0767,15800.0
2012-12-26 10:40:00,63.8,63.83,63.74,63.74,16300.0,61.0959,61.1246,61.0384,61.0384,16300.0
2012-12-26 10:50:00,63.73,63.75,63.53,63.53,19100.0,61.0288,61.048,60.8373,60.8373,19100.0
2012-12-26 11:00:00,63.53,63.59,63.4,63.43,29400.0,60.8373,60.8948,60.7128,60.7415,29400.0
2012-12-26 11:10:00,63.44,63.5,63.36,63.47,23500.0,60.7511,60.8086,60.6745,60.7798,23500.0
2012-12-26 11:20:00,63.46,63.61,63.45,63.53,25900.0,60.7703,60.9139,60.7607,60.8373,25900.0
2012-12-26 11:30:00,63.52,63.53,63.29,63.3,55300.0,60.8277,60.8373,60.6075,60.617,55300.0
2012-12-26 11:40:00,63.29,63.41,63.29,63.41,12000.0,60.6075,60.7224,60.6075,60.7224,12000.0
2012-12-26 11:50:00,63.4,63.48,63.39,63.48,11800.0,60.7128,60.7894,60.7032,60.7894,11800.0
2012-12-26 12:00:00,63.47,63.53,63.46,63.49,12400.0,60.7798,60.8373,60.7703,60.799,12400.0
2012-12-26 12:10:00,63.46,63.5,63.38,63.47,21800.0,60.7703,60.8086,60.6937,60.7798,21800.0
2012-12-26 12:20:00,63.46,63.54,63.45,63.52,17600.0,60.7703,60.8469,60.7607,60.8277,17600.0
2012-12-26 12:30:00,63.5,63.5,63.4,63.42,21600.0,60.8086,60.8086,60.7128,60.732,21600.0
2012-12-26 12:40:00,63.39,63.41,63.31,63.4,23300.0,60.7032,60.7224,60.6266,60.7128,23300.0
2012-12-26 12:50:00,63.4,63.49,63.4,63.45,25900.0,60.7128,60.799,60.7128,60.7607,25900.0
2012-12-26 13:00:00,63.47,63.48,63.43,63.46,14700.0,60.7798,60.7894,60.7415,60.7703,14700.0
2012-12-26 13:10:00,63.47,63.56,63.46,63.56,15100.0,60.7798,60.866,60.7703,60.866,15100.0
2012-12-26 13:20:00,63.56,63.56,63.51,63.52,14800.0,60.866,60.866,60.8181,60.8277,14800.0
2012-12-26 13:30:00,63.51,63.54,63.48,63.5,33400.0,60.8181,60.8469,60.7894,60.8086,33400.0
2012-12-26 13:40:00,63.5,63.5,63.42,63.42,24300.0,60.8086,60.8086,60.732,60.732,24300.0
2012-12-26 13:50:00,63.42,63.43,63.38,63.4,28200.0,60.732,60.7415,60.6937,60.7128,28200.0
2012-12-26 14:00:00,63.41,63.55,63.4,63.49,28200.0,60.7224,60.8565,60.7128,60.799,28200.0
2012-12-26 14:10:00,63.5,63.5,63.46,63.47,32400.0,60.8086,60.8086,60.7703,60.7798,32400.0
2012-12-26 14:20:00,63.46,63.46,63.39,63.4,24500.0,60.7703,60.7703,60.7032,60.7128,24500.0
2012-12-26 14:30:00,63.4,63.46,63.39,63.46,27300.0,60.7128,60.7703,60.7032,60.7703,27300.0
2012-12-26 14:40:00,63.46,63.46,63.37,63.42,26300.0,60.7703,60.7703,60.6841,60.732,26300.0
2012-12-26 14:50:00,63.43,63.57,63.43,63.48,34100.0,60.7415,60.8756,60.7415,60.7894,34100.0
2012-12-26 15:00:00,63.49,63.51,63.46,63.5,25200.0,60.799,60.8181,60.7703,60.8086,25200.0
2012-12-26 15:10:00,63.5,63.55,63.48,63.48,30600.0,60.8086,60.8565,60.7894,60.7894,30600.0
2012-12-26 15:20:00,63.5,63.5,63.45,63.5,24600.0,60.8086,60.8086,60.7607,60.8086,24600.0
2012-12-26 15:30:00,63.5,63.5,63.44,63.44,29900.0,60.8086,60.8086,60.7511,60.7511,29900.0
2012-12-26 15:40:00,63.44,63.44,63.33,63.38,62900.0,60.7511,60.7511,60.6458,60.6937,62900.0
2012-12-26 15:50:00,63.37,63.37,63.27,63.29,95200.0,60.6841,60.6841,60.5883,60.6075,95200.0
2012-12-27 09:30:00,63.35,63.48,63.3,63.48,39000.0,60.6649,60.7894,60.617,60.7894,39000.0
2012-12-27 09:40:00,63.45,63.71,63.42,63.55,23600.0,60.7607,61.0097,60.732,60.8565,23600.0
2012-12-27 09:50:00,63.57,63.6,63.44,63.49,22800.0,60.8756,60.9043,60.7511,60.799,22800.0
2012-12-27 10:00:00,63.5,63.52,63.31,63.35,21500.0,60.8086,60.8277,60.6266,60.6649,21500.0
2012-12-27 10:10:00,63.36,63.37,63.0,63.0,59800.0,60.6745,60.6841,60.3298,60.3298,59800.0
2012-12-27 10:20:00,63.0,63.04,62.89,62.97,40400.0,60.3298,60.3681,60.2244,60.301,40400.0
2012-12-27 10:30:00,62.95,62.98,62.86,62.94,16300.0,60.2819,60.3106,60.1957,60.2723,16300.0
2012-12-27 10:40:00,62.93,63.07,62.93,63.06,25000.0,60.2627,60.3968,60.2627,60.3872,25000.0
2012-12-27 10:50:00,63.05,63.08,62.86,62.92,43200.0,60.3776,60.4064,60.1957,60.2532,43200.0
2012-12-27 11:00:00,62.92,63.01,62.85,62.89,27000.0,60.2532,60.3393,60.1861,60.2244,27000.0
2012-12-27 11:10:00,62.88,62.89,62.78,62.86,23700.0,60.2149,60.2244,60.1191,60.1957,23700.0
2012-12-27 11:20:00,62.86,62.96,62.86,62.93,30600.0,60.1957,60.2915,60.1957,60.2627,30600.0
2012-12-27 11:30:00,62.91,62.94,62.89,62.91,18200.0,60.2436,60.2723,60.2244,60.2436,18200.0
2012-12-27 11:40:00,62.91,62.93,62.82,62.84,29000.0,60.2436,60.2627,60.1574,60.1765,29000.0
2012-12-27 11:50:00,62.84,62.85,62.73,62.8,22200.0,60.1765,60.1861,60.0712,60.1382,22200.0
2012-12-27 12:00:00,62.8,62.8,62.62,62.69,31800.0,60.1382,60.1382,59.9659,60.0329,31800.0
2012-12-27 12:10:00,62.68,62.81,62.68,62.79,18300.0,60.0233,60.1478,60.0233,60.1287,18300.0
2012-12-27 12:20:00,62.8,62.81,62.73,62.78,27900.0,60.1382,60.1478,60.0712,60.1191,27900.0
2012-12-27 12:30:00,62.78,62.78,62.5,62.58,32600.0,60.1191,60.1191,59.851,59.9276,32600.0
2012-12-27 12:40:00,62.59,62.71,62.54,62.7,35700.0,59.9371,60.0521,59.8893,60.0425,35700.0
2012-12-27 12:50:00,62.7,62.76,62.67,62.76,34100.0,60.0425,60.0999,60.0138,60.0999,34100.0
2012-12-27 13:00:00,62.75,62.86,62.75,62.84,24000.0,60.0904,60.1957,60.0904,60.1765,24000.0
2012-12-27 13:10:00,62.86,62.97,62.85,62.93,12800.0,60.1957,60.301,60.1861,60.2627,12800.0
2012-12-27 13:20:00,62.93,62.93,62.72,62.75,34100.0,60.2627,60.2627,60.0616,60.0904,34100.0
2012-12-27 13:30:00,62.76,62.87,62.76,62.82,38500.0,60.0999,60.2053,60.0999,60.1574,38500.0
2012-12-27 13:40:00,62.82,62.88,62.8,62.84,34400.0,60.1574,60.2149,60.1382,60.1765,34400.0
2012-12-27 13:50:00,62.85,62.92,62.85,62.9,23600.0,60.1861,60.2532,60.1861,60.234,23600.0
2012-12-27 14:00:00,62.9,62.94,62.82,62.84,25200.0,60.234,60.2723,60.1574,60.1765,25200.0
2012-12-27 14:10:00,62.85,62.96,62.85,62.95,23200.0,60.1861,60.2915,60.1861,60.2819,23200.0
2012-12-27 14:20:00,62.95,62.98,62.94,62.96,23500.0,60.2819,60.3106,60.2723,60.2915,23500.0
2012-12-27 14:30:00,62.96,62.98,62.92,62.96,32900.0,60.2915,60.3106,60.2532,60.2915,32900.0
2012-12-27 14:40:00,62.97,63.35,62.94,63.26,50200.0,60.301,60.6649,60.2723,60.5787,50200.0
2012-12-27 14:50:00,63.26,63.32,63.14,63.19,45700.0,60.5787,60.6362,60.4638,60.5117,45700.0
2012-12-27 15:00:00,63.22,63.35,63.18,63.3,29000.0,60.5404,60.6649,60.5021,60.617,29000.0
2012-12-27 15:10:00,63.3,63.31,63.2,63.28,27000.0,60.617,60.6266,60.5213,60.5979,27000.0
2012-12-27 15:20:00,63.28,63.46,63.28,63.34,39500.0,60.5979,60.7703,60.5979,60.6554,39500.0
2012-12-27 15:30:00,63.34,63.58,63.33,63.55,65900.0,60.6554,60.8852,60.6458,60.8565,65900.0
2012-12-27 15:40:00,63.55,63.65,63.5,63.5,75300.0,60.8565,60.9522,60.8086,60.8086,75300.0
2012-12-27 15:50:00,63.51,63.57,63.4,63.41,166600.0,60.8181,60.8756,60.7128,60.7224,166600.0
2012-12-28 09:30:00,63.1,63.31,63.02,63.27,37800.0,60.4255,60.6266,60.3489,60.5883,37800.0
2012-12-28 09:40:00,63.27,63.42,63.21,63.21,27500.0,60.5883,60.732,60.5309,60.5309,27500.0
2012-12-28 09:50:00,63.2,63.23,63.09,63.18,36300.0,60.5213,60.55,60.4159,60.5021,36300.0
2012-12-28 10:00:00,63.19,63.3,63.07,63.09,54300.0,60.5117,60.617,60.3968,60.4159,54300.0
2012-12-28 10:10:00,63.11,63.12,62.92,63.08,27400.0,60.4351,60.4447,60.2532,60.4064,27400.0
2012-12-28 10:20:00,63.08,63.12,62.96,62.99,30000.0,60.4064,60.4447,60.2915,60.3202,30000.0
2012-12-28 10:30:00,63.0,63.18,62.99,63.11,34900.0,60.3298,60.5021,60.3202,60.4351,34900.0
2012-12-28 10:40:00,63.11,63.44,63.1,63.37,41500.0,60.4351,60.7511,60.4255,60.6841,41500.0
2012-12-28 10:50:00,63.36,63.39,63.3,63.31,13000.0,60.6745,60.7032,60.617,60.6266,13000.0
2012-12-28 11:00:00,63.31,63.41,63.27,63.28,12600.0,60.6266,60.7224,60.5883,60.5979,12600.0
2012-12-28 11:10:00,63.26,63.33,63.24,63.33,15100.0,60.5787,60.6458,60.5596,60.6458,15100.0
2012-12-28 11:20:00,63.32,63.33,63.25,63.25,9200.0,60.6362,60.6458,60.5692,60.5692,9200.0
2012-12-28 11:30:00,63.25,63.32,63.21,63.28,15100.0,60.5692,60.6362,60.5309,60.5979,15100.0
2012-12-28 11:40:00,63.28,63.37,63.28,63.35,20300.0,60.5979,60.6841,60.5979,60.6649,20300.0
2012-12-28 11:50:00,63.35,63.4,63.34,63.35,15300.0,60.6649,60.7128,60.6554,60.6649,15300.0
2012-12-28 12:00:00,63.36,63.48,63.36,63.42,18800.0,60.6745,60.7894,60.6745,60.732,18800.0
2012-12-28 12:10:00,63.41,63.47,63.38,63.43,24400.0,60.7224,60.7798,60.6937,60.7415,24400.0
2012-12-28 12:20:00,63.42,63.44,63.32,63.37,19900.0,60.732,60.7511,60.6362,60.6841,19900.0
2012-12-28 12:30:00,63.37,63.4,63.35,63.35,13000.0,60.6841,60.7128,60.6649,60.6649,13000.0
2012-12-28 12:40:00,63.35,63.39,63.32,63.37,13200.0,60.6649,60.7032,60.6362,60.6841,13200.0
2012-12-28 12:50:00,63.38,63.4,63.36,63.37,9500.0,60.6937,60.7128,60.6745,60.6841,9500.0
2012-12-28 13:00:00,63.35,63.4,63.33,63.34,10200.0,60.6649,60.7128,60.6458,60.6554,10200.0
2012-12-28 13:10:00,63.34,63.35,63.29,63.3,6300.0,60.6554,60.6649,60.6075,60.617,6300.0
2012-12-28 13:20:00,63.3,63.33,63.3,63.31,5700.0,60.617,60.6458,60.617,60.6266,5700.0
2012-12-28 13:30:00,63.32,63.32,63.28,63.3,6200.0,60.6362,60.6362,60.5979,60.617,6200.0
2012-12-28 13:40:00,63.3,63.35,63.3,63.31,19700.0,60.617,60.6649,60.617,60.6266,19700.0
2012-12-28 13:50:00,63.32,63.33,63.26,63.3,15400.0,60.6362,60.6458,60.5787,60.617,15400.0
2012-12-28 14:00:00,63.3,63.34,63.24,63.28,14000.0,60.617,60.6554,60.5596,60.5979,14000.0
2012-12-28 14:10:00,63.29,63.33,63.27,63.31,10100.0,60.6075,60.6458,60.5883,60.6266,10100.0
2012-12-28 14:20:00,63.32,63.32,63.26,63.29,12000.0,60.6362,60.6362,60.5787,60.6075,12000.0
2012-12-28 14:30:00,63.28,63.3,63.26,63.27,49500.0,60.5979,60.617,60.5787,60.5883,49500.0
2012-12-28 14:40:00,63.27,63.29,63.26,63.29,31000.0,60.5883,60.6075,60.5787,60.6075,31000.0
2012-12-28 14:50:00,63.28,63.29,63.25,63.28,10300.0,60.5979,60.6075,60.5692,60.5979,10300.0
2012-12-28 15:00:00,63.28,63.29,63.24,63.26,20400.0,60.5979,60.6075,60.5596,60.5787,20400.0
2012-12-28 15:10:00,63.24,63.37,63.22,63.37,38200.0,60.5596,60.6841,60.5404,60.6841,38200.0
2012-12-28 15:20:00,63.38,63.41,63.31,63.31,27700.0,60.6937,60.7224,60.6266,60.6266,27700.0
2012-12-28 15:30:00,63.32,63.41,63.03,63.11,62700.0,60.6362,60.7224,60.3585,60.4351,62700.0
2012-12-28 15:40:00,63.11,63.22,62.98,63.03,55100.0,60.4351,60.5404,60.3106,60.3585,55100.0
2012-12-28 15:50:00,63.03,63.08,62.9,62.91,88800.0,60.3585,60.4064,60.234,60.2436,88800.0
2012-12-31 09:30:00,62.81,62.92,62.3,62.62,53100.0,60.1478,60.2532,59.6594,59.9659,53100.0
2012-12-31 09:40:00,62.62,62.65,62.51,62.53,20400.0,59.9659,59.9946,59.8605,59.8797,20400.0
2012-12-31 09:50:00,62.56,62.87,62.5,62.82,33400.0,59.9084,60.2053,59.851,60.1574,33400.0
2012-12-31 10:00:00,62.82,62.89,62.76,62.84,20200.0,60.1574,60.2244,60.0999,60.1765,20200.0
2012-12-31 10:10:00,62.84,62.86,62.71,62.77,49000.0,60.1765,60.1957,60.0521,60.1095,49000.0
2012-12-31 10:20:00,62.77,62.98,62.74,62.87,40300.0,60.1095,60.3106,60.0808,60.2053,40300.0
2012-12-31 10:30:00,62.85,62.99,62.82,62.93,29000.0,60.1861,60.3202,60.1574,60.2627,29000.0
2012-12-31 10:40:00,62.92,62.94,62.65,62.66,29600.0,60.2532,60.2723,59.9946,60.0042,29600.0
2012-12-31 10:50:00,62.65,62.82,62.62,62.79,37200.0,59.9946,60.1574,59.9659,60.1287,37200.0
2012-12-31 11:00:00,62.78,63.0,62.77,62.86,29800.0,60.1191,60.3298,60.1095,60.1957,29800.0
2012-12-31 11:10:00,62.88,62.98,62.86,62.86,20700.0,60.2149,60.3106,60.1957,60.1957,20700.0
2012-12-31 11:20:00,62.87,62.89,62.68,62.74,61200.0,60.2053,60.2244,60.0233,60.0808,61200.0
2012-12-31 11:30:00,62.74,62.9,62.74,62.88,29000.0,60.0808,60.234,60.0808,60.2149,29000.0
2012-12-31 11:40:00,62.87,62.94,62.85,62.87,10800.0,60.2053,60.2723,60.1861,60.2053,10800.0
2012-12-31 11:50:00,62.87,62.88,62.8,62.83,8400.0,60.2053,60.2149,60.1382,60.167,8400.0
2012-12-31 12:00:00,62.83,62.88,62.78,62.81,12900.0,60.167,60.2149,60.1191,60.1478,12900.0
2012-12-31 12:10:00,62.8,62.89,62.79,62.88,12400.0,60.1382,60.2244,60.1287,60.2149,12400.0
2012-12-31 12:20:00,62.87,62.97,62.87,62.97,15200.0,60.2053,60.301,60.2053,60.301,15200.0
2012-12-31 12:30:00,62.96,63.05,62.93,63.04,20200.0,60.2915,60.3776,60.2627,60.3681,20200.0
2012-12-31 12:40:00,63.04,63.44,63.04,63.37,39200.0,60.3681,60.7511,60.3681,60.6841,39200.0
2012-12-31 12:50:00,63.36,63.37,63.1,63.21,32800.0,60.6745,60.6841,60.4255,60.5309,32800.0
2012-12-31 13:00:00,63.21,63.25,63.05,63.14,28500.0,60.5309,60.5692,60.3776,60.4638,28500.0
2012-12-31 13:10:00,63.17,63.4,63.13,63.27,29000.0,60.4926,60.7128,60.4543,60.5883,29000.0
2012-12-31 13:20:00,63.26,63.39,63.22,63.34,35900.0,60.5787,60.7032,60.5404,60.6554,35900.0
2012-12-31 13:30:00,63.35,63.42,63.33,63.37,17600.0,60.6649,60.732,60.6458,60.6841,17600.0
2012-12-31 13:40:00,63.37,63.57,63.09,63.12,46000.0,60.6841,60.8756,60.4159,60.4447,46000.0
2012-12-31 13:50:00,63.11,63.18,63.02,63.12,28600.0,60.4351,60.5021,60.3489,60.4447,28600.0
2012-12-31 14:00:00,63.13,63.26,63.11,63.26,9400.0,60.4543,60.5787,60.4351,60.5787,9400.0
2012-12-31 14:10:00,63.27,63.27,63.17,63.25,10600.0,60.5883,60.5883,60.4926,60.5692,10600.0
2012-12-31 14:20:00,63.26,63.37,63.26,63.37,15500.0,60.5787,60.6841,60.5787,60.6841,15500.0
2012-12-31 14:30:00,63.34,63.42,63.31,63.32,13700.0,60.6554,60.732,60.6266,60.6362,13700.0
2012-12-31 14:40:00,63.33,63.61,63.32,63.57,31500.0,60.6458,60.9139,60.6362,60.8756,31500.0
2012-12-31 14:50:00,63.55,63.7,63.46,63.67,25900.0,60.8565,61.0001,60.7703,60.9714,25900.0
2012-12-31 15:00:00,63.67,63.8,63.67,63.7,33900.0,60.9714,61.0959,60.9714,61.0001,33900.0
2012-12-31 15:10:00,63.69,63.69,63.42,63.44,36000.0,60.9905,60.9905,60.732,60.7511,36000.0
2012-12-31 15:20:00,63.45,63.53,63.28,63.35,37600.0,60.7607,60.8373,60.5979,60.6649,37600.0
2012-12-31 15:30:00,63.36,63.6,63.36,63.59,24800.0,60.6745,60.9043,60.6745,60.8948,24800.0
2012-12-31 15:40:00,63.59,63.7,63.49,63.7,40700.0,60.8948,61.0001,60.799,61.0001,40700.0
2012-12-31 15:50:00,63.72,63.87,63.63,63.8,160800.0,61.0192,61.1629,60.9331,61.0959,160800.0
2013-01-02 09:30:00,64.79,65.09,64.65,64.76,92600.0,62.0439,62.3312,61.9098,62.0152,92600.0
2013-01-02 09:40:00,64.81,64.81,64.55,64.71,37800.0,62.063,62.063,61.8141,61.9673,37800.0
2013-01-02 09:50:00,64.71,65.12,64.7,65.11,53500.0,61.9673,62.3599,61.9577,62.3503,53500.0
2013-01-02 10:00:00,65.12,65.18,65.01,65.08,42400.0,62.3599,62.4174,62.2546,62.3216,42400.0
2013-01-02 10:10:00,65.08,65.13,65.02,65.12,61600.0,62.3216,62.3695,62.2641,62.3599,61600.0
2013-01-02 10:20:00,65.12,65.17,65.05,65.1,49200.0,62.3599,62.4078,62.2929,62.3408,49200.0
2013-01-02 10:30:00,65.09,65.1,64.98,65.03,24700.0,62.3312,62.3408,62.2258,62.2737,24700.0
2013-01-02 10:40:00,65.04,65.07,64.99,65.03,27400.0,62.2833,62.312,62.2354,62.2737,27400.0
2013-01-02 10:50:00,65.03,65.14,65.03,65.11,36000.0,62.2737,62.3791,62.2737,62.3503,36000.0
2013-01-02 11:00:00,65.11,65.14,65.0,65.01,53700.0,62.3503,62.3791,62.245,62.2546,53700.0
2013-01-02 11:10:00,65.02,65.07,64.81,64.81,64200.0,62.2641,62.312,62.063,62.063,64200.0
2013-01-02 11:20:00,64.81,64.83,64.74,64.83,40300.0,62.063,62.0822,61.996,62.0822,40300.0
2013-01-02 11:30:00,64.83,65.0,64.8,64.94,38700.0,62.0822,62.245,62.0535,62.1875,38700.0
2013-01-02 11:40:00,64.92,65.0,64.92,64.94,14800.0,62.1684,62.245,62.1684,62.1875,14800.0
2013-01-02 11:50:00,64.96,64.98,64.89,64.91,12900.0,62.2067,62.2258,62.1397,62.1588,12900.0
2013-01-02 12:00:00,64.91,64.92,64.87,64.92,24600.0,62.1588,62.1684,62.1205,62.1684,24600.0
2013-01-02 12:10:00,64.93,64.93,64.87,64.91,21500.0,62.178,62.178,62.1205,62.1588,21500.0
2013-01-02 12:20:00,64.9,64.9,64.82,64.84,16600.0,62.1492,62.1492,62.0726,62.0918,16600.0
2013-01-02 12:30:00,64.85,64.91,64.8,64.91,18400.0,62.1014,62.1588,62.0535,62.1588,18400.0
2013-01-02 12:40:00,64.89,64.98,64.89,64.98,46600.0,62.1397,62.2258,62.1397,62.2258,46600.0
2013-01-02 12:50:00,64.98,64.99,64.93,64.93,13300.0,62.2258,62.2354,62.178,62.178,13300.0
2013-01-02 13:00:00,64.94,64.98,64.94,64.98,17900.0,62.1875,62.2258,62.1875,62.2258,17900.0
2013-01-02 13:10:00,64.98,64.98,64.94,64.97,15300.0,62.2258,62.2258,62.1875,62.2163,15300.0
2013-01-02 13:20:00,64.96,64.98,64.92,64.96,15500.0,62.2067,62.2258,62.1684,62.2067,15500.0
2013-01-02 13:30:00,64.97,65.0,64.88,64.88,38900.0,62.2163,62.245,62.1301,62.1301,38900.0
2013-01-02 13:40:00,64.88,64.9,64.8,64.81,19800.0,62.1301,62.1492,62.0535,62.063,19800.0
2013-01-02 13:50:00,64.81,64.81,64.75,64.75,18300.0,62.063,62.063,62.0056,62.0056,18300.0
2013-01-02 14:00:00,64.75,64.78,64.67,64.68,38300.0,62.0056,62.0343,61.929,61.9386,38300.0
2013-01-02 14:10:00,64.69,64.73,64.61,64.68,29100.0,61.9481,61.9864,61.8715,61.9386,29100.0
2013-01-02 14:20:00,64.67,64.7,64.65,64.67,15900.0,61.929,61.9577,61.9098,61.929,15900.0
2013-01-02 14:30:00,64.67,64.68,64.58,64.59,23000.0,61.929,61.9386,61.8428,61.8524,23000.0
2013-01-02 14:40:00,64.59,64.6,64.54,64.58,27000.0,61.8524,61.8619,61.8045,61.8428,27000.0
2013-01-02 14:50:00,64.59,64.67,64.58,64.67,21200.0,61.8524,61.929,61.8428,61.929,21200.0
2013-01-02 15:00:00,64.68,64.75,64.68,64.72,47200.0,61.9386,62.0056,61.9386,61.9769,47200.0
2013-01-02 15:10:00,64.72,64.82,64.71,64.81,24500.0,61.9769,62.0726,61.9673,62.063,24500.0
2013-01-02 15:20:00,64.8,64.83,64.73,64.8,33500.0,62.0535,62.0822,61.9864,62.0535,33500.0
2013-01-02 15:30:00,64.8,64.82,64.76,64.8,47100.0,62.0535,62.0726,62.0152,62.0535,47100.0
2013-01-02 15:40:00,64.8,64.82,64.76,64.77,72000.0,62.0535,62.0726,62.0152,62.0247,72000.0
2013-01-02 15:50:00,64.77,65.05,64.77,65.05,230000.0,62.0247,62.2929,62.0247,62.2929,230000.0
2013-01-03 09:30:00,64.95,65.15,64.84,65.15,43800.0,62.1971,62.3886,62.0918,62.3886,43800.0
2013-01-03 09:40:00,65.13,65.13,64.88,64.96,31300.0,62.3695,62.3695,62.1301,62.2067,31300.0
2013-01-03 09:50:00,64.96,65.05,64.89,64.97,31900.0,62.2067,62.2929,62.1397,62.2163,31900.0
2013-01-03 10:00:00,64.98,65.01,64.89,64.97,30600.0,62.2258,62.2546,62.1397,62.2163,30600.0
2013-01-03 10:10:00,64.96,64.96,64.87,64.89,30200.0,62.2067,62.2067,62.1205,62.1397,30200.0
2013-01-03 10:20:00,64.88,64.91,64.82,64.82,40100.0,62.1301,62.1588,62.0726,62.0726,40100.0
2013-01-03 10:30:00,64.81,64.9,64.8,64.83,25200.0,62.063,62.1492,62.0535,62.0822,25200.0
2013-01-03 10:40:00,64.85,64.86,64.79,64.82,19500.0,62.1014,62.1109,62.0439,62.0726,19500.0
2013-01-03 10:50:00,64.8,64.85,64.77,64.82,19100.0,62.0535,62.1014,62.0247,62.0726,19100.0
2013-01-03 11:00:00,64.82,64.86,64.8,64.84,18400.0,62.0726,62.1109,62.0535,62.0918,18400.0
2013-01-03 11:10:00,64.82,64.9,64.82,64.9,16800.0,62.0726,62.1492,62.0726,62.1492,16800.0
2013-01-03 11:20:00,64.89,64.91,64.84,64.85,42100.0,62.1397,62.1588,62.0918,62.1014,42100.0
2013-01-03 11:30:00,64.85,64.98,64.85,64.94,68000.0,62.1014,62.2258,62.1014,62.1875,68000.0
2013-01-03 11:40:00,64.94,64.95,64.88,64.9,29200.0,62.1875,62.1971,62.1301,62.1492,29200.0
2013-01-03 11:50:00,64.9,64.91,64.87,64.9,15100.0,62.1492,62.1588,62.1205,62.1492,15100.0
2013-01-03 12:00:00,64.9,64.96,64.87,64.9,45500.0,62.1492,62.2067,62.1205,62.1492,45500.0
2013-01-03 12:10:00,64.9,64.94,64.88,64.9,32500.0,62.1492,62.1875,62.1301,62.1492,32500.0
2013-01-03 12:20:00,64.9,64.91,64.88,64.9,13300.0,62.1492,62.1588,62.1301,62.1492,13300.0
2013-01-03 12:30:00,64.9,64.9,64.74,64.78,21200.0,62.1492,62.1492,61.996,62.0343,21200.0
2013-01-03 12:40:00,64.77,64.81,64.76,64.79,15600.0,62.0247,62.063,62.0152,62.0439,15600.0
2013-01-03 12:50:00,64.79,64.91,64.78,64.9,16800.0,62.0439,62.1588,62.0343,62.1492,16800.0
2013-01-03 13:00:00,64.91,64.99,64.91,64.95,31700.0,62.1588,62.2354,62.1588,62.1971,31700.0
2013-01-03 13:10:00,64.95,64.98,64.92,64.95,27100.0,62.1971,62.2258,62.1684,62.1971,27100.0
2013-01-03 13:20:00,64.95,64.96,64.94,64.95,26900.0,62.1971,62.2067,62.1875,62.1971,26900.0
2013-01-03 13:30:00,64.95,64.96,64.93,64.94,26100.0,62.1971,62.2067,62.178,62.1875,26100.0
2013-01-03 13:40:00,64.93,64.96,64.9,64.96,16400.0,62.178,62.2067,62.1492,62.2067,16400.0
2013-01-03 13:50:00,64.95,64.95,64.89,64.89,35100.0,62.1971,62.1971,62.1397,62.1397,35100.0
2013-01-03 14:00:00,64.91,64.92,64.75,64.83,46200.0,62.1588,62.1684,62.0056,62.0822,46200.0
2013-01-03 14:10:00,64.79,64.88,64.79,64.85,14400.0,62.0439,62.1301,62.0439,62.1014,14400.0
2013-01-03 14:20:00,64.85,64.86,64.73,64.77,11800.0,62.1014,62.1109,61.9864,62.0247,11800.0
2013-01-03 14:30:00,64.77,64.81,64.73,64.74,18100.0,62.0247,62.063,61.9864,61.996,18100.0
2013-01-03 14:40:00,64.73,64.82,64.73,64.77,16400.0,61.9864,62.0726,61.9864,62.0247,16400.0
2013-01-03 14:50:00,64.78,64.86,64.76,64.8,17200.0,62.0343,62.1109,62.0152,62.0535,17200.0
2013-01-03 15:00:00,64.8,64.84,64.75,64.77,29800.0,62.0535,62.0918,62.0056,62.0247,29800.0
2013-01-03 15:10:00,64.76,64.79,64.71,64.72,23400.0,62.0152,62.0439,61.9673,61.9769,23400.0
2013-01-03 15:20:00,64.72,64.75,64.65,64.7,34000.0,61.9769,62.0056,61.9098,61.9577,34000.0
2013-01-03 15:30:00,64.71,64.73,64.63,64.73,26600.0,61.9673,61.9864,61.8907,61.9864,26600.0
2013-01-03 15:40:00,64.73,64.82,64.72,64.79,59000.0,61.9864,62.0726,61.9769,62.0439,59000.0
2013-01-03 15:50:00,64.79,64.81,64.62,64.8,111800.0,62.0439,62.063,61.8811,62.0535,111800.0
2013-01-04 09:30:00,64.95,64.95,64.68,64.73,56600.0,62.1971,62.1971,61.9386,61.9864,56600.0
2013-01-04 09:40:00,64.73,64.79,64.7,64.75,73000.0,61.9864,62.0439,61.9577,62.0056,73000.0
2013-01-04 09:50:00,64.75,64.91,64.73,64.88,27200.0,62.0056,62.1588,61.9864,62.1301,27200.0
2013-01-04 10:00:00,64.88,64.94,64.76,64.9,53900.0,62.1301,62.1875,62.0152,62.1492,53900.0
2013-01-04 10:10:00,64.9,65.05,64.89,64.98,37500.0,62.1492,62.2929,62.1397,62.2258,37500.0
2013-01-04 10:20:00,64.98,64.99,64.89,64.97,69200.0,62.2258,62.2354,62.1397,62.2163,69200.0
2013-01-04 10:30:00,64.97,65.05,64.93,65.01,63200.0,62.2163,62.2929,62.178,62.2546,63200.0
2013-01-04 10:40:00,65.0,65.05,64.93,65.04,27200.0,62.245,62.2929,62.178,62.2833,27200.0
2013-01-04 10:50:00,65.03,65.14,65.0,65.06,30200.0,62.2737,62.3791,62.245,62.3025,30200.0
2013-01-04 11:00:00,65.04,65.11,65.01,65.09,11800.0,62.2833,62.3503,62.2546,62.3312,11800.0
2013-01-04 11:10:00,65.07,65.14,65.07,65.14,13700.0,62.312,62.3791,62.312,62.3791,13700.0
2013-01-04 11:20:00,65.14,65.16,65.08,65.09,21400.0,62.3791,62.3982,62.3216,62.3312,21400.0
2013-01-04 11:30:00,65.09,65.15,65.07,65.1,34800.0,62.3312,62.3886,62.312,62.3408,34800.0
2013-01-04 11:40:00,65.1,65.13,65.08,65.12,18200.0,62.3408,62.3695,62.3216,62.3599,18200.0
2013-01-04 11:50:00,65.13,65.25,65.13,65.19,19600.0,62.3695,62.4844,62.3695,62.4269,19600.0
2013-01-04 12:00:00,65.18,65.28,65.18,65.25,25300.0,62.4174,62.5131,62.4174,62.4844,25300.0
2013-01-04 12:10:00,65.26,65.27,65.22,65.23,38000.0,62.494,62.5036,62.4557,62.4652,38000.0
2013-01-04 12:20:00,65.24,65.26,65.23,65.25,16600.0,62.4748,62.494,62.4652,62.4844,16600.0
2013-01-04 12:30:00,65.25,65.26,65.21,65.21,17000.0,62.4844,62.494,62.4461,62.4461,17000.0
2013-01-04 12:40:00,65.2,65.26,65.2,65.25,15900.0,62.4365,62.494,62.4365,62.4844,15900.0
2013-01-04 12:50:00,65.25,65.26,65.22,65.24,16800.0,62.4844,62.494,62.4557,62.4748,16800.0
2013-01-04 13:00:00,65.24,65.26,65.21,65.24,17300.0,62.4748,62.494,62.4461,62.4748,17300.0
2013-01-04 13:10:00,65.25,65.28,65.24,65.26,92900.0,62.4844,62.5131,62.4748,62.494,92900.0
2013-01-04 13:20:00,65.26,65.3,65.23,65.25,40800.0,62.494,62.5323,62.4652,62.4844,40800.0
2013-01-04 13:30:00,65.25,65.37,65.24,65.37,27400.0,62.4844,62.5993,62.4748,62.5993,27400.0
2013-01-04 13:40:00,65.37,65.51,65.36,65.5,21400.0,62.5993,62.7334,62.5897,62.7238,21400.0
2013-01-04 13:50:00,65.51,65.53,65.47,65.53,27500.0,62.7334,62.7525,62.6951,62.7525,27500.0
2013-01-04 14:00:00,65.53,65.57,65.51,65.53,30400.0,62.7525,62.7908,62.7334,62.7525,30400.0
2013-01-04 14:10:00,65.53,65.53,65.5,65.5,41700.0,62.7525,62.7525,62.7238,62.7238,41700.0
2013-01-04 14:20:00,65.5,65.58,65.5,65.55,30200.0,62.7238,62.8004,62.7238,62.7717,30200.0
2013-01-04 14:30:00,65.55,65.56,65.48,65.49,18700.0,62.7717,62.7813,62.7047,62.7142,18700.0
2013-01-04 14:40:00,65.5,65.51,65.45,65.48,22600.0,62.7238,62.7334,62.6759,62.7047,22600.0
2013-01-04 14:50:00,65.49,65.5,65.47,65.49,138500.0,62.7142,62.7238,62.6951,62.7142,138500.0
2013-01-04 15:00:00,65.49,65.53,65.42,65.47,49600.0,62.7142,62.7525,62.6472,62.6951,49600.0
2013-01-04 15:10:00,65.47,65.54,65.47,65.52,25000.0,62.6951,62.7621,62.6951,62.743,25000.0
2013-01-04 15:20:00,65.51,65.64,65.5,65.52,66000.0,62.7334,62.8579,62.7238,62.743,66000.0
2013-01-04 15:30:00,65.54,65.56,65.51,65.52,43700.0,62.7621,62.7813,62.7334,62.743,43700.0
2013-01-04 15:40:00,65.51,65.53,65.38,65.38,53000.0,62.7334,62.7525,62.6089,62.6089,53000.0
2013-01-04 15:50:00,65.39,65.45,65.33,65.37,120800.0,62.6185,62.6759,62.561,62.5993,120800.0
2013-01-07 09:30:00,65.2,65.43,65.08,65.37,65700.0,62.4365,62.6568,62.3216,62.5993,65700.0
2013-01-07 09:40:00,65.36,65.66,65.36,65.58,35300.0,62.5897,62.877,62.5897,62.8004,35300.0
2013-01-07 09:50:00,65.57,65.69,65.55,65.66,40700.0,62.7908,62.9057,62.7717,62.877,40700.0
2013-01-07 10:00:00,65.66,65.67,65.57,65.62,35800.0,62.877,62.8866,62.7908,62.8387,35800.0
2013-01-07 10:10:00,65.63,65.66,65.61,65.64,23700.0,62.8483,62.877,62.8291,62.8579,23700.0
2013-01-07 10:20:00,65.64,65.67,65.6,65.67,40500.0,62.8579,62.8866,62.8196,62.8866,40500.0
2013-01-07 10:30:00,65.67,65.67,65.64,65.67,17300.0,62.8866,62.8866,62.8579,62.8866,17300.0
2013-01-07 10:40:00,65.67,65.68,65.51,65.53,60900.0,62.8866,62.8962,62.7334,62.7525,60900.0
2013-01-07 10:50:00,65.53,65.54,65.47,65.52,21200.0,62.7525,62.7621,62.6951,62.743,21200.0
2013-01-07 11:00:00,65.51,65.58,65.49,65.58,19200.0,62.7334,62.8004,62.7142,62.8004,19200.0
2013-01-07 11:10:00,65.58,65.66,65.56,65.66,37400.0,62.8004,62.877,62.7813,62.877,37400.0
2013-01-07 11:20:00,65.66,65.67,65.63,65.64,29700.0,62.877,62.8866,62.8483,62.8579,29700.0
2013-01-07 11:30:00,65.65,65.67,65.62,65.64,21700.0,62.8674,62.8866,62.8387,62.8579,21700.0
2013-01-07 11:40:00,65.64,65.66,65.6,65.62,72200.0,62.8579,62.877,62.8196,62.8387,72200.0
2013-01-07 11:50:00,65.63,65.66,65.6,65.62,26700.0,62.8483,62.877,62.8196,62.8387,26700.0
2013-01-07 12:00:00,65.61,65.66,65.57,65.63,16200.0,62.8291,62.877,62.7908,62.8483,16200.0
2013-01-07 12:10:00,65.64,65.66,65.64,65.66,15100.0,62.8579,62.877,62.8579,62.877,15100.0
2013-01-07 12:20:00,65.66,65.66,65.57,65.61,14000.0,62.877,62.877,62.7908,62.8291,14000.0
2013-01-07 12:30:00,65.61,65.65,65.58,65.59,20400.0,62.8291,62.8674,62.8004,62.81,20400.0
2013-01-07 12:40:00,65.59,65.61,65.51,65.52,30300.0,62.81,62.8291,62.7334,62.743,30300.0
2013-01-07 12:50:00,65.52,65.53,65.47,65.47,17800.0,62.743,62.7525,62.6951,62.6951,17800.0
2013-01-07 13:00:00,65.46,65.56,65.46,65.56,26900.0,62.6855,62.7813,62.6855,62.7813,26900.0
2013-01-07 13:10:00,65.55,65.66,65.55,65.65,63300.0,62.7717,62.877,62.7717,62.8674,63300.0
2013-01-07 13:20:00,65.65,65.66,65.64,65.66,15600.0,62.8674,62.877,62.8579,62.877,15600.0
2013-01-07 13:30:00,65.65,65.66,65.6,65.61,12900.0,62.8674,62.877,62.8196,62.8291,12900.0
2013-01-07 13:40:00,65.61,65.64,65.56,65.63,15200.0,62.8291,62.8579,62.7813,62.8483,15200.0
2013-01-07 13:50:00,65.63,65.66,65.63,65.64,13500.0,62.8483,62.877,62.8483,62.8579,13500.0
2013-01-07 14:00:00,65.65,65.67,65.63,65.65,19000.0,62.8674,62.8866,62.8483,62.8674,19000.0
2013-01-07 14:10:00,65.66,65.66,65.63,65.66,24000.0,62.877,62.877,62.8483,62.877,24000.0
2013-01-07 14:20:00,65.66,65.87,65.65,65.83,265700.0,62.877,63.0781,62.8674,63.0398,265700.0
2013-01-07 14:30:00,65.83,65.93,65.82,65.87,65700.0,63.0398,63.1356,63.0302,63.0781,65700.0
2013-01-07 14:40:00,65.87,65.87,65.76,65.78,40800.0,63.0781,63.0781,62.9728,62.9919,40800.0
2013-01-07 14:50:00,65.77,65.89,65.76,65.87,23300.0,62.9824,63.0973,62.9728,63.0781,23300.0
2013-01-07 15:00:00,65.88,65.88,65.82,65.84,17800.0,63.0877,63.0877,63.0302,63.0494,17800.0
2013-01-07 15:10:00,65.84,65.87,65.8,65.87,31600.0,63.0494,63.0781,63.0111,63.0781,31600.0
2013-01-07 15:20:00,65.88,65.89,65.81,65.81,98300.0,63.0877,63.0973,63.0207,63.0207,98300.0
2013-01-07 15:30:00,65.8,65.82,65.74,65.74,94100.0,63.0111,63.0302,62.9536,62.9536,94100.0
2013-01-07 15:40:00,65.73,65.88,65.71,65.88,86600.0,62.9441,63.0877,62.9249,63.0877,86600.0
2013-01-07 15:50:00,65.87,65.88,65.82,65.88,178100.0,63.0781,63.0877,63.0302,63.0877,178100.0
2013-01-08 09:30:00,65.93,65.93,65.73,65.76,114600.0,63.1356,63.1356,62.9441,62.9728,114600.0
2013-01-08 09:40:00,65.76,65.98,65.76,65.89,55600.0,62.9728,63.1835,62.9728,63.0973,55600.0
2013-01-08 09:50:00,65.9,65.96,65.87,65.91,37700.0,63.1068,63.1643,63.0781,63.1164,37700.0
2013-01-08 10:00:00,65.9,65.94,65.83,65.92,29200.0,63.1068,63.1452,63.0398,63.126,29200.0
2013-01-08 10:10:00,65.93,65.93,65.77,65.83,40900.0,63.1356,63.1356,62.9824,63.0398,40900.0
2013-01-08 10:20:00,65.82,65.84,65.75,65.78,36200.0,63.0302,63.0494,62.9632,62.9919,36200.0
2013-01-08 10:30:00,65.79,65.8,65.64,65.65,29700.0,63.0015,63.0111,62.8579,62.8674,29700.0
2013-01-08 10:40:00,65.64,65.64,65.48,65.49,51000.0,62.8579,62.8579,62.7047,62.7142,51000.0
2013-01-08 10:50:00,65.5,65.56,65.47,65.53,40500.0,62.7238,62.7813,62.6951,62.7525,40500.0
2013-01-08 11:00:00,65.52,65.53,65.34,65.35,53300.0,62.743,62.7525,62.5706,62.5802,53300.0
2013-01-08 11:10:00,65.36,65.55,65.36,65.49,35700.0,62.5897,62.7717,62.5897,62.7142,35700.0
2013-01-08 11:20:00,65.5,65.52,65.46,65.52,26800.0,62.7238,62.743,62.6855,62.743,26800.0
2013-01-08 11:30:00,65.51,65.54,65.48,65.53,21100.0,62.7334,62.7621,62.7047,62.7525,21100.0
2013-01-08 11:40:00,65.53,65.55,65.51,65.52,11400.0,62.7525,62.7717,62.7334,62.743,11400.0
2013-01-08 11:50:00,65.52,65.59,65.51,65.57,14100.0,62.743,62.81,62.7334,62.7908,14100.0
2013-01-08 12:00:00,65.57,65.58,65.54,65.54,11800.0,62.7908,62.8004,62.7621,62.7621,11800.0
2013-01-08 12:10:00,65.53,65.55,65.52,65.52,15300.0,62.7525,62.7717,62.743,62.743,15300.0
2013-01-08 12:20:00,65.51,65.53,65.48,65.52,16300.0,62.7334,62.7525,62.7047,62.743,16300.0
2013-01-08 12:30:00,65.53,65.58,65.53,65.54,12900.0,62.7525,62.8004,62.7525,62.7621,12900.0
2013-01-08 12:40:00,65.53,65.57,65.52,65.55,9000.0,62.7525,62.7908,62.743,62.7717,9000.0
2013-01-08 12:50:00,65.53,65.53,65.46,65.49,22100.0,62.7525,62.7525,62.6855,62.7142,22100.0
2013-01-08 13:00:00,65.48,65.57,65.48,65.56,11500.0,62.7047,62.7908,62.7047,62.7813,11500.0
2013-01-08 13:10:00,65.56,65.64,65.55,65.63,13500.0,62.7813,62.8579,62.7717,62.8483,13500.0
2013-01-08 13:20:00,65.64,65.72,65.64,65.69,15000.0,62.8579,62.9345,62.8579,62.9057,15000.0
2013-01-08 13:30:00,65.69,65.71,65.66,65.67,15400.0,62.9057,62.9249,62.877,62.8866,15400.0
2013-01-08 13:40:00,65.66,65.67,65.59,65.61,69900.0,62.877,62.8866,62.81,62.8291,69900.0
2013-01-08 13:50:00,65.6,65.62,65.58,65.6,102800.0,62.8196,62.8387,62.8004,62.8196,102800.0
2013-01-08 14:00:00,65.6,65.64,65.58,65.59,40500.0,62.8196,62.8579,62.8004,62.81,40500.0
2013-01-08 14:10:00,65.59,65.6,65.55,65.57,15700.0,62.81,62.8196,62.7717,62.7908,15700.0
2013-01-08 14:20:00,65.57,65.61,65.55,65.6,22000.0,62.7908,62.8291,62.7717,62.8196,22000.0
2013-01-08 14:30:00,65.6,65.65,65.58,65.59,98200.0,62.8196,62.8674,62.8004,62.81,98200.0
2013-01-08 14:40:00,65.59,65.6,65.52,65.56,24300.0,62.81,62.8196,62.743,62.7813,24300.0
2013-01-08 14:50:00,65.55,65.55,65.49,65.5,23000.0,62.7717,62.7717,62.7142,62.7238,23000.0
2013-01-08 15:00:00,65.5,65.57,65.5,65.55,24600.0,62.7238,62.7908,62.7238,62.7717,24600.0
2013-01-08 15:10:00,65.56,65.58,65.53,65.55,31700.0,62.7813,62.8004,62.7525,62.7717,31700.0
2013-01-08 15:20:00,65.55,65.62,65.54,65.61,41300.0,62.7717,62.8387,62.7621,62.8291,41300.0
2013-01-08 15:30:00,65.6,65.61,65.49,65.49,60600.0,62.8196,62.8291,62.7142,62.7142,60600.0
2013-01-08 15:40:00,65.49,65.51,65.42,65.43,74200.0,62.7142,62.7334,62.6472,62.6568,74200.0
2013-01-08 15:50:00,65.43,65.54,65.42,65.48,172700.0,62.6568,62.7621,62.6472,62.7047,172700.0
2013-01-09 09:30:00,65.9,66.64,65.7,66.48,182000.0,63.1068,63.8155,62.9153,63.6623,182000.0
2013-01-09 09:40:00,66.47,66.75,66.32,66.75,109300.0,63.6527,63.9208,63.509,63.9208,109300.0
2013-01-09 09:50:00,66.75,67.2,66.75,67.19,168500.0,63.9208,64.3517,63.9208,64.3422,168500.0
2013-01-09 10:00:00,67.19,67.24,67.0,67.0,106400.0,64.3422,64.3901,64.1602,64.1602,106400.0
2013-01-09 10:10:00,67.01,67.23,66.95,67.16,59200.0,64.1698,64.3805,64.1123,64.3134,59200.0
2013-01-09 10:20:00,67.16,67.34,67.14,67.3,102200.0,64.3134,64.4858,64.2943,64.4475,102200.0
2013-01-09 10:30:00,67.29,67.35,67.06,67.06,60200.0,64.4379,64.4954,64.2177,64.2177,60200.0
2013-01-09 10:40:00,67.06,67.2,67.05,67.19,29400.0,64.2177,64.3517,64.2081,64.3422,29400.0
2013-01-09 10:50:00,67.18,67.29,67.16,67.28,25500.0,64.3326,64.4379,64.3134,64.4284,25500.0
2013-01-09 11:00:00,67.29,67.3,67.15,67.18,25000.0,64.4379,64.4475,64.3039,64.3326,25000.0
2013-01-09 11:10:00,67.18,67.19,67.1,67.18,38000.0,64.3326,64.3422,64.256,64.3326,38000.0
2013-01-09 11:20:00,67.19,67.26,67.12,67.26,27300.0,64.3422,64.4092,64.2751,64.4092,27300.0
2013-01-09 11:30:00,67.26,67.33,67.25,67.32,36800.0,64.4092,64.4762,64.3996,64.4667,36800.0
2013-01-09 11:40:00,67.32,67.37,67.31,67.37,36900.0,64.4667,64.5145,64.4571,64.5145,36900.0
2013-01-09 11:50:00,67.37,67.38,67.27,67.34,24800.0,64.5145,64.5241,64.4188,64.4858,24800.0
2013-01-09 12:00:00,67.33,67.36,67.28,67.34,33500.0,64.4762,64.505,64.4284,64.4858,33500.0
2013-01-09 12:10:00,67.36,67.47,67.36,67.36,44700.0,64.505,64.6103,64.505,64.505,44700.0
2013-01-09 12:20:00,67.36,67.38,67.33,67.38,19400.0,64.505,64.5241,64.4762,64.5241,19400.0
2013-01-09 12:30:00,67.39,67.42,67.36,67.37,21900.0,64.5337,64.5624,64.505,64.5145,21900.0
2013-01-09 12:40:00,67.37,67.41,67.29,67.4,32500.0,64.5145,64.5528,64.4379,64.5433,32500.0
2013-01-09 12:50:00,67.41,67.46,67.39,67.46,21900.0,64.5528,64.6007,64.5337,64.6007,21900.0
2013-01-09 13:00:00,67.46,67.48,67.43,67.44,33500.0,64.6007,64.6199,64.572,64.5816,33500.0
2013-01-09 13:10:00,67.44,67.45,67.37,67.41,66900.0,64.5816,64.5912,64.5145,64.5528,66900.0
2013-01-09 13:20:00,67.4,67.41,67.33,67.4,87200.0,64.5433,64.5528,64.4762,64.5433,87200.0
2013-01-09 13:30:00,67.39,67.39,67.31,67.34,17600.0,64.5337,64.5337,64.4571,64.4858,17600.0
2013-01-09 13:40:00,67.34,67.39,67.32,67.38,30000.0,64.4858,64.5337,64.4667,64.5241,30000.0
2013-01-09 13:50:00,67.38,67.41,67.35,67.41,26100.0,64.5241,64.5528,64.4954,64.5528,26100.0
2013-01-09 14:00:00,67.4,67.47,67.4,67.47,32100.0,64.5433,64.6103,64.5433,64.6103,32100.0
2013-01-09 14:10:00,67.47,67.5,67.46,67.49,35100.0,64.6103,64.639,64.6007,64.6295,35100.0
2013-01-09 14:20:00,67.47,67.6,67.47,67.55,54600.0,64.6103,64.7348,64.6103,64.6869,54600.0
2013-01-09 14:30:00,67.56,67.66,67.55,67.63,103200.0,64.6965,64.7923,64.6869,64.7635,103200.0
2013-01-09 14:40:00,67.63,67.66,67.6,67.65,65800.0,64.7635,64.7923,64.7348,64.7827,65800.0
2013-01-09 14:50:00,67.65,67.67,67.63,67.67,46200.0,64.7827,64.8018,64.7635,64.8018,46200.0
2013-01-09 15:00:00,67.67,67.68,67.64,67.66,47200.0,64.8018,64.8114,64.7731,64.7923,47200.0
2013-01-09 15:10:00,67.65,67.7,67.63,67.66,69300.0,64.7827,64.8306,64.7635,64.7923,69300.0
2013-01-09 15:20:00,67.66,67.67,67.59,67.59,95900.0,64.7923,64.8018,64.7252,64.7252,95900.0
2013-01-09 15:30:00,67.6,67.64,67.58,67.63,66500.0,64.7348,64.7731,64.7156,64.7635,66500.0
2013-01-09 15:40:00,67.62,67.68,67.6,67.62,59800.0,64.7539,64.8114,64.7348,64.7539,59800.0
2013-01-09 15:50:00,67.62,67.75,67.61,67.73,158300.0,64.7539,64.8784,64.7444,64.8593,158300.0
2013-01-10 09:30:00,67.91,68.0,67.6,67.69,53200.0,65.0317,65.1178,64.7348,64.821,53200.0
2013-01-10 09:40:00,67.69,67.71,67.39,67.39,93900.0,64.821,64.8401,64.5337,64.5337,93900.0
2013-01-10 09:50:00,67.38,67.57,67.26,67.52,31200.0,64.5241,64.7061,64.4092,64.6582,31200.0
2013-01-10 10:00:00,67.52,67.69,67.49,67.63,29900.0,64.6582,64.821,64.6295,64.7635,29900.0
2013-01-10 10:10:00,67.62,67.7,67.58,67.67,21900.0,64.7539,64.8306,64.7156,64.8018,21900.0
2013-01-10 10:20:00,67.66,67.66,67.53,67.54,28000.0,64.7923,64.7923,64.6678,64.6773,28000.0
2013-01-10 10:30:00,67.55,67.55,67.26,67.39,71000.0,64.6869,64.6869,64.4092,64.5337,71000.0
2013-01-10 10:40:00,67.39,67.51,67.34,67.41,119300.0,64.5337,64.6486,64.4858,64.5528,119300.0
2013-01-10 10:50:00,67.41,67.42,67.17,67.17,48000.0,64.5528,64.5624,64.323,64.323,48000.0
2013-01-10 11:00:00,67.17,67.22,67.12,67.21,38200.0,64.323,64.3709,64.2751,64.3613,38200.0
2013-01-10 11:10:00,67.18,67.21,67.01,67.07,39400.0,64.3326,64.3613,64.1698,64.2273,39400.0
2013-01-10 11:20:00,67.09,67.14,66.94,66.99,73200.0,64.2464,64.2943,64.1028,64.1506,73200.0
2013-01-10 11:30:00,66.99,67.08,66.99,67.07,52700.0,64.1506,64.2368,64.1506,64.2273,52700.0
2013-01-10 11:40:00,67.08,67.24,67.08,67.22,24600.0,64.2368,64.3901,64.2368,64.3709,24600.0
2013-01-10 11:50:00,67.21,67.26,67.18,67.21,19700.0,64.3613,64.4092,64.3326,64.3613,19700.0
2013-01-10 12:00:00,67.2,67.2,67.13,67.2,18600.0,64.3517,64.3517,64.2847,64.3517,18600.0
2013-01-10 12:10:00,67.2,67.23,67.15,67.23,14200.0,64.3517,64.3805,64.3039,64.3805,14200.0
2013-01-10 12:20:00,67.23,67.25,67.19,67.19,25600.0,64.3805,64.3996,64.3422,64.3422,25600.0
2013-01-10 12:30:00,67.19,67.22,67.18,67.19,18000.0,64.3422,64.3709,64.3326,64.3422,18000.0
2013-01-10 12:40:00,67.2,67.24,67.19,67.24,12500.0,64.3517,64.3901,64.3422,64.3901,12500.0
2013-01-10 12:50:00,67.25,67.37,67.22,67.37,17400.0,64.3996,64.5145,64.3709,64.5145,17400.0
2013-01-10 13:00:00,67.38,67.4,67.23,67.24,16800.0,64.5241,64.5433,64.3805,64.3901,16800.0
2013-01-10 13:10:00,67.23,67.28,67.2,67.24,15100.0,64.3805,64.4284,64.3517,64.3901,15100.0
2013-01-10 13:20:00,67.23,67.28,67.21,67.26,14300.0,64.3805,64.4284,64.3613,64.4092,14300.0
2013-01-10 13:30:00,67.25,67.28,67.22,67.27,18200.0,64.3996,64.4284,64.3709,64.4188,18200.0
2013-01-10 13:40:00,67.27,67.31,67.27,67.29,21700.0,64.4188,64.4571,64.4188,64.4379,21700.0
2013-01-10 13:50:00,67.3,67.33,67.28,67.29,51000.0,64.4475,64.4762,64.4284,64.4379,51000.0
2013-01-10 14:00:00,67.27,67.34,67.26,67.34,20200.0,64.4188,64.4858,64.4092,64.4858,20200.0
2013-01-10 14:10:00,67.35,67.35,67.28,67.33,23800.0,64.4954,64.4954,64.4284,64.4762,23800.0
2013-01-10 14:20:00,67.34,67.37,67.25,67.29,16900.0,64.4858,64.5145,64.3996,64.4379,16900.0
2013-01-10 14:30:00,67.29,67.37,67.29,67.35,17700.0,64.4379,64.5145,64.4379,64.4954,17700.0
2013-01-10 14:40:00,67.36,67.43,67.33,67.42,27700.0,64.505,64.572,64.4762,64.5624,27700.0
2013-01-10 14:50:00,67.41,67.51,67.38,67.46,55700.0,64.5528,64.6486,64.5241,64.6007,55700.0
2013-01-10 15:00:00,67.44,67.46,67.38,67.44,35000.0,64.5816,64.6007,64.5241,64.5816,35000.0
2013-01-10 15:10:00,67.45,67.51,67.43,67.48,30900.0,64.5912,64.6486,64.572,64.6199,30900.0
2013-01-10 15:20:00,67.49,67.57,67.48,67.53,35500.0,64.6295,64.7061,64.6199,64.6678,35500.0
2013-01-10 15:30:00,67.53,67.54,67.46,67.52,40300.0,64.6678,64.6773,64.6007,64.6582,40300.0
2013-01-10 15:40:00,67.51,67.51,67.42,67.43,99100.0,64.6486,64.6486,64.5624,64.572,99100.0
2013-01-10 15:50:00,67.43,67.53,67.4,67.53,172200.0,64.572,64.6678,64.5433,64.6678,172200.0
2013-01-11 09:30:00,67.41,67.57,67.36,67.48,37200.0,64.5528,64.7061,64.505,64.6199,37200.0
2013-01-11 09:40:00,67.49,67.62,67.46,67.53,28600.0,64.6295,64.7539,64.6007,64.6678,28600.0
2013-01-11 09:50:00,67.53,67.55,67.34,67.46,29200.0,64.6678,64.6869,64.4858,64.6007,29200.0
2013-01-11 10:00:00,67.46,67.54,67.44,67.49,40200.0,64.6007,64.6773,64.5816,64.6295,40200.0
2013-01-11 10:10:00,67.48,67.61,67.46,67.56,28800.0,64.6199,64.7444,64.6007,64.6965,28800.0
2013-01-11 10:20:00,67.56,67.58,67.5,67.5,21600.0,64.6965,64.7156,64.639,64.639,21600.0
2013-01-11 10:30:00,67.51,67.55,67.46,67.55,16100.0,64.6486,64.6869,64.6007,64.6869,16100.0
2013-01-11 10:40:00,67.55,67.61,67.55,67.61,31400.0,64.6869,64.7444,64.6869,64.7444,31400.0
2013-01-11 10:50:00,67.62,67.67,67.61,67.67,20400.0,64.7539,64.8018,64.7444,64.8018,20400.0
2013-01-11 11:00:00,67.67,67.73,67.67,67.67,15400.0,64.8018,64.8593,64.8018,64.8018,15400.0
2013-01-11 11:10:00,67.67,67.7,67.67,67.68,8800.0,64.8018,64.8306,64.8018,64.8114,8800.0
2013-01-11 11:20:00,67.68,67.69,67.59,67.59,12900.0,64.8114,64.821,64.7252,64.7252,12900.0
2013-01-11 11:30:00,67.59,67.59,67.54,67.54,10000.0,64.7252,64.7252,64.6773,64.6773,10000.0
2013-01-11 11:40:00,67.55,67.59,67.54,67.56,11200.0,64.6869,64.7252,64.6773,64.6965,11200.0
2013-01-11 11:50:00,67.57,67.67,67.57,67.67,23100.0,64.7061,64.8018,64.7061,64.8018,23100.0
2013-01-11 12:00:00,67.67,67.67,67.64,67.67,13600.0,64.8018,64.8018,64.7731,64.8018,13600.0
2013-01-11 12:10:00,67.67,67.68,67.63,67.64,11600.0,64.8018,64.8114,64.7635,64.7731,11600.0
2013-01-11 12:20:00,67.63,67.65,67.59,67.65,16200.0,64.7635,64.7827,64.7252,64.7827,16200.0
2013-01-11 12:30:00,67.64,67.65,67.5,67.54,33600.0,64.7731,64.7827,64.639,64.6773,33600.0
2013-01-11 12:40:00,67.53,67.62,67.49,67.59,20900.0,64.6678,64.7539,64.6295,64.7252,20900.0
2013-01-11 12:50:00,67.6,67.63,67.56,67.57,7900.0,64.7348,64.7635,64.6965,64.7061,7900.0
2013-01-11 13:00:00,67.58,67.59,67.54,67.54,9300.0,64.7156,64.7252,64.6773,64.6773,9300.0
2013-01-11 13:10:00,67.54,67.57,67.52,67.52,9400.0,64.6773,64.7061,64.6582,64.6582,9400.0
2013-01-11 13:20:00,67.52,67.53,67.5,67.52,13400.0,64.6582,64.6678,64.639,64.6582,13400.0
2013-01-11 13:30:00,67.51,67.53,67.5,67.5,11500.0,64.6486,64.6678,64.639,64.639,11500.0
2013-01-11 13:40:00,67.5,67.51,67.37,67.42,10000.0,64.639,64.6486,64.5145,64.5624,10000.0
2013-01-11 13:50:00,67.42,67.43,67.41,67.41,7200.0,64.5624,64.572,64.5528,64.5528,7200.0
2013-01-11 14:00:00,67.43,67.53,67.43,67.51,12700.0,64.572,64.6678,64.572,64.6486,12700.0
2013-01-11 14:10:00,67.52,67.53,67.49,67.51,25300.0,64.6582,64.6678,64.6295,64.6486,25300.0
2013-01-11 14:20:00,67.52,67.54,67.49,67.53,20100.0,64.6582,64.6773,64.6295,64.6678,20100.0
2013-01-11 14:30:00,67.52,67.55,67.5,67.51,19500.0,64.6582,64.6869,64.639,64.6486,19500.0
2013-01-11 14:40:00,67.52,67.52,67.49,67.49,12500.0,64.6582,64.6582,64.6295,64.6295,12500.0
2013-01-11 14:50:00,67.49,67.53,67.49,67.53,13800.0,64.6295,64.6678,64.6295,64.6678,13800.0
2013-01-11 15:00:00,67.53,67.53,67.47,67.5,25600.0,64.6678,64.6678,64.6103,64.639,25600.0
2013-01-11 15:10:00,67.51,67.56,67.49,67.56,25500.0,64.6486,64.6965,64.6295,64.6965,25500.0
2013-01-11 15:20:00,67.56,67.66,67.56,67.63,26200.0,64.6965,64.7923,64.6965,64.7635,26200.0
2013-01-11 15:30:00,67.62,67.62,67.54,67.55,35800.0,64.7539,64.7539,64.6773,64.6869,35800.0
2013-01-11 15:40:00,67.56,67.57,67.54,67.56,23000.0,64.6965,64.7061,64.6773,64.6965,23000.0
2013-01-11 15:50:00,67.56,67.59,67.51,67.56,82400.0,64.6965,64.7252,64.6486,64.6965,82400.0
2013-01-14 09:30:00,67.65,67.7,67.18,67.7,29900.0,64.7827,64.8306,64.3326,64.8306,29900.0
2013-01-14 09:40:00,67.64,67.71,67.57,67.68,16700.0,64.7731,64.8401,64.7061,64.8114,16700.0
2013-01-14 09:50:00,67.69,67.74,67.54,67.73,36300.0,64.821,64.8689,64.6773,64.8593,36300.0
2013-01-14 10:00:00,67.73,67.74,67.66,67.7,28200.0,64.8593,64.8689,64.7923,64.8306,28200.0
2013-01-14 10:10:00,67.71,67.72,67.63,67.63,14900.0,64.8401,64.8497,64.7635,64.7635,14900.0
2013-01-14 10:20:00,67.62,67.7,67.58,67.68,9600.0,64.7539,64.8306,64.7156,64.8114,9600.0
2013-01-14 10:30:00,67.68,67.82,67.68,67.82,22200.0,64.8114,64.9455,64.8114,64.9455,22200.0
2013-01-14 10:40:00,67.83,67.84,67.76,67.79,11600.0,64.955,64.9646,64.888,64.9167,11600.0
2013-01-14 10:50:00,67.79,67.82,67.78,67.78,11200.0,64.9167,64.9455,64.9072,64.9072,11200.0
2013-01-14 11:00:00,67.77,67.81,67.74,67.75,13400.0,64.8976,64.9359,64.8689,64.8784,13400.0
2013-01-14 11:10:00,67.75,67.77,67.71,67.73,7300.0,64.8784,64.8976,64.8401,64.8593,7300.0
2013-01-14 11:20:00,67.73,67.77,67.69,67.7,127200.0,64.8593,64.8976,64.821,64.8306,127200.0
2013-01-14 11:30:00,67.71,67.73,67.61,67.61,13000.0,64.8401,64.8593,64.7444,64.7444,13000.0
2013-01-14 11:40:00,67.59,67.71,67.55,67.7,29000.0,64.7252,64.8401,64.6869,64.8306,29000.0
2013-01-14 11:50:00,67.68,67.71,67.65,67.66,7000.0,64.8114,64.8401,64.7827,64.7923,7000.0
2013-01-14 12:00:00,67.64,67.64,67.55,67.56,8700.0,64.7731,64.7731,64.6869,64.6965,8700.0
2013-01-14 12:10:00,67.54,67.59,67.49,67.49,8300.0,64.6773,64.7252,64.6295,64.6295,8300.0
2013-01-14 12:20:00,67.49,67.5,67.46,67.47,9200.0,64.6295,64.639,64.6007,64.6103,9200.0
2013-01-14 12:30:00,67.48,67.5,67.47,67.5,6500.0,64.6199,64.639,64.6103,64.639,6500.0
2013-01-14 12:40:00,67.5,67.52,67.48,67.5,10200.0,64.639,64.6582,64.6199,64.639,10200.0
2013-01-14 12:50:00,67.5,67.55,67.5,67.55,12300.0,64.639,64.6869,64.639,64.6869,12300.0
2013-01-14 13:00:00,67.55,67.55,67.48,67.49,40300.0,64.6869,64.6869,64.6199,64.6295,40300.0
2013-01-14 13:10:00,67.49,67.5,67.48,67.5,18900.0,64.6295,64.639,64.6199,64.639,18900.0
2013-01-14 13:20:00,67.5,67.51,67.47,67.49,16800.0,64.639,64.6486,64.6103,64.6295,16800.0
2013-01-14 13:30:00,67.49,67.5,67.46,67.49,19000.0,64.6295,64.639,64.6007,64.6295,19000.0
2013-01-14 13:40:00,67.5,67.5,67.4,67.41,12000.0,64.639,64.639,64.5433,64.5528,12000.0
2013-01-14 13:50:00,67.42,67.46,67.4,67.46,9800.0,64.5624,64.6007,64.5433,64.6007,9800.0
2013-01-14 14:00:00,67.46,67.55,67.46,67.54,20400.0,64.6007,64.6869,64.6007,64.6773,20400.0
2013-01-14 14:10:00,67.52,67.54,67.48,67.49,55000.0,64.6582,64.6773,64.6199,64.6295,55000.0
2013-01-14 14:20:00,67.48,67.49,67.46,67.48,22900.0,64.6199,64.6295,64.6007,64.6199,22900.0
2013-01-14 14:30:00,67.49,67.56,67.48,67.54,42800.0,64.6295,64.6965,64.6199,64.6773,42800.0
2013-01-14 14:40:00,67.54,67.57,67.51,67.57,21600.0,64.6773,64.7061,64.6486,64.7061,21600.0
2013-01-14 14:50:00,67.57,67.6,67.56,67.6,19900.0,64.7061,64.7348,64.6965,64.7348,19900.0
2013-01-14 15:00:00,67.59,67.64,67.59,67.63,19000.0,64.7252,64.7731,64.7252,64.7635,19000.0
2013-01-14 15:10:00,67.63,67.63,67.59,67.6,84700.0,64.7635,64.7635,64.7252,64.7348,84700.0
2013-01-14 15:20:00,67.61,67.61,67.5,67.51,23700.0,64.7444,64.7444,64.639,64.6486,23700.0
2013-01-14 15:30:00,67.51,67.57,67.48,67.56,53100.0,64.6486,64.7061,64.6199,64.6965,53100.0
2013-01-14 15:40:00,67.57,67.59,67.53,67.54,44500.0,64.7061,64.7252,64.6678,64.6773,44500.0
2013-01-14 15:50:00,67.53,67.57,67.46,67.57,131700.0,64.6678,64.7061,64.6007,64.7061,131700.0
2013-01-15 09:30:00,67.07,67.38,67.06,67.24,37000.0,64.2273,64.5241,64.2177,64.3901,37000.0
2013-01-15 09:40:00,67.31,67.31,67.0,67.24,23400.0,64.4571,64.4571,64.1602,64.3901,23400.0
2013-01-15 09:50:00,67.24,67.33,67.16,67.22,21800.0,64.3901,64.4762,64.3134,64.3709,21800.0
2013-01-15 10:00:00,67.23,67.41,67.17,67.41,19900.0,64.3805,64.5528,64.323,64.5528,19900.0
2013-01-15 10:10:00,67.41,67.49,67.35,67.4,22000.0,64.5528,64.6295,64.4954,64.5433,22000.0
2013-01-15 10:20:00,67.4,67.41,67.31,67.32,19000.0,64.5433,64.5528,64.4571,64.4667,19000.0
2013-01-15 10:30:00,67.32,67.48,67.29,67.47,15100.0,64.4667,64.6199,64.4379,64.6103,15100.0
2013-01-15 10:40:00,67.48,67.55,67.45,67.55,14000.0,64.6199,64.6869,64.5912,64.6869,14000.0
2013-01-15 10:50:00,67.56,67.63,67.56,67.62,11900.0,64.6965,64.7635,64.6965,64.7539,11900.0
2013-01-15 11:00:00,67.61,67.63,67.58,67.59,11500.0,64.7444,64.7635,64.7156,64.7252,11500.0
2013-01-15 11:10:00,67.57,67.59,67.51,67.53,12800.0,64.7061,64.7252,64.6486,64.6678,12800.0
2013-01-15 11:20:00,67.54,67.58,67.54,67.57,7300.0,64.6773,64.7156,64.6773,64.7061,7300.0
2013-01-15 11:30:00,67.57,67.62,67.56,67.58,12500.0,64.7061,64.7539,64.6965,64.7156,12500.0
2013-01-15 11:40:00,67.58,67.64,67.56,67.63,12900.0,64.7156,64.7731,64.6965,64.7635,12900.0
2013-01-15 11:50:00,67.62,67.62,67.54,67.55,7300.0,64.7539,64.7539,64.6773,64.6869,7300.0
2013-01-15 12:00:00,67.56,67.62,67.55,67.57,11600.0,64.6965,64.7539,64.6869,64.7061,11600.0
2013-01-15 12:10:00,67.57,67.63,67.57,67.62,12200.0,64.7061,64.7635,64.7061,64.7539,12200.0
2013-01-15 12:20:00,67.62,67.64,67.59,67.59,12400.0,64.7539,64.7731,64.7252,64.7252,12400.0
2013-01-15 12:30:00,67.6,67.65,67.6,67.64,9900.0,64.7348,64.7827,64.7348,64.7731,9900.0
2013-01-15 12:40:00,67.64,67.67,67.62,67.63,14600.0,64.7731,64.8018,64.7539,64.7635,14600.0
2013-01-15 12:50:00,67.61,67.62,67.59,67.6,9000.0,64.7444,64.7539,64.7252,64.7348,9000.0
2013-01-15 13:00:00,67.6,67.62,67.59,67.61,12700.0,64.7348,64.7539,64.7252,64.7444,12700.0
2013-01-15 13:10:00,67.61,67.61,67.59,67.61,10900.0,64.7444,64.7444,64.7252,64.7444,10900.0
2013-01-15 13:20:00,67.61,67.64,67.59,67.6,16300.0,64.7444,64.7731,64.7252,64.7348,16300.0
2013-01-15 13:30:00,67.6,67.63,67.57,67.61,13700.0,64.7348,64.7635,64.7061,64.7444,13700.0
2013-01-15 13:40:00,67.61,67.61,67.58,67.59,11100.0,64.7444,64.7444,64.7156,64.7252,11100.0
2013-01-15 13:50:00,67.6,67.63,67.48,67.48,12600.0,64.7348,64.7635,64.6199,64.6199,12600.0
2013-01-15 14:00:00,67.49,67.53,67.48,67.52,10200.0,64.6295,64.6678,64.6199,64.6582,10200.0
2013-01-15 14:10:00,67.52,67.54,67.5,67.52,11000.0,64.6582,64.6773,64.639,64.6582,11000.0
2013-01-15 14:20:00,67.51,67.53,67.48,67.52,10200.0,64.6486,64.6678,64.6199,64.6582,10200.0
2013-01-15 14:30:00,67.52,67.58,67.52,67.58,18300.0,64.6582,64.7156,64.6582,64.7156,18300.0
2013-01-15 14:40:00,67.58,67.59,67.55,67.57,16800.0,64.7156,64.7252,64.6869,64.7061,16800.0
2013-01-15 14:50:00,67.58,67.68,67.58,67.67,17100.0,64.7156,64.8114,64.7156,64.8018,17100.0
2013-01-15 15:00:00,67.68,67.74,67.66,67.71,22600.0,64.8114,64.8689,64.7923,64.8401,22600.0
2013-01-15 15:10:00,67.71,67.72,67.68,67.68,16800.0,64.8401,64.8497,64.8114,64.8114,16800.0
2013-01-15 15:20:00,67.68,67.73,67.67,67.73,31000.0,64.8114,64.8593,64.8018,64.8593,31000.0
2013-01-15 15:30:00,67.73,67.81,67.69,67.77,31600.0,64.8593,64.9359,64.821,64.8976,31600.0
2013-01-15 15:40:00,67.78,67.88,67.76,67.79,40100.0,64.9072,65.0029,64.888,64.9167,40100.0
2013-01-15 15:50:00,67.79,67.79,67.7,67.71,68700.0,64.9167,64.9167,64.8306,64.8401,68700.0
2013-01-16 09:30:00,67.66,67.78,67.36,67.4,33900.0,64.7923,64.9072,64.505,64.5433,33900.0
2013-01-16 09:40:00,67.4,67.59,67.28,67.59,26800.0,64.5433,64.7252,64.4284,64.7252,26800.0
2013-01-16 09:50:00,67.59,67.66,67.59,67.65,12600.0,64.7252,64.7923,64.7252,64.7827,12600.0
2013-01-16 10:00:00,67.65,67.67,67.53,67.55,22700.0,64.7827,64.8018,64.6678,64.6869,22700.0
2013-01-16 10:10:00,67.56,67.56,67.49,67.52,15500.0,64.6965,64.6965,64.6295,64.6582,15500.0
2013-01-16 10:20:00,67.51,67.59,67.51,67.57,15400.0,64.6486,64.7252,64.6486,64.7061,15400.0
2013-01-16 10:30:00,67.59,67.6,67.54,67.54,53700.0,64.7252,64.7348,64.6773,64.6773,53700.0
2013-01-16 10:40:00,67.55,67.62,67.54,67.62,15200.0,64.6869,64.7539,64.6773,64.7539,15200.0
2013-01-16 10:50:00,67.62,67.77,67.62,67.7,25900.0,64.7539,64.8976,64.7539,64.8306,25900.0
2013-01-16 11:00:00,67.69,67.69,67.64,67.65,12800.0,64.821,64.821,64.7731,64.7827,12800.0
2013-01-16 11:10:00,67.69,67.74,67.67,67.73,15500.0,64.821,64.8689,64.8018,64.8593,15500.0
2013-01-16 11:20:00,67.72,67.78,67.68,67.68,18800.0,64.8497,64.9072,64.8114,64.8114,18800.0
2013-01-16 11:30:00,67.68,67.76,67.64,67.7,28000.0,64.8114,64.888,64.7731,64.8306,28000.0
2013-01-16 11:40:00,67.7,67.71,67.68,67.69,10000.0,64.8306,64.8401,64.8114,64.821,10000.0
2013-01-16 11:50:00,67.71,67.72,67.65,67.68,6800.0,64.8401,64.8497,64.7827,64.8114,6800.0
2013-01-16 12:00:00,67.68,67.71,67.62,67.71,23500.0,64.8114,64.8401,64.7539,64.8401,23500.0
2013-01-16 12:10:00,67.72,67.73,67.65,67.68,11900.0,64.8497,64.8593,64.7827,64.8114,11900.0
2013-01-16 12:20:00,67.69,67.74,67.69,67.73,8100.0,64.821,64.8689,64.821,64.8593,8100.0
2013-01-16 12:30:00,67.73,67.8,67.7,67.8,13100.0,64.8593,64.9263,64.8306,64.9263,13100.0
2013-01-16 12:40:00,67.8,67.8,67.67,67.69,14800.0,64.9263,64.9263,64.8018,64.821,14800.0
2013-01-16 12:50:00,67.7,67.75,67.69,67.69,10900.0,64.8306,64.8784,64.821,64.821,10900.0
2013-01-16 13:00:00,67.68,67.7,67.65,67.69,11700.0,64.8114,64.8306,64.7827,64.821,11700.0
2013-01-16 13:10:00,67.69,67.72,67.67,67.72,14900.0,64.821,64.8497,64.8018,64.8497,14900.0
2013-01-16 13:20:00,67.73,67.73,67.67,67.69,12200.0,64.8593,64.8593,64.8018,64.821,12200.0
2013-01-16 13:30:00,67.69,67.75,67.68,67.71,12900.0,64.821,64.8784,64.8114,64.8401,12900.0
2013-01-16 13:40:00,67.71,67.75,67.7,67.7,18700.0,64.8401,64.8784,64.8306,64.8306,18700.0
2013-01-16 13:50:00,67.71,67.72,67.67,67.67,6900.0,64.8401,64.8497,64.8018,64.8018,6900.0
2013-01-16 14:00:00,67.68,67.72,67.65,67.65,12400.0,64.8114,64.8497,64.7827,64.7827,12400.0
2013-01-16 14:10:00,67.65,67.7,67.64,67.7,12100.0,64.7827,64.8306,64.7731,64.8306,12100.0
2013-01-16 14:20:00,67.7,67.74,67.69,67.71,19600.0,64.8306,64.8689,64.821,64.8401,19600.0
2013-01-16 14:30:00,67.71,67.73,67.7,67.71,14800.0,64.8401,64.8593,64.8306,64.8401,14800.0
2013-01-16 14:40:00,67.7,67.7,67.67,67.68,13000.0,64.8306,64.8306,64.8018,64.8114,13000.0
2013-01-16 14:50:00,67.67,67.69,67.67,67.67,5700.0,64.8018,64.821,64.8018,64.8018,5700.0
2013-01-16 15:00:00,67.67,67.71,67.64,67.7,23700.0,64.8018,64.8401,64.7731,64.8306,23700.0
2013-01-16 15:10:00,67.7,67.71,67.65,67.65,18200.0,64.8306,64.8401,64.7827,64.7827,18200.0
2013-01-16 15:20:00,67.65,67.66,67.63,67.66,29800.0,64.7827,64.7923,64.7635,64.7923,29800.0
2013-01-16 15:30:00,67.65,67.73,67.65,67.73,19900.0,64.7827,64.8593,64.7827,64.8593,19900.0
2013-01-16 15:40:00,67.73,67.78,67.73,67.78,72200.0,64.8593,64.9072,64.8593,64.9072,72200.0
2013-01-16 15:50:00,67.77,67.78,67.68,67.73,125000.0,64.8976,64.9072,64.8114,64.8593,125000.0
2013-01-17 09:30:00,68.0,68.34,67.98,68.19,66700.0,65.1178,65.4434,65.0987,65.2998,66700.0
2013-01-17 09:40:00,68.17,68.19,67.91,68.0,23000.0,65.2806,65.2998,65.0317,65.1178,23000.0
2013-01-17 09:50:00,68.0,68.17,67.99,68.16,17500.0,65.1178,65.2806,65.1083,65.2711,17500.0
2013-01-17 10:00:00,68.15,68.15,67.96,68.07,25200.0,65.2615,65.2615,65.0795,65.1849,25200.0
2013-01-17 10:10:00,68.07,68.09,68.01,68.04,22900.0,65.1849,65.204,65.1274,65.1561,22900.0
2013-01-17 10:20:00,68.06,68.25,68.06,68.21,47000.0,65.1753,65.3572,65.1753,65.3189,47000.0
2013-01-17 10:30:00,68.21,68.21,68.13,68.14,19100.0,65.3189,65.3189,65.2423,65.2519,19100.0
2013-01-17 10:40:00,68.14,68.17,68.13,68.15,15700.0,65.2519,65.2806,65.2423,65.2615,15700.0
2013-01-17 10:50:00,68.16,68.24,68.16,68.22,16600.0,65.2711,65.3477,65.2711,65.3285,16600.0
2013-01-17 11:00:00,68.2,68.27,68.2,68.24,10700.0,65.3094,65.3764,65.3094,65.3477,10700.0
2013-01-17 11:10:00,68.23,68.26,68.21,68.26,9800.0,65.3381,65.3668,65.3189,65.3668,9800.0
2013-01-17 11:20:00,68.26,68.46,68.26,68.46,94200.0,65.3668,65.5583,65.3668,65.5583,94200.0
2013-01-17 11:30:00,68.45,68.6,68.45,68.57,31600.0,65.5488,65.6924,65.5488,65.6637,31600.0
2013-01-17 11:40:00,68.57,68.68,68.56,68.66,20900.0,65.6637,65.769,65.6541,65.7499,20900.0
2013-01-17 11:50:00,68.67,68.74,68.59,68.66,45200.0,65.7594,65.8265,65.6828,65.7499,45200.0
2013-01-17 12:00:00,68.65,68.78,68.6,68.72,57500.0,65.7403,65.8648,65.6924,65.8073,57500.0
2013-01-17 12:10:00,68.71,68.73,68.64,68.73,19400.0,65.7977,65.8169,65.7307,65.8169,19400.0
2013-01-17 12:20:00,68.73,68.77,68.72,68.72,23200.0,65.8169,65.8552,65.8073,65.8073,23200.0
2013-01-17 12:30:00,68.72,68.75,68.7,68.72,21200.0,65.8073,65.8361,65.7882,65.8073,21200.0
2013-01-17 12:40:00,68.73,68.73,68.66,68.67,8900.0,65.8169,65.8169,65.7499,65.7594,8900.0
2013-01-17 12:50:00,68.67,68.72,68.62,68.67,14500.0,65.7594,65.8073,65.7116,65.7594,14500.0
2013-01-17 13:00:00,68.65,68.73,68.65,68.73,18400.0,65.7403,65.8169,65.7403,65.8169,18400.0
2013-01-17 13:10:00,68.72,68.8,68.7,68.78,24300.0,65.8073,65.8839,65.7882,65.8648,24300.0
2013-01-17 13:20:00,68.78,68.82,68.75,68.81,28400.0,65.8648,65.9031,65.8361,65.8935,28400.0
2013-01-17 13:30:00,68.8,68.86,68.8,68.86,81900.0,65.8839,65.9414,65.8839,65.9414,81900.0
2013-01-17 13:40:00,68.86,68.91,68.86,68.89,39100.0,65.9414,65.9893,65.9414,65.9701,39100.0
2013-01-17 13:50:00,68.89,68.96,68.88,68.95,18000.0,65.9701,66.0372,65.9605,66.0276,18000.0
2013-01-17 14:00:00,68.95,68.95,68.89,68.91,21700.0,66.0276,66.0276,65.9701,65.9893,21700.0
2013-01-17 14:10:00,68.9,68.98,68.89,68.96,28100.0,65.9797,66.0563,65.9701,66.0372,28100.0
2013-01-17 14:20:00,68.96,69.02,68.94,69.0,56000.0,66.0372,66.0946,66.018,66.0755,56000.0
2013-01-17 14:30:00,68.99,69.07,68.99,69.07,25600.0,66.0659,66.1425,66.0659,66.1425,25600.0
2013-01-17 14:40:00,69.07,69.09,68.99,69.0,22600.0,66.1425,66.1616,66.0659,66.0755,22600.0
2013-01-17 14:50:00,68.99,69.0,68.95,68.97,56400.0,66.0659,66.0755,66.0276,66.0467,56400.0
2013-01-17 15:00:00,68.97,69.01,68.96,69.0,59800.0,66.0467,66.085,66.0372,66.0755,59800.0
2013-01-17 15:10:00,69.01,69.03,68.96,68.98,36800.0,66.085,66.1042,66.0372,66.0563,36800.0
2013-01-17 15:20:00,68.97,69.0,68.93,68.95,103100.0,66.0467,66.0755,66.0084,66.0276,103100.0
2013-01-17 15:30:00,68.95,69.0,68.93,68.97,75500.0,66.0276,66.0755,66.0084,66.0467,75500.0
2013-01-17 15:40:00,68.97,69.0,68.93,68.98,117500.0,66.0467,66.0755,66.0084,66.0563,117500.0
2013-01-17 15:50:00,68.98,69.01,68.93,68.94,293500.0,66.0563,66.085,66.0084,66.018,293500.0
2013-01-18 09:30:00,68.73,69.45,68.73,68.95,333700.0,65.8169,66.5064,65.8169,66.0276,333700.0
2013-01-18 09:40:00,68.93,69.21,68.78,69.09,42100.0,66.0084,66.2766,65.8648,66.1616,42100.0
2013-01-18 09:50:00,69.07,69.07,68.91,69.02,37000.0,66.1425,66.1425,65.9893,66.0946,37000.0
2013-01-18 10:00:00,69.03,69.06,68.98,69.05,40500.0,66.1042,66.1329,66.0563,66.1233,40500.0
2013-01-18 10:10:00,69.05,69.27,69.04,69.25,33500.0,66.1233,66.334,66.1138,66.3149,33500.0
2013-01-18 10:20:00,69.26,69.3,69.23,69.23,27700.0,66.3244,66.3627,66.2957,66.2957,27700.0
2013-01-18 10:30:00,69.19,69.22,69.14,69.21,23900.0,66.2574,66.2861,66.2095,66.2766,23900.0
2013-01-18 10:40:00,69.21,69.21,69.07,69.11,27400.0,66.2766,66.2766,66.1425,66.1808,27400.0
2013-01-18 10:50:00,69.11,69.12,69.07,69.07,25600.0,66.1808,66.1904,66.1425,66.1425,25600.0
2013-01-18 11:00:00,69.07,69.07,68.98,68.98,25600.0,66.1425,66.1425,66.0563,66.0563,25600.0
2013-01-18 11:10:00,68.97,68.97,68.91,68.95,57100.0,66.0467,66.0467,65.9893,66.0276,57100.0
2013-01-18 11:20:00,68.94,69.09,68.93,69.06,81900.0,66.018,66.1616,66.0084,66.1329,81900.0
2013-01-18 11:30:00,69.06,69.11,69.03,69.11,31300.0,66.1329,66.1808,66.1042,66.1808,31300.0
2013-01-18 11:40:00,69.09,69.09,69.0,69.04,43700.0,66.1616,66.1616,66.0755,66.1138,43700.0
2013-01-18 11:50:00,69.04,69.08,68.96,68.96,39800.0,66.1138,66.1521,66.0372,66.0372,39800.0
2013-01-18 12:00:00,68.96,69.06,68.96,69.06,18300.0,66.0372,66.1329,66.0372,66.1329,18300.0
2013-01-18 12:10:00,69.06,69.1,69.06,69.09,18300.0,66.1329,66.1712,66.1329,66.1616,18300.0
2013-01-18 12:20:00,69.08,69.14,69.08,69.14,15000.0,66.1521,66.2095,66.1521,66.2095,15000.0
2013-01-18 12:30:00,69.13,69.14,69.09,69.12,16200.0,66.1999,66.2095,66.1616,66.1904,16200.0
2013-01-18 12:40:00,69.11,69.13,69.1,69.12,14500.0,66.1808,66.1999,66.1712,66.1904,14500.0
2013-01-18 12:50:00,69.11,69.24,69.11,69.22,36800.0,66.1808,66.3053,66.1808,66.2861,36800.0
2013-01-18 13:00:00,69.21,69.25,69.19,69.22,28500.0,66.2766,66.3149,66.2574,66.2861,28500.0
2013-01-18 13:10:00,69.22,69.3,69.22,69.29,27400.0,66.2861,66.3627,66.2861,66.3532,27400.0
2013-01-18 13:20:00,69.29,69.3,69.26,69.26,20100.0,66.3532,66.3627,66.3244,66.3244,20100.0
2013-01-18 13:30:00,69.26,69.26,69.22,69.22,12400.0,66.3244,66.3244,66.2861,66.2861,12400.0
2013-01-18 13:40:00,69.22,69.23,69.2,69.21,18500.0,66.2861,66.2957,66.267,66.2766,18500.0
2013-01-18 13:50:00,69.22,69.24,69.22,69.23,17000.0,66.2861,66.3053,66.2861,66.2957,17000.0
2013-01-18 14:00:00,69.22,69.25,69.2,69.24,25000.0,66.2861,66.3149,66.267,66.3053,25000.0
2013-01-18 14:10:00,69.24,69.25,69.23,69.23,13800.0,66.3053,66.3149,66.2957,66.2957,13800.0
2013-01-18 14:20:00,69.23,69.27,69.23,69.26,30800.0,66.2957,66.334,66.2957,66.3244,30800.0
2013-01-18 14:30:00,69.26,69.26,69.24,69.26,12300.0,66.3244,66.3244,66.3053,66.3244,12300.0
2013-01-18 14:40:00,69.26,69.3,69.23,69.29,58100.0,66.3244,66.3627,66.2957,66.3532,58100.0
2013-01-18 14:50:00,69.3,69.31,69.28,69.3,30300.0,66.3627,66.3723,66.3436,66.3627,30300.0
2013-01-18 15:00:00,69.3,69.31,69.28,69.3,18000.0,66.3627,66.3723,66.3436,66.3627,18000.0
2013-01-18 15:10:00,69.3,69.32,69.28,69.31,24600.0,66.3627,66.3819,66.3436,66.3723,24600.0
2013-01-18 15:20:00,69.31,69.34,69.31,69.31,29200.0,66.3723,66.401,66.3723,66.3723,29200.0
2013-01-18 15:30:00,69.31,69.37,69.31,69.33,73200.0,66.3723,66.4298,66.3723,66.3915,73200.0
2013-01-18 15:40:00,69.33,69.4,69.29,69.4,67400.0,66.3915,66.4585,66.3532,66.4585,67400.0
2013-01-18 15:50:00,69.4,69.44,69.38,69.4,115500.0,66.4585,66.4968,66.4394,66.4585,115500.0
2013-01-22 09:30:00,69.11,69.37,69.08,69.25,157700.0,66.1808,66.4298,66.1521,66.3149,157700.0
2013-01-22 09:40:00,69.25,69.3,69.23,69.25,137100.0,66.3149,66.3627,66.2957,66.3149,137100.0
2013-01-22 09:50:00,69.25,69.36,69.24,69.33,53900.0,66.3149,66.4202,66.3053,66.3915,53900.0
2013-01-22 10:00:00,69.32,69.35,69.24,69.35,39400.0,66.3819,66.4106,66.3053,66.4106,39400.0
2013-01-22 10:10:00,69.35,69.37,69.27,69.33,30900.0,66.4106,66.4298,66.334,66.3915,30900.0
2013-01-22 10:20:00,69.32,69.34,69.27,69.3,39100.0,66.3819,66.401,66.334,66.3627,39100.0
2013-01-22 10:30:00,69.31,69.33,69.29,69.3,118500.0,66.3723,66.3915,66.3532,66.3627,118500.0
2013-01-22 10:40:00,69.3,69.44,69.25,69.39,55800.0,66.3627,66.4968,66.3149,66.4489,55800.0
2013-01-22 10:50:00,69.41,69.41,69.32,69.37,20000.0,66.4681,66.4681,66.3819,66.4298,20000.0
2013-01-22 11:00:00,69.36,69.47,69.35,69.47,20800.0,66.4202,66.5255,66.4106,66.5255,20800.0
2013-01-22 11:10:00,69.47,69.56,69.46,69.53,46000.0,66.5255,66.6117,66.516,66.583,46000.0
2013-01-22 11:20:00,69.55,69.65,69.55,69.63,30400.0,66.6021,66.6979,66.6021,66.6788,30400.0
2013-01-22 11:30:00,69.63,69.64,69.47,69.48,12600.0,66.6788,66.6883,66.5255,66.5351,12600.0
2013-01-22 11:40:00,69.47,69.49,69.45,69.48,16700.0,66.5255,66.5447,66.5064,66.5351,16700.0
2013-01-22 11:50:00,69.48,69.53,69.46,69.49,27300.0,66.5351,66.583,66.516,66.5447,27300.0
2013-01-22 12:00:00,69.49,69.49,69.45,69.46,12600.0,66.5447,66.5447,66.5064,66.516,12600.0
2013-01-22 12:10:00,69.47,69.64,69.46,69.64,23400.0,66.5255,66.6883,66.516,66.6883,23400.0
2013-01-22 12:20:00,69.62,69.63,69.5,69.58,150700.0,66.6692,66.6788,66.5543,66.6309,150700.0
2013-01-22 12:30:00,69.59,69.6,69.55,69.55,29400.0,66.6404,66.65,66.6021,66.6021,29400.0
2013-01-22 12:40:00,69.55,69.57,69.49,69.49,18300.0,66.6021,66.6213,66.5447,66.5447,18300.0
2013-01-22 12:50:00,69.5,69.53,69.48,69.51,111600.0,66.5543,66.583,66.5351,66.5638,111600.0
2013-01-22 13:00:00,69.51,69.53,69.5,69.5,26600.0,66.5638,66.583,66.5543,66.5543,26600.0
2013-01-22 13:10:00,69.51,69.54,69.5,69.53,20900.0,66.5638,66.5926,66.5543,66.583,20900.0
2013-01-22 13:20:00,69.52,69.53,69.49,69.5,24400.0,66.5734,66.583,66.5447,66.5543,24400.0
2013-01-22 13:30:00,69.5,69.51,69.48,69.49,31200.0,66.5543,66.5638,66.5351,66.5447,31200.0
2013-01-22 13:40:00,69.49,69.52,69.49,69.52,20000.0,66.5447,66.5734,66.5447,66.5734,20000.0
2013-01-22 13:50:00,69.52,69.55,69.51,69.52,22100.0,66.5734,66.6021,66.5638,66.5734,22100.0
2013-01-22 14:00:00,69.52,69.56,69.51,69.55,30800.0,66.5734,66.6117,66.5638,66.6021,30800.0
2013-01-22 14:10:00,69.56,69.63,69.55,69.6,23300.0,66.6117,66.6788,66.6021,66.65,23300.0
2013-01-22 14:20:00,69.61,69.62,69.59,69.62,21000.0,66.6596,66.6692,66.6404,66.6692,21000.0
2013-01-22 14:30:00,69.61,69.64,69.6,69.61,25300.0,66.6596,66.6883,66.65,66.6596,25300.0
2013-01-22 14:40:00,69.61,69.65,69.6,69.65,17500.0,66.6596,66.6979,66.65,66.6979,17500.0
2013-01-22 14:50:00,69.66,69.73,69.65,69.71,32300.0,66.7075,66.7745,66.6979,66.7554,32300.0
2013-01-22 15:00:00,69.71,69.72,69.63,69.64,34100.0,66.7554,66.7649,66.6788,66.6883,34100.0
2013-01-22 15:10:00,69.63,69.67,69.58,69.66,39000.0,66.6788,66.7171,66.6309,66.7075,39000.0
2013-01-22 15:20:00,69.68,69.78,69.67,69.74,62900.0,66.7266,66.8224,66.7171,66.7841,62900.0
2013-01-22 15:30:00,69.76,69.79,69.63,69.66,51400.0,66.8032,66.832,66.6788,66.7075,51400.0
2013-01-22 15:40:00,69.66,69.67,69.52,69.54,107000.0,66.7075,66.7171,66.5734,66.5926,107000.0
2013-01-22 15:50:00,69.54,69.68,69.51,69.68,135600.0,66.5926,66.7266,66.5638,66.7266,135600.0
2013-01-23 09:30:00,69.51,69.69,69.32,69.69,69100.0,66.5638,66.7362,66.3819,66.7362,69100.0
2013-01-23 09:40:00,69.68,69.74,69.62,69.63,26700.0,66.7266,66.7841,66.6692,66.6788,26700.0
2013-01-23 09:50:00,69.64,69.65,69.51,69.59,19400.0,66.6883,66.6979,66.5638,66.6404,19400.0
2013-01-23 10:00:00,69.59,69.59,69.47,69.54,20300.0,66.6404,66.6404,66.5255,66.5926,20300.0
2013-01-23 10:10:00,69.54,69.69,69.53,69.69,19300.0,66.5926,66.7362,66.583,66.7362,19300.0
2013-01-23 10:20:00,69.68,69.68,69.46,69.58,30900.0,66.7266,66.7266,66.516,66.6309,30900.0
2013-01-23 10:30:00,69.57,69.7,69.5,69.69,31700.0,66.6213,66.7458,66.5543,66.7362,31700.0
2013-01-23 10:40:00,69.68,69.75,69.68,69.72,14900.0,66.7266,66.7937,66.7266,66.7649,14900.0
2013-01-23 10:50:00,69.71,69.72,69.59,69.62,14800.0,66.7554,66.7649,66.6404,66.6692,14800.0
2013-01-23 11:00:00,69.61,69.7,69.59,69.7,18400.0,66.6596,66.7458,66.6404,66.7458,18400.0
2013-01-23 11:10:00,69.71,69.74,69.7,69.71,11800.0,66.7554,66.7841,66.7458,66.7554,11800.0
2013-01-23 11:20:00,69.71,69.71,69.58,69.59,21000.0,66.7554,66.7554,66.6309,66.6404,21000.0
2013-01-23 11:30:00,69.59,69.64,69.59,69.63,8900.0,66.6404,66.6883,66.6404,66.6788,8900.0
2013-01-23 11:40:00,69.64,69.64,69.59,69.61,13700.0,66.6883,66.6883,66.6404,66.6596,13700.0
2013-01-23 11:50:00,69.61,69.69,69.61,69.68,14400.0,66.6596,66.7362,66.6596,66.7266,14400.0
2013-01-23 12:00:00,69.67,69.72,69.63,69.66,28900.0,66.7171,66.7649,66.6788,66.7075,28900.0
2013-01-23 12:10:00,69.66,69.68,69.62,69.63,14100.0,66.7075,66.7266,66.6692,66.6788,14100.0
2013-01-23 12:20:00,69.63,69.64,69.57,69.57,7900.0,66.6788,66.6883,66.6213,66.6213,7900.0
2013-01-23 12:30:00,69.56,69.58,69.52,69.53,13100.0,66.6117,66.6309,66.5734,66.583,13100.0
2013-01-23 12:40:00,69.52,69.58,69.52,69.52,12400.0,66.5734,66.6309,66.5734,66.5734,12400.0
2013-01-23 12:50:00,69.51,69.57,69.5,69.57,7500.0,66.5638,66.6213,66.5543,66.6213,7500.0
2013-01-23 13:00:00,69.58,69.62,69.58,69.59,10000.0,66.6309,66.6692,66.6309,66.6404,10000.0
2013-01-23 13:10:00,69.59,69.59,69.53,69.53,16800.0,66.6404,66.6404,66.583,66.583,16800.0
2013-01-23 13:20:00,69.54,69.61,69.54,69.56,11600.0,66.5926,66.6596,66.5926,66.6117,11600.0
2013-01-23 13:30:00,69.56,69.65,69.54,69.64,12700.0,66.6117,66.6979,66.5926,66.6883,12700.0
2013-01-23 13:40:00,69.64,69.66,69.63,69.66,11400.0,66.6883,66.7075,66.6788,66.7075,11400.0
2013-01-23 13:50:00,69.66,69.71,69.64,69.7,19700.0,66.7075,66.7554,66.6883,66.7458,19700.0
2013-01-23 14:00:00,69.7,69.77,69.7,69.73,27300.0,66.7458,66.8128,66.7458,66.7745,27300.0
2013-01-23 14:10:00,69.74,69.74,69.71,69.73,14600.0,66.7841,66.7841,66.7554,66.7745,14600.0
2013-01-23 14:20:00,69.73,69.76,69.71,69.74,20200.0,66.7745,66.8032,66.7554,66.7841,20200.0
2013-01-23 14:30:00,69.74,69.85,69.74,69.85,26600.0,66.7841,66.8894,66.7841,66.8894,26600.0
2013-01-23 14:40:00,69.83,69.86,69.8,69.86,38200.0,66.8703,66.899,66.8415,66.899,38200.0
2013-01-23 14:50:00,69.86,69.86,69.83,69.86,124700.0,66.899,66.899,66.8703,66.899,124700.0
2013-01-23 15:00:00,69.86,69.93,69.85,69.91,76800.0,66.899,66.966,66.8894,66.9469,76800.0
2013-01-23 15:10:00,69.91,69.93,69.9,69.91,47900.0,66.9469,66.966,66.9373,66.9469,47900.0
2013-01-23 15:20:00,69.9,69.92,69.85,69.87,35600.0,66.9373,66.9565,66.8894,66.9086,35600.0
2013-01-23 15:30:00,69.86,69.88,69.81,69.83,46500.0,66.899,66.9182,66.8511,66.8703,46500.0
2013-01-23 15:40:00,69.82,69.82,69.74,69.78,40100.0,66.8607,66.8607,66.7841,66.8224,40100.0
2013-01-23 15:50:00,69.79,69.82,69.74,69.81,129000.0,66.832,66.8607,66.7841,66.8511,129000.0
2013-01-24 09:30:00,69.81,70.07,69.6,70.06,137900.0,66.8511,67.1001,66.65,67.0905,137900.0
2013-01-24 09:40:00,70.06,70.29,70.0,70.23,34900.0,67.0905,67.3108,67.0331,67.2533,34900.0
2013-01-24 09:50:00,70.26,70.26,70.18,70.22,19500.0,67.2821,67.2821,67.2054,67.2437,19500.0
2013-01-24 10:00:00,70.2,70.27,70.17,70.21,20800.0,67.2246,67.2916,67.1959,67.2342,20800.0
2013-01-24 10:10:00,70.22,70.23,70.03,70.1,15900.0,67.2437,67.2533,67.0618,67.1288,15900.0
2013-01-24 10:20:00,70.11,70.16,70.02,70.03,26200.0,67.1384,67.1863,67.0522,67.0618,26200.0
2013-01-24 10:30:00,70.06,70.07,69.95,69.98,25600.0,67.0905,67.1001,66.9852,67.0139,25600.0
2013-01-24 10:40:00,69.97,70.0,69.89,69.97,31100.0,67.0043,67.0331,66.9277,67.0043,31100.0
2013-01-24 10:50:00,69.96,70.0,69.87,69.91,43300.0,66.9948,67.0331,66.9086,66.9469,43300.0
2013-01-24 11:00:00,69.92,70.0,69.87,69.88,38700.0,66.9565,67.0331,66.9086,66.9182,38700.0
2013-01-24 11:10:00,69.88,69.94,69.86,69.93,14900.0,66.9182,66.9756,66.899,66.966,14900.0
2013-01-24 11:20:00,69.92,70.0,69.91,69.96,22500.0,66.9565,67.0331,66.9469,66.9948,22500.0
2013-01-24 11:30:00,70.0,70.0,69.93,69.96,13400.0,67.0331,67.0331,66.966,66.9948,13400.0
2013-01-24 11:40:00,69.96,69.97,69.85,69.86,31000.0,66.9948,67.0043,66.8894,66.899,31000.0
2013-01-24 11:50:00,69.87,69.92,69.82,69.87,16400.0,66.9086,66.9565,66.8607,66.9086,16400.0
2013-01-24 12:00:00,69.88,69.91,69.75,69.78,16400.0,66.9182,66.9469,66.7937,66.8224,16400.0
2013-01-24 12:10:00,69.76,69.79,69.69,69.71,22900.0,66.8032,66.832,66.7362,66.7554,22900.0
2013-01-24 12:20:00,69.7,69.74,69.69,69.7,22300.0,66.7458,66.7841,66.7362,66.7458,22300.0
2013-01-24 12:30:00,69.72,69.72,69.62,69.62,23800.0,66.7649,66.7649,66.6692,66.6692,23800.0
2013-01-24 12:40:00,69.62,69.7,69.62,69.67,13600.0,66.6692,66.7458,66.6692,66.7171,13600.0
2013-01-24 12:50:00,69.68,69.68,69.61,69.61,16700.0,66.7266,66.7266,66.6596,66.6596,16700.0
2013-01-24 13:00:00,69.61,69.67,69.6,69.64,15700.0,66.6596,66.7171,66.65,66.6883,15700.0
2013-01-24 13:10:00,69.63,69.65,69.59,69.6,29600.0,66.6788,66.6979,66.6404,66.65,29600.0
2013-01-24 13:20:00,69.6,69.71,69.59,69.68,30300.0,66.65,66.7554,66.6404,66.7266,30300.0
2013-01-24 13:30:00,69.69,69.72,69.66,69.66,29500.0,66.7362,66.7649,66.7075,66.7075,29500.0
2013-01-24 13:40:00,69.65,69.67,69.53,69.54,19600.0,66.6979,66.7171,66.583,66.5926,19600.0
2013-01-24 13:50:00,69.53,69.59,69.53,69.56,13700.0,66.583,66.6404,66.583,66.6117,13700.0
2013-01-24 14:00:00,69.56,69.64,69.49,69.64,22700.0,66.6117,66.6883,66.5447,66.6883,22700.0
2013-01-24 14:10:00,69.65,69.73,69.65,69.68,19700.0,66.6979,66.7745,66.6979,66.7266,19700.0
2013-01-24 14:20:00,69.68,69.69,69.63,69.64,17700.0,66.7266,66.7362,66.6788,66.6883,17700.0
2013-01-24 14:30:00,69.65,69.72,69.64,69.66,19700.0,66.6979,66.7649,66.6883,66.7075,19700.0
2013-01-24 14:40:00,69.66,69.76,69.65,69.73,17000.0,66.7075,66.8032,66.6979,66.7745,17000.0
2013-01-24 14:50:00,69.73,69.76,69.69,69.69,20600.0,66.7745,66.8032,66.7362,66.7362,20600.0
2013-01-24 15:00:00,69.68,69.74,69.64,69.71,29400.0,66.7266,66.7841,66.6883,66.7554,29400.0
2013-01-24 15:10:00,69.72,69.79,69.72,69.77,36600.0,66.7649,66.832,66.7649,66.8128,36600.0
2013-01-24 15:20:00,69.77,69.84,69.75,69.83,32000.0,66.8128,66.8799,66.7937,66.8703,32000.0
2013-01-24 15:30:00,69.83,69.91,69.83,69.89,42900.0,66.8703,66.9469,66.8703,66.9277,42900.0
2013-01-24 15:40:00,69.89,69.92,69.8,69.84,40600.0,66.9277,66.9565,66.8415,66.8799,40600.0
2013-01-24 15:50:00,69.84,69.85,69.74,69.77,122800.0,66.8799,66.8894,66.7841,66.8128,122800.0
2013-01-25 09:30:00,69.98,70.17,69.68,70.15,56900.0,67.0139,67.1959,66.7266,67.1767,56900.0
2013-01-25 09:40:00,70.17,70.32,70.05,70.28,48800.0,67.1959,67.3395,67.081,67.3012,48800.0
2013-01-25 09:50:00,70.28,70.54,70.27,70.46,98900.0,67.3012,67.5502,67.2916,67.4736,98900.0
2013-01-25 10:00:00,70.46,70.54,70.35,70.48,70800.0,67.4736,67.5502,67.3682,67.4927,70800.0
2013-01-25 10:10:00,70.49,70.57,70.48,70.57,48300.0,67.5023,67.5789,67.4927,67.5789,48300.0
2013-01-25 10:20:00,70.55,70.56,70.28,70.3,21300.0,67.5598,67.5693,67.3012,67.3204,21300.0
2013-01-25 10:30:00,70.28,70.3,70.15,70.22,16300.0,67.3012,67.3204,67.1767,67.2437,16300.0
2013-01-25 10:40:00,70.23,70.31,70.2,70.29,34800.0,67.2533,67.3299,67.2246,67.3108,34800.0
2013-01-25 10:50:00,70.3,70.35,70.29,70.35,15200.0,67.3204,67.3682,67.3108,67.3682,15200.0
2013-01-25 11:00:00,70.34,70.45,70.32,70.45,12200.0,67.3587,67.464,67.3395,67.464,12200.0
2013-01-25 11:10:00,70.44,70.47,70.28,70.31,20600.0,67.4544,67.4832,67.3012,67.3299,20600.0
2013-01-25 11:20:00,70.31,70.34,70.24,70.32,26900.0,67.3299,67.3587,67.2629,67.3395,26900.0
2013-01-25 11:30:00,70.33,70.41,70.32,70.39,9500.0,67.3491,67.4257,67.3395,67.4065,9500.0
2013-01-25 11:40:00,70.41,70.43,70.32,70.38,10900.0,67.4257,67.4448,67.3395,67.397,10900.0
2013-01-25 11:50:00,70.39,70.39,70.31,70.34,13200.0,67.4065,67.4065,67.3299,67.3587,13200.0
2013-01-25 12:00:00,70.35,70.6,70.35,70.58,23400.0,67.3682,67.6076,67.3682,67.5885,23400.0
2013-01-25 12:10:00,70.58,70.6,70.54,70.57,12000.0,67.5885,67.6076,67.5502,67.5789,12000.0
2013-01-25 12:20:00,70.58,70.61,70.52,70.52,25600.0,67.5885,67.6172,67.531,67.531,25600.0
2013-01-25 12:30:00,70.5,70.58,70.5,70.57,5800.0,67.5119,67.5885,67.5119,67.5789,5800.0
2013-01-25 12:40:00,70.56,70.62,70.56,70.61,8700.0,67.5693,67.6268,67.5693,67.6172,8700.0
2013-01-25 12:50:00,70.61,70.61,70.53,70.55,12900.0,67.6172,67.6172,67.5406,67.5598,12900.0
2013-01-25 13:00:00,70.56,70.59,70.53,70.55,4300.0,67.5693,67.5981,67.5406,67.5598,4300.0
2013-01-25 13:10:00,70.57,70.6,70.56,70.57,12400.0,67.5789,67.6076,67.5693,67.5789,12400.0
2013-01-25 13:20:00,70.57,70.6,70.57,70.6,9200.0,67.5789,67.6076,67.5789,67.6076,9200.0
2013-01-25 13:30:00,70.59,70.6,70.56,70.59,9200.0,67.5981,67.6076,67.5693,67.5981,9200.0
2013-01-25 13:40:00,70.6,70.7,70.59,70.69,18100.0,67.6076,67.7034,67.5981,67.6938,18100.0
2013-01-25 13:50:00,70.67,70.74,70.65,70.74,19800.0,67.6747,67.7417,67.6555,67.7417,19800.0
2013-01-25 14:00:00,70.74,70.81,70.72,70.8,17100.0,67.7417,67.8087,67.7226,67.7992,17100.0
2013-01-25 14:10:00,70.82,70.87,70.8,70.85,31800.0,67.8183,67.8662,67.7992,67.847,31800.0
2013-01-25 14:20:00,70.85,70.89,70.85,70.89,18100.0,67.847,67.8853,67.847,67.8853,18100.0
2013-01-25 14:30:00,70.89,70.98,70.87,70.93,36800.0,67.8853,67.9715,67.8662,67.9237,36800.0
2013-01-25 14:40:00,70.93,71.0,70.93,70.97,46900.0,67.9237,67.9907,67.9237,67.962,46900.0
2013-01-25 14:50:00,70.98,71.0,70.95,70.98,54800.0,67.9715,67.9907,67.9428,67.9715,54800.0
2013-01-25 15:00:00,70.98,71.05,70.93,71.05,100000.0,67.9715,68.0386,67.9237,68.0386,100000.0
2013-01-25 15:10:00,71.05,71.16,71.04,71.14,55000.0,68.0386,68.1439,68.029,68.1248,55000.0
2013-01-25 15:20:00,71.15,71.18,71.04,71.05,98100.0,68.1343,68.1631,68.029,68.0386,98100.0
2013-01-25 15:30:00,71.05,71.06,70.97,71.03,46100.0,68.0386,68.0481,67.962,68.0194,46100.0
2013-01-25 15:40:00,71.03,71.05,70.95,71.03,82000.0,68.0194,68.0386,67.9428,68.0194,82000.0
2013-01-25 15:50:00,71.02,71.25,71.02,71.22,222700.0,68.0098,68.2301,68.0098,68.2014,222700.0
2013-01-28 09:30:00,71.34,71.49,70.95,71.2,131800.0,68.3163,68.4599,67.9428,68.1822,131800.0
2013-01-28 09:40:00,71.2,71.21,70.75,70.89,35500.0,68.1822,68.1918,67.7513,67.8853,35500.0
2013-01-28 09:50:00,70.89,70.92,70.76,70.92,21000.0,67.8853,67.9141,67.7609,67.9141,21000.0
2013-01-28 10:00:00,70.88,70.89,70.49,70.5,27800.0,67.8758,67.8853,67.5023,67.5119,27800.0
2013-01-28 10:10:00,70.47,70.52,70.41,70.42,52600.0,67.4832,67.531,67.4257,67.4353,52600.0
2013-01-28 10:20:00,70.43,70.54,70.41,70.51,24600.0,67.4448,67.5502,67.4257,67.5215,24600.0
2013-01-28 10:30:00,70.51,70.7,70.51,70.56,49900.0,67.5215,67.7034,67.5215,67.5693,49900.0
2013-01-28 10:40:00,70.55,70.68,70.51,70.68,16400.0,67.5598,67.6843,67.5215,67.6843,16400.0
2013-01-28 10:50:00,70.69,70.69,70.6,70.64,24800.0,67.6938,67.6938,67.6076,67.6459,24800.0
2013-01-28 11:00:00,70.66,70.79,70.66,70.77,15400.0,67.6651,67.7896,67.6651,67.7704,15400.0
2013-01-28 11:10:00,70.74,70.74,70.68,70.72,36800.0,67.7417,67.7417,67.6843,67.7226,36800.0
2013-01-28 11:20:00,70.71,70.73,70.65,70.73,15500.0,67.713,67.7321,67.6555,67.7321,15500.0
2013-01-28 11:30:00,70.73,70.81,70.71,70.81,23700.0,67.7321,67.8087,67.713,67.8087,23700.0
2013-01-28 11:40:00,70.82,70.96,70.82,70.95,20900.0,67.8183,67.9524,67.8183,67.9428,20900.0
2013-01-28 11:50:00,70.97,71.0,70.89,70.89,23900.0,67.962,67.9907,67.8853,67.8853,23900.0
2013-01-28 12:00:00,70.88,70.99,70.88,70.96,10100.0,67.8758,67.9811,67.8758,67.9524,10100.0
2013-01-28 12:10:00,70.95,70.95,70.88,70.9,3800.0,67.9428,67.9428,67.8758,67.8949,3800.0
2013-01-28 12:20:00,70.93,70.93,70.83,70.85,7500.0,67.9237,67.9237,67.8279,67.847,7500.0
2013-01-28 12:30:00,70.85,70.87,70.77,70.84,10400.0,67.847,67.8662,67.7704,67.8375,10400.0
2013-01-28 12:40:00,70.86,70.89,70.8,70.84,9800.0,67.8566,67.8853,67.7992,67.8375,9800.0
2013-01-28 12:50:00,70.85,70.85,70.75,70.8,8500.0,67.847,67.847,67.7513,67.7992,8500.0
2013-01-28 13:00:00,70.82,70.82,70.71,70.72,9900.0,67.8183,67.8183,67.713,67.7226,9900.0
2013-01-28 13:10:00,70.72,70.77,70.72,70.77,9400.0,67.7226,67.7704,67.7226,67.7704,9400.0
2013-01-28 13:20:00,70.77,70.82,70.76,70.82,11300.0,67.7704,67.8183,67.7609,67.8183,11300.0
2013-01-28 13:30:00,70.83,70.92,70.8,70.92,16400.0,67.8279,67.9141,67.7992,67.9141,16400.0
2013-01-28 13:40:00,70.92,70.92,70.87,70.89,14000.0,67.9141,67.9141,67.8662,67.8853,14000.0
2013-01-28 13:50:00,70.89,70.93,70.85,70.92,11800.0,67.8853,67.9237,67.847,67.9141,11800.0
2013-01-28 14:00:00,70.92,70.97,70.91,70.97,8900.0,67.9141,67.962,67.9045,67.962,8900.0
2013-01-28 14:10:00,70.97,71.0,70.95,70.98,11500.0,67.962,67.9907,67.9428,67.9715,11500.0
2013-01-28 14:20:00,70.97,70.98,70.94,70.95,14700.0,67.962,67.9715,67.9332,67.9428,14700.0
2013-01-28 14:30:00,70.95,70.98,70.9,70.9,12000.0,67.9428,67.9715,67.8949,67.8949,12000.0
2013-01-28 14:40:00,70.91,70.93,70.88,70.91,19700.0,67.9045,67.9237,67.8758,67.9045,19700.0
2013-01-28 14:50:00,70.92,70.97,70.9,70.96,30100.0,67.9141,67.962,67.8949,67.9524,30100.0
2013-01-28 15:00:00,70.94,70.97,70.86,70.91,23700.0,67.9332,67.962,67.8566,67.9045,23700.0
2013-01-28 15:10:00,70.9,70.92,70.82,70.82,19900.0,67.8949,67.9141,67.8183,67.8183,19900.0
2013-01-28 15:20:00,70.82,70.82,70.76,70.78,65200.0,67.8183,67.8183,67.7609,67.78,65200.0
2013-01-28 15:30:00,70.79,70.83,70.78,70.83,40300.0,67.7896,67.8279,67.78,67.8279,40300.0
2013-01-28 15:40:00,70.83,70.83,70.75,70.78,86100.0,67.8279,67.8279,67.7513,67.78,86100.0
2013-01-28 15:50:00,70.79,70.81,70.7,70.76,158500.0,67.7896,67.8087,67.7034,67.7609,158500.0
2013-01-29 09:30:00,70.84,70.89,70.39,70.75,38400.0,67.8375,67.8853,67.4065,67.7513,38400.0
2013-01-29 09:40:00,70.77,70.82,70.55,70.55,26200.0,67.7704,67.8183,67.5598,67.5598,26200.0
2013-01-29 09:50:00,70.59,70.61,70.33,70.42,60000.0,67.5981,67.6172,67.3491,67.4353,60000.0
2013-01-29 10:00:00,70.37,70.38,70.14,70.25,36300.0,67.3874,67.397,67.1671,67.2725,36300.0
2013-01-29 10:10:00,70.25,70.49,70.24,70.4,36200.0,67.2725,67.5023,67.2629,67.4161,36200.0
2013-01-29 10:20:00,70.41,70.62,70.41,70.58,25000.0,67.4257,67.6268,67.4257,67.5885,25000.0
2013-01-29 10:30:00,70.58,70.62,70.41,70.42,27400.0,67.5885,67.6268,67.4257,67.4353,27400.0
2013-01-29 10:40:00,70.43,70.52,70.43,70.5,19600.0,67.4448,67.531,67.4448,67.5119,19600.0
2013-01-29 10:50:00,70.5,70.54,70.42,70.42,49300.0,67.5119,67.5502,67.4353,67.4353,49300.0
2013-01-29 11:00:00,70.41,70.48,70.4,70.48,25900.0,67.4257,67.4927,67.4161,67.4927,25900.0
2013-01-29 11:10:00,70.48,70.57,70.4,70.53,42800.0,67.4927,67.5789,67.4161,67.5406,42800.0
2013-01-29 11:20:00,70.54,70.62,70.54,70.6,45400.0,67.5502,67.6268,67.5502,67.6076,45400.0
2013-01-29 11:30:00,70.62,70.65,70.57,70.62,23300.0,67.6268,67.6555,67.5789,67.6268,23300.0
2013-01-29 11:40:00,70.62,70.64,70.58,70.58,11500.0,67.6268,67.6459,67.5885,67.5885,11500.0
2013-01-29 11:50:00,70.58,70.6,70.52,70.53,14500.0,67.5885,67.6076,67.531,67.5406,14500.0
2013-01-29 12:00:00,70.53,70.55,70.5,70.51,19400.0,67.5406,67.5598,67.5119,67.5215,19400.0
2013-01-29 12:10:00,70.53,70.57,70.51,70.56,18000.0,67.5406,67.5789,67.5215,67.5693,18000.0
2013-01-29 12:20:00,70.55,70.55,70.52,70.53,15300.0,67.5598,67.5598,67.531,67.5406,15300.0
2013-01-29 12:30:00,70.54,70.54,70.5,70.53,13200.0,67.5502,67.5502,67.5119,67.5406,13200.0
2013-01-29 12:40:00,70.53,70.6,70.53,70.59,11000.0,67.5406,67.6076,67.5406,67.5981,11000.0
2013-01-29 12:50:00,70.6,70.61,70.53,70.55,27600.0,67.6076,67.6172,67.5406,67.5598,27600.0
2013-01-29 13:00:00,70.55,70.65,70.55,70.64,43800.0,67.5598,67.6555,67.5598,67.6459,43800.0
2013-01-29 13:10:00,70.65,70.74,70.52,70.58,50200.0,67.6555,67.7417,67.531,67.5885,50200.0
2013-01-29 13:20:00,70.57,70.59,70.5,70.51,50500.0,67.5789,67.5981,67.5119,67.5215,50500.0
2013-01-29 13:30:00,70.51,70.58,70.51,70.53,32800.0,67.5215,67.5885,67.5215,67.5406,32800.0
2013-01-29 13:40:00,70.52,70.53,70.44,70.44,29700.0,67.531,67.5406,67.4544,67.4544,29700.0
2013-01-29 13:50:00,70.44,70.5,70.44,70.49,17900.0,67.4544,67.5119,67.4544,67.5023,17900.0
2013-01-29 14:00:00,70.5,70.66,70.49,70.64,26200.0,67.5119,67.6651,67.5023,67.6459,26200.0
2013-01-29 14:10:00,70.64,70.65,70.48,70.51,28800.0,67.6459,67.6555,67.4927,67.5215,28800.0
2013-01-29 14:20:00,70.51,70.54,70.45,70.48,26300.0,67.5215,67.5502,67.464,67.4927,26300.0
2013-01-29 14:30:00,70.45,70.5,70.45,70.48,20900.0,67.464,67.5119,67.464,67.4927,20900.0
2013-01-29 14:40:00,70.49,70.5,70.42,70.42,29000.0,67.5023,67.5119,67.4353,67.4353,29000.0
2013-01-29 14:50:00,70.42,70.42,70.35,70.39,35600.0,67.4353,67.4353,67.3682,67.4065,35600.0
2013-01-29 15:00:00,70.4,70.45,70.38,70.43,77200.0,67.4161,67.464,67.397,67.4448,77200.0
2013-01-29 15:10:00,70.42,70.51,70.39,70.4,42100.0,67.4353,67.5215,67.4065,67.4161,42100.0
2013-01-29 15:20:00,70.4,70.44,70.39,70.43,53900.0,67.4161,67.4544,67.4065,67.4448,53900.0
2013-01-29 15:30:00,70.44,70.47,70.42,70.45,67800.0,67.4544,67.4832,67.4353,67.464,67800.0
2013-01-29 15:40:00,70.46,70.49,70.39,70.45,91300.0,67.4736,67.5023,67.4065,67.464,91300.0
2013-01-29 15:50:00,70.45,70.49,70.39,70.43,201300.0,67.464,67.5023,67.4065,67.4448,201300.0
2013-01-30 09:30:00,70.48,70.81,70.42,70.73,102500.0,67.4927,67.8087,67.4353,67.7321,102500.0
2013-01-30 09:40:00,70.75,71.02,70.61,71.02,78800.0,67.7513,68.0098,67.6172,68.0098,78800.0
2013-01-30 09:50:00,71.01,71.45,71.0,71.42,124200.0,68.0003,68.4216,67.9907,68.3929,124200.0
2013-01-30 10:00:00,71.41,71.54,71.24,71.38,183000.0,68.3833,68.5078,68.2205,68.3546,183000.0
2013-01-30 10:10:00,71.37,71.42,71.27,71.41,109500.0,68.345,68.3929,68.2492,68.3833,109500.0
2013-01-30 10:20:00,71.39,71.42,71.33,71.41,84700.0,68.3642,68.3929,68.3067,68.3833,84700.0
2013-01-30 10:30:00,71.4,71.41,71.35,71.4,90000.0,68.3737,68.3833,68.3259,68.3737,90000.0
2013-01-30 10:40:00,71.4,71.41,71.37,71.4,56100.0,68.3737,68.3833,68.345,68.3737,56100.0
2013-01-30 10:50:00,71.4,71.41,71.37,71.4,45600.0,68.3737,68.3833,68.345,68.3737,45600.0
2013-01-30 11:00:00,71.4,71.41,71.38,71.4,42600.0,68.3737,68.3833,68.3546,68.3737,42600.0
2013-01-30 11:10:00,71.4,71.41,71.39,71.41,32100.0,68.3737,68.3833,68.3642,68.3833,32100.0
2013-01-30 11:20:00,71.41,71.5,71.29,71.41,112600.0,68.3833,68.4695,68.2684,68.3833,112600.0
2013-01-30 11:30:00,71.42,71.59,71.39,71.56,34600.0,68.3929,68.5557,68.3642,68.527,34600.0
2013-01-30 11:40:00,71.56,71.56,71.4,71.47,86800.0,68.527,68.527,68.3737,68.4408,86800.0
2013-01-30 11:50:00,71.46,71.48,71.35,71.36,150500.0,68.4312,68.4503,68.3259,68.3354,150500.0
2013-01-30 12:00:00,71.34,71.42,71.32,71.4,78400.0,68.3163,68.3929,68.2971,68.3737,78400.0
2013-01-30 12:10:00,71.39,71.4,71.36,71.38,39600.0,68.3642,68.3737,68.3354,68.3546,39600.0
2013-01-30 12:20:00,71.37,71.39,71.31,71.35,110400.0,68.345,68.3642,68.2875,68.3259,110400.0
2013-01-30 12:30:00,71.35,71.35,71.09,71.1,67300.0,68.3259,68.3259,68.0769,68.0864,67300.0
2013-01-30 12:40:00,71.1,71.15,71.04,71.11,62900.0,68.0864,68.1343,68.029,68.096,62900.0
2013-01-30 12:50:00,71.12,71.16,71.09,71.15,76600.0,68.1056,68.1439,68.0769,68.1343,76600.0
2013-01-30 13:00:00,71.15,71.15,70.97,71.0,33600.0,68.1343,68.1343,67.962,67.9907,33600.0
2013-01-30 13:10:00,71.0,71.0,70.86,70.86,21500.0,67.9907,67.9907,67.8566,67.8566,21500.0
2013-01-30 13:20:00,70.84,70.94,70.81,70.92,36900.0,67.8375,67.9332,67.8087,67.9141,36900.0
2013-01-30 13:30:00,70.92,70.93,70.72,70.72,33600.0,67.9141,67.9237,67.7226,67.7226,33600.0
2013-01-30 13:40:00,70.74,70.75,70.59,70.66,51500.0,67.7417,67.7513,67.5981,67.6651,51500.0
2013-01-30 13:50:00,70.66,70.77,70.66,70.76,38000.0,67.6651,67.7704,67.6651,67.7609,38000.0
2013-01-30 14:00:00,70.75,70.84,70.74,70.74,40500.0,67.7513,67.8375,67.7417,67.7417,40500.0
2013-01-30 14:10:00,70.75,71.01,70.75,70.88,48900.0,67.7513,68.0003,67.7513,67.8758,48900.0
2013-01-30 14:20:00,70.89,70.9,70.73,70.86,66300.0,67.8853,67.8949,67.7321,67.8566,66300.0
2013-01-30 14:30:00,70.87,70.92,70.73,70.73,57300.0,67.8662,67.9141,67.7321,67.7321,57300.0
2013-01-30 14:40:00,70.74,70.85,70.6,70.67,225200.0,67.7417,67.847,67.6076,67.6747,225200.0
2013-01-30 14:50:00,70.69,70.76,70.61,70.64,82100.0,67.6938,67.7609,67.6172,67.6459,82100.0
2013-01-30 15:00:00,70.64,70.74,70.59,70.68,46900.0,67.6459,67.7417,67.5981,67.6843,46900.0
2013-01-30 15:10:00,70.68,70.68,70.18,70.24,141400.0,67.6843,67.6843,67.2054,67.2629,141400.0
2013-01-30 15:20:00,70.25,70.32,70.15,70.19,120900.0,67.2725,67.3395,67.1767,67.215,120900.0
2013-01-30 15:30:00,70.2,70.32,70.19,70.28,129800.0,67.2246,67.3395,67.215,67.3012,129800.0
2013-01-30 15:40:00,70.28,70.3,70.13,70.22,148700.0,67.3012,67.3204,67.1576,67.2437,148700.0
2013-01-30 15:50:00,70.23,70.4,70.16,70.39,129500.0,67.2533,67.4161,67.1863,67.4065,129500.0
2013-01-31 09:30:00,70.48,71.2,70.4,70.66,121500.0,67.4927,68.1822,67.4161,67.6651,121500.0
2013-01-31 09:40:00,70.67,70.92,70.01,70.69,124300.0,67.6747,67.9141,67.0426,67.6938,124300.0
2013-01-31 09:50:00,70.69,70.83,70.52,70.59,122700.0,67.6938,67.8279,67.531,67.5981,122700.0
2013-01-31 10:00:00,70.57,70.75,70.4,70.61,86300.0,67.5789,67.7513,67.4161,67.6172,86300.0
2013-01-31 10:10:00,70.6,70.89,70.4,70.41,64600.0,67.6076,67.8853,67.4161,67.4257,64600.0
2013-01-31 10:20:00,70.4,70.54,70.4,70.41,43700.0,67.4161,67.5502,67.4161,67.4257,43700.0
2013-01-31 10:30:00,70.41,70.59,70.4,70.44,46200.0,67.4257,67.5981,67.4161,67.4544,46200.0
2013-01-31 10:40:00,70.45,70.56,70.42,70.44,97600.0,67.464,67.5693,67.4353,67.4544,97600.0
2013-01-31 10:50:00,70.43,70.45,70.12,70.12,40500.0,67.4448,67.464,67.148,67.148,40500.0
2013-01-31 11:00:00,70.11,70.53,70.08,70.41,75800.0,67.1384,67.5406,67.1097,67.4257,75800.0
2013-01-31 11:10:00,70.4,70.48,70.39,70.47,73700.0,67.4161,67.4927,67.4065,67.4832,73700.0
2013-01-31 11:20:00,70.47,70.54,70.37,70.43,70900.0,67.4832,67.5502,67.3874,67.4448,70900.0
2013-01-31 11:30:00,70.42,70.55,70.4,70.53,37100.0,67.4353,67.5598,67.4161,67.5406,37100.0
2013-01-31 11:40:00,70.54,70.7,70.49,70.66,37400.0,67.5502,67.7034,67.5023,67.6651,37400.0
2013-01-31 11:50:00,70.66,70.7,70.55,70.68,31200.0,67.6651,67.7034,67.5598,67.6843,31200.0
2013-01-31 12:00:00,70.69,70.75,70.68,70.71,26100.0,67.6938,67.7513,67.6843,67.713,26100.0
2013-01-31 12:10:00,70.71,70.89,70.71,70.89,29900.0,67.713,67.8853,67.713,67.8853,29900.0
2013-01-31 12:20:00,70.87,70.91,70.85,70.91,28800.0,67.8662,67.9045,67.847,67.9045,28800.0
2013-01-31 12:30:00,70.91,71.0,70.88,70.99,52100.0,67.9045,67.9907,67.8758,67.9811,52100.0
2013-01-31 12:40:00,70.98,71.14,70.98,71.13,70700.0,67.9715,68.1248,67.9715,68.1152,70700.0
2013-01-31 12:50:00,71.13,71.18,71.1,71.17,20900.0,68.1152,68.1631,68.0864,68.1535,20900.0
2013-01-31 13:00:00,71.15,71.16,71.1,71.14,30600.0,68.1343,68.1439,68.0864,68.1248,30600.0
2013-01-31 13:10:00,71.13,71.4,71.13,71.38,84000.0,68.1152,68.3737,68.1152,68.3546,84000.0
2013-01-31 13:20:00,71.39,71.46,71.35,71.41,86300.0,68.3642,68.4312,68.3259,68.3833,86300.0
2013-01-31 13:30:00,71.42,71.45,71.4,71.42,41700.0,68.3929,68.4216,68.3737,68.3929,41700.0
2013-01-31 13:40:00,71.4,71.5,71.4,71.49,57900.0,68.3737,68.4695,68.3737,68.4599,57900.0
2013-01-31 13:50:00,71.48,71.57,71.45,71.54,57300.0,68.4503,68.5365,68.4216,68.5078,57300.0
2013-01-31 14:00:00,71.54,71.65,71.5,71.65,81100.0,68.5078,68.6131,68.4695,68.6131,81100.0
2013-01-31 14:10:00,71.65,71.94,71.65,71.92,144700.0,68.6131,68.8908,68.6131,68.8717,144700.0
2013-01-31 14:20:00,71.92,72.04,71.9,71.91,164900.0,68.8717,68.9866,68.8525,68.8621,164900.0
2013-01-31 14:30:00,71.9,71.91,71.82,71.85,102700.0,68.8525,68.8621,68.7759,68.8047,102700.0
2013-01-31 14:40:00,71.85,71.9,71.75,71.8,66300.0,68.8047,68.8525,68.7089,68.7568,66300.0
2013-01-31 14:50:00,71.8,71.9,71.79,71.9,59800.0,68.7568,68.8525,68.7472,68.8525,59800.0
2013-01-31 15:00:00,71.89,71.93,71.88,71.91,104400.0,68.843,68.8813,68.8334,68.8621,104400.0
2013-01-31 15:10:00,71.91,72.01,71.91,72.0,61500.0,68.8621,68.9579,68.8621,68.9483,61500.0
2013-01-31 15:20:00,72.01,72.01,71.9,71.96,69300.0,68.9579,68.9579,68.8525,68.91,69300.0
2013-01-31 15:30:00,71.96,72.08,71.91,72.05,111900.0,68.91,69.0249,68.8621,68.9962,111900.0
2013-01-31 15:40:00,72.05,72.28,72.02,72.27,284300.0,68.9962,69.2164,68.9675,69.2069,284300.0
2013-01-31 15:50:00,72.27,72.48,72.11,72.14,507600.0,69.2069,69.408,69.0536,69.0824,507600.0
2013-02-01 09:30:00,72.8,73.87,72.8,73.81,298000.0,69.7144,70.739,69.7144,70.6816,298000.0
2013-02-01 09:40:00,73.82,73.99,73.7,73.97,166100.0,70.6912,70.854,70.5762,70.8348,166100.0
2013-02-01 09:50:00,73.96,74.21,73.93,74.06,109200.0,70.8252,71.0646,70.7965,70.921,109200.0
2013-02-01 10:00:00,74.09,74.44,73.83,74.31,181600.0,70.9497,71.2849,70.7007,71.1604,181600.0
2013-02-01 10:10:00,74.3,74.3,73.92,74.02,95300.0,71.1508,71.1508,70.7869,70.8827,95300.0
2013-02-01 10:20:00,74.02,74.21,73.91,74.12,106700.0,70.8827,71.0646,70.7773,70.9784,106700.0
2013-02-01 10:30:00,74.12,74.25,74.05,74.18,77500.0,70.9784,71.1029,70.9114,71.0359,77500.0
2013-02-01 10:40:00,74.17,74.48,74.1,74.23,84500.0,71.0263,71.3232,70.9593,71.0838,84500.0
2013-02-01 10:50:00,74.23,74.34,74.03,74.09,81500.0,71.0838,71.1891,70.8923,70.9497,81500.0
2013-02-01 11:00:00,74.09,74.14,73.92,73.94,67100.0,70.9497,70.9976,70.7869,70.8061,67100.0
2013-02-01 11:10:00,73.93,74.19,73.92,74.18,96600.0,70.7965,71.0455,70.7869,71.0359,96600.0
2013-02-01 11:20:00,74.17,74.49,74.14,74.38,96400.0,71.0263,71.3328,70.9976,71.2274,96400.0
2013-02-01 11:30:00,74.38,74.74,74.38,74.74,142700.0,71.2274,71.5722,71.2274,71.5722,142700.0
2013-02-01 11:40:00,74.73,74.74,74.52,74.54,78400.0,71.5626,71.5722,71.3615,71.3806,78400.0
2013-02-01 11:50:00,74.53,74.7,74.46,74.51,56600.0,71.3711,71.5339,71.304,71.3519,56600.0
2013-02-01 12:00:00,74.5,74.56,74.41,74.54,55800.0,71.3423,71.3998,71.2562,71.3806,55800.0
2013-02-01 12:10:00,74.52,74.75,74.45,74.75,72800.0,71.3615,71.5817,71.2945,71.5817,72800.0
2013-02-01 12:20:00,74.77,74.82,74.76,74.81,83900.0,71.6009,71.6488,71.5913,71.6392,83900.0
2013-02-01 12:30:00,74.81,74.86,74.72,74.72,108600.0,71.6392,71.6871,71.553,71.553,108600.0
2013-02-01 12:40:00,74.72,74.78,74.66,74.7,46600.0,71.553,71.6105,71.4956,71.5339,46600.0
2013-02-01 12:50:00,74.7,74.91,74.69,74.88,36300.0,71.5339,71.735,71.5243,71.7062,36300.0
2013-02-01 13:00:00,74.88,74.97,74.86,74.97,53900.0,71.7062,71.7924,71.6871,71.7924,53900.0
2013-02-01 13:10:00,74.97,75.41,74.96,75.29,202900.0,71.7924,72.2138,71.7828,72.0989,202900.0
2013-02-01 13:20:00,75.26,75.28,75.07,75.18,99400.0,72.0701,72.0893,71.8882,71.9935,99400.0
2013-02-01 13:30:00,75.18,75.46,75.15,75.45,127300.0,71.9935,72.2617,71.9648,72.2521,127300.0
2013-02-01 13:40:00,75.46,75.79,75.37,75.7,179900.0,72.2617,72.5777,72.1755,72.4915,179900.0
2013-02-01 13:50:00,75.7,75.72,75.53,75.53,128900.0,72.4915,72.5106,72.3287,72.3287,128900.0
2013-02-01 14:00:00,75.53,75.53,75.15,75.22,103800.0,72.3287,72.3287,71.9648,72.0318,103800.0
2013-02-01 14:10:00,75.21,75.22,74.88,74.99,85600.0,72.0222,72.0318,71.7062,71.8116,85600.0
2013-02-01 14:20:00,74.98,75.05,74.89,75.02,69700.0,71.802,71.869,71.7158,71.8403,69700.0
2013-02-01 14:30:00,75.03,75.05,74.8,74.96,78800.0,71.8499,71.869,71.6296,71.7828,78800.0
2013-02-01 14:40:00,74.95,74.99,74.9,74.98,53900.0,71.7733,71.8116,71.7254,71.802,53900.0
2013-02-01 14:50:00,74.98,75.05,74.83,74.87,58300.0,71.802,71.869,71.6584,71.6967,58300.0
2013-02-01 15:00:00,74.85,74.85,74.58,74.58,58000.0,71.6775,71.6775,71.4189,71.4189,58000.0
2013-02-01 15:10:00,74.58,74.72,74.58,74.68,42200.0,71.4189,71.553,71.4189,71.5147,42200.0
2013-02-01 15:20:00,74.68,74.74,74.58,74.7,68300.0,71.5147,71.5722,71.4189,71.5339,68300.0
2013-02-01 15:30:00,74.7,74.83,74.66,74.79,116200.0,71.5339,71.6584,71.4956,71.62,116200.0
2013-02-01 15:40:00,74.79,74.9,74.72,74.87,122900.0,71.62,71.7254,71.553,71.6967,122900.0
2013-02-01 15:50:00,74.87,74.87,74.72,74.81,173500.0,71.6967,71.6967,71.553,71.6392,173500.0
2013-02-04 09:30:00,74.5,74.5,72.89,73.45,191400.0,71.3423,71.3423,69.8006,70.3368,191400.0
2013-02-04 09:40:00,73.45,73.64,73.2,73.4,184600.0,70.3368,70.5188,70.0974,70.289,184600.0
2013-02-04 09:50:00,73.4,73.74,73.33,73.57,77000.0,70.289,70.6146,70.2219,70.4518,77000.0
2013-02-04 10:00:00,73.58,73.6,73.26,73.37,84200.0,70.4613,70.4805,70.1549,70.2602,84200.0
2013-02-04 10:10:00,73.38,73.44,73.22,73.26,69100.0,70.2698,70.3273,70.1166,70.1549,69100.0
2013-02-04 10:20:00,73.27,73.39,73.19,73.24,61600.0,70.1645,70.2794,70.0879,70.1357,61600.0
2013-02-04 10:30:00,73.25,73.26,73.12,73.21,103500.0,70.1453,70.1549,70.0208,70.107,103500.0
2013-02-04 10:40:00,73.2,73.2,72.8,72.93,70800.0,70.0974,70.0974,69.7144,69.8389,70800.0
2013-02-04 10:50:00,72.94,72.96,72.83,72.84,40500.0,69.8485,69.8676,69.7431,69.7527,40500.0
2013-02-04 11:00:00,72.84,72.93,72.76,72.92,52600.0,69.7527,69.8389,69.6761,69.8293,52600.0
2013-02-04 11:10:00,72.91,73.01,72.89,73.01,40900.0,69.8197,69.9155,69.8006,69.9155,40900.0
2013-02-04 11:20:00,73.02,73.18,72.93,72.93,31500.0,69.9251,70.0783,69.8389,69.8389,31500.0
2013-02-04 11:30:00,72.92,72.96,72.85,72.88,30300.0,69.8293,69.8676,69.7623,69.791,30300.0
2013-02-04 11:40:00,72.9,72.9,72.67,72.67,36400.0,69.8102,69.8102,69.5899,69.5899,36400.0
2013-02-04 11:50:00,72.67,72.67,72.37,72.42,96200.0,69.5899,69.5899,69.3026,69.3505,96200.0
2013-02-04 12:00:00,72.44,72.49,71.96,71.98,168600.0,69.3697,69.4175,68.91,68.9291,168600.0
2013-02-04 12:10:00,71.97,72.29,71.97,72.15,106300.0,68.9196,69.226,68.9196,69.0919,106300.0
2013-02-04 12:20:00,72.17,72.34,72.17,72.3,51100.0,69.1111,69.2739,69.1111,69.2356,51100.0
2013-02-04 12:30:00,72.31,72.45,72.28,72.43,85500.0,69.2452,69.3792,69.2164,69.3601,85500.0
2013-02-04 12:40:00,72.42,72.75,72.42,72.63,80200.0,69.3505,69.6665,69.3505,69.5516,80200.0
2013-02-04 12:50:00,72.61,72.8,72.55,72.75,37000.0,69.5324,69.7144,69.475,69.6665,37000.0
2013-02-04 13:00:00,72.75,72.78,72.69,72.77,32500.0,69.6665,69.6952,69.6091,69.6857,32500.0
2013-02-04 13:10:00,72.76,72.86,72.75,72.81,58700.0,69.6761,69.7719,69.6665,69.724,58700.0
2013-02-04 13:20:00,72.79,72.81,72.63,72.7,32300.0,69.7048,69.724,69.5516,69.6186,32300.0
2013-02-04 13:30:00,72.69,72.81,72.67,72.81,58900.0,69.6091,69.724,69.5899,69.724,58900.0
2013-02-04 13:40:00,72.8,72.9,72.79,72.83,37000.0,69.7144,69.8102,69.7048,69.7431,37000.0
2013-02-04 13:50:00,72.83,72.91,72.81,72.91,38000.0,69.7431,69.8197,69.724,69.8197,38000.0
2013-02-04 14:00:00,72.92,72.94,72.87,72.88,33400.0,69.8293,69.8485,69.7814,69.791,33400.0
2013-02-04 14:10:00,72.88,72.89,72.79,72.81,41000.0,69.791,69.8006,69.7048,69.724,41000.0
2013-02-04 14:20:00,72.81,72.97,72.76,72.95,41500.0,69.724,69.8772,69.6761,69.858,41500.0
2013-02-04 14:30:00,72.94,72.96,72.89,72.92,47000.0,69.8485,69.8676,69.8006,69.8293,47000.0
2013-02-04 14:40:00,72.91,72.92,72.7,72.7,49200.0,69.8197,69.8293,69.6186,69.6186,49200.0
2013-02-04 14:50:00,72.71,72.79,72.63,72.76,36600.0,69.6282,69.7048,69.5516,69.6761,36600.0
2013-02-04 15:00:00,72.76,72.85,72.73,72.84,49700.0,69.6761,69.7623,69.6474,69.7527,49700.0
2013-02-04 15:10:00,72.84,72.86,72.71,72.76,54400.0,69.7527,69.7719,69.6282,69.6761,54400.0
2013-02-04 15:20:00,72.76,72.76,72.66,72.72,60100.0,69.6761,69.6761,69.5803,69.6378,60100.0
2013-02-04 15:30:00,72.72,72.77,72.43,72.44,83300.0,69.6378,69.6857,69.3601,69.3697,83300.0
2013-02-04 15:40:00,72.44,72.6,72.36,72.57,184200.0,69.3697,69.5229,69.293,69.4941,184200.0
2013-02-04 15:50:00,72.56,72.65,72.42,72.44,276200.0,69.4846,69.5708,69.3505,69.3697,276200.0
2013-02-05 09:30:00,72.82,73.02,72.75,73.02,116900.0,69.7335,69.9251,69.6665,69.9251,116900.0
2013-02-05 09:40:00,73.0,73.59,73.0,73.54,107700.0,69.9059,70.4709,69.9059,70.423,107700.0
2013-02-05 09:50:00,73.54,73.55,73.29,73.5,55900.0,70.423,70.4326,70.1836,70.3847,55900.0
2013-02-05 10:00:00,73.5,73.77,73.45,73.6,84700.0,70.3847,70.6433,70.3368,70.4805,84700.0
2013-02-05 10:10:00,73.6,73.72,73.57,73.71,82500.0,70.4805,70.5954,70.4518,70.5858,82500.0
2013-02-05 10:20:00,73.7,73.7,73.5,73.59,29600.0,70.5762,70.5762,70.3847,70.4709,29600.0
2013-02-05 10:30:00,73.58,73.65,73.44,73.61,29800.0,70.4613,70.5284,70.3273,70.4901,29800.0
2013-02-05 10:40:00,73.6,73.63,73.5,73.63,42200.0,70.4805,70.5092,70.3847,70.5092,42200.0
2013-02-05 10:50:00,73.64,73.64,73.54,73.56,35600.0,70.5188,70.5188,70.423,70.4422,35600.0
2013-02-05 11:00:00,73.56,73.58,73.3,73.33,89000.0,70.4422,70.4613,70.1932,70.2219,89000.0
2013-02-05 11:10:00,73.31,73.33,73.16,73.19,38200.0,70.2028,70.2219,70.0591,70.0879,38200.0
2013-02-05 11:20:00,73.2,73.42,73.2,73.41,29700.0,70.0974,70.3081,70.0974,70.2985,29700.0
2013-02-05 11:30:00,73.4,73.6,73.4,73.56,38900.0,70.289,70.4805,70.289,70.4422,38900.0
2013-02-05 11:40:00,73.56,73.56,73.42,73.53,51000.0,70.4422,70.4422,70.3081,70.4135,51000.0
2013-02-05 11:50:00,73.53,73.68,73.5,73.66,36000.0,70.4135,70.5571,70.3847,70.5379,36000.0
2013-02-05 12:00:00,73.66,73.71,73.5,73.57,44000.0,70.5379,70.5858,70.3847,70.4518,44000.0
2013-02-05 12:10:00,73.57,73.7,73.53,73.68,40100.0,70.4518,70.5762,70.4135,70.5571,40100.0
2013-02-05 12:20:00,73.67,73.71,73.63,73.65,17900.0,70.5475,70.5858,70.5092,70.5284,17900.0
2013-02-05 12:30:00,73.65,73.71,73.63,73.7,12700.0,70.5284,70.5858,70.5092,70.5762,12700.0
2013-02-05 12:40:00,73.69,73.78,73.67,73.77,23500.0,70.5667,70.6529,70.5475,70.6433,23500.0
2013-02-05 12:50:00,73.76,73.85,73.76,73.81,28500.0,70.6337,70.7199,70.6337,70.6816,28500.0
2013-02-05 13:00:00,73.81,74.0,73.8,73.99,62900.0,70.6816,70.8635,70.672,70.854,62900.0
2013-02-05 13:10:00,73.99,74.03,73.77,73.79,33900.0,70.854,70.8923,70.6433,70.6624,33900.0
2013-02-05 13:20:00,73.78,73.98,73.77,73.97,39100.0,70.6529,70.8444,70.6433,70.8348,39100.0
2013-02-05 13:30:00,73.97,74.04,73.96,74.0,46500.0,70.8348,70.9018,70.8252,70.8635,46500.0
2013-02-05 13:40:00,74.0,74.11,74.0,74.06,31300.0,70.8635,70.9689,70.8635,70.921,31300.0
2013-02-05 13:50:00,74.06,74.11,74.04,74.1,42600.0,70.921,70.9689,70.9018,70.9593,42600.0
2013-02-05 14:00:00,74.1,74.26,74.09,74.26,61700.0,70.9593,71.1125,70.9497,71.1125,61700.0
2013-02-05 14:10:00,74.25,74.35,74.23,74.33,57900.0,71.1029,71.1987,71.0838,71.1795,57900.0
2013-02-05 14:20:00,74.34,74.57,74.32,74.56,95300.0,71.1891,71.4094,71.17,71.3998,95300.0
2013-02-05 14:30:00,74.55,74.55,74.35,74.48,55200.0,71.3902,71.3902,71.1987,71.3232,55200.0
2013-02-05 14:40:00,74.47,74.65,74.47,74.63,68100.0,71.3136,71.486,71.3136,71.4668,68100.0
2013-02-05 14:50:00,74.63,74.75,74.62,74.71,91200.0,71.4668,71.5817,71.4573,71.5434,91200.0
2013-02-05 15:00:00,74.71,74.72,74.57,74.62,98400.0,71.5434,71.553,71.4094,71.4573,98400.0
2013-02-05 15:10:00,74.62,74.63,74.57,74.58,54200.0,71.4573,71.4668,71.4094,71.4189,54200.0
2013-02-05 15:20:00,74.57,74.65,74.56,74.59,48700.0,71.4094,71.486,71.3998,71.4285,48700.0
2013-02-05 15:30:00,74.6,74.7,74.59,74.65,75900.0,71.4381,71.5339,71.4285,71.486,75900.0
2013-02-05 15:40:00,74.67,74.75,74.64,74.75,130000.0,71.5051,71.5817,71.4764,71.5817,130000.0
2013-02-05 15:50:00,74.74,74.8,74.61,74.77,336900.0,71.5722,71.6296,71.4477,71.6009,336900.0
2013-02-06 09:30:00,74.26,74.26,73.67,73.78,199600.0,71.1125,71.1125,70.5475,70.6529,199600.0
2013-02-06 09:40:00,73.78,73.96,73.58,73.86,100100.0,70.6529,70.8252,70.4613,70.7295,100100.0
2013-02-06 09:50:00,73.83,74.08,73.77,73.93,107500.0,70.7007,70.9401,70.6433,70.7965,107500.0
2013-02-06 10:00:00,73.93,74.1,73.91,73.96,87800.0,70.7965,70.9593,70.7773,70.8252,87800.0
2013-02-06 10:10:00,73.96,74.04,73.86,73.88,51000.0,70.8252,70.9018,70.7295,70.7486,51000.0
2013-02-06 10:20:00,73.88,73.91,73.81,73.9,33200.0,70.7486,70.7773,70.6816,70.7678,33200.0
2013-02-06 10:30:00,73.91,73.92,73.7,73.74,34500.0,70.7773,70.7869,70.5762,70.6146,34500.0
2013-02-06 10:40:00,73.72,73.75,73.64,73.65,19000.0,70.5954,70.6241,70.5188,70.5284,19000.0
2013-02-06 10:50:00,73.65,73.78,73.64,73.73,31800.0,70.5284,70.6529,70.5188,70.605,31800.0
2013-02-06 11:00:00,73.72,73.78,73.69,73.71,45500.0,70.5954,70.6529,70.5667,70.5858,45500.0
2013-02-06 11:10:00,73.71,73.79,73.7,73.72,37200.0,70.5858,70.6624,70.5762,70.5954,37200.0
2013-02-06 11:20:00,73.73,73.82,73.7,73.74,60600.0,70.605,70.6912,70.5762,70.6146,60600.0
2013-02-06 11:30:00,73.72,73.73,73.65,73.66,24200.0,70.5954,70.605,70.5284,70.5379,24200.0
2013-02-06 11:40:00,73.67,73.78,73.67,73.75,29200.0,70.5475,70.6529,70.5475,70.6241,29200.0
2013-02-06 11:50:00,73.76,73.8,73.75,73.79,18300.0,70.6337,70.672,70.6241,70.6624,18300.0
2013-02-06 12:00:00,73.79,73.89,73.77,73.89,20300.0,70.6624,70.7582,70.6433,70.7582,20300.0
2013-02-06 12:10:00,73.88,73.92,73.77,73.8,33800.0,70.7486,70.7869,70.6433,70.672,33800.0
2013-02-06 12:20:00,73.8,73.83,73.75,73.76,26300.0,70.672,70.7007,70.6241,70.6337,26300.0
2013-02-06 12:30:00,73.77,73.84,73.77,73.81,17400.0,70.6433,70.7103,70.6433,70.6816,17400.0
2013-02-06 12:40:00,73.79,73.89,73.77,73.81,24200.0,70.6624,70.7582,70.6433,70.6816,24200.0
2013-02-06 12:50:00,73.82,73.83,73.7,73.7,18200.0,70.6912,70.7007,70.5762,70.5762,18200.0
2013-02-06 13:00:00,73.71,73.72,73.61,73.65,36200.0,70.5858,70.5954,70.4901,70.5284,36200.0
2013-02-06 13:10:00,73.66,73.74,73.63,73.74,20600.0,70.5379,70.6146,70.5092,70.6146,20600.0
2013-02-06 13:20:00,73.75,73.77,73.63,73.66,26200.0,70.6241,70.6433,70.5092,70.5379,26200.0
2013-02-06 13:30:00,73.65,73.68,73.62,73.67,35500.0,70.5284,70.5571,70.4996,70.5475,35500.0
2013-02-06 13:40:00,73.66,73.7,73.61,73.67,25800.0,70.5379,70.5762,70.4901,70.5475,25800.0
2013-02-06 13:50:00,73.68,73.7,73.64,73.68,48500.0,70.5571,70.5762,70.5188,70.5571,48500.0
2013-02-06 14:00:00,73.69,73.73,73.68,73.68,31300.0,70.5667,70.605,70.5571,70.5571,31300.0
2013-02-06 14:10:00,73.69,73.75,73.67,73.73,52600.0,70.5667,70.6241,70.5475,70.605,52600.0
2013-02-06 14:20:00,73.73,73.84,73.73,73.76,38700.0,70.605,70.7103,70.605,70.6337,38700.0
2013-02-06 14:30:00,73.74,73.81,73.73,73.76,33100.0,70.6146,70.6816,70.605,70.6337,33100.0
2013-02-06 14:40:00,73.77,73.79,73.73,73.77,38400.0,70.6433,70.6624,70.605,70.6433,38400.0
2013-02-06 14:50:00,73.77,73.9,73.75,73.9,27000.0,70.6433,70.7678,70.6241,70.7678,27000.0
2013-02-06 15:00:00,73.9,73.93,73.88,73.9,34400.0,70.7678,70.7965,70.7486,70.7678,34400.0
2013-02-06 15:10:00,73.89,73.93,73.81,73.93,43500.0,70.7582,70.7965,70.6816,70.7965,43500.0
2013-02-06 15:20:00,73.93,74.0,73.88,73.93,63200.0,70.7965,70.8635,70.7486,70.7965,63200.0
2013-02-06 15:30:00,73.93,73.94,73.8,73.8,54400.0,70.7965,70.8061,70.672,70.672,54400.0
2013-02-06 15:40:00,73.81,73.85,73.74,73.78,106200.0,70.6816,70.7199,70.6146,70.6529,106200.0
2013-02-06 15:50:00,73.78,73.86,73.76,73.82,183600.0,70.6529,70.7295,70.6337,70.6912,183600.0
2013-02-07 09:30:00,73.84,73.9,73.6,73.76,40700.0,70.7103,70.7678,70.4805,70.6337,40700.0
2013-02-07 09:40:00,73.76,74.01,73.65,73.94,59000.0,70.6337,70.8731,70.5284,70.8061,59000.0
2013-02-07 09:50:00,73.92,73.97,73.65,73.8,31900.0,70.7869,70.8348,70.5284,70.672,31900.0
2013-02-07 10:00:00,73.82,73.87,73.76,73.77,28500.0,70.6912,70.739,70.6337,70.6433,28500.0
2013-02-07 10:10:00,73.76,73.77,73.55,73.58,15900.0,70.6337,70.6433,70.4326,70.4613,15900.0
2013-02-07 10:20:00,73.6,73.63,73.25,73.31,21800.0,70.4805,70.5092,70.1453,70.2028,21800.0
2013-02-07 10:30:00,73.33,73.36,73.15,73.2,22500.0,70.2219,70.2507,70.0496,70.0974,22500.0
2013-02-07 10:40:00,73.22,73.31,73.12,73.12,23600.0,70.1166,70.2028,70.0208,70.0208,23600.0
2013-02-07 10:50:00,73.12,73.33,73.05,73.33,24200.0,70.0208,70.2219,69.9538,70.2219,24200.0
2013-02-07 11:00:00,73.34,73.42,73.27,73.4,25600.0,70.2315,70.3081,70.1645,70.289,25600.0
2013-02-07 11:10:00,73.4,73.4,73.26,73.27,24100.0,70.289,70.289,70.1549,70.1645,24100.0
2013-02-07 11:20:00,73.28,73.3,73.21,73.21,27400.0,70.174,70.1932,70.107,70.107,27400.0
2013-02-07 11:30:00,73.21,73.24,73.14,73.16,21400.0,70.107,70.1357,70.04,70.0591,21400.0
2013-02-07 11:40:00,73.17,73.25,73.11,73.19,16300.0,70.0687,70.1453,70.0113,70.0879,16300.0
2013-02-07 11:50:00,73.21,73.26,73.2,73.25,24800.0,70.107,70.1549,70.0974,70.1453,24800.0
2013-02-07 12:00:00,73.22,73.37,73.21,73.35,33600.0,70.1166,70.2602,70.107,70.2411,33600.0
2013-02-07 12:10:00,73.35,73.41,73.24,73.41,40800.0,70.2411,70.2985,70.1357,70.2985,40800.0
2013-02-07 12:20:00,73.38,73.38,73.32,73.38,19500.0,70.2698,70.2698,70.2124,70.2698,19500.0
2013-02-07 12:30:00,73.38,73.49,73.37,73.48,17400.0,70.2698,70.3751,70.2602,70.3656,17400.0
2013-02-07 12:40:00,73.49,73.55,73.43,73.48,32900.0,70.3751,70.4326,70.3177,70.3656,32900.0
2013-02-07 12:50:00,73.49,73.54,73.41,73.42,31900.0,70.3751,70.423,70.2985,70.3081,31900.0
2013-02-07 13:00:00,73.43,73.43,73.25,73.25,13700.0,70.3177,70.3177,70.1453,70.1453,13700.0
2013-02-07 13:10:00,73.25,73.3,73.21,73.27,67800.0,70.1453,70.1932,70.107,70.1645,67800.0
2013-02-07 13:20:00,73.28,73.36,73.26,73.36,21700.0,70.174,70.2507,70.1549,70.2507,21700.0
2013-02-07 13:30:00,73.36,73.4,73.31,73.32,15300.0,70.2507,70.289,70.2028,70.2124,15300.0
2013-02-07 13:40:00,73.31,73.45,73.29,73.41,29100.0,70.2028,70.3368,70.1836,70.2985,29100.0
2013-02-07 13:50:00,73.4,73.61,73.4,73.59,51100.0,70.289,70.4901,70.289,70.4709,51100.0
2013-02-07 14:00:00,73.59,73.66,73.5,73.53,42500.0,70.4709,70.5379,70.3847,70.4135,42500.0
2013-02-07 14:10:00,73.52,73.62,73.51,73.59,26600.0,70.4039,70.4996,70.3943,70.4709,26600.0
2013-02-07 14:20:00,73.59,73.63,73.56,73.63,29300.0,70.4709,70.5092,70.4422,70.5092,29300.0
2013-02-07 14:30:00,73.63,73.68,73.57,73.59,41400.0,70.5092,70.5571,70.4518,70.4709,41400.0
2013-02-07 14:40:00,73.59,73.66,73.58,73.65,30100.0,70.4709,70.5379,70.4613,70.5284,30100.0
2013-02-07 14:50:00,73.63,73.75,73.62,73.75,16000.0,70.5092,70.6241,70.4996,70.6241,16000.0
2013-02-07 15:00:00,73.75,73.77,73.63,73.66,38100.0,70.6241,70.6433,70.5092,70.5379,38100.0
2013-02-07 15:10:00,73.66,73.69,73.63,73.69,34600.0,70.5379,70.5667,70.5092,70.5667,34600.0
2013-02-07 15:20:00,73.7,73.74,73.6,73.65,29400.0,70.5762,70.6146,70.4805,70.5284,29400.0
2013-02-07 15:30:00,73.64,73.75,73.63,73.69,40000.0,70.5188,70.6241,70.5092,70.5667,40000.0
2013-02-07 15:40:00,73.7,73.76,73.67,73.75,60300.0,70.5762,70.6337,70.5475,70.6241,60300.0
2013-02-07 15:50:00,73.76,73.82,73.72,73.81,141600.0,70.6337,70.6912,70.5954,70.6816,141600.0
2013-02-08 09:30:00,73.85,74.29,73.85,74.29,48000.0,70.7199,71.1412,70.7199,71.1412,48000.0
2013-02-08 09:40:00,74.35,74.44,74.33,74.38,24400.0,71.1987,71.2849,71.1795,71.2274,24400.0
2013-02-08 09:50:00,74.37,74.5,74.35,74.48,63700.0,71.2179,71.3423,71.1987,71.3232,63700.0
2013-02-08 10:00:00,74.52,74.57,74.44,74.52,42200.0,71.3615,71.4094,71.2849,71.3615,42200.0
2013-02-08 10:10:00,74.54,74.6,74.45,74.45,21700.0,71.3806,71.4381,71.2945,71.2945,21700.0
2013-02-08 10:20:00,74.45,74.63,74.43,74.58,28100.0,71.2945,71.4668,71.2753,71.4189,28100.0
2013-02-08 10:30:00,74.57,74.6,74.3,74.41,81400.0,71.4094,71.4381,71.1508,71.2562,81400.0
2013-02-08 10:40:00,74.4,74.42,74.32,74.35,17500.0,71.2466,71.2657,71.17,71.1987,17500.0
2013-02-08 10:50:00,74.35,74.35,74.23,74.26,13300.0,71.1987,71.1987,71.0838,71.1125,13300.0
2013-02-08 11:00:00,74.29,74.3,74.2,74.22,41700.0,71.1412,71.1508,71.0551,71.0742,41700.0
2013-02-08 11:10:00,74.23,74.4,74.22,74.36,45800.0,71.0838,71.2466,71.0742,71.2083,45800.0
2013-02-08 11:20:00,74.37,74.45,74.35,74.39,21700.0,71.2179,71.2945,71.1987,71.237,21700.0
2013-02-08 11:30:00,74.4,74.43,74.31,74.33,23800.0,71.2466,71.2753,71.1604,71.1795,23800.0
2013-02-08 11:40:00,74.35,74.49,74.35,74.46,41500.0,71.1987,71.3328,71.1987,71.304,41500.0
2013-02-08 11:50:00,74.45,74.51,74.44,74.47,18200.0,71.2945,71.3519,71.2849,71.3136,18200.0
2013-02-08 12:00:00,74.47,74.5,74.44,74.48,71900.0,71.3136,71.3423,71.2849,71.3232,71900.0
2013-02-08 12:10:00,74.48,74.51,74.44,74.44,14800.0,71.3232,71.3519,71.2849,71.2849,14800.0
2013-02-08 12:20:00,74.42,74.45,74.37,74.44,14500.0,71.2657,71.2945,71.2179,71.2849,14500.0
2013-02-08 12:30:00,74.43,74.46,74.34,74.38,12400.0,71.2753,71.304,71.1891,71.2274,12400.0
2013-02-08 12:40:00,74.39,74.4,74.35,74.38,10200.0,71.237,71.2466,71.1987,71.2274,10200.0
2013-02-08 12:50:00,74.39,74.45,74.35,74.44,17300.0,71.237,71.2945,71.1987,71.2849,17300.0
2013-02-08 13:00:00,74.45,74.46,74.37,74.41,24500.0,71.2945,71.304,71.2179,71.2562,24500.0
2013-02-08 13:10:00,74.42,74.45,74.38,74.43,20300.0,71.2657,71.2945,71.2274,71.2753,20300.0
2013-02-08 13:20:00,74.42,74.46,74.41,74.44,19900.0,71.2657,71.304,71.2562,71.2849,19900.0
2013-02-08 13:30:00,74.44,74.48,74.42,74.45,23200.0,71.2849,71.3232,71.2657,71.2945,23200.0
2013-02-08 13:40:00,74.44,74.49,74.42,74.44,9400.0,71.2849,71.3328,71.2657,71.2849,9400.0
2013-02-08 13:50:00,74.44,74.47,74.41,74.42,18600.0,71.2849,71.3136,71.2562,71.2657,18600.0
2013-02-08 14:00:00,74.42,74.44,74.38,74.41,21900.0,71.2657,71.2849,71.2274,71.2562,21900.0
2013-02-08 14:10:00,74.42,74.45,74.41,74.44,11600.0,71.2657,71.2945,71.2562,71.2849,11600.0
2013-02-08 14:20:00,74.42,74.45,74.4,74.43,31800.0,71.2657,71.2945,71.2466,71.2753,31800.0
2013-02-08 14:30:00,74.43,74.52,74.42,74.48,20100.0,71.2753,71.3615,71.2657,71.3232,20100.0
2013-02-08 14:40:00,74.49,74.53,74.48,74.52,13900.0,71.3328,71.3711,71.3232,71.3615,13900.0
2013-02-08 14:50:00,74.52,74.55,74.49,74.5,38700.0,71.3615,71.3902,71.3328,71.3423,38700.0
2013-02-08 15:00:00,74.49,74.53,74.45,74.49,22900.0,71.3328,71.3711,71.2945,71.3328,22900.0
2013-02-08 15:10:00,74.51,74.51,74.42,74.42,18900.0,71.3519,71.3519,71.2657,71.2657,18900.0
2013-02-08 15:20:00,74.41,74.47,74.39,74.41,23900.0,71.2562,71.3136,71.237,71.2562,23900.0
2013-02-08 15:30:00,74.41,74.43,74.29,74.31,41700.0,71.2562,71.2753,71.1412,71.1604,41700.0
2013-02-08 15:40:00,74.33,74.54,74.33,74.5,90400.0,71.1795,71.3806,71.1795,71.3423,90400.0
2013-02-08 15:50:00,74.5,74.58,74.47,74.58,157400.0,71.3423,71.4189,71.3136,71.4189,157400.0
2013-02-11 09:30:00,74.57,74.66,74.1,74.13,61500.0,71.4094,71.4956,70.9593,70.988,61500.0
2013-02-11 09:40:00,74.11,74.24,74.06,74.13,183500.0,70.9689,71.0934,70.921,70.988,183500.0
2013-02-11 09:50:00,74.14,74.18,74.07,74.1,32800.0,70.9976,71.0359,70.9306,70.9593,32800.0
2013-02-11 10:00:00,74.12,74.19,74.07,74.11,37800.0,70.9784,71.0455,70.9306,70.9689,37800.0
2013-02-11 10:10:00,74.11,74.13,73.83,73.87,28600.0,70.9689,70.988,70.7007,70.739,28600.0
2013-02-11 10:20:00,73.85,73.98,73.85,73.95,29400.0,70.7199,70.8444,70.7199,70.8157,29400.0
2013-02-11 10:30:00,73.94,74.07,73.9,73.97,57900.0,70.8061,70.9306,70.7678,70.8348,57900.0
2013-02-11 10:40:00,73.97,74.18,73.97,74.13,30100.0,70.8348,71.0359,70.8348,70.988,30100.0
2013-02-11 10:50:00,74.13,74.27,74.11,74.26,15000.0,70.988,71.1221,70.9689,71.1125,15000.0
2013-02-11 11:00:00,74.25,74.32,74.14,74.15,52700.0,71.1029,71.17,70.9976,71.0072,52700.0
2013-02-11 11:10:00,74.15,74.23,74.11,74.22,37400.0,71.0072,71.0838,70.9689,71.0742,37400.0
2013-02-11 11:20:00,74.21,74.22,74.08,74.12,20400.0,71.0646,71.0742,70.9401,70.9784,20400.0
2013-02-11 11:30:00,74.12,74.17,74.1,74.15,33700.0,70.9784,71.0263,70.9593,71.0072,33700.0
2013-02-11 11:40:00,74.16,74.23,74.11,74.19,41300.0,71.0168,71.0838,70.9689,71.0455,41300.0
2013-02-11 11:50:00,74.19,74.3,74.19,74.28,29100.0,71.0455,71.1508,71.0455,71.1317,29100.0
2013-02-11 12:00:00,74.28,74.3,74.25,74.26,33000.0,71.1317,71.1508,71.1029,71.1125,33000.0
2013-02-11 12:10:00,74.25,74.33,74.2,74.31,126300.0,71.1029,71.1795,71.0551,71.1604,126300.0
2013-02-11 12:20:00,74.31,74.41,74.29,74.39,32200.0,71.1604,71.2562,71.1412,71.237,32200.0
2013-02-11 12:30:00,74.38,74.4,74.33,74.33,48700.0,71.2274,71.2466,71.1795,71.1795,48700.0
2013-02-11 12:40:00,74.33,74.37,74.3,74.35,64500.0,71.1795,71.2179,71.1508,71.1987,64500.0
2013-02-11 12:50:00,74.36,74.48,74.35,74.45,14100.0,71.2083,71.3232,71.1987,71.2945,14100.0
2013-02-11 13:00:00,74.46,74.54,74.46,74.53,28900.0,71.304,71.3806,71.304,71.3711,28900.0
2013-02-11 13:10:00,74.53,74.53,74.43,74.43,28600.0,71.3711,71.3711,71.2753,71.2753,28600.0
2013-02-11 13:20:00,74.42,74.45,74.38,74.41,14200.0,71.2657,71.2945,71.2274,71.2562,14200.0
2013-02-11 13:30:00,74.43,74.43,74.39,74.41,12900.0,71.2753,71.2753,71.237,71.2562,12900.0
2013-02-11 13:40:00,74.41,74.47,74.38,74.39,24200.0,71.2562,71.3136,71.2274,71.237,24200.0
2013-02-11 13:50:00,74.38,74.45,74.37,74.44,14600.0,71.2274,71.2945,71.2179,71.2849,14600.0
2013-02-11 14:00:00,74.45,74.51,74.42,74.5,23900.0,71.2945,71.3519,71.2657,71.3423,23900.0
2013-02-11 14:10:00,74.5,74.51,74.35,74.35,32200.0,71.3423,71.3519,71.1987,71.1987,32200.0
2013-02-11 14:20:00,74.35,74.35,74.2,74.26,69600.0,71.1987,71.1987,71.0551,71.1125,69600.0
2013-02-11 14:30:00,74.27,74.42,74.27,74.4,15300.0,71.1221,71.2657,71.1221,71.2466,15300.0
2013-02-11 14:40:00,74.4,74.46,74.4,74.44,24900.0,71.2466,71.304,71.2466,71.2849,24900.0
2013-02-11 14:50:00,74.44,74.49,74.44,74.48,26900.0,71.2849,71.3328,71.2849,71.3232,26900.0
2013-02-11 15:00:00,74.47,74.54,74.45,74.48,31700.0,71.3136,71.3806,71.2945,71.3232,31700.0
2013-02-11 15:10:00,74.49,74.52,74.45,74.47,35900.0,71.3328,71.3615,71.2945,71.3136,35900.0
2013-02-11 15:20:00,74.48,74.55,74.48,74.5,37700.0,71.3232,71.3902,71.3232,71.3423,37700.0
2013-02-11 15:30:00,74.51,74.66,74.5,74.66,43300.0,71.3519,71.4956,71.3423,71.4956,43300.0
2013-02-11 15:40:00,74.65,74.8,74.65,74.79,92300.0,71.486,71.6296,71.486,71.62,92300.0
2013-02-11 15:50:00,74.79,74.8,74.7,74.75,171000.0,71.62,71.6296,71.5339,71.5817,171000.0
2013-02-12 09:30:00,74.74,74.95,74.54,74.7,38100.0,71.5722,71.7733,71.3806,71.5339,38100.0
2013-02-12 09:40:00,74.7,74.95,74.7,74.73,35300.0,71.5339,71.7733,71.5339,71.5626,35300.0
2013-02-12 09:50:00,74.74,74.84,74.62,74.65,28700.0,71.5722,71.6679,71.4573,71.486,28700.0
2013-02-12 10:00:00,74.64,74.74,74.57,74.58,27200.0,71.4764,71.5722,71.4094,71.4189,27200.0
2013-02-12 10:10:00,74.57,74.58,74.34,74.38,49800.0,71.4094,71.4189,71.1891,71.2274,49800.0
2013-02-12 10:20:00,74.39,74.5,74.36,74.36,14000.0,71.237,71.3423,71.2083,71.2083,14000.0
2013-02-12 10:30:00,74.37,74.4,74.3,74.31,15900.0,71.2179,71.2466,71.1508,71.1604,15900.0
2013-02-12 10:40:00,74.29,74.37,74.27,74.3,13900.0,71.1412,71.2179,71.1221,71.1508,13900.0
2013-02-12 10:50:00,74.32,74.45,74.32,74.39,29800.0,71.17,71.2945,71.17,71.237,29800.0
2013-02-12 11:00:00,74.39,74.41,74.35,74.36,19000.0,71.237,71.2562,71.1987,71.2083,19000.0
2013-02-12 11:10:00,74.4,74.41,74.26,74.27,11900.0,71.2466,71.2562,71.1125,71.1221,11900.0
2013-02-12 11:20:00,74.28,74.32,74.23,74.27,21600.0,71.1317,71.17,71.0838,71.1221,21600.0
2013-02-12 11:30:00,74.26,74.35,74.23,74.3,13900.0,71.1125,71.1987,71.0838,71.1508,13900.0
2013-02-12 11:40:00,74.3,74.32,74.18,74.2,32200.0,71.1508,71.17,71.0359,71.0551,32200.0
2013-02-12 11:50:00,74.18,74.28,74.18,74.2,8300.0,71.0359,71.1317,71.0359,71.0551,8300.0
2013-02-12 12:00:00,74.21,74.3,74.2,74.26,14200.0,71.0646,71.1508,71.0551,71.1125,14200.0
2013-02-12 12:10:00,74.28,74.34,74.25,74.31,19100.0,71.1317,71.1891,71.1029,71.1604,19100.0
2013-02-12 12:20:00,74.31,74.35,74.27,74.31,9300.0,71.1604,71.1987,71.1221,71.1604,9300.0
2013-02-12 12:30:00,74.3,74.34,74.28,74.28,31100.0,71.1508,71.1891,71.1317,71.1317,31100.0
2013-02-12 12:40:00,74.3,74.31,74.27,74.3,10000.0,71.1508,71.1604,71.1221,71.1508,10000.0
2013-02-12 12:50:00,74.31,74.35,74.27,74.35,24900.0,71.1604,71.1987,71.1221,71.1987,24900.0
2013-02-12 13:00:00,74.35,74.47,74.35,74.42,24300.0,71.1987,71.3136,71.1987,71.2657,24300.0
2013-02-12 13:10:00,74.44,74.48,74.42,74.47,30400.0,71.2849,71.3232,71.2657,71.3136,30400.0
2013-02-12 13:20:00,74.46,74.47,74.39,74.46,38900.0,71.304,71.3136,71.237,71.304,38900.0
2013-02-12 13:30:00,74.45,74.46,74.37,74.41,33700.0,71.2945,71.304,71.2179,71.2562,33700.0
2013-02-12 13:40:00,74.41,74.54,74.41,74.53,36800.0,71.2562,71.3806,71.2562,71.3711,36800.0
2013-02-12 13:50:00,74.52,74.57,74.4,74.57,23400.0,71.3615,71.4094,71.2466,71.4094,23400.0
2013-02-12 14:00:00,74.58,74.63,74.5,74.62,21300.0,71.4189,71.4668,71.3423,71.4573,21300.0
2013-02-12 14:10:00,74.62,74.62,74.53,74.59,18400.0,71.4573,71.4573,71.3711,71.4285,18400.0
2013-02-12 14:20:00,74.6,74.64,74.52,74.54,24400.0,71.4381,71.4764,71.3615,71.3806,24400.0
2013-02-12 14:30:00,74.54,74.67,74.53,74.6,22400.0,71.3806,71.5051,71.3711,71.4381,22400.0
2013-02-12 14:40:00,74.6,74.61,74.44,74.45,27000.0,71.4381,71.4477,71.2849,71.2945,27000.0
2013-02-12 14:50:00,74.45,74.62,74.45,74.56,37400.0,71.2945,71.4573,71.2945,71.3998,37400.0
2013-02-12 15:00:00,74.56,74.68,74.56,74.68,34100.0,71.3998,71.5147,71.3998,71.5147,34100.0
2013-02-12 15:10:00,74.67,74.68,74.58,74.68,37000.0,71.5051,71.5147,71.4189,71.5147,37000.0
2013-02-12 15:20:00,74.68,74.69,74.52,74.67,57800.0,71.5147,71.5243,71.3615,71.5051,57800.0
2013-02-12 15:30:00,74.67,74.67,74.48,74.53,85800.0,71.5051,71.5051,71.3232,71.3711,85800.0
2013-02-12 15:40:00,74.53,74.55,74.37,74.49,65100.0,71.3711,71.3902,71.2179,71.3328,65100.0
2013-02-12 15:50:00,74.49,74.61,74.45,74.59,161300.0,71.3328,71.4477,71.2945,71.4285,161300.0
2013-02-13 09:30:00,74.79,75.12,74.64,75.11,60000.0,71.62,71.9361,71.4764,71.9265,60000.0
2013-02-13 09:40:00,75.07,75.08,74.92,75.01,21500.0,71.8882,71.8978,71.7445,71.8307,21500.0
2013-02-13 09:50:00,75.0,75.07,74.93,75.07,23900.0,71.8211,71.8882,71.7541,71.8882,23900.0
2013-02-13 10:00:00,75.12,75.16,74.99,75.15,26800.0,71.9361,71.9744,71.8116,71.9648,26800.0
2013-02-13 10:10:00,75.15,75.35,75.15,75.2,34600.0,71.9648,72.1563,71.9648,72.0127,34600.0
2013-02-13 10:20:00,75.2,75.28,75.15,75.17,29000.0,72.0127,72.0893,71.9648,71.9839,29000.0
2013-02-13 10:30:00,75.15,75.2,75.15,75.18,23300.0,71.9648,72.0127,71.9648,71.9935,23300.0
2013-02-13 10:40:00,75.2,75.21,75.1,75.11,78300.0,72.0127,72.0222,71.9169,71.9265,78300.0
2013-02-13 10:50:00,75.1,75.17,75.08,75.16,28800.0,71.9169,71.9839,71.8978,71.9744,28800.0
2013-02-13 11:00:00,75.16,75.16,74.95,75.03,18800.0,71.9744,71.9744,71.7733,71.8499,18800.0
2013-02-13 11:10:00,75.03,75.03,74.88,75.0,44700.0,71.8499,71.8499,71.7062,71.8211,44700.0
2013-02-13 11:20:00,74.97,74.98,74.73,74.81,20600.0,71.7924,71.802,71.5626,71.6392,20600.0
2013-02-13 11:30:00,74.81,75.04,74.81,74.99,81700.0,71.6392,71.8595,71.6392,71.8116,81700.0
2013-02-13 11:40:00,75.0,75.04,74.94,74.96,19500.0,71.8211,71.8595,71.7637,71.7828,19500.0
2013-02-13 11:50:00,74.95,75.02,74.95,74.96,24700.0,71.7733,71.8403,71.7733,71.7828,24700.0
2013-02-13 12:00:00,74.96,75.02,74.95,75.0,20900.0,71.7828,71.8403,71.7733,71.8211,20900.0
2013-02-13 12:10:00,75.0,75.02,74.93,75.0,30800.0,71.8211,71.8403,71.7541,71.8211,30800.0
2013-02-13 12:20:00,75.0,75.02,74.97,75.01,13600.0,71.8211,71.8403,71.7924,71.8307,13600.0
2013-02-13 12:30:00,75.01,75.04,74.97,75.01,29300.0,71.8307,71.8595,71.7924,71.8307,29300.0
2013-02-13 12:40:00,75.01,75.13,74.99,75.13,40800.0,71.8307,71.9456,71.8116,71.9456,40800.0
2013-02-13 12:50:00,75.11,75.22,75.11,75.14,58700.0,71.9265,72.0318,71.9265,71.9552,58700.0
2013-02-13 13:00:00,75.15,75.28,75.14,75.26,30900.0,71.9648,72.0893,71.9552,72.0701,30900.0
2013-02-13 13:10:00,75.26,75.27,75.15,75.2,27000.0,72.0701,72.0797,71.9648,72.0127,27000.0
2013-02-13 13:20:00,75.2,75.23,75.18,75.2,25500.0,72.0127,72.0414,71.9935,72.0127,25500.0
2013-02-13 13:30:00,75.19,75.23,75.18,75.21,64500.0,72.0031,72.0414,71.9935,72.0222,64500.0
2013-02-13 13:40:00,75.22,75.29,75.21,75.25,36600.0,72.0318,72.0989,72.0222,72.0606,36600.0
2013-02-13 13:50:00,75.25,75.27,75.21,75.24,41700.0,72.0606,72.0797,72.0222,72.051,41700.0
2013-02-13 14:00:00,75.25,75.28,75.24,75.27,27000.0,72.0606,72.0893,72.051,72.0797,27000.0
2013-02-13 14:10:00,75.27,75.3,75.2,75.24,31700.0,72.0797,72.1084,72.0127,72.051,31700.0
2013-02-13 14:20:00,75.23,75.25,75.19,75.22,22100.0,72.0414,72.0606,72.0031,72.0318,22100.0
2013-02-13 14:30:00,75.23,75.23,74.95,75.01,30800.0,72.0414,72.0414,71.7733,71.8307,30800.0
2013-02-13 14:40:00,75.01,75.11,74.94,74.95,30000.0,71.8307,71.9265,71.7637,71.7733,30000.0
2013-02-13 14:50:00,74.96,75.01,74.88,75.01,29800.0,71.7828,71.8307,71.7062,71.8307,29800.0
2013-02-13 15:00:00,75.01,75.06,74.89,74.93,49900.0,71.8307,71.8786,71.7158,71.7541,49900.0
2013-02-13 15:10:00,74.94,74.98,74.85,74.87,28900.0,71.7637,71.802,71.6775,71.6967,28900.0
2013-02-13 15:20:00,74.87,74.98,74.87,74.97,48100.0,71.6967,71.802,71.6967,71.7924,48100.0
2013-02-13 15:30:00,74.97,75.01,74.91,74.97,28500.0,71.7924,71.8307,71.735,71.7924,28500.0
2013-02-13 15:40:00,74.96,75.05,74.96,75.03,37600.0,71.7828,71.869,71.7828,71.8499,37600.0
2013-02-13 15:50:00,75.03,75.15,75.02,75.11,79500.0,71.8499,71.9648,71.8403,71.9265,79500.0
2013-02-14 09:30:00,74.78,74.87,74.5,74.64,54100.0,71.6105,71.6967,71.3423,71.4764,54100.0
2013-02-14 09:40:00,74.65,74.96,74.57,74.92,36600.0,71.486,71.7828,71.4094,71.7445,36600.0
2013-02-14 09:50:00,74.87,74.91,74.63,74.65,53600.0,71.6967,71.735,71.4668,71.486,53600.0
2013-02-14 10:00:00,74.7,74.71,74.52,74.57,52400.0,71.5339,71.5434,71.3615,71.4094,52400.0
2013-02-14 10:10:00,74.56,74.78,74.48,74.78,93500.0,71.3998,71.6105,71.3232,71.6105,93500.0
2013-02-14 10:20:00,74.78,74.87,74.73,74.74,107200.0,71.6105,71.6967,71.5626,71.5722,107200.0
2013-02-14 10:30:00,74.73,74.75,74.62,74.62,43300.0,71.5626,71.5817,71.4573,71.4573,43300.0
2013-02-14 10:40:00,74.63,74.77,74.59,74.72,20800.0,71.4668,71.6009,71.4285,71.553,20800.0
2013-02-14 10:50:00,74.73,74.78,74.67,74.68,18500.0,71.5626,71.6105,71.5051,71.5147,18500.0
2013-02-14 11:00:00,74.68,74.86,74.68,74.78,14700.0,71.5147,71.6871,71.5147,71.6105,14700.0
2013-02-14 11:10:00,74.77,74.78,74.66,74.66,10000.0,71.6009,71.6105,71.4956,71.4956,10000.0
2013-02-14 11:20:00,74.69,74.72,74.59,74.59,12700.0,71.5243,71.553,71.4285,71.4285,12700.0
2013-02-14 11:30:00,74.6,74.61,74.5,74.54,37800.0,71.4381,71.4477,71.3423,71.3806,37800.0
2013-02-14 11:40:00,74.54,74.74,74.54,74.74,19500.0,71.3806,71.5722,71.3806,71.5722,19500.0
2013-02-14 11:50:00,74.74,74.76,74.66,74.67,13100.0,71.5722,71.5913,71.4956,71.5051,13100.0
2013-02-14 12:00:00,74.67,74.67,74.56,74.56,9600.0,71.5051,71.5051,71.3998,71.3998,9600.0
2013-02-14 12:10:00,74.58,74.66,74.58,74.64,10900.0,71.4189,71.4956,71.4189,71.4764,10900.0
2013-02-14 12:20:00,74.65,74.65,74.53,74.59,12200.0,71.486,71.486,71.3711,71.4285,12200.0
2013-02-14 12:30:00,74.58,74.68,74.54,74.57,50900.0,71.4189,71.5147,71.3806,71.4094,50900.0
2013-02-14 12:40:00,74.57,74.69,74.53,74.68,42700.0,71.4094,71.5243,71.3711,71.5147,42700.0
2013-02-14 12:50:00,74.68,74.7,74.62,74.66,32400.0,71.5147,71.5339,71.4573,71.4956,32400.0
2013-02-14 13:00:00,74.65,74.73,74.65,74.7,23100.0,71.486,71.5626,71.486,71.5339,23100.0
2013-02-14 13:10:00,74.7,74.77,74.68,74.77,20700.0,71.5339,71.6009,71.5147,71.6009,20700.0
2013-02-14 13:20:00,74.77,74.77,74.69,74.69,18300.0,71.6009,71.6009,71.5243,71.5243,18300.0
2013-02-14 13:30:00,74.69,74.69,74.66,74.69,22700.0,71.5243,71.5243,71.4956,71.5243,22700.0
2013-02-14 13:40:00,74.68,74.69,74.65,74.66,18100.0,71.5147,71.5243,71.486,71.4956,18100.0
2013-02-14 13:50:00,74.65,74.66,74.6,74.61,31600.0,71.486,71.4956,71.4381,71.4477,31600.0
2013-02-14 14:00:00,74.61,74.69,74.59,74.67,43900.0,71.4477,71.5243,71.4285,71.5051,43900.0
2013-02-14 14:10:00,74.66,74.77,74.65,74.76,16800.0,71.4956,71.6009,71.486,71.5913,16800.0
2013-02-14 14:20:00,74.77,74.89,74.76,74.89,60900.0,71.6009,71.7158,71.5913,71.7158,60900.0
2013-02-14 14:30:00,74.88,74.99,74.88,74.99,12700.0,71.7062,71.8116,71.7062,71.8116,12700.0
2013-02-14 14:40:00,74.98,75.0,74.92,74.95,33600.0,71.802,71.8211,71.7445,71.7733,33600.0
2013-02-14 14:50:00,74.94,75.0,74.92,74.98,29600.0,71.7637,71.8211,71.7445,71.802,29600.0
2013-02-14 15:00:00,74.98,75.02,74.91,74.99,34200.0,71.802,71.8403,71.735,71.8116,34200.0
2013-02-14 15:10:00,75.0,75.03,74.97,74.98,24800.0,71.8211,71.8499,71.7924,71.802,24800.0
2013-02-14 15:20:00,74.98,75.02,74.97,74.97,20100.0,71.802,71.8403,71.7924,71.7924,20100.0
2013-02-14 15:30:00,74.98,75.01,74.92,74.92,22700.0,71.802,71.8307,71.7445,71.7445,22700.0
2013-02-14 15:40:00,74.92,74.96,74.86,74.94,54000.0,71.7445,71.7828,71.6871,71.7637,54000.0
2013-02-14 15:50:00,74.93,75.0,74.85,74.87,249200.0,71.7541,71.8211,71.6775,71.6967,249200.0
2013-02-15 09:30:00,74.84,74.85,74.23,74.37,375800.0,71.6679,71.6775,71.0838,71.2179,375800.0
2013-02-15 09:40:00,74.37,74.57,74.12,74.15,65100.0,71.2179,71.4094,70.9784,71.0072,65100.0
2013-02-15 09:50:00,74.15,74.32,74.15,74.24,53100.0,71.0072,71.17,71.0072,71.0934,53100.0
2013-02-15 10:00:00,74.26,74.3,74.16,74.16,51200.0,71.1125,71.1508,71.0168,71.0168,51200.0
2013-02-15 10:10:00,74.17,74.24,74.16,74.2,44400.0,71.0263,71.0934,71.0168,71.0551,44400.0
2013-02-15 10:20:00,74.21,74.23,74.1,74.17,46100.0,71.0646,71.0838,70.9593,71.0263,46100.0
2013-02-15 10:30:00,74.16,74.17,74.01,74.01,26500.0,71.0168,71.0263,70.8731,70.8731,26500.0
2013-02-15 10:40:00,74.0,74.19,73.99,74.17,26000.0,70.8635,71.0455,70.854,71.0263,26000.0
2013-02-15 10:50:00,74.18,74.35,74.18,74.35,51600.0,71.0359,71.1987,71.0359,71.1987,51600.0
2013-02-15 11:00:00,74.36,74.43,74.26,74.42,60300.0,71.2083,71.2753,71.1125,71.2657,60300.0
2013-02-15 11:10:00,74.41,74.48,74.37,74.48,21900.0,71.2562,71.3232,71.2179,71.3232,21900.0
2013-02-15 11:20:00,74.47,74.48,74.33,74.34,29700.0,71.3136,71.3232,71.1795,71.1891,29700.0
2013-02-15 11:30:00,74.33,74.34,74.21,74.22,38700.0,71.1795,71.1891,71.0646,71.0742,38700.0
2013-02-15 11:40:00,74.22,74.22,74.1,74.15,22200.0,71.0742,71.0742,70.9593,71.0072,22200.0
2013-02-15 11:50:00,74.16,74.22,74.09,74.12,24800.0,71.0168,71.0742,70.9497,70.9784,24800.0
2013-02-15 12:00:00,74.12,74.14,74.01,74.04,35500.0,70.9784,70.9976,70.8731,70.9018,35500.0
2013-02-15 12:10:00,74.06,74.17,74.03,74.15,30300.0,70.921,71.0263,70.8923,71.0072,30300.0
2013-02-15 12:20:00,74.14,74.24,74.14,74.24,35100.0,70.9976,71.0934,70.9976,71.0934,35100.0
2013-02-15 12:30:00,74.24,74.35,74.24,74.35,18000.0,71.0934,71.1987,71.0934,71.1987,18000.0
2013-02-15 12:40:00,74.35,74.42,74.34,74.41,20200.0,71.1987,71.2657,71.1891,71.2562,20200.0
2013-02-15 12:50:00,74.4,74.43,74.38,74.38,16000.0,71.2466,71.2753,71.2274,71.2274,16000.0
2013-02-15 13:00:00,74.39,74.43,74.35,74.36,24300.0,71.237,71.2753,71.1987,71.2083,24300.0
2013-02-15 13:10:00,74.35,74.37,74.3,74.3,7900.0,71.1987,71.2179,71.1508,71.1508,7900.0
2013-02-15 13:20:00,74.3,74.42,74.26,74.38,39600.0,71.1508,71.2657,71.1125,71.2274,39600.0
2013-02-15 13:30:00,74.39,74.5,74.39,74.46,16100.0,71.237,71.3423,71.237,71.304,16100.0
2013-02-15 13:40:00,74.46,74.46,74.43,74.44,17600.0,71.304,71.304,71.2753,71.2849,17600.0
2013-02-15 13:50:00,74.43,74.44,74.34,74.35,52100.0,71.2753,71.2849,71.1891,71.1987,52100.0
2013-02-15 14:00:00,74.35,74.35,74.24,74.33,44800.0,71.1987,71.1987,71.0934,71.1795,44800.0
2013-02-15 14:10:00,74.33,74.38,74.23,74.24,37600.0,71.1795,71.2274,71.0838,71.0934,37600.0
2013-02-15 14:20:00,74.24,74.31,74.09,74.1,46500.0,71.0934,71.1604,70.9497,70.9593,46500.0
2013-02-15 14:30:00,74.1,74.28,74.09,74.24,28400.0,70.9593,71.1317,70.9497,71.0934,28400.0
2013-02-15 14:40:00,74.25,74.25,74.06,74.09,39600.0,71.1029,71.1029,70.921,70.9497,39600.0
2013-02-15 14:50:00,74.09,74.26,74.08,74.25,53500.0,70.9497,71.1125,70.9401,71.1029,53500.0
2013-02-15 15:00:00,74.25,74.3,74.2,74.24,36800.0,71.1029,71.1508,71.0551,71.0934,36800.0
2013-02-15 15:10:00,74.25,74.4,74.23,74.34,59800.0,71.1029,71.2466,71.0838,71.1891,59800.0
2013-02-15 15:20:00,74.34,74.36,74.3,74.31,77200.0,71.1891,71.2083,71.1508,71.1604,77200.0
2013-02-15 15:30:00,74.31,74.39,74.3,74.31,83900.0,71.1604,71.237,71.1508,71.1604,83900.0
2013-02-15 15:40:00,74.31,74.43,74.31,74.36,72600.0,71.1604,71.2753,71.1604,71.2083,72600.0
2013-02-15 15:50:00,74.36,74.43,74.33,74.42,119600.0,71.2083,71.2753,71.1795,71.2657,119600.0
2013-02-19 09:30:00,74.34,74.62,74.22,74.6,76800.0,71.1891,71.4573,71.0742,71.4381,76800.0
2013-02-19 09:40:00,74.62,74.99,74.62,74.95,43000.0,71.4573,71.8116,71.4573,71.7733,43000.0
2013-02-19 09:50:00,74.95,75.0,74.87,74.98,23500.0,71.7733,71.8211,71.6967,71.802,23500.0
2013-02-19 10:00:00,74.98,75.0,74.81,74.83,57700.0,71.802,71.8211,71.6392,71.6584,57700.0
2013-02-19 10:10:00,74.81,74.99,74.74,74.99,38700.0,71.6392,71.8116,71.5722,71.8116,38700.0
2013-02-19 10:20:00,75.0,75.0,74.87,74.88,45100.0,71.8211,71.8211,71.6967,71.7062,45100.0
2013-02-19 10:30:00,74.88,74.99,74.81,74.98,23000.0,71.7062,71.8116,71.6392,71.802,23000.0
2013-02-19 10:40:00,74.98,74.99,74.9,74.98,21300.0,71.802,71.8116,71.7254,71.802,21300.0
2013-02-19 10:50:00,74.96,75.0,74.86,74.88,33500.0,71.7828,71.8211,71.6871,71.7062,33500.0
2013-02-19 11:00:00,74.89,74.94,74.87,74.94,11000.0,71.7158,71.7637,71.6967,71.7637,11000.0
2013-02-19 11:10:00,74.94,75.01,74.91,75.0,20600.0,71.7637,71.8307,71.735,71.8211,20600.0
2013-02-19 11:20:00,75.0,75.05,74.97,75.01,40500.0,71.8211,71.869,71.7924,71.8307,40500.0
2013-02-19 11:30:00,74.99,75.01,74.94,74.99,19500.0,71.8116,71.8307,71.7637,71.8116,19500.0
2013-02-19 11:40:00,74.99,75.0,74.91,74.98,14800.0,71.8116,71.8211,71.735,71.802,14800.0
2013-02-19 11:50:00,74.98,75.01,74.94,74.98,44700.0,71.802,71.8307,71.7637,71.802,44700.0
2013-02-19 12:00:00,74.99,74.99,74.73,74.74,18300.0,71.8116,71.8116,71.5626,71.5722,18300.0
2013-02-19 12:10:00,74.73,74.82,74.69,74.78,11300.0,71.5626,71.6488,71.5243,71.6105,11300.0
2013-02-19 12:20:00,74.78,74.83,74.75,74.79,25400.0,71.6105,71.6584,71.5817,71.62,25400.0
2013-02-19 12:30:00,74.81,74.82,74.77,74.8,40400.0,71.6392,71.6488,71.6009,71.6296,40400.0
2013-02-19 12:40:00,74.78,74.84,74.77,74.78,48200.0,71.6105,71.6679,71.6009,71.6105,48200.0
2013-02-19 12:50:00,74.78,74.87,74.77,74.85,20800.0,71.6105,71.6967,71.6009,71.6775,20800.0
2013-02-19 13:00:00,74.87,74.91,74.85,74.86,8700.0,71.6967,71.735,71.6775,71.6871,8700.0
2013-02-19 13:10:00,74.86,74.86,74.71,74.71,10900.0,71.6871,71.6871,71.5434,71.5434,10900.0
2013-02-19 13:20:00,74.7,74.75,74.67,74.68,16200.0,71.5339,71.5817,71.5051,71.5147,16200.0
2013-02-19 13:30:00,74.68,74.72,74.62,74.64,46500.0,71.5147,71.553,71.4573,71.4764,46500.0
2013-02-19 13:40:00,74.65,74.67,74.62,74.64,16400.0,71.486,71.5051,71.4573,71.4764,16400.0
2013-02-19 13:50:00,74.64,74.68,74.61,74.67,15000.0,71.4764,71.5147,71.4477,71.5051,15000.0
2013-02-19 14:00:00,74.67,74.78,74.67,74.77,39000.0,71.5051,71.6105,71.5051,71.6009,39000.0
2013-02-19 14:10:00,74.77,74.8,74.74,74.76,44700.0,71.6009,71.6296,71.5722,71.5913,44700.0
2013-02-19 14:20:00,74.77,74.77,74.7,74.71,10700.0,71.6009,71.6009,71.5339,71.5434,10700.0
2013-02-19 14:30:00,74.71,74.83,74.7,74.76,36300.0,71.5434,71.6584,71.5339,71.5913,36300.0
2013-02-19 14:40:00,74.77,74.81,74.72,74.73,19800.0,71.6009,71.6392,71.553,71.5626,19800.0
2013-02-19 14:50:00,74.73,74.84,74.73,74.84,13100.0,71.5626,71.6679,71.5626,71.6679,13100.0
2013-02-19 15:00:00,74.85,74.86,74.79,74.81,21000.0,71.6775,71.6871,71.62,71.6392,21000.0
2013-02-19 15:10:00,74.81,74.9,74.81,74.9,19600.0,71.6392,71.7254,71.6392,71.7254,19600.0
2013-02-19 15:20:00,74.9,74.94,74.88,74.89,20600.0,71.7254,71.7637,71.7062,71.7158,20600.0
2013-02-19 15:30:00,74.88,74.93,74.84,74.88,31800.0,71.7062,71.7541,71.6679,71.7062,31800.0
2013-02-19 15:40:00,74.89,74.98,74.88,74.98,26500.0,71.7158,71.802,71.7062,71.802,26500.0
2013-02-19 15:50:00,74.98,75.0,74.94,75.0,80200.0,71.802,71.8211,71.7637,71.8211,80200.0
2013-02-20 09:30:00,73.95,74.34,73.33,73.42,274900.0,70.8157,71.1891,70.2219,70.3081,274900.0
2013-02-20 09:40:00,73.43,73.51,73.25,73.27,291700.0,70.3177,70.3943,70.1453,70.1645,291700.0
2013-02-20 09:50:00,73.27,73.32,72.65,72.75,312900.0,70.1645,70.2124,69.5708,69.6665,312900.0
2013-02-20 10:00:00,72.75,72.95,72.71,72.82,237900.0,69.6665,69.858,69.6282,69.7335,237900.0
2013-02-20 10:10:00,72.82,73.07,72.81,72.99,174700.0,69.7335,69.973,69.724,69.8963,174700.0
2013-02-20 10:20:00,72.99,73.19,72.97,73.1,130700.0,69.8963,70.0879,69.8772,70.0017,130700.0
2013-02-20 10:30:00,73.13,73.22,73.11,73.2,53700.0,70.0304,70.1166,70.0113,70.0974,53700.0
2013-02-20 10:40:00,73.2,73.33,73.02,73.24,69100.0,70.0974,70.2219,69.9251,70.1357,69100.0
2013-02-20 10:50:00,73.24,73.38,73.2,73.37,72500.0,70.1357,70.2698,70.0974,70.2602,72500.0
2013-02-20 11:00:00,73.37,73.4,73.24,73.38,50300.0,70.2602,70.289,70.1357,70.2698,50300.0
2013-02-20 11:10:00,73.38,73.39,73.25,73.25,46200.0,70.2698,70.2794,70.1453,70.1453,46200.0
2013-02-20 11:20:00,73.25,73.36,73.25,73.28,30100.0,70.1453,70.2507,70.1453,70.174,30100.0
2013-02-20 11:30:00,73.28,73.29,73.08,73.12,45800.0,70.174,70.1836,69.9825,70.0208,45800.0
2013-02-20 11:40:00,73.11,73.21,73.06,73.18,30600.0,70.0113,70.107,69.9634,70.0783,30600.0
2013-02-20 11:50:00,73.18,73.18,72.99,73.0,42100.0,70.0783,70.0783,69.8963,69.9059,42100.0
2013-02-20 12:00:00,73.0,73.1,72.98,73.1,35200.0,69.9059,70.0017,69.8868,70.0017,35200.0
2013-02-20 12:10:00,73.11,73.15,73.09,73.15,24100.0,70.0113,70.0496,69.9921,70.0496,24100.0
2013-02-20 12:20:00,73.15,73.15,73.12,73.12,34000.0,70.0496,70.0496,70.0208,70.0208,34000.0
2013-02-20 12:30:00,73.13,73.16,73.11,73.16,39000.0,70.0304,70.0591,70.0113,70.0591,39000.0
2013-02-20 12:40:00,73.16,73.21,73.12,73.15,70000.0,70.0591,70.107,70.0208,70.0496,70000.0
2013-02-20 12:50:00,73.13,73.17,73.06,73.12,56300.0,70.0304,70.0687,69.9634,70.0208,56300.0
2013-02-20 13:00:00,73.12,73.12,73.09,73.1,22500.0,70.0208,70.0208,69.9921,70.0017,22500.0
2013-02-20 13:10:00,73.1,73.15,73.05,73.13,29900.0,70.0017,70.0496,69.9538,70.0304,29900.0
2013-02-20 13:20:00,73.12,73.13,73.07,73.08,34600.0,70.0208,70.0304,69.973,69.9825,34600.0
2013-02-20 13:30:00,73.07,73.08,73.0,73.01,31700.0,69.973,69.9825,69.9059,69.9155,31700.0
2013-02-20 13:40:00,73.01,73.03,73.0,73.02,29100.0,69.9155,69.9346,69.9059,69.9251,29100.0
2013-02-20 13:50:00,73.01,73.04,72.98,73.04,55200.0,69.9155,69.9442,69.8868,69.9442,55200.0
2013-02-20 14:00:00,73.04,73.09,72.92,73.0,113800.0,69.9442,69.9921,69.8293,69.9059,113800.0
2013-02-20 14:10:00,73.01,73.08,72.95,73.03,57300.0,69.9155,69.9825,69.858,69.9346,57300.0
2013-02-20 14:20:00,73.03,73.04,72.98,73.02,49600.0,69.9346,69.9442,69.8868,69.9251,49600.0
2013-02-20 14:30:00,73.01,73.07,72.97,73.06,55000.0,69.9155,69.973,69.8772,69.9634,55000.0
2013-02-20 14:40:00,73.06,73.07,72.87,72.92,40900.0,69.9634,69.973,69.7814,69.8293,40900.0
2013-02-20 14:50:00,72.93,73.0,72.87,72.94,37500.0,69.8389,69.9059,69.7814,69.8485,37500.0
2013-02-20 15:00:00,72.96,73.0,72.84,72.98,39400.0,69.8676,69.9059,69.7527,69.8868,39400.0
2013-02-20 15:10:00,72.97,72.97,72.8,72.82,57700.0,69.8772,69.8772,69.7144,69.7335,57700.0
2013-02-20 15:20:00,72.82,72.91,72.77,72.78,95500.0,69.7335,69.8197,69.6857,69.6952,95500.0
2013-02-20 15:30:00,72.79,72.87,72.72,72.84,92900.0,69.7048,69.7814,69.6378,69.7527,92900.0
2013-02-20 15:40:00,72.84,72.84,72.68,72.72,132500.0,69.7527,69.7527,69.5995,69.6378,132500.0
2013-02-20 15:50:00,72.72,72.77,72.59,72.64,229600.0,69.6378,69.6857,69.5133,69.5612,229600.0
2013-02-21 09:30:00,72.5,72.57,72.15,72.49,99900.0,69.4271,69.4941,69.0919,69.4175,99900.0
2013-02-21 09:40:00,72.49,72.61,72.29,72.38,56600.0,69.4175,69.5324,69.226,69.3122,56600.0
2013-02-21 09:50:00,72.38,72.38,72.16,72.18,83700.0,69.3122,69.3122,69.1015,69.1207,83700.0
2013-02-21 10:00:00,72.17,72.17,71.76,71.82,141500.0,69.1111,69.1111,68.7185,68.7759,141500.0
2013-02-21 10:10:00,71.83,71.93,71.76,71.89,109900.0,68.7855,68.8813,68.7185,68.843,109900.0
2013-02-21 10:20:00,71.9,72.1,71.88,72.01,274600.0,68.8525,69.0441,68.8334,68.9579,274600.0
2013-02-21 10:30:00,72.03,72.24,72.03,72.11,73300.0,68.977,69.1781,68.977,69.0536,73300.0
2013-02-21 10:40:00,72.11,72.22,72.1,72.2,55200.0,69.0536,69.159,69.0441,69.1398,55200.0
2013-02-21 10:50:00,72.21,72.23,72.15,72.18,36900.0,69.1494,69.1686,69.0919,69.1207,36900.0
2013-02-21 11:00:00,72.17,72.19,72.07,72.14,32100.0,69.1111,69.1302,69.0153,69.0824,32100.0
2013-02-21 11:10:00,72.14,72.2,72.1,72.15,33100.0,69.0824,69.1398,69.0441,69.0919,33100.0
2013-02-21 11:20:00,72.15,72.23,72.07,72.14,50100.0,69.0919,69.1686,69.0153,69.0824,50100.0
2013-02-21 11:30:00,72.14,72.18,72.14,72.15,45500.0,69.0824,69.1207,69.0824,69.0919,45500.0
2013-02-21 11:40:00,72.15,72.25,72.15,72.24,74500.0,69.0919,69.1877,69.0919,69.1781,74500.0
2013-02-21 11:50:00,72.23,72.23,71.99,72.0,49700.0,69.1686,69.1686,68.9387,68.9483,49700.0
2013-02-21 12:00:00,72.01,72.09,72.0,72.09,22400.0,68.9579,69.0345,68.9483,69.0345,22400.0
2013-02-21 12:10:00,72.08,72.1,71.96,71.96,28700.0,69.0249,69.0441,68.91,68.91,28700.0
2013-02-21 12:20:00,71.97,71.98,71.9,71.96,21500.0,68.9196,68.9291,68.8525,68.91,21500.0
2013-02-21 12:30:00,71.96,71.96,71.8,71.8,21200.0,68.91,68.91,68.7568,68.7568,21200.0
2013-02-21 12:40:00,71.8,71.8,71.72,71.73,36800.0,68.7568,68.7568,68.6802,68.6897,36800.0
2013-02-21 12:50:00,71.73,71.77,71.72,71.77,47000.0,68.6897,68.7281,68.6802,68.7281,47000.0
2013-02-21 13:00:00,71.77,71.92,71.77,71.92,32000.0,68.7281,68.8717,68.7281,68.8717,32000.0
2013-02-21 13:10:00,71.92,72.02,71.92,71.96,31600.0,68.8717,68.9675,68.8717,68.91,31600.0
2013-02-21 13:20:00,71.96,71.97,71.86,71.86,18900.0,68.91,68.9196,68.8142,68.8142,18900.0
2013-02-21 13:30:00,71.85,71.92,71.84,71.91,20500.0,68.8047,68.8717,68.7951,68.8621,20500.0
2013-02-21 13:40:00,71.93,71.93,71.82,71.88,34000.0,68.8813,68.8813,68.7759,68.8334,34000.0
2013-02-21 13:50:00,71.87,71.92,71.86,71.91,55100.0,68.8238,68.8717,68.8142,68.8621,55100.0
2013-02-21 14:00:00,71.91,71.94,71.8,71.82,75700.0,68.8621,68.8908,68.7568,68.7759,75700.0
2013-02-21 14:10:00,71.82,71.93,71.81,71.93,47000.0,68.7759,68.8813,68.7664,68.8813,47000.0
2013-02-21 14:20:00,71.93,71.93,71.83,71.91,43300.0,68.8813,68.8813,68.7855,68.8621,43300.0
2013-02-21 14:30:00,71.91,71.91,71.89,71.9,45100.0,68.8621,68.8621,68.843,68.8525,45100.0
2013-02-21 14:40:00,71.9,72.06,71.88,71.97,110700.0,68.8525,69.0058,68.8334,68.9196,110700.0
2013-02-21 14:50:00,71.96,72.05,71.89,71.99,68100.0,68.91,68.9962,68.843,68.9387,68100.0
2013-02-21 15:00:00,72.0,72.09,71.94,72.09,94100.0,68.9483,69.0345,68.8908,69.0345,94100.0
2013-02-21 15:10:00,72.09,72.27,72.08,72.21,66000.0,69.0345,69.2069,69.0249,69.1494,66000.0
2013-02-21 15:20:00,72.2,72.4,72.2,72.33,78900.0,69.1398,69.3313,69.1398,69.2643,78900.0
2013-02-21 15:30:00,72.33,72.38,72.19,72.23,74500.0,69.2643,69.3122,69.1302,69.1686,74500.0
2013-02-21 15:40:00,72.22,72.22,72.1,72.1,80100.0,69.159,69.159,69.0441,69.0441,80100.0
2013-02-21 15:50:00,72.1,72.14,71.99,72.07,216800.0,69.0441,69.0824,68.9387,69.0153,216800.0
2013-02-22 09:30:00,72.37,72.54,72.2,72.42,46600.0,69.3026,69.4654,69.1398,69.3505,46600.0
2013-02-22 09:40:00,72.4,72.44,72.17,72.21,43400.0,69.3313,69.3697,69.1111,69.1494,43400.0
2013-02-22 09:50:00,72.23,72.42,72.07,72.41,54900.0,69.1686,69.3505,69.0153,69.3409,54900.0
2013-02-22 10:00:00,72.43,72.52,72.28,72.5,29000.0,69.3601,69.4463,69.2164,69.4271,29000.0
2013-02-22 10:10:00,72.52,72.54,72.36,72.44,26300.0,69.4463,69.4654,69.293,69.3697,26300.0
2013-02-22 10:20:00,72.46,72.51,72.28,72.31,31600.0,69.3888,69.4367,69.2164,69.2452,31600.0
2013-02-22 10:30:00,72.31,72.31,72.08,72.19,62500.0,69.2452,69.2452,69.0249,69.1302,62500.0
2013-02-22 10:40:00,72.2,72.46,72.19,72.38,38100.0,69.1398,69.3888,69.1302,69.3122,38100.0
2013-02-22 10:50:00,72.39,72.53,72.38,72.42,30900.0,69.3218,69.4558,69.3122,69.3505,30900.0
2013-02-22 11:00:00,72.42,72.53,72.42,72.48,47600.0,69.3505,69.4558,69.3505,69.408,47600.0
2013-02-22 11:10:00,72.5,72.5,72.19,72.22,31500.0,69.4271,69.4271,69.1302,69.159,31500.0
2013-02-22 11:20:00,72.23,72.43,72.23,72.43,12400.0,69.1686,69.3601,69.1686,69.3601,12400.0
2013-02-22 11:30:00,72.44,72.51,72.35,72.5,25200.0,69.3697,69.4367,69.2835,69.4271,25200.0
2013-02-22 11:40:00,72.52,72.56,72.44,72.53,22900.0,69.4463,69.4846,69.3697,69.4558,22900.0
2013-02-22 11:50:00,72.52,72.65,72.51,72.64,19200.0,69.4463,69.5708,69.4367,69.5612,19200.0
2013-02-22 12:00:00,72.64,72.64,72.54,72.58,40700.0,69.5612,69.5612,69.4654,69.5037,40700.0
2013-02-22 12:10:00,72.59,72.67,72.59,72.67,16000.0,69.5133,69.5899,69.5133,69.5899,16000.0
2013-02-22 12:20:00,72.66,72.71,72.65,72.67,14800.0,69.5803,69.6282,69.5708,69.5899,14800.0
2013-02-22 12:30:00,72.67,72.79,72.67,72.76,43800.0,69.5899,69.7048,69.5899,69.6761,43800.0
2013-02-22 12:40:00,72.77,72.91,72.76,72.9,33300.0,69.6857,69.8197,69.6761,69.8102,33300.0
2013-02-22 12:50:00,72.9,72.93,72.84,72.88,44100.0,69.8102,69.8389,69.7527,69.791,44100.0
2013-02-22 13:00:00,72.87,72.94,72.87,72.87,37700.0,69.7814,69.8485,69.7814,69.7814,37700.0
2013-02-22 13:10:00,72.87,72.92,72.85,72.92,31700.0,69.7814,69.8293,69.7623,69.8293,31700.0
2013-02-22 13:20:00,72.93,72.93,72.78,72.86,24000.0,69.8389,69.8389,69.6952,69.7719,24000.0
2013-02-22 13:30:00,72.87,72.91,72.86,72.91,23800.0,69.7814,69.8197,69.7719,69.8197,23800.0
2013-02-22 13:40:00,72.93,72.98,72.89,72.95,27500.0,69.8389,69.8868,69.8006,69.858,27500.0
2013-02-22 13:50:00,72.95,72.95,72.86,72.91,16100.0,69.858,69.858,69.7719,69.8197,16100.0
2013-02-22 14:00:00,72.91,72.92,72.82,72.82,23200.0,69.8197,69.8293,69.7335,69.7335,23200.0
2013-02-22 14:10:00,72.83,72.91,72.81,72.82,26800.0,69.7431,69.8197,69.724,69.7335,26800.0
2013-02-22 14:20:00,72.82,72.89,72.82,72.89,20900.0,69.7335,69.8006,69.7335,69.8006,20900.0
2013-02-22 14:30:00,72.9,72.9,72.84,72.89,14900.0,69.8102,69.8102,69.7527,69.8006,14900.0
2013-02-22 14:40:00,72.88,72.88,72.82,72.83,10400.0,69.791,69.791,69.7335,69.7431,10400.0
2013-02-22 14:50:00,72.82,72.89,72.81,72.84,25800.0,69.7335,69.8006,69.724,69.7527,25800.0
2013-02-22 15:00:00,72.84,72.96,72.84,72.91,29200.0,69.7527,69.8676,69.7527,69.8197,29200.0
2013-02-22 15:10:00,72.9,72.94,72.86,72.86,16300.0,69.8102,69.8485,69.7719,69.7719,16300.0
2013-02-22 15:20:00,72.87,72.88,72.76,72.82,22900.0,69.7814,69.791,69.6761,69.7335,22900.0
2013-02-22 15:30:00,72.83,72.98,72.78,72.97,31400.0,69.7431,69.8868,69.6952,69.8772,31400.0
2013-02-22 15:40:00,72.96,72.97,72.87,72.9,27800.0,69.8676,69.8772,69.7814,69.8102,27800.0
2013-02-22 15:50:00,72.91,72.95,72.85,72.94,98900.0,69.8197,69.858,69.7623,69.8485,98900.0
2013-02-25 09:30:00,73.3,73.4,73.05,73.1,53600.0,70.1932,70.289,69.9538,70.0017,53600.0
2013-02-25 09:40:00,73.12,73.42,73.1,73.34,19100.0,70.0208,70.3081,70.0017,70.2315,19100.0
2013-02-25 09:50:00,73.36,73.39,73.28,73.38,44400.0,70.2507,70.2794,70.174,70.2698,44400.0
2013-02-25 10:00:00,73.4,73.49,73.4,73.45,38400.0,70.289,70.3751,70.289,70.3368,38400.0
2013-02-25 10:10:00,73.43,73.44,73.25,73.25,39100.0,70.3177,70.3273,70.1453,70.1453,39100.0
2013-02-25 10:20:00,73.26,73.26,73.08,73.12,33800.0,70.1549,70.1549,69.9825,70.0208,33800.0
2013-02-25 10:30:00,73.13,73.29,73.12,73.15,24700.0,70.0304,70.1836,70.0208,70.0496,24700.0
2013-02-25 10:40:00,73.14,73.22,73.05,73.06,28700.0,70.04,70.1166,69.9538,69.9634,28700.0
2013-02-25 10:50:00,73.06,73.08,72.86,73.06,27100.0,69.9634,69.9825,69.7719,69.9634,27100.0
2013-02-25 11:00:00,73.02,73.08,72.91,73.05,12000.0,69.9251,69.9825,69.8197,69.9538,12000.0
2013-02-25 11:10:00,73.07,73.19,73.0,73.09,15300.0,69.973,70.0879,69.9059,69.9921,15300.0
2013-02-25 11:20:00,73.09,73.21,73.05,73.11,19600.0,69.9921,70.107,69.9538,70.0113,19600.0
2013-02-25 11:30:00,73.11,73.29,72.92,72.92,23700.0,70.0113,70.1836,69.8293,69.8293,23700.0
2013-02-25 11:40:00,72.95,73.02,72.86,72.88,29300.0,69.858,69.9251,69.7719,69.791,29300.0
2013-02-25 11:50:00,72.87,72.87,72.59,72.65,42700.0,69.7814,69.7814,69.5133,69.5708,42700.0
2013-02-25 12:00:00,72.64,72.7,72.55,72.61,42900.0,69.5612,69.6186,69.475,69.5324,42900.0
2013-02-25 12:10:00,72.61,72.61,72.5,72.51,30100.0,69.5324,69.5324,69.4271,69.4367,30100.0
2013-02-25 12:20:00,72.5,72.53,72.48,72.51,37200.0,69.4271,69.4558,69.408,69.4367,37200.0
2013-02-25 12:30:00,72.5,72.62,72.42,72.62,20600.0,69.4271,69.542,69.3505,69.542,20600.0
2013-02-25 12:40:00,72.63,72.68,72.53,72.64,32200.0,69.5516,69.5995,69.4558,69.5612,32200.0
2013-02-25 12:50:00,72.63,72.74,72.63,72.74,20200.0,69.5516,69.6569,69.5516,69.6569,20200.0
2013-02-25 13:00:00,72.72,72.81,72.6,72.64,16800.0,69.6378,69.724,69.5229,69.5612,16800.0
2013-02-25 13:10:00,72.63,72.79,72.63,72.74,14600.0,69.5516,69.7048,69.5516,69.6569,14600.0
2013-02-25 13:20:00,72.73,72.73,72.6,72.66,11800.0,69.6474,69.6474,69.5229,69.5803,11800.0
2013-02-25 13:30:00,72.65,72.66,72.52,72.56,23400.0,69.5708,69.5803,69.4463,69.4846,23400.0
2013-02-25 13:40:00,72.55,72.58,72.43,72.49,19200.0,69.475,69.5037,69.3601,69.4175,19200.0
2013-02-25 13:50:00,72.51,72.6,72.3,72.32,23700.0,69.4367,69.5229,69.2356,69.2547,23700.0
2013-02-25 14:00:00,72.32,72.38,72.18,72.38,26100.0,69.2547,69.3122,69.1207,69.3122,26100.0
2013-02-25 14:10:00,72.41,72.55,72.34,72.52,25300.0,69.3409,69.475,69.2739,69.4463,25300.0
2013-02-25 14:20:00,72.53,72.56,72.46,72.52,15300.0,69.4558,69.4846,69.3888,69.4463,15300.0
2013-02-25 14:30:00,72.58,72.69,72.55,72.55,19200.0,69.5037,69.6091,69.475,69.475,19200.0
2013-02-25 14:40:00,72.55,72.6,72.42,72.51,34900.0,69.475,69.5229,69.3505,69.4367,34900.0
2013-02-25 14:50:00,72.52,72.67,72.49,72.56,17400.0,69.4463,69.5899,69.4175,69.4846,17400.0
2013-02-25 15:00:00,72.58,72.65,72.51,72.57,25800.0,69.5037,69.5708,69.4367,69.4941,25800.0
2013-02-25 15:10:00,72.57,72.62,72.34,72.37,24100.0,69.4941,69.542,69.2739,69.3026,24100.0
2013-02-25 15:20:00,72.34,72.34,72.1,72.14,33100.0,69.2739,69.2739,69.0441,69.0824,33100.0
2013-02-25 15:30:00,72.16,72.29,72.08,72.19,40300.0,69.1015,69.226,69.0249,69.1302,40300.0
2013-02-25 15:40:00,72.16,72.18,72.0,72.0,54700.0,69.1015,69.1207,68.9483,68.9483,54700.0
2013-02-25 15:50:00,72.0,72.0,71.6,71.61,197100.0,68.9483,68.9483,68.5653,68.5748,197100.0
2013-02-26 09:30:00,72.36,73.35,72.17,72.68,243200.0,69.293,70.2411,69.1111,69.5995,243200.0
2013-02-26 09:40:00,72.69,72.94,72.39,72.5,75200.0,69.6091,69.8485,69.3218,69.4271,75200.0
2013-02-26 09:50:00,72.49,72.99,72.49,72.99,62200.0,69.4175,69.8963,69.4175,69.8963,62200.0
2013-02-26 10:00:00,72.99,73.25,72.81,72.81,71000.0,69.8963,70.1453,69.724,69.724,71000.0
2013-02-26 10:10:00,72.81,73.18,72.78,72.96,100700.0,69.724,70.0783,69.6952,69.8676,100700.0
2013-02-26 10:20:00,72.95,73.0,72.7,72.82,98100.0,69.858,69.9059,69.6186,69.7335,98100.0
2013-02-26 10:30:00,72.78,72.93,72.6,72.88,67700.0,69.6952,69.8389,69.5229,69.791,67700.0
2013-02-26 10:40:00,72.88,73.32,72.81,73.18,106900.0,69.791,70.2124,69.724,70.0783,106900.0
2013-02-26 10:50:00,73.17,73.51,73.05,73.21,113600.0,70.0687,70.3943,69.9538,70.107,113600.0
2013-02-26 11:00:00,73.19,73.43,72.97,73.03,81900.0,70.0879,70.3177,69.8772,69.9346,81900.0
2013-02-26 11:10:00,73.06,73.17,72.99,73.09,28600.0,69.9634,70.0687,69.8963,69.9921,28600.0
2013-02-26 11:20:00,73.08,73.35,72.9,72.91,82600.0,69.9825,70.2411,69.8102,69.8197,82600.0
2013-02-26 11:30:00,72.93,73.0,72.75,72.78,50100.0,69.8389,69.9059,69.6665,69.6952,50100.0
2013-02-26 11:40:00,72.78,72.85,72.55,72.85,59400.0,69.6952,69.7623,69.475,69.7623,59400.0
2013-02-26 11:50:00,72.86,73.18,72.86,73.02,57700.0,69.7719,70.0783,69.7719,69.9251,57700.0
2013-02-26 12:00:00,73.0,73.02,72.89,73.01,55700.0,69.9059,69.9251,69.8006,69.9155,55700.0
2013-02-26 12:10:00,73.0,73.01,72.84,72.87,85600.0,69.9059,69.9155,69.7527,69.7814,85600.0
2013-02-26 12:20:00,72.86,72.95,72.8,72.94,54800.0,69.7719,69.858,69.7144,69.8485,54800.0
2013-02-26 12:30:00,72.95,73.19,72.94,73.19,50700.0,69.858,70.0879,69.8485,70.0879,50700.0
2013-02-26 12:40:00,73.21,73.24,73.08,73.16,47000.0,70.107,70.1357,69.9825,70.0591,47000.0
2013-02-26 12:50:00,73.18,73.21,73.04,73.11,23100.0,70.0783,70.107,69.9442,70.0113,23100.0
2013-02-26 13:00:00,73.1,73.23,73.1,73.11,46200.0,70.0017,70.1262,70.0017,70.0113,46200.0
2013-02-26 13:10:00,73.11,73.11,72.98,73.04,34200.0,70.0113,70.0113,69.8868,69.9442,34200.0
2013-02-26 13:20:00,73.04,73.2,73.01,73.14,35800.0,69.9442,70.0974,69.9155,70.04,35800.0
2013-02-26 13:30:00,73.15,73.2,73.07,73.12,21900.0,70.0496,70.0974,69.973,70.0208,21900.0
2013-02-26 13:40:00,73.11,73.36,73.09,73.28,45900.0,70.0113,70.2507,69.9921,70.174,45900.0
2013-02-26 13:50:00,73.29,73.32,73.18,73.26,32200.0,70.1836,70.2124,70.0783,70.1549,32200.0
2013-02-26 14:00:00,73.26,73.41,73.23,73.35,45300.0,70.1549,70.2985,70.1262,70.2411,45300.0
2013-02-26 14:10:00,73.37,73.41,73.23,73.31,28000.0,70.2602,70.2985,70.1262,70.2028,28000.0
2013-02-26 14:20:00,73.31,73.49,73.27,73.45,54700.0,70.2028,70.3751,70.1645,70.3368,54700.0
2013-02-26 14:30:00,73.43,73.52,73.31,73.51,68600.0,70.3177,70.4039,70.2028,70.3943,68600.0
2013-02-26 14:40:00,73.52,73.55,73.2,73.22,56100.0,70.4039,70.4326,70.0974,70.1166,56100.0
2013-02-26 14:50:00,73.22,73.27,73.15,73.23,44900.0,70.1166,70.1645,70.0496,70.1262,44900.0
2013-02-26 15:00:00,73.24,73.31,73.12,73.22,58700.0,70.1357,70.2028,70.0208,70.1166,58700.0
2013-02-26 15:10:00,73.22,73.29,73.14,73.25,52300.0,70.1166,70.1836,70.04,70.1453,52300.0
2013-02-26 15:20:00,73.23,73.28,73.18,73.26,57300.0,70.1262,70.174,70.0783,70.1549,57300.0
2013-02-26 15:30:00,73.27,73.36,73.17,73.34,60300.0,70.1645,70.2507,70.0687,70.2315,60300.0
2013-02-26 15:40:00,73.35,73.4,73.3,73.34,82600.0,70.2411,70.289,70.1932,70.2315,82600.0
2013-02-26 15:50:00,73.35,73.41,73.2,73.24,167600.0,70.2411,70.2985,70.0974,70.1357,167600.0
2013-02-27 09:30:00,72.87,72.99,72.71,72.78,78500.0,69.7814,69.8963,69.6282,69.6952,78500.0
2013-02-27 09:40:00,72.81,73.07,72.81,72.85,41600.0,69.724,69.973,69.724,69.7623,41600.0
2013-02-27 09:50:00,72.82,73.05,72.82,72.93,45900.0,69.7335,69.9538,69.7335,69.8389,45900.0
2013-02-27 10:00:00,72.94,73.09,72.94,73.03,43300.0,69.8485,69.9921,69.8485,69.9346,43300.0
2013-02-27 10:10:00,72.99,73.18,72.99,73.13,42800.0,69.8963,70.0783,69.8963,70.0304,42800.0
2013-02-27 10:20:00,73.13,73.32,73.13,73.27,37000.0,70.0304,70.2124,70.0304,70.1645,37000.0
2013-02-27 10:30:00,73.28,73.51,73.27,73.51,29500.0,70.174,70.3943,70.1645,70.3943,29500.0
2013-02-27 10:40:00,73.51,73.72,73.51,73.57,53700.0,70.3943,70.5954,70.3943,70.4518,53700.0
2013-02-27 10:50:00,73.58,73.74,73.5,73.72,21200.0,70.4613,70.6146,70.3847,70.5954,21200.0
2013-02-27 11:00:00,73.73,73.96,73.72,73.96,41300.0,70.605,70.8252,70.5954,70.8252,41300.0
2013-02-27 11:10:00,73.97,73.99,73.7,73.71,41800.0,70.8348,70.854,70.5762,70.5858,41800.0
2013-02-27 11:20:00,73.71,73.82,73.58,73.62,48100.0,70.5858,70.6912,70.4613,70.4996,48100.0
2013-02-27 11:30:00,73.61,73.69,73.58,73.69,20400.0,70.4901,70.5667,70.4613,70.5667,20400.0
2013-02-27 11:40:00,73.7,73.82,73.69,73.75,18900.0,70.5762,70.6912,70.5667,70.6241,18900.0
2013-02-27 11:50:00,73.76,73.89,73.76,73.8,14100.0,70.6337,70.7582,70.6337,70.672,14100.0
2013-02-27 12:00:00,73.8,73.93,73.76,73.92,15500.0,70.672,70.7965,70.6337,70.7869,15500.0
2013-02-27 12:10:00,73.92,73.92,73.75,73.75,19500.0,70.7869,70.7869,70.6241,70.6241,19500.0
2013-02-27 12:20:00,73.75,73.95,73.75,73.91,17900.0,70.6241,70.8157,70.6241,70.7773,17900.0
2013-02-27 12:30:00,73.94,74.05,73.9,73.91,22500.0,70.8061,70.9114,70.7678,70.7773,22500.0
2013-02-27 12:40:00,73.91,73.96,73.85,73.86,16600.0,70.7773,70.8252,70.7199,70.7295,16600.0
2013-02-27 12:50:00,73.86,74.02,73.85,73.91,24000.0,70.7295,70.8827,70.7199,70.7773,24000.0
2013-02-27 13:00:00,73.94,73.97,73.88,73.92,20300.0,70.8061,70.8348,70.7486,70.7869,20300.0
2013-02-27 13:10:00,73.9,73.97,73.85,73.87,16200.0,70.7678,70.8348,70.7199,70.739,16200.0
2013-02-27 13:20:00,73.87,73.95,73.83,73.91,19800.0,70.739,70.8157,70.7007,70.7773,19800.0
2013-02-27 13:30:00,73.93,74.02,73.88,74.02,15800.0,70.7965,70.8827,70.7486,70.8827,15800.0
2013-02-27 13:40:00,74.04,74.11,73.96,74.01,14900.0,70.9018,70.9689,70.8252,70.8731,14900.0
2013-02-27 13:50:00,73.97,73.99,73.91,73.96,12100.0,70.8348,70.854,70.7773,70.8252,12100.0
2013-02-27 14:00:00,73.95,74.06,73.94,74.03,15800.0,70.8157,70.921,70.8061,70.8923,15800.0
2013-02-27 14:10:00,74.06,74.12,74.03,74.05,84500.0,70.921,70.9784,70.8923,70.9114,84500.0
2013-02-27 14:20:00,74.03,74.23,74.03,74.18,17200.0,70.8923,71.0838,70.8923,71.0359,17200.0
2013-02-27 14:30:00,74.17,74.22,74.12,74.17,18700.0,71.0263,71.0742,70.9784,71.0263,18700.0
2013-02-27 14:40:00,74.17,74.25,74.11,74.24,18200.0,71.0263,71.1029,70.9689,71.0934,18200.0
2013-02-27 14:50:00,74.24,74.26,74.16,74.26,15200.0,71.0934,71.1125,71.0168,71.1125,15200.0
2013-02-27 15:00:00,74.26,74.29,74.22,74.28,24200.0,71.1125,71.1412,71.0742,71.1317,24200.0
2013-02-27 15:10:00,74.26,74.35,74.2,74.27,49500.0,71.1125,71.1987,71.0551,71.1221,49500.0
2013-02-27 15:20:00,74.28,74.44,74.27,74.37,26300.0,71.1317,71.2849,71.1221,71.2179,26300.0
2013-02-27 15:30:00,74.36,74.46,74.33,74.46,32200.0,71.2083,71.304,71.1795,71.304,32200.0
2013-02-27 15:40:00,74.47,74.5,74.34,74.34,76000.0,71.3136,71.3423,71.1891,71.1891,76000.0
2013-02-27 15:50:00,74.35,74.38,74.24,74.25,107900.0,71.1987,71.2274,71.0934,71.1029,107900.0
2013-02-28 09:30:00,74.42,74.44,74.18,74.38,79600.0,71.2657,71.2849,71.0359,71.2274,79600.0
2013-02-28 09:40:00,74.34,74.89,74.34,74.83,43500.0,71.1891,71.7158,71.1891,71.6584,43500.0
2013-02-28 09:50:00,74.81,74.81,74.45,74.59,52700.0,71.6392,71.6392,71.2945,71.4285,52700.0
2013-02-28 10:00:00,74.53,74.58,74.28,74.47,64500.0,71.3711,71.4189,71.1317,71.3136,64500.0
2013-02-28 10:10:00,74.46,74.49,74.31,74.39,58600.0,71.304,71.3328,71.1604,71.237,58600.0
2013-02-28 10:20:00,74.39,74.42,74.18,74.29,30100.0,71.237,71.2657,71.0359,71.1412,30100.0
2013-02-28 10:30:00,74.3,74.32,74.15,74.21,26700.0,71.1508,71.17,71.0072,71.0646,26700.0
2013-02-28 10:40:00,74.19,74.19,73.94,74.0,55000.0,71.0455,71.0455,70.8061,70.8635,55000.0
2013-02-28 10:50:00,74.0,74.03,73.94,73.96,39500.0,70.8635,70.8923,70.8061,70.8252,39500.0
2013-02-28 11:00:00,73.96,74.03,73.86,73.92,39200.0,70.8252,70.8923,70.7295,70.7869,39200.0
2013-02-28 11:10:00,73.93,74.04,73.93,74.0,25400.0,70.7965,70.9018,70.7965,70.8635,25400.0
2013-02-28 11:20:00,74.0,74.03,73.92,73.99,40000.0,70.8635,70.8923,70.7869,70.854,40000.0
2013-02-28 11:30:00,73.99,74.03,73.77,73.79,34700.0,70.854,70.8923,70.6433,70.6624,34700.0
2013-02-28 11:40:00,73.8,73.95,73.78,73.95,23400.0,70.672,70.8157,70.6529,70.8157,23400.0
2013-02-28 11:50:00,73.94,73.98,73.87,73.9,20000.0,70.8061,70.8444,70.739,70.7678,20000.0
2013-02-28 12:00:00,73.89,74.0,73.89,73.94,19000.0,70.7582,70.8635,70.7582,70.8061,19000.0
2013-02-28 12:10:00,73.95,73.99,73.91,73.99,17500.0,70.8157,70.854,70.7773,70.854,17500.0
2013-02-28 12:20:00,73.99,74.01,73.94,73.98,24100.0,70.854,70.8731,70.8061,70.8444,24100.0
2013-02-28 12:30:00,73.99,74.0,73.95,73.96,19400.0,70.854,70.8635,70.8157,70.8252,19400.0
2013-02-28 12:40:00,73.97,74.16,73.97,74.14,14900.0,70.8348,71.0168,70.8348,70.9976,14900.0
2013-02-28 12:50:00,74.13,74.14,74.05,74.07,36300.0,70.988,70.9976,70.9114,70.9306,36300.0
2013-02-28 13:00:00,74.06,74.09,73.97,74.01,53500.0,70.921,70.9497,70.8348,70.8731,53500.0
2013-02-28 13:10:00,74.01,74.03,73.96,74.03,33300.0,70.8731,70.8923,70.8252,70.8923,33300.0
2013-02-28 13:20:00,74.0,74.21,73.99,74.09,62000.0,70.8635,71.0646,70.854,70.9497,62000.0
2013-02-28 13:30:00,74.1,74.17,74.0,74.12,40600.0,70.9593,71.0263,70.8635,70.9784,40600.0
2013-02-28 13:40:00,74.12,74.14,74.06,74.14,20500.0,70.9784,70.9976,70.921,70.9976,20500.0
2013-02-28 13:50:00,74.17,74.25,74.13,74.21,25000.0,71.0263,71.1029,70.988,71.0646,25000.0
2013-02-28 14:00:00,74.22,74.24,74.18,74.23,30600.0,71.0742,71.0934,71.0359,71.0838,30600.0
2013-02-28 14:10:00,74.24,74.29,74.2,74.23,30600.0,71.0934,71.1412,71.0551,71.0838,30600.0
2013-02-28 14:20:00,74.24,74.37,74.23,74.32,65500.0,71.0934,71.2179,71.0838,71.17,65500.0
2013-02-28 14:30:00,74.33,74.38,74.21,74.24,31700.0,71.1795,71.2274,71.0646,71.0934,31700.0
2013-02-28 14:40:00,74.21,74.25,74.16,74.22,29500.0,71.0646,71.1029,71.0168,71.0742,29500.0
2013-02-28 14:50:00,74.21,74.24,74.15,74.15,25000.0,71.0646,71.0934,71.0072,71.0072,25000.0
2013-02-28 15:00:00,74.14,74.16,74.05,74.07,28100.0,70.9976,71.0168,70.9114,70.9306,28100.0
2013-02-28 15:10:00,74.06,74.07,73.95,74.02,37300.0,70.921,70.9306,70.8157,70.8827,37300.0
2013-02-28 15:20:00,74.02,74.11,74.0,74.05,27900.0,70.8827,70.9689,70.8635,70.9114,27900.0
2013-02-28 15:30:00,74.05,74.16,74.03,74.13,42900.0,70.9114,71.0168,70.8923,70.988,42900.0
2013-02-28 15:40:00,74.13,74.14,73.99,74.05,87000.0,70.988,70.9976,70.854,70.9114,87000.0
2013-02-28 15:50:00,74.06,74.07,73.8,73.8,233100.0,70.921,70.9306,70.672,70.672,233100.0
2013-03-01 09:30:00,73.28,73.42,72.87,73.01,62800.0,70.174,70.3081,69.7814,69.9155,62800.0
2013-03-01 09:40:00,73.01,73.53,72.99,73.48,51800.0,69.9155,70.4135,69.8963,70.3656,51800.0
2013-03-01 09:50:00,73.49,73.77,73.39,73.52,36100.0,70.3751,70.6433,70.2794,70.4039,36100.0
2013-03-01 10:00:00,73.58,74.15,73.56,74.1,78800.0,70.4613,71.0072,70.4422,70.9593,78800.0
2013-03-01 10:10:00,74.06,74.06,73.78,73.78,23800.0,70.921,70.921,70.6529,70.6529,23800.0
2013-03-01 10:20:00,73.78,74.05,73.73,74.05,38900.0,70.6529,70.9114,70.605,70.9114,38900.0
2013-03-01 10:30:00,74.03,74.25,73.99,74.21,27100.0,70.8923,71.1029,70.854,71.0646,27100.0
2013-03-01 10:40:00,74.21,74.33,74.14,74.14,22500.0,71.0646,71.1795,70.9976,70.9976,22500.0
2013-03-01 10:50:00,74.12,74.31,74.09,74.31,16200.0,70.9784,71.1604,70.9497,71.1604,16200.0
2013-03-01 11:00:00,74.31,74.5,74.31,74.45,38900.0,71.1604,71.3423,71.1604,71.2945,38900.0
2013-03-01 11:10:00,74.45,74.5,74.21,74.27,24300.0,71.2945,71.3423,71.0646,71.1221,24300.0
2013-03-01 11:20:00,74.26,74.36,74.21,74.22,16100.0,71.1125,71.2083,71.0646,71.0742,16100.0
2013-03-01 11:30:00,74.21,74.22,74.13,74.15,18400.0,71.0646,71.0742,70.988,71.0072,18400.0
2013-03-01 11:40:00,74.13,74.13,73.87,73.89,27200.0,70.988,70.988,70.739,70.7582,27200.0
2013-03-01 11:50:00,73.89,74.22,73.85,74.21,41200.0,70.7582,71.0742,70.7199,71.0646,41200.0
2013-03-01 12:00:00,74.19,74.27,74.16,74.22,16200.0,71.0455,71.1221,71.0168,71.0742,16200.0
2013-03-01 12:10:00,74.22,74.34,74.17,74.33,26200.0,71.0742,71.1891,71.0263,71.1795,26200.0
2013-03-01 12:20:00,74.32,74.34,74.26,74.27,28000.0,71.17,71.1891,71.1125,71.1221,28000.0
2013-03-01 12:30:00,74.27,74.37,74.23,74.31,35100.0,71.1221,71.2179,71.0838,71.1604,35100.0
2013-03-01 12:40:00,74.32,74.42,74.29,74.3,18000.0,71.17,71.2657,71.1412,71.1508,18000.0
2013-03-01 12:50:00,74.29,74.39,74.26,74.37,16200.0,71.1412,71.237,71.1125,71.2179,16200.0
2013-03-01 13:00:00,74.37,74.45,74.25,74.29,10200.0,71.2179,71.2945,71.1029,71.1412,10200.0
2013-03-01 13:10:00,74.26,74.37,74.26,74.28,23000.0,71.1125,71.2179,71.1125,71.1317,23000.0
2013-03-01 13:20:00,74.27,74.38,74.25,74.31,16300.0,71.1221,71.2274,71.1029,71.1604,16300.0
2013-03-01 13:30:00,74.33,74.35,74.23,74.35,19700.0,71.1795,71.1987,71.0838,71.1987,19700.0
2013-03-01 13:40:00,74.36,74.39,74.3,74.32,11600.0,71.2083,71.237,71.1508,71.17,11600.0
2013-03-01 13:50:00,74.31,74.37,74.27,74.37,13800.0,71.1604,71.2179,71.1221,71.2179,13800.0
2013-03-01 14:00:00,74.39,74.51,74.39,74.48,48600.0,71.237,71.3519,71.237,71.3232,48600.0
2013-03-01 14:10:00,74.46,74.56,74.46,74.56,10200.0,71.304,71.3998,71.304,71.3998,10200.0
2013-03-01 14:20:00,74.57,74.6,74.35,74.37,29500.0,71.4094,71.4381,71.1987,71.2179,29500.0
2013-03-01 14:30:00,74.37,74.5,74.35,74.39,23600.0,71.2179,71.3423,71.1987,71.237,23600.0
2013-03-01 14:40:00,74.4,74.46,74.37,74.4,25100.0,71.2466,71.304,71.2179,71.2466,25100.0
2013-03-01 14:50:00,74.4,74.5,74.38,74.48,34300.0,71.2466,71.3423,71.2274,71.3232,34300.0
2013-03-01 15:00:00,74.47,74.62,74.46,74.57,146200.0,71.3136,71.4573,71.304,71.4094,146200.0
2013-03-01 15:10:00,74.58,74.65,74.54,74.59,37400.0,71.4189,71.486,71.3806,71.4285,37400.0
2013-03-01 15:20:00,74.59,74.68,74.57,74.61,77800.0,71.4285,71.5147,71.4094,71.4477,77800.0
2013-03-01 15:30:00,74.61,74.7,74.6,74.68,43600.0,71.4477,71.5339,71.4381,71.5147,43600.0
2013-03-01 15:40:00,74.66,74.8,74.64,74.8,223100.0,71.4956,71.6296,71.4764,71.6296,223100.0
2013-03-01 15:50:00,74.81,74.86,74.73,74.86,229900.0,71.6392,71.6871,71.5626,71.6871,229900.0
2013-03-04 09:30:00,74.3,74.55,74.19,74.47,64900.0,71.1508,71.3902,71.0455,71.3136,64900.0
2013-03-04 09:40:00,74.47,74.55,74.28,74.55,40000.0,71.3136,71.3902,71.1317,71.3902,40000.0
2013-03-04 09:50:00,74.53,74.99,74.49,74.67,73400.0,71.3711,71.8116,71.3328,71.5051,73400.0
2013-03-04 10:00:00,74.65,74.71,74.55,74.67,30800.0,71.486,71.5434,71.3902,71.5051,30800.0
2013-03-04 10:10:00,74.69,74.69,74.5,74.52,12400.0,71.5243,71.5243,71.3423,71.3615,12400.0
2013-03-04 10:20:00,74.53,74.55,74.46,74.54,20500.0,71.3711,71.3902,71.304,71.3806,20500.0
2013-03-04 10:30:00,74.54,74.56,74.47,74.56,25500.0,71.3806,71.3998,71.3136,71.3998,25500.0
2013-03-04 10:40:00,74.56,74.7,74.56,74.7,9600.0,71.3998,71.5339,71.3998,71.5339,9600.0
2013-03-04 10:50:00,74.7,74.8,74.7,74.78,29500.0,71.5339,71.6296,71.5339,71.6105,29500.0
2013-03-04 11:00:00,74.77,74.83,74.68,74.83,37200.0,71.6009,71.6584,71.5147,71.6584,37200.0
2013-03-04 11:10:00,74.81,75.0,74.79,74.99,26500.0,71.6392,71.8211,71.62,71.8116,26500.0
2013-03-04 11:20:00,74.98,74.99,74.87,74.94,21300.0,71.802,71.8116,71.6967,71.7637,21300.0
2013-03-04 11:30:00,74.95,74.97,74.81,74.83,21900.0,71.7733,71.7924,71.6392,71.6584,21900.0
2013-03-04 11:40:00,74.82,74.89,74.75,74.77,37500.0,71.6488,71.7158,71.5817,71.6009,37500.0
2013-03-04 11:50:00,74.77,74.81,74.74,74.77,24100.0,71.6009,71.6392,71.5722,71.6009,24100.0
2013-03-04 12:00:00,74.77,74.84,74.74,74.75,21400.0,71.6009,71.6679,71.5722,71.5817,21400.0
2013-03-04 12:10:00,74.76,74.77,74.7,74.76,31800.0,71.5913,71.6009,71.5339,71.5913,31800.0
2013-03-04 12:20:00,74.75,74.75,74.63,74.63,24700.0,71.5817,71.5817,71.4668,71.4668,24700.0
2013-03-04 12:30:00,74.62,74.79,74.57,74.6,54100.0,71.4573,71.62,71.4094,71.4381,54100.0
2013-03-04 12:40:00,74.6,74.76,74.59,74.7,23000.0,71.4381,71.5913,71.4285,71.5339,23000.0
2013-03-04 12:50:00,74.7,74.74,74.63,74.65,16200.0,71.5339,71.5722,71.4668,71.486,16200.0
2013-03-04 13:00:00,74.66,74.69,74.6,74.65,25000.0,71.4956,71.5243,71.4381,71.486,25000.0
2013-03-04 13:10:00,74.63,74.66,74.62,74.66,7700.0,71.4668,71.4956,71.4573,71.4956,7700.0
2013-03-04 13:20:00,74.65,74.83,74.65,74.78,43900.0,71.486,71.6584,71.486,71.6105,43900.0
2013-03-04 13:30:00,74.79,74.81,74.74,74.78,31800.0,71.62,71.6392,71.5722,71.6105,31800.0
2013-03-04 13:40:00,74.77,74.81,74.75,74.79,26700.0,71.6009,71.6392,71.5817,71.62,26700.0
2013-03-04 13:50:00,74.79,74.84,74.75,74.82,13700.0,71.62,71.6679,71.5817,71.6488,13700.0
2013-03-04 14:00:00,74.81,74.85,74.78,74.81,9700.0,71.6392,71.6775,71.6105,71.6392,9700.0
2013-03-04 14:10:00,74.81,74.81,74.73,74.79,12100.0,71.6392,71.6392,71.5626,71.62,12100.0
2013-03-04 14:20:00,74.79,75.0,74.79,74.99,26800.0,71.62,71.8211,71.62,71.8116,26800.0
2013-03-04 14:30:00,74.97,75.0,74.92,74.98,15700.0,71.7924,71.8211,71.7445,71.802,15700.0
2013-03-04 14:40:00,74.98,75.06,74.93,75.03,41900.0,71.802,71.8786,71.7541,71.8499,41900.0
2013-03-04 14:50:00,75.03,75.22,75.0,75.2,31200.0,71.8499,72.0318,71.8211,72.0127,31200.0
2013-03-04 15:00:00,75.2,75.22,75.12,75.12,41800.0,72.0127,72.0318,71.9361,71.9361,41800.0
2013-03-04 15:10:00,75.14,75.17,75.04,75.07,35400.0,71.9552,71.9839,71.8595,71.8882,35400.0
2013-03-04 15:20:00,75.05,75.14,75.01,75.1,34800.0,71.869,71.9552,71.8307,71.9169,34800.0
2013-03-04 15:30:00,75.11,75.17,75.1,75.15,29000.0,71.9265,71.9839,71.9169,71.9648,29000.0
2013-03-04 15:40:00,75.16,75.21,75.11,75.21,70400.0,71.9744,72.0222,71.9265,72.0222,70400.0
2013-03-04 15:50:00,75.2,75.34,75.17,75.33,145600.0,72.0127,72.1467,71.9839,72.1372,145600.0
2013-03-05 09:30:00,75.62,75.81,75.4,75.72,122100.0,72.4149,72.5968,72.2042,72.5106,122100.0
2013-03-05 09:40:00,75.77,75.79,75.48,75.62,37900.0,72.5585,72.5777,72.2808,72.4149,37900.0
2013-03-05 09:50:00,75.61,75.72,75.61,75.64,31800.0,72.4053,72.5106,72.4053,72.434,31800.0
2013-03-05 10:00:00,75.65,75.77,75.62,75.65,34100.0,72.4436,72.5585,72.4149,72.4436,34100.0
2013-03-05 10:10:00,75.67,75.74,75.59,75.68,64900.0,72.4628,72.5298,72.3861,72.4723,64900.0
2013-03-05 10:20:00,75.68,75.85,75.64,75.78,24400.0,72.4723,72.6351,72.434,72.5681,24400.0
2013-03-05 10:30:00,75.77,75.88,75.76,75.85,24000.0,72.5585,72.6638,72.5489,72.6351,24000.0
2013-03-05 10:40:00,75.85,75.99,75.84,75.98,24200.0,72.6351,72.7692,72.6255,72.7596,24200.0
2013-03-05 10:50:00,75.97,75.99,75.86,75.9,23800.0,72.75,72.7692,72.6447,72.683,23800.0
2013-03-05 11:00:00,75.91,75.99,75.78,75.93,105800.0,72.6926,72.7692,72.5681,72.7117,105800.0
2013-03-05 11:10:00,75.93,76.08,75.92,76.06,44800.0,72.7117,72.8554,72.7022,72.8362,44800.0
2013-03-05 11:20:00,76.05,76.09,76.01,76.09,14100.0,72.8266,72.8649,72.7883,72.8649,14100.0
2013-03-05 11:30:00,76.09,76.15,76.08,76.12,21900.0,72.8649,72.9224,72.8554,72.8937,21900.0
2013-03-05 11:40:00,76.13,76.23,76.1,76.16,27200.0,72.9033,72.999,72.8745,72.932,27200.0
2013-03-05 11:50:00,76.17,76.21,76.13,76.18,42700.0,72.9416,72.9799,72.9033,72.9511,42700.0
2013-03-05 12:00:00,76.18,76.27,76.18,76.23,24100.0,72.9511,73.0373,72.9511,72.999,24100.0
2013-03-05 12:10:00,76.23,76.31,76.22,76.31,85500.0,72.999,73.0756,72.9894,73.0756,85500.0
2013-03-05 12:20:00,76.3,76.31,76.21,76.24,31500.0,73.066,73.0756,72.9799,73.0086,31500.0
2013-03-05 12:30:00,76.27,76.32,76.26,76.31,14100.0,73.0373,73.0852,73.0277,73.0756,14100.0
2013-03-05 12:40:00,76.31,76.36,76.27,76.35,16500.0,73.0756,73.1235,73.0373,73.1139,16500.0
2013-03-05 12:50:00,76.35,76.38,76.31,76.32,18700.0,73.1139,73.1427,73.0756,73.0852,18700.0
2013-03-05 13:00:00,76.32,76.32,76.16,76.16,17300.0,73.0852,73.0852,72.932,72.932,17300.0
2013-03-05 13:10:00,76.15,76.33,76.13,76.3,41000.0,72.9224,73.0948,72.9033,73.066,41000.0
2013-03-05 13:20:00,76.3,76.37,76.29,76.32,22400.0,73.066,73.1331,73.0565,73.0852,22400.0
2013-03-05 13:30:00,76.32,76.41,76.26,76.41,29100.0,73.0852,73.1714,73.0277,73.1714,29100.0
2013-03-05 13:40:00,76.41,76.44,76.38,76.41,50600.0,73.1714,73.2001,73.1427,73.1714,50600.0
2013-03-05 13:50:00,76.41,76.45,76.38,76.43,51000.0,73.1714,73.2097,73.1427,73.1905,51000.0
2013-03-05 14:00:00,76.43,76.44,76.37,76.4,49000.0,73.1905,73.2001,73.1331,73.1618,49000.0
2013-03-05 14:10:00,76.4,76.45,76.37,76.38,30600.0,73.1618,73.2097,73.1331,73.1427,30600.0
2013-03-05 14:20:00,76.38,76.45,76.36,76.36,40200.0,73.1427,73.2097,73.1235,73.1235,40200.0
2013-03-05 14:30:00,76.36,76.42,76.31,76.38,29800.0,73.1235,73.181,73.0756,73.1427,29800.0
2013-03-05 14:40:00,76.38,76.5,76.36,76.48,33500.0,73.1427,73.2576,73.1235,73.2384,33500.0
2013-03-05 14:50:00,76.47,76.47,76.36,76.41,24500.0,73.2288,73.2288,73.1235,73.1714,24500.0
2013-03-05 15:00:00,76.42,76.43,76.3,76.42,45500.0,73.181,73.1905,73.066,73.181,45500.0
2013-03-05 15:10:00,76.42,76.42,76.32,76.34,44200.0,73.181,73.181,73.0852,73.1044,44200.0
2013-03-05 15:20:00,76.34,76.34,76.24,76.32,53000.0,73.1044,73.1044,73.0086,73.0852,53000.0
2013-03-05 15:30:00,76.32,76.39,76.3,76.35,49700.0,73.0852,73.1522,73.066,73.1139,49700.0
2013-03-05 15:40:00,76.36,76.47,76.27,76.27,98500.0,73.1235,73.2288,73.0373,73.0373,98500.0
2013-03-05 15:50:00,76.28,76.42,76.27,76.42,205600.0,73.0469,73.181,73.0373,73.181,205600.0
2013-03-06 09:30:00,76.69,76.77,76.5,76.57,82300.0,73.4395,73.5161,73.2576,73.3246,82300.0
2013-03-06 09:40:00,76.57,76.66,76.46,76.61,38900.0,73.3246,73.4108,73.2193,73.3629,38900.0
2013-03-06 09:50:00,76.6,76.69,76.52,76.64,24200.0,73.3533,73.4395,73.2767,73.3916,24200.0
2013-03-06 10:00:00,76.65,76.76,76.59,76.72,38700.0,73.4012,73.5066,73.3438,73.4682,38700.0
2013-03-06 10:10:00,76.7,76.81,76.68,76.78,32800.0,73.4491,73.5544,73.4299,73.5257,32800.0
2013-03-06 10:20:00,76.77,76.8,76.66,76.79,34400.0,73.5161,73.5449,73.4108,73.5353,34400.0
2013-03-06 10:30:00,76.8,76.8,76.65,76.77,29800.0,73.5449,73.5449,73.4012,73.5161,29800.0
2013-03-06 10:40:00,76.76,76.81,76.66,76.69,30100.0,73.5066,73.5544,73.4108,73.4395,30100.0
2013-03-06 10:50:00,76.68,76.7,76.56,76.59,48800.0,73.4299,73.4491,73.315,73.3438,48800.0
2013-03-06 11:00:00,76.59,76.69,76.57,76.61,35900.0,73.3438,73.4395,73.3246,73.3629,35900.0
2013-03-06 11:10:00,76.59,76.6,76.52,76.58,34700.0,73.3438,73.3533,73.2767,73.3342,34700.0
2013-03-06 11:20:00,76.57,76.58,76.4,76.4,38100.0,73.3246,73.3342,73.1618,73.1618,38100.0
2013-03-06 11:30:00,76.4,76.64,76.39,76.64,33100.0,73.1618,73.3916,73.1522,73.3916,33100.0
2013-03-06 11:40:00,76.64,76.66,76.6,76.63,12300.0,73.3916,73.4108,73.3533,73.3821,12300.0
2013-03-06 11:50:00,76.64,76.64,76.54,76.54,9700.0,73.3916,73.3916,73.2959,73.2959,9700.0
2013-03-06 12:00:00,76.55,76.56,76.45,76.55,62200.0,73.3055,73.315,73.2097,73.3055,62200.0
2013-03-06 12:10:00,76.55,76.62,76.55,76.62,19700.0,73.3055,73.3725,73.3055,73.3725,19700.0
2013-03-06 12:20:00,76.63,76.64,76.58,76.62,20800.0,73.3821,73.3916,73.3342,73.3725,20800.0
2013-03-06 12:30:00,76.63,76.64,76.59,76.6,32400.0,73.3821,73.3916,73.3438,73.3533,32400.0
2013-03-06 12:40:00,76.61,76.62,76.58,76.61,26400.0,73.3629,73.3725,73.3342,73.3629,26400.0
2013-03-06 12:50:00,76.6,76.6,76.49,76.52,18700.0,73.3533,73.3533,73.248,73.2767,18700.0
2013-03-06 13:00:00,76.51,76.63,76.48,76.6,14500.0,73.2671,73.3821,73.2384,73.3533,14500.0
2013-03-06 13:10:00,76.59,76.6,76.55,76.58,12800.0,73.3438,73.3533,73.3055,73.3342,12800.0
2013-03-06 13:20:00,76.58,76.61,76.48,76.58,21300.0,73.3342,73.3629,73.2384,73.3342,21300.0
2013-03-06 13:30:00,76.58,76.63,76.54,76.63,21400.0,73.3342,73.3821,73.2959,73.3821,21400.0
2013-03-06 13:40:00,76.63,76.64,76.57,76.6,14600.0,73.3821,73.3916,73.3246,73.3533,14600.0
2013-03-06 13:50:00,76.6,76.6,76.5,76.5,14100.0,73.3533,73.3533,73.2576,73.2576,14100.0
2013-03-06 14:00:00,76.51,76.64,76.5,76.64,30100.0,73.2671,73.3916,73.2576,73.3916,30100.0
2013-03-06 14:10:00,76.65,76.65,76.56,76.6,48300.0,73.4012,73.4012,73.315,73.3533,48300.0
2013-03-06 14:20:00,76.61,76.65,76.58,76.63,11000.0,73.3629,73.4012,73.3342,73.3821,11000.0
2013-03-06 14:30:00,76.63,76.71,76.57,76.68,43700.0,73.3821,73.4587,73.3246,73.4299,43700.0
2013-03-06 14:40:00,76.63,76.78,76.6,76.72,28000.0,73.3821,73.5257,73.3533,73.4682,28000.0
2013-03-06 14:50:00,76.71,76.76,76.62,76.64,16400.0,73.4587,73.5066,73.3725,73.3916,16400.0
2013-03-06 15:00:00,76.64,76.64,76.49,76.5,24100.0,73.3916,73.3916,73.248,73.2576,24100.0
2013-03-06 15:10:00,76.51,76.62,76.51,76.53,18300.0,73.2671,73.3725,73.2671,73.2863,18300.0
2013-03-06 15:20:00,76.53,76.58,76.5,76.53,26000.0,73.2863,73.3342,73.2576,73.2863,26000.0
2013-03-06 15:30:00,76.53,76.56,76.45,76.55,56700.0,73.2863,73.315,73.2097,73.3055,56700.0
2013-03-06 15:40:00,76.55,76.58,76.5,76.55,64900.0,73.3055,73.3342,73.2576,73.3055,64900.0
2013-03-06 15:50:00,76.55,76.68,76.53,76.66,138900.0,73.3055,73.4299,73.2863,73.4108,138900.0
2013-03-07 09:30:00,76.93,76.95,76.48,76.48,70400.0,73.6693,73.6885,73.2384,73.2384,70400.0
2013-03-07 09:40:00,76.5,76.51,76.23,76.32,32100.0,73.2576,73.2671,72.999,73.0852,32100.0
2013-03-07 09:50:00,76.29,76.3,76.18,76.22,16000.0,73.0565,73.066,72.9511,72.9894,16000.0
2013-03-07 10:00:00,76.25,76.45,76.16,76.4,46200.0,73.0182,73.2097,72.932,73.1618,46200.0
2013-03-07 10:10:00,76.38,76.48,76.33,76.45,21300.0,73.1427,73.2384,73.0948,73.2097,21300.0
2013-03-07 10:20:00,76.45,76.51,76.39,76.48,26300.0,73.2097,73.2671,73.1522,73.2384,26300.0
2013-03-07 10:30:00,76.49,76.57,76.45,76.51,62000.0,73.248,73.3246,73.2097,73.2671,62000.0
2013-03-07 10:40:00,76.53,76.6,76.48,76.51,28000.0,73.2863,73.3533,73.2384,73.2671,28000.0
2013-03-07 10:50:00,76.54,76.6,76.48,76.53,20600.0,73.2959,73.3533,73.2384,73.2863,20600.0
2013-03-07 11:00:00,76.54,76.6,76.5,76.6,21400.0,73.2959,73.3533,73.2576,73.3533,21400.0
2013-03-07 11:10:00,76.59,76.6,76.54,76.57,37900.0,73.3438,73.3533,73.2959,73.3246,37900.0
2013-03-07 11:20:00,76.58,76.62,76.57,76.62,26800.0,73.3342,73.3725,73.3246,73.3725,26800.0
2013-03-07 11:30:00,76.61,76.64,76.57,76.59,19100.0,73.3629,73.3916,73.3246,73.3438,19100.0
2013-03-07 11:40:00,76.6,76.61,76.57,76.6,17300.0,73.3533,73.3629,73.3246,73.3533,17300.0
2013-03-07 11:50:00,76.59,76.69,76.59,76.62,13800.0,73.3438,73.4395,73.3438,73.3725,13800.0
2013-03-07 12:00:00,76.63,76.63,76.57,76.59,19800.0,73.3821,73.3821,73.3246,73.3438,19800.0
2013-03-07 12:10:00,76.59,76.59,76.52,76.52,11600.0,73.3438,73.3438,73.2767,73.2767,11600.0
2013-03-07 12:20:00,76.52,76.59,76.51,76.59,14600.0,73.2767,73.3438,73.2671,73.3438,14600.0
2013-03-07 12:30:00,76.59,76.6,76.54,76.55,15000.0,73.3438,73.3533,73.2959,73.3055,15000.0
2013-03-07 12:40:00,76.54,76.6,76.53,76.59,15400.0,73.2959,73.3533,73.2863,73.3438,15400.0
2013-03-07 12:50:00,76.6,76.62,76.57,76.59,13700.0,73.3533,73.3725,73.3246,73.3438,13700.0
2013-03-07 13:00:00,76.6,76.64,76.56,76.57,15700.0,73.3533,73.3916,73.315,73.3246,15700.0
2013-03-07 13:10:00,76.57,76.62,76.57,76.58,13600.0,73.3246,73.3725,73.3246,73.3342,13600.0
2013-03-07 13:20:00,76.59,76.62,76.57,76.6,23300.0,73.3438,73.3725,73.3246,73.3533,23300.0
2013-03-07 13:30:00,76.59,76.59,76.55,76.58,21900.0,73.3438,73.3438,73.3055,73.3342,21900.0
2013-03-07 13:40:00,76.57,76.64,76.56,76.62,21900.0,73.3246,73.3916,73.315,73.3725,21900.0
2013-03-07 13:50:00,76.63,76.65,76.55,76.57,21300.0,73.3821,73.4012,73.3055,73.3246,21300.0
2013-03-07 14:00:00,76.58,76.58,76.5,76.5,20900.0,73.3342,73.3342,73.2576,73.2576,20900.0
2013-03-07 14:10:00,76.5,76.57,76.5,76.56,28300.0,73.2576,73.3246,73.2576,73.315,28300.0
2013-03-07 14:20:00,76.56,76.58,76.53,76.54,26400.0,73.315,73.3342,73.2863,73.2959,26400.0
2013-03-07 14:30:00,76.54,76.57,76.49,76.51,26100.0,73.2959,73.3246,73.248,73.2671,26100.0
2013-03-07 14:40:00,76.5,76.52,76.44,76.49,27800.0,73.2576,73.2767,73.2001,73.248,27800.0
2013-03-07 14:50:00,76.48,76.5,76.46,76.48,20900.0,73.2384,73.2576,73.2193,73.2384,20900.0
2013-03-07 15:00:00,76.48,76.53,76.42,76.52,34800.0,73.2384,73.2863,73.181,73.2767,34800.0
2013-03-07 15:10:00,76.52,76.63,76.5,76.63,25200.0,73.2767,73.3821,73.2576,73.3821,25200.0
2013-03-07 15:20:00,76.63,76.63,76.57,76.59,44300.0,73.3821,73.3821,73.3246,73.3438,44300.0
2013-03-07 15:30:00,76.58,76.61,76.56,76.59,28500.0,73.3342,73.3629,73.315,73.3438,28500.0
2013-03-07 15:40:00,76.59,76.6,76.48,76.55,61500.0,73.3438,73.3533,73.2384,73.3055,61500.0
2013-03-07 15:50:00,76.56,76.58,76.49,76.49,131200.0,73.315,73.3342,73.248,73.248,131200.0
2013-03-08 09:30:00,76.86,76.91,76.57,76.69,33200.0,73.6023,73.6502,73.3246,73.4395,33200.0
2013-03-08 09:40:00,76.62,76.69,76.45,76.54,19100.0,73.3725,73.4395,73.2097,73.2959,19100.0
2013-03-08 09:50:00,76.53,76.66,76.47,76.52,69500.0,73.2863,73.4108,73.2288,73.2767,69500.0
2013-03-08 10:00:00,76.52,76.59,76.45,76.54,59800.0,73.2767,73.3438,73.2097,73.2959,59800.0
2013-03-08 10:10:00,76.53,76.53,76.34,76.44,17900.0,73.2863,73.2863,73.1044,73.2001,17900.0
2013-03-08 10:20:00,76.45,76.64,76.43,76.63,20600.0,73.2097,73.3916,73.1905,73.3821,20600.0
2013-03-08 10:30:00,76.6,76.74,76.55,76.74,24600.0,73.3533,73.4874,73.3055,73.4874,24600.0
2013-03-08 10:40:00,76.71,76.8,76.65,76.69,8700.0,73.4587,73.5449,73.4012,73.4395,8700.0
2013-03-08 10:50:00,76.71,76.74,76.63,76.67,18500.0,73.4587,73.4874,73.3821,73.4204,18500.0
2013-03-08 11:00:00,76.66,76.89,76.63,76.89,34100.0,73.4108,73.631,73.3821,73.631,34100.0
2013-03-08 11:10:00,76.87,76.94,76.87,76.93,17900.0,73.6119,73.6789,73.6119,73.6693,17900.0
2013-03-08 11:20:00,76.92,76.97,76.88,76.89,14100.0,73.6598,73.7077,73.6215,73.631,14100.0
2013-03-08 11:30:00,76.89,76.99,76.88,76.97,25800.0,73.631,73.7268,73.6215,73.7077,25800.0
2013-03-08 11:40:00,76.97,77.0,76.95,77.0,28300.0,73.7077,73.7364,73.6885,73.7364,28300.0
2013-03-08 11:50:00,76.99,77.11,76.99,77.1,24700.0,73.7268,73.8417,73.7268,73.8321,24700.0
2013-03-08 12:00:00,77.09,77.09,76.97,76.99,18500.0,73.8226,73.8226,73.7077,73.7268,18500.0
2013-03-08 12:10:00,77.0,77.05,76.91,76.96,16500.0,73.7364,73.7843,73.6502,73.6981,16500.0
2013-03-08 12:20:00,76.97,77.07,76.91,76.91,16600.0,73.7077,73.8034,73.6502,73.6502,16600.0
2013-03-08 12:30:00,76.93,76.93,76.83,76.89,20200.0,73.6693,73.6693,73.5736,73.631,20200.0
2013-03-08 12:40:00,76.88,76.96,76.87,76.95,9900.0,73.6215,73.6981,73.6119,73.6885,9900.0
2013-03-08 12:50:00,76.96,77.02,76.95,76.98,13000.0,73.6981,73.7555,73.6885,73.7172,13000.0
2013-03-08 13:00:00,76.98,76.98,76.83,76.84,18500.0,73.7172,73.7172,73.5736,73.5832,18500.0
2013-03-08 13:10:00,76.85,76.86,76.8,76.81,23100.0,73.5927,73.6023,73.5449,73.5544,23100.0
2013-03-08 13:20:00,76.82,76.85,76.73,76.74,22100.0,73.564,73.5927,73.4778,73.4874,22100.0
2013-03-08 13:30:00,76.75,76.8,76.72,76.8,19800.0,73.497,73.5449,73.4682,73.5449,19800.0
2013-03-08 13:40:00,76.81,76.82,76.72,76.78,18900.0,73.5544,73.564,73.4682,73.5257,18900.0
2013-03-08 13:50:00,76.77,76.77,76.66,76.68,16000.0,73.5161,73.5161,73.4108,73.4299,16000.0
2013-03-08 14:00:00,76.68,76.75,76.67,76.74,13500.0,73.4299,73.497,73.4204,73.4874,13500.0
2013-03-08 14:10:00,76.74,76.75,76.58,76.63,32300.0,73.4874,73.497,73.3342,73.3821,32300.0
2013-03-08 14:20:00,76.64,76.73,76.62,76.67,13200.0,73.3916,73.4778,73.3725,73.4204,13200.0
2013-03-08 14:30:00,76.66,76.73,76.65,76.72,21900.0,73.4108,73.4778,73.4012,73.4682,21900.0
2013-03-08 14:40:00,76.71,76.78,76.71,76.74,12400.0,73.4587,73.5257,73.4587,73.4874,12400.0
2013-03-08 14:50:00,76.75,76.81,76.72,76.78,15800.0,73.497,73.5544,73.4682,73.5257,15800.0
2013-03-08 15:00:00,76.79,76.83,76.77,76.79,40700.0,73.5353,73.5736,73.5161,73.5353,40700.0
2013-03-08 15:10:00,76.79,76.92,76.79,76.9,20400.0,73.5353,73.6598,73.5353,73.6406,20400.0
2013-03-08 15:20:00,76.89,76.99,76.89,76.98,61500.0,73.631,73.7268,73.631,73.7172,61500.0
2013-03-08 15:30:00,76.99,77.02,76.96,76.97,50100.0,73.7268,73.7555,73.6981,73.7077,50100.0
2013-03-08 15:40:00,76.97,77.06,76.96,77.06,81800.0,73.7077,73.7938,73.6981,73.7938,81800.0
2013-03-08 15:50:00,77.06,77.1,76.98,77.04,185700.0,73.7938,73.8321,73.7172,73.7747,185700.0
2013-03-11 09:30:00,76.94,76.94,76.62,76.8,80000.0,73.6789,73.6789,73.3725,73.5449,80000.0
2013-03-11 09:40:00,76.79,76.94,76.57,76.94,37800.0,73.5353,73.6789,73.3246,73.6789,37800.0
2013-03-11 09:50:00,76.9,77.04,76.88,77.0,26300.0,73.6406,73.7747,73.6215,73.7364,26300.0
2013-03-11 10:00:00,77.0,77.04,76.9,77.04,53500.0,73.7364,73.7747,73.6406,73.7747,53500.0
2013-03-11 10:10:00,77.04,77.06,76.9,76.92,24700.0,73.7747,73.7938,73.6406,73.6598,24700.0
2013-03-11 10:20:00,76.91,76.93,76.83,76.86,93900.0,73.6502,73.6693,73.5736,73.6023,93900.0
2013-03-11 10:30:00,76.87,76.95,76.86,76.93,25900.0,73.6119,73.6885,73.6023,73.6693,25900.0
2013-03-11 10:40:00,76.94,76.96,76.88,76.91,12300.0,73.6789,73.6981,73.6215,73.6502,12300.0
2013-03-11 10:50:00,76.93,77.0,76.86,77.0,15500.0,73.6693,73.7364,73.6023,73.7364,15500.0
2013-03-11 11:00:00,77.0,77.13,76.98,77.11,17900.0,73.7364,73.8609,73.7172,73.8417,17900.0
2013-03-11 11:10:00,77.13,77.14,77.1,77.14,17100.0,73.8609,73.8704,73.8321,73.8704,17100.0
2013-03-11 11:20:00,77.14,77.14,77.0,77.02,19100.0,73.8704,73.8704,73.7364,73.7555,19100.0
2013-03-11 11:30:00,77.01,77.14,77.0,77.11,13800.0,73.746,73.8704,73.7364,73.8417,13800.0
2013-03-11 11:40:00,77.11,77.15,77.09,77.09,9800.0,73.8417,73.88,73.8226,73.8226,9800.0
2013-03-11 11:50:00,77.1,77.15,77.08,77.14,8400.0,73.8321,73.88,73.813,73.8704,8400.0
2013-03-11 12:00:00,77.13,77.2,77.12,77.14,9200.0,73.8609,73.9279,73.8513,73.8704,9200.0
2013-03-11 12:10:00,77.15,77.18,77.1,77.12,10400.0,73.88,73.9087,73.8321,73.8513,10400.0
2013-03-11 12:20:00,77.13,77.14,77.06,77.11,23900.0,73.8609,73.8704,73.7938,73.8417,23900.0
2013-03-11 12:30:00,77.09,77.11,77.06,77.07,10500.0,73.8226,73.8417,73.7938,73.8034,10500.0
2013-03-11 12:40:00,77.06,77.1,77.05,77.07,7200.0,73.7938,73.8321,73.7843,73.8034,7200.0
2013-03-11 12:50:00,77.06,77.09,77.0,77.04,27200.0,73.7938,73.8226,73.7364,73.7747,27200.0
2013-03-11 13:00:00,77.05,77.12,77.05,77.1,9500.0,73.7843,73.8513,73.7843,73.8321,9500.0
2013-03-11 13:10:00,77.1,77.15,77.05,77.05,11200.0,73.8321,73.88,73.7843,73.7843,11200.0
2013-03-11 13:20:00,77.06,77.13,77.06,77.11,8200.0,73.7938,73.8609,73.7938,73.8417,8200.0
2013-03-11 13:30:00,77.12,77.12,77.05,77.08,23900.0,73.8513,73.8513,73.7843,73.813,23900.0
2013-03-11 13:40:00,77.08,77.08,76.99,77.01,19100.0,73.813,73.813,73.7268,73.746,19100.0
2013-03-11 13:50:00,77.01,77.02,76.97,77.01,6300.0,73.746,73.7555,73.7077,73.746,6300.0
2013-03-11 14:00:00,77.0,77.06,77.0,77.06,12000.0,73.7364,73.7938,73.7364,73.7938,12000.0
2013-03-11 14:10:00,77.07,77.1,77.02,77.02,12600.0,73.8034,73.8321,73.7555,73.7555,12600.0
2013-03-11 14:20:00,77.01,77.09,76.96,76.98,38700.0,73.746,73.8226,73.6981,73.7172,38700.0
2013-03-11 14:30:00,76.97,76.97,76.9,76.91,23000.0,73.7077,73.7077,73.6406,73.6502,23000.0
2013-03-11 14:40:00,76.92,77.0,76.9,76.99,33400.0,73.6598,73.7364,73.6406,73.7268,33400.0
2013-03-11 14:50:00,76.99,76.99,76.87,76.88,27200.0,73.7268,73.7268,73.6119,73.6215,27200.0
2013-03-11 15:00:00,76.89,76.99,76.85,76.97,44100.0,73.631,73.7268,73.5927,73.7077,44100.0
2013-03-11 15:10:00,76.97,77.06,76.97,77.04,16100.0,73.7077,73.7938,73.7077,73.7747,16100.0
2013-03-11 15:20:00,77.05,77.08,76.98,76.98,15400.0,73.7843,73.813,73.7172,73.7172,15400.0
2013-03-11 15:30:00,76.98,77.07,76.98,76.99,21500.0,73.7172,73.8034,73.7172,73.7268,21500.0
2013-03-11 15:40:00,76.99,77.12,76.98,77.1,29300.0,73.7268,73.8513,73.7172,73.8321,29300.0
2013-03-11 15:50:00,77.09,77.22,77.07,77.21,78700.0,73.8226,73.9471,73.8034,73.9375,78700.0
2013-03-12 09:30:00,77.08,77.15,76.95,77.03,43400.0,73.813,73.88,73.6885,73.7651,43400.0
2013-03-12 09:40:00,77.0,77.2,77.0,77.07,41300.0,73.7364,73.9279,73.7364,73.8034,41300.0
2013-03-12 09:50:00,77.07,77.18,77.07,77.15,14100.0,73.8034,73.9087,73.8034,73.88,14100.0
2013-03-12 10:00:00,77.17,77.34,77.15,77.29,24800.0,73.8992,74.062,73.88,74.0141,24800.0
2013-03-12 10:10:00,77.27,77.3,77.19,77.19,17900.0,73.9949,74.0237,73.9183,73.9183,17900.0
2013-03-12 10:20:00,77.23,77.34,77.21,77.34,55500.0,73.9566,74.062,73.9375,74.062,55500.0
2013-03-12 10:30:00,77.34,77.34,77.28,77.33,27000.0,74.062,74.062,74.0045,74.0524,27000.0
2013-03-12 10:40:00,77.31,77.43,77.31,77.41,20600.0,74.0332,74.1482,74.0332,74.129,20600.0
2013-03-12 10:50:00,77.4,77.48,77.36,77.37,39700.0,74.1194,74.196,74.0811,74.0907,39700.0
2013-03-12 11:00:00,77.36,77.48,77.36,77.48,57400.0,74.0811,74.196,74.0811,74.196,57400.0
2013-03-12 11:10:00,77.48,77.56,77.46,77.49,70300.0,74.196,74.2726,74.1769,74.2056,70300.0
2013-03-12 11:20:00,77.5,77.55,77.48,77.52,28100.0,74.2152,74.2631,74.196,74.2343,28100.0
2013-03-12 11:30:00,77.52,77.58,77.48,77.55,29400.0,74.2343,74.2918,74.196,74.2631,29400.0
2013-03-12 11:40:00,77.55,77.57,77.48,77.54,19600.0,74.2631,74.2822,74.196,74.2535,19600.0
2013-03-12 11:50:00,77.54,77.72,77.54,77.69,20900.0,74.2535,74.4259,74.2535,74.3971,20900.0
2013-03-12 12:00:00,77.67,77.74,77.63,77.72,21800.0,74.378,74.445,74.3397,74.4259,21800.0
2013-03-12 12:10:00,77.72,77.72,77.67,77.69,20300.0,74.4259,74.4259,74.378,74.3971,20300.0
2013-03-12 12:20:00,77.69,77.71,77.61,77.65,23400.0,74.3971,74.4163,74.3205,74.3588,23400.0
2013-03-12 12:30:00,77.63,77.74,77.63,77.71,27500.0,74.3397,74.445,74.3397,74.4163,27500.0
2013-03-12 12:40:00,77.7,77.78,77.65,77.75,25700.0,74.4067,74.4833,74.3588,74.4546,25700.0
2013-03-12 12:50:00,77.73,77.83,77.72,77.78,15100.0,74.4354,74.5312,74.4259,74.4833,15100.0
2013-03-12 13:00:00,77.76,77.78,77.74,77.74,19600.0,74.4642,74.4833,74.445,74.445,19600.0
2013-03-12 13:10:00,77.74,77.85,77.74,77.82,11000.0,74.445,74.5504,74.445,74.5216,11000.0
2013-03-12 13:20:00,77.82,77.83,77.77,77.78,12400.0,74.5216,74.5312,74.4737,74.4833,12400.0
2013-03-12 13:30:00,77.75,77.76,77.72,77.73,11600.0,74.4546,74.4642,74.4259,74.4354,11600.0
2013-03-12 13:40:00,77.73,77.78,77.66,77.68,231500.0,74.4354,74.4833,74.3684,74.3876,231500.0
2013-03-12 13:50:00,77.69,77.72,77.6,77.62,23900.0,74.3971,74.4259,74.3109,74.3301,23900.0
2013-03-12 14:00:00,77.63,77.66,77.58,77.61,17300.0,74.3397,74.3684,74.2918,74.3205,17300.0
2013-03-12 14:10:00,77.61,77.62,77.5,77.6,26400.0,74.3205,74.3301,74.2152,74.3109,26400.0
2013-03-12 14:20:00,77.59,77.62,77.56,77.58,31900.0,74.3014,74.3301,74.2726,74.2918,31900.0
2013-03-12 14:30:00,77.59,77.62,77.56,77.57,30300.0,74.3014,74.3301,74.2726,74.2822,30300.0
2013-03-12 14:40:00,77.58,77.66,77.57,77.64,27400.0,74.2918,74.3684,74.2822,74.3493,27400.0
2013-03-12 14:50:00,77.64,77.67,77.62,77.62,20100.0,74.3493,74.378,74.3301,74.3301,20100.0
2013-03-12 15:00:00,77.62,77.72,77.6,77.61,28200.0,74.3301,74.4259,74.3109,74.3205,28200.0
2013-03-12 15:10:00,77.62,77.7,77.61,77.67,23300.0,74.3301,74.4067,74.3205,74.378,23300.0
2013-03-12 15:20:00,77.67,77.77,77.65,77.67,44100.0,74.378,74.4737,74.3588,74.378,44100.0
2013-03-12 15:30:00,77.67,77.72,77.62,77.7,38700.0,74.378,74.4259,74.3301,74.4067,38700.0
2013-03-12 15:40:00,77.71,77.75,77.66,77.73,116700.0,74.4163,74.4546,74.3684,74.4354,116700.0
2013-03-12 15:50:00,77.73,77.75,77.67,77.73,140300.0,74.4354,74.4546,74.378,74.4354,140300.0
2013-03-13 09:30:00,77.51,77.51,75.79,77.17,70100.0,74.3682,74.3682,72.7179,74.042,70100.0
2013-03-13 09:40:00,77.11,77.21,76.83,77.21,35500.0,73.9844,74.0804,73.7158,74.0804,35500.0
2013-03-13 09:50:00,77.2,77.46,77.2,77.32,30500.0,74.0708,74.3202,74.0708,74.1859,30500.0
2013-03-13 10:00:00,77.31,77.31,77.19,77.22,42300.0,74.1763,74.1763,74.0612,74.09,42300.0
2013-03-13 10:10:00,77.24,77.5,77.23,77.47,16200.0,74.1091,74.3586,74.0996,74.3298,16200.0
2013-03-13 10:20:00,77.47,77.57,77.42,77.48,14000.0,74.3298,74.4258,74.2818,74.3394,14000.0
2013-03-13 10:30:00,77.49,77.54,77.34,77.53,70700.0,74.349,74.397,74.2051,74.3874,70700.0
2013-03-13 10:40:00,77.54,77.55,77.47,77.52,11400.0,74.397,74.4066,74.3298,74.3778,11400.0
2013-03-13 10:50:00,77.52,77.57,77.48,77.57,14000.0,74.3778,74.4258,74.3394,74.4258,14000.0
2013-03-13 11:00:00,77.57,77.57,77.45,77.55,11800.0,74.4258,74.4258,74.3106,74.4066,11800.0
2013-03-13 11:10:00,77.56,77.65,77.55,77.64,19200.0,74.4162,74.5025,74.4066,74.4929,19200.0
2013-03-13 11:20:00,77.63,77.63,77.44,77.49,30800.0,74.4833,74.4833,74.301,74.349,30800.0
2013-03-13 11:30:00,77.48,77.53,77.41,77.48,14800.0,74.3394,74.3874,74.2723,74.3394,14800.0
2013-03-13 11:40:00,77.47,77.55,77.45,77.47,10700.0,74.3298,74.4066,74.3106,74.3298,10700.0
2013-03-13 11:50:00,77.46,77.5,77.44,77.44,18400.0,74.3202,74.3586,74.301,74.301,18400.0
2013-03-13 12:00:00,77.45,77.57,77.43,77.49,20600.0,74.3106,74.4258,74.2914,74.349,20600.0
2013-03-13 12:10:00,77.48,77.6,77.48,77.54,10800.0,74.3394,74.4546,74.3394,74.397,10800.0
2013-03-13 12:20:00,77.54,77.59,77.48,77.58,12300.0,74.397,74.445,74.3394,74.4354,12300.0
2013-03-13 12:30:00,77.56,77.62,77.54,77.62,12700.0,74.4162,74.4737,74.397,74.4737,12700.0
2013-03-13 12:40:00,77.62,77.66,77.57,77.6,20500.0,74.4737,74.5121,74.4258,74.4546,20500.0
2013-03-13 12:50:00,77.61,77.67,77.59,77.61,22500.0,74.4641,74.5217,74.445,74.4641,22500.0
2013-03-13 13:00:00,77.62,77.65,77.58,77.61,9600.0,74.4737,74.5025,74.4354,74.4641,9600.0
2013-03-13 13:10:00,77.6,77.69,77.59,77.67,12500.0,74.4546,74.5409,74.445,74.5217,12500.0
2013-03-13 13:20:00,77.67,77.72,77.57,77.57,19700.0,74.5217,74.5697,74.4258,74.4258,19700.0
2013-03-13 13:30:00,77.57,77.66,77.56,77.6,19200.0,74.4258,74.5121,74.4162,74.4546,19200.0
2013-03-13 13:40:00,77.61,77.69,77.59,77.67,16600.0,74.4641,74.5409,74.445,74.5217,16600.0
2013-03-13 13:50:00,77.69,77.69,77.56,77.57,10900.0,74.5409,74.5409,74.4162,74.4258,10900.0
2013-03-13 14:00:00,77.57,77.62,77.55,77.61,17100.0,74.4258,74.4737,74.4066,74.4641,17100.0
2013-03-13 14:10:00,77.61,77.64,77.53,77.54,15800.0,74.4641,74.4929,74.3874,74.397,15800.0
2013-03-13 14:20:00,77.54,77.65,77.51,77.58,42400.0,74.397,74.5025,74.3682,74.4354,42400.0
2013-03-13 14:30:00,77.58,77.67,77.56,77.6,25900.0,74.4354,74.5217,74.4162,74.4546,25900.0
2013-03-13 14:40:00,77.6,77.67,77.6,77.65,20400.0,74.4546,74.5217,74.4546,74.5025,20400.0
2013-03-13 14:50:00,77.64,77.67,77.59,77.63,26600.0,74.4929,74.5217,74.445,74.4833,26600.0
2013-03-13 15:00:00,77.63,77.71,77.57,77.58,23900.0,74.4833,74.5601,74.4258,74.4354,23900.0
2013-03-13 15:10:00,77.57,77.64,77.57,77.59,20000.0,74.4258,74.4929,74.4258,74.445,20000.0
2013-03-13 15:20:00,77.61,77.7,77.6,77.69,30600.0,74.4641,74.5505,74.4546,74.5409,30600.0
2013-03-13 15:30:00,77.68,77.74,77.66,77.72,38100.0,74.5313,74.5889,74.5121,74.5697,38100.0
2013-03-13 15:40:00,77.72,77.73,77.65,77.69,56600.0,74.5697,74.5793,74.5025,74.5409,56600.0
2013-03-13 15:50:00,77.71,77.73,77.59,77.63,110200.0,74.5601,74.5793,74.445,74.4833,110200.0
2013-03-14 09:30:00,77.71,77.75,77.54,77.75,21300.0,74.5601,74.5985,74.397,74.5985,21300.0
2013-03-14 09:40:00,77.7,77.75,77.67,77.7,27200.0,74.5505,74.5985,74.5217,74.5505,27200.0
2013-03-14 09:50:00,77.7,77.72,77.54,77.56,24900.0,74.5505,74.5697,74.397,74.4162,24900.0
2013-03-14 10:00:00,77.54,77.62,77.37,77.53,47200.0,74.397,74.4737,74.2339,74.3874,47200.0
2013-03-14 10:10:00,77.55,77.59,77.5,77.53,21000.0,74.4066,74.445,74.3586,74.3874,21000.0
2013-03-14 10:20:00,77.53,77.58,77.49,77.54,20700.0,74.3874,74.4354,74.349,74.397,20700.0
2013-03-14 10:30:00,77.54,77.6,77.48,77.57,38100.0,74.397,74.4546,74.3394,74.4258,38100.0
2013-03-14 10:40:00,77.56,77.64,77.55,77.6,9400.0,74.4162,74.4929,74.4066,74.4546,9400.0
2013-03-14 10:50:00,77.62,77.68,77.57,77.64,9900.0,74.4737,74.5313,74.4258,74.4929,9900.0
2013-03-14 11:00:00,77.64,77.7,77.64,77.66,10500.0,74.4929,74.5505,74.4929,74.5121,10500.0
2013-03-14 11:10:00,77.67,77.68,77.57,77.59,321000.0,74.5217,74.5313,74.4258,74.445,321000.0
2013-03-14 11:20:00,77.59,77.68,77.5,77.51,34100.0,74.445,74.5313,74.3586,74.3682,34100.0
2013-03-14 11:30:00,77.51,77.63,77.5,77.56,18400.0,74.3682,74.4833,74.3586,74.4162,18400.0
2013-03-14 11:40:00,77.58,77.64,77.57,77.62,11300.0,74.4354,74.4929,74.4258,74.4737,11300.0
2013-03-14 11:50:00,77.59,77.62,77.54,77.54,14900.0,74.445,74.4737,74.397,74.397,14900.0
2013-03-14 12:00:00,77.54,77.65,77.53,77.61,24000.0,74.397,74.5025,74.3874,74.4641,24000.0
2013-03-14 12:10:00,77.59,77.64,77.59,77.64,8100.0,74.445,74.4929,74.445,74.4929,8100.0
2013-03-14 12:20:00,77.62,77.62,77.56,77.62,12400.0,74.4737,74.4737,74.4162,74.4737,12400.0
2013-03-14 12:30:00,77.61,77.62,77.56,77.56,16600.0,74.4641,74.4737,74.4162,74.4162,16600.0
2013-03-14 12:40:00,77.57,77.64,77.52,77.55,28500.0,74.4258,74.4929,74.3778,74.4066,28500.0
2013-03-14 12:50:00,77.53,77.58,77.53,77.55,10500.0,74.3874,74.4354,74.3874,74.4066,10500.0
2013-03-14 13:00:00,77.55,77.65,77.55,77.59,14100.0,74.4066,74.5025,74.4066,74.445,14100.0
2013-03-14 13:10:00,77.58,77.59,77.5,77.51,14800.0,74.4354,74.445,74.3586,74.3682,14800.0
2013-03-14 13:20:00,77.52,77.53,77.49,77.5,48700.0,74.3778,74.3874,74.349,74.3586,48700.0
2013-03-14 13:30:00,77.49,77.51,77.47,77.49,13100.0,74.349,74.3682,74.3298,74.349,13100.0
2013-03-14 13:40:00,77.51,77.51,77.44,77.47,53400.0,74.3682,74.3682,74.301,74.3298,53400.0
2013-03-14 13:50:00,77.47,77.48,77.4,77.42,24000.0,74.3298,74.3394,74.2627,74.2818,24000.0
2013-03-14 14:00:00,77.43,77.48,77.41,77.45,20800.0,74.2914,74.3394,74.2723,74.3106,20800.0
2013-03-14 14:10:00,77.45,77.48,77.43,77.46,13900.0,74.3106,74.3394,74.2914,74.3202,13900.0
2013-03-14 14:20:00,77.45,77.48,77.45,77.46,13300.0,74.3106,74.3394,74.3106,74.3202,13300.0
2013-03-14 14:30:00,77.46,77.5,77.45,77.45,18800.0,74.3202,74.3586,74.3106,74.3106,18800.0
2013-03-14 14:40:00,77.46,77.51,77.38,77.45,72800.0,74.3202,74.3682,74.2435,74.3106,72800.0
2013-03-14 14:50:00,77.45,77.46,77.43,77.44,17400.0,74.3106,74.3202,74.2914,74.301,17400.0
2013-03-14 15:00:00,77.45,77.47,77.45,77.47,21300.0,74.3106,74.3298,74.3106,74.3298,21300.0
2013-03-14 15:10:00,77.47,77.5,77.47,77.48,20000.0,74.3298,74.3586,74.3298,74.3394,20000.0
2013-03-14 15:20:00,77.48,77.48,77.35,77.35,138500.0,74.3394,74.3394,74.2147,74.2147,138500.0
2013-03-14 15:30:00,77.36,77.43,77.33,77.43,66200.0,74.2243,74.2914,74.1955,74.2914,66200.0
2013-03-14 15:40:00,77.43,77.47,77.35,77.35,113500.0,74.2914,74.3298,74.2147,74.2147,113500.0
2013-03-14 15:50:00,77.35,77.37,77.32,77.34,146400.0,74.2147,74.2339,74.1859,74.2051,146400.0
2013-03-15 09:30:00,76.77,77.15,76.37,77.0,554000.0,73.6582,74.0228,73.2744,73.8789,554000.0
2013-03-15 09:40:00,76.99,77.28,76.89,77.1,113500.0,73.8693,74.1475,73.7733,73.9748,113500.0
2013-03-15 09:50:00,77.13,77.18,76.76,76.88,40700.0,74.0036,74.0516,73.6486,73.7637,40700.0
2013-03-15 10:00:00,76.87,77.11,76.83,77.11,26300.0,73.7541,73.9844,73.7158,73.9844,26300.0
2013-03-15 10:10:00,77.11,77.14,77.01,77.1,26100.0,73.9844,74.0132,73.8885,73.9748,26100.0
2013-03-15 10:20:00,77.12,77.2,77.09,77.11,28200.0,73.994,74.0708,73.9652,73.9844,28200.0
2013-03-15 10:30:00,77.11,77.22,77.11,77.2,14100.0,73.9844,74.09,73.9844,74.0708,14100.0
2013-03-15 10:40:00,77.2,77.35,77.17,77.28,68100.0,74.0708,74.2147,74.042,74.1475,68100.0
2013-03-15 10:50:00,77.3,77.3,77.03,77.04,18000.0,74.1667,74.1667,73.9077,73.9173,18000.0
2013-03-15 11:00:00,77.03,77.1,77.0,77.04,18100.0,73.9077,73.9748,73.8789,73.9173,18100.0
2013-03-15 11:10:00,77.06,77.25,77.06,77.25,27700.0,73.9364,74.1187,73.9364,74.1187,27700.0
2013-03-15 11:20:00,77.23,77.3,77.22,77.28,19100.0,74.0996,74.1667,74.09,74.1475,19100.0
2013-03-15 11:30:00,77.28,77.32,77.21,77.28,69400.0,74.1475,74.1859,74.0804,74.1475,69400.0
2013-03-15 11:40:00,77.28,77.33,77.26,77.28,13000.0,74.1475,74.1955,74.1283,74.1475,13000.0
2013-03-15 11:50:00,77.28,77.31,77.26,77.27,10000.0,74.1475,74.1763,74.1283,74.1379,10000.0
2013-03-15 12:00:00,77.27,77.31,77.26,77.31,14100.0,74.1379,74.1763,74.1283,74.1763,14100.0
2013-03-15 12:10:00,77.31,77.31,77.25,77.28,17000.0,74.1763,74.1763,74.1187,74.1475,17000.0
2013-03-15 12:20:00,77.29,77.31,77.26,77.3,10500.0,74.1571,74.1763,74.1283,74.1667,10500.0
2013-03-15 12:30:00,77.29,77.34,77.27,77.3,9200.0,74.1571,74.2051,74.1379,74.1667,9200.0
2013-03-15 12:40:00,77.31,77.34,77.28,77.28,10400.0,74.1763,74.2051,74.1475,74.1475,10400.0
2013-03-15 12:50:00,77.29,77.3,77.22,77.29,20700.0,74.1571,74.1667,74.09,74.1571,20700.0
2013-03-15 13:00:00,77.29,77.32,77.27,77.32,21600.0,74.1571,74.1859,74.1379,74.1859,21600.0
2013-03-15 13:10:00,77.32,77.35,77.32,77.33,11800.0,74.1859,74.2147,74.1859,74.1955,11800.0
2013-03-15 13:20:00,77.33,77.37,77.32,77.34,10500.0,74.1955,74.2339,74.1859,74.2051,10500.0
2013-03-15 13:30:00,77.35,77.42,77.35,77.41,19200.0,74.2147,74.2818,74.2147,74.2723,19200.0
2013-03-15 13:40:00,77.42,77.42,77.34,77.41,16800.0,74.2818,74.2818,74.2051,74.2723,16800.0
2013-03-15 13:50:00,77.41,77.41,77.35,77.39,15200.0,74.2723,74.2723,74.2147,74.2531,15200.0
2013-03-15 14:00:00,77.38,77.42,77.33,77.34,17400.0,74.2435,74.2818,74.1955,74.2051,17400.0
2013-03-15 14:10:00,77.35,77.37,77.3,77.3,13900.0,74.2147,74.2339,74.1667,74.1667,13900.0
2013-03-15 14:20:00,77.29,77.33,77.23,77.23,51000.0,74.1571,74.1955,74.0996,74.0996,51000.0
2013-03-15 14:30:00,77.23,77.28,77.14,77.19,20800.0,74.0996,74.1475,74.0132,74.0612,20800.0
2013-03-15 14:40:00,77.19,77.2,77.08,77.08,15100.0,74.0612,74.0708,73.9556,73.9556,15100.0
2013-03-15 14:50:00,77.09,77.12,77.01,77.12,27800.0,73.9652,73.994,73.8885,73.994,27800.0
2013-03-15 15:00:00,77.12,77.2,77.12,77.15,18300.0,73.994,74.0708,73.994,74.0228,18300.0
2013-03-15 15:10:00,77.16,77.19,77.07,77.1,24200.0,74.0324,74.0612,73.946,73.9748,24200.0
2013-03-15 15:20:00,77.09,77.1,77.03,77.08,23900.0,73.9652,73.9748,73.9077,73.9556,23900.0
2013-03-15 15:30:00,77.08,77.19,77.04,77.17,35300.0,73.9556,74.0612,73.9173,74.042,35300.0
2013-03-15 15:40:00,77.15,77.17,77.05,77.05,66200.0,74.0228,74.042,73.9268,73.9268,66200.0
2013-03-15 15:50:00,77.05,77.25,77.01,77.13,254700.0,73.9268,74.1187,73.8885,74.0036,254700.0
2013-03-18 09:30:00,76.78,77.47,76.08,76.3,110800.0,73.6678,74.3298,72.9962,73.2072,110800.0
2013-03-18 09:40:00,76.32,76.39,76.25,76.36,60200.0,73.2264,73.2936,73.1593,73.2648,60200.0
2013-03-18 09:50:00,76.34,76.49,76.21,76.23,42200.0,73.2456,73.3895,73.1209,73.1401,42200.0
2013-03-18 10:00:00,76.22,76.52,76.19,76.45,47100.0,73.1305,73.4183,73.1017,73.3512,47100.0
2013-03-18 10:10:00,76.46,76.67,76.42,76.63,39200.0,73.3608,73.5622,73.3224,73.5239,39200.0
2013-03-18 10:20:00,76.62,76.67,76.46,76.61,159200.0,73.5143,73.5622,73.3608,73.5047,159200.0
2013-03-18 10:30:00,76.61,76.61,76.37,76.5,52100.0,73.5047,73.5047,73.2744,73.3991,52100.0
2013-03-18 10:40:00,76.5,76.55,76.44,76.52,48800.0,73.3991,73.4471,73.3416,73.4183,48800.0
2013-03-18 10:50:00,76.51,76.52,76.42,76.45,42000.0,73.4087,73.4183,73.3224,73.3512,42000.0
2013-03-18 11:00:00,76.45,76.54,76.43,76.52,32100.0,73.3512,73.4375,73.332,73.4183,32100.0
2013-03-18 11:10:00,76.53,76.65,76.53,76.59,23200.0,73.4279,73.5431,73.4279,73.4855,23200.0
2013-03-18 11:20:00,76.59,76.67,76.51,76.57,98000.0,73.4855,73.5622,73.4087,73.4663,98000.0
2013-03-18 11:30:00,76.56,76.58,76.5,76.5,11200.0,73.4567,73.4759,73.3991,73.3991,11200.0
2013-03-18 11:40:00,76.51,76.71,76.5,76.7,23400.0,73.4087,73.6006,73.3991,73.591,23400.0
2013-03-18 11:50:00,76.69,76.78,76.69,76.76,5300.0,73.5814,73.6678,73.5814,73.6486,5300.0
2013-03-18 12:00:00,76.79,76.95,76.79,76.9,7100.0,73.6774,73.8309,73.6774,73.7829,7100.0
2013-03-18 12:10:00,76.89,76.94,76.88,76.9,11600.0,73.7733,73.8213,73.7637,73.7829,11600.0
2013-03-18 12:20:00,76.86,76.96,76.86,76.92,8200.0,73.7445,73.8405,73.7445,73.8021,8200.0
2013-03-18 12:30:00,76.9,76.98,76.89,76.89,8600.0,73.7829,73.8597,73.7733,73.7733,8600.0
2013-03-18 12:40:00,76.89,76.89,76.81,76.84,16000.0,73.7733,73.7733,73.6966,73.7254,16000.0
2013-03-18 12:50:00,76.85,76.98,76.84,76.98,11100.0,73.735,73.8597,73.7254,73.8597,11100.0
2013-03-18 13:00:00,76.97,76.98,76.92,76.94,10000.0,73.8501,73.8597,73.8021,73.8213,10000.0
2013-03-18 13:10:00,76.94,77.07,76.92,77.06,14600.0,73.8213,73.946,73.8021,73.9364,14600.0
2013-03-18 13:20:00,77.05,77.06,76.95,76.95,6700.0,73.9268,73.9364,73.8309,73.8309,6700.0
2013-03-18 13:30:00,76.95,76.98,76.9,76.97,13300.0,73.8309,73.8597,73.7829,73.8501,13300.0
2013-03-18 13:40:00,76.97,76.98,76.91,76.93,10600.0,73.8501,73.8597,73.7925,73.8117,10600.0
2013-03-18 13:50:00,76.92,76.99,76.9,76.93,23700.0,73.8021,73.8693,73.7829,73.8117,23700.0
2013-03-18 14:00:00,76.91,77.04,76.91,77.0,33500.0,73.7925,73.9173,73.7925,73.8789,33500.0
2013-03-18 14:10:00,77.01,77.09,76.99,77.06,13300.0,73.8885,73.9652,73.8693,73.9364,13300.0
2013-03-18 14:20:00,77.07,77.15,77.06,77.15,11700.0,73.946,74.0228,73.9364,74.0228,11700.0
2013-03-18 14:30:00,77.13,77.14,77.02,77.02,12600.0,74.0036,74.0132,73.8981,73.8981,12600.0
2013-03-18 14:40:00,77.03,77.07,77.02,77.04,6800.0,73.9077,73.946,73.8981,73.9173,6800.0
2013-03-18 14:50:00,77.05,77.06,76.96,76.96,28800.0,73.9268,73.9364,73.8405,73.8405,28800.0
2013-03-18 15:00:00,76.97,77.03,76.91,76.96,19100.0,73.8501,73.9077,73.7925,73.8405,19100.0
2013-03-18 15:10:00,76.95,77.02,76.8,76.87,22800.0,73.8309,73.8981,73.687,73.7541,22800.0
2013-03-18 15:20:00,76.88,76.94,76.78,76.81,23800.0,73.7637,73.8213,73.6678,73.6966,23800.0
2013-03-18 15:30:00,76.82,76.82,76.68,76.73,19400.0,73.7062,73.7062,73.5718,73.6198,19400.0
2013-03-18 15:40:00,76.73,76.84,76.71,76.75,66400.0,73.6198,73.7254,73.6006,73.639,66400.0
2013-03-18 15:50:00,76.76,76.86,76.73,76.81,235600.0,73.6486,73.7445,73.6198,73.6966,235600.0
2013-03-19 09:30:00,77.2,77.35,76.93,77.23,32100.0,74.0708,74.2147,73.8117,74.0996,32100.0
2013-03-19 09:40:00,77.21,77.43,77.17,77.43,42600.0,74.0804,74.2914,74.042,74.2914,42600.0
2013-03-19 09:50:00,77.42,77.57,77.36,77.54,33400.0,74.2818,74.4258,74.2243,74.397,33400.0
2013-03-19 10:00:00,77.54,77.58,77.41,77.5,32300.0,74.397,74.4354,74.2723,74.3586,32300.0
2013-03-19 10:10:00,77.51,77.65,77.46,77.57,29700.0,74.3682,74.5025,74.3202,74.4258,29700.0
2013-03-19 10:20:00,77.57,77.62,77.38,77.41,48700.0,74.4258,74.4737,74.2435,74.2723,48700.0
2013-03-19 10:30:00,77.39,77.42,77.27,77.36,79400.0,74.2531,74.2818,74.1379,74.2243,79400.0
2013-03-19 10:40:00,77.37,77.48,77.35,77.37,47300.0,74.2339,74.3394,74.2147,74.2339,47300.0
2013-03-19 10:50:00,77.36,77.41,77.31,77.35,16200.0,74.2243,74.2723,74.1763,74.2147,16200.0
2013-03-19 11:00:00,77.37,77.42,77.28,77.39,20500.0,74.2339,74.2818,74.1475,74.2531,20500.0
2013-03-19 11:10:00,77.36,77.57,77.33,77.56,39900.0,74.2243,74.4258,74.1955,74.4162,39900.0
2013-03-19 11:20:00,77.55,77.56,77.49,77.52,18700.0,74.4066,74.4162,74.349,74.3778,18700.0
2013-03-19 11:30:00,77.52,77.58,77.45,77.48,20700.0,74.3778,74.4354,74.3106,74.3394,20700.0
2013-03-19 11:40:00,77.46,77.52,77.3,77.3,32300.0,74.3202,74.3778,74.1667,74.1667,32300.0
2013-03-19 11:50:00,77.28,77.3,77.01,77.06,65300.0,74.1475,74.1667,73.8885,73.9364,65300.0
2013-03-19 12:00:00,77.05,77.07,76.96,77.05,32100.0,73.9268,73.946,73.8405,73.9268,32100.0
2013-03-19 12:10:00,77.05,77.07,76.92,76.98,79900.0,73.9268,73.946,73.8021,73.8597,79900.0
2013-03-19 12:20:00,77.0,77.17,77.0,77.15,11800.0,73.8789,74.042,73.8789,74.0228,11800.0
2013-03-19 12:30:00,77.13,77.16,77.03,77.09,110400.0,74.0036,74.0324,73.9077,73.9652,110400.0
2013-03-19 12:40:00,77.11,77.15,77.02,77.03,10000.0,73.9844,74.0228,73.8981,73.9077,10000.0
2013-03-19 12:50:00,77.04,77.06,76.97,77.04,20500.0,73.9173,73.9364,73.8501,73.9173,20500.0
2013-03-19 13:00:00,77.02,77.25,76.99,77.17,68200.0,73.8981,74.1187,73.8693,74.042,68200.0
2013-03-19 13:10:00,77.19,77.21,76.88,76.88,34800.0,74.0612,74.0804,73.7637,73.7637,34800.0
2013-03-19 13:20:00,76.86,77.02,76.82,76.98,204900.0,73.7445,73.8981,73.7062,73.8597,204900.0
2013-03-19 13:30:00,76.96,77.13,76.93,76.97,39000.0,73.8405,74.0036,73.8117,73.8501,39000.0
2013-03-19 13:40:00,76.96,77.08,76.92,77.06,34400.0,73.8405,73.9556,73.8021,73.9364,34400.0
2013-03-19 13:50:00,77.05,77.16,77.0,77.15,24200.0,73.9268,74.0324,73.8789,74.0228,24200.0
2013-03-19 14:00:00,77.16,77.35,77.16,77.34,21300.0,74.0324,74.2147,74.0324,74.2051,21300.0
2013-03-19 14:10:00,77.34,77.39,77.13,77.13,27500.0,74.2051,74.2531,74.0036,74.0036,27500.0
2013-03-19 14:20:00,77.14,77.39,77.14,77.33,31600.0,74.0132,74.2531,74.0132,74.1955,31600.0
2013-03-19 14:30:00,77.36,77.49,77.33,77.37,22800.0,74.2243,74.349,74.1955,74.2339,22800.0
2013-03-19 14:40:00,77.37,77.37,77.24,77.28,24600.0,74.2339,74.2339,74.1091,74.1475,24600.0
2013-03-19 14:50:00,77.29,77.34,77.23,77.32,174100.0,74.1571,74.2051,74.0996,74.1859,174100.0
2013-03-19 15:00:00,77.32,77.33,77.09,77.16,66800.0,74.1859,74.1955,73.9652,74.0324,66800.0
2013-03-19 15:10:00,77.16,77.34,77.14,77.25,144300.0,74.0324,74.2051,74.0132,74.1187,144300.0
2013-03-19 15:20:00,77.22,77.27,77.12,77.22,63700.0,74.09,74.1379,73.994,74.09,63700.0
2013-03-19 15:30:00,77.21,77.26,77.11,77.26,61400.0,74.0804,74.1283,73.9844,74.1283,61400.0
2013-03-19 15:40:00,77.23,77.31,77.19,77.23,48200.0,74.0996,74.1763,74.0612,74.0996,48200.0
2013-03-19 15:50:00,77.25,77.5,77.25,77.43,100400.0,74.1187,74.3586,74.1187,74.2914,100400.0
2013-03-20 09:30:00,77.82,78.04,77.66,77.84,39800.0,74.6656,74.8767,74.5121,74.6848,39800.0
2013-03-20 09:40:00,77.86,77.89,77.48,77.48,44000.0,74.704,74.7328,74.3394,74.3394,44000.0
2013-03-20 09:50:00,77.52,77.58,77.41,77.43,119000.0,74.3778,74.4354,74.2723,74.2914,119000.0
2013-03-20 10:00:00,77.43,77.68,77.43,77.68,48800.0,74.2914,74.5313,74.2914,74.5313,48800.0
2013-03-20 10:10:00,77.68,77.84,77.68,77.77,19000.0,74.5313,74.6848,74.5313,74.6177,19000.0
2013-03-20 10:20:00,77.76,77.79,77.65,77.73,27100.0,74.6081,74.6369,74.5025,74.5793,27100.0
2013-03-20 10:30:00,77.73,77.76,77.64,77.7,146800.0,74.5793,74.6081,74.4929,74.5505,146800.0
2013-03-20 10:40:00,77.68,77.81,77.67,77.81,83000.0,74.5313,74.656,74.5217,74.656,83000.0
2013-03-20 10:50:00,77.8,77.92,77.76,77.92,33900.0,74.6464,74.7616,74.6081,74.7616,33900.0
2013-03-20 11:00:00,77.92,77.92,77.76,77.76,25600.0,74.7616,74.7616,74.6081,74.6081,25600.0
2013-03-20 11:10:00,77.77,77.8,77.6,77.62,17200.0,74.6177,74.6464,74.4546,74.4737,17200.0
2013-03-20 11:20:00,77.63,77.76,77.63,77.75,33700.0,74.4833,74.6081,74.4833,74.5985,33700.0
2013-03-20 11:30:00,77.76,77.78,77.62,77.64,28800.0,74.6081,74.6273,74.4737,74.4929,28800.0
2013-03-20 11:40:00,77.64,77.65,77.54,77.56,20800.0,74.4929,74.5025,74.397,74.4162,20800.0
2013-03-20 11:50:00,77.56,77.56,77.47,77.48,36200.0,74.4162,74.4162,74.3298,74.3394,36200.0
2013-03-20 12:00:00,77.47,77.49,77.43,77.49,51200.0,74.3298,74.349,74.2914,74.349,51200.0
2013-03-20 12:10:00,77.48,77.55,77.46,77.52,101500.0,74.3394,74.4066,74.3202,74.3778,101500.0
2013-03-20 12:20:00,77.51,77.53,77.4,77.48,31900.0,74.3682,74.3874,74.2627,74.3394,31900.0
2013-03-20 12:30:00,77.48,77.56,77.48,77.52,65300.0,74.3394,74.4162,74.3394,74.3778,65300.0
2013-03-20 12:40:00,77.5,77.6,77.44,77.56,34600.0,74.3586,74.4546,74.301,74.4162,34600.0
2013-03-20 12:50:00,77.53,77.54,77.44,77.54,21100.0,74.3874,74.397,74.301,74.397,21100.0
2013-03-20 13:00:00,77.53,77.59,77.51,77.54,24800.0,74.3874,74.445,74.3682,74.397,24800.0
2013-03-20 13:10:00,77.53,77.58,77.49,77.51,16400.0,74.3874,74.4354,74.349,74.3682,16400.0
2013-03-20 13:20:00,77.51,77.56,77.48,77.49,53500.0,74.3682,74.4162,74.3394,74.349,53500.0
2013-03-20 13:30:00,77.49,77.5,77.44,77.45,61900.0,74.349,74.3586,74.301,74.3106,61900.0
2013-03-20 13:40:00,77.45,77.48,77.38,77.39,23800.0,74.3106,74.3394,74.2435,74.2531,23800.0
2013-03-20 13:50:00,77.39,77.5,77.36,77.47,59200.0,74.2531,74.3586,74.2243,74.3298,59200.0
2013-03-20 14:00:00,77.46,77.57,77.43,77.44,30700.0,74.3202,74.4258,74.2914,74.301,30700.0
2013-03-20 14:10:00,77.45,77.6,77.44,77.49,34100.0,74.3106,74.4546,74.301,74.349,34100.0
2013-03-20 14:20:00,77.48,77.76,77.48,77.68,35000.0,74.3394,74.6081,74.3394,74.5313,35000.0
2013-03-20 14:30:00,77.68,77.69,77.6,77.64,36500.0,74.5313,74.5409,74.4546,74.4929,36500.0
2013-03-20 14:40:00,77.65,77.67,77.53,77.54,41700.0,74.5025,74.5217,74.3874,74.397,41700.0
2013-03-20 14:50:00,77.53,77.58,77.49,77.49,31500.0,74.3874,74.4354,74.349,74.349,31500.0
2013-03-20 15:00:00,77.5,77.55,77.44,77.54,53500.0,74.3586,74.4066,74.301,74.397,53500.0
2013-03-20 15:10:00,77.55,77.62,77.54,77.6,34800.0,74.4066,74.4737,74.397,74.4546,34800.0
2013-03-20 15:20:00,77.58,77.6,77.53,77.56,33500.0,74.4354,74.4546,74.3874,74.4162,33500.0
2013-03-20 15:30:00,77.55,77.6,77.53,77.6,57200.0,74.4066,74.4546,74.3874,74.4546,57200.0
2013-03-20 15:40:00,77.59,77.69,77.58,77.64,91500.0,74.445,74.5409,74.4354,74.4929,91500.0
2013-03-20 15:50:00,77.63,77.64,77.48,77.57,153000.0,74.4833,74.4929,74.3394,74.4258,153000.0
2013-03-21 09:30:00,77.29,77.29,76.8,77.05,487600.0,74.1571,74.1571,73.687,73.9268,487600.0
2013-03-21 09:40:00,77.02,77.33,76.9,77.23,91300.0,73.8981,74.1955,73.7829,74.0996,91300.0
2013-03-21 09:50:00,77.23,77.25,76.96,77.11,360800.0,74.0996,74.1187,73.8405,73.9844,360800.0
2013-03-21 10:00:00,77.12,77.18,76.86,76.96,104700.0,73.994,74.0516,73.7445,73.8405,104700.0
2013-03-21 10:10:00,76.94,77.02,76.9,76.93,148600.0,73.8213,73.8981,73.7829,73.8117,148600.0
2013-03-21 10:20:00,76.92,77.09,76.89,77.08,125500.0,73.8021,73.9652,73.7733,73.9556,125500.0
2013-03-21 10:30:00,77.09,77.11,77.0,77.02,105900.0,73.9652,73.9844,73.8789,73.8981,105900.0
2013-03-21 10:40:00,77.01,77.1,77.0,77.01,63000.0,73.8885,73.9748,73.8789,73.8885,63000.0
2013-03-21 10:50:00,77.0,77.04,76.95,77.04,53600.0,73.8789,73.9173,73.8309,73.9173,53600.0
2013-03-21 11:00:00,77.02,77.02,76.91,76.97,11700.0,73.8981,73.8981,73.7925,73.8501,11700.0
2013-03-21 11:10:00,76.96,76.97,76.82,76.85,174900.0,73.8405,73.8501,73.7062,73.735,174900.0
2013-03-21 11:20:00,76.85,76.91,76.82,76.84,31500.0,73.735,73.7925,73.7062,73.7254,31500.0
2013-03-21 11:30:00,76.84,76.96,76.82,76.89,31700.0,73.7254,73.8405,73.7062,73.7733,31700.0
2013-03-21 11:40:00,76.89,76.98,76.88,76.98,23100.0,73.7733,73.8597,73.7637,73.8597,23100.0
2013-03-21 11:50:00,76.97,77.0,76.91,76.92,41600.0,73.8501,73.8789,73.7925,73.8021,41600.0
2013-03-21 12:00:00,76.93,77.02,76.93,76.95,16700.0,73.8117,73.8981,73.8117,73.8309,16700.0
2013-03-21 12:10:00,76.95,76.98,76.9,76.93,16200.0,73.8309,73.8597,73.7829,73.8117,16200.0
2013-03-21 12:20:00,76.92,76.98,76.89,76.92,22000.0,73.8021,73.8597,73.7733,73.8021,22000.0
2013-03-21 12:30:00,76.9,76.94,76.86,76.9,14200.0,73.7829,73.8213,73.7445,73.7829,14200.0
2013-03-21 12:40:00,76.93,76.95,76.88,76.93,17400.0,73.8117,73.8309,73.7637,73.8117,17400.0
2013-03-21 12:50:00,76.93,76.99,76.93,76.96,38200.0,73.8117,73.8693,73.8117,73.8405,38200.0
2013-03-21 13:00:00,76.96,77.02,76.94,77.01,25400.0,73.8405,73.8981,73.8213,73.8885,25400.0
2013-03-21 13:10:00,76.99,77.02,76.9,76.91,34700.0,73.8693,73.8981,73.7829,73.7925,34700.0
2013-03-21 13:20:00,76.9,76.95,76.84,76.85,18400.0,73.7829,73.8309,73.7254,73.735,18400.0
2013-03-21 13:30:00,76.85,76.85,76.73,76.84,59100.0,73.735,73.735,73.6198,73.7254,59100.0
2013-03-21 13:40:00,76.85,76.87,76.77,76.82,28300.0,73.735,73.7541,73.6582,73.7062,28300.0
2013-03-21 13:50:00,76.83,76.84,76.66,76.7,44600.0,73.7158,73.7254,73.5527,73.591,44600.0
2013-03-21 14:00:00,76.69,76.7,76.48,76.61,89400.0,73.5814,73.591,73.38,73.5047,89400.0
2013-03-21 14:10:00,76.59,76.81,76.58,76.72,77400.0,73.4855,73.6966,73.4759,73.6102,77400.0
2013-03-21 14:20:00,76.73,76.73,76.64,76.68,54800.0,73.6198,73.6198,73.5335,73.5718,54800.0
2013-03-21 14:30:00,76.68,76.7,76.61,76.65,63700.0,73.5718,73.591,73.5047,73.5431,63700.0
2013-03-21 14:40:00,76.64,76.75,76.64,76.72,41500.0,73.5335,73.639,73.5335,73.6102,41500.0
2013-03-21 14:50:00,76.72,76.8,76.72,76.73,82300.0,73.6102,73.687,73.6102,73.6198,82300.0
2013-03-21 15:00:00,76.72,76.78,76.67,76.7,84800.0,73.6102,73.6678,73.5622,73.591,84800.0
2013-03-21 15:10:00,76.7,76.74,76.61,76.63,54200.0,73.591,73.6294,73.5047,73.5239,54200.0
2013-03-21 15:20:00,76.64,76.78,75.76,76.75,170200.0,73.5335,73.6678,72.6891,73.639,170200.0
2013-03-21 15:30:00,76.74,76.75,76.65,76.65,55000.0,73.6294,73.639,73.5431,73.5431,55000.0
2013-03-21 15:40:00,76.66,76.73,76.61,76.66,131500.0,73.5527,73.6198,73.5047,73.5527,131500.0
2013-03-21 15:50:00,76.66,76.7,76.56,76.66,212400.0,73.5527,73.591,73.4567,73.5527,212400.0
2013-03-22 09:30:00,77.3,77.3,76.8,77.08,101300.0,74.1667,74.1667,73.687,73.9556,101300.0
2013-03-22 09:40:00,77.08,77.1,76.7,76.8,85000.0,73.9556,73.9748,73.591,73.687,85000.0
2013-03-22 09:50:00,76.77,76.78,76.57,76.73,59200.0,73.6582,73.6678,73.4663,73.6198,59200.0
2013-03-22 10:00:00,76.73,76.82,76.59,76.76,99600.0,73.6198,73.7062,73.4855,73.6486,99600.0
2013-03-22 10:10:00,76.76,76.78,76.66,76.69,77300.0,73.6486,73.6678,73.5527,73.5814,77300.0
2013-03-22 10:20:00,76.7,76.76,76.68,76.7,46200.0,73.591,73.6486,73.5718,73.591,46200.0
2013-03-22 10:30:00,76.69,76.7,76.64,76.65,42400.0,73.5814,73.591,73.5335,73.5431,42400.0
2013-03-22 10:40:00,76.67,76.73,76.53,76.54,32700.0,73.5622,73.6198,73.4279,73.4375,32700.0
2013-03-22 10:50:00,76.55,76.63,76.51,76.6,34500.0,73.4471,73.5239,73.4087,73.4951,34500.0
2013-03-22 11:00:00,76.6,76.65,76.49,76.49,42200.0,73.4951,73.5431,73.3895,73.3895,42200.0
2013-03-22 11:10:00,76.52,76.6,76.46,76.51,58000.0,73.4183,73.4951,73.3608,73.4087,58000.0
2013-03-22 11:20:00,76.51,76.52,76.4,76.46,47300.0,73.4087,73.4183,73.3032,73.3608,47300.0
2013-03-22 11:30:00,76.44,76.53,76.33,76.34,32700.0,73.3416,73.4279,73.236,73.2456,32700.0
2013-03-22 11:40:00,76.33,76.34,76.23,76.24,40800.0,73.236,73.2456,73.1401,73.1497,40800.0
2013-03-22 11:50:00,76.25,76.27,76.17,76.22,28800.0,73.1593,73.1785,73.0825,73.1305,28800.0
2013-03-22 12:00:00,76.21,76.31,76.14,76.15,42100.0,73.1209,73.2168,73.0537,73.0633,42100.0
2013-03-22 12:10:00,76.16,76.24,76.11,76.22,36600.0,73.0729,73.1497,73.0249,73.1305,36600.0
2013-03-22 12:20:00,76.22,76.23,76.1,76.17,25500.0,73.1305,73.1401,73.0154,73.0825,25500.0
2013-03-22 12:30:00,76.18,76.26,76.16,76.26,29000.0,73.0921,73.1689,73.0729,73.1689,29000.0
2013-03-22 12:40:00,76.25,76.25,76.13,76.22,48400.0,73.1593,73.1593,73.0441,73.1305,48400.0
2013-03-22 12:50:00,76.21,76.28,76.21,76.25,36700.0,73.1209,73.1881,73.1209,73.1593,36700.0
2013-03-22 13:00:00,76.25,76.28,76.14,76.25,48100.0,73.1593,73.1881,73.0537,73.1593,48100.0
2013-03-22 13:10:00,76.25,76.27,76.24,76.25,18700.0,73.1593,73.1785,73.1497,73.1593,18700.0
2013-03-22 13:20:00,76.25,76.37,76.23,76.33,29300.0,73.1593,73.2744,73.1401,73.236,29300.0
2013-03-22 13:30:00,76.34,76.36,76.25,76.25,13300.0,73.2456,73.2648,73.1593,73.1593,13300.0
2013-03-22 13:40:00,76.26,76.28,76.23,76.24,22000.0,73.1689,73.1881,73.1401,73.1497,22000.0
2013-03-22 13:50:00,76.25,76.25,76.15,76.16,26200.0,73.1593,73.1593,73.0633,73.0729,26200.0
2013-03-22 14:00:00,76.16,76.19,76.15,76.16,32600.0,73.0729,73.1017,73.0633,73.0729,32600.0
2013-03-22 14:10:00,76.17,76.23,76.11,76.13,41700.0,73.0825,73.1401,73.0249,73.0441,41700.0
2013-03-22 14:20:00,76.13,76.16,76.09,76.09,32400.0,73.0441,73.0729,73.0058,73.0058,32400.0
2013-03-22 14:30:00,76.1,76.1,75.93,75.99,67900.0,73.0154,73.0154,72.8522,72.9098,67900.0
2013-03-22 14:40:00,75.99,76.01,75.96,76.0,34000.0,72.9098,72.929,72.881,72.9194,34000.0
2013-03-22 14:50:00,76.0,76.02,75.98,75.99,49700.0,72.9194,72.9386,72.9002,72.9098,49700.0
2013-03-22 15:00:00,75.99,76.0,75.94,75.95,40000.0,72.9098,72.9194,72.8618,72.8714,40000.0
2013-03-22 15:10:00,75.96,75.98,75.89,75.9,41000.0,72.881,72.9002,72.8139,72.8235,41000.0
2013-03-22 15:20:00,75.9,75.9,75.74,75.78,94900.0,72.8235,72.8235,72.6699,72.7083,94900.0
2013-03-22 15:30:00,75.79,75.88,75.71,75.84,99100.0,72.7179,72.8043,72.6412,72.7659,99100.0
2013-03-22 15:40:00,75.84,75.87,75.76,75.76,75100.0,72.7659,72.7947,72.6891,72.6891,75100.0
2013-03-22 15:50:00,75.77,75.97,75.77,75.95,260400.0,72.6987,72.8906,72.6987,72.8714,260400.0
2013-03-25 09:30:00,76.01,76.35,76.0,76.26,90800.0,72.929,73.2552,72.9194,73.1689,90800.0
2013-03-25 09:40:00,76.27,76.27,76.0,76.01,71100.0,73.1785,73.1785,72.9194,72.929,71100.0
2013-03-25 09:50:00,76.01,76.06,75.89,76.03,111300.0,72.929,72.977,72.8139,72.9482,111300.0
2013-03-25 10:00:00,76.08,76.13,75.9,75.91,93600.0,72.9962,73.0441,72.8235,72.8331,93600.0
2013-03-25 10:10:00,75.91,75.95,75.81,75.84,94500.0,72.8331,72.8714,72.7371,72.7659,94500.0
2013-03-25 10:20:00,75.85,75.88,75.78,75.8,72200.0,72.7755,72.8043,72.7083,72.7275,72200.0
2013-03-25 10:30:00,75.78,75.86,75.63,75.64,132900.0,72.7083,72.7851,72.5644,72.574,132900.0
2013-03-25 10:40:00,75.63,75.81,75.63,75.8,78900.0,72.5644,72.7371,72.5644,72.7275,78900.0
2013-03-25 10:50:00,75.81,75.81,75.57,75.6,81100.0,72.7371,72.7371,72.5068,72.5356,81100.0
2013-03-25 11:00:00,75.59,75.6,75.38,75.45,101800.0,72.526,72.5356,72.3245,72.3917,101800.0
2013-03-25 11:10:00,75.44,75.53,75.24,75.26,58600.0,72.3821,72.4685,72.1902,72.2094,58600.0
2013-03-25 11:20:00,75.23,75.36,75.16,75.2,77100.0,72.1806,72.3053,72.1135,72.1518,77100.0
2013-03-25 11:30:00,75.2,75.49,75.19,75.47,46100.0,72.1518,72.4301,72.1422,72.4109,46100.0
2013-03-25 11:40:00,75.48,75.53,75.4,75.53,45400.0,72.4205,72.4685,72.3437,72.4685,45400.0
2013-03-25 11:50:00,75.54,75.54,75.4,75.44,30400.0,72.4781,72.4781,72.3437,72.3821,30400.0
2013-03-25 12:00:00,75.44,75.55,75.3,75.3,37700.0,72.3821,72.4876,72.2478,72.2478,37700.0
2013-03-25 12:10:00,75.28,75.42,75.23,75.27,57600.0,72.2286,72.3629,72.1806,72.219,57600.0
2013-03-25 12:20:00,75.27,75.28,75.02,75.02,64800.0,72.219,72.2286,71.9791,71.9791,64800.0
2013-03-25 12:30:00,75.03,75.18,75.0,75.17,40200.0,71.9887,72.1326,71.9599,72.1231,40200.0
2013-03-25 12:40:00,75.16,75.22,75.15,75.2,30300.0,72.1135,72.171,72.1039,72.1518,30300.0
2013-03-25 12:50:00,75.2,75.21,74.95,74.98,31100.0,72.1518,72.1614,71.912,71.9408,31100.0
2013-03-25 13:00:00,74.97,75.03,74.76,74.77,38900.0,71.9312,71.9887,71.7297,71.7393,38900.0
2013-03-25 13:10:00,74.76,74.8,74.67,74.68,93300.0,71.7297,71.768,71.6433,71.6529,93300.0
2013-03-25 13:20:00,74.68,74.79,74.65,74.66,81400.0,71.6529,71.7585,71.6241,71.6337,81400.0
2013-03-25 13:30:00,74.66,74.73,74.61,74.69,56300.0,71.6337,71.7009,71.5858,71.6625,56300.0
2013-03-25 13:40:00,74.69,74.88,74.63,74.82,125100.0,71.6625,71.8448,71.6049,71.7872,125100.0
2013-03-25 13:50:00,74.83,74.98,74.75,74.88,142800.0,71.7968,71.9408,71.7201,71.8448,142800.0
2013-03-25 14:00:00,74.9,75.01,74.84,75.0,71600.0,71.864,71.9695,71.8064,71.9599,71600.0
2013-03-25 14:10:00,75.0,75.01,74.88,74.91,50100.0,71.9599,71.9695,71.8448,71.8736,50100.0
2013-03-25 14:20:00,74.9,75.01,74.9,74.9,55600.0,71.864,71.9695,71.864,71.864,55600.0
2013-03-25 14:30:00,74.88,74.92,74.81,74.88,53000.0,71.8448,71.8832,71.7776,71.8448,53000.0
2013-03-25 14:40:00,74.87,74.9,74.77,74.79,71300.0,71.8352,71.864,71.7393,71.7585,71300.0
2013-03-25 14:50:00,74.8,74.85,74.75,74.85,54000.0,71.768,71.816,71.7201,71.816,54000.0
2013-03-25 15:00:00,74.85,74.89,74.77,74.8,59300.0,71.816,71.8544,71.7393,71.768,59300.0
2013-03-25 15:10:00,74.81,74.87,74.76,74.76,66200.0,71.7776,71.8352,71.7297,71.7297,66200.0
2013-03-25 15:20:00,74.76,74.85,74.71,74.76,73700.0,71.7297,71.816,71.6817,71.7297,73700.0
2013-03-25 15:30:00,74.75,74.78,74.67,74.75,143900.0,71.7201,71.7489,71.6433,71.7201,143900.0
2013-03-25 15:40:00,74.76,74.78,74.58,74.6,130800.0,71.7297,71.7489,71.557,71.5762,130800.0
2013-03-25 15:50:00,74.61,74.77,74.59,74.69,311600.0,71.5858,71.7393,71.5666,71.6625,311600.0
2013-03-26 09:30:00,74.88,75.0,74.72,74.99,91100.0,71.8448,71.9599,71.6913,71.9503,91100.0
2013-03-26 09:40:00,75.0,75.26,74.96,75.26,93900.0,71.9599,72.2094,71.9216,72.2094,93900.0
2013-03-26 09:50:00,75.3,75.42,75.26,75.31,52200.0,72.2478,72.3629,72.2094,72.2574,52200.0
2013-03-26 10:00:00,75.28,75.28,75.04,75.22,94400.0,72.2286,72.2286,71.9983,72.171,94400.0
2013-03-26 10:10:00,75.22,75.33,75.12,75.2,44700.0,72.171,72.2766,72.0751,72.1518,44700.0
2013-03-26 10:20:00,75.19,75.28,75.16,75.17,49300.0,72.1422,72.2286,72.1135,72.1231,49300.0
2013-03-26 10:30:00,75.2,75.43,75.19,75.4,51300.0,72.1518,72.3725,72.1422,72.3437,51300.0
2013-03-26 10:40:00,75.4,75.4,74.96,74.97,94900.0,72.3437,72.3437,71.9216,71.9312,94900.0
2013-03-26 10:50:00,74.99,75.08,74.96,74.98,101000.0,71.9503,72.0367,71.9216,71.9408,101000.0
2013-03-26 11:00:00,74.99,75.27,74.97,75.22,38600.0,71.9503,72.219,71.9312,72.171,38600.0
2013-03-26 11:10:00,75.26,75.3,75.2,75.2,46400.0,72.2094,72.2478,72.1518,72.1518,46400.0
2013-03-26 11:20:00,75.22,75.35,75.2,75.25,23500.0,72.171,72.2958,72.1518,72.1998,23500.0
2013-03-26 11:30:00,75.26,75.32,75.14,75.14,25900.0,72.2094,72.267,72.0943,72.0943,25900.0
2013-03-26 11:40:00,75.16,75.17,75.0,75.1,45600.0,72.1135,72.1231,71.9599,72.0559,45600.0
2013-03-26 11:50:00,75.08,75.11,74.96,75.02,71700.0,72.0367,72.0655,71.9216,71.9791,71700.0
2013-03-26 12:00:00,75.02,75.04,74.88,74.88,118800.0,71.9791,71.9983,71.8448,71.8448,118800.0
2013-03-26 12:10:00,74.89,74.93,74.82,74.84,44900.0,71.8544,71.8928,71.7872,71.8064,44900.0
2013-03-26 12:20:00,74.84,74.9,74.83,74.9,18200.0,71.8064,71.864,71.7968,71.864,18200.0
2013-03-26 12:30:00,74.92,74.98,74.83,74.9,57200.0,71.8832,71.9408,71.7968,71.864,57200.0
2013-03-26 12:40:00,74.91,75.0,74.82,74.84,60800.0,71.8736,71.9599,71.7872,71.8064,60800.0
2013-03-26 12:50:00,74.84,74.84,74.73,74.82,26500.0,71.8064,71.8064,71.7009,71.7872,26500.0
2013-03-26 13:00:00,74.82,74.96,74.82,74.96,24300.0,71.7872,71.9216,71.7872,71.9216,24300.0
2013-03-26 13:10:00,74.97,74.98,74.86,74.87,35300.0,71.9312,71.9408,71.8256,71.8352,35300.0
2013-03-26 13:20:00,74.88,74.98,74.86,74.91,41500.0,71.8448,71.9408,71.8256,71.8736,41500.0
2013-03-26 13:30:00,74.91,74.93,74.86,74.88,38000.0,71.8736,71.8928,71.8256,71.8448,38000.0
2013-03-26 13:40:00,74.87,74.88,74.79,74.83,48300.0,71.8352,71.8448,71.7585,71.7968,48300.0
2013-03-26 13:50:00,74.84,74.91,74.84,74.88,107200.0,71.8064,71.8736,71.8064,71.8448,107200.0
2013-03-26 14:00:00,74.89,74.89,74.8,74.8,59900.0,71.8544,71.8544,71.768,71.768,59900.0
2013-03-26 14:10:00,74.81,74.85,74.78,74.84,43100.0,71.7776,71.816,71.7489,71.8064,43100.0
2013-03-26 14:20:00,74.85,74.85,74.77,74.79,57600.0,71.816,71.816,71.7393,71.7585,57600.0
2013-03-26 14:30:00,74.79,74.82,74.73,74.75,64000.0,71.7585,71.7872,71.7009,71.7201,64000.0
2013-03-26 14:40:00,74.76,74.77,74.72,74.74,97900.0,71.7297,71.7393,71.6913,71.7105,97900.0
2013-03-26 14:50:00,74.74,74.77,74.73,74.76,161600.0,71.7105,71.7393,71.7009,71.7297,161600.0
2013-03-26 15:00:00,74.75,74.76,74.68,74.7,272300.0,71.7201,71.7297,71.6529,71.6721,272300.0
2013-03-26 15:10:00,74.7,74.77,74.66,74.77,312200.0,71.6721,71.7393,71.6337,71.7393,312200.0
2013-03-26 15:20:00,74.77,74.97,74.76,74.96,94000.0,71.7393,71.9312,71.7297,71.9216,94000.0
2013-03-26 15:30:00,74.96,75.03,74.95,75.02,61300.0,71.9216,71.9887,71.912,71.9791,61300.0
2013-03-26 15:40:00,75.01,75.04,74.97,75.01,98600.0,71.9695,71.9983,71.9312,71.9695,98600.0
2013-03-26 15:50:00,75.01,75.01,74.85,74.9,307400.0,71.9695,71.9695,71.816,71.864,307400.0
2013-03-27 09:30:00,74.69,74.69,73.81,74.37,102500.0,71.6625,71.6625,70.8182,71.3555,102500.0
2013-03-27 09:40:00,74.37,74.57,74.37,74.47,69700.0,71.3555,71.5474,71.3555,71.4514,69700.0
2013-03-27 09:50:00,74.48,74.56,74.3,74.38,79700.0,71.461,71.5378,71.2883,71.3651,79700.0
2013-03-27 10:00:00,74.4,74.57,74.36,74.53,67200.0,71.3843,71.5474,71.3459,71.509,67200.0
2013-03-27 10:10:00,74.55,74.59,74.38,74.5,62300.0,71.5282,71.5666,71.3651,71.4802,62300.0
2013-03-27 10:20:00,74.48,74.5,74.42,74.49,116600.0,71.461,71.4802,71.4035,71.4706,116600.0
2013-03-27 10:30:00,74.5,74.61,74.47,74.61,133500.0,71.4802,71.5858,71.4514,71.5858,133500.0
2013-03-27 10:40:00,74.62,74.91,74.61,74.87,87900.0,71.5953,71.8736,71.5858,71.8352,87900.0
2013-03-27 10:50:00,74.86,74.87,74.76,74.78,35100.0,71.8256,71.8352,71.7297,71.7489,35100.0
2013-03-27 11:00:00,74.79,74.82,74.62,74.64,49100.0,71.7585,71.7872,71.5953,71.6145,49100.0
2013-03-27 11:10:00,74.64,74.86,74.64,74.78,97300.0,71.6145,71.8256,71.6145,71.7489,97300.0
2013-03-27 11:20:00,74.79,75.05,74.77,75.01,63600.0,71.7585,72.0079,71.7393,71.9695,63600.0
2013-03-27 11:30:00,75.02,75.19,75.0,75.08,60300.0,71.9791,72.1422,71.9599,72.0367,60300.0
2013-03-27 11:40:00,75.07,75.14,74.96,74.96,26200.0,72.0271,72.0943,71.9216,71.9216,26200.0
2013-03-27 11:50:00,74.96,75.0,74.85,74.9,28800.0,71.9216,71.9599,71.816,71.864,28800.0
2013-03-27 12:00:00,74.91,75.0,74.83,74.83,23600.0,71.8736,71.9599,71.7968,71.7968,23600.0
2013-03-27 12:10:00,74.85,74.99,74.83,74.95,34300.0,71.816,71.9503,71.7968,71.912,34300.0
2013-03-27 12:20:00,74.96,75.0,74.91,74.97,30000.0,71.9216,71.9599,71.8736,71.9312,30000.0
2013-03-27 12:30:00,74.97,75.0,74.92,74.97,45400.0,71.9312,71.9599,71.8832,71.9312,45400.0
2013-03-27 12:40:00,74.97,75.0,74.9,74.9,46100.0,71.9312,71.9599,71.864,71.864,46100.0
2013-03-27 12:50:00,74.89,75.0,74.87,74.98,41000.0,71.8544,71.9599,71.8352,71.9408,41000.0
2013-03-27 13:00:00,74.97,75.0,74.92,74.95,34100.0,71.9312,71.9599,71.8832,71.912,34100.0
2013-03-27 13:10:00,74.95,75.0,74.93,74.95,29300.0,71.912,71.9599,71.8928,71.912,29300.0
2013-03-27 13:20:00,74.95,75.0,74.92,74.98,30700.0,71.912,71.9599,71.8832,71.9408,30700.0
2013-03-27 13:30:00,74.98,75.07,74.98,75.02,50100.0,71.9408,72.0271,71.9408,71.9791,50100.0
2013-03-27 13:40:00,75.02,75.14,75.02,75.1,37900.0,71.9791,72.0943,71.9791,72.0559,37900.0
2013-03-27 13:50:00,75.09,75.1,74.97,75.1,41300.0,72.0463,72.0559,71.9312,72.0559,41300.0
2013-03-27 14:00:00,75.11,75.2,75.06,75.07,33300.0,72.0655,72.1518,72.0175,72.0271,33300.0
2013-03-27 14:10:00,75.06,75.09,75.0,75.05,47600.0,72.0175,72.0463,71.9599,72.0079,47600.0
2013-03-27 14:20:00,75.05,75.07,75.0,75.05,41100.0,72.0079,72.0271,71.9599,72.0079,41100.0
2013-03-27 14:30:00,75.05,75.22,75.05,75.2,44700.0,72.0079,72.171,72.0079,72.1518,44700.0
2013-03-27 14:40:00,75.2,75.25,75.14,75.14,33300.0,72.1518,72.1998,72.0943,72.0943,33300.0
2013-03-27 14:50:00,75.13,75.21,75.11,75.2,36000.0,72.0847,72.1614,72.0655,72.1518,36000.0
2013-03-27 15:00:00,75.2,75.24,75.08,75.17,41500.0,72.1518,72.1902,72.0367,72.1231,41500.0
2013-03-27 15:10:00,75.17,75.21,75.12,75.19,38900.0,72.1231,72.1614,72.0751,72.1422,38900.0
2013-03-27 15:20:00,75.19,75.3,75.17,75.26,55800.0,72.1422,72.2478,72.1231,72.2094,55800.0
2013-03-27 15:30:00,75.25,75.31,75.2,75.25,80200.0,72.1998,72.2574,72.1518,72.1998,80200.0
2013-03-27 15:40:00,75.25,75.3,75.14,75.14,91000.0,72.1998,72.2478,72.0943,72.0943,91000.0
2013-03-27 15:50:00,75.15,75.22,75.09,75.18,186100.0,72.1039,72.171,72.0463,72.1326,186100.0
2013-03-28 09:30:00,75.22,75.31,75.0,75.28,32100.0,72.171,72.2574,71.9599,72.2286,32100.0
2013-03-28 09:40:00,75.28,75.42,75.28,75.4,46300.0,72.2286,72.3629,72.2286,72.3437,46300.0
2013-03-28 09:50:00,75.41,75.49,75.32,75.33,41100.0,72.3533,72.4301,72.267,72.2766,41100.0
2013-03-28 10:00:00,75.32,75.4,75.3,75.34,53300.0,72.267,72.3437,72.2478,72.2862,53300.0
2013-03-28 10:10:00,75.35,75.7,75.34,75.7,57400.0,72.2958,72.6316,72.2862,72.6316,57400.0
2013-03-28 10:20:00,75.7,75.89,75.67,75.89,59200.0,72.6316,72.8139,72.6028,72.8139,59200.0
2013-03-28 10:30:00,75.89,76.0,75.85,76.0,39700.0,72.8139,72.9194,72.7755,72.9194,39700.0
2013-03-28 10:40:00,76.0,76.03,75.89,75.94,56800.0,72.9194,72.9482,72.8139,72.8618,56800.0
2013-03-28 10:50:00,75.94,76.2,75.91,76.16,37900.0,72.8618,73.1113,72.8331,73.0729,37900.0
2013-03-28 11:00:00,76.16,76.2,76.04,76.07,33000.0,73.0729,73.1113,72.9578,72.9866,33000.0
2013-03-28 11:10:00,76.07,76.14,76.05,76.07,24300.0,72.9866,73.0537,72.9674,72.9866,24300.0
2013-03-28 11:20:00,76.07,76.1,76.03,76.09,35100.0,72.9866,73.0154,72.9482,73.0058,35100.0
2013-03-28 11:30:00,76.08,76.13,76.03,76.04,22800.0,72.9962,73.0441,72.9482,72.9578,22800.0
2013-03-28 11:40:00,76.04,76.04,75.96,76.02,16300.0,72.9578,72.9578,72.881,72.9386,16300.0
2013-03-28 11:50:00,76.03,76.17,75.99,76.14,26800.0,72.9482,73.0825,72.9098,73.0537,26800.0
2013-03-28 12:00:00,76.12,76.12,76.0,76.02,14400.0,73.0345,73.0345,72.9194,72.9386,14400.0
2013-03-28 12:10:00,76.02,76.06,75.96,75.97,15700.0,72.9386,72.977,72.881,72.8906,15700.0
2013-03-28 12:20:00,75.97,75.99,75.91,75.94,13100.0,72.8906,72.9098,72.8331,72.8618,13100.0
2013-03-28 12:30:00,75.95,76.01,75.92,76.0,8500.0,72.8714,72.929,72.8427,72.9194,8500.0
2013-03-28 12:40:00,75.99,76.14,75.98,76.14,13900.0,72.9098,73.0537,72.9002,73.0537,13900.0
2013-03-28 12:50:00,76.12,76.14,76.08,76.1,9800.0,73.0345,73.0537,72.9962,73.0154,9800.0
2013-03-28 13:00:00,76.1,76.13,75.97,75.97,25700.0,73.0154,73.0441,72.8906,72.8906,25700.0
2013-03-28 13:10:00,75.97,76.03,75.97,76.03,9000.0,72.8906,72.9482,72.8906,72.9482,9000.0
2013-03-28 13:20:00,76.03,76.05,75.99,76.04,30600.0,72.9482,72.9674,72.9098,72.9578,30600.0
2013-03-28 13:30:00,76.03,76.05,76.02,76.05,31800.0,72.9482,72.9674,72.9386,72.9674,31800.0
2013-03-28 13:40:00,76.05,76.09,76.05,76.07,25400.0,72.9674,73.0058,72.9674,72.9866,25400.0
2013-03-28 13:50:00,76.08,76.17,76.08,76.17,18800.0,72.9962,73.0825,72.9962,73.0825,18800.0
2013-03-28 14:00:00,76.17,76.2,76.17,76.19,10200.0,73.0825,73.1113,73.0825,73.1017,10200.0
2013-03-28 14:10:00,76.2,76.21,76.15,76.2,12100.0,73.1113,73.1209,73.0633,73.1113,12100.0
2013-03-28 14:20:00,76.2,76.3,76.2,76.3,18300.0,73.1113,73.2072,73.1113,73.2072,18300.0
2013-03-28 14:30:00,76.3,76.31,76.21,76.21,23300.0,73.2072,73.2168,73.1209,73.1209,23300.0
2013-03-28 14:40:00,76.2,76.24,76.19,76.23,14200.0,73.1113,73.1497,73.1017,73.1401,14200.0
2013-03-28 14:50:00,76.23,76.25,76.19,76.2,17400.0,73.1401,73.1593,73.1017,73.1113,17400.0
2013-03-28 15:00:00,76.2,76.25,76.14,76.25,53200.0,73.1113,73.1593,73.0537,73.1593,53200.0
2013-03-28 15:10:00,76.24,76.33,76.23,76.25,42000.0,73.1497,73.236,73.1401,73.1593,42000.0
2013-03-28 15:20:00,76.26,76.34,76.24,76.33,57700.0,73.1689,73.2456,73.1497,73.236,57700.0
2013-03-28 15:30:00,76.34,76.4,76.32,76.38,79000.0,73.2456,73.3032,73.2264,73.284,79000.0
2013-03-28 15:40:00,76.38,76.5,76.37,76.5,97100.0,73.284,73.3991,73.2744,73.3991,97100.0
2013-03-28 15:50:00,76.49,76.61,76.49,76.49,220700.0,73.3895,73.5047,73.3895,73.3895,220700.0
2013-04-01 09:30:00,76.28,76.35,75.94,76.0,43000.0,73.1881,73.2552,72.8618,72.9194,43000.0
2013-04-01 09:40:00,76.03,76.11,75.94,76.09,35700.0,72.9482,73.0249,72.8618,73.0058,35700.0
2013-04-01 09:50:00,76.08,76.17,75.9,75.96,27800.0,72.9962,73.0825,72.8235,72.881,27800.0
2013-04-01 10:00:00,75.98,76.03,75.65,75.73,79500.0,72.9002,72.9482,72.5836,72.6604,79500.0
2013-04-01 10:10:00,75.72,75.84,75.7,75.72,15800.0,72.6508,72.7659,72.6316,72.6508,15800.0
2013-04-01 10:20:00,75.73,75.83,75.72,75.82,16100.0,72.6604,72.7563,72.6508,72.7467,16100.0
2013-04-01 10:30:00,75.84,75.84,75.64,75.68,32900.0,72.7659,72.7659,72.574,72.6124,32900.0
2013-04-01 10:40:00,75.69,75.69,75.51,75.54,22200.0,72.622,72.622,72.4493,72.4781,22200.0
2013-04-01 10:50:00,75.54,75.57,75.42,75.42,24500.0,72.4781,72.5068,72.3629,72.3629,24500.0
2013-04-01 11:00:00,75.43,75.63,75.39,75.59,41300.0,72.3725,72.5644,72.3341,72.526,41300.0
2013-04-01 11:10:00,75.58,75.64,75.55,75.57,22800.0,72.5164,72.574,72.4876,72.5068,22800.0
2013-04-01 11:20:00,75.56,75.6,75.46,75.59,25300.0,72.4972,72.5356,72.4013,72.526,25300.0
2013-04-01 11:30:00,75.59,75.67,75.54,75.59,45200.0,72.526,72.6028,72.4781,72.526,45200.0
2013-04-01 11:40:00,75.59,75.75,75.55,75.75,35200.0,72.526,72.6795,72.4876,72.6795,35200.0
2013-04-01 11:50:00,75.74,75.74,75.62,75.69,34700.0,72.6699,72.6699,72.5548,72.622,34700.0
2013-04-01 12:00:00,75.69,75.81,75.65,75.71,47500.0,72.622,72.7371,72.5836,72.6412,47500.0
2013-04-01 12:10:00,75.71,75.71,75.58,75.61,36300.0,72.6412,72.6412,72.5164,72.5452,36300.0
2013-04-01 12:20:00,75.6,75.61,75.44,75.48,38500.0,72.5356,72.5452,72.3821,72.4205,38500.0
2013-04-01 12:30:00,75.47,75.53,75.43,75.51,21500.0,72.4109,72.4685,72.3725,72.4493,21500.0
2013-04-01 12:40:00,75.51,75.55,75.47,75.5,26000.0,72.4493,72.4876,72.4109,72.4397,26000.0
2013-04-01 12:50:00,75.49,75.52,75.48,75.5,31200.0,72.4301,72.4589,72.4205,72.4397,31200.0
2013-04-01 13:00:00,75.5,75.51,75.46,75.5,22400.0,72.4397,72.4493,72.4013,72.4397,22400.0
2013-04-01 13:10:00,75.49,75.52,75.48,75.48,17200.0,72.4301,72.4589,72.4205,72.4205,17200.0
2013-04-01 13:20:00,75.49,75.52,75.49,75.5,43400.0,72.4301,72.4589,72.4301,72.4397,43400.0
2013-04-01 13:30:00,75.51,75.53,75.5,75.52,20000.0,72.4493,72.4685,72.4397,72.4589,20000.0
2013-04-01 13:40:00,75.52,75.52,75.46,75.5,32100.0,72.4589,72.4589,72.4013,72.4397,32100.0
2013-04-01 13:50:00,75.49,75.53,75.47,75.48,25600.0,72.4301,72.4685,72.4109,72.4205,25600.0
2013-04-01 14:00:00,75.49,75.52,75.45,75.5,30200.0,72.4301,72.4589,72.3917,72.4397,30200.0
2013-04-01 14:10:00,75.5,75.51,75.45,75.45,30900.0,72.4397,72.4493,72.3917,72.3917,30900.0
2013-04-01 14:20:00,75.45,75.5,75.43,75.46,28300.0,72.3917,72.4397,72.3725,72.4013,28300.0
2013-04-01 14:30:00,75.46,75.47,75.33,75.38,25200.0,72.4013,72.4109,72.2766,72.3245,25200.0
2013-04-01 14:40:00,75.37,75.48,75.37,75.46,19000.0,72.3149,72.4205,72.3149,72.4013,19000.0
2013-04-01 14:50:00,75.45,75.53,75.43,75.43,41800.0,72.3917,72.4685,72.3725,72.3725,41800.0
2013-04-01 15:00:00,75.42,75.49,75.38,75.45,41100.0,72.3629,72.4301,72.3245,72.3917,41100.0
2013-04-01 15:10:00,75.44,75.46,75.33,75.34,46500.0,72.3821,72.4013,72.2766,72.2862,46500.0
2013-04-01 15:20:00,75.33,75.43,75.3,75.4,37700.0,72.2766,72.3725,72.2478,72.3437,37700.0
2013-04-01 15:30:00,75.4,75.45,75.27,75.44,49900.0,72.3437,72.3917,72.219,72.3821,49900.0
2013-04-01 15:40:00,75.42,75.52,75.36,75.41,123800.0,72.3629,72.4589,72.3053,72.3533,123800.0
2013-04-01 15:50:00,75.41,75.55,75.39,75.53,132800.0,72.3533,72.4876,72.3341,72.4685,132800.0
2013-04-02 09:30:00,75.43,75.65,75.35,75.52,122800.0,72.3725,72.5836,72.2958,72.4589,122800.0
2013-04-02 09:40:00,75.51,75.74,75.5,75.74,164500.0,72.4493,72.6699,72.4397,72.6699,164500.0
2013-04-02 09:50:00,75.75,75.76,75.45,75.5,184100.0,72.6795,72.6891,72.3917,72.4397,184100.0
2013-04-02 10:00:00,75.5,75.67,75.5,75.59,117000.0,72.4397,72.6028,72.4397,72.526,117000.0
2013-04-02 10:10:00,75.6,75.8,75.54,75.79,281100.0,72.5356,72.7275,72.4781,72.7179,281100.0
2013-04-02 10:20:00,75.77,76.11,75.77,76.09,35200.0,72.6987,73.0249,72.6987,73.0058,35200.0
2013-04-02 10:30:00,76.08,76.19,76.04,76.16,36200.0,72.9962,73.1017,72.9578,73.0729,36200.0
2013-04-02 10:40:00,76.16,76.36,76.11,76.28,68500.0,73.0729,73.2648,73.0249,73.1881,68500.0
2013-04-02 10:50:00,76.29,76.36,76.24,76.34,39100.0,73.1977,73.2648,73.1497,73.2456,39100.0
2013-04-02 11:00:00,76.35,76.39,76.29,76.3,33300.0,73.2552,73.2936,73.1977,73.2072,33300.0
2013-04-02 11:10:00,76.3,76.45,76.26,76.42,18900.0,73.2072,73.3512,73.1689,73.3224,18900.0
2013-04-02 11:20:00,76.43,76.71,76.41,76.7,69900.0,73.332,73.6006,73.3128,73.591,69900.0
2013-04-02 11:30:00,76.7,76.74,76.67,76.74,38000.0,73.591,73.6294,73.5622,73.6294,38000.0
2013-04-02 11:40:00,76.74,76.77,76.67,76.71,24200.0,73.6294,73.6582,73.5622,73.6006,24200.0
2013-04-02 11:50:00,76.69,76.74,76.65,76.71,37400.0,73.5814,73.6294,73.5431,73.6006,37400.0
2013-04-02 12:00:00,76.72,76.77,76.67,76.76,16700.0,73.6102,73.6582,73.5622,73.6486,16700.0
2013-04-02 12:10:00,76.76,76.85,76.75,76.75,24600.0,73.6486,73.735,73.639,73.639,24600.0
2013-04-02 12:20:00,76.75,76.77,76.73,76.75,11700.0,73.639,73.6582,73.6198,73.639,11700.0
2013-04-02 12:30:00,76.74,76.78,76.66,76.73,22800.0,73.6294,73.6678,73.5527,73.6198,22800.0
2013-04-02 12:40:00,76.73,76.8,76.72,76.8,28600.0,73.6198,73.687,73.6102,73.687,28600.0
2013-04-02 12:50:00,76.8,76.93,76.78,76.89,51300.0,73.687,73.8117,73.6678,73.7733,51300.0
2013-04-02 13:00:00,76.88,76.91,76.85,76.86,33000.0,73.7637,73.7925,73.735,73.7445,33000.0
2013-04-02 13:10:00,76.85,76.86,76.79,76.8,21200.0,73.735,73.7445,73.6774,73.687,21200.0
2013-04-02 13:20:00,76.79,76.85,76.77,76.79,27400.0,73.6774,73.735,73.6582,73.6774,27400.0
2013-04-02 13:30:00,76.8,76.86,76.8,76.83,34400.0,73.687,73.7445,73.687,73.7158,34400.0
2013-04-02 13:40:00,76.84,76.88,76.8,76.85,23900.0,73.7254,73.7637,73.687,73.735,23900.0
2013-04-02 13:50:00,76.85,76.9,76.83,76.87,27500.0,73.735,73.7829,73.7158,73.7541,27500.0
2013-04-02 14:00:00,76.87,76.93,76.86,76.93,32800.0,73.7541,73.8117,73.7445,73.8117,32800.0
2013-04-02 14:10:00,76.94,76.96,76.9,76.92,23400.0,73.8213,73.8405,73.7829,73.8021,23400.0
2013-04-02 14:20:00,76.9,76.94,76.86,76.88,35000.0,73.7829,73.8213,73.7445,73.7637,35000.0
2013-04-02 14:30:00,76.85,76.86,76.69,76.7,29900.0,73.735,73.7445,73.5814,73.591,29900.0
2013-04-02 14:40:00,76.68,76.84,76.63,76.82,63200.0,73.5718,73.7254,73.5239,73.7062,63200.0
2013-04-02 14:50:00,76.81,78.25,76.8,77.92,673100.0,73.6966,75.0782,73.687,74.7616,673100.0
2013-04-02 15:00:00,77.92,77.94,77.58,77.92,229600.0,74.7616,74.7808,74.4354,74.7616,229600.0
2013-04-02 15:10:00,77.9,78.5,77.85,78.47,365800.0,74.7424,75.3181,74.6944,75.2893,365800.0
2013-04-02 15:20:00,78.44,78.46,78.2,78.27,217000.0,75.2605,75.2797,75.0302,75.0974,217000.0
2013-04-02 15:30:00,78.26,78.65,78.25,78.46,444300.0,75.0878,75.462,75.0782,75.2797,444300.0
2013-04-02 15:40:00,78.46,78.58,78.24,78.5,468900.0,75.2797,75.3948,75.0686,75.3181,468900.0
2013-04-02 15:50:00,78.5,78.64,78.38,78.57,584900.0,75.3181,75.4524,75.2029,75.3852,584900.0
2013-04-03 09:30:00,78.47,78.71,78.26,78.63,288500.0,75.2893,75.5196,75.0878,75.4428,288500.0
2013-04-03 09:40:00,78.64,79.13,78.62,78.95,218400.0,75.4524,75.9225,75.4332,75.7498,218400.0
2013-04-03 09:50:00,78.98,79.25,78.92,79.25,136200.0,75.7786,76.0377,75.721,76.0377,136200.0
2013-04-03 10:00:00,79.22,79.25,78.93,79.16,189800.0,76.0089,76.0377,75.7306,75.9513,189800.0
2013-04-03 10:10:00,79.16,79.21,78.96,78.96,181600.0,75.9513,75.9993,75.7594,75.7594,181600.0
2013-04-03 10:20:00,78.96,79.08,78.76,79.0,172800.0,75.7594,75.8746,75.5675,75.7978,172800.0
2013-04-03 10:30:00,79.0,79.04,78.9,79.0,118100.0,75.7978,75.8362,75.7019,75.7978,118100.0
2013-04-03 10:40:00,79.0,79.04,78.89,78.97,99000.0,75.7978,75.8362,75.6923,75.769,99000.0
2013-04-03 10:50:00,78.96,79.04,78.73,78.76,114600.0,75.7594,75.8362,75.5387,75.5675,114600.0
2013-04-03 11:00:00,78.76,78.8,78.63,78.79,102000.0,75.5675,75.6059,75.4428,75.5963,102000.0
2013-04-03 11:10:00,78.79,78.8,78.62,78.66,62700.0,75.5963,75.6059,75.4332,75.4716,62700.0
2013-04-03 11:20:00,78.66,78.67,78.58,78.65,53700.0,75.4716,75.4812,75.3948,75.462,53700.0
2013-04-03 11:30:00,78.64,78.67,78.43,78.46,54200.0,75.4524,75.4812,75.2509,75.2797,54200.0
2013-04-03 11:40:00,78.45,78.58,78.44,78.57,39000.0,75.2701,75.3948,75.2605,75.3852,39000.0
2013-04-03 11:50:00,78.56,78.65,78.49,78.65,62000.0,75.3756,75.462,75.3085,75.462,62000.0
2013-04-03 12:00:00,78.65,78.72,78.62,78.71,68500.0,75.462,75.5292,75.4332,75.5196,68500.0
2013-04-03 12:10:00,78.72,78.85,78.7,78.79,50100.0,75.5292,75.6539,75.51,75.5963,50100.0
2013-04-03 12:20:00,78.76,78.83,78.75,78.75,40700.0,75.5675,75.6347,75.5579,75.5579,40700.0
2013-04-03 12:30:00,78.76,78.99,78.75,78.98,80100.0,75.5675,75.7882,75.5579,75.7786,80100.0
2013-04-03 12:40:00,78.97,78.99,78.73,78.8,73100.0,75.769,75.7882,75.5387,75.6059,73100.0
2013-04-03 12:50:00,78.81,78.82,78.7,78.7,41200.0,75.6155,75.6251,75.51,75.51,41200.0
2013-04-03 13:00:00,78.71,78.73,78.65,78.67,44500.0,75.5196,75.5387,75.462,75.4812,44500.0
2013-04-03 13:10:00,78.67,78.67,78.53,78.54,77300.0,75.4812,75.4812,75.3469,75.3565,77300.0
2013-04-03 13:20:00,78.54,78.61,78.47,78.54,80800.0,75.3565,75.4236,75.2893,75.3565,80800.0
2013-04-03 13:30:00,78.54,78.55,77.98,77.98,73000.0,75.3565,75.366,74.8192,74.8192,73000.0
2013-04-03 13:40:00,77.98,78.09,77.98,78.05,115700.0,74.8192,74.9247,74.8192,74.8863,115700.0
2013-04-03 13:50:00,78.06,78.12,77.95,77.96,159400.0,74.8959,74.9535,74.7904,74.8,159400.0
2013-04-03 14:00:00,77.96,78.23,77.93,78.22,54100.0,74.8,75.059,74.7712,75.0494,54100.0
2013-04-03 14:10:00,78.22,78.22,78.09,78.18,64900.0,75.0494,75.0494,74.9247,75.011,64900.0
2013-04-03 14:20:00,78.18,78.19,78.06,78.19,73800.0,75.011,75.0206,74.8959,75.0206,73800.0
2013-04-03 14:30:00,78.18,78.26,78.12,78.26,85900.0,75.011,75.0878,74.9535,75.0878,85900.0
2013-04-03 14:40:00,78.27,78.3,78.16,78.23,40100.0,75.0974,75.1262,74.9919,75.059,40100.0
2013-04-03 14:50:00,78.23,78.34,78.19,78.34,65400.0,75.059,75.1646,75.0206,75.1646,65400.0
2013-04-03 15:00:00,78.33,78.36,78.28,78.35,67300.0,75.155,75.1837,75.107,75.1742,67300.0
2013-04-03 15:10:00,78.35,78.41,78.28,78.31,90700.0,75.1742,75.2317,75.107,75.1358,90700.0
2013-04-03 15:20:00,78.31,78.31,78.04,78.09,111800.0,75.1358,75.1358,74.8767,74.9247,111800.0
2013-04-03 15:30:00,78.09,78.1,77.78,77.83,126200.0,74.9247,74.9343,74.6273,74.6752,126200.0
2013-04-03 15:40:00,77.83,78.16,77.8,78.14,171000.0,74.6752,74.9919,74.6464,74.9727,171000.0
2013-04-03 15:50:00,78.14,78.22,78.08,78.11,229300.0,74.9727,75.0494,74.9151,74.9439,229300.0
2013-04-04 09:30:00,77.58,78.28,77.41,78.18,111600.0,74.4354,75.107,74.2723,75.011,111600.0
2013-04-04 09:40:00,78.18,78.51,78.17,78.48,94500.0,75.011,75.3277,75.0014,75.2989,94500.0
2013-04-04 09:50:00,78.51,78.71,78.38,78.4,51200.0,75.3277,75.5196,75.2029,75.2221,51200.0
2013-04-04 10:00:00,78.38,78.59,78.38,78.52,45400.0,75.2029,75.4044,75.2029,75.3373,45400.0
2013-04-04 10:10:00,78.52,78.55,78.38,78.49,45100.0,75.3373,75.366,75.2029,75.3085,45100.0
2013-04-04 10:20:00,78.49,78.5,78.09,78.12,71800.0,75.3085,75.3181,74.9247,74.9535,71800.0
2013-04-04 10:30:00,78.11,78.35,78.1,78.3,61100.0,74.9439,75.1742,74.9343,75.1262,61100.0
2013-04-04 10:40:00,78.29,78.6,78.28,78.42,32400.0,75.1166,75.414,75.107,75.2413,32400.0
2013-04-04 10:50:00,78.41,78.57,78.33,78.4,44200.0,75.2317,75.3852,75.155,75.2221,44200.0
2013-04-04 11:00:00,78.41,78.42,78.22,78.25,37300.0,75.2317,75.2413,75.0494,75.0782,37300.0
2013-04-04 11:10:00,78.26,78.38,78.26,78.36,20200.0,75.0878,75.2029,75.0878,75.1837,20200.0
2013-04-04 11:20:00,78.36,78.42,78.27,78.29,32600.0,75.1837,75.2413,75.0974,75.1166,32600.0
2013-04-04 11:30:00,78.28,78.28,78.12,78.15,44400.0,75.107,75.107,74.9535,74.9823,44400.0
2013-04-04 11:40:00,78.15,78.16,78.0,78.11,50700.0,74.9823,74.9919,74.8383,74.9439,50700.0
2013-04-04 11:50:00,78.1,78.1,78.0,78.0,36000.0,74.9343,74.9343,74.8383,74.8383,36000.0
2013-04-04 12:00:00,78.0,78.05,77.9,78.01,58800.0,74.8383,74.8863,74.7424,74.8479,58800.0
2013-04-04 12:10:00,78.01,78.11,78.0,78.09,23500.0,74.8479,74.9439,74.8383,74.9247,23500.0
2013-04-04 12:20:00,78.1,78.12,77.96,78.06,26800.0,74.9343,74.9535,74.8,74.8959,26800.0
2013-04-04 12:30:00,78.04,78.14,78.0,78.07,51600.0,74.8767,74.9727,74.8383,74.9055,51600.0
2013-04-04 12:40:00,78.09,78.12,78.01,78.07,64500.0,74.9247,74.9535,74.8479,74.9055,64500.0
2013-04-04 12:50:00,78.06,78.07,77.94,78.06,12500.0,74.8959,74.9055,74.7808,74.8959,12500.0
2013-04-04 13:00:00,78.06,78.06,77.88,77.88,17300.0,74.8959,74.8959,74.7232,74.7232,17300.0
2013-04-04 13:10:00,77.88,77.92,77.83,77.84,30600.0,74.7232,74.7616,74.6752,74.6848,30600.0
2013-04-04 13:20:00,77.86,77.87,77.79,77.81,15200.0,74.704,74.7136,74.6369,74.656,15200.0
2013-04-04 13:30:00,77.78,77.88,77.71,77.85,30000.0,74.6273,74.7232,74.5601,74.6944,30000.0
2013-04-04 13:40:00,77.82,77.97,77.81,77.92,21800.0,74.6656,74.8096,74.656,74.7616,21800.0
2013-04-04 13:50:00,77.92,78.0,77.9,77.96,18500.0,74.7616,74.8383,74.7424,74.8,18500.0
2013-04-04 14:00:00,77.96,77.96,77.85,77.87,16700.0,74.8,74.8,74.6944,74.7136,16700.0
2013-04-04 14:10:00,77.88,77.98,77.83,77.96,26400.0,74.7232,74.8192,74.6752,74.8,26400.0
2013-04-04 14:20:00,77.98,78.01,77.89,77.99,24300.0,74.8192,74.8479,74.7328,74.8287,24300.0
2013-04-04 14:30:00,78.0,78.0,77.91,77.95,21600.0,74.8383,74.8383,74.752,74.7904,21600.0
2013-04-04 14:40:00,77.95,77.99,77.88,77.91,27000.0,74.7904,74.8287,74.7232,74.752,27000.0
2013-04-04 14:50:00,77.91,77.91,77.81,77.81,27600.0,74.752,74.752,74.656,74.656,27600.0
2013-04-04 15:00:00,77.81,77.87,77.8,77.81,63900.0,74.656,74.7136,74.6464,74.656,63900.0
2013-04-04 15:10:00,77.81,77.86,77.75,77.81,69300.0,74.656,74.704,74.5985,74.656,69300.0
2013-04-04 15:20:00,77.82,77.86,77.74,77.74,59900.0,74.6656,74.704,74.5889,74.5889,59900.0
2013-04-04 15:30:00,77.73,77.81,77.73,77.76,64300.0,74.5793,74.656,74.5793,74.6081,64300.0
2013-04-04 15:40:00,77.76,77.81,77.73,77.74,69000.0,74.6081,74.656,74.5793,74.5889,69000.0
2013-04-04 15:50:00,77.75,77.94,77.75,77.91,129700.0,74.5985,74.7808,74.5985,74.752,129700.0
2013-04-05 09:30:00,76.04,76.45,75.45,76.29,169000.0,72.9578,73.3512,72.3917,73.1977,169000.0
2013-04-05 09:40:00,76.33,76.9,76.25,76.76,168300.0,73.236,73.7829,73.1593,73.6486,168300.0
2013-04-05 09:50:00,76.78,76.78,76.46,76.56,84000.0,73.6678,73.6678,73.3608,73.4567,84000.0
2013-04-05 10:00:00,76.55,76.57,76.41,76.48,138200.0,73.4471,73.4663,73.3128,73.38,138200.0
2013-04-05 10:10:00,76.47,76.5,76.39,76.48,102000.0,73.3704,73.3991,73.2936,73.38,102000.0
2013-04-05 10:20:00,76.48,76.5,76.42,76.48,87500.0,73.38,73.3991,73.3224,73.38,87500.0
2013-04-05 10:30:00,76.47,76.5,76.44,76.5,75300.0,73.3704,73.3991,73.3416,73.3991,75300.0
2013-04-05 10:40:00,76.5,76.5,76.34,76.41,62700.0,73.3991,73.3991,73.2456,73.3128,62700.0
2013-04-05 10:50:00,76.41,76.51,76.4,76.42,42800.0,73.3128,73.4087,73.3032,73.3224,42800.0
2013-04-05 11:00:00,76.44,76.49,76.39,76.44,47800.0,73.3416,73.3895,73.2936,73.3416,47800.0
2013-04-05 11:10:00,76.46,76.49,76.43,76.44,58900.0,73.3608,73.3895,73.332,73.3416,58900.0
2013-04-05 11:20:00,76.44,76.47,76.38,76.47,49300.0,73.3416,73.3704,73.284,73.3704,49300.0
2013-04-05 11:30:00,76.46,76.72,76.45,76.68,79900.0,73.3608,73.6102,73.3512,73.5718,79900.0
2013-04-05 11:40:00,76.67,76.76,76.62,76.65,75400.0,73.5622,73.6486,73.5143,73.5431,75400.0
2013-04-05 11:50:00,76.65,76.65,76.48,76.55,33200.0,73.5431,73.5431,73.38,73.4471,33200.0
2013-04-05 12:00:00,76.54,76.62,76.49,76.6,23600.0,73.4375,73.5143,73.3895,73.4951,23600.0
2013-04-05 12:10:00,76.6,76.76,76.6,76.72,52800.0,73.4951,73.6486,73.4951,73.6102,52800.0
2013-04-05 12:20:00,76.73,76.77,76.62,76.74,50800.0,73.6198,73.6582,73.5143,73.6294,50800.0
2013-04-05 12:30:00,76.73,76.81,76.7,76.7,22600.0,73.6198,73.6966,73.591,73.591,22600.0
2013-04-05 12:40:00,76.7,76.82,76.66,76.82,29500.0,73.591,73.7062,73.5527,73.7062,29500.0
2013-04-05 12:50:00,76.82,76.88,76.77,76.77,44300.0,73.7062,73.7637,73.6582,73.6582,44300.0
2013-04-05 13:00:00,76.77,76.93,76.77,76.84,33900.0,73.6582,73.8117,73.6582,73.7254,33900.0
2013-04-05 13:10:00,76.84,77.06,76.84,77.0,36900.0,73.7254,73.9364,73.7254,73.8789,36900.0
2013-04-05 13:20:00,76.99,77.21,76.99,77.21,53400.0,73.8693,74.0804,73.8693,74.0804,53400.0
2013-04-05 13:30:00,77.21,77.28,77.13,77.2,53100.0,74.0804,74.1475,74.0036,74.0708,53100.0
2013-04-05 13:40:00,77.21,77.3,77.19,77.26,33000.0,74.0804,74.1667,74.0612,74.1283,33000.0
2013-04-05 13:50:00,77.27,77.3,77.2,77.24,39800.0,74.1379,74.1667,74.0708,74.1091,39800.0
2013-04-05 14:00:00,77.23,77.29,77.14,77.16,27400.0,74.0996,74.1571,74.0132,74.0324,27400.0
2013-04-05 14:10:00,77.17,77.17,77.02,77.05,36300.0,74.042,74.042,73.8981,73.9268,36300.0
2013-04-05 14:20:00,77.06,77.07,77.01,77.06,34100.0,73.9364,73.946,73.8885,73.9364,34100.0
2013-04-05 14:30:00,77.06,77.06,76.97,77.01,33600.0,73.9364,73.9364,73.8501,73.8885,33600.0
2013-04-05 14:40:00,77.01,77.11,76.99,77.04,31800.0,73.8885,73.9844,73.8693,73.9173,31800.0
2013-04-05 14:50:00,77.03,77.14,77.02,77.08,24800.0,73.9077,74.0132,73.8981,73.9556,24800.0
2013-04-05 15:00:00,77.07,77.09,76.96,77.03,43300.0,73.946,73.9652,73.8405,73.9077,43300.0
2013-04-05 15:10:00,77.03,77.09,77.02,77.03,42000.0,73.9077,73.9652,73.8981,73.9077,42000.0
2013-04-05 15:20:00,77.03,77.09,77.02,77.03,43100.0,73.9077,73.9652,73.8981,73.9077,43100.0
2013-04-05 15:30:00,77.02,77.11,76.92,77.09,60700.0,73.8981,73.9844,73.8021,73.9652,60700.0
2013-04-05 15:40:00,77.09,77.29,77.09,77.29,89300.0,73.9652,74.1571,73.9652,74.1571,89300.0
2013-04-05 15:50:00,77.28,77.3,77.12,77.13,226600.0,74.1475,74.1667,73.994,74.0036,226600.0
2013-04-08 09:30:00,77.26,77.48,76.97,77.37,64700.0,74.1283,74.3394,73.8501,74.2339,64700.0
2013-04-08 09:40:00,77.4,77.43,77.15,77.39,27600.0,74.2627,74.2914,74.0228,74.2531,27600.0
2013-04-08 09:50:00,77.35,77.58,77.25,77.57,42600.0,74.2147,74.4354,74.1187,74.4258,42600.0
2013-04-08 10:00:00,77.56,77.7,77.39,77.7,53500.0,74.4162,74.5505,74.2531,74.5505,53500.0
2013-04-08 10:10:00,77.71,77.75,77.45,77.48,47000.0,74.5601,74.5985,74.3106,74.3394,47000.0
2013-04-08 10:20:00,77.48,77.58,77.46,77.52,32300.0,74.3394,74.4354,74.3202,74.3778,32300.0
2013-04-08 10:30:00,77.55,77.68,77.52,77.67,27300.0,74.4066,74.5313,74.3778,74.5217,27300.0
2013-04-08 10:40:00,77.66,77.7,77.49,77.69,34900.0,74.5121,74.5505,74.349,74.5409,34900.0
2013-04-08 10:50:00,77.65,77.73,77.65,77.73,15000.0,74.5025,74.5793,74.5025,74.5793,15000.0
2013-04-08 11:00:00,77.71,77.73,77.55,77.63,21700.0,74.5601,74.5793,74.4066,74.4833,21700.0
2013-04-08 11:10:00,77.65,77.69,77.56,77.57,12200.0,74.5025,74.5409,74.4162,74.4258,12200.0
2013-04-08 11:20:00,77.57,77.59,77.51,77.58,22100.0,74.4258,74.445,74.3682,74.4354,22100.0
2013-04-08 11:30:00,77.58,77.62,77.55,77.59,22000.0,74.4354,74.4737,74.4066,74.445,22000.0
2013-04-08 11:40:00,77.58,77.66,77.55,77.56,12600.0,74.4354,74.5121,74.4066,74.4162,12600.0
2013-04-08 11:50:00,77.57,77.62,77.54,77.55,18200.0,74.4258,74.4737,74.397,74.4066,18200.0
2013-04-08 12:00:00,77.55,77.58,77.53,77.55,20200.0,74.4066,74.4354,74.3874,74.4066,20200.0
2013-04-08 12:10:00,77.56,77.66,77.56,77.61,12900.0,74.4162,74.5121,74.4162,74.4641,12900.0
2013-04-08 12:20:00,77.61,77.68,77.59,77.68,19200.0,74.4641,74.5313,74.445,74.5313,19200.0
2013-04-08 12:30:00,77.69,77.69,77.6,77.64,22900.0,74.5409,74.5409,74.4546,74.4929,22900.0
2013-04-08 12:40:00,77.65,77.67,77.6,77.62,21300.0,74.5025,74.5217,74.4546,74.4737,21300.0
2013-04-08 12:50:00,77.61,77.65,77.6,77.61,16700.0,74.4641,74.5025,74.4546,74.4641,16700.0
2013-04-08 13:00:00,77.61,77.65,77.6,77.6,21100.0,74.4641,74.5025,74.4546,74.4546,21100.0
2013-04-08 13:10:00,77.59,77.75,77.59,77.73,37900.0,74.445,74.5985,74.445,74.5793,37900.0
2013-04-08 13:20:00,77.72,77.89,77.7,77.88,31600.0,74.5697,74.7328,74.5505,74.7232,31600.0
2013-04-08 13:30:00,77.88,77.92,77.85,77.88,17200.0,74.7232,74.7616,74.6944,74.7232,17200.0
2013-04-08 13:40:00,77.89,77.99,77.88,77.98,23600.0,74.7328,74.8287,74.7232,74.8192,23600.0
2013-04-08 13:50:00,77.97,78.06,77.94,78.04,17400.0,74.8096,74.8959,74.7808,74.8767,17400.0
2013-04-08 14:00:00,78.05,78.06,77.96,78.01,18100.0,74.8863,74.8959,74.8,74.8479,18100.0
2013-04-08 14:10:00,78.03,78.11,78.03,78.05,19800.0,74.8671,74.9439,74.8671,74.8863,19800.0
2013-04-08 14:20:00,78.06,78.19,78.03,78.17,26600.0,74.8959,75.0206,74.8671,75.0014,26600.0
2013-04-08 14:30:00,78.17,78.26,78.13,78.21,30300.0,75.0014,75.0878,74.9631,75.0398,30300.0
2013-04-08 14:40:00,78.21,78.21,78.09,78.12,36800.0,75.0398,75.0398,74.9247,74.9535,36800.0
2013-04-08 14:50:00,78.11,78.14,78.05,78.09,23100.0,74.9439,74.9727,74.8863,74.9247,23100.0
2013-04-08 15:00:00,78.07,78.17,77.99,78.17,46800.0,74.9055,75.0014,74.8287,75.0014,46800.0
2013-04-08 15:10:00,78.17,78.18,78.06,78.1,39600.0,75.0014,75.011,74.8959,74.9343,39600.0
2013-04-08 15:20:00,78.11,78.16,78.07,78.14,35000.0,74.9439,74.9919,74.9055,74.9727,35000.0
2013-04-08 15:30:00,78.14,78.25,78.13,78.21,63100.0,74.9727,75.0782,74.9631,75.0398,63100.0
2013-04-08 15:40:00,78.21,78.25,78.12,78.13,63000.0,75.0398,75.0782,74.9535,74.9631,63000.0
2013-04-08 15:50:00,78.13,78.34,78.13,78.33,254300.0,74.9631,75.1646,74.9631,75.155,254300.0
2013-04-09 09:30:00,78.85,78.85,78.19,78.26,120800.0,75.6539,75.6539,75.0206,75.0878,120800.0
2013-04-09 09:40:00,78.27,78.28,78.1,78.15,49000.0,75.0974,75.107,74.9343,74.9823,49000.0
2013-04-09 09:50:00,78.15,78.24,78.09,78.13,42700.0,74.9823,75.0686,74.9247,74.9631,42700.0
2013-04-09 10:00:00,78.13,78.28,78.1,78.16,27500.0,74.9631,75.107,74.9343,74.9919,27500.0
2013-04-09 10:10:00,78.17,78.44,78.17,78.35,35200.0,75.0014,75.2605,75.0014,75.1742,35200.0
2013-04-09 10:20:00,78.34,78.35,78.26,78.35,21600.0,75.1646,75.1742,75.0878,75.1742,21600.0
2013-04-09 10:30:00,78.36,78.4,78.23,78.3,26300.0,75.1837,75.2221,75.059,75.1262,26300.0
2013-04-09 10:40:00,78.3,78.45,78.28,78.45,38500.0,75.1262,75.2701,75.107,75.2701,38500.0
2013-04-09 10:50:00,78.45,78.45,78.34,78.4,25100.0,75.2701,75.2701,75.1646,75.2221,25100.0
2013-04-09 11:00:00,78.4,78.43,78.25,78.31,26900.0,75.2221,75.2509,75.0782,75.1358,26900.0
2013-04-09 11:10:00,78.31,78.36,78.29,78.3,71300.0,75.1358,75.1837,75.1166,75.1262,71300.0
2013-04-09 11:20:00,78.3,78.33,78.29,78.31,76300.0,75.1262,75.155,75.1166,75.1358,76300.0
2013-04-09 11:30:00,78.32,78.43,78.3,78.42,23400.0,75.1454,75.2509,75.1262,75.2413,23400.0
2013-04-09 11:40:00,78.43,78.49,78.37,78.37,16700.0,75.2509,75.3085,75.1933,75.1933,16700.0
2013-04-09 11:50:00,78.37,78.46,78.37,78.42,12300.0,75.1933,75.2797,75.1933,75.2413,12300.0
2013-04-09 12:00:00,78.43,78.43,78.3,78.3,8500.0,75.2509,75.2509,75.1262,75.1262,8500.0
2013-04-09 12:10:00,78.31,78.41,78.3,78.4,20500.0,75.1358,75.2317,75.1262,75.2221,20500.0
2013-04-09 12:20:00,78.4,78.43,78.38,78.42,23800.0,75.2221,75.2509,75.2029,75.2413,23800.0
2013-04-09 12:30:00,78.43,78.6,78.42,78.57,71000.0,75.2509,75.414,75.2413,75.3852,71000.0
2013-04-09 12:40:00,78.59,78.67,78.58,78.66,41800.0,75.4044,75.4812,75.3948,75.4716,41800.0
2013-04-09 12:50:00,78.67,78.78,78.66,78.73,36500.0,75.4812,75.5867,75.4716,75.5387,36500.0
2013-04-09 13:00:00,78.72,78.83,78.72,78.77,36700.0,75.5292,75.6347,75.5292,75.5771,36700.0
2013-04-09 13:10:00,78.77,78.83,78.69,78.77,48900.0,75.5771,75.6347,75.5004,75.5771,48900.0
2013-04-09 13:20:00,78.75,78.83,78.7,78.77,22300.0,75.5579,75.6347,75.51,75.5771,22300.0
2013-04-09 13:30:00,78.75,78.83,78.67,78.68,16900.0,75.5579,75.6347,75.4812,75.4908,16900.0
2013-04-09 13:40:00,78.69,78.81,78.69,78.79,19100.0,75.5004,75.6155,75.5004,75.5963,19100.0
2013-04-09 13:50:00,78.79,78.82,78.63,78.66,14400.0,75.5963,75.6251,75.4428,75.4716,14400.0
2013-04-09 14:00:00,78.66,78.71,78.65,78.67,24000.0,75.4716,75.5196,75.462,75.4812,24000.0
2013-04-09 14:10:00,78.66,78.69,78.64,78.66,20400.0,75.4716,75.5004,75.4524,75.4716,20400.0
2013-04-09 14:20:00,78.65,78.77,78.65,78.76,23200.0,75.462,75.5771,75.462,75.5675,23200.0
2013-04-09 14:30:00,78.76,78.81,78.67,78.7,25300.0,75.5675,75.6155,75.4812,75.51,25300.0
2013-04-09 14:40:00,78.71,78.77,78.69,78.74,22400.0,75.5196,75.5771,75.5004,75.5483,22400.0
2013-04-09 14:50:00,78.75,78.76,78.65,78.67,26900.0,75.5579,75.5675,75.462,75.4812,26900.0
2013-04-09 15:00:00,78.67,78.68,78.57,78.65,44600.0,75.4812,75.4908,75.3852,75.462,44600.0
2013-04-09 15:10:00,78.64,78.69,78.61,78.67,49900.0,75.4524,75.5004,75.4236,75.4812,49900.0
2013-04-09 15:20:00,78.66,78.69,78.52,78.54,35600.0,75.4716,75.5004,75.3373,75.3565,35600.0
2013-04-09 15:30:00,78.55,78.64,78.55,78.6,101500.0,75.366,75.4524,75.366,75.414,101500.0
2013-04-09 15:40:00,78.61,78.66,78.5,78.53,93800.0,75.4236,75.4716,75.3181,75.3469,93800.0
2013-04-09 15:50:00,78.54,78.54,78.33,78.39,150200.0,75.3565,75.3565,75.155,75.2125,150200.0
2013-04-10 09:30:00,79.9,80.66,79.17,80.5,315800.0,76.6613,77.3905,75.9609,77.237,315800.0
2013-04-10 09:40:00,80.48,80.79,80.27,80.4,314300.0,77.2178,77.5152,77.0163,77.1411,314300.0
2013-04-10 09:50:00,80.4,80.48,80.25,80.4,121900.0,77.1411,77.2178,76.9971,77.1411,121900.0
2013-04-10 10:00:00,80.38,80.55,80.34,80.39,102500.0,77.1219,77.285,77.0835,77.1315,102500.0
2013-04-10 10:10:00,80.36,80.62,80.29,80.54,123700.0,77.1027,77.3521,77.0355,77.2754,123700.0
2013-04-10 10:20:00,80.54,80.73,80.48,80.58,99800.0,77.2754,77.4577,77.2178,77.3138,99800.0
2013-04-10 10:30:00,80.58,80.66,80.55,80.59,69500.0,77.3138,77.3905,77.285,77.3234,69500.0
2013-04-10 10:40:00,80.62,80.9,80.58,80.89,61000.0,77.3521,77.6208,77.3138,77.6112,61000.0
2013-04-10 10:50:00,80.89,80.94,80.81,80.87,101500.0,77.6112,77.6592,77.5344,77.592,101500.0
2013-04-10 11:00:00,80.88,81.15,80.88,81.14,70700.0,77.6016,77.8607,77.6016,77.8511,70700.0
2013-04-10 11:10:00,81.15,81.18,81.01,81.17,51300.0,77.8607,77.8894,77.7263,77.8798,51300.0
2013-04-10 11:20:00,81.15,81.22,81.12,81.2,86700.0,77.8607,77.9278,77.8319,77.9086,86700.0
2013-04-10 11:30:00,81.21,81.27,81.19,81.22,65900.0,77.9182,77.9758,77.899,77.9278,65900.0
2013-04-10 11:40:00,81.22,81.24,81.1,81.21,79300.0,77.9278,77.947,77.8127,77.9182,79300.0
2013-04-10 11:50:00,81.2,81.22,81.02,81.05,185800.0,77.9086,77.9278,77.7359,77.7647,185800.0
2013-04-10 12:00:00,81.04,81.24,81.04,81.2,99500.0,77.7551,77.947,77.7551,77.9086,99500.0
2013-04-10 12:10:00,81.22,81.24,81.18,81.21,76500.0,77.9278,77.947,77.8894,77.9182,76500.0
2013-04-10 12:20:00,81.21,81.23,81.11,81.18,50700.0,77.9182,77.9374,77.8223,77.8894,50700.0
2013-04-10 12:30:00,81.18,81.18,80.68,81.1,148200.0,77.8894,77.8894,77.4097,77.8127,148200.0
2013-04-10 12:40:00,81.1,81.15,81.09,81.13,47300.0,77.8127,77.8607,77.8031,77.8415,47300.0
2013-04-10 12:50:00,81.13,81.15,81.08,81.12,34800.0,77.8415,77.8607,77.7935,77.8319,34800.0
2013-04-10 13:00:00,81.13,81.18,81.09,81.12,61700.0,77.8415,77.8894,77.8031,77.8319,61700.0
2013-04-10 13:10:00,81.12,81.16,81.09,81.13,45600.0,77.8319,77.8703,77.8031,77.8415,45600.0
2013-04-10 13:20:00,81.13,81.2,81.12,81.2,53800.0,77.8415,77.9086,77.8319,77.9086,53800.0
2013-04-10 13:30:00,81.19,81.2,81.12,81.2,55800.0,77.899,77.9086,77.8319,77.9086,55800.0
2013-04-10 13:40:00,81.2,81.22,81.18,81.21,62900.0,77.9086,77.9278,77.8894,77.9182,62900.0
2013-04-10 13:50:00,81.22,81.36,81.17,81.36,86800.0,77.9278,78.0621,77.8798,78.0621,86800.0
2013-04-10 14:00:00,81.34,81.54,81.25,81.37,87100.0,78.043,78.2348,77.9566,78.0717,87100.0
2013-04-10 14:10:00,81.39,81.44,81.32,81.43,54800.0,78.0909,78.1389,78.0238,78.1293,54800.0
2013-04-10 14:20:00,81.44,81.5,81.28,81.36,62600.0,78.1389,78.1965,77.9854,78.0621,62600.0
2013-04-10 14:30:00,81.36,81.39,81.25,81.29,104600.0,78.0621,78.0909,77.9566,77.995,104600.0
2013-04-10 14:40:00,81.29,81.29,81.15,81.22,42500.0,77.995,77.995,77.8607,77.9278,42500.0
2013-04-10 14:50:00,81.22,81.22,81.1,81.13,49400.0,77.9278,77.9278,77.8127,77.8415,49400.0
2013-04-10 15:00:00,81.14,81.17,80.97,81.0,115400.0,77.8511,77.8798,77.688,77.7167,115400.0
2013-04-10 15:10:00,80.99,81.03,80.91,81.03,95000.0,77.7071,77.7455,77.6304,77.7455,95000.0
2013-04-10 15:20:00,81.04,81.13,81.0,81.09,91000.0,77.7551,77.8415,77.7167,77.8031,91000.0
2013-04-10 15:30:00,81.08,81.14,80.92,81.1,158000.0,77.7935,77.8511,77.64,77.8127,158000.0
2013-04-10 15:40:00,81.09,81.37,81.09,81.37,175200.0,77.8031,78.0717,77.8031,78.0717,175200.0
2013-04-10 15:50:00,81.37,81.43,81.29,81.35,376900.0,78.0717,78.1293,77.995,78.0526,376900.0
2013-04-11 09:30:00,81.72,81.96,80.85,80.85,428300.0,78.4076,78.6378,77.5728,77.5728,428300.0
2013-04-11 09:40:00,80.93,80.93,80.57,80.73,226900.0,77.6496,77.6496,77.3042,77.4577,226900.0
2013-04-11 09:50:00,80.76,80.76,80.23,80.35,119800.0,77.4865,77.4865,76.9779,77.0931,119800.0
2013-04-11 10:00:00,80.36,80.65,80.34,80.5,246200.0,77.1027,77.3809,77.0835,77.237,246200.0
2013-04-11 10:10:00,80.5,80.53,80.28,80.3,132100.0,77.237,77.2658,77.0259,77.0451,132100.0
2013-04-11 10:20:00,80.29,80.41,80.25,80.39,64000.0,77.0355,77.1507,76.9971,77.1315,64000.0
2013-04-11 10:30:00,80.39,80.41,80.13,80.14,80400.0,77.1315,77.1507,76.882,76.8916,80400.0
2013-04-11 10:40:00,80.13,80.51,80.04,80.5,330500.0,76.882,77.2466,76.7957,77.237,330500.0
2013-04-11 10:50:00,80.5,80.52,80.44,80.5,105800.0,77.237,77.2562,77.1794,77.237,105800.0
2013-04-11 11:00:00,80.48,80.51,80.41,80.42,105000.0,77.2178,77.2466,77.1507,77.1602,105000.0
2013-04-11 11:10:00,80.42,80.45,80.36,80.42,57000.0,77.1602,77.189,77.1027,77.1602,57000.0
2013-04-11 11:20:00,80.43,80.44,80.33,80.39,40400.0,77.1698,77.1794,77.0739,77.1315,40400.0
2013-04-11 11:30:00,80.4,80.42,80.27,80.27,61700.0,77.1411,77.1602,77.0163,77.0163,61700.0
2013-04-11 11:40:00,80.28,80.31,80.15,80.18,66800.0,77.0259,77.0547,76.9012,76.93,66800.0
2013-04-11 11:50:00,80.18,80.29,80.18,80.29,49800.0,76.93,77.0355,76.93,77.0355,49800.0
2013-04-11 12:00:00,80.29,80.33,80.12,80.18,65100.0,77.0355,77.0739,76.8724,76.93,65100.0
2013-04-11 12:10:00,80.18,80.24,80.16,80.19,56700.0,76.93,76.9875,76.9108,76.9396,56700.0
2013-04-11 12:20:00,80.2,80.27,80.13,80.14,38500.0,76.9492,77.0163,76.882,76.8916,38500.0
2013-04-11 12:30:00,80.14,80.23,80.13,80.22,30700.0,76.8916,76.9779,76.882,76.9684,30700.0
2013-04-11 12:40:00,80.21,80.21,80.14,80.18,60500.0,76.9588,76.9588,76.8916,76.93,60500.0
2013-04-11 12:50:00,80.18,80.26,80.16,80.23,49300.0,76.93,77.0067,76.9108,76.9779,49300.0
2013-04-11 13:00:00,80.23,80.25,80.12,80.13,72300.0,76.9779,76.9971,76.8724,76.882,72300.0
2013-04-11 13:10:00,80.13,80.13,80.03,80.06,99200.0,76.882,76.882,76.7861,76.8148,99200.0
2013-04-11 13:20:00,80.07,80.15,80.07,80.12,56800.0,76.8244,76.9012,76.8244,76.8724,56800.0
2013-04-11 13:30:00,80.12,80.25,80.09,80.22,68800.0,76.8724,76.9971,76.8436,76.9684,68800.0
2013-04-11 13:40:00,80.22,80.24,80.07,80.08,46800.0,76.9684,76.9875,76.8244,76.834,46800.0
2013-04-11 13:50:00,80.08,80.13,80.0,80.12,126400.0,76.834,76.882,76.7573,76.8724,126400.0
2013-04-11 14:00:00,80.12,80.13,79.99,80.03,102700.0,76.8724,76.882,76.7477,76.7861,102700.0
2013-04-11 14:10:00,80.01,80.02,79.9,79.94,67500.0,76.7669,76.7765,76.6613,76.6997,67500.0
2013-04-11 14:20:00,79.95,80.03,79.94,79.96,96300.0,76.7093,76.7861,76.6997,76.7189,96300.0
2013-04-11 14:30:00,79.96,80.06,79.95,80.02,153200.0,76.7189,76.8148,76.7093,76.7765,153200.0
2013-04-11 14:40:00,80.03,80.06,79.96,80.0,96700.0,76.7861,76.8148,76.7189,76.7573,96700.0
2013-04-11 14:50:00,79.99,80.19,79.98,80.12,69900.0,76.7477,76.9396,76.7381,76.8724,69900.0
2013-04-11 15:00:00,80.13,80.16,80.02,80.02,112100.0,76.882,76.9108,76.7765,76.7765,112100.0
2013-04-11 15:10:00,80.01,80.07,79.92,79.92,79700.0,76.7669,76.8244,76.6805,76.6805,79700.0
2013-04-11 15:20:00,79.92,80.03,79.86,80.0,111200.0,76.6805,76.7861,76.6229,76.7573,111200.0
2013-04-11 15:30:00,80.0,80.06,79.93,80.01,136800.0,76.7573,76.8148,76.6901,76.7669,136800.0
2013-04-11 15:40:00,80.01,80.01,79.92,79.98,214500.0,76.7669,76.7669,76.6805,76.7381,214500.0
2013-04-11 15:50:00,79.99,79.99,79.87,79.92,336000.0,76.7477,76.7477,76.6325,76.6805,336000.0
2013-04-12 09:30:00,79.7,80.09,79.7,80.04,79400.0,76.4694,76.8436,76.4694,76.7957,79400.0
2013-04-12 09:40:00,80.02,80.26,79.81,80.24,56800.0,76.7765,77.0067,76.575,76.9875,56800.0
2013-04-12 09:50:00,80.27,80.29,80.0,80.02,72200.0,77.0163,77.0355,76.7573,76.7765,72200.0
2013-04-12 10:00:00,80.03,80.09,79.92,79.97,130300.0,76.7861,76.8436,76.6805,76.7285,130300.0
2013-04-12 10:10:00,79.97,80.0,79.74,79.78,19900.0,76.7285,76.7573,76.5078,76.5462,19900.0
2013-04-12 10:20:00,79.76,79.83,79.68,79.82,23400.0,76.527,76.5942,76.4502,76.5846,23400.0
2013-04-12 10:30:00,79.79,79.86,79.67,79.85,54400.0,76.5558,76.6229,76.4406,76.6134,54400.0
2013-04-12 10:40:00,79.87,79.89,79.5,79.56,37300.0,76.6325,76.6517,76.2775,76.3351,37300.0
2013-04-12 10:50:00,79.57,79.72,79.56,79.64,34100.0,76.3447,76.4886,76.3351,76.4119,34100.0
2013-04-12 11:00:00,79.64,79.75,79.63,79.74,23600.0,76.4119,76.5174,76.4023,76.5078,23600.0
2013-04-12 11:10:00,79.73,79.94,79.72,79.87,75800.0,76.4982,76.6997,76.4886,76.6325,75800.0
2013-04-12 11:20:00,79.87,79.99,79.85,79.98,14700.0,76.6325,76.7477,76.6134,76.7381,14700.0
2013-04-12 11:30:00,79.98,79.99,79.8,79.8,16300.0,76.7381,76.7477,76.5654,76.5654,16300.0
2013-04-12 11:40:00,79.79,79.81,79.57,79.77,53500.0,76.5558,76.575,76.3447,76.5366,53500.0
2013-04-12 11:50:00,79.78,79.85,79.75,79.79,85900.0,76.5462,76.6134,76.5174,76.5558,85900.0
2013-04-12 12:00:00,79.83,79.84,79.72,79.72,30300.0,76.5942,76.6038,76.4886,76.4886,30300.0
2013-04-12 12:10:00,79.72,79.73,79.67,79.7,17200.0,76.4886,76.4982,76.4406,76.4694,17200.0
2013-04-12 12:20:00,79.7,79.73,79.66,79.68,53400.0,76.4694,76.4982,76.4311,76.4502,53400.0
2013-04-12 12:30:00,79.65,79.7,79.64,79.65,24200.0,76.4215,76.4694,76.4119,76.4215,24200.0
2013-04-12 12:40:00,79.66,79.67,79.59,79.6,19000.0,76.4311,76.4406,76.3639,76.3735,19000.0
2013-04-12 12:50:00,79.59,79.65,79.57,79.61,48300.0,76.3639,76.4215,76.3447,76.3831,48300.0
2013-04-12 13:00:00,79.62,79.7,79.61,79.7,33400.0,76.3927,76.4694,76.3831,76.4694,33400.0
2013-04-12 13:10:00,79.69,79.7,79.65,79.65,34900.0,76.4598,76.4694,76.4215,76.4215,34900.0
2013-04-12 13:20:00,79.64,79.66,79.59,79.6,29700.0,76.4119,76.4311,76.3639,76.3735,29700.0
2013-04-12 13:30:00,79.6,79.68,79.6,79.64,19800.0,76.3735,76.4502,76.3735,76.4119,19800.0
2013-04-12 13:40:00,79.65,79.72,79.64,79.72,24000.0,76.4215,76.4886,76.4119,76.4886,24000.0
2013-04-12 13:50:00,79.73,79.79,79.7,79.78,159700.0,76.4982,76.5558,76.4694,76.5462,159700.0
2013-04-12 14:00:00,79.78,79.79,79.73,79.75,39700.0,76.5462,76.5558,76.4982,76.5174,39700.0
2013-04-12 14:10:00,79.75,79.76,79.7,79.7,25600.0,76.5174,76.527,76.4694,76.4694,25600.0
2013-04-12 14:20:00,79.7,79.81,79.69,79.74,57800.0,76.4694,76.575,76.4598,76.5078,57800.0
2013-04-12 14:30:00,79.73,79.76,79.69,79.75,38900.0,76.4982,76.527,76.4598,76.5174,38900.0
2013-04-12 14:40:00,79.75,79.75,79.58,79.61,44200.0,76.5174,76.5174,76.3543,76.3831,44200.0
2013-04-12 14:50:00,79.61,79.64,79.55,79.59,50000.0,76.3831,76.4119,76.3255,76.3639,50000.0
2013-04-12 15:00:00,79.57,79.66,79.57,79.58,42800.0,76.3447,76.4311,76.3447,76.3543,42800.0
2013-04-12 15:10:00,79.58,79.6,79.54,79.54,68000.0,76.3543,76.3735,76.3159,76.3159,68000.0
2013-04-12 15:20:00,79.53,79.58,79.52,79.58,70000.0,76.3063,76.3543,76.2967,76.3543,70000.0
2013-04-12 15:30:00,79.58,79.6,79.53,79.57,58500.0,76.3543,76.3735,76.3063,76.3447,58500.0
2013-04-12 15:40:00,79.57,79.67,79.53,79.56,111700.0,76.3447,76.4406,76.3063,76.3351,111700.0
2013-04-12 15:50:00,79.56,79.64,79.54,79.6,276400.0,76.3351,76.4119,76.3159,76.3735,276400.0
2013-04-15 09:30:00,84.55,84.55,83.13,83.61,1542200.0,81.1228,81.1228,79.7604,80.2209,1542200.0
2013-04-15 09:40:00,83.6,83.65,82.72,83.05,1510400.0,80.2113,80.2593,79.367,79.6836,1510400.0
2013-04-15 09:50:00,83.03,83.2,81.91,82.06,676000.0,79.6645,79.8276,78.5899,78.7338,676000.0
2013-04-15 10:00:00,82.07,82.59,81.94,82.15,552000.0,78.7434,79.2423,78.6186,78.8201,552000.0
2013-04-15 10:10:00,82.15,82.43,81.9,82.36,553300.0,78.8201,79.0888,78.5803,79.0216,553300.0
2013-04-15 10:20:00,82.36,82.4,82.03,82.2,151000.0,79.0216,79.06,78.705,78.8681,151000.0
2013-04-15 10:30:00,82.23,82.52,82.15,82.39,173800.0,78.8969,79.1751,78.8201,79.0504,173800.0
2013-04-15 10:40:00,82.39,82.74,82.25,82.33,210400.0,79.0504,79.3862,78.9161,78.9928,210400.0
2013-04-15 10:50:00,82.32,82.37,81.7,81.96,405900.0,78.9832,79.0312,78.3884,78.6378,405900.0
2013-04-15 11:00:00,81.94,81.94,81.57,81.57,274700.0,78.6186,78.6186,78.2636,78.2636,274700.0
2013-04-15 11:10:00,81.57,81.66,81.29,81.39,211400.0,78.2636,78.35,77.995,78.0909,211400.0
2013-04-15 11:20:00,81.39,81.69,81.33,81.46,367900.0,78.0909,78.3788,78.0334,78.1581,367900.0
2013-04-15 11:30:00,81.45,81.77,81.24,81.75,249100.0,78.1485,78.4555,77.947,78.4363,249100.0
2013-04-15 11:40:00,81.75,81.88,81.58,81.85,216800.0,78.4363,78.5611,78.2732,78.5323,216800.0
2013-04-15 11:50:00,81.87,81.88,81.54,81.55,244200.0,78.5515,78.5611,78.2348,78.2444,244200.0
2013-04-15 12:00:00,81.56,81.63,81.31,81.33,78600.0,78.254,78.3212,78.0142,78.0334,78600.0
2013-04-15 12:10:00,81.33,81.52,81.32,81.42,139400.0,78.0334,78.2157,78.0238,78.1197,139400.0
2013-04-15 12:20:00,81.44,81.57,81.4,81.48,102300.0,78.1389,78.2636,78.1005,78.1773,102300.0
2013-04-15 12:30:00,81.47,81.47,81.12,81.19,165800.0,78.1677,78.1677,77.8319,77.899,165800.0
2013-04-15 12:40:00,81.21,81.22,80.9,80.92,121100.0,77.9182,77.9278,77.6208,77.64,121100.0
2013-04-15 12:50:00,80.92,80.92,80.5,80.75,179300.0,77.64,77.64,77.237,77.4769,179300.0
2013-04-15 13:00:00,80.75,80.78,80.35,80.42,139400.0,77.4769,77.5057,77.0931,77.1602,139400.0
2013-04-15 13:10:00,80.42,80.57,80.17,80.32,141500.0,77.1602,77.3042,76.9204,77.0643,141500.0
2013-04-15 13:20:00,80.32,80.35,80.12,80.22,211500.0,77.0643,77.0931,76.8724,76.9684,211500.0
2013-04-15 13:30:00,80.23,80.41,80.22,80.32,135500.0,76.9779,77.1507,76.9684,77.0643,135500.0
2013-04-15 13:40:00,80.32,80.47,80.32,80.33,261700.0,77.0643,77.2082,77.0643,77.0739,261700.0
2013-04-15 13:50:00,80.33,80.5,80.31,80.41,291300.0,77.0739,77.237,77.0547,77.1507,291300.0
2013-04-15 14:00:00,80.38,80.43,79.84,79.93,148700.0,77.1219,77.1698,76.6038,76.6901,148700.0
2013-04-15 14:10:00,79.94,80.0,79.57,79.9,219100.0,76.6997,76.7573,76.3447,76.6613,219100.0
2013-04-15 14:20:00,79.89,79.93,79.69,79.72,127900.0,76.6517,76.6901,76.4598,76.4886,127900.0
2013-04-15 14:30:00,79.73,79.8,79.16,79.21,302300.0,76.4982,76.5654,75.9513,75.9993,302300.0
2013-04-15 14:40:00,79.19,79.29,78.69,78.94,315000.0,75.9801,76.0761,75.5004,75.7402,315000.0
2013-04-15 14:50:00,78.93,78.95,78.1,78.16,305500.0,75.7306,75.7498,74.9343,74.9919,305500.0
2013-04-15 15:00:00,78.13,78.78,77.81,78.78,288000.0,74.9631,75.5867,74.656,75.5867,288000.0
2013-04-15 15:10:00,78.76,78.88,78.52,78.74,151500.0,75.5675,75.6827,75.3373,75.5483,151500.0
2013-04-15 15:20:00,78.73,79.24,78.7,79.02,223600.0,75.5387,76.0281,75.51,75.817,223600.0
2013-04-15 15:30:00,79.02,79.07,78.67,78.82,157400.0,75.817,75.865,75.4812,75.6251,157400.0
2013-04-15 15:40:00,78.82,79.1,78.78,78.91,160400.0,75.6251,75.8938,75.5867,75.7115,160400.0
2013-04-15 15:50:00,78.91,79.02,78.58,78.61,416100.0,75.7115,75.817,75.3948,75.4236,416100.0
2013-04-16 09:30:00,79.52,80.26,79.36,80.1,345000.0,76.2967,77.0067,76.1432,76.8532,345000.0
2013-04-16 09:40:00,80.1,80.37,79.95,80.37,492700.0,76.8532,77.1123,76.7093,77.1123,492700.0
2013-04-16 09:50:00,80.36,80.79,80.12,80.63,273200.0,77.1027,77.5152,76.8724,77.3617,273200.0
2013-04-16 10:00:00,80.61,80.67,80.42,80.53,366100.0,77.3425,77.4001,77.1602,77.2658,366100.0
2013-04-16 10:10:00,80.53,80.83,80.5,80.79,577900.0,77.2658,77.5536,77.237,77.5152,577900.0
2013-04-16 10:20:00,80.79,81.0,80.71,80.98,162700.0,77.5152,77.7167,77.4385,77.6975,162700.0
2013-04-16 10:30:00,80.97,81.15,80.83,80.97,222100.0,77.688,77.8607,77.5536,77.688,222100.0
2013-04-16 10:40:00,80.97,80.97,80.72,80.89,114900.0,77.688,77.688,77.4481,77.6112,114900.0
2013-04-16 10:50:00,80.9,80.91,80.75,80.84,142000.0,77.6208,77.6304,77.4769,77.5632,142000.0
2013-04-16 11:00:00,80.84,80.9,80.77,80.85,136000.0,77.5632,77.6208,77.4961,77.5728,136000.0
2013-04-16 11:10:00,80.85,80.95,80.76,80.9,209100.0,77.5728,77.6688,77.4865,77.6208,209100.0
2013-04-16 11:20:00,80.88,80.98,80.81,80.95,224700.0,77.6016,77.6975,77.5344,77.6688,224700.0
2013-04-16 11:30:00,80.95,81.22,80.94,81.04,417600.0,77.6688,77.9278,77.6592,77.7551,417600.0
2013-04-16 11:40:00,81.05,81.25,80.98,81.2,173500.0,77.7647,77.9566,77.6975,77.9086,173500.0
2013-04-16 11:50:00,81.2,81.47,81.17,81.4,318100.0,77.9086,78.1677,77.8798,78.1005,318100.0
2013-04-16 12:00:00,81.4,81.81,81.38,81.8,224600.0,78.1005,78.4939,78.0813,78.4843,224600.0
2013-04-16 12:10:00,81.8,81.81,81.44,81.56,172800.0,78.4843,78.4939,78.1389,78.254,172800.0
2013-04-16 12:20:00,81.55,81.56,81.41,81.5,81400.0,78.2444,78.254,78.1101,78.1965,81400.0
2013-04-16 12:30:00,81.49,81.68,81.49,81.5,120500.0,78.1869,78.3692,78.1869,78.1965,120500.0
2013-04-16 12:40:00,81.5,81.77,81.47,81.67,113300.0,78.1965,78.4555,78.1677,78.3596,113300.0
2013-04-16 12:50:00,81.67,81.85,81.61,81.77,132100.0,78.3596,78.5323,78.302,78.4555,132100.0
2013-04-16 13:00:00,81.78,81.96,81.76,81.92,126400.0,78.4651,78.6378,78.4459,78.5994,126400.0
2013-04-16 13:10:00,81.92,81.98,81.86,81.89,77600.0,78.5994,78.657,78.5419,78.5707,77600.0
2013-04-16 13:20:00,81.91,81.99,81.75,81.79,265600.0,78.5899,78.6666,78.4363,78.4747,265600.0
2013-04-16 13:30:00,81.79,81.86,81.63,81.65,316600.0,78.4747,78.5419,78.3212,78.3404,316600.0
2013-04-16 13:40:00,81.65,81.71,81.54,81.54,63400.0,78.3404,78.398,78.2348,78.2348,63400.0
2013-04-16 13:50:00,81.54,81.55,81.41,81.47,103900.0,78.2348,78.2444,78.1101,78.1677,103900.0
2013-04-16 14:00:00,81.47,81.47,81.23,81.25,160600.0,78.1677,78.1677,77.9374,77.9566,160600.0
2013-04-16 14:10:00,81.25,81.25,81.03,81.14,131900.0,77.9566,77.9566,77.7455,77.8511,131900.0
2013-04-16 14:20:00,81.14,81.21,81.03,81.14,116500.0,77.8511,77.9182,77.7455,77.8511,116500.0
2013-04-16 14:30:00,81.15,81.18,81.05,81.12,75600.0,77.8607,77.8894,77.7647,77.8319,75600.0
2013-04-16 14:40:00,81.11,81.13,81.0,81.02,164700.0,77.8223,77.8415,77.7167,77.7359,164700.0
2013-04-16 14:50:00,81.02,81.09,80.93,80.99,234800.0,77.7359,77.8031,77.6496,77.7071,234800.0
2013-04-16 15:00:00,80.99,81.12,80.97,81.06,84800.0,77.7071,77.8319,77.688,77.7743,84800.0
2013-04-16 15:10:00,81.05,81.17,81.0,81.12,103100.0,77.7647,77.8798,77.7167,77.8319,103100.0
2013-04-16 15:20:00,81.12,81.28,81.12,81.23,92600.0,77.8319,77.9854,77.8319,77.9374,92600.0
2013-04-16 15:30:00,81.23,81.47,81.23,81.47,178800.0,77.9374,78.1677,77.9374,78.1677,178800.0
2013-04-16 15:40:00,81.48,81.69,81.36,81.66,253500.0,78.1773,78.3788,78.0621,78.35,253500.0
2013-04-16 15:50:00,81.66,81.89,81.6,81.81,534200.0,78.35,78.5707,78.2924,78.4939,534200.0
2013-04-17 09:30:00,81.61,81.97,80.92,81.07,194200.0,78.302,78.6474,77.64,77.7839,194200.0
2013-04-17 09:40:00,81.05,81.42,80.93,81.35,112500.0,77.7647,78.1197,77.6496,78.0526,112500.0
2013-04-17 09:50:00,81.3,81.63,81.27,81.51,136500.0,78.0046,78.3212,77.9758,78.2061,136500.0
2013-04-17 10:00:00,81.49,81.56,81.34,81.38,89700.0,78.1869,78.254,78.043,78.0813,89700.0
2013-04-17 10:10:00,81.39,81.47,81.27,81.27,91600.0,78.0909,78.1677,77.9758,77.9758,91600.0
2013-04-17 10:20:00,81.28,81.28,80.7,80.8,193200.0,77.9854,77.9854,77.4289,77.5248,193200.0
2013-04-17 10:30:00,80.77,81.06,80.75,81.01,92900.0,77.4961,77.7743,77.4769,77.7263,92900.0
2013-04-17 10:40:00,81.02,81.09,80.93,81.0,76000.0,77.7359,77.8031,77.6496,77.7167,76000.0
2013-04-17 10:50:00,81.0,81.14,80.98,81.04,88000.0,77.7167,77.8511,77.6975,77.7551,88000.0
2013-04-17 11:00:00,81.04,81.11,81.0,81.05,141000.0,77.7551,77.8223,77.7167,77.7647,141000.0
2013-04-17 11:10:00,81.05,81.08,81.02,81.03,58100.0,77.7647,77.7935,77.7359,77.7455,58100.0
2013-04-17 11:20:00,81.02,81.24,81.02,81.11,58600.0,77.7359,77.947,77.7359,77.8223,58600.0
2013-04-17 11:30:00,81.1,81.14,81.05,81.07,128600.0,77.8127,77.8511,77.7647,77.7839,128600.0
2013-04-17 11:40:00,81.07,81.09,80.95,81.03,135600.0,77.7839,77.8031,77.6688,77.7455,135600.0
2013-04-17 11:50:00,81.02,81.06,80.94,80.95,83000.0,77.7359,77.7743,77.6592,77.6688,83000.0
2013-04-17 12:00:00,80.95,80.98,80.77,80.77,93400.0,77.6688,77.6975,77.4961,77.4961,93400.0
2013-04-17 12:10:00,80.77,80.84,80.6,80.83,76900.0,77.4961,77.5632,77.333,77.5536,76900.0
2013-04-17 12:20:00,80.81,80.87,80.75,80.75,75900.0,77.5344,77.592,77.4769,77.4769,75900.0
2013-04-17 12:30:00,80.76,80.92,80.75,80.89,72000.0,77.4865,77.64,77.4769,77.6112,72000.0
2013-04-17 12:40:00,80.89,80.89,80.72,80.77,45500.0,77.6112,77.6112,77.4481,77.4961,45500.0
2013-04-17 12:50:00,80.76,80.88,80.63,80.85,68900.0,77.4865,77.6016,77.3617,77.5728,68900.0
2013-04-17 13:00:00,80.85,80.99,80.85,80.88,71100.0,77.5728,77.7071,77.5728,77.6016,71100.0
2013-04-17 13:10:00,80.88,81.06,80.85,80.87,44700.0,77.6016,77.7743,77.5728,77.592,44700.0
2013-04-17 13:20:00,80.89,81.03,80.82,80.98,35200.0,77.6112,77.7455,77.544,77.6975,35200.0
2013-04-17 13:30:00,80.98,81.13,80.94,81.13,33300.0,77.6975,77.8415,77.6592,77.8415,33300.0
2013-04-17 13:40:00,81.11,81.42,81.09,81.29,56200.0,77.8223,78.1197,77.8031,77.995,56200.0
2013-04-17 13:50:00,81.29,81.41,81.18,81.2,62000.0,77.995,78.1101,77.8894,77.9086,62000.0
2013-04-17 14:00:00,81.23,81.27,81.05,81.15,47700.0,77.9374,77.9758,77.7647,77.8607,47700.0
2013-04-17 14:10:00,81.17,81.22,81.0,81.09,57300.0,77.8798,77.9278,77.7167,77.8031,57300.0
2013-04-17 14:20:00,81.07,81.22,81.03,81.17,58100.0,77.7839,77.9278,77.7455,77.8798,58100.0
2013-04-17 14:30:00,81.18,81.23,81.03,81.16,66000.0,77.8894,77.9374,77.7455,77.8703,66000.0
2013-04-17 14:40:00,81.16,81.18,80.92,81.03,68400.0,77.8703,77.8894,77.64,77.7455,68400.0
2013-04-17 14:50:00,81.02,81.09,80.97,81.03,57800.0,77.7359,77.8031,77.688,77.7455,57800.0
2013-04-17 15:00:00,81.02,81.15,80.99,81.12,56000.0,77.7359,77.8607,77.7071,77.8319,56000.0
2013-04-17 15:10:00,81.12,81.62,81.11,81.5,140100.0,77.8319,78.3116,77.8223,78.1965,140100.0
2013-04-17 15:20:00,81.49,81.52,81.35,81.43,89800.0,78.1869,78.2157,78.0526,78.1293,89800.0
2013-04-17 15:30:00,81.44,81.47,81.28,81.34,121200.0,78.1389,78.1677,77.9854,78.043,121200.0
2013-04-17 15:40:00,81.35,81.57,81.35,81.56,103200.0,78.0526,78.2636,78.0526,78.254,103200.0
2013-04-17 15:50:00,81.57,81.77,81.45,81.5,266600.0,78.2636,78.4555,78.1485,78.1965,266600.0
2013-04-18 09:30:00,81.34,81.63,81.18,81.43,146100.0,78.043,78.3212,77.8894,78.1293,146100.0
2013-04-18 09:40:00,81.48,81.48,81.08,81.39,103900.0,78.1773,78.1773,77.7935,78.0909,103900.0
2013-04-18 09:50:00,81.38,81.38,80.89,81.02,103500.0,78.0813,78.0813,77.6112,77.7359,103500.0
2013-04-18 10:00:00,81.03,81.22,80.55,80.55,189900.0,77.7455,77.9278,77.285,77.285,189900.0
2013-04-18 10:10:00,80.55,80.88,80.48,80.71,125200.0,77.285,77.6016,77.2178,77.4385,125200.0
2013-04-18 10:20:00,80.72,80.84,80.64,80.72,93800.0,77.4481,77.5632,77.3713,77.4481,93800.0
2013-04-18 10:30:00,80.73,80.87,80.72,80.79,80000.0,77.4577,77.592,77.4481,77.5152,80000.0
2013-04-18 10:40:00,80.79,80.92,80.7,80.88,63300.0,77.5152,77.64,77.4289,77.6016,63300.0
2013-04-18 10:50:00,80.9,81.03,80.82,81.0,68300.0,77.6208,77.7455,77.544,77.7167,68300.0
2013-04-18 11:00:00,81.0,81.02,80.7,80.71,35400.0,77.7167,77.7359,77.4289,77.4385,35400.0
2013-04-18 11:10:00,80.74,80.78,80.56,80.62,50900.0,77.4673,77.5057,77.2946,77.3521,50900.0
2013-04-18 11:20:00,80.62,80.75,80.57,80.65,41300.0,77.3521,77.4769,77.3042,77.3809,41300.0
2013-04-18 11:30:00,80.64,80.79,80.5,80.5,78400.0,77.3713,77.5152,77.237,77.237,78400.0
2013-04-18 11:40:00,80.51,80.54,80.18,80.5,60100.0,77.2466,77.2754,76.93,77.237,60100.0
2013-04-18 11:50:00,80.51,80.53,80.26,80.33,35400.0,77.2466,77.2658,77.0067,77.0739,35400.0
2013-04-18 12:00:00,80.35,80.44,80.25,80.27,30700.0,77.0931,77.1794,76.9971,77.0163,30700.0
2013-04-18 12:10:00,80.28,80.33,80.25,80.26,21700.0,77.0259,77.0739,76.9971,77.0067,21700.0
2013-04-18 12:20:00,80.26,80.57,80.25,80.53,26000.0,77.0067,77.3042,76.9971,77.2658,26000.0
2013-04-18 12:30:00,80.51,80.59,80.43,80.48,41500.0,77.2466,77.3234,77.1698,77.2178,41500.0
2013-04-18 12:40:00,80.48,80.65,80.46,80.64,20300.0,77.2178,77.3809,77.1986,77.3713,20300.0
2013-04-18 12:50:00,80.63,80.78,80.61,80.74,23400.0,77.3617,77.5057,77.3425,77.4673,23400.0
2013-04-18 13:00:00,80.74,80.8,80.68,80.77,21800.0,77.4673,77.5248,77.4097,77.4961,21800.0
2013-04-18 13:10:00,80.76,80.77,80.64,80.65,29400.0,77.4865,77.4961,77.3713,77.3809,29400.0
2013-04-18 13:20:00,80.64,80.68,80.61,80.68,29800.0,77.3713,77.4097,77.3425,77.4097,29800.0
2013-04-18 13:30:00,80.68,80.72,80.6,80.6,30500.0,77.4097,77.4481,77.333,77.333,30500.0
2013-04-18 13:40:00,80.61,80.61,80.35,80.37,17800.0,77.3425,77.3425,77.0931,77.1123,17800.0
2013-04-18 13:50:00,80.37,80.44,80.3,80.44,32600.0,77.1123,77.1794,77.0451,77.1794,32600.0
2013-04-18 14:00:00,80.44,80.46,80.26,80.26,17800.0,77.1794,77.1986,77.0067,77.0067,17800.0
2013-04-18 14:10:00,80.26,80.31,80.15,80.2,48700.0,77.0067,77.0547,76.9012,76.9492,48700.0
2013-04-18 14:20:00,80.19,80.2,80.03,80.11,74500.0,76.9396,76.9492,76.7861,76.8628,74500.0
2013-04-18 14:30:00,80.11,80.18,80.05,80.13,40900.0,76.8628,76.93,76.8052,76.882,40900.0
2013-04-18 14:40:00,80.12,80.19,80.01,80.06,56100.0,76.8724,76.9396,76.7669,76.8148,56100.0
2013-04-18 14:50:00,80.07,80.1,79.67,79.82,134700.0,76.8244,76.8532,76.4406,76.5846,134700.0
2013-04-18 15:00:00,79.82,79.85,79.7,79.75,43700.0,76.5846,76.6134,76.4694,76.5174,43700.0
2013-04-18 15:10:00,79.75,80.06,79.75,80.05,46300.0,76.5174,76.8148,76.5174,76.8052,46300.0
2013-04-18 15:20:00,80.04,80.16,80.0,80.09,38800.0,76.7957,76.9108,76.7573,76.8436,38800.0
2013-04-18 15:30:00,80.08,80.24,79.99,80.05,75000.0,76.834,76.9875,76.7477,76.8052,75000.0
2013-04-18 15:40:00,80.05,80.27,80.02,80.2,72900.0,76.8052,77.0163,76.7765,76.9492,72900.0
2013-04-18 15:50:00,80.2,80.23,80.02,80.1,172300.0,76.9492,76.9779,76.7765,76.8532,172300.0
2013-04-19 09:30:00,80.24,80.55,80.1,80.21,194800.0,76.9875,77.285,76.8532,76.9588,194800.0
2013-04-19 09:40:00,80.21,80.21,79.72,79.88,81600.0,76.9588,76.9588,76.4886,76.6421,81600.0
2013-04-19 09:50:00,79.87,79.93,79.61,79.75,105900.0,76.6325,76.6901,76.3831,76.5174,105900.0
2013-04-19 10:00:00,79.75,80.1,79.65,80.03,153900.0,76.5174,76.8532,76.4215,76.7861,153900.0
2013-04-19 10:10:00,80.04,80.08,79.96,79.99,71400.0,76.7957,76.834,76.7189,76.7477,71400.0
2013-04-19 10:20:00,80.01,80.01,79.8,79.83,54600.0,76.7669,76.7669,76.5654,76.5942,54600.0
2013-04-19 10:30:00,79.83,79.95,79.82,79.85,69100.0,76.5942,76.7093,76.5846,76.6134,69100.0
2013-04-19 10:40:00,79.88,79.94,79.73,79.84,70100.0,76.6421,76.6997,76.4982,76.6038,70100.0
2013-04-19 10:50:00,79.84,79.87,79.78,79.8,45100.0,76.6038,76.6325,76.5462,76.5654,45100.0
2013-04-19 11:00:00,79.79,80.05,79.79,80.04,48000.0,76.5558,76.8052,76.5558,76.7957,48000.0
2013-04-19 11:10:00,80.03,80.14,80.03,80.06,46700.0,76.7861,76.8916,76.7861,76.8148,46700.0
2013-04-19 11:20:00,80.06,80.15,79.93,79.93,61400.0,76.8148,76.9012,76.6901,76.6901,61400.0
2013-04-19 11:30:00,79.96,80.16,79.96,80.14,78200.0,76.7189,76.9108,76.7189,76.8916,78200.0
2013-04-19 11:40:00,80.15,80.4,80.15,80.39,40000.0,76.9012,77.1411,76.9012,77.1315,40000.0
2013-04-19 11:50:00,80.38,80.39,80.26,80.34,37600.0,77.1219,77.1315,77.0067,77.0835,37600.0
2013-04-19 12:00:00,80.36,80.39,80.17,80.17,39500.0,77.1027,77.1315,76.9204,76.9204,39500.0
2013-04-19 12:10:00,80.19,80.2,80.03,80.05,50600.0,76.9396,76.9492,76.7861,76.8052,50600.0
2013-04-19 12:20:00,80.04,80.06,79.96,79.98,52600.0,76.7957,76.8148,76.7189,76.7381,52600.0
2013-04-19 12:30:00,79.98,80.04,79.96,80.01,35900.0,76.7381,76.7957,76.7189,76.7669,35900.0
2013-04-19 12:40:00,80.0,80.01,79.78,79.78,29500.0,76.7573,76.7669,76.5462,76.5462,29500.0
2013-04-19 12:50:00,79.79,79.87,79.76,79.78,28800.0,76.5558,76.6325,76.527,76.5462,28800.0
2013-04-19 13:00:00,79.79,79.84,79.69,79.73,43300.0,76.5558,76.6038,76.4598,76.4982,43300.0
2013-04-19 13:10:00,79.73,79.8,79.69,79.69,62500.0,76.4982,76.5654,76.4598,76.4598,62500.0
2013-04-19 13:20:00,79.69,79.84,79.67,79.83,41700.0,76.4598,76.6038,76.4406,76.5942,41700.0
2013-04-19 13:30:00,79.85,79.95,79.76,79.95,44500.0,76.6134,76.7093,76.527,76.7093,44500.0
2013-04-19 13:40:00,79.95,80.04,79.95,80.01,41700.0,76.7093,76.7957,76.7093,76.7669,41700.0
2013-04-19 13:50:00,80.01,80.02,79.88,79.88,30800.0,76.7669,76.7765,76.6421,76.6421,30800.0
2013-04-19 14:00:00,79.88,80.01,79.88,80.0,41200.0,76.6421,76.7669,76.6421,76.7573,41200.0
2013-04-19 14:10:00,80.01,80.21,80.01,80.19,45400.0,76.7669,76.9588,76.7669,76.9396,45400.0
2013-04-19 14:20:00,80.18,80.24,80.13,80.13,74800.0,76.93,76.9875,76.882,76.882,74800.0
2013-04-19 14:30:00,80.13,80.18,80.04,80.04,80700.0,76.882,76.93,76.7957,76.7957,80700.0
2013-04-19 14:40:00,80.05,80.08,79.95,80.0,73500.0,76.8052,76.834,76.7093,76.7573,73500.0
2013-04-19 14:50:00,80.0,80.08,79.98,80.0,40800.0,76.7573,76.834,76.7381,76.7573,40800.0
2013-04-19 15:00:00,80.0,80.09,79.97,80.03,72200.0,76.7573,76.8436,76.7285,76.7861,72200.0
2013-04-19 15:10:00,80.01,80.07,79.96,79.99,79200.0,76.7669,76.8244,76.7189,76.7477,79200.0
2013-04-19 15:20:00,79.99,80.05,79.99,80.01,129600.0,76.7477,76.8052,76.7477,76.7669,129600.0
2013-04-19 15:30:00,80.01,80.06,79.99,80.01,103600.0,76.7669,76.8148,76.7477,76.7669,103600.0
2013-04-19 15:40:00,80.0,80.07,80.0,80.02,146500.0,76.7573,76.8244,76.7573,76.7765,146500.0
2013-04-19 15:50:00,80.02,80.07,79.99,80.03,255700.0,76.7765,76.8244,76.7477,76.7861,255700.0
2013-04-22 09:30:00,80.06,80.21,79.8,79.8,52000.0,76.8148,76.9588,76.5654,76.5654,52000.0
2013-04-22 09:40:00,79.79,80.04,79.64,79.66,62600.0,76.5558,76.7957,76.4119,76.4311,62600.0
2013-04-22 09:50:00,79.65,79.69,79.5,79.54,54600.0,76.4215,76.4598,76.2775,76.3159,54600.0
2013-04-22 10:00:00,79.53,79.6,79.4,79.54,195100.0,76.3063,76.3735,76.1816,76.3159,195100.0
2013-04-22 10:10:00,79.53,79.62,79.46,79.5,100100.0,76.3063,76.3927,76.2392,76.2775,100100.0
2013-04-22 10:20:00,79.49,79.58,79.37,79.57,99300.0,76.2679,76.3543,76.1528,76.3447,99300.0
2013-04-22 10:30:00,79.56,79.63,79.46,79.62,62300.0,76.3351,76.4023,76.2392,76.3927,62300.0
2013-04-22 10:40:00,79.63,79.88,79.62,79.82,62000.0,76.4023,76.6421,76.3927,76.5846,62000.0
2013-04-22 10:50:00,79.82,79.89,79.77,79.81,56500.0,76.5846,76.6517,76.5366,76.575,56500.0
2013-04-22 11:00:00,79.82,79.93,79.79,79.79,63600.0,76.5846,76.6901,76.5558,76.5558,63600.0
2013-04-22 11:10:00,79.8,79.85,79.69,79.81,55000.0,76.5654,76.6134,76.4598,76.575,55000.0
2013-04-22 11:20:00,79.8,79.83,79.74,79.77,32700.0,76.5654,76.5942,76.5078,76.5366,32700.0
2013-04-22 11:30:00,79.76,79.79,79.71,79.74,30700.0,76.527,76.5558,76.479,76.5078,30700.0
2013-04-22 11:40:00,79.74,79.78,79.72,79.76,13200.0,76.5078,76.5462,76.4886,76.527,13200.0
2013-04-22 11:50:00,79.76,79.84,79.74,79.82,32400.0,76.527,76.6038,76.5078,76.5846,32400.0
2013-04-22 12:00:00,79.82,79.9,79.79,79.8,68700.0,76.5846,76.6613,76.5558,76.5654,68700.0
2013-04-22 12:10:00,79.8,79.95,79.8,79.92,52600.0,76.5654,76.7093,76.5654,76.6805,52600.0
2013-04-22 12:20:00,79.93,79.96,79.87,79.89,18200.0,76.6901,76.7189,76.6325,76.6517,18200.0
2013-04-22 12:30:00,79.88,79.95,79.85,79.95,44300.0,76.6421,76.7093,76.6134,76.7093,44300.0
2013-04-22 12:40:00,79.95,79.99,79.89,79.92,29900.0,76.7093,76.7477,76.6517,76.6805,29900.0
2013-04-22 12:50:00,79.91,79.93,79.88,79.9,17500.0,76.6709,76.6901,76.6421,76.6613,17500.0
2013-04-22 13:00:00,79.89,79.94,79.88,79.88,23700.0,76.6517,76.6997,76.6421,76.6421,23700.0
2013-04-22 13:10:00,79.89,79.89,79.78,79.8,17200.0,76.6517,76.6517,76.5462,76.5654,17200.0
2013-04-22 13:20:00,79.8,79.85,79.79,79.84,12500.0,76.5654,76.6134,76.5558,76.6038,12500.0
2013-04-22 13:30:00,79.86,79.98,79.86,79.93,27700.0,76.6229,76.7381,76.6229,76.6901,27700.0
2013-04-22 13:40:00,79.94,79.95,79.87,79.88,35400.0,76.6997,76.7093,76.6325,76.6421,35400.0
2013-04-22 13:50:00,79.89,79.97,79.86,79.93,40400.0,76.6517,76.7285,76.6229,76.6901,40400.0
2013-04-22 14:00:00,79.92,80.07,79.92,80.02,22100.0,76.6805,76.8244,76.6805,76.7765,22100.0
2013-04-22 14:10:00,80.0,80.16,79.98,80.13,24900.0,76.7573,76.9108,76.7381,76.882,24900.0
2013-04-22 14:20:00,80.14,80.21,80.12,80.12,26600.0,76.8916,76.9588,76.8724,76.8724,26600.0
2013-04-22 14:30:00,80.13,80.22,80.13,80.21,30500.0,76.882,76.9684,76.882,76.9588,30500.0
2013-04-22 14:40:00,80.23,80.27,80.15,80.16,40200.0,76.9779,77.0163,76.9012,76.9108,40200.0
2013-04-22 14:50:00,80.15,80.19,80.06,80.09,28300.0,76.9012,76.9396,76.8148,76.8436,28300.0
2013-04-22 15:00:00,80.09,80.11,79.93,79.94,50500.0,76.8436,76.8628,76.6901,76.6997,50500.0
2013-04-22 15:10:00,79.95,80.07,79.94,80.03,32900.0,76.7093,76.8244,76.6997,76.7861,32900.0
2013-04-22 15:20:00,80.04,80.07,79.96,80.04,51800.0,76.7957,76.8244,76.7189,76.7957,51800.0
2013-04-22 15:30:00,80.03,80.12,80.0,80.08,73800.0,76.7861,76.8724,76.7573,76.834,73800.0
2013-04-22 15:40:00,80.08,80.08,79.91,79.93,48300.0,76.834,76.834,76.6709,76.6901,48300.0
2013-04-22 15:50:00,79.94,79.96,79.85,79.96,90600.0,76.6997,76.7189,76.6134,76.7189,90600.0
2013-04-23 09:30:00,80.24,80.97,80.04,80.87,122600.0,76.9875,77.688,76.7957,77.592,122600.0
2013-04-23 09:40:00,80.9,81.32,80.88,81.3,102300.0,77.6208,78.0238,77.6016,78.0046,102300.0
2013-04-23 09:50:00,81.3,81.41,80.74,80.79,87400.0,78.0046,78.1101,77.4673,77.5152,87400.0
2013-04-23 10:00:00,80.79,81.03,80.78,80.83,57100.0,77.5152,77.7455,77.5057,77.5536,57100.0
2013-04-23 10:10:00,80.79,80.96,80.73,80.94,27600.0,77.5152,77.6784,77.4577,77.6592,27600.0
2013-04-23 10:20:00,80.93,80.97,80.84,80.92,130000.0,77.6496,77.688,77.5632,77.64,130000.0
2013-04-23 10:30:00,80.94,81.09,80.88,80.91,41400.0,77.6592,77.8031,77.6016,77.6304,41400.0
2013-04-23 10:40:00,80.92,81.11,80.92,80.99,88700.0,77.64,77.8223,77.64,77.7071,88700.0
2013-04-23 10:50:00,80.98,80.98,80.81,80.85,32500.0,77.6975,77.6975,77.5344,77.5728,32500.0
2013-04-23 11:00:00,80.85,80.89,80.7,80.78,75300.0,77.5728,77.6112,77.4289,77.5057,75300.0
2013-04-23 11:10:00,80.8,81.02,80.76,81.0,56900.0,77.5248,77.7359,77.4865,77.7167,56900.0
2013-04-23 11:20:00,81.0,81.23,81.0,81.07,70500.0,77.7167,77.9374,77.7167,77.7839,70500.0
2013-04-23 11:30:00,81.06,81.16,81.05,81.11,47900.0,77.7743,77.8703,77.7647,77.8223,47900.0
2013-04-23 11:40:00,81.12,81.14,81.08,81.13,21600.0,77.8319,77.8511,77.7935,77.8415,21600.0
2013-04-23 11:50:00,81.12,81.23,81.08,81.22,42700.0,77.8319,77.9374,77.7935,77.9278,42700.0
2013-04-23 12:00:00,81.22,81.22,81.08,81.14,52900.0,77.9278,77.9278,77.7935,77.8511,52900.0
2013-04-23 12:10:00,81.13,81.14,81.04,81.06,36100.0,77.8415,77.8511,77.7551,77.7743,36100.0
2013-04-23 12:20:00,81.09,81.1,81.02,81.02,16300.0,77.8031,77.8127,77.7359,77.7359,16300.0
2013-04-23 12:30:00,81.02,81.04,80.98,81.0,78200.0,77.7359,77.7551,77.6975,77.7167,78200.0
2013-04-23 12:40:00,80.99,81.01,80.83,80.85,31500.0,77.7071,77.7263,77.5536,77.5728,31500.0
2013-04-23 12:50:00,80.85,80.92,80.84,80.92,27800.0,77.5728,77.64,77.5632,77.64,27800.0
2013-04-23 13:00:00,80.92,80.94,80.28,80.29,92300.0,77.64,77.6592,77.0259,77.0355,92300.0
2013-04-23 13:10:00,80.22,81.14,80.14,81.09,92700.0,76.9684,77.8511,76.8916,77.8031,92700.0
2013-04-23 13:20:00,81.06,81.09,80.91,80.96,33700.0,77.7743,77.8031,77.6304,77.6784,33700.0
2013-04-23 13:30:00,80.96,80.96,80.79,80.79,23600.0,77.6784,77.6784,77.5152,77.5152,23600.0
2013-04-23 13:40:00,80.81,80.97,80.74,80.95,38800.0,77.5344,77.688,77.4673,77.6688,38800.0
2013-04-23 13:50:00,80.98,81.05,80.95,81.02,26000.0,77.6975,77.7647,77.6688,77.7359,26000.0
2013-04-23 14:00:00,81.02,81.14,81.02,81.14,39200.0,77.7359,77.8511,77.7359,77.8511,39200.0
2013-04-23 14:10:00,81.13,81.14,81.02,81.09,48300.0,77.8415,77.8511,77.7359,77.8031,48300.0
2013-04-23 14:20:00,81.09,81.1,81.01,81.01,41000.0,77.8031,77.8127,77.7263,77.7263,41000.0
2013-04-23 14:30:00,81.01,81.06,80.85,80.85,77800.0,77.7263,77.7743,77.5728,77.5728,77800.0
2013-04-23 14:40:00,80.85,80.86,80.73,80.84,34300.0,77.5728,77.5824,77.4577,77.5632,34300.0
2013-04-23 14:50:00,80.84,80.86,80.78,80.84,34900.0,77.5632,77.5824,77.5057,77.5632,34900.0
2013-04-23 15:00:00,80.85,80.95,80.8,80.87,49900.0,77.5728,77.6688,77.5248,77.592,49900.0
2013-04-23 15:10:00,80.87,80.93,80.74,80.76,73700.0,77.592,77.6496,77.4673,77.4865,73700.0
2013-04-23 15:20:00,80.75,80.81,80.67,80.74,69900.0,77.4769,77.5344,77.4001,77.4673,69900.0
2013-04-23 15:30:00,80.72,80.75,80.54,80.55,102400.0,77.4481,77.4769,77.2754,77.285,102400.0
2013-04-23 15:40:00,80.56,80.71,80.46,80.58,122200.0,77.2946,77.4385,77.1986,77.3138,122200.0
2013-04-23 15:50:00,80.58,80.7,80.58,80.67,168100.0,77.3138,77.4289,77.3138,77.4001,168100.0
2013-04-24 09:30:00,81.39,82.1,81.18,81.5,261400.0,78.0909,78.7721,77.8894,78.1965,261400.0
2013-04-24 09:40:00,81.5,81.51,80.9,81.02,226100.0,78.1965,78.2061,77.6208,77.7359,226100.0
2013-04-24 09:50:00,81.02,81.32,80.91,81.3,156300.0,77.7359,78.0238,77.6304,78.0046,156300.0
2013-04-24 10:00:00,81.3,81.72,81.3,81.49,180400.0,78.0046,78.4076,78.0046,78.1869,180400.0
2013-04-24 10:10:00,81.46,81.75,81.4,81.65,110100.0,78.1581,78.4363,78.1005,78.3404,110100.0
2013-04-24 10:20:00,81.65,81.67,81.41,81.59,129100.0,78.3404,78.3596,78.1101,78.2828,129100.0
2013-04-24 10:30:00,81.59,81.65,81.44,81.57,134500.0,78.2828,78.3404,78.1389,78.2636,134500.0
2013-04-24 10:40:00,81.56,81.56,81.34,81.38,63200.0,78.254,78.254,78.043,78.0813,63200.0
2013-04-24 10:50:00,81.41,81.62,81.38,81.52,62200.0,78.1101,78.3116,78.0813,78.2157,62200.0
2013-04-24 11:00:00,81.54,81.69,81.53,81.53,49300.0,78.2348,78.3788,78.2253,78.2253,49300.0
2013-04-24 11:10:00,81.52,81.75,81.52,81.62,78800.0,78.2157,78.4363,78.2157,78.3116,78800.0
2013-04-24 11:20:00,81.61,81.69,81.49,81.53,45500.0,78.302,78.3788,78.1869,78.2253,45500.0
2013-04-24 11:30:00,81.54,81.57,81.4,81.5,84600.0,78.2348,78.2636,78.1005,78.1965,84600.0
2013-04-24 11:40:00,81.5,81.52,81.39,81.42,76500.0,78.1965,78.2157,78.0909,78.1197,76500.0
2013-04-24 11:50:00,81.42,81.47,81.41,81.46,40900.0,78.1197,78.1677,78.1101,78.1581,40900.0
2013-04-24 12:00:00,81.46,81.53,81.41,81.53,373200.0,78.1581,78.2253,78.1101,78.2253,373200.0
2013-04-24 12:10:00,81.51,81.51,81.42,81.47,28100.0,78.2061,78.2061,78.1197,78.1677,28100.0
2013-04-24 12:20:00,81.48,81.52,81.43,81.46,36600.0,78.1773,78.2157,78.1293,78.1581,36600.0
2013-04-24 12:30:00,81.45,81.5,81.4,81.44,19800.0,78.1485,78.1965,78.1005,78.1389,19800.0
2013-04-24 12:40:00,81.44,81.57,81.43,81.49,40300.0,78.1389,78.2636,78.1293,78.1869,40300.0
2013-04-24 12:50:00,81.5,81.51,81.46,81.49,32100.0,78.1965,78.2061,78.1581,78.1869,32100.0
2013-04-24 13:00:00,81.5,81.5,81.4,81.41,30000.0,78.1965,78.1965,78.1005,78.1101,30000.0
2013-04-24 13:10:00,81.4,81.4,81.27,81.3,15900.0,78.1005,78.1005,77.9758,78.0046,15900.0
2013-04-24 13:20:00,81.29,81.29,81.03,81.16,20400.0,77.995,77.995,77.7455,77.8703,20400.0
2013-04-24 13:30:00,81.16,81.23,81.1,81.13,88700.0,77.8703,77.9374,77.8127,77.8415,88700.0
2013-04-24 13:40:00,81.13,81.24,81.09,81.2,36600.0,77.8415,77.947,77.8031,77.9086,36600.0
2013-04-24 13:50:00,81.2,81.26,81.18,81.19,38000.0,77.9086,77.9662,77.8894,77.899,38000.0
2013-04-24 14:00:00,81.2,81.34,81.18,81.34,85400.0,77.9086,78.043,77.8894,78.043,85400.0
2013-04-24 14:10:00,81.34,81.38,81.28,81.34,150000.0,78.043,78.0813,77.9854,78.043,150000.0
2013-04-24 14:20:00,81.33,81.49,81.31,81.48,35700.0,78.0334,78.1869,78.0142,78.1773,35700.0
2013-04-24 14:30:00,81.47,81.53,81.47,81.47,114700.0,78.1677,78.2253,78.1677,78.1677,114700.0
2013-04-24 14:40:00,81.49,81.62,81.33,81.42,177500.0,78.1869,78.3116,78.0334,78.1197,177500.0
2013-04-24 14:50:00,81.42,81.52,81.4,81.5,95800.0,78.1197,78.2157,78.1005,78.1965,95800.0
2013-04-24 15:00:00,81.5,81.55,81.49,81.52,138800.0,78.1965,78.2444,78.1869,78.2157,138800.0
2013-04-24 15:10:00,81.52,81.53,81.49,81.5,76100.0,78.2157,78.2253,78.1869,78.1965,76100.0
2013-04-24 15:20:00,81.51,81.52,81.21,81.27,170500.0,78.2061,78.2157,77.9182,77.9758,170500.0
2013-04-24 15:30:00,81.27,81.37,81.11,81.21,81000.0,77.9758,78.0717,77.8223,77.9182,81000.0
2013-04-24 15:40:00,81.21,81.28,81.12,81.26,211900.0,77.9182,77.9854,77.8319,77.9662,211900.0
2013-04-24 15:50:00,81.26,81.27,81.07,81.22,153200.0,77.9662,77.9758,77.7839,77.9278,153200.0
2013-04-25 09:30:00,81.3,81.39,80.87,80.96,85600.0,78.0046,78.0909,77.592,77.6784,85600.0
2013-04-25 09:40:00,80.96,81.38,80.96,81.31,81900.0,77.6784,78.0813,77.6784,78.0142,81900.0
2013-04-25 09:50:00,81.32,81.34,81.2,81.22,58500.0,78.0238,78.043,77.9086,77.9278,58500.0
2013-04-25 10:00:00,81.23,81.33,81.22,81.23,75900.0,77.9374,78.0334,77.9278,77.9374,75900.0
2013-04-25 10:10:00,81.23,81.24,81.12,81.2,37000.0,77.9374,77.947,77.8319,77.9086,37000.0
2013-04-25 10:20:00,81.22,81.39,81.21,81.26,66100.0,77.9278,78.0909,77.9182,77.9662,66100.0
2013-04-25 10:30:00,81.26,81.26,81.05,81.05,154500.0,77.9662,77.9662,77.7647,77.7647,154500.0
2013-04-25 10:40:00,81.06,81.14,80.97,81.01,39500.0,77.7743,77.8511,77.688,77.7263,39500.0
2013-04-25 10:50:00,81.01,81.09,80.98,81.07,25700.0,77.7263,77.8031,77.6975,77.7839,25700.0
2013-04-25 11:00:00,81.08,81.1,80.99,81.01,37600.0,77.7935,77.8127,77.7071,77.7263,37600.0
2013-04-25 11:10:00,81.01,81.03,80.9,80.95,115200.0,77.7263,77.7455,77.6208,77.6688,115200.0
2013-04-25 11:20:00,80.95,80.98,80.81,80.81,34800.0,77.6688,77.6975,77.5344,77.5344,34800.0
2013-04-25 11:30:00,80.81,80.91,80.8,80.84,28600.0,77.5344,77.6304,77.5248,77.5632,28600.0
2013-04-25 11:40:00,80.82,80.87,80.79,80.8,25700.0,77.544,77.592,77.5152,77.5248,25700.0
2013-04-25 11:50:00,80.8,80.81,80.59,80.59,33300.0,77.5248,77.5344,77.3234,77.3234,33300.0
2013-04-25 12:00:00,80.6,80.67,80.56,80.57,31500.0,77.333,77.4001,77.2946,77.3042,31500.0
2013-04-25 12:10:00,80.59,80.61,80.47,80.48,30400.0,77.3234,77.3425,77.2082,77.2178,30400.0
2013-04-25 12:20:00,80.48,80.49,80.39,80.41,20400.0,77.2178,77.2274,77.1315,77.1507,20400.0
2013-04-25 12:30:00,80.42,80.6,80.41,80.6,24500.0,77.1602,77.333,77.1507,77.333,24500.0
2013-04-25 12:40:00,80.6,80.71,80.6,80.71,22400.0,77.333,77.4385,77.333,77.4385,22400.0
2013-04-25 12:50:00,80.72,80.86,80.67,80.67,96500.0,77.4481,77.5824,77.4001,77.4001,96500.0
2013-04-25 13:00:00,80.67,80.7,80.57,80.57,20700.0,77.4001,77.4289,77.3042,77.3042,20700.0
2013-04-25 13:10:00,80.58,80.76,80.58,80.74,14700.0,77.3138,77.4865,77.3138,77.4673,14700.0
2013-04-25 13:20:00,80.72,80.77,80.7,80.75,11600.0,77.4481,77.4961,77.4289,77.4769,11600.0
2013-04-25 13:30:00,80.75,80.78,80.69,80.77,13500.0,77.4769,77.5057,77.4193,77.4961,13500.0
2013-04-25 13:40:00,80.76,80.78,80.72,80.74,21100.0,77.4865,77.5057,77.4481,77.4673,21100.0
2013-04-25 13:50:00,80.73,80.73,80.65,80.71,21800.0,77.4577,77.4577,77.3809,77.4385,21800.0
2013-04-25 14:00:00,80.72,80.78,80.69,80.77,166300.0,77.4481,77.5057,77.4193,77.4961,166300.0
2013-04-25 14:10:00,80.79,80.97,80.77,80.97,38300.0,77.5152,77.688,77.4961,77.688,38300.0
2013-04-25 14:20:00,80.97,80.97,80.92,80.95,57500.0,77.688,77.688,77.64,77.6688,57500.0
2013-04-25 14:30:00,80.95,80.98,80.91,80.95,33200.0,77.6688,77.6975,77.6304,77.6688,33200.0
2013-04-25 14:40:00,80.95,80.98,80.89,80.89,36900.0,77.6688,77.6975,77.6112,77.6112,36900.0
2013-04-25 14:50:00,80.89,80.89,80.63,80.65,21400.0,77.6112,77.6112,77.3617,77.3809,21400.0
2013-04-25 15:00:00,80.65,80.66,80.47,80.54,33000.0,77.3809,77.3905,77.2082,77.2754,33000.0
2013-04-25 15:10:00,80.53,80.54,80.35,80.42,55600.0,77.2658,77.2754,77.0931,77.1602,55600.0
2013-04-25 15:20:00,80.44,80.44,80.27,80.33,50900.0,77.1794,77.1794,77.0163,77.0739,50900.0
2013-04-25 15:30:00,80.33,80.39,80.27,80.29,70100.0,77.0739,77.1315,77.0163,77.0355,70100.0
2013-04-25 15:40:00,80.29,80.41,80.26,80.3,80500.0,77.0355,77.1507,77.0067,77.0451,80500.0
2013-04-25 15:50:00,80.31,80.31,79.99,80.13,246900.0,77.0547,77.0547,76.7477,76.882,246900.0
2013-04-26 09:30:00,79.7,80.06,79.56,79.8,119400.0,76.4694,76.8148,76.3351,76.5654,119400.0
2013-04-26 09:40:00,79.81,80.0,79.8,80.0,78200.0,76.575,76.7573,76.5654,76.7573,78200.0
2013-04-26 09:50:00,80.02,80.32,79.96,80.29,100600.0,76.7765,77.0643,76.7189,77.0355,100600.0
2013-04-26 10:00:00,80.3,80.51,80.2,80.51,154000.0,77.0451,77.2466,76.9492,77.2466,154000.0
2013-04-26 10:10:00,80.5,80.54,80.08,80.31,112400.0,77.237,77.2754,76.834,77.0547,112400.0
2013-04-26 10:20:00,80.32,80.46,80.2,80.38,27500.0,77.0643,77.1986,76.9492,77.1219,27500.0
2013-04-26 10:30:00,80.4,80.4,80.16,80.24,36800.0,77.1411,77.1411,76.9108,76.9875,36800.0
2013-04-26 10:40:00,80.3,80.41,80.22,80.26,55900.0,77.0451,77.1507,76.9684,77.0067,55900.0
2013-04-26 10:50:00,80.3,80.41,80.18,80.38,58000.0,77.0451,77.1507,76.93,77.1219,58000.0
2013-04-26 11:00:00,80.35,80.39,80.25,80.3,34400.0,77.0931,77.1315,76.9971,77.0451,34400.0
2013-04-26 11:10:00,80.27,80.43,80.24,80.4,21200.0,77.0163,77.1698,76.9875,77.1411,21200.0
2013-04-26 11:20:00,80.39,80.4,80.24,80.31,45600.0,77.1315,77.1411,76.9875,77.0547,45600.0
2013-04-26 11:30:00,80.34,80.34,80.22,80.28,28500.0,77.0835,77.0835,76.9684,77.0259,28500.0
2013-04-26 11:40:00,80.28,80.35,80.23,80.25,28900.0,77.0259,77.0931,76.9779,76.9971,28900.0
2013-04-26 11:50:00,80.27,80.34,80.24,80.27,48100.0,77.0163,77.0835,76.9875,77.0163,48100.0
2013-04-26 12:00:00,80.27,80.33,80.17,80.27,79400.0,77.0163,77.0739,76.9204,77.0163,79400.0
2013-04-26 12:10:00,80.27,80.28,80.24,80.26,67500.0,77.0163,77.0259,76.9875,77.0067,67500.0
2013-04-26 12:20:00,80.26,80.32,80.26,80.3,28000.0,77.0067,77.0643,77.0067,77.0451,28000.0
2013-04-26 12:30:00,80.3,80.32,80.25,80.28,156200.0,77.0451,77.0643,76.9971,77.0259,156200.0
2013-04-26 12:40:00,80.29,80.41,80.29,80.4,26800.0,77.0355,77.1507,77.0355,77.1411,26800.0
2013-04-26 12:50:00,80.4,80.51,80.37,80.51,28300.0,77.1411,77.2466,77.1123,77.2466,28300.0
2013-04-26 13:00:00,80.49,80.61,80.48,80.6,29600.0,77.2274,77.3425,77.2178,77.333,29600.0
2013-04-26 13:10:00,80.61,80.69,80.6,80.68,29200.0,77.3425,77.4193,77.333,77.4097,29200.0
2013-04-26 13:20:00,80.67,80.89,80.67,80.89,42400.0,77.4001,77.6112,77.4001,77.6112,42400.0
2013-04-26 13:30:00,80.88,80.94,80.83,80.92,37500.0,77.6016,77.6592,77.5536,77.64,37500.0
2013-04-26 13:40:00,80.92,81.02,80.9,80.93,34900.0,77.64,77.7359,77.6208,77.6496,34900.0
2013-04-26 13:50:00,80.93,80.98,80.87,80.94,16400.0,77.6496,77.6975,77.592,77.6592,16400.0
2013-04-26 14:00:00,80.95,81.02,80.91,80.93,25100.0,77.6688,77.7359,77.6304,77.6496,25100.0
2013-04-26 14:10:00,80.92,80.96,80.85,80.96,112500.0,77.64,77.6784,77.5728,77.6784,112500.0
2013-04-26 14:20:00,80.95,81.05,80.92,81.05,59100.0,77.6688,77.7647,77.64,77.7647,59100.0
2013-04-26 14:30:00,81.05,81.12,81.0,81.03,18700.0,77.7647,77.8319,77.7167,77.7455,18700.0
2013-04-26 14:40:00,81.04,81.18,80.99,81.14,30400.0,77.7551,77.8894,77.7071,77.8511,30400.0
2013-04-26 14:50:00,81.16,81.18,81.08,81.08,41500.0,77.8703,77.8894,77.7935,77.7935,41500.0
2013-04-26 15:00:00,81.07,81.23,81.07,81.17,34900.0,77.7839,77.9374,77.7839,77.8798,34900.0
2013-04-26 15:10:00,81.17,81.21,81.12,81.15,32800.0,77.8798,77.9182,77.8319,77.8607,32800.0
2013-04-26 15:20:00,81.17,81.29,81.14,81.27,33700.0,77.8798,77.995,77.8511,77.9758,33700.0
2013-04-26 15:30:00,81.29,81.31,81.21,81.28,77800.0,77.995,78.0142,77.9182,77.9854,77800.0
2013-04-26 15:40:00,81.28,81.29,81.21,81.23,85100.0,77.9854,77.995,77.9182,77.9374,85100.0
2013-04-26 15:50:00,81.24,81.28,81.13,81.15,195000.0,77.947,77.9854,77.8415,77.8607,195000.0
2013-04-29 09:30:00,81.24,81.24,80.58,80.94,58800.0,77.947,77.947,77.3138,77.6592,58800.0
2013-04-29 09:40:00,80.88,81.23,80.87,81.18,45400.0,77.6016,77.9374,77.592,77.8894,45400.0
2013-04-29 09:50:00,81.18,81.18,80.99,81.01,16200.0,77.8894,77.8894,77.7071,77.7263,16200.0
2013-04-29 10:00:00,80.99,81.25,80.88,81.22,32000.0,77.7071,77.9566,77.6016,77.9278,32000.0
2013-04-29 10:10:00,81.22,81.22,80.96,81.08,24700.0,77.9278,77.9278,77.6784,77.7935,24700.0
2013-04-29 10:20:00,81.08,81.11,80.88,80.89,61500.0,77.7935,77.8223,77.6016,77.6112,61500.0
2013-04-29 10:30:00,80.9,80.91,80.77,80.77,24800.0,77.6208,77.6304,77.4961,77.4961,24800.0
2013-04-29 10:40:00,80.77,80.84,80.71,80.71,29200.0,77.4961,77.5632,77.4385,77.4385,29200.0
2013-04-29 10:50:00,80.74,80.8,80.73,80.76,27900.0,77.4673,77.5248,77.4577,77.4865,27900.0
2013-04-29 11:00:00,80.74,80.75,80.61,80.69,27100.0,77.4673,77.4769,77.3425,77.4193,27100.0
2013-04-29 11:10:00,80.7,80.71,80.63,80.65,18300.0,77.4289,77.4385,77.3617,77.3809,18300.0
2013-04-29 11:20:00,80.66,80.88,80.64,80.88,27400.0,77.3905,77.6016,77.3713,77.6016,27400.0
2013-04-29 11:30:00,80.87,80.98,80.84,80.96,29300.0,77.592,77.6975,77.5632,77.6784,29300.0
2013-04-29 11:40:00,80.95,81.12,80.94,81.05,14900.0,77.6688,77.8319,77.6592,77.7647,14900.0
2013-04-29 11:50:00,81.06,81.08,80.92,80.93,24500.0,77.7743,77.7935,77.64,77.6496,24500.0
2013-04-29 12:00:00,80.93,81.07,80.91,81.01,18500.0,77.6496,77.7839,77.6304,77.7263,18500.0
2013-04-29 12:10:00,80.99,81.01,80.96,80.98,9900.0,77.7071,77.7263,77.6784,77.6975,9900.0
2013-04-29 12:20:00,80.98,81.07,80.98,81.0,12600.0,77.6975,77.7839,77.6975,77.7167,12600.0
2013-04-29 12:30:00,81.0,81.0,80.92,80.96,11900.0,77.7167,77.7167,77.64,77.6784,11900.0
2013-04-29 12:40:00,80.95,80.96,80.89,80.9,15400.0,77.6688,77.6784,77.6112,77.6208,15400.0
2013-04-29 12:50:00,80.9,80.91,80.79,80.79,10600.0,77.6208,77.6304,77.5152,77.5152,10600.0
2013-04-29 13:00:00,80.79,80.83,80.78,80.79,11900.0,77.5152,77.5536,77.5057,77.5152,11900.0
2013-04-29 13:10:00,80.79,80.83,80.77,80.81,10000.0,77.5152,77.5536,77.4961,77.5344,10000.0
2013-04-29 13:20:00,80.79,80.88,80.76,80.8,16500.0,77.5152,77.6016,77.4865,77.5248,16500.0
2013-04-29 13:30:00,80.82,80.91,80.8,80.88,21400.0,77.544,77.6304,77.5248,77.6016,21400.0
2013-04-29 13:40:00,80.88,81.01,80.87,80.97,44000.0,77.6016,77.7263,77.592,77.688,44000.0
2013-04-29 13:50:00,80.99,81.01,80.93,81.0,23300.0,77.7071,77.7263,77.6496,77.7167,23300.0
2013-04-29 14:00:00,80.97,81.03,80.89,80.89,17000.0,77.688,77.7455,77.6112,77.6112,17000.0
2013-04-29 14:10:00,80.87,80.91,80.78,80.78,15400.0,77.592,77.6304,77.5057,77.5057,15400.0
2013-04-29 14:20:00,80.78,80.86,80.78,80.83,15200.0,77.5057,77.5824,77.5057,77.5536,15200.0
2013-04-29 14:30:00,80.84,80.95,80.84,80.95,23000.0,77.5632,77.6688,77.5632,77.6688,23000.0
2013-04-29 14:40:00,80.95,80.99,80.94,80.96,15900.0,77.6688,77.7071,77.6592,77.6784,15900.0
2013-04-29 14:50:00,80.97,81.02,80.94,81.01,25500.0,77.688,77.7359,77.6592,77.7263,25500.0
2013-04-29 15:00:00,81.0,81.01,80.84,80.87,21000.0,77.7167,77.7263,77.5632,77.592,21000.0
2013-04-29 15:10:00,80.85,80.98,80.84,80.91,30200.0,77.5728,77.6975,77.5632,77.6304,30200.0
2013-04-29 15:20:00,80.91,80.91,80.83,80.9,49800.0,77.6304,77.6304,77.5536,77.6208,49800.0
2013-04-29 15:30:00,80.9,80.92,80.85,80.89,57700.0,77.6208,77.64,77.5728,77.6112,57700.0
2013-04-29 15:40:00,80.89,80.9,80.78,80.79,58500.0,77.6112,77.6208,77.5057,77.5152,58500.0
2013-04-29 15:50:00,80.79,80.81,80.69,80.77,108100.0,77.5152,77.5344,77.4193,77.4961,108100.0
2013-04-30 09:30:00,80.51,80.89,80.21,80.86,128100.0,77.2466,77.6112,76.9588,77.5824,128100.0
2013-04-30 09:40:00,80.91,80.94,80.57,80.57,166500.0,77.6304,77.6592,77.3042,77.3042,166500.0
2013-04-30 09:50:00,80.57,80.57,80.27,80.54,56600.0,77.3042,77.3042,77.0163,77.2754,56600.0
2013-04-30 10:00:00,80.54,80.93,80.54,80.65,130000.0,77.2754,77.6496,77.2754,77.3809,130000.0
2013-04-30 10:10:00,80.64,80.76,80.6,80.68,81700.0,77.3713,77.4865,77.333,77.4097,81700.0
2013-04-30 10:20:00,80.69,80.7,80.4,80.42,45900.0,77.4193,77.4289,77.1411,77.1602,45900.0
2013-04-30 10:30:00,80.44,80.71,80.44,80.63,39300.0,77.1794,77.4385,77.1794,77.3617,39300.0
2013-04-30 10:40:00,80.66,80.67,80.53,80.6,50800.0,77.3905,77.4001,77.2658,77.333,50800.0
2013-04-30 10:50:00,80.6,80.68,80.59,80.61,32900.0,77.333,77.4097,77.3234,77.3425,32900.0
2013-04-30 11:00:00,80.6,80.62,80.47,80.53,27400.0,77.333,77.3521,77.2082,77.2658,27400.0
2013-04-30 11:10:00,80.54,80.68,80.53,80.68,26000.0,77.2754,77.4097,77.2658,77.4097,26000.0
2013-04-30 11:20:00,80.67,80.76,80.63,80.71,33300.0,77.4001,77.4865,77.3617,77.4385,33300.0
2013-04-30 11:30:00,80.71,80.85,80.7,80.81,27200.0,77.4385,77.5728,77.4289,77.5344,27200.0
2013-04-30 11:40:00,80.81,80.87,80.79,80.84,15100.0,77.5344,77.592,77.5152,77.5632,15100.0
2013-04-30 11:50:00,80.83,80.9,80.79,80.8,26900.0,77.5536,77.6208,77.5152,77.5248,26900.0
2013-04-30 12:00:00,80.81,80.94,80.79,80.91,23500.0,77.5344,77.6592,77.5152,77.6304,23500.0
2013-04-30 12:10:00,80.91,80.91,80.83,80.86,27800.0,77.6304,77.6304,77.5536,77.5824,27800.0
2013-04-30 12:20:00,80.86,80.92,80.84,80.84,22500.0,77.5824,77.64,77.5632,77.5632,22500.0
2013-04-30 12:30:00,80.85,80.89,80.8,80.85,35100.0,77.5728,77.6112,77.5248,77.5728,35100.0
2013-04-30 12:40:00,80.86,80.87,80.78,80.84,23400.0,77.5824,77.592,77.5057,77.5632,23400.0
2013-04-30 12:50:00,80.84,80.87,80.82,80.84,22900.0,77.5632,77.592,77.544,77.5632,22900.0
2013-04-30 13:00:00,80.85,80.87,80.8,80.83,33100.0,77.5728,77.592,77.5248,77.5536,33100.0
2013-04-30 13:10:00,80.84,80.84,80.75,80.76,10500.0,77.5632,77.5632,77.4769,77.4865,10500.0
2013-04-30 13:20:00,80.75,80.79,80.74,80.77,14100.0,77.4769,77.5152,77.4673,77.4961,14100.0
2013-04-30 13:30:00,80.77,80.79,80.74,80.78,15100.0,77.4961,77.5152,77.4673,77.5057,15100.0
2013-04-30 13:40:00,80.79,80.93,80.77,80.9,47600.0,77.5152,77.6496,77.4961,77.6208,47600.0
2013-04-30 13:50:00,80.9,80.92,80.9,80.91,35800.0,77.6208,77.64,77.6208,77.6304,35800.0
2013-04-30 14:00:00,80.92,81.0,80.74,80.76,35300.0,77.64,77.7167,77.4673,77.4865,35300.0
2013-04-30 14:10:00,80.78,80.78,80.63,80.66,20400.0,77.5057,77.5057,77.3617,77.3905,20400.0
2013-04-30 14:20:00,80.66,80.8,80.63,80.78,54200.0,77.3905,77.5248,77.3617,77.5057,54200.0
2013-04-30 14:30:00,80.79,80.9,80.7,80.71,70400.0,77.5152,77.6208,77.4289,77.4385,70400.0
2013-04-30 14:40:00,80.72,80.77,80.71,80.76,29800.0,77.4481,77.4961,77.4385,77.4865,29800.0
2013-04-30 14:50:00,80.76,80.77,80.73,80.74,17900.0,77.4865,77.4961,77.4577,77.4673,17900.0
2013-04-30 15:00:00,80.74,80.74,80.53,80.53,49100.0,77.4673,77.4673,77.2658,77.2658,49100.0
2013-04-30 15:10:00,80.53,80.56,80.47,80.48,31400.0,77.2658,77.2946,77.2082,77.2178,31400.0
2013-04-30 15:20:00,80.49,80.54,80.45,80.51,29600.0,77.2274,77.2754,77.189,77.2466,29600.0
2013-04-30 15:30:00,80.51,80.55,80.45,80.55,85600.0,77.2466,77.285,77.189,77.285,85600.0
2013-04-30 15:40:00,80.53,80.57,80.46,80.56,167400.0,77.2658,77.3042,77.1986,77.2946,167400.0
2013-04-30 15:50:00,80.56,80.78,80.56,80.68,228900.0,77.2946,77.5057,77.2946,77.4097,228900.0
2013-05-01 09:30:00,80.44,80.68,80.32,80.46,35700.0,77.1794,77.4097,77.0643,77.1986,35700.0
2013-05-01 09:40:00,80.51,80.73,80.4,80.51,23600.0,77.2466,77.4577,77.1411,77.2466,23600.0
2013-05-01 09:50:00,80.5,80.53,80.35,80.41,14700.0,77.237,77.2658,77.0931,77.1507,14700.0
2013-05-01 10:00:00,80.43,80.55,80.4,80.41,21300.0,77.1698,77.285,77.1411,77.1507,21300.0
2013-05-01 10:10:00,80.42,80.45,80.27,80.27,18200.0,77.1602,77.189,77.0163,77.0163,18200.0
2013-05-01 10:20:00,80.27,80.45,80.27,80.42,13900.0,77.0163,77.189,77.0163,77.1602,13900.0
2013-05-01 10:30:00,80.4,80.51,80.34,80.5,20900.0,77.1411,77.2466,77.0835,77.237,20900.0
2013-05-01 10:40:00,80.5,80.59,80.46,80.58,13600.0,77.237,77.3234,77.1986,77.3138,13600.0
2013-05-01 10:50:00,80.59,80.75,80.58,80.67,10600.0,77.3234,77.4769,77.3138,77.4001,10600.0
2013-05-01 11:00:00,80.64,80.69,80.47,80.51,62600.0,77.3713,77.4193,77.2082,77.2466,62600.0
2013-05-01 11:10:00,80.52,80.52,80.35,80.4,25900.0,77.2562,77.2562,77.0931,77.1411,25900.0
2013-05-01 11:20:00,80.42,80.51,80.39,80.43,10500.0,77.1602,77.2466,77.1315,77.1698,10500.0
2013-05-01 11:30:00,80.43,80.55,80.42,80.48,22200.0,77.1698,77.285,77.1602,77.2178,22200.0
2013-05-01 11:40:00,80.48,80.59,80.45,80.58,22300.0,77.2178,77.3234,77.189,77.3138,22300.0
2013-05-01 11:50:00,80.59,80.73,80.59,80.71,17000.0,77.3234,77.4577,77.3234,77.4385,17000.0
2013-05-01 12:00:00,80.72,80.72,80.6,80.6,9700.0,77.4481,77.4481,77.333,77.333,9700.0
2013-05-01 12:10:00,80.62,80.64,80.58,80.62,13100.0,77.3521,77.3713,77.3138,77.3521,13100.0
2013-05-01 12:20:00,80.62,80.63,80.54,80.56,22700.0,77.3521,77.3617,77.2754,77.2946,22700.0
2013-05-01 12:30:00,80.56,80.58,80.51,80.53,12200.0,77.2946,77.3138,77.2466,77.2658,12200.0
2013-05-01 12:40:00,80.53,80.59,80.51,80.56,11900.0,77.2658,77.3234,77.2466,77.2946,11900.0
2013-05-01 12:50:00,80.57,80.57,80.47,80.53,38200.0,77.3042,77.3042,77.2082,77.2658,38200.0
2013-05-01 13:00:00,80.52,80.59,80.5,80.51,32600.0,77.2562,77.3234,77.237,77.2466,32600.0
2013-05-01 13:10:00,80.48,80.56,80.48,80.55,58600.0,77.2178,77.2946,77.2178,77.285,58600.0
2013-05-01 13:20:00,80.55,80.63,80.52,80.58,14900.0,77.285,77.3617,77.2562,77.3138,14900.0
2013-05-01 13:30:00,80.58,80.59,80.5,80.52,20900.0,77.3138,77.3234,77.237,77.2562,20900.0
2013-05-01 13:40:00,80.51,80.51,80.39,80.46,27400.0,77.2466,77.2466,77.1315,77.1986,27400.0
2013-05-01 13:50:00,80.46,80.48,80.39,80.48,24500.0,77.1986,77.2178,77.1315,77.2178,24500.0
2013-05-01 14:00:00,80.45,80.67,80.41,80.61,17200.0,77.189,77.4001,77.1507,77.3425,17200.0
2013-05-01 14:10:00,80.63,80.63,80.44,80.51,21300.0,77.3617,77.3617,77.1794,77.2466,21300.0
2013-05-01 14:20:00,80.52,80.72,80.5,80.59,58600.0,77.2562,77.4481,77.237,77.3234,58600.0
2013-05-01 14:30:00,80.61,80.61,80.5,80.54,30100.0,77.3425,77.3425,77.237,77.2754,30100.0
2013-05-01 14:40:00,80.54,80.64,80.51,80.58,24300.0,77.2754,77.3713,77.2466,77.3138,24300.0
2013-05-01 14:50:00,80.59,80.68,80.55,80.62,36700.0,77.3234,77.4097,77.285,77.3521,36700.0
2013-05-01 15:00:00,80.62,80.7,80.55,80.67,78600.0,77.3521,77.4289,77.285,77.4001,78600.0
2013-05-01 15:10:00,80.66,80.72,80.64,80.71,134100.0,77.3905,77.4481,77.3713,77.4385,134100.0
2013-05-01 15:20:00,80.7,80.75,80.64,80.7,82800.0,77.4289,77.4769,77.3713,77.4289,82800.0
2013-05-01 15:30:00,80.7,80.73,80.66,80.68,71100.0,77.4289,77.4577,77.3905,77.4097,71100.0
2013-05-01 15:40:00,80.66,80.75,80.65,80.65,124800.0,77.3905,77.4769,77.3809,77.3809,124800.0
2013-05-01 15:50:00,80.68,80.77,80.65,80.73,262000.0,77.4097,77.4961,77.3809,77.4577,262000.0
2013-05-02 09:30:00,81.12,81.25,80.74,81.13,75400.0,77.8319,77.9566,77.4673,77.8415,75400.0
2013-05-02 09:40:00,81.16,81.16,80.87,81.03,27800.0,77.8703,77.8703,77.592,77.7455,27800.0
2013-05-02 09:50:00,80.97,81.2,80.86,81.1,58500.0,77.688,77.9086,77.5824,77.8127,58500.0
2013-05-02 10:00:00,81.1,81.24,81.04,81.18,101400.0,77.8127,77.947,77.7551,77.8894,101400.0
2013-05-02 10:10:00,81.18,81.27,81.13,81.15,24300.0,77.8894,77.9758,77.8415,77.8607,24300.0
2013-05-02 10:20:00,81.16,81.29,81.13,81.28,20200.0,77.8703,77.995,77.8415,77.9854,20200.0
2013-05-02 10:30:00,81.24,81.37,81.23,81.25,23700.0,77.947,78.0717,77.9374,77.9566,23700.0
2013-05-02 10:40:00,81.26,81.34,81.19,81.28,18000.0,77.9662,78.043,77.899,77.9854,18000.0
2013-05-02 10:50:00,81.3,81.38,81.28,81.35,13300.0,78.0046,78.0813,77.9854,78.0526,13300.0
2013-05-02 11:00:00,81.34,81.5,81.34,81.45,24200.0,78.043,78.1965,78.043,78.1485,24200.0
2013-05-02 11:10:00,81.45,81.6,81.45,81.53,20700.0,78.1485,78.2924,78.1485,78.2253,20700.0
2013-05-02 11:20:00,81.53,81.57,81.42,81.5,25700.0,78.2253,78.2636,78.1197,78.1965,25700.0
2013-05-02 11:30:00,81.5,81.54,81.49,81.5,43200.0,78.1965,78.2348,78.1869,78.1965,43200.0
2013-05-02 11:40:00,81.48,81.58,81.48,81.57,34200.0,78.1773,78.2732,78.1773,78.2636,34200.0
2013-05-02 11:50:00,81.56,81.59,81.44,81.48,15800.0,78.254,78.2828,78.1389,78.1773,15800.0
2013-05-02 12:00:00,81.48,81.58,81.47,81.57,35700.0,78.1773,78.2732,78.1677,78.2636,35700.0
2013-05-02 12:10:00,81.58,81.62,81.54,81.59,28200.0,78.2732,78.3116,78.2348,78.2828,28200.0
2013-05-02 12:20:00,81.59,81.6,81.55,81.6,20200.0,78.2828,78.2924,78.2444,78.2924,20200.0
2013-05-02 12:30:00,81.58,81.64,81.54,81.55,25800.0,78.2732,78.3308,78.2348,78.2444,25800.0
2013-05-02 12:40:00,81.55,81.56,81.44,81.46,15000.0,78.2444,78.254,78.1389,78.1581,15000.0
2013-05-02 12:50:00,81.44,81.55,81.42,81.48,24800.0,78.1389,78.2444,78.1197,78.1773,24800.0
2013-05-02 13:00:00,81.48,81.57,81.48,81.56,18100.0,78.1773,78.2636,78.1773,78.254,18100.0
2013-05-02 13:10:00,81.56,81.6,81.52,81.55,15400.0,78.254,78.2924,78.2157,78.2444,15400.0
2013-05-02 13:20:00,81.56,81.65,81.54,81.55,18700.0,78.254,78.3404,78.2348,78.2444,18700.0
2013-05-02 13:30:00,81.55,81.61,81.52,81.52,21200.0,78.2444,78.302,78.2157,78.2157,21200.0
2013-05-02 13:40:00,81.52,81.6,81.51,81.57,64900.0,78.2157,78.2924,78.2061,78.2636,64900.0
2013-05-02 13:50:00,81.55,81.6,81.53,81.57,42100.0,78.2444,78.2924,78.2253,78.2636,42100.0
2013-05-02 14:00:00,81.58,81.59,81.53,81.55,17700.0,78.2732,78.2828,78.2253,78.2444,17700.0
2013-05-02 14:10:00,81.56,81.58,81.54,81.56,26900.0,78.254,78.2732,78.2348,78.254,26900.0
2013-05-02 14:20:00,81.57,81.57,81.52,81.54,34300.0,78.2636,78.2636,78.2157,78.2348,34300.0
2013-05-02 14:30:00,81.55,81.56,81.51,81.55,19900.0,78.2444,78.254,78.2061,78.2444,19900.0
2013-05-02 14:40:00,81.55,81.6,81.5,81.54,27000.0,78.2444,78.2924,78.1965,78.2348,27000.0
2013-05-02 14:50:00,81.56,81.57,81.54,81.55,23600.0,78.254,78.2636,78.2348,78.2444,23600.0
2013-05-02 15:00:00,81.55,81.57,81.53,81.55,22800.0,78.2444,78.2636,78.2253,78.2444,22800.0
2013-05-02 15:10:00,81.55,81.69,81.55,81.58,91700.0,78.2444,78.3788,78.2444,78.2732,91700.0
2013-05-02 15:20:00,81.57,81.6,81.54,81.55,35100.0,78.2636,78.2924,78.2348,78.2444,35100.0
2013-05-02 15:30:00,81.55,81.73,81.55,81.7,68700.0,78.2444,78.4171,78.2444,78.3884,68700.0
2013-05-02 15:40:00,81.7,81.7,81.59,81.6,66800.0,78.3884,78.3884,78.2828,78.2924,66800.0
2013-05-02 15:50:00,81.59,81.66,81.57,81.6,110800.0,78.2828,78.35,78.2636,78.2924,110800.0
2013-05-03 09:30:00,82.1,82.49,82.06,82.43,85000.0,78.7721,79.1463,78.7338,79.0888,85000.0
2013-05-03 09:40:00,82.43,82.46,82.11,82.31,59200.0,79.0888,79.1176,78.7817,78.9736,59200.0
2013-05-03 09:50:00,82.27,82.39,82.22,82.38,37500.0,78.9353,79.0504,78.8873,79.0408,37500.0
2013-05-03 10:00:00,82.37,82.41,82.24,82.29,62700.0,79.0312,79.0696,78.9065,78.9544,62700.0
2013-05-03 10:10:00,82.33,82.33,82.2,82.28,100600.0,78.9928,78.9928,78.8681,78.9449,100600.0
2013-05-03 10:20:00,82.27,82.47,82.26,82.41,25400.0,78.9353,79.1272,78.9257,79.0696,25400.0
2013-05-03 10:30:00,82.42,82.54,82.39,82.51,21200.0,79.0792,79.1943,79.0504,79.1655,21200.0
2013-05-03 10:40:00,82.5,82.57,82.47,82.55,68800.0,79.1559,79.2231,79.1272,79.2039,68800.0
2013-05-03 10:50:00,82.55,82.57,82.49,82.54,13600.0,79.2039,79.2231,79.1463,79.1943,13600.0
2013-05-03 11:00:00,82.53,82.59,82.48,82.54,14800.0,79.1847,79.2423,79.1367,79.1943,14800.0
2013-05-03 11:10:00,82.54,82.57,82.44,82.46,13800.0,79.1943,79.2231,79.0984,79.1176,13800.0
2013-05-03 11:20:00,82.44,82.47,82.35,82.45,23900.0,79.0984,79.1272,79.012,79.108,23900.0
2013-05-03 11:30:00,82.43,82.57,82.38,82.42,69300.0,79.0888,79.2231,79.0408,79.0792,69300.0
2013-05-03 11:40:00,82.41,82.51,82.4,82.46,11200.0,79.0696,79.1655,79.06,79.1176,11200.0
2013-05-03 11:50:00,82.44,82.44,82.25,82.27,28900.0,79.0984,79.0984,78.9161,78.9353,28900.0
2013-05-03 12:00:00,82.26,82.29,82.15,82.23,31200.0,78.9257,78.9544,78.8201,78.8969,31200.0
2013-05-03 12:10:00,82.24,82.27,82.22,82.26,13700.0,78.9065,78.9353,78.8873,78.9257,13700.0
2013-05-03 12:20:00,82.27,82.3,82.23,82.26,12100.0,78.9353,78.964,78.8969,78.9257,12100.0
2013-05-03 12:30:00,82.25,82.25,82.14,82.16,9600.0,78.9161,78.9161,78.8105,78.8297,9600.0
2013-05-03 12:40:00,82.14,82.19,82.1,82.14,12200.0,78.8105,78.8585,78.7721,78.8105,12200.0
2013-05-03 12:50:00,82.13,82.21,82.12,82.18,15200.0,78.8009,78.8777,78.7913,78.8489,15200.0
2013-05-03 13:00:00,82.18,82.26,82.11,82.11,12900.0,78.8489,78.9257,78.7817,78.7817,12900.0
2013-05-03 13:10:00,82.11,82.22,82.11,82.11,15200.0,78.7817,78.8873,78.7817,78.7817,15200.0
2013-05-03 13:20:00,82.12,82.13,81.98,82.03,12100.0,78.7913,78.8009,78.657,78.705,12100.0
2013-05-03 13:30:00,82.0,82.1,81.98,82.01,19600.0,78.6762,78.7721,78.657,78.6858,19600.0
2013-05-03 13:40:00,82.02,82.04,81.95,81.95,24500.0,78.6954,78.7146,78.6282,78.6282,24500.0
2013-05-03 13:50:00,81.95,81.99,81.91,81.98,21300.0,78.6282,78.6666,78.5899,78.657,21300.0
2013-05-03 14:00:00,81.96,82.0,81.91,81.95,31100.0,78.6378,78.6762,78.5899,78.6282,31100.0
2013-05-03 14:10:00,81.95,82.07,81.95,82.03,22900.0,78.6282,78.7434,78.6282,78.705,22900.0
2013-05-03 14:20:00,82.03,82.1,82.03,82.08,16800.0,78.705,78.7721,78.705,78.753,16800.0
2013-05-03 14:30:00,82.08,82.2,82.07,82.15,47400.0,78.753,78.8681,78.7434,78.8201,47400.0
2013-05-03 14:40:00,82.14,82.18,82.09,82.14,26900.0,78.8105,78.8489,78.7626,78.8105,26900.0
2013-05-03 14:50:00,82.11,82.19,82.11,82.16,23800.0,78.7817,78.8585,78.7817,78.8297,23800.0
2013-05-03 15:00:00,82.15,82.16,82.03,82.05,62800.0,78.8201,78.8297,78.705,78.7242,62800.0
2013-05-03 15:10:00,82.11,82.12,82.04,82.09,56500.0,78.7817,78.7913,78.7146,78.7626,56500.0
2013-05-03 15:20:00,82.1,82.12,81.97,82.07,63100.0,78.7721,78.7913,78.6474,78.7434,63100.0
2013-05-03 15:30:00,82.09,82.16,82.08,82.1,44000.0,78.7626,78.8297,78.753,78.7721,44000.0
2013-05-03 15:40:00,82.11,82.19,82.07,82.11,61000.0,78.7817,78.8585,78.7434,78.7817,61000.0
2013-05-03 15:50:00,82.11,82.2,81.99,82.14,245100.0,78.7817,78.8681,78.6666,78.8105,245100.0
2013-05-06 09:30:00,82.16,82.34,81.92,82.24,47100.0,78.8297,79.0024,78.5994,78.9065,47100.0
2013-05-06 09:40:00,82.24,82.26,82.05,82.17,17500.0,78.9065,78.9257,78.7242,78.8393,17500.0
2013-05-06 09:50:00,82.14,82.44,82.14,82.4,30000.0,78.8105,79.0984,78.8105,79.06,30000.0
2013-05-06 10:00:00,82.39,82.5,82.33,82.47,51900.0,79.0504,79.1559,78.9928,79.1272,51900.0
2013-05-06 10:10:00,82.48,82.58,82.45,82.56,28300.0,79.1367,79.2327,79.108,79.2135,28300.0
2013-05-06 10:20:00,82.55,82.76,82.54,82.74,39800.0,79.2039,79.4054,79.1943,79.3862,39800.0
2013-05-06 10:30:00,82.75,83.0,82.74,82.84,89600.0,79.3958,79.6357,79.3862,79.4822,89600.0
2013-05-06 10:40:00,82.82,82.84,82.73,82.74,22300.0,79.463,79.4822,79.3766,79.3862,22300.0
2013-05-06 10:50:00,82.74,82.9,82.72,82.79,82200.0,79.3862,79.5397,79.367,79.4342,82200.0
2013-05-06 11:00:00,82.79,82.8,82.69,82.7,15300.0,79.4342,79.4438,79.3382,79.3478,15300.0
2013-05-06 11:10:00,82.7,82.77,82.67,82.69,10700.0,79.3478,79.415,79.319,79.3382,10700.0
2013-05-06 11:20:00,82.69,82.75,82.67,82.72,7300.0,79.3382,79.3958,79.319,79.367,7300.0
2013-05-06 11:30:00,82.7,82.72,82.57,82.57,8100.0,79.3478,79.367,79.2231,79.2231,8100.0
2013-05-06 11:40:00,82.56,82.69,82.52,82.64,12700.0,79.2135,79.3382,79.1751,79.2903,12700.0
2013-05-06 11:50:00,82.63,82.66,82.53,82.55,17500.0,79.2807,79.3095,79.1847,79.2039,17500.0
2013-05-06 12:00:00,82.56,82.58,82.49,82.53,8000.0,79.2135,79.2327,79.1463,79.1847,8000.0
2013-05-06 12:10:00,82.54,82.56,82.48,82.5,14400.0,79.1943,79.2135,79.1367,79.1559,14400.0
2013-05-06 12:20:00,82.5,82.53,82.44,82.46,53000.0,79.1559,79.1847,79.0984,79.1176,53000.0
2013-05-06 12:30:00,82.46,82.52,82.45,82.49,8000.0,79.1176,79.1751,79.108,79.1463,8000.0
2013-05-06 12:40:00,82.49,82.5,82.43,82.48,5800.0,79.1463,79.1559,79.0888,79.1367,5800.0
2013-05-06 12:50:00,82.49,82.5,82.42,82.45,5700.0,79.1463,79.1559,79.0792,79.108,5700.0
2013-05-06 13:00:00,82.45,82.45,82.28,82.33,14900.0,79.108,79.108,78.9449,78.9928,14900.0
2013-05-06 13:10:00,82.33,82.33,82.23,82.23,8000.0,78.9928,78.9928,78.8969,78.8969,8000.0
2013-05-06 13:20:00,82.24,82.27,82.21,82.26,6800.0,78.9065,78.9353,78.8777,78.9257,6800.0
2013-05-06 13:30:00,82.25,82.36,82.25,82.3,9700.0,78.9161,79.0216,78.9161,78.964,9700.0
2013-05-06 13:40:00,82.29,82.33,82.21,82.23,22300.0,78.9544,78.9928,78.8777,78.8969,22300.0
2013-05-06 13:50:00,82.23,82.27,82.21,82.22,24700.0,78.8969,78.9353,78.8777,78.8873,24700.0
2013-05-06 14:00:00,82.22,82.25,82.07,82.21,230000.0,78.8873,78.9161,78.7434,78.8777,230000.0
2013-05-06 14:10:00,82.22,82.32,82.17,82.32,58200.0,78.8873,78.9832,78.8393,78.9832,58200.0
2013-05-06 14:20:00,82.35,82.51,82.35,82.45,213800.0,79.012,79.1655,79.012,79.108,213800.0
2013-05-06 14:30:00,82.44,82.47,82.4,82.43,7300.0,79.0984,79.1272,79.06,79.0888,7300.0
2013-05-06 14:40:00,82.44,82.47,82.34,82.34,15200.0,79.0984,79.1272,79.0024,79.0024,15200.0
2013-05-06 14:50:00,82.35,82.43,82.35,82.39,319700.0,79.012,79.0888,79.012,79.0504,319700.0
2013-05-06 15:00:00,82.38,82.43,82.34,82.4,117600.0,79.0408,79.0888,79.0024,79.06,117600.0
2013-05-06 15:10:00,82.38,82.45,82.34,82.45,20300.0,79.0408,79.108,79.0024,79.108,20300.0
2013-05-06 15:20:00,82.45,82.47,82.36,82.41,43600.0,79.108,79.1272,79.0216,79.0696,43600.0
2013-05-06 15:30:00,82.44,82.49,82.39,82.46,63500.0,79.0984,79.1463,79.0504,79.1176,63500.0
2013-05-06 15:40:00,82.46,82.58,82.46,82.54,77700.0,79.1176,79.2327,79.1176,79.1943,77700.0
2013-05-06 15:50:00,82.55,82.56,82.4,82.43,195300.0,79.2039,79.2135,79.06,79.0888,195300.0
2013-05-07 09:30:00,82.28,82.44,82.02,82.31,69200.0,78.9449,79.0984,78.6954,78.9736,69200.0
2013-05-07 09:40:00,82.29,82.45,82.27,82.44,48200.0,78.9544,79.108,78.9353,79.0984,48200.0
2013-05-07 09:50:00,82.41,82.77,82.34,82.69,53400.0,79.0696,79.415,79.0024,79.3382,53400.0
2013-05-07 10:00:00,82.68,82.75,82.6,82.63,52800.0,79.3286,79.3958,79.2519,79.2807,52800.0
2013-05-07 10:10:00,82.62,82.67,82.53,82.55,42300.0,79.2711,79.319,79.1847,79.2039,42300.0
2013-05-07 10:20:00,82.56,82.67,82.52,82.65,34900.0,79.2135,79.319,79.1751,79.2999,34900.0
2013-05-07 10:30:00,82.66,82.76,82.59,82.7,41200.0,79.3095,79.4054,79.2423,79.3478,41200.0
2013-05-07 10:40:00,82.68,82.8,82.61,82.8,138000.0,79.3286,79.4438,79.2615,79.4438,138000.0
2013-05-07 10:50:00,82.8,82.83,82.7,82.79,32600.0,79.4438,79.4726,79.3478,79.4342,32600.0
2013-05-07 11:00:00,82.79,82.91,82.75,82.89,83700.0,79.4342,79.5493,79.3958,79.5301,83700.0
2013-05-07 11:10:00,82.89,83.02,82.88,83.01,40600.0,79.5301,79.6549,79.5205,79.6453,40600.0
2013-05-07 11:20:00,83.01,83.03,82.97,83.0,101300.0,79.6453,79.6645,79.6069,79.6357,101300.0
2013-05-07 11:30:00,83.01,83.02,82.97,82.99,21600.0,79.6453,79.6549,79.6069,79.6261,21600.0
2013-05-07 11:40:00,82.99,83.01,82.95,82.99,18600.0,79.6261,79.6453,79.5877,79.6261,18600.0
2013-05-07 11:50:00,82.98,83.01,82.86,83.0,20800.0,79.6165,79.6453,79.5013,79.6357,20800.0
2013-05-07 12:00:00,83.0,83.02,82.99,83.0,15700.0,79.6357,79.6549,79.6261,79.6357,15700.0
2013-05-07 12:10:00,83.0,83.05,83.0,83.0,17700.0,79.6357,79.6836,79.6357,79.6357,17700.0
2013-05-07 12:20:00,83.0,83.01,82.99,83.01,33800.0,79.6357,79.6453,79.6261,79.6453,33800.0
2013-05-07 12:30:00,83.01,83.1,82.99,83.1,31200.0,79.6453,79.7316,79.6261,79.7316,31200.0
2013-05-07 12:40:00,83.09,83.21,83.06,83.17,113100.0,79.722,79.8372,79.6932,79.7988,113100.0
2013-05-07 12:50:00,83.16,83.33,83.15,83.31,28800.0,79.7892,79.9523,79.7796,79.9331,28800.0
2013-05-07 13:00:00,83.31,83.41,83.28,83.41,51600.0,79.9331,80.0291,79.9043,80.0291,51600.0
2013-05-07 13:10:00,83.41,83.47,83.38,83.47,63600.0,80.0291,80.0866,80.0003,80.0866,63600.0
2013-05-07 13:20:00,83.46,83.6,83.45,83.57,93900.0,80.077,80.2113,80.0674,80.1826,93900.0
2013-05-07 13:30:00,83.56,83.65,83.5,83.65,147700.0,80.173,80.2593,80.1154,80.2593,147700.0
2013-05-07 13:40:00,83.63,83.63,83.51,83.51,49400.0,80.2401,80.2401,80.125,80.125,49400.0
2013-05-07 13:50:00,83.51,83.58,83.47,83.56,44200.0,80.125,80.1922,80.0866,80.173,44200.0
2013-05-07 14:00:00,83.56,83.61,83.56,83.59,37800.0,80.173,80.2209,80.173,80.2018,37800.0
2013-05-07 14:10:00,83.58,83.62,83.54,83.55,45700.0,80.1922,80.2305,80.1538,80.1634,45700.0
2013-05-07 14:20:00,83.55,83.71,83.54,83.67,68100.0,80.1634,80.3169,80.1538,80.2785,68100.0
2013-05-07 14:30:00,83.67,83.75,83.64,83.71,103600.0,80.2785,80.3553,80.2497,80.3169,103600.0
2013-05-07 14:40:00,83.71,83.74,83.63,83.74,56400.0,80.3169,80.3457,80.2401,80.3457,56400.0
2013-05-07 14:50:00,83.74,83.78,83.71,83.76,76900.0,80.3457,80.3841,80.3169,80.3649,76900.0
2013-05-07 15:00:00,83.75,83.78,83.68,83.69,71200.0,80.3553,80.3841,80.2881,80.2977,71200.0
2013-05-07 15:10:00,83.68,83.74,83.65,83.7,53000.0,80.2881,80.3457,80.2593,80.3073,53000.0
2013-05-07 15:20:00,83.68,83.78,83.68,83.75,94700.0,80.2881,80.3841,80.2881,80.3553,94700.0
2013-05-07 15:30:00,83.74,83.83,83.73,83.81,89600.0,80.3457,80.432,80.3361,80.4128,89600.0
2013-05-07 15:40:00,83.81,83.93,83.8,83.85,119200.0,80.4128,80.528,80.4032,80.4512,119200.0
2013-05-07 15:50:00,83.87,83.95,83.87,83.91,274400.0,80.4704,80.5472,80.4704,80.5088,274400.0
2013-05-08 09:30:00,83.93,83.95,83.64,83.88,48400.0,80.528,80.5472,80.2497,80.48,48400.0
2013-05-08 09:40:00,83.93,84.0,83.86,83.89,41700.0,80.528,80.5951,80.4608,80.4896,41700.0
2013-05-08 09:50:00,83.93,83.97,83.85,83.96,53500.0,80.528,80.5664,80.4512,80.5568,53500.0
2013-05-08 10:00:00,83.97,84.04,83.63,83.73,91100.0,80.5664,80.6335,80.2401,80.3361,91100.0
2013-05-08 10:10:00,83.74,83.79,83.33,83.35,283300.0,80.3457,80.3936,79.9523,79.9715,283300.0
2013-05-08 10:20:00,83.33,83.38,83.2,83.36,35900.0,79.9523,80.0003,79.8276,79.9811,35900.0
2013-05-08 10:30:00,83.36,83.48,83.31,83.32,20700.0,79.9811,80.0962,79.9331,79.9427,20700.0
2013-05-08 10:40:00,83.3,83.62,83.3,83.61,45600.0,79.9235,80.2305,79.9235,80.2209,45600.0
2013-05-08 10:50:00,83.59,83.59,83.39,83.49,55800.0,80.2018,80.2018,80.0099,80.1058,55800.0
2013-05-08 11:00:00,83.47,83.47,83.32,83.37,19700.0,80.0866,80.0866,79.9427,79.9907,19700.0
2013-05-08 11:10:00,83.39,83.47,83.34,83.36,30300.0,80.0099,80.0866,79.9619,79.9811,30300.0
2013-05-08 11:20:00,83.36,83.37,83.28,83.32,17200.0,79.9811,79.9907,79.9043,79.9427,17200.0
2013-05-08 11:30:00,83.31,83.33,83.25,83.33,27500.0,79.9331,79.9523,79.8755,79.9523,27500.0
2013-05-08 11:40:00,83.33,83.44,83.33,83.4,32000.0,79.9523,80.0578,79.9523,80.0195,32000.0
2013-05-08 11:50:00,83.4,83.45,83.39,83.4,39800.0,80.0195,80.0674,80.0099,80.0195,39800.0
2013-05-08 12:00:00,83.4,83.5,83.36,83.4,43200.0,80.0195,80.1154,79.9811,80.0195,43200.0
2013-05-08 12:10:00,83.38,83.53,83.38,83.51,23100.0,80.0003,80.1442,80.0003,80.125,23100.0
2013-05-08 12:20:00,83.49,83.6,83.47,83.48,27900.0,80.1058,80.2113,80.0866,80.0962,27900.0
2013-05-08 12:30:00,83.48,83.56,83.4,83.5,58700.0,80.0962,80.173,80.0195,80.1154,58700.0
2013-05-08 12:40:00,83.51,83.57,83.5,83.56,11700.0,80.125,80.1826,80.1154,80.173,11700.0
2013-05-08 12:50:00,83.56,83.58,83.51,83.53,56800.0,80.173,80.1922,80.125,80.1442,56800.0
2013-05-08 13:00:00,83.53,83.55,83.47,83.49,43900.0,80.1442,80.1634,80.0866,80.1058,43900.0
2013-05-08 13:10:00,83.48,83.54,83.46,83.52,8900.0,80.0962,80.1538,80.077,80.1346,8900.0
2013-05-08 13:20:00,83.52,83.58,83.52,83.54,10800.0,80.1346,80.1922,80.1346,80.1538,10800.0
2013-05-08 13:30:00,83.54,83.7,83.54,83.7,58500.0,80.1538,80.3073,80.1538,80.3073,58500.0
2013-05-08 13:40:00,83.7,83.73,83.67,83.7,44200.0,80.3073,80.3361,80.2785,80.3073,44200.0
2013-05-08 13:50:00,83.7,83.7,83.47,83.47,32000.0,80.3073,80.3073,80.0866,80.0866,32000.0
2013-05-08 14:00:00,83.47,83.6,83.43,83.55,47200.0,80.0866,80.2113,80.0482,80.1634,47200.0
2013-05-08 14:10:00,83.55,83.65,83.45,83.63,13300.0,80.1634,80.2593,80.0674,80.2401,13300.0
2013-05-08 14:20:00,83.63,83.72,83.62,83.66,11000.0,80.2401,80.3265,80.2305,80.2689,11000.0
2013-05-08 14:30:00,83.67,83.69,83.59,83.6,15600.0,80.2785,80.2977,80.2018,80.2113,15600.0
2013-05-08 14:40:00,83.61,83.64,83.54,83.57,21300.0,80.2209,80.2497,80.1538,80.1826,21300.0
2013-05-08 14:50:00,83.58,83.64,83.55,83.62,9300.0,80.1922,80.2497,80.1634,80.2305,9300.0
2013-05-08 15:00:00,83.63,83.65,83.6,83.65,12800.0,80.2401,80.2593,80.2113,80.2593,12800.0
2013-05-08 15:10:00,83.67,83.71,83.63,83.71,18200.0,80.2785,80.3169,80.2401,80.3169,18200.0
2013-05-08 15:20:00,83.71,83.94,83.71,83.9,32600.0,80.3169,80.5376,80.3169,80.4992,32600.0
2013-05-08 15:30:00,83.9,83.97,83.87,83.87,24600.0,80.4992,80.5664,80.4704,80.4704,24600.0
2013-05-08 15:40:00,83.88,83.97,83.87,83.95,36000.0,80.48,80.5664,80.4704,80.5472,36000.0
2013-05-08 15:50:00,83.95,84.13,83.94,84.1,183700.0,80.5472,80.7199,80.5376,80.6911,183700.0
2013-05-09 09:30:00,84.16,84.16,83.51,83.63,92400.0,80.7486,80.7486,80.125,80.2401,92400.0
2013-05-09 09:40:00,83.65,83.65,83.55,83.55,35900.0,80.2593,80.2593,80.1634,80.1634,35900.0
2013-05-09 09:50:00,83.56,83.68,83.54,83.67,27900.0,80.173,80.2881,80.1538,80.2785,27900.0
2013-05-09 10:00:00,83.66,83.75,83.5,83.53,16200.0,80.2689,80.3553,80.1154,80.1442,16200.0
2013-05-09 10:10:00,83.55,83.6,83.45,83.45,17400.0,80.1634,80.2113,80.0674,80.0674,17400.0
2013-05-09 10:20:00,83.45,83.49,83.35,83.42,19900.0,80.0674,80.1058,79.9715,80.0386,19900.0
2013-05-09 10:30:00,83.41,83.73,83.41,83.69,15000.0,80.0291,80.3361,80.0291,80.2977,15000.0
2013-05-09 10:40:00,83.69,83.77,83.61,83.76,15800.0,80.2977,80.3745,80.2209,80.3649,15800.0
2013-05-09 10:50:00,83.75,83.75,83.7,83.73,13800.0,80.3553,80.3553,80.3073,80.3361,13800.0
2013-05-09 11:00:00,83.7,83.83,83.7,83.82,12600.0,80.3073,80.432,80.3073,80.4224,12600.0
2013-05-09 11:10:00,83.84,83.84,83.6,83.61,14700.0,80.4416,80.4416,80.2113,80.2209,14700.0
2013-05-09 11:20:00,83.61,83.68,83.59,83.68,7300.0,80.2209,80.2881,80.2018,80.2881,7300.0
2013-05-09 11:30:00,83.67,83.71,83.57,83.58,23700.0,80.2785,80.3169,80.1826,80.1922,23700.0
2013-05-09 11:40:00,83.59,83.67,83.59,83.59,14000.0,80.2018,80.2785,80.2018,80.2018,14000.0
2013-05-09 11:50:00,83.59,83.61,83.54,83.54,8700.0,80.2018,80.2209,80.1538,80.1538,8700.0
2013-05-09 12:00:00,83.54,83.61,83.54,83.59,8800.0,80.1538,80.2209,80.1538,80.2018,8800.0
2013-05-09 12:10:00,83.58,83.59,83.47,83.47,19400.0,80.1922,80.2018,80.0866,80.0866,19400.0
2013-05-09 12:20:00,83.48,83.49,83.43,83.49,9600.0,80.0962,80.1058,80.0482,80.1058,9600.0
2013-05-09 12:30:00,83.47,83.58,83.47,83.58,26300.0,80.0866,80.1922,80.0866,80.1922,26300.0
2013-05-09 12:40:00,83.57,83.73,83.57,83.63,34700.0,80.1826,80.3361,80.1826,80.2401,34700.0
2013-05-09 12:50:00,83.63,83.7,83.62,83.7,18200.0,80.2401,80.3073,80.2305,80.3073,18200.0
2013-05-09 13:00:00,83.7,83.78,83.7,83.77,14000.0,80.3073,80.3841,80.3073,80.3745,14000.0
2013-05-09 13:10:00,83.75,83.88,83.75,83.87,9800.0,80.3553,80.48,80.3553,80.4704,9800.0
2013-05-09 13:20:00,83.86,84.0,83.86,84.0,10600.0,80.4608,80.5951,80.4608,80.5951,10600.0
2013-05-09 13:30:00,84.01,84.08,84.0,84.03,13600.0,80.6047,80.6719,80.5951,80.6239,13600.0
2013-05-09 13:40:00,84.04,84.2,84.02,84.18,19200.0,80.6335,80.787,80.6143,80.7678,19200.0
2013-05-09 13:50:00,84.18,84.2,83.94,84.03,22200.0,80.7678,80.787,80.5376,80.6239,22200.0
2013-05-09 14:00:00,84.01,84.03,83.94,83.96,11100.0,80.6047,80.6239,80.5376,80.5568,11100.0
2013-05-09 14:10:00,83.95,83.98,83.9,83.92,8700.0,80.5472,80.5759,80.4992,80.5184,8700.0
2013-05-09 14:20:00,83.93,84.05,83.88,84.01,15600.0,80.528,80.6431,80.48,80.6047,15600.0
2013-05-09 14:30:00,84.01,84.04,83.78,83.8,21300.0,80.6047,80.6335,80.3841,80.4032,21300.0
2013-05-09 14:40:00,83.78,83.78,83.62,83.65,13000.0,80.3841,80.3841,80.2305,80.2593,13000.0
2013-05-09 14:50:00,83.64,83.66,83.42,83.42,17700.0,80.2497,80.2689,80.0386,80.0386,17700.0
2013-05-09 15:00:00,83.42,83.55,83.22,83.52,40600.0,80.0386,80.1634,79.8468,80.1346,40600.0
2013-05-09 15:10:00,83.52,83.6,83.46,83.56,12100.0,80.1346,80.2113,80.077,80.173,12100.0
2013-05-09 15:20:00,83.54,83.64,83.52,83.55,47300.0,80.1538,80.2497,80.1346,80.1634,47300.0
2013-05-09 15:30:00,83.54,83.65,83.44,83.45,47400.0,80.1538,80.2593,80.0578,80.0674,47400.0
2013-05-09 15:40:00,83.45,83.48,83.28,83.4,75200.0,80.0674,80.0962,79.9043,80.0195,75200.0
2013-05-09 15:50:00,83.42,83.48,83.32,83.47,158700.0,80.0386,80.0962,79.9427,80.0866,158700.0
2013-05-10 09:30:00,84.01,84.15,83.76,84.0,79500.0,80.6047,80.7391,80.3649,80.5951,79500.0
2013-05-10 09:40:00,84.0,84.02,83.79,84.0,33000.0,80.5951,80.6143,80.3936,80.5951,33000.0
2013-05-10 09:50:00,83.99,84.0,83.77,83.91,73600.0,80.5855,80.5951,80.3745,80.5088,73600.0
2013-05-10 10:00:00,83.91,84.27,83.9,84.25,88900.0,80.5088,80.8542,80.4992,80.835,88900.0
2013-05-10 10:10:00,84.25,84.25,83.97,83.99,55100.0,80.835,80.835,80.5664,80.5855,55100.0
2013-05-10 10:20:00,83.98,84.0,83.8,83.81,109800.0,80.5759,80.5951,80.4032,80.4128,109800.0
2013-05-10 10:30:00,83.82,83.82,83.5,83.55,59400.0,80.4224,80.4224,80.1154,80.1634,59400.0
2013-05-10 10:40:00,83.54,83.68,83.5,83.59,47200.0,80.1538,80.2881,80.1154,80.2018,47200.0
2013-05-10 10:50:00,83.6,83.63,83.49,83.49,27100.0,80.2113,80.2401,80.1058,80.1058,27100.0
2013-05-10 11:00:00,83.52,83.6,83.48,83.55,31600.0,80.1346,80.2113,80.0962,80.1634,31600.0
2013-05-10 11:10:00,83.56,83.6,83.45,83.45,27300.0,80.173,80.2113,80.0674,80.0674,27300.0
2013-05-10 11:20:00,83.47,83.47,83.33,83.36,46400.0,80.0866,80.0866,79.9523,79.9811,46400.0
2013-05-10 11:30:00,83.39,83.44,83.29,83.32,92700.0,80.0099,80.0578,79.9139,79.9427,92700.0
2013-05-10 11:40:00,83.33,83.42,83.26,83.4,39600.0,79.9523,80.0386,79.8851,80.0195,39600.0
2013-05-10 11:50:00,83.4,83.46,83.32,83.41,28400.0,80.0195,80.077,79.9427,80.0291,28400.0
2013-05-10 12:00:00,83.4,83.47,83.36,83.38,26600.0,80.0195,80.0866,79.9811,80.0003,26600.0
2013-05-10 12:10:00,83.38,83.51,83.36,83.42,121600.0,80.0003,80.125,79.9811,80.0386,121600.0
2013-05-10 12:20:00,83.44,83.81,83.44,83.81,30600.0,80.0578,80.4128,80.0578,80.4128,30600.0
2013-05-10 12:30:00,83.81,83.89,83.77,83.83,22800.0,80.4128,80.4896,80.3745,80.432,22800.0
2013-05-10 12:40:00,83.8,83.91,83.75,83.77,44300.0,80.4032,80.5088,80.3553,80.3745,44300.0
2013-05-10 12:50:00,83.77,83.89,83.76,83.8,15400.0,80.3745,80.4896,80.3649,80.4032,15400.0
2013-05-10 13:00:00,83.8,83.91,83.8,83.84,14000.0,80.4032,80.5088,80.4032,80.4416,14000.0
2013-05-10 13:10:00,83.85,83.93,83.82,83.91,32300.0,80.4512,80.528,80.4224,80.5088,32300.0
2013-05-10 13:20:00,83.91,84.03,83.89,83.96,27900.0,80.5088,80.6239,80.4896,80.5568,27900.0
2013-05-10 13:30:00,83.98,83.98,83.86,83.88,8900.0,80.5759,80.5759,80.4608,80.48,8900.0
2013-05-10 13:40:00,83.89,84.0,83.87,84.0,26800.0,80.4896,80.5951,80.4704,80.5951,26800.0
2013-05-10 13:50:00,84.0,84.06,83.99,84.01,23100.0,80.5951,80.6527,80.5855,80.6047,23100.0
2013-05-10 14:00:00,84.03,84.19,84.02,84.19,32400.0,80.6239,80.7774,80.6143,80.7774,32400.0
2013-05-10 14:10:00,84.18,84.23,83.99,84.1,84000.0,80.7678,80.8158,80.5855,80.6911,84000.0
2013-05-10 14:20:00,84.08,84.25,84.06,84.22,89300.0,80.6719,80.835,80.6527,80.8062,89300.0
2013-05-10 14:30:00,84.24,84.25,84.15,84.19,37200.0,80.8254,80.835,80.7391,80.7774,37200.0
2013-05-10 14:40:00,84.2,84.25,84.17,84.21,54100.0,80.787,80.835,80.7582,80.7966,54100.0
2013-05-10 14:50:00,84.2,84.23,84.19,84.23,80800.0,80.787,80.8158,80.7774,80.8158,80800.0
2013-05-10 15:00:00,84.24,84.29,84.23,84.28,33400.0,80.8254,80.8734,80.8158,80.8638,33400.0
2013-05-10 15:10:00,84.29,84.43,84.27,84.29,71700.0,80.8734,81.0077,80.8542,80.8734,71700.0
2013-05-10 15:20:00,84.3,84.35,84.19,84.22,35200.0,80.883,80.9309,80.7774,80.8062,35200.0
2013-05-10 15:30:00,84.21,84.31,84.19,84.29,63100.0,80.7966,80.8926,80.7774,80.8734,63100.0
2013-05-10 15:40:00,84.3,84.5,84.29,84.46,196300.0,80.883,81.0749,80.8734,81.0365,196300.0
2013-05-10 15:50:00,84.47,84.48,84.37,84.46,150800.0,81.0461,81.0557,80.9501,81.0365,150800.0
2013-05-13 09:30:00,84.05,84.16,83.93,83.99,76800.0,80.6431,80.7486,80.528,80.5855,76800.0
2013-05-13 09:40:00,84.01,84.02,83.87,83.94,54200.0,80.6047,80.6143,80.4704,80.5376,54200.0
2013-05-13 09:50:00,83.91,84.01,83.83,83.99,47500.0,80.5088,80.6047,80.432,80.5855,47500.0
2013-05-13 10:00:00,83.98,84.07,83.92,84.0,43200.0,80.5759,80.6623,80.5184,80.5951,43200.0
2013-05-13 10:10:00,83.99,84.18,83.99,84.11,37600.0,80.5855,80.7678,80.5855,80.7007,37600.0
2013-05-13 10:20:00,84.11,84.18,84.06,84.1,18800.0,80.7007,80.7678,80.6527,80.6911,18800.0
2013-05-13 10:30:00,84.11,84.35,84.11,84.35,66600.0,80.7007,80.9309,80.7007,80.9309,66600.0
2013-05-13 10:40:00,84.35,84.35,84.12,84.12,24800.0,80.9309,80.9309,80.7103,80.7103,24800.0
2013-05-13 10:50:00,84.13,84.15,84.06,84.1,30700.0,80.7199,80.7391,80.6527,80.6911,30700.0
2013-05-13 11:00:00,84.1,84.16,84.08,84.13,27000.0,80.6911,80.7486,80.6719,80.7199,27000.0
2013-05-13 11:10:00,84.11,84.17,84.1,84.13,21300.0,80.7007,80.7582,80.6911,80.7199,21300.0
2013-05-13 11:20:00,84.13,84.13,84.02,84.07,32000.0,80.7199,80.7199,80.6143,80.6623,32000.0
2013-05-13 11:30:00,84.08,84.22,84.07,84.17,24500.0,80.6719,80.8062,80.6623,80.7582,24500.0
2013-05-13 11:40:00,84.17,84.23,84.14,84.22,19900.0,80.7582,80.8158,80.7295,80.8062,19900.0
2013-05-13 11:50:00,84.23,84.28,84.21,84.26,16800.0,80.8158,80.8638,80.7966,80.8446,16800.0
2013-05-13 12:00:00,84.25,84.27,84.23,84.25,41500.0,80.835,80.8542,80.8158,80.835,41500.0
2013-05-13 12:10:00,84.26,84.29,84.2,84.29,27100.0,80.8446,80.8734,80.787,80.8734,27100.0
2013-05-13 12:20:00,84.28,84.28,84.18,84.24,116800.0,80.8638,80.8638,80.7678,80.8254,116800.0
2013-05-13 12:30:00,84.27,84.31,84.25,84.31,11900.0,80.8542,80.8926,80.835,80.8926,11900.0
2013-05-13 12:40:00,84.31,84.33,84.2,84.32,27700.0,80.8926,80.9118,80.787,80.9022,27700.0
2013-05-13 12:50:00,84.31,84.34,84.28,84.34,4500.0,80.8926,80.9214,80.8638,80.9214,4500.0
2013-05-13 13:00:00,84.33,84.33,84.27,84.32,5000.0,80.9118,80.9118,80.8542,80.9022,5000.0
2013-05-13 13:10:00,84.32,84.34,84.3,84.34,8700.0,80.9022,80.9214,80.883,80.9214,8700.0
2013-05-13 13:20:00,84.35,84.35,84.24,84.25,13200.0,80.9309,80.9309,80.8254,80.835,13200.0
2013-05-13 13:30:00,84.26,84.29,84.21,84.23,20100.0,80.8446,80.8734,80.7966,80.8158,20100.0
2013-05-13 13:40:00,84.23,84.28,84.23,84.28,20700.0,80.8158,80.8638,80.8158,80.8638,20700.0
2013-05-13 13:50:00,84.27,84.34,84.27,84.3,16600.0,80.8542,80.9214,80.8542,80.883,16600.0
2013-05-13 14:00:00,84.29,84.3,84.27,84.29,16600.0,80.8734,80.883,80.8542,80.8734,16600.0
2013-05-13 14:10:00,84.29,84.31,84.27,84.28,24100.0,80.8734,80.8926,80.8542,80.8638,24100.0
2013-05-13 14:20:00,84.28,84.33,84.26,84.32,11700.0,80.8638,80.9118,80.8446,80.9022,11700.0
2013-05-13 14:30:00,84.32,84.4,84.31,84.38,15100.0,80.9022,80.9789,80.8926,80.9597,15100.0
2013-05-13 14:40:00,84.38,84.41,84.36,84.41,23400.0,80.9597,80.9885,80.9405,80.9885,23400.0
2013-05-13 14:50:00,84.4,84.46,84.4,84.44,15500.0,80.9789,81.0365,80.9789,81.0173,15500.0
2013-05-13 15:00:00,84.45,84.5,84.33,84.34,22900.0,81.0269,81.0749,80.9118,80.9214,22900.0
2013-05-13 15:10:00,84.33,84.43,84.29,84.42,61800.0,80.9118,81.0077,80.8734,80.9981,61800.0
2013-05-13 15:20:00,84.42,84.5,84.4,84.49,41100.0,80.9981,81.0749,80.9789,81.0653,41100.0
2013-05-13 15:30:00,84.5,84.56,84.44,84.46,42300.0,81.0749,81.1324,81.0173,81.0365,42300.0
2013-05-13 15:40:00,84.44,84.46,84.34,84.36,31600.0,81.0173,81.0365,80.9214,80.9405,31600.0
2013-05-13 15:50:00,84.36,84.44,84.3,84.4,102900.0,80.9405,81.0173,80.883,80.9789,102900.0
2013-05-14 09:30:00,84.22,84.31,84.15,84.17,30200.0,80.8062,80.8926,80.7391,80.7582,30200.0
2013-05-14 09:40:00,84.19,84.53,84.19,84.53,16900.0,80.7774,81.1037,80.7774,81.1037,16900.0
2013-05-14 09:50:00,84.54,84.62,84.48,84.48,12300.0,81.1132,81.19,81.0557,81.0557,12300.0
2013-05-14 10:00:00,84.49,84.6,84.49,84.6,19300.0,81.0653,81.1708,81.0653,81.1708,19300.0
2013-05-14 10:10:00,84.6,84.72,84.6,84.66,40000.0,81.1708,81.286,81.1708,81.2284,40000.0
2013-05-14 10:20:00,84.67,84.78,84.58,84.77,20100.0,81.238,81.3435,81.1516,81.3339,20100.0
2013-05-14 10:30:00,84.77,84.77,84.63,84.72,20400.0,81.3339,81.3339,81.1996,81.286,20400.0
2013-05-14 10:40:00,84.73,84.74,84.62,84.63,18700.0,81.2955,81.3051,81.19,81.1996,18700.0
2013-05-14 10:50:00,84.64,84.67,84.58,84.63,61700.0,81.2092,81.238,81.1516,81.1996,61700.0
2013-05-14 11:00:00,84.63,84.67,84.6,84.65,30600.0,81.1996,81.238,81.1708,81.2188,30600.0
2013-05-14 11:10:00,84.66,84.66,84.62,84.64,21900.0,81.2284,81.2284,81.19,81.2092,21900.0
2013-05-14 11:20:00,84.64,84.66,84.62,84.65,15300.0,81.2092,81.2284,81.19,81.2188,15300.0
2013-05-14 11:30:00,84.65,84.66,84.63,84.64,36700.0,81.2188,81.2284,81.1996,81.2092,36700.0
2013-05-14 11:40:00,84.64,84.7,84.62,84.66,27400.0,81.2092,81.2668,81.19,81.2284,27400.0
2013-05-14 11:50:00,84.65,84.71,84.6,84.68,16500.0,81.2188,81.2764,81.1708,81.2476,16500.0
2013-05-14 12:00:00,84.68,84.72,84.67,84.72,11800.0,81.2476,81.286,81.238,81.286,11800.0
2013-05-14 12:10:00,84.72,84.76,84.69,84.7,30200.0,81.286,81.3243,81.2572,81.2668,30200.0
2013-05-14 12:20:00,84.7,84.72,84.6,84.65,22500.0,81.2668,81.286,81.1708,81.2188,22500.0
2013-05-14 12:30:00,84.64,84.68,84.61,84.63,18400.0,81.2092,81.2476,81.1804,81.1996,18400.0
2013-05-14 12:40:00,84.62,84.63,84.58,84.6,26800.0,81.19,81.1996,81.1516,81.1708,26800.0
2013-05-14 12:50:00,84.6,84.6,84.56,84.57,11500.0,81.1708,81.1708,81.1324,81.142,11500.0
2013-05-14 13:00:00,84.57,84.59,84.54,84.59,8700.0,81.142,81.1612,81.1132,81.1612,8700.0
2013-05-14 13:10:00,84.6,84.61,84.58,84.6,17600.0,81.1708,81.1804,81.1516,81.1708,17600.0
2013-05-14 13:20:00,84.59,84.6,84.57,84.6,14600.0,81.1612,81.1708,81.142,81.1708,14600.0
2013-05-14 13:30:00,84.59,84.67,84.59,84.66,32000.0,81.1612,81.238,81.1612,81.2284,32000.0
2013-05-14 13:40:00,84.67,84.72,84.66,84.68,36700.0,81.238,81.286,81.2284,81.2476,36700.0
2013-05-14 13:50:00,84.67,84.67,84.55,84.56,36000.0,81.238,81.238,81.1228,81.1324,36000.0
2013-05-14 14:00:00,84.55,84.63,84.54,84.6,28100.0,81.1228,81.1996,81.1132,81.1708,28100.0
2013-05-14 14:10:00,84.62,84.66,84.58,84.66,16300.0,81.19,81.2284,81.1516,81.2284,16300.0
2013-05-14 14:20:00,84.64,84.77,84.64,84.76,14100.0,81.2092,81.3339,81.2092,81.3243,14100.0
2013-05-14 14:30:00,84.78,84.83,84.73,84.81,29700.0,81.3435,81.3915,81.2955,81.3723,29700.0
2013-05-14 14:40:00,84.81,84.81,84.71,84.73,16400.0,81.3723,81.3723,81.2764,81.2955,16400.0
2013-05-14 14:50:00,84.73,84.74,84.62,84.65,45700.0,81.2955,81.3051,81.19,81.2188,45700.0
2013-05-14 15:00:00,84.65,84.71,84.63,84.66,36800.0,81.2188,81.2764,81.1996,81.2284,36800.0
2013-05-14 15:10:00,84.67,84.7,84.61,84.64,54800.0,81.238,81.2668,81.1804,81.2092,54800.0
2013-05-14 15:20:00,84.65,84.7,84.64,84.68,38900.0,81.2188,81.2668,81.2092,81.2476,38900.0
2013-05-14 15:30:00,84.68,84.73,84.65,84.68,55600.0,81.2476,81.2955,81.2188,81.2476,55600.0
2013-05-14 15:40:00,84.68,84.71,84.66,84.7,102900.0,81.2476,81.2764,81.2284,81.2668,102900.0
2013-05-14 15:50:00,84.7,84.74,84.69,84.72,150600.0,81.2668,81.3051,81.2572,81.286,150600.0
2013-05-15 09:30:00,84.64,84.84,84.41,84.41,45600.0,81.2092,81.4011,80.9885,80.9885,45600.0
2013-05-15 09:40:00,84.44,84.44,84.26,84.31,37300.0,81.0173,81.0173,80.8446,80.8926,37300.0
2013-05-15 09:50:00,84.33,84.41,84.25,84.35,48400.0,80.9118,80.9885,80.835,80.9309,48400.0
2013-05-15 10:00:00,84.37,84.47,84.34,84.43,36000.0,80.9501,81.0461,80.9214,81.0077,36000.0
2013-05-15 10:10:00,84.42,84.46,84.36,84.44,29400.0,80.9981,81.0365,80.9405,81.0173,29400.0
2013-05-15 10:20:00,84.44,84.46,84.25,84.26,131400.0,81.0173,81.0365,80.835,80.8446,131400.0
2013-05-15 10:30:00,84.29,84.5,84.29,84.47,56800.0,80.8734,81.0749,80.8734,81.0461,56800.0
2013-05-15 10:40:00,84.47,84.49,84.35,84.48,45200.0,81.0461,81.0653,80.9309,81.0557,45200.0
2013-05-15 10:50:00,84.47,84.88,84.46,84.87,173400.0,81.0461,81.4395,81.0365,81.4299,173400.0
2013-05-15 11:00:00,84.89,85.14,84.88,85.07,133100.0,81.4491,81.6889,81.4395,81.6218,133100.0
2013-05-15 11:10:00,85.09,85.11,84.96,85.04,41500.0,81.641,81.6601,81.5162,81.593,41500.0
2013-05-15 11:20:00,85.06,85.18,85.05,85.12,45300.0,81.6122,81.7273,81.6026,81.6697,45300.0
2013-05-15 11:30:00,85.12,85.46,85.12,85.43,62300.0,81.6697,81.996,81.6697,81.9672,62300.0
2013-05-15 11:40:00,85.43,85.44,85.34,85.39,28800.0,81.9672,81.9768,81.8808,81.9288,28800.0
2013-05-15 11:50:00,85.39,85.55,85.39,85.51,62300.0,81.9288,82.0823,81.9288,82.0439,62300.0
2013-05-15 12:00:00,85.5,85.78,85.49,85.73,48700.0,82.0343,82.303,82.0247,82.255,48700.0
2013-05-15 12:10:00,85.74,85.99,85.72,85.97,81600.0,82.2646,82.5045,82.2454,82.4853,81600.0
2013-05-15 12:20:00,85.97,86.08,85.96,86.02,45500.0,82.4853,82.5908,82.4757,82.5333,45500.0
2013-05-15 12:30:00,86.03,86.09,85.97,86.09,53900.0,82.5429,82.6004,82.4853,82.6004,53900.0
2013-05-15 12:40:00,86.09,86.18,86.09,86.16,39500.0,82.6004,82.6868,82.6004,82.6676,39500.0
2013-05-15 12:50:00,86.17,86.19,85.99,86.0,53900.0,82.6772,82.6964,82.5045,82.5141,53900.0
2013-05-15 13:00:00,85.99,86.05,85.97,86.03,22300.0,82.5045,82.562,82.4853,82.5429,22300.0
2013-05-15 13:10:00,86.03,86.05,85.99,86.01,26700.0,82.5429,82.562,82.5045,82.5237,26700.0
2013-05-15 13:20:00,86.01,86.01,85.91,85.99,64000.0,82.5237,82.5237,82.4277,82.5045,64000.0
2013-05-15 13:30:00,85.98,86.04,85.98,86.04,36500.0,82.4949,82.5524,82.4949,82.5524,36500.0
2013-05-15 13:40:00,86.03,86.04,85.93,85.96,35100.0,82.5429,82.5524,82.4469,82.4757,35100.0
2013-05-15 13:50:00,85.96,85.99,85.92,85.95,57000.0,82.4757,82.5045,82.4373,82.4661,57000.0
2013-05-15 14:00:00,85.94,85.97,85.93,85.94,86400.0,82.4565,82.4853,82.4469,82.4565,86400.0
2013-05-15 14:10:00,85.95,86.02,85.92,86.0,98800.0,82.4661,82.5333,82.4373,82.5141,98800.0
2013-05-15 14:20:00,86.0,86.07,85.99,86.05,94400.0,82.5141,82.5812,82.5045,82.562,94400.0
2013-05-15 14:30:00,86.05,86.06,85.83,85.86,58800.0,82.562,82.5716,82.351,82.3797,58800.0
2013-05-15 14:40:00,85.86,85.91,85.72,85.84,55100.0,82.3797,82.4277,82.2454,82.3606,55100.0
2013-05-15 14:50:00,85.84,85.91,85.8,85.88,51500.0,82.3606,82.4277,82.3222,82.3989,51500.0
2013-05-15 15:00:00,85.88,85.88,85.73,85.83,32000.0,82.3989,82.3989,82.255,82.351,32000.0
2013-05-15 15:10:00,85.84,85.95,85.79,85.94,91500.0,82.3606,82.4661,82.3126,82.4565,91500.0
2013-05-15 15:20:00,85.94,86.02,85.92,86.0,82900.0,82.4565,82.5333,82.4373,82.5141,82900.0
2013-05-15 15:30:00,86.01,86.04,85.99,86.02,54200.0,82.5237,82.5524,82.5045,82.5333,54200.0
2013-05-15 15:40:00,86.03,86.07,85.99,86.0,67900.0,82.5429,82.5812,82.5045,82.5141,67900.0
2013-05-15 15:50:00,86.0,86.11,85.99,86.01,123500.0,82.5141,82.6196,82.5045,82.5237,123500.0
2013-05-16 09:30:00,85.57,85.76,85.46,85.67,68200.0,82.1015,82.2838,81.996,82.1974,68200.0
2013-05-16 09:40:00,85.65,85.73,85.59,85.67,42300.0,82.1783,82.255,82.1207,82.1974,42300.0
2013-05-16 09:50:00,85.66,85.78,85.65,85.67,27900.0,82.1878,82.303,82.1783,82.1974,27900.0
2013-05-16 10:00:00,85.67,85.71,85.46,85.62,93400.0,82.1974,82.2358,81.996,82.1495,93400.0
2013-05-16 10:10:00,85.65,85.87,85.62,85.82,84500.0,82.1783,82.3893,82.1495,82.3414,84500.0
2013-05-16 10:20:00,85.82,86.02,85.74,86.0,182100.0,82.3414,82.5333,82.2646,82.5141,182100.0
2013-05-16 10:30:00,86.0,86.02,85.95,85.96,107600.0,82.5141,82.5333,82.4661,82.4757,107600.0
2013-05-16 10:40:00,85.95,85.96,85.74,85.96,37800.0,82.4661,82.4757,82.2646,82.4757,37800.0
2013-05-16 10:50:00,85.94,86.0,85.91,85.96,34200.0,82.4565,82.5141,82.4277,82.4757,34200.0
2013-05-16 11:00:00,85.96,86.07,85.95,86.06,76400.0,82.4757,82.5812,82.4661,82.5716,76400.0
2013-05-16 11:10:00,86.06,86.17,86.05,86.13,80800.0,82.5716,82.6772,82.562,82.6388,80800.0
2013-05-16 11:20:00,86.12,86.17,86.01,86.04,69000.0,82.6292,82.6772,82.5237,82.5524,69000.0
2013-05-16 11:30:00,86.02,86.3,86.02,86.29,90300.0,82.5333,82.8019,82.5333,82.7923,90300.0
2013-05-16 11:40:00,86.29,86.29,86.04,86.1,103100.0,82.7923,82.7923,82.5524,82.61,103100.0
2013-05-16 11:50:00,86.11,86.12,86.04,86.05,25900.0,82.6196,82.6292,82.5524,82.562,25900.0
2013-05-16 12:00:00,86.05,86.07,86.03,86.05,91000.0,82.562,82.5812,82.5429,82.562,91000.0
2013-05-16 12:10:00,86.06,86.06,85.89,85.92,37000.0,82.5716,82.5716,82.4085,82.4373,37000.0
2013-05-16 12:20:00,85.9,86.19,85.9,86.08,145700.0,82.4181,82.6964,82.4181,82.5908,145700.0
2013-05-16 12:30:00,86.07,86.14,86.0,86.04,62000.0,82.5812,82.6484,82.5141,82.5524,62000.0
2013-05-16 12:40:00,86.03,86.23,86.0,86.15,77800.0,82.5429,82.7347,82.5141,82.658,77800.0
2013-05-16 12:50:00,86.16,86.16,86.06,86.12,28300.0,82.6676,82.6676,82.5716,82.6292,28300.0
2013-05-16 13:00:00,86.1,86.12,86.03,86.07,26400.0,82.61,82.6292,82.5429,82.5812,26400.0
2013-05-16 13:10:00,86.07,86.1,86.01,86.02,34600.0,82.5812,82.61,82.5237,82.5333,34600.0
2013-05-16 13:20:00,86.03,86.15,86.0,86.08,63200.0,82.5429,82.658,82.5141,82.5908,63200.0
2013-05-16 13:30:00,86.08,86.09,85.99,86.02,50900.0,82.5908,82.6004,82.5045,82.5333,50900.0
2013-05-16 13:40:00,86.03,86.06,85.98,86.01,61500.0,82.5429,82.5716,82.4949,82.5237,61500.0
2013-05-16 13:50:00,86.01,86.04,85.97,85.97,43800.0,82.5237,82.5524,82.4853,82.4853,43800.0
2013-05-16 14:00:00,85.97,86.01,85.92,85.92,43300.0,82.4853,82.5237,82.4373,82.4373,43300.0
2013-05-16 14:10:00,85.94,85.95,85.87,85.89,33700.0,82.4565,82.4661,82.3893,82.4085,33700.0
2013-05-16 14:20:00,85.89,86.01,85.83,85.9,89200.0,82.4085,82.5237,82.351,82.4181,89200.0
2013-05-16 14:30:00,85.92,85.92,85.86,85.87,21900.0,82.4373,82.4373,82.3797,82.3893,21900.0
2013-05-16 14:40:00,85.88,85.89,85.76,85.82,26100.0,82.3989,82.4085,82.2838,82.3414,26100.0
2013-05-16 14:50:00,85.84,85.84,85.7,85.7,15200.0,82.3606,82.3606,82.2262,82.2262,15200.0
2013-05-16 15:00:00,85.73,85.78,85.68,85.72,30300.0,82.255,82.303,82.207,82.2454,30300.0
2013-05-16 15:10:00,85.72,85.74,85.44,85.46,50400.0,82.2454,82.2646,81.9768,81.996,50400.0
2013-05-16 15:20:00,85.45,85.52,85.4,85.46,48700.0,81.9864,82.0535,81.9384,81.996,48700.0
2013-05-16 15:30:00,85.45,85.52,85.4,85.48,89900.0,81.9864,82.0535,81.9384,82.0151,89900.0
2013-05-16 15:40:00,85.48,85.6,85.46,85.57,92400.0,82.0151,82.1303,81.996,82.1015,92400.0
2013-05-16 15:50:00,85.56,85.61,85.5,85.51,125500.0,82.0919,82.1399,82.0343,82.0439,125500.0
2013-05-17 09:30:00,85.73,85.99,85.68,85.95,126800.0,82.255,82.5045,82.207,82.4661,126800.0
2013-05-17 09:40:00,85.88,85.9,85.67,85.89,18700.0,82.3989,82.4181,82.1974,82.4085,18700.0
2013-05-17 09:50:00,85.85,86.0,85.73,85.94,27600.0,82.3701,82.5141,82.255,82.4565,27600.0
2013-05-17 10:00:00,85.87,86.14,85.87,86.06,32700.0,82.3893,82.6484,82.3893,82.5716,32700.0
2013-05-17 10:10:00,86.1,86.28,86.05,86.25,56700.0,82.61,82.7827,82.562,82.7539,56700.0
2013-05-17 10:20:00,86.26,86.42,86.26,86.41,77000.0,82.7635,82.917,82.7635,82.9074,77000.0
2013-05-17 10:30:00,86.4,86.42,86.25,86.35,64500.0,82.8979,82.917,82.7539,82.8499,64500.0
2013-05-17 10:40:00,86.35,86.38,86.19,86.19,63100.0,82.8499,82.8787,82.6964,82.6964,63100.0
2013-05-17 10:50:00,86.18,86.21,86.05,86.14,30000.0,82.6868,82.7156,82.562,82.6484,30000.0
2013-05-17 11:00:00,86.14,86.19,85.9,85.93,77600.0,82.6484,82.6964,82.4181,82.4469,77600.0
2013-05-17 11:10:00,85.91,85.92,85.79,85.83,18000.0,82.4277,82.4373,82.3126,82.351,18000.0
2013-05-17 11:20:00,85.84,85.94,85.69,85.72,27500.0,82.3606,82.4565,82.2166,82.2454,27500.0
2013-05-17 11:30:00,85.73,85.74,85.67,85.69,21000.0,82.255,82.2646,82.1974,82.2166,21000.0
2013-05-17 11:40:00,85.7,85.71,85.63,85.67,19000.0,82.2262,82.2358,82.1591,82.1974,19000.0
2013-05-17 11:50:00,85.65,85.69,85.61,85.65,12500.0,82.1783,82.2166,82.1399,82.1783,12500.0
2013-05-17 12:00:00,85.63,85.7,85.57,85.67,15100.0,82.1591,82.2262,82.1015,82.1974,15100.0
2013-05-17 12:10:00,85.67,85.71,85.66,85.7,29100.0,82.1974,82.2358,82.1878,82.2262,29100.0
2013-05-17 12:20:00,85.71,85.74,85.69,85.72,47100.0,82.2358,82.2646,82.2166,82.2454,47100.0
2013-05-17 12:30:00,85.74,85.79,85.71,85.79,10800.0,82.2646,82.3126,82.2358,82.3126,10800.0
2013-05-17 12:40:00,85.79,85.8,85.73,85.75,48600.0,82.3126,82.3222,82.255,82.2742,48600.0
2013-05-17 12:50:00,85.75,85.75,85.54,85.55,31000.0,82.2742,82.2742,82.0727,82.0823,31000.0
2013-05-17 13:00:00,85.55,85.62,85.51,85.52,11400.0,82.0823,82.1495,82.0439,82.0535,11400.0
2013-05-17 13:10:00,85.54,85.55,85.42,85.48,26200.0,82.0727,82.0823,81.9576,82.0151,26200.0
2013-05-17 13:20:00,85.5,85.6,85.49,85.56,16700.0,82.0343,82.1303,82.0247,82.0919,16700.0
2013-05-17 13:30:00,85.55,85.55,85.49,85.5,22100.0,82.0823,82.0823,82.0247,82.0343,22100.0
2013-05-17 13:40:00,85.5,85.52,85.46,85.46,16000.0,82.0343,82.0535,81.996,81.996,16000.0
2013-05-17 13:50:00,85.45,85.52,85.42,85.51,18300.0,81.9864,82.0535,81.9576,82.0439,18300.0
2013-05-17 14:00:00,85.5,85.53,85.46,85.5,34000.0,82.0343,82.0631,81.996,82.0343,34000.0
2013-05-17 14:10:00,85.51,85.55,85.5,85.52,38600.0,82.0439,82.0823,82.0343,82.0535,38600.0
2013-05-17 14:20:00,85.52,85.53,85.48,85.51,42800.0,82.0535,82.0631,82.0151,82.0439,42800.0
2013-05-17 14:30:00,85.5,85.65,85.5,85.65,53600.0,82.0343,82.1783,82.0343,82.1783,53600.0
2013-05-17 14:40:00,85.65,85.83,85.65,85.83,45500.0,82.1783,82.351,82.1783,82.351,45500.0
2013-05-17 14:50:00,85.83,85.98,85.82,85.98,34900.0,82.351,82.4949,82.3414,82.4949,34900.0
2013-05-17 15:00:00,85.99,86.02,85.93,85.95,38800.0,82.5045,82.5333,82.4469,82.4661,38800.0
2013-05-17 15:10:00,85.94,86.03,85.89,86.03,40400.0,82.4565,82.5429,82.4085,82.5429,40400.0
2013-05-17 15:20:00,86.03,86.23,86.02,86.1,105600.0,82.5429,82.7347,82.5333,82.61,105600.0
2013-05-17 15:30:00,86.1,86.33,86.1,86.27,56300.0,82.61,82.8307,82.61,82.7731,56300.0
2013-05-17 15:40:00,86.26,86.41,86.23,86.32,62500.0,82.7635,82.9074,82.7347,82.8211,62500.0
2013-05-17 15:50:00,86.32,86.33,86.17,86.26,118300.0,82.8211,82.8307,82.6772,82.7635,118300.0
2013-05-20 09:30:00,86.7,87.04,86.57,86.93,113400.0,83.1857,83.5119,83.061,83.4064,113400.0
2013-05-20 09:40:00,86.93,86.99,86.76,86.82,64900.0,83.4064,83.4639,83.2433,83.3008,64900.0
2013-05-20 09:50:00,86.87,87.14,86.82,87.12,71600.0,83.3488,83.6079,83.3008,83.5887,71600.0
2013-05-20 10:00:00,87.15,87.15,86.97,86.98,85800.0,83.6175,83.6175,83.4447,83.4543,85800.0
2013-05-20 10:10:00,86.98,87.01,86.9,86.97,45200.0,83.4543,83.4831,83.3776,83.4447,45200.0
2013-05-20 10:20:00,86.97,86.97,86.84,86.87,42600.0,83.4447,83.4447,83.32,83.3488,42600.0
2013-05-20 10:30:00,86.87,86.89,86.78,86.78,19100.0,83.3488,83.368,83.2625,83.2625,19100.0
2013-05-20 10:40:00,86.78,86.91,86.78,86.86,15700.0,83.2625,83.3872,83.2625,83.3392,15700.0
2013-05-20 10:50:00,86.87,86.9,86.79,86.9,35700.0,83.3488,83.3776,83.272,83.3776,35700.0
2013-05-20 11:00:00,86.91,86.93,86.86,86.9,18000.0,83.3872,83.4064,83.3392,83.3776,18000.0
2013-05-20 11:10:00,86.89,86.92,86.87,86.9,53500.0,83.368,83.3968,83.3488,83.3776,53500.0
2013-05-20 11:20:00,86.9,86.9,86.88,86.89,46700.0,83.3776,83.3776,83.3584,83.368,46700.0
2013-05-20 11:30:00,86.89,87.03,86.88,87.02,44800.0,83.368,83.5023,83.3584,83.4927,44800.0
2013-05-20 11:40:00,87.02,87.07,87.02,87.06,38700.0,83.4927,83.5407,83.4927,83.5311,38700.0
2013-05-20 11:50:00,87.06,87.14,86.99,86.99,60500.0,83.5311,83.6079,83.4639,83.4639,60500.0
2013-05-20 12:00:00,87.02,87.09,86.99,87.09,54200.0,83.4927,83.5599,83.4639,83.5599,54200.0
2013-05-20 12:10:00,87.09,87.13,86.99,86.99,44400.0,83.5599,83.5983,83.4639,83.4639,44400.0
2013-05-20 12:20:00,86.99,87.04,86.98,87.0,18700.0,83.4639,83.5119,83.4543,83.4735,18700.0
2013-05-20 12:30:00,87.0,87.0,86.75,86.76,18400.0,83.4735,83.4735,83.2337,83.2433,18400.0
2013-05-20 12:40:00,86.75,86.75,86.6,86.6,17000.0,83.2337,83.2337,83.0897,83.0897,17000.0
2013-05-20 12:50:00,86.61,86.79,86.6,86.79,29400.0,83.0993,83.272,83.0897,83.272,29400.0
2013-05-20 13:00:00,86.77,86.87,86.74,86.85,28900.0,83.2529,83.3488,83.2241,83.3296,28900.0
2013-05-20 13:10:00,86.87,86.96,86.78,86.78,38200.0,83.3488,83.4352,83.2625,83.2625,38200.0
2013-05-20 13:20:00,86.77,86.84,86.72,86.72,26800.0,83.2529,83.32,83.2049,83.2049,26800.0
2013-05-20 13:30:00,86.71,86.74,86.6,86.6,20000.0,83.1953,83.2241,83.0897,83.0897,20000.0
2013-05-20 13:40:00,86.59,86.61,86.42,86.6,31000.0,83.0802,83.0993,82.917,83.0897,31000.0
2013-05-20 13:50:00,86.6,86.68,86.56,86.56,19100.0,83.0897,83.1665,83.0514,83.0514,19100.0
2013-05-20 14:00:00,86.56,86.63,86.4,86.63,28000.0,83.0514,83.1185,82.8979,83.1185,28000.0
2013-05-20 14:10:00,86.61,86.67,86.57,86.59,41600.0,83.0993,83.1569,83.061,83.0802,41600.0
2013-05-20 14:20:00,86.59,86.76,86.59,86.63,26500.0,83.0802,83.2433,83.0802,83.1185,26500.0
2013-05-20 14:30:00,86.64,86.74,86.6,86.63,26000.0,83.1281,83.2241,83.0897,83.1185,26000.0
2013-05-20 14:40:00,86.64,86.66,86.59,86.6,19000.0,83.1281,83.1473,83.0802,83.0897,19000.0
2013-05-20 14:50:00,86.6,86.69,86.6,86.65,53900.0,83.0897,83.1761,83.0897,83.1377,53900.0
2013-05-20 15:00:00,86.65,86.7,86.6,86.66,30000.0,83.1377,83.1857,83.0897,83.1473,30000.0
2013-05-20 15:10:00,86.66,86.68,86.6,86.61,18200.0,83.1473,83.1665,83.0897,83.0993,18200.0
2013-05-20 15:20:00,86.6,86.67,86.55,86.63,45100.0,83.0897,83.1569,83.0418,83.1185,45100.0
2013-05-20 15:30:00,86.63,86.72,86.62,86.65,63400.0,83.1185,83.2049,83.1089,83.1377,63400.0
2013-05-20 15:40:00,86.65,86.74,86.61,86.71,110100.0,83.1377,83.2241,83.0993,83.1953,110100.0
2013-05-20 15:50:00,86.7,86.78,86.68,86.77,152500.0,83.1857,83.2625,83.1665,83.2529,152500.0
2013-05-21 09:30:00,86.94,87.66,86.9,87.61,105200.0,83.416,84.1068,83.3776,84.0588,105200.0
2013-05-21 09:40:00,87.61,87.75,87.35,87.61,77500.0,84.0588,84.1931,83.8093,84.0588,77500.0
2013-05-21 09:50:00,87.63,87.71,87.5,87.65,41500.0,84.078,84.1548,83.9533,84.0972,41500.0
2013-05-21 10:00:00,87.62,87.71,87.5,87.6,45200.0,84.0684,84.1548,83.9533,84.0492,45200.0
2013-05-21 10:10:00,87.59,87.66,87.42,87.51,106700.0,84.0396,84.1068,83.8765,83.9629,106700.0
2013-05-21 10:20:00,87.51,87.53,87.25,87.39,26500.0,83.9629,83.982,83.7134,83.8477,26500.0
2013-05-21 10:30:00,87.39,87.6,87.35,87.57,40200.0,83.8477,84.0492,83.8093,84.0204,40200.0
2013-05-21 10:40:00,87.55,87.55,87.42,87.45,43900.0,84.0012,84.0012,83.8765,83.9053,43900.0
2013-05-21 10:50:00,87.45,87.48,87.25,87.43,43400.0,83.9053,83.9341,83.7134,83.8861,43400.0
2013-05-21 11:00:00,87.42,87.71,87.42,87.6,72000.0,83.8765,84.1548,83.8765,84.0492,72000.0
2013-05-21 11:10:00,87.56,87.62,87.53,87.62,23000.0,84.0108,84.0684,83.982,84.0684,23000.0
2013-05-21 11:20:00,87.61,87.65,87.56,87.56,42400.0,84.0588,84.0972,84.0108,84.0108,42400.0
2013-05-21 11:30:00,87.54,87.57,87.48,87.49,83200.0,83.9916,84.0204,83.9341,83.9437,83200.0
2013-05-21 11:40:00,87.5,87.5,87.25,87.25,14600.0,83.9533,83.9533,83.7134,83.7134,14600.0
2013-05-21 11:50:00,87.25,87.51,87.25,87.49,28600.0,83.7134,83.9629,83.7134,83.9437,28600.0
2013-05-21 12:00:00,87.53,87.55,87.45,87.53,19700.0,83.982,84.0012,83.9053,83.982,19700.0
2013-05-21 12:10:00,87.52,87.56,87.46,87.54,16900.0,83.9725,84.0108,83.9149,83.9916,16900.0
2013-05-21 12:20:00,87.53,87.59,87.52,87.52,36800.0,83.982,84.0396,83.9725,83.9725,36800.0
2013-05-21 12:30:00,87.51,87.56,87.45,87.45,13400.0,83.9629,84.0108,83.9053,83.9053,13400.0
2013-05-21 12:40:00,87.47,87.47,87.39,87.4,19900.0,83.9245,83.9245,83.8477,83.8573,19900.0
2013-05-21 12:50:00,87.39,87.48,87.39,87.46,15900.0,83.8477,83.9341,83.8477,83.9149,15900.0
2013-05-21 13:00:00,87.45,87.53,87.42,87.5,45700.0,83.9053,83.982,83.8765,83.9533,45700.0
2013-05-21 13:10:00,87.48,87.51,87.42,87.5,16000.0,83.9341,83.9629,83.8765,83.9533,16000.0
2013-05-21 13:20:00,87.51,87.51,87.48,87.51,14500.0,83.9629,83.9629,83.9341,83.9629,14500.0
2013-05-21 13:30:00,87.51,87.6,87.5,87.56,30500.0,83.9629,84.0492,83.9533,84.0108,30500.0
2013-05-21 13:40:00,87.55,87.56,87.47,87.51,16500.0,84.0012,84.0108,83.9245,83.9629,16500.0
2013-05-21 13:50:00,87.52,87.56,87.49,87.5,40700.0,83.9725,84.0108,83.9437,83.9533,40700.0
2013-05-21 14:00:00,87.49,87.56,87.49,87.52,35000.0,83.9437,84.0108,83.9437,83.9725,35000.0
2013-05-21 14:10:00,87.52,87.58,87.51,87.58,34600.0,83.9725,84.03,83.9629,84.03,34600.0
2013-05-21 14:20:00,87.58,87.66,87.53,87.58,23900.0,84.03,84.1068,83.982,84.03,23900.0
2013-05-21 14:30:00,87.58,87.58,87.44,87.49,23500.0,84.03,84.03,83.8957,83.9437,23500.0
2013-05-21 14:40:00,87.49,87.55,87.43,87.51,35700.0,83.9437,84.0012,83.8861,83.9629,35700.0
2013-05-21 14:50:00,87.5,87.52,87.47,87.49,10500.0,83.9533,83.9725,83.9245,83.9437,10500.0
2013-05-21 15:00:00,87.48,87.53,87.41,87.45,21500.0,83.9341,83.982,83.8669,83.9053,21500.0
2013-05-21 15:10:00,87.46,87.5,87.37,87.38,38400.0,83.9149,83.9533,83.8285,83.8381,38400.0
2013-05-21 15:20:00,87.4,87.43,87.35,87.37,40700.0,83.8573,83.8861,83.8093,83.8285,40700.0
2013-05-21 15:30:00,87.38,87.41,87.35,87.38,35900.0,83.8381,83.8669,83.8093,83.8381,35900.0
2013-05-21 15:40:00,87.38,87.42,87.3,87.38,58600.0,83.8381,83.8765,83.7614,83.8381,58600.0
2013-05-21 15:50:00,87.37,87.45,87.33,87.39,147400.0,83.8285,83.9053,83.7902,83.8477,147400.0
2013-05-22 09:30:00,87.41,87.63,87.35,87.44,68800.0,83.8669,84.078,83.8093,83.8957,68800.0
2013-05-22 09:40:00,87.45,87.47,87.16,87.23,36300.0,83.9053,83.9245,83.627,83.6942,36300.0
2013-05-22 09:50:00,87.24,87.38,87.09,87.38,120000.0,83.7038,83.8381,83.5599,83.8381,120000.0
2013-05-22 10:00:00,87.38,88.08,87.32,87.64,248500.0,83.8381,84.5098,83.7806,84.0876,248500.0
2013-05-22 10:10:00,87.67,87.9,87.64,87.71,49900.0,84.1164,84.3371,84.0876,84.1548,49900.0
2013-05-22 10:20:00,87.71,87.98,87.7,87.95,61500.0,84.1548,84.4138,84.1452,84.385,61500.0
2013-05-22 10:30:00,87.95,88.0,87.51,87.56,36100.0,84.385,84.433,83.9629,84.0108,36100.0
2013-05-22 10:40:00,87.56,87.75,87.37,87.49,44600.0,84.0108,84.1931,83.8285,83.9437,44600.0
2013-05-22 10:50:00,87.5,87.55,87.35,87.37,49500.0,83.9533,84.0012,83.8093,83.8285,49500.0
2013-05-22 11:00:00,87.35,87.58,87.35,87.49,54700.0,83.8093,84.03,83.8093,83.9437,54700.0
2013-05-22 11:10:00,87.49,87.54,87.36,87.47,40300.0,83.9437,83.9916,83.8189,83.9245,40300.0
2013-05-22 11:20:00,87.5,87.79,87.47,87.79,96900.0,83.9533,84.2315,83.9245,84.2315,96900.0
2013-05-22 11:30:00,87.86,87.93,87.69,87.69,64100.0,84.2987,84.3658,84.1356,84.1356,64100.0
2013-05-22 11:40:00,87.7,88.07,87.69,88.03,38400.0,84.1452,84.5002,84.1356,84.4618,38400.0
2013-05-22 11:50:00,88.03,88.03,87.8,87.81,42000.0,84.4618,84.4618,84.2411,84.2507,42000.0
2013-05-22 12:00:00,87.81,87.82,87.72,87.79,31500.0,84.2507,84.2603,84.1643,84.2315,31500.0
2013-05-22 12:10:00,87.79,87.81,87.73,87.8,41400.0,84.2315,84.2507,84.1739,84.2411,41400.0
2013-05-22 12:20:00,87.79,87.85,87.71,87.75,30000.0,84.2315,84.2891,84.1548,84.1931,30000.0
2013-05-22 12:30:00,87.76,87.79,87.65,87.69,23800.0,84.2027,84.2315,84.0972,84.1356,23800.0
2013-05-22 12:40:00,87.72,87.79,87.69,87.7,19600.0,84.1643,84.2315,84.1356,84.1452,19600.0
2013-05-22 12:50:00,87.71,87.77,87.64,87.75,26300.0,84.1548,84.2123,84.0876,84.1931,26300.0
2013-05-22 13:00:00,87.74,87.75,87.5,87.52,23400.0,84.1835,84.1931,83.9533,83.9725,23400.0
2013-05-22 13:10:00,87.54,87.54,87.31,87.33,25500.0,83.9916,83.9916,83.771,83.7902,25500.0
2013-05-22 13:20:00,87.36,87.36,87.16,87.17,37300.0,83.8189,83.8189,83.627,83.6366,37300.0
2013-05-22 13:30:00,87.16,87.16,87.01,87.05,41300.0,83.627,83.627,83.4831,83.5215,41300.0
2013-05-22 13:40:00,87.08,87.12,86.7,86.83,42800.0,83.5503,83.5887,83.1857,83.3104,42800.0
2013-05-22 13:50:00,86.84,86.91,86.78,86.82,39500.0,83.32,83.3872,83.2625,83.3008,39500.0
2013-05-22 14:00:00,86.83,86.95,86.41,86.54,66300.0,83.3104,83.4256,82.9074,83.0322,66300.0
2013-05-22 14:10:00,86.54,86.66,86.37,86.66,43500.0,83.0322,83.1473,82.8691,83.1473,43500.0
2013-05-22 14:20:00,86.65,86.73,86.5,86.6,39400.0,83.1377,83.2145,82.9938,83.0897,39400.0
2013-05-22 14:30:00,86.58,86.67,86.32,86.44,45100.0,83.0706,83.1569,82.8211,82.9362,45100.0
2013-05-22 14:40:00,86.44,86.53,86.31,86.51,22300.0,82.9362,83.0226,82.8115,83.0034,22300.0
2013-05-22 14:50:00,86.5,86.64,86.5,86.64,16800.0,82.9938,83.1281,82.9938,83.1281,16800.0
2013-05-22 15:00:00,86.63,86.63,86.25,86.31,22800.0,83.1185,83.1185,82.7539,82.8115,22800.0
2013-05-22 15:10:00,86.32,86.35,86.13,86.15,31600.0,82.8211,82.8499,82.6388,82.658,31600.0
2013-05-22 15:20:00,86.15,86.15,85.85,85.85,35300.0,82.658,82.658,82.3701,82.3701,35300.0
2013-05-22 15:30:00,85.86,86.03,85.79,85.98,117400.0,82.3797,82.5429,82.3126,82.4949,117400.0
2013-05-22 15:40:00,85.98,86.08,85.89,85.91,66700.0,82.4949,82.5908,82.4085,82.4277,66700.0
2013-05-22 15:50:00,85.92,86.29,85.91,86.29,200000.0,82.4373,82.7923,82.4277,82.7923,200000.0
2013-05-23 09:30:00,85.72,85.85,85.49,85.65,128400.0,82.2454,82.3701,82.0247,82.1783,128400.0
2013-05-23 09:40:00,85.56,85.75,85.28,85.28,62700.0,82.0919,82.2742,81.8233,81.8233,62700.0
2013-05-23 09:50:00,85.28,85.67,85.27,85.36,56000.0,81.8233,82.1974,81.8137,81.9,56000.0
2013-05-23 10:00:00,85.41,85.56,85.33,85.56,57200.0,81.948,82.0919,81.8712,82.0919,57200.0
2013-05-23 10:10:00,85.54,85.64,85.41,85.46,80900.0,82.0727,82.1687,81.948,81.996,80900.0
2013-05-23 10:20:00,85.45,85.47,85.26,85.31,52300.0,81.9864,82.0055,81.8041,81.852,52300.0
2013-05-23 10:30:00,85.32,85.33,85.0,85.01,63700.0,81.8616,81.8712,81.5546,81.5642,63700.0
2013-05-23 10:40:00,85.0,85.29,84.98,85.22,55800.0,81.5546,81.8328,81.5354,81.7657,55800.0
2013-05-23 10:50:00,85.25,85.49,85.15,85.43,44000.0,81.7945,82.0247,81.6985,81.9672,44000.0
2013-05-23 11:00:00,85.42,85.65,85.39,85.6,47500.0,81.9576,82.1783,81.9288,82.1303,47500.0
2013-05-23 11:10:00,85.58,85.71,85.56,85.6,37400.0,82.1111,82.2358,82.0919,82.1303,37400.0
2013-05-23 11:20:00,85.63,85.71,85.43,85.43,28000.0,82.1591,82.2358,81.9672,81.9672,28000.0
2013-05-23 11:30:00,85.43,85.64,85.41,85.61,28600.0,81.9672,82.1687,81.948,82.1399,28600.0
2013-05-23 11:40:00,85.6,85.6,85.33,85.44,31500.0,82.1303,82.1303,81.8712,81.9768,31500.0
2013-05-23 11:50:00,85.46,85.52,85.33,85.41,31300.0,81.996,82.0535,81.8712,81.948,31300.0
2013-05-23 12:00:00,85.43,85.68,85.43,85.62,70100.0,81.9672,82.207,81.9672,82.1495,70100.0
2013-05-23 12:10:00,85.64,85.75,85.57,85.62,33000.0,82.1687,82.2742,82.1015,82.1495,33000.0
2013-05-23 12:20:00,85.64,85.71,85.55,85.58,16300.0,82.1687,82.2358,82.0823,82.1111,16300.0
2013-05-23 12:30:00,85.57,85.58,85.39,85.39,18700.0,82.1015,82.1111,81.9288,81.9288,18700.0
2013-05-23 12:40:00,85.41,85.53,85.36,85.49,37300.0,81.948,82.0631,81.9,82.0247,37300.0
2013-05-23 12:50:00,85.49,85.72,85.44,85.56,47700.0,82.0247,82.2454,81.9768,82.0919,47700.0
2013-05-23 13:00:00,85.54,85.71,85.49,85.53,30300.0,82.0727,82.2358,82.0247,82.0631,30300.0
2013-05-23 13:10:00,85.52,85.61,85.5,85.53,26600.0,82.0535,82.1399,82.0343,82.0631,26600.0
2013-05-23 13:20:00,85.5,85.63,85.48,85.48,52200.0,82.0343,82.1591,82.0151,82.0151,52200.0
2013-05-23 13:30:00,85.5,85.65,85.5,85.59,18900.0,82.0343,82.1783,82.0343,82.1207,18900.0
2013-05-23 13:40:00,85.59,85.59,85.43,85.58,37000.0,82.1207,82.1207,81.9672,82.1111,37000.0
2013-05-23 13:50:00,85.58,85.81,85.49,85.81,32200.0,82.1111,82.3318,82.0247,82.3318,32200.0
2013-05-23 14:00:00,85.78,85.89,85.7,85.89,36200.0,82.303,82.4085,82.2262,82.4085,36200.0
2013-05-23 14:10:00,85.9,86.03,85.86,85.93,109200.0,82.4181,82.5429,82.3797,82.4469,109200.0
2013-05-23 14:20:00,85.93,85.93,85.81,85.83,19100.0,82.4469,82.4469,82.3318,82.351,19100.0
2013-05-23 14:30:00,85.82,85.82,85.68,85.74,30700.0,82.3414,82.3414,82.207,82.2646,30700.0
2013-05-23 14:40:00,85.74,85.97,85.74,85.97,39900.0,82.2646,82.4853,82.2646,82.4853,39900.0
2013-05-23 14:50:00,85.95,85.96,85.76,85.79,39700.0,82.4661,82.4757,82.2838,82.3126,39700.0
2013-05-23 15:00:00,85.8,85.8,85.67,85.75,46700.0,82.3222,82.3222,82.1974,82.2742,46700.0
2013-05-23 15:10:00,85.75,85.82,85.65,85.66,43600.0,82.2742,82.3414,82.1783,82.1878,43600.0
2013-05-23 15:20:00,85.67,85.76,85.59,85.76,44000.0,82.1974,82.2838,82.1207,82.2838,44000.0
2013-05-23 15:30:00,85.77,85.84,85.66,85.75,86400.0,82.2934,82.3606,82.1878,82.2742,86400.0
2013-05-23 15:40:00,85.75,85.89,85.67,85.69,94900.0,82.2742,82.4085,82.1974,82.2166,94900.0
2013-05-23 15:50:00,85.69,85.78,85.64,85.68,225200.0,82.2166,82.303,82.1687,82.207,225200.0
2013-05-24 09:30:00,85.15,85.28,84.52,85.24,88400.0,81.6985,81.8233,81.0941,81.7849,88400.0
2013-05-24 09:40:00,85.25,85.37,85.12,85.27,49100.0,81.7945,81.9096,81.6697,81.8137,49100.0
2013-05-24 09:50:00,85.33,85.33,85.13,85.13,30800.0,81.8712,81.8712,81.6793,81.6793,30800.0
2013-05-24 10:00:00,85.11,85.21,84.94,85.15,43500.0,81.6601,81.7561,81.497,81.6985,43500.0
2013-05-24 10:10:00,85.16,85.55,85.15,85.52,49900.0,81.7081,82.0823,81.6985,82.0535,49900.0
2013-05-24 10:20:00,85.53,85.68,85.5,85.67,62200.0,82.0631,82.207,82.0343,82.1974,62200.0
2013-05-24 10:30:00,85.69,85.86,85.64,85.82,33500.0,82.2166,82.3797,82.1687,82.3414,33500.0
2013-05-24 10:40:00,85.82,85.84,85.63,85.68,23100.0,82.3414,82.3606,82.1591,82.207,23100.0
2013-05-24 10:50:00,85.67,85.86,85.66,85.84,21300.0,82.1974,82.3797,82.1878,82.3606,21300.0
2013-05-24 11:00:00,85.84,86.12,85.73,86.08,57500.0,82.3606,82.6292,82.255,82.5908,57500.0
2013-05-24 11:10:00,86.08,86.21,86.03,86.18,43700.0,82.5908,82.7156,82.5429,82.6868,43700.0
2013-05-24 11:20:00,86.19,86.21,86.01,86.06,55800.0,82.6964,82.7156,82.5237,82.5716,55800.0
2013-05-24 11:30:00,86.04,86.13,86.0,86.12,13000.0,82.5524,82.6388,82.5141,82.6292,13000.0
2013-05-24 11:40:00,86.12,86.16,86.07,86.1,21400.0,82.6292,82.6676,82.5812,82.61,21400.0
2013-05-24 11:50:00,86.11,86.28,86.09,86.27,30500.0,82.6196,82.7827,82.6004,82.7731,30500.0
2013-05-24 12:00:00,86.27,86.45,86.27,86.44,40700.0,82.7731,82.9458,82.7731,82.9362,40700.0
2013-05-24 12:10:00,86.43,86.54,86.42,86.52,31700.0,82.9266,83.0322,82.917,83.013,31700.0
2013-05-24 12:20:00,86.51,86.55,86.39,86.51,18400.0,83.0034,83.0418,82.8883,83.0034,18400.0
2013-05-24 12:30:00,86.5,86.56,86.34,86.4,25600.0,82.9938,83.0514,82.8403,82.8979,25600.0
2013-05-24 12:40:00,86.4,86.55,86.38,86.55,20200.0,82.8979,83.0418,82.8787,83.0418,20200.0
2013-05-24 12:50:00,86.54,86.59,86.44,86.46,20300.0,83.0322,83.0802,82.9362,82.9554,20300.0
2013-05-24 13:00:00,86.44,86.7,86.41,86.69,44600.0,82.9362,83.1857,82.9074,83.1761,44600.0
2013-05-24 13:10:00,86.7,86.82,86.58,86.76,57800.0,83.1857,83.3008,83.0706,83.2433,57800.0
2013-05-24 13:20:00,86.76,86.82,86.74,86.78,18100.0,83.2433,83.3008,83.2241,83.2625,18100.0
2013-05-24 13:30:00,86.78,86.86,86.72,86.86,39900.0,83.2625,83.3392,83.2049,83.3392,39900.0
2013-05-24 13:40:00,86.85,86.85,86.7,86.79,20000.0,83.3296,83.3296,83.1857,83.272,20000.0
2013-05-24 13:50:00,86.79,86.79,86.65,86.69,52300.0,83.272,83.272,83.1377,83.1761,52300.0
2013-05-24 14:00:00,86.69,86.87,86.69,86.87,56100.0,83.1761,83.3488,83.1761,83.3488,56100.0
2013-05-24 14:10:00,86.86,86.96,86.79,86.96,68600.0,83.3392,83.4352,83.272,83.4352,68600.0
2013-05-24 14:20:00,86.96,87.02,86.95,86.99,42000.0,83.4352,83.4927,83.4256,83.4639,42000.0
2013-05-24 14:30:00,86.99,87.01,86.86,86.96,40700.0,83.4639,83.4831,83.3392,83.4352,40700.0
2013-05-24 14:40:00,86.95,87.02,86.94,87.0,44200.0,83.4256,83.4927,83.416,83.4735,44200.0
2013-05-24 14:50:00,86.99,87.08,86.99,87.06,45700.0,83.4639,83.5503,83.4639,83.5311,45700.0
2013-05-24 15:00:00,87.06,87.16,87.06,87.16,55800.0,83.5311,83.627,83.5311,83.627,55800.0
2013-05-24 15:10:00,87.17,87.25,87.15,87.15,60100.0,83.6366,83.7134,83.6175,83.6175,60100.0
2013-05-24 15:20:00,87.16,87.24,87.14,87.23,67000.0,83.627,83.7038,83.6079,83.6942,67000.0
2013-05-24 15:30:00,87.23,87.23,87.09,87.11,110600.0,83.6942,83.6942,83.5599,83.5791,110600.0
2013-05-24 15:40:00,87.11,87.13,86.99,87.0,116100.0,83.5791,83.5983,83.4639,83.4735,116100.0
2013-05-24 15:50:00,87.0,87.21,86.98,87.21,198800.0,83.4735,83.675,83.4543,83.675,198800.0
2013-05-28 09:30:00,87.84,88.38,87.72,88.21,132600.0,84.2795,84.7976,84.1643,84.6345,132600.0
2013-05-28 09:40:00,88.21,88.38,88.05,88.35,58800.0,84.6345,84.7976,84.481,84.7688,58800.0
2013-05-28 09:50:00,88.36,88.45,88.31,88.43,64600.0,84.7784,84.8648,84.7304,84.8456,64600.0
2013-05-28 10:00:00,88.42,88.67,88.39,88.62,47200.0,84.836,85.0758,84.8072,85.0279,47200.0
2013-05-28 10:10:00,88.61,88.82,88.46,88.82,56000.0,85.0183,85.2198,84.8744,85.2198,56000.0
2013-05-28 10:20:00,88.85,88.92,88.74,88.8,64100.0,85.2485,85.3157,85.143,85.2006,64100.0
2013-05-28 10:30:00,88.76,88.78,88.56,88.56,19300.0,85.1622,85.1814,84.9703,84.9703,19300.0
2013-05-28 10:40:00,88.58,88.73,88.5,88.7,25200.0,84.9895,85.1334,84.9127,85.1046,25200.0
2013-05-28 10:50:00,88.7,88.92,88.67,88.88,48400.0,85.1046,85.3157,85.0758,85.2773,48400.0
2013-05-28 11:00:00,88.86,88.91,88.74,88.75,58700.0,85.2581,85.3061,85.143,85.1526,58700.0
2013-05-28 11:10:00,88.75,88.82,88.7,88.81,32600.0,85.1526,85.2198,85.1046,85.2102,32600.0
2013-05-28 11:20:00,88.79,88.82,88.72,88.82,43300.0,85.191,85.2198,85.1238,85.2198,43300.0
2013-05-28 11:30:00,88.84,88.86,88.71,88.78,42300.0,85.2389,85.2581,85.1142,85.1814,42300.0
2013-05-28 11:40:00,88.78,88.88,88.72,88.74,33900.0,85.1814,85.2773,85.1238,85.143,33900.0
2013-05-28 11:50:00,88.71,88.77,88.64,88.64,37400.0,85.1142,85.1718,85.0471,85.0471,37400.0
2013-05-28 12:00:00,88.64,88.64,88.57,88.6,25500.0,85.0471,85.0471,84.9799,85.0087,25500.0
2013-05-28 12:10:00,88.63,88.63,88.51,88.55,38300.0,85.0375,85.0375,84.9223,84.9607,38300.0
2013-05-28 12:20:00,88.57,88.66,88.57,88.63,28700.0,84.9799,85.0662,84.9799,85.0375,28700.0
2013-05-28 12:30:00,88.62,88.62,88.5,88.57,40100.0,85.0279,85.0279,84.9127,84.9799,40100.0
2013-05-28 12:40:00,88.57,88.68,88.5,88.5,19500.0,84.9799,85.0854,84.9127,84.9127,19500.0
2013-05-28 12:50:00,88.5,88.52,88.33,88.42,32200.0,84.9127,84.9319,84.7496,84.836,32200.0
2013-05-28 13:00:00,88.43,88.58,88.43,88.52,115700.0,84.8456,84.9895,84.8456,84.9319,115700.0
2013-05-28 13:10:00,88.52,88.57,88.48,88.53,63100.0,84.9319,84.9799,84.8935,84.9415,63100.0
2013-05-28 13:20:00,88.53,88.54,88.33,88.33,27700.0,84.9415,84.9511,84.7496,84.7496,27700.0
2013-05-28 13:30:00,88.33,88.36,88.11,88.24,31800.0,84.7496,84.7784,84.5385,84.6633,31800.0
2013-05-28 13:40:00,88.24,88.24,88.0,88.15,17600.0,84.6633,84.6633,84.433,84.5769,17600.0
2013-05-28 13:50:00,88.15,88.24,88.13,88.16,54400.0,84.5769,84.6633,84.5577,84.5865,54400.0
2013-05-28 14:00:00,88.15,88.16,88.06,88.13,42600.0,84.5769,84.5865,84.4906,84.5577,42600.0
2013-05-28 14:10:00,88.11,88.12,87.87,88.08,29300.0,84.5385,84.5481,84.3083,84.5098,29300.0
2013-05-28 14:20:00,88.08,88.17,88.02,88.1,44200.0,84.5098,84.5961,84.4522,84.5289,44200.0
2013-05-28 14:30:00,88.06,88.13,87.86,87.86,36400.0,84.4906,84.5577,84.2987,84.2987,36400.0
2013-05-28 14:40:00,87.87,87.97,87.86,87.97,18600.0,84.3083,84.4042,84.2987,84.4042,18600.0
2013-05-28 14:50:00,87.96,88.04,87.95,88.02,70700.0,84.3946,84.4714,84.385,84.4522,70700.0
2013-05-28 15:00:00,88.03,88.14,87.97,88.05,55100.0,84.4618,84.5673,84.4042,84.481,55100.0
2013-05-28 15:10:00,88.05,88.21,88.01,88.11,52500.0,84.481,84.6345,84.4426,84.5385,52500.0
2013-05-28 15:20:00,88.14,88.22,88.11,88.16,51700.0,84.5673,84.6441,84.5385,84.5865,51700.0
2013-05-28 15:30:00,88.16,88.28,88.12,88.26,50400.0,84.5865,84.7016,84.5481,84.6825,50400.0
2013-05-28 15:40:00,88.26,88.34,88.25,88.34,100100.0,84.6825,84.7592,84.6729,84.7592,100100.0
2013-05-28 15:50:00,88.32,88.35,88.26,88.32,188600.0,84.74,84.7688,84.6825,84.74,188600.0
2013-05-29 09:30:00,87.61,87.74,87.49,87.67,38500.0,84.0588,84.1835,83.9437,84.1164,38500.0
2013-05-29 09:40:00,87.69,87.7,87.45,87.6,41000.0,84.1356,84.1452,83.9053,84.0492,41000.0
2013-05-29 09:50:00,87.56,87.79,87.54,87.67,50900.0,84.0108,84.2315,83.9916,84.1164,50900.0
2013-05-29 10:00:00,87.67,87.89,87.6,87.87,65700.0,84.1164,84.3275,84.0492,84.3083,65700.0
2013-05-29 10:10:00,87.85,87.89,87.71,87.89,69100.0,84.2891,84.3275,84.1548,84.3275,69100.0
2013-05-29 10:20:00,87.88,87.88,87.29,87.33,62600.0,84.3179,84.3179,83.7518,83.7902,62600.0
2013-05-29 10:30:00,87.33,87.35,87.25,87.29,29300.0,83.7902,83.8093,83.7134,83.7518,29300.0
2013-05-29 10:40:00,87.28,87.29,86.85,86.87,47700.0,83.7422,83.7518,83.3296,83.3488,47700.0
2013-05-29 10:50:00,86.88,87.11,86.87,87.0,23100.0,83.3584,83.5791,83.3488,83.4735,23100.0
2013-05-29 11:00:00,86.95,87.1,86.93,87.05,30900.0,83.4256,83.5695,83.4064,83.5215,30900.0
2013-05-29 11:10:00,87.03,87.14,87.02,87.11,20300.0,83.5023,83.6079,83.4927,83.5791,20300.0
2013-05-29 11:20:00,87.1,87.25,87.06,87.2,29400.0,83.5695,83.7134,83.5311,83.6654,29400.0
2013-05-29 11:30:00,87.21,87.27,87.1,87.2,22300.0,83.675,83.7326,83.5695,83.6654,22300.0
2013-05-29 11:40:00,87.2,87.35,87.14,87.33,55700.0,83.6654,83.8093,83.6079,83.7902,55700.0
2013-05-29 11:50:00,87.3,87.31,87.15,87.25,43700.0,83.7614,83.771,83.6175,83.7134,43700.0
2013-05-29 12:00:00,87.26,87.33,87.19,87.23,62400.0,83.723,83.7902,83.6558,83.6942,62400.0
2013-05-29 12:10:00,87.24,87.33,87.21,87.32,31500.0,83.7038,83.7902,83.675,83.7806,31500.0
2013-05-29 12:20:00,87.31,87.38,87.25,87.26,65200.0,83.771,83.8381,83.7134,83.723,65200.0
2013-05-29 12:30:00,87.25,87.34,87.24,87.3,46700.0,83.7134,83.7998,83.7038,83.7614,46700.0
2013-05-29 12:40:00,87.3,87.32,87.12,87.19,38000.0,83.7614,83.7806,83.5887,83.6558,38000.0
2013-05-29 12:50:00,87.2,87.26,87.11,87.2,50400.0,83.6654,83.723,83.5791,83.6654,50400.0
2013-05-29 13:00:00,87.2,87.21,87.14,87.2,20300.0,83.6654,83.675,83.6079,83.6654,20300.0
2013-05-29 13:10:00,87.17,87.19,87.02,87.05,14600.0,83.6366,83.6558,83.4927,83.5215,14600.0
2013-05-29 13:20:00,87.04,87.2,87.04,87.2,14600.0,83.5119,83.6654,83.5119,83.6654,14600.0
2013-05-29 13:30:00,87.21,87.47,87.2,87.47,22500.0,83.675,83.9245,83.6654,83.9245,22500.0
2013-05-29 13:40:00,87.48,87.59,87.48,87.55,17500.0,83.9341,84.0396,83.9341,84.0012,17500.0
2013-05-29 13:50:00,87.55,87.7,87.5,87.69,20600.0,84.0012,84.1452,83.9533,84.1356,20600.0
2013-05-29 14:00:00,87.69,87.85,87.66,87.81,24100.0,84.1356,84.2891,84.1068,84.2507,24100.0
2013-05-29 14:10:00,87.82,87.94,87.82,87.94,32100.0,84.2603,84.3754,84.2603,84.3754,32100.0
2013-05-29 14:20:00,87.93,87.97,87.88,87.89,34200.0,84.3658,84.4042,84.3179,84.3275,34200.0
2013-05-29 14:30:00,87.88,87.88,87.7,87.75,34600.0,84.3179,84.3179,84.1452,84.1931,34600.0
2013-05-29 14:40:00,87.73,87.76,87.68,87.7,38400.0,84.1739,84.2027,84.126,84.1452,38400.0
2013-05-29 14:50:00,87.71,87.77,87.54,87.54,29200.0,84.1548,84.2123,83.9916,83.9916,29200.0
2013-05-29 15:00:00,87.54,87.62,87.41,87.41,31400.0,83.9916,84.0684,83.8669,83.8669,31400.0
2013-05-29 15:10:00,87.41,87.56,87.4,87.47,31900.0,83.8669,84.0108,83.8573,83.9245,31900.0
2013-05-29 15:20:00,87.48,87.65,87.48,87.63,35900.0,83.9341,84.0972,83.9341,84.078,35900.0
2013-05-29 15:30:00,87.64,87.74,87.47,87.54,69000.0,84.0876,84.1835,83.9245,83.9916,69000.0
2013-05-29 15:40:00,87.53,87.58,87.36,87.45,99000.0,83.982,84.03,83.8189,83.9053,99000.0
2013-05-29 15:50:00,87.45,87.46,87.25,87.38,157000.0,83.9053,83.9149,83.7134,83.8381,157000.0
2013-05-30 09:30:00,87.53,87.71,87.41,87.65,33100.0,83.982,84.1548,83.8669,84.0972,33100.0
2013-05-30 09:40:00,87.7,88.33,87.67,88.32,56500.0,84.1452,84.7496,84.1164,84.74,56500.0
2013-05-30 09:50:00,88.32,88.59,88.31,88.59,50500.0,84.74,84.9991,84.7304,84.9991,50500.0
2013-05-30 10:00:00,88.54,88.67,88.3,88.31,41500.0,84.9511,85.0758,84.7208,84.7304,41500.0
2013-05-30 10:10:00,88.25,88.33,88.09,88.24,46300.0,84.6729,84.7496,84.5194,84.6633,46300.0
2013-05-30 10:20:00,88.24,88.35,88.11,88.11,12000.0,84.6633,84.7688,84.5385,84.5385,12000.0
2013-05-30 10:30:00,88.1,88.25,88.07,88.24,8500.0,84.5289,84.6729,84.5002,84.6633,8500.0
2013-05-30 10:40:00,88.2,88.46,88.2,88.4,30600.0,84.6249,84.8744,84.6249,84.8168,30600.0
2013-05-30 10:50:00,88.37,88.37,88.14,88.2,16200.0,84.788,84.788,84.5673,84.6249,16200.0
2013-05-30 11:00:00,88.2,88.29,88.07,88.16,17900.0,84.6249,84.7112,84.5002,84.5865,17900.0
2013-05-30 11:10:00,88.19,88.35,88.18,88.29,48000.0,84.6153,84.7688,84.6057,84.7112,48000.0
2013-05-30 11:20:00,88.28,88.34,88.27,88.29,12600.0,84.7016,84.7592,84.6921,84.7112,12600.0
2013-05-30 11:30:00,88.31,88.35,88.29,88.34,18900.0,84.7304,84.7688,84.7112,84.7592,18900.0
2013-05-30 11:40:00,88.33,88.39,88.28,88.35,12100.0,84.7496,84.8072,84.7016,84.7688,12100.0
2013-05-30 11:50:00,88.35,88.36,88.25,88.32,10900.0,84.7688,84.7784,84.6729,84.74,10900.0
2013-05-30 12:00:00,88.34,88.49,88.32,88.43,91900.0,84.7592,84.9031,84.74,84.8456,91900.0
2013-05-30 12:10:00,88.43,88.46,88.39,88.44,22600.0,84.8456,84.8744,84.8072,84.8552,22600.0
2013-05-30 12:20:00,88.43,88.46,88.38,88.43,11700.0,84.8456,84.8744,84.7976,84.8456,11700.0
2013-05-30 12:30:00,88.41,88.46,88.38,88.44,17200.0,84.8264,84.8744,84.7976,84.8552,17200.0
2013-05-30 12:40:00,88.43,88.5,88.4,88.5,31700.0,84.8456,84.9127,84.8168,84.9127,31700.0
2013-05-30 12:50:00,88.5,88.64,88.44,88.6,30400.0,84.9127,85.0471,84.8552,85.0087,30400.0
2013-05-30 13:00:00,88.6,88.65,88.54,88.64,31200.0,85.0087,85.0567,84.9511,85.0471,31200.0
2013-05-30 13:10:00,88.64,88.74,88.61,88.62,21100.0,85.0471,85.143,85.0183,85.0279,21100.0
2013-05-30 13:20:00,88.64,88.83,88.62,88.82,28600.0,85.0471,85.2294,85.0279,85.2198,28600.0
2013-05-30 13:30:00,88.81,88.96,88.8,88.94,39800.0,85.2102,85.3541,85.2006,85.3349,39800.0
2013-05-30 13:40:00,88.92,88.94,88.88,88.88,15600.0,85.3157,85.3349,85.2773,85.2773,15600.0
2013-05-30 13:50:00,88.88,88.95,88.79,88.83,20300.0,85.2773,85.3445,85.191,85.2294,20300.0
2013-05-30 14:00:00,88.83,88.87,88.8,88.81,34800.0,85.2294,85.2677,85.2006,85.2102,34800.0
2013-05-30 14:10:00,88.8,88.93,88.75,88.9,300000.0,85.2006,85.3253,85.1526,85.2965,300000.0
2013-05-30 14:20:00,88.92,89.08,88.91,89.08,22700.0,85.3157,85.4692,85.3061,85.4692,22700.0
2013-05-30 14:30:00,89.08,89.1,88.91,88.96,21500.0,85.4692,85.4884,85.3061,85.3541,21500.0
2013-05-30 14:40:00,88.98,89.05,88.91,89.0,21300.0,85.3733,85.4404,85.3061,85.3925,21300.0
2013-05-30 14:50:00,89.0,89.08,88.99,89.02,20900.0,85.3925,85.4692,85.3829,85.4117,20900.0
2013-05-30 15:00:00,89.02,89.06,89.01,89.05,40200.0,85.4117,85.45,85.4021,85.4404,40200.0
2013-05-30 15:10:00,89.04,89.06,89.03,89.04,41500.0,85.4308,85.45,85.4212,85.4308,41500.0
2013-05-30 15:20:00,89.04,89.08,88.83,88.85,91500.0,85.4308,85.4692,85.2294,85.2485,91500.0
2013-05-30 15:30:00,88.85,88.87,88.73,88.77,31300.0,85.2485,85.2677,85.1334,85.1718,31300.0
2013-05-30 15:40:00,88.78,88.82,88.68,88.72,68700.0,85.1814,85.2198,85.0854,85.1238,68700.0
2013-05-30 15:50:00,88.71,88.83,88.69,88.77,205800.0,85.1142,85.2294,85.095,85.1718,205800.0
2013-05-31 09:30:00,88.65,88.65,88.2,88.59,40500.0,85.0567,85.0567,84.6249,84.9991,40500.0
2013-05-31 09:40:00,88.59,89.24,88.57,89.1,39500.0,84.9991,85.6227,84.9799,85.4884,39500.0
2013-05-31 09:50:00,89.03,89.26,89.03,89.14,88900.0,85.4212,85.6419,85.4212,85.5268,88900.0
2013-05-31 10:00:00,89.09,89.31,88.57,88.61,88200.0,85.4788,85.6899,84.9799,85.0183,88200.0
2013-05-31 10:10:00,88.57,88.75,88.55,88.69,17500.0,84.9799,85.1526,84.9607,85.095,17500.0
2013-05-31 10:20:00,88.65,88.8,88.62,88.69,15600.0,85.0567,85.2006,85.0279,85.095,15600.0
2013-05-31 10:30:00,88.68,89.09,88.61,89.04,39100.0,85.0854,85.4788,85.0183,85.4308,39100.0
2013-05-31 10:40:00,89.01,89.06,88.82,88.91,20000.0,85.4021,85.45,85.2198,85.3061,20000.0
2013-05-31 10:50:00,88.9,89.03,88.88,89.0,37600.0,85.2965,85.4212,85.2773,85.3925,37600.0
2013-05-31 11:00:00,89.01,89.17,88.96,89.16,48900.0,85.4021,85.5556,85.3541,85.546,48900.0
2013-05-31 11:10:00,89.16,89.5,89.15,89.44,764600.0,85.546,85.8722,85.5364,85.8146,764600.0
2013-05-31 11:20:00,89.46,89.48,89.25,89.28,21200.0,85.8338,85.853,85.6323,85.6611,21200.0
2013-05-31 11:30:00,89.23,89.27,88.99,89.03,22700.0,85.6131,85.6515,85.3829,85.4212,22700.0
2013-05-31 11:40:00,88.95,88.98,88.81,88.84,6500.0,85.3445,85.3733,85.2102,85.2389,6500.0
2013-05-31 11:50:00,88.82,89.03,88.82,88.87,18500.0,85.2198,85.4212,85.2198,85.2677,18500.0
2013-05-31 12:00:00,88.91,89.0,88.82,88.94,24300.0,85.3061,85.3925,85.2198,85.3349,24300.0
2013-05-31 12:10:00,88.92,88.95,88.83,88.9,29500.0,85.3157,85.3445,85.2294,85.2965,29500.0
2013-05-31 12:20:00,88.9,89.01,88.87,89.0,38100.0,85.2965,85.4021,85.2677,85.3925,38100.0
2013-05-31 12:30:00,88.99,89.05,88.94,89.01,18000.0,85.3829,85.4404,85.3349,85.4021,18000.0
2013-05-31 12:40:00,89.0,89.05,88.91,89.03,23900.0,85.3925,85.4404,85.3061,85.4212,23900.0
2013-05-31 12:50:00,89.03,89.05,88.94,88.95,7500.0,85.4212,85.4404,85.3349,85.3445,7500.0
2013-05-31 13:00:00,88.95,89.03,88.92,89.0,15600.0,85.3445,85.4212,85.3157,85.3925,15600.0
2013-05-31 13:10:00,89.02,89.04,88.91,89.0,14900.0,85.4117,85.4308,85.3061,85.3925,14900.0
2013-05-31 13:20:00,89.0,89.04,88.99,89.01,13200.0,85.3925,85.4308,85.3829,85.4021,13200.0
2013-05-31 13:30:00,89.01,89.06,88.99,89.01,25300.0,85.4021,85.45,85.3829,85.4021,25300.0
2013-05-31 13:40:00,89.0,89.0,88.9,88.91,6100.0,85.3925,85.3925,85.2965,85.3061,6100.0
2013-05-31 13:50:00,88.9,89.05,88.89,88.98,23200.0,85.2965,85.4404,85.2869,85.3733,23200.0
2013-05-31 14:00:00,88.98,89.05,88.94,88.98,11400.0,85.3733,85.4404,85.3349,85.3733,11400.0
2013-05-31 14:10:00,88.98,88.98,88.81,88.91,25400.0,85.3733,85.3733,85.2102,85.3061,25400.0
2013-05-31 14:20:00,88.94,88.94,88.84,88.9,28700.0,85.3349,85.3349,85.2389,85.2965,28700.0
2013-05-31 14:30:00,88.85,88.9,88.61,88.62,23400.0,85.2485,85.2965,85.0183,85.0279,23400.0
2013-05-31 14:40:00,88.62,88.65,88.38,88.4,24100.0,85.0279,85.0567,84.7976,84.8168,24100.0
2013-05-31 14:50:00,88.41,88.51,88.22,88.22,17300.0,84.8264,84.9223,84.6441,84.6441,17300.0
2013-05-31 15:00:00,88.22,88.51,88.22,88.51,43000.0,84.6441,84.9223,84.6441,84.9223,43000.0
2013-05-31 15:10:00,88.5,88.63,88.48,88.54,47200.0,84.9127,85.0375,84.8935,84.9511,47200.0
2013-05-31 15:20:00,88.53,88.72,88.52,88.65,65200.0,84.9415,85.1238,84.9319,85.0567,65200.0
2013-05-31 15:30:00,88.64,88.66,88.36,88.52,58400.0,85.0471,85.0662,84.7784,84.9319,58400.0
2013-05-31 15:40:00,88.53,88.61,88.34,88.38,114900.0,84.9415,85.0183,84.7592,84.7976,114900.0
2013-05-31 15:50:00,88.36,88.4,88.15,88.3,417000.0,84.7784,84.8168,84.5769,84.7208,417000.0
2013-06-03 09:30:00,88.82,89.0,88.27,88.57,137200.0,85.2198,85.3925,84.6921,84.9799,137200.0
2013-06-03 09:40:00,88.58,88.74,88.39,88.4,115800.0,84.9895,85.143,84.8072,84.8168,115800.0
2013-06-03 09:50:00,88.43,88.62,88.3,88.53,33000.0,84.8456,85.0279,84.7208,84.9415,33000.0
2013-06-03 10:00:00,88.5,88.79,88.24,88.65,72500.0,84.9127,85.191,84.6633,85.0567,72500.0
2013-06-03 10:10:00,88.62,88.78,88.49,88.63,55600.0,85.0279,85.1814,84.9031,85.0375,55600.0
2013-06-03 10:20:00,88.63,88.81,88.54,88.54,57900.0,85.0375,85.2102,84.9511,84.9511,57900.0
2013-06-03 10:30:00,88.52,88.56,88.06,88.14,44000.0,84.9319,84.9703,84.4906,84.5673,44000.0
2013-06-03 10:40:00,88.15,88.19,87.9,88.19,37800.0,84.5769,84.6153,84.3371,84.6153,37800.0
2013-06-03 10:50:00,88.16,88.28,88.11,88.22,46500.0,84.5865,84.7016,84.5385,84.6441,46500.0
2013-06-03 11:00:00,88.26,88.33,88.16,88.23,29000.0,84.6825,84.7496,84.5865,84.6537,29000.0
2013-06-03 11:10:00,88.23,88.26,88.0,88.15,58300.0,84.6537,84.6825,84.433,84.5769,58300.0
2013-06-03 11:20:00,88.14,88.17,87.84,87.93,35700.0,84.5673,84.5961,84.2795,84.3658,35700.0
2013-06-03 11:30:00,87.94,88.01,87.82,87.87,21100.0,84.3754,84.4426,84.2603,84.3083,21100.0
2013-06-03 11:40:00,87.85,88.03,87.79,87.88,47800.0,84.2891,84.4618,84.2315,84.3179,47800.0
2013-06-03 11:50:00,87.88,87.96,87.77,87.81,26400.0,84.3179,84.3946,84.2123,84.2507,26400.0
2013-06-03 12:00:00,87.85,87.93,87.67,87.9,20900.0,84.2891,84.3658,84.1164,84.3371,20900.0
2013-06-03 12:10:00,87.92,88.12,87.89,87.99,52100.0,84.3562,84.5481,84.3275,84.4234,52100.0
2013-06-03 12:20:00,87.99,88.09,87.97,88.02,22200.0,84.4234,84.5194,84.4042,84.4522,22200.0
2013-06-03 12:30:00,88.06,88.12,87.96,87.99,23800.0,84.4906,84.5481,84.3946,84.4234,23800.0
2013-06-03 12:40:00,87.99,88.17,87.96,88.15,25800.0,84.4234,84.5961,84.3946,84.5769,25800.0
2013-06-03 12:50:00,88.14,88.14,87.94,88.04,26300.0,84.5673,84.5673,84.3754,84.4714,26300.0
2013-06-03 13:00:00,88.02,88.12,87.98,88.1,21800.0,84.4522,84.5481,84.4138,84.5289,21800.0
2013-06-03 13:10:00,88.11,88.11,87.99,88.07,13900.0,84.5385,84.5385,84.4234,84.5002,13900.0
2013-06-03 13:20:00,88.06,88.06,87.97,88.01,18800.0,84.4906,84.4906,84.4042,84.4426,18800.0
2013-06-03 13:30:00,88.03,88.09,87.98,88.02,19300.0,84.4618,84.5194,84.4138,84.4522,19300.0
2013-06-03 13:40:00,88.04,88.09,87.97,88.05,23600.0,84.4714,84.5194,84.4042,84.481,23600.0
2013-06-03 13:50:00,88.06,88.18,88.02,88.02,25200.0,84.4906,84.6057,84.4522,84.4522,25200.0
2013-06-03 14:00:00,88.04,88.28,87.97,88.21,25200.0,84.4714,84.7016,84.4042,84.6345,25200.0
2013-06-03 14:10:00,88.22,88.22,88.02,88.05,15700.0,84.6441,84.6441,84.4522,84.481,15700.0
2013-06-03 14:20:00,88.05,88.14,88.01,88.01,22200.0,84.481,84.5673,84.4426,84.4426,22200.0
2013-06-03 14:30:00,88.0,88.1,87.98,88.07,28100.0,84.433,84.5289,84.4138,84.5002,28100.0
2013-06-03 14:40:00,88.06,88.28,88.06,88.07,16100.0,84.4906,84.7016,84.4906,84.5002,16100.0
2013-06-03 14:50:00,88.07,88.23,88.05,88.08,27700.0,84.5002,84.6537,84.481,84.5098,27700.0
2013-06-03 15:00:00,88.1,88.22,88.06,88.11,28900.0,84.5289,84.6441,84.4906,84.5385,28900.0
2013-06-03 15:10:00,88.11,88.3,88.1,88.29,69300.0,84.5385,84.7208,84.5289,84.7112,69300.0
2013-06-03 15:20:00,88.26,88.37,88.23,88.25,38700.0,84.6825,84.788,84.6537,84.6729,38700.0
2013-06-03 15:30:00,88.26,88.36,88.23,88.26,45700.0,84.6825,84.7784,84.6537,84.6825,45700.0
2013-06-03 15:40:00,88.27,88.44,88.24,88.36,70200.0,84.6921,84.8552,84.6633,84.7784,70200.0
2013-06-03 15:50:00,88.36,88.51,88.29,88.51,119000.0,84.7784,84.9223,84.7112,84.9223,119000.0
2013-06-04 09:30:00,88.37,88.63,88.37,88.4,42800.0,84.788,85.0375,84.788,84.8168,42800.0
2013-06-04 09:40:00,88.4,88.76,88.4,88.69,61200.0,84.8168,85.1622,84.8168,85.095,61200.0
2013-06-04 09:50:00,88.69,88.79,88.57,88.79,36200.0,85.095,85.191,84.9799,85.191,36200.0
2013-06-04 10:00:00,88.78,88.81,88.58,88.64,50000.0,85.1814,85.2102,84.9895,85.0471,50000.0
2013-06-04 10:10:00,88.64,88.81,88.62,88.67,20100.0,85.0471,85.2102,85.0279,85.0758,20100.0
2013-06-04 10:20:00,88.65,88.73,88.61,88.72,25400.0,85.0567,85.1334,85.0183,85.1238,25400.0
2013-06-04 10:30:00,88.75,88.99,88.68,88.7,23500.0,85.1526,85.3829,85.0854,85.1046,23500.0
2013-06-04 10:40:00,88.67,88.68,88.62,88.64,22800.0,85.0758,85.0854,85.0279,85.0471,22800.0
2013-06-04 10:50:00,88.65,88.69,88.62,88.66,91000.0,85.0567,85.095,85.0279,85.0662,91000.0
2013-06-04 11:00:00,88.66,88.73,88.6,88.68,60700.0,85.0662,85.1334,85.0087,85.0854,60700.0
2013-06-04 11:10:00,88.67,88.74,88.64,88.64,32100.0,85.0758,85.143,85.0471,85.0471,32100.0
2013-06-04 11:20:00,88.66,88.85,88.62,88.79,26100.0,85.0662,85.2485,85.0279,85.191,26100.0
2013-06-04 11:30:00,88.78,88.79,88.64,88.72,33700.0,85.1814,85.191,85.0471,85.1238,33700.0
2013-06-04 11:40:00,88.71,88.83,88.66,88.73,18800.0,85.1142,85.2294,85.0662,85.1334,18800.0
2013-06-04 11:50:00,88.72,88.85,88.69,88.76,33100.0,85.1238,85.2485,85.095,85.1622,33100.0
2013-06-04 12:00:00,88.75,88.76,88.68,88.7,50300.0,85.1526,85.1622,85.0854,85.1046,50300.0
2013-06-04 12:10:00,88.7,88.79,88.66,88.7,81500.0,85.1046,85.191,85.0662,85.1046,81500.0
2013-06-04 12:20:00,88.71,88.77,88.68,88.73,47300.0,85.1142,85.1718,85.0854,85.1334,47300.0
2013-06-04 12:30:00,88.71,88.81,88.71,88.76,41300.0,85.1142,85.2102,85.1142,85.1622,41300.0
2013-06-04 12:40:00,88.76,88.8,88.69,88.75,46800.0,85.1622,85.2006,85.095,85.1526,46800.0
2013-06-04 12:50:00,88.75,88.92,88.73,88.9,46400.0,85.1526,85.3157,85.1334,85.2965,46400.0
2013-06-04 13:00:00,88.87,88.87,88.75,88.82,54700.0,85.2677,85.2677,85.1526,85.2198,54700.0
2013-06-04 13:10:00,88.84,88.94,88.76,88.9,24600.0,85.2389,85.3349,85.1622,85.2965,24600.0
2013-06-04 13:20:00,88.89,88.94,88.63,88.68,77800.0,85.2869,85.3349,85.0375,85.0854,77800.0
2013-06-04 13:30:00,88.69,88.72,88.53,88.56,44000.0,85.095,85.1238,84.9415,84.9703,44000.0
2013-06-04 13:40:00,88.57,88.6,88.41,88.43,51500.0,84.9799,85.0087,84.8264,84.8456,51500.0
2013-06-04 13:50:00,88.44,88.5,88.41,88.48,57000.0,84.8552,84.9127,84.8264,84.8935,57000.0
2013-06-04 14:00:00,88.48,88.5,88.34,88.36,58000.0,84.8935,84.9127,84.7592,84.7784,58000.0
2013-06-04 14:10:00,88.32,88.33,88.24,88.25,59200.0,84.74,84.7496,84.6633,84.6729,59200.0
2013-06-04 14:20:00,88.26,88.27,88.11,88.16,70700.0,84.6825,84.6921,84.5385,84.5865,70700.0
2013-06-04 14:30:00,88.15,88.22,88.14,88.22,40000.0,84.5769,84.6441,84.5673,84.6441,40000.0
2013-06-04 14:40:00,88.21,88.29,88.19,88.25,37600.0,84.6345,84.7112,84.6153,84.6729,37600.0
2013-06-04 14:50:00,88.25,88.31,88.19,88.26,40600.0,84.6729,84.7304,84.6153,84.6825,40600.0
2013-06-04 15:00:00,88.25,88.45,88.23,88.3,40200.0,84.6729,84.8648,84.6537,84.7208,40200.0
2013-06-04 15:10:00,88.31,88.33,88.18,88.22,70900.0,84.7304,84.7496,84.6057,84.6441,70900.0
2013-06-04 15:20:00,88.23,88.31,88.18,88.3,40900.0,84.6537,84.7304,84.6057,84.7208,40900.0
2013-06-04 15:30:00,88.3,88.54,88.3,88.39,65200.0,84.7208,84.9511,84.7208,84.8072,65200.0
2013-06-04 15:40:00,88.39,88.48,88.34,88.38,69800.0,84.8072,84.8935,84.7592,84.7976,69800.0
2013-06-04 15:50:00,88.38,88.4,88.24,88.27,187700.0,84.7976,84.8168,84.6633,84.6921,187700.0
2013-06-05 09:30:00,88.09,88.23,87.76,88.12,27400.0,84.5194,84.6537,84.2027,84.5481,27400.0
2013-06-05 09:40:00,88.17,88.35,88.0,88.34,18400.0,84.5961,84.7688,84.433,84.7592,18400.0
2013-06-05 09:50:00,88.34,88.38,87.81,87.82,29100.0,84.7592,84.7976,84.2507,84.2603,29100.0
2013-06-05 10:00:00,87.8,88.12,87.79,87.88,25300.0,84.2411,84.5481,84.2315,84.3179,25300.0
2013-06-05 10:10:00,87.89,87.89,87.5,87.56,58200.0,84.3275,84.3275,83.9533,84.0108,58200.0
2013-06-05 10:20:00,87.56,87.59,87.42,87.58,34600.0,84.0108,84.0396,83.8765,84.03,34600.0
2013-06-05 10:30:00,87.6,87.77,87.55,87.55,26400.0,84.0492,84.2123,84.0012,84.0012,26400.0
2013-06-05 10:40:00,87.61,87.69,87.48,87.5,53300.0,84.0588,84.1356,83.9341,83.9533,53300.0
2013-06-05 10:50:00,87.47,87.54,87.38,87.53,29800.0,83.9245,83.9916,83.8381,83.982,29800.0
2013-06-05 11:00:00,87.51,87.51,87.16,87.27,40200.0,83.9629,83.9629,83.627,83.7326,40200.0
2013-06-05 11:10:00,87.28,87.33,87.23,87.29,33100.0,83.7422,83.7902,83.6942,83.7518,33100.0
2013-06-05 11:20:00,87.29,87.3,87.21,87.22,27100.0,83.7518,83.7614,83.675,83.6846,27100.0
2013-06-05 11:30:00,87.22,87.3,87.13,87.28,47400.0,83.6846,83.7614,83.5983,83.7422,47400.0
2013-06-05 11:40:00,87.3,87.3,87.11,87.2,53600.0,83.7614,83.7614,83.5791,83.6654,53600.0
2013-06-05 11:50:00,87.2,87.2,86.82,86.92,75100.0,83.6654,83.6654,83.3008,83.3968,75100.0
2013-06-05 12:00:00,86.93,87.0,86.74,86.92,33500.0,83.4064,83.4735,83.2241,83.3968,33500.0
2013-06-05 12:10:00,86.94,86.94,86.62,86.62,42300.0,83.416,83.416,83.1089,83.1089,42300.0
2013-06-05 12:20:00,86.64,86.71,86.52,86.56,59700.0,83.1281,83.1953,83.013,83.0514,59700.0
2013-06-05 12:30:00,86.56,86.65,86.53,86.6,83300.0,83.0514,83.1377,83.0226,83.0897,83300.0
2013-06-05 12:40:00,86.59,86.65,86.38,86.38,80200.0,83.0802,83.1377,82.8787,82.8787,80200.0
2013-06-05 12:50:00,86.38,86.47,86.27,86.44,39700.0,82.8787,82.965,82.7731,82.9362,39700.0
2013-06-05 13:00:00,86.44,86.64,86.34,86.64,36600.0,82.9362,83.1281,82.8403,83.1281,36600.0
2013-06-05 13:10:00,86.65,86.9,86.65,86.9,37000.0,83.1377,83.3776,83.1377,83.3776,37000.0
2013-06-05 13:20:00,86.9,86.98,86.85,86.87,35700.0,83.3776,83.4543,83.3296,83.3488,35700.0
2013-06-05 13:30:00,86.87,86.95,86.84,86.93,42100.0,83.3488,83.4256,83.32,83.4064,42100.0
2013-06-05 13:40:00,86.94,87.04,86.93,87.0,63400.0,83.416,83.5119,83.4064,83.4735,63400.0
2013-06-05 13:50:00,87.02,87.09,86.75,86.75,62200.0,83.4927,83.5599,83.2337,83.2337,62200.0
2013-06-05 14:00:00,86.75,86.81,86.64,86.8,54600.0,83.2337,83.2912,83.1281,83.2816,54600.0
2013-06-05 14:10:00,86.82,86.98,86.78,86.97,57900.0,83.3008,83.4543,83.2625,83.4447,57900.0
2013-06-05 14:20:00,86.97,86.98,86.67,86.68,53500.0,83.4447,83.4543,83.1569,83.1665,53500.0
2013-06-05 14:30:00,86.65,86.69,86.56,86.58,45800.0,83.1377,83.1761,83.0514,83.0706,45800.0
2013-06-05 14:40:00,86.58,86.65,86.51,86.55,45000.0,83.0706,83.1377,83.0034,83.0418,45000.0
2013-06-05 14:50:00,86.56,86.63,86.38,86.5,52000.0,83.0514,83.1185,82.8787,82.9938,52000.0
2013-06-05 15:00:00,86.5,86.58,86.31,86.33,66300.0,82.9938,83.0706,82.8115,82.8307,66300.0
2013-06-05 15:10:00,86.3,86.37,86.21,86.31,92100.0,82.8019,82.8691,82.7156,82.8115,92100.0
2013-06-05 15:20:00,86.3,86.47,86.16,86.45,77700.0,82.8019,82.965,82.6676,82.9458,77700.0
2013-06-05 15:30:00,86.46,86.61,86.33,86.54,98800.0,82.9554,83.0993,82.8307,83.0322,98800.0
2013-06-05 15:40:00,86.53,86.54,86.29,86.3,167000.0,83.0226,83.0322,82.7923,82.8019,167000.0
2013-06-05 15:50:00,86.31,86.45,86.17,86.2,231100.0,82.8115,82.9458,82.6772,82.706,231100.0
2013-06-06 09:30:00,85.35,85.69,85.04,85.16,266200.0,81.8904,82.2166,81.593,81.7081,266200.0
2013-06-06 09:40:00,85.14,85.25,85.12,85.24,189300.0,81.6889,81.7945,81.6697,81.7849,189300.0
2013-06-06 09:50:00,85.25,85.35,85.14,85.3,133900.0,81.7945,81.8904,81.6889,81.8424,133900.0
2013-06-06 10:00:00,85.3,85.51,85.25,85.39,169100.0,81.8424,82.0439,81.7945,81.9288,169100.0
2013-06-06 10:10:00,85.39,85.52,85.25,85.36,267600.0,81.9288,82.0535,81.7945,81.9,267600.0
2013-06-06 10:20:00,85.39,85.39,85.14,85.21,97200.0,81.9288,81.9288,81.6889,81.7561,97200.0
2013-06-06 10:30:00,85.21,85.3,85.18,85.19,133300.0,81.7561,81.8424,81.7273,81.7369,133300.0
2013-06-06 10:40:00,85.19,85.65,85.18,85.65,87800.0,81.7369,82.1783,81.7273,82.1783,87800.0
2013-06-06 10:50:00,85.64,85.69,85.44,85.68,107800.0,82.1687,82.2166,81.9768,82.207,107800.0
2013-06-06 11:00:00,85.68,85.91,85.62,85.91,53900.0,82.207,82.4277,82.1495,82.4277,53900.0
2013-06-06 11:10:00,85.91,86.34,85.89,86.12,62000.0,82.4277,82.8403,82.4085,82.6292,62000.0
2013-06-06 11:20:00,86.12,86.21,85.96,86.12,107800.0,82.6292,82.7156,82.4757,82.6292,107800.0
2013-06-06 11:30:00,86.14,86.54,86.14,86.45,50400.0,82.6484,83.0322,82.6484,82.9458,50400.0
2013-06-06 11:40:00,86.49,86.7,86.38,86.49,62900.0,82.9842,83.1857,82.8787,82.9842,62900.0
2013-06-06 11:50:00,86.52,86.58,86.13,86.3,135600.0,83.013,83.0706,82.6388,82.8019,135600.0
2013-06-06 12:00:00,86.27,86.38,86.11,86.18,112200.0,82.7731,82.8787,82.6196,82.6868,112200.0
2013-06-06 12:10:00,86.18,86.26,86.02,86.1,54500.0,82.6868,82.7635,82.5333,82.61,54500.0
2013-06-06 12:20:00,86.08,86.12,85.71,86.01,41000.0,82.5908,82.6292,82.2358,82.5237,41000.0
2013-06-06 12:30:00,86.0,86.26,85.91,86.11,58100.0,82.5141,82.7635,82.4277,82.6196,58100.0
2013-06-06 12:40:00,86.13,86.22,86.01,86.13,35200.0,82.6388,82.7251,82.5237,82.6388,35200.0
2013-06-06 12:50:00,86.14,86.16,85.87,86.02,30200.0,82.6484,82.6676,82.3893,82.5333,30200.0
2013-06-06 13:00:00,86.04,86.42,86.04,86.38,29200.0,82.5524,82.917,82.5524,82.8787,29200.0
2013-06-06 13:10:00,86.38,86.49,86.33,86.34,48300.0,82.8787,82.9842,82.8307,82.8403,48300.0
2013-06-06 13:20:00,86.34,86.34,86.12,86.16,26500.0,82.8403,82.8403,82.6292,82.6676,26500.0
2013-06-06 13:30:00,86.16,86.32,86.14,86.27,23900.0,82.6676,82.8211,82.6484,82.7731,23900.0
2013-06-06 13:40:00,86.29,86.33,86.22,86.25,49300.0,82.7923,82.8307,82.7251,82.7539,49300.0
2013-06-06 13:50:00,86.25,86.3,86.21,86.28,27700.0,82.7539,82.8019,82.7156,82.7827,27700.0
2013-06-06 14:00:00,86.3,86.32,86.22,86.26,63400.0,82.8019,82.8211,82.7251,82.7635,63400.0
2013-06-06 14:10:00,86.25,86.38,86.25,86.33,47900.0,82.7539,82.8787,82.7539,82.8307,47900.0
2013-06-06 14:20:00,86.33,86.52,86.32,86.52,46900.0,82.8307,83.013,82.8211,83.013,46900.0
2013-06-06 14:30:00,86.51,86.53,86.33,86.36,28400.0,83.0034,83.0226,82.8307,82.8595,28400.0
2013-06-06 14:40:00,86.36,86.48,86.3,86.47,49500.0,82.8595,82.9746,82.8019,82.965,49500.0
2013-06-06 14:50:00,86.45,86.53,86.25,86.3,48000.0,82.9458,83.0226,82.7539,82.8019,48000.0
2013-06-06 15:00:00,86.29,86.4,86.25,86.38,89300.0,82.7923,82.8979,82.7539,82.8787,89300.0
2013-06-06 15:10:00,86.39,86.64,86.38,86.63,90000.0,82.8883,83.1281,82.8787,83.1185,90000.0
2013-06-06 15:20:00,86.63,86.82,86.63,86.79,90500.0,83.1185,83.3008,83.1185,83.272,90500.0
2013-06-06 15:30:00,86.8,86.98,86.79,86.96,87800.0,83.2816,83.4543,83.272,83.4352,87800.0
2013-06-06 15:40:00,86.95,87.17,86.69,86.79,259600.0,83.4256,83.6366,83.1761,83.272,259600.0
2013-06-06 15:50:00,86.8,86.99,86.72,86.96,285700.0,83.2816,83.4639,83.2049,83.4352,285700.0
2013-06-07 09:30:00,84.98,85.49,84.8,85.4,2272400.0,81.5354,82.0247,81.3627,81.9384,2272400.0
2013-06-07 09:40:00,85.41,85.44,85.09,85.13,598400.0,81.948,81.9768,81.641,81.6793,598400.0
2013-06-07 09:50:00,85.13,85.3,85.02,85.28,354200.0,81.6793,81.8424,81.5738,81.8233,354200.0
2013-06-07 10:00:00,85.3,85.47,85.22,85.42,516100.0,81.8424,82.0055,81.7657,81.9576,516100.0
2013-06-07 10:10:00,85.44,85.5,85.34,85.48,636600.0,81.9768,82.0343,81.8808,82.0151,636600.0
2013-06-07 10:20:00,85.5,85.5,85.3,85.35,220600.0,82.0343,82.0343,81.8424,81.8904,220600.0
2013-06-07 10:30:00,85.35,85.55,85.35,85.45,420500.0,81.8904,82.0823,81.8904,81.9864,420500.0
2013-06-07 10:40:00,85.45,85.5,85.19,85.29,285200.0,81.9864,82.0343,81.7369,81.8328,285200.0
2013-06-07 10:50:00,85.3,85.39,85.29,85.38,102100.0,81.8424,81.9288,81.8328,81.9192,102100.0
2013-06-07 11:00:00,85.37,85.5,85.37,85.42,185300.0,81.9096,82.0343,81.9096,81.9576,185300.0
2013-06-07 11:10:00,85.42,85.42,85.33,85.39,136200.0,81.9576,81.9576,81.8712,81.9288,136200.0
2013-06-07 11:20:00,85.4,85.41,85.3,85.37,131000.0,81.9384,81.948,81.8424,81.9096,131000.0
2013-06-07 11:30:00,85.38,85.42,85.35,85.39,151000.0,81.9192,81.9576,81.8904,81.9288,151000.0
2013-06-07 11:40:00,85.39,85.45,85.21,85.23,131600.0,81.9288,81.9864,81.7561,81.7753,131600.0
2013-06-07 11:50:00,85.23,85.36,85.17,85.18,125600.0,81.7753,81.9,81.7177,81.7273,125600.0
2013-06-07 12:00:00,85.19,85.2,84.86,84.98,823000.0,81.7369,81.7465,81.4203,81.5354,823000.0
2013-06-07 12:10:00,84.99,85.0,84.9,84.96,186400.0,81.545,81.5546,81.4587,81.5162,186400.0
2013-06-07 12:20:00,84.96,84.98,84.85,84.87,164900.0,81.5162,81.5354,81.4107,81.4299,164900.0
2013-06-07 12:30:00,84.87,84.89,84.75,84.78,288600.0,81.4299,81.4491,81.3147,81.3435,288600.0
2013-06-07 12:40:00,84.78,84.85,84.75,84.76,115600.0,81.3435,81.4107,81.3147,81.3243,115600.0
2013-06-07 12:50:00,84.77,84.85,84.75,84.78,70000.0,81.3339,81.4107,81.3147,81.3435,70000.0
2013-06-07 13:00:00,84.78,84.83,84.75,84.76,98400.0,81.3435,81.3915,81.3147,81.3243,98400.0
2013-06-07 13:10:00,84.76,84.8,84.75,84.78,82900.0,81.3243,81.3627,81.3147,81.3435,82900.0
2013-06-07 13:20:00,84.79,84.8,84.75,84.77,450000.0,81.3531,81.3627,81.3147,81.3339,450000.0
2013-06-07 13:30:00,84.77,84.97,84.75,84.84,168600.0,81.3339,81.5258,81.3147,81.4011,168600.0
2013-06-07 13:40:00,84.84,84.92,84.77,84.86,106700.0,81.4011,81.4778,81.3339,81.4203,106700.0
2013-06-07 13:50:00,84.86,84.88,84.8,84.86,104400.0,81.4203,81.4395,81.3627,81.4203,104400.0
2013-06-07 14:00:00,84.87,84.98,84.86,84.98,286900.0,81.4299,81.5354,81.4203,81.5354,286900.0
2013-06-07 14:10:00,84.98,85.12,84.94,85.03,216300.0,81.5354,81.6697,81.497,81.5834,216300.0
2013-06-07 14:20:00,85.04,85.07,84.91,85.07,171700.0,81.593,81.6218,81.4682,81.6218,171700.0
2013-06-07 14:30:00,85.07,85.19,85.04,85.19,180600.0,81.6218,81.7369,81.593,81.7369,180600.0
2013-06-07 14:40:00,85.19,85.22,85.02,85.15,158300.0,81.7369,81.7657,81.5738,81.6985,158300.0
2013-06-07 14:50:00,85.15,85.22,85.1,85.18,120500.0,81.6985,81.7657,81.6505,81.7273,120500.0
2013-06-07 15:00:00,85.19,85.23,85.15,85.19,220100.0,81.7369,81.7753,81.6985,81.7369,220100.0
2013-06-07 15:10:00,85.18,85.19,84.97,84.97,252500.0,81.7273,81.7369,81.5258,81.5258,252500.0
2013-06-07 15:20:00,84.97,84.97,84.84,84.93,165500.0,81.5258,81.5258,81.4011,81.4874,165500.0
2013-06-07 15:30:00,84.92,84.98,84.76,84.77,229100.0,81.4778,81.5354,81.3243,81.3339,229100.0
2013-06-07 15:40:00,84.77,84.77,84.52,84.67,665800.0,81.3339,81.3339,81.0941,81.238,665800.0
2013-06-07 15:50:00,84.67,84.82,84.5,84.59,933300.0,81.238,81.3819,81.0749,81.1612,933300.0
2013-06-10 09:30:00,84.95,85.13,84.81,84.94,189500.0,81.5066,81.6793,81.3723,81.497,189500.0
2013-06-10 09:40:00,84.91,85.02,84.8,84.87,165600.0,81.4682,81.5738,81.3627,81.4299,165600.0
2013-06-10 09:50:00,84.87,84.9,84.81,84.87,93100.0,81.4299,81.4587,81.3723,81.4299,93100.0
2013-06-10 10:00:00,84.87,84.88,84.75,84.81,148200.0,81.4299,81.4395,81.3147,81.3723,148200.0
2013-06-10 10:10:00,84.81,84.92,84.78,84.91,124600.0,81.3723,81.4778,81.3435,81.4682,124600.0
2013-06-10 10:20:00,84.93,84.95,84.86,84.93,63800.0,81.4874,81.5066,81.4203,81.4874,63800.0
2013-06-10 10:30:00,84.95,85.16,84.92,85.14,85000.0,81.5066,81.7081,81.4778,81.6889,85000.0
2013-06-10 10:40:00,85.15,85.26,85.04,85.25,109400.0,81.6985,81.8041,81.593,81.7945,109400.0
2013-06-10 10:50:00,85.25,85.27,85.15,85.22,70200.0,81.7945,81.8137,81.6985,81.7657,70200.0
2013-06-10 11:00:00,85.22,85.31,85.22,85.29,73200.0,81.7657,81.852,81.7657,81.8328,73200.0
2013-06-10 11:10:00,85.29,85.31,85.2,85.23,65900.0,81.8328,81.852,81.7465,81.7753,65900.0
2013-06-10 11:20:00,85.23,85.29,85.2,85.26,80700.0,81.7753,81.8328,81.7465,81.8041,80700.0
2013-06-10 11:30:00,85.25,85.29,85.2,85.21,48400.0,81.7945,81.8328,81.7465,81.7561,48400.0
2013-06-10 11:40:00,85.2,85.31,85.18,85.29,43600.0,81.7465,81.852,81.7273,81.8328,43600.0
2013-06-10 11:50:00,85.3,85.4,85.23,85.28,55600.0,81.8424,81.9384,81.7753,81.8233,55600.0
2013-06-10 12:00:00,85.27,85.42,85.27,85.37,55300.0,81.8137,81.9576,81.8137,81.9096,55300.0
2013-06-10 12:10:00,85.37,85.5,85.37,85.49,96700.0,81.9096,82.0343,81.9096,82.0247,96700.0
2013-06-10 12:20:00,85.48,85.5,85.37,85.43,82500.0,82.0151,82.0343,81.9096,81.9672,82500.0
2013-06-10 12:30:00,85.41,85.46,85.4,85.44,35100.0,81.948,81.996,81.9384,81.9768,35100.0
2013-06-10 12:40:00,85.44,85.54,85.41,85.53,66900.0,81.9768,82.0727,81.948,82.0631,66900.0
2013-06-10 12:50:00,85.53,85.55,85.41,85.46,94300.0,82.0631,82.0823,81.948,81.996,94300.0
2013-06-10 13:00:00,85.46,85.52,85.43,85.49,28300.0,81.996,82.0535,81.9672,82.0247,28300.0
2013-06-10 13:10:00,85.49,85.49,85.42,85.46,28700.0,82.0247,82.0247,81.9576,81.996,28700.0
2013-06-10 13:20:00,85.45,85.5,85.45,85.46,23300.0,81.9864,82.0343,81.9864,81.996,23300.0
2013-06-10 13:30:00,85.45,85.48,85.34,85.37,56500.0,81.9864,82.0151,81.8808,81.9096,56500.0
2013-06-10 13:40:00,85.37,85.51,85.34,85.48,78400.0,81.9096,82.0439,81.8808,82.0151,78400.0
2013-06-10 13:50:00,85.48,85.49,85.43,85.49,27700.0,82.0151,82.0247,81.9672,82.0247,27700.0
2013-06-10 14:00:00,85.48,85.52,85.45,85.5,78900.0,82.0151,82.0535,81.9864,82.0343,78900.0
2013-06-10 14:10:00,85.5,85.52,85.43,85.5,100200.0,82.0343,82.0535,81.9672,82.0343,100200.0
2013-06-10 14:20:00,85.5,85.6,85.5,85.6,76500.0,82.0343,82.1303,82.0343,82.1303,76500.0
2013-06-10 14:30:00,85.6,85.67,85.52,85.52,54500.0,82.1303,82.1974,82.0535,82.0535,54500.0
2013-06-10 14:40:00,85.53,85.63,85.5,85.62,105600.0,82.0631,82.1591,82.0343,82.1495,105600.0
2013-06-10 14:50:00,85.62,85.83,85.6,85.83,69000.0,82.1495,82.351,82.1303,82.351,69000.0
2013-06-10 15:00:00,85.82,85.98,85.77,85.85,119700.0,82.3414,82.4949,82.2934,82.3701,119700.0
2013-06-10 15:10:00,85.87,85.93,85.84,85.93,103000.0,82.3893,82.4469,82.3606,82.4469,103000.0
2013-06-10 15:20:00,85.94,85.98,85.85,85.98,121800.0,82.4565,82.4949,82.3701,82.4949,121800.0
2013-06-10 15:30:00,85.98,86.01,85.91,85.93,174800.0,82.4949,82.5237,82.4277,82.4469,174800.0
2013-06-10 15:40:00,85.92,85.96,85.87,85.9,224600.0,82.4373,82.4757,82.3893,82.4181,224600.0
2013-06-10 15:50:00,85.89,85.93,85.7,85.79,382800.0,82.4085,82.4469,82.2262,82.3126,382800.0
2013-06-11 09:30:00,85.07,85.14,84.5,84.52,127200.0,81.6218,81.6889,81.0749,81.0941,127200.0
2013-06-11 09:40:00,84.63,84.95,84.52,84.78,60500.0,81.1996,81.5066,81.0941,81.3435,60500.0
2013-06-11 09:50:00,84.79,84.89,84.74,84.89,60100.0,81.3531,81.4491,81.3051,81.4491,60100.0
2013-06-11 10:00:00,84.9,85.11,84.82,84.95,65200.0,81.4587,81.6601,81.3819,81.5066,65200.0
2013-06-11 10:10:00,84.93,85.03,84.82,84.93,86400.0,81.4874,81.5834,81.3819,81.4874,86400.0
2013-06-11 10:20:00,84.93,85.07,84.85,85.02,107500.0,81.4874,81.6218,81.4107,81.5738,107500.0
2013-06-11 10:30:00,85.03,85.42,85.03,85.41,84300.0,81.5834,81.9576,81.5834,81.948,84300.0
2013-06-11 10:40:00,85.39,85.56,85.35,85.54,86300.0,81.9288,82.0919,81.8904,82.0727,86300.0
2013-06-11 10:50:00,85.55,85.68,85.53,85.59,123300.0,82.0823,82.207,82.0631,82.1207,123300.0
2013-06-11 11:00:00,85.6,85.61,85.46,85.5,49500.0,82.1303,82.1399,81.996,82.0343,49500.0
2013-06-11 11:10:00,85.5,85.7,85.5,85.67,48800.0,82.0343,82.2262,82.0343,82.1974,48800.0
2013-06-11 11:20:00,85.67,85.79,85.65,85.78,54500.0,82.1974,82.3126,82.1783,82.303,54500.0
2013-06-11 11:30:00,85.78,85.85,85.74,85.8,65200.0,82.303,82.3701,82.2646,82.3222,65200.0
2013-06-11 11:40:00,85.8,85.92,85.78,85.92,39900.0,82.3222,82.4373,82.303,82.4373,39900.0
2013-06-11 11:50:00,85.93,85.93,85.8,85.83,20100.0,82.4469,82.4469,82.3222,82.351,20100.0
2013-06-11 12:00:00,85.84,85.87,85.78,85.79,17400.0,82.3606,82.3893,82.303,82.3126,17400.0
2013-06-11 12:10:00,85.78,85.84,85.73,85.73,19200.0,82.303,82.3606,82.255,82.255,19200.0
2013-06-11 12:20:00,85.73,85.77,85.65,85.72,15300.0,82.255,82.2934,82.1783,82.2454,15300.0
2013-06-11 12:30:00,85.73,85.79,85.71,85.79,15700.0,82.255,82.3126,82.2358,82.3126,15700.0
2013-06-11 12:40:00,85.78,85.86,85.67,85.84,65800.0,82.303,82.3797,82.1974,82.3606,65800.0
2013-06-11 12:50:00,85.83,85.84,85.79,85.81,69100.0,82.351,82.3606,82.3126,82.3318,69100.0
2013-06-11 13:00:00,85.82,85.84,85.76,85.81,45700.0,82.3414,82.3606,82.2838,82.3318,45700.0
2013-06-11 13:10:00,85.81,85.81,85.69,85.71,52500.0,82.3318,82.3318,82.2166,82.2358,52500.0
2013-06-11 13:20:00,85.71,85.76,85.58,85.58,23700.0,82.2358,82.2838,82.1111,82.1111,23700.0
2013-06-11 13:30:00,85.56,85.56,85.37,85.47,56600.0,82.0919,82.0919,81.9096,82.0055,56600.0
2013-06-11 13:40:00,85.45,85.51,85.4,85.44,29400.0,81.9864,82.0439,81.9384,81.9768,29400.0
2013-06-11 13:50:00,85.44,85.52,85.28,85.31,33300.0,81.9768,82.0535,81.8233,81.852,33300.0
2013-06-11 14:00:00,85.29,85.43,85.23,85.41,46000.0,81.8328,81.9672,81.7753,81.948,46000.0
2013-06-11 14:10:00,85.42,85.57,85.39,85.53,34000.0,81.9576,82.1015,81.9288,82.0631,34000.0
2013-06-11 14:20:00,85.53,85.68,85.53,85.65,33500.0,82.0631,82.207,82.0631,82.1783,33500.0
2013-06-11 14:30:00,85.66,85.76,85.62,85.72,55100.0,82.1878,82.2838,82.1495,82.2454,55100.0
2013-06-11 14:40:00,85.73,85.75,85.53,85.57,39600.0,82.255,82.2742,82.0631,82.1015,39600.0
2013-06-11 14:50:00,85.58,85.75,85.54,85.72,29100.0,82.1111,82.2742,82.0727,82.2454,29100.0
2013-06-11 15:00:00,85.73,85.79,85.7,85.75,76000.0,82.255,82.3126,82.2262,82.2742,76000.0
2013-06-11 15:10:00,85.76,85.78,85.68,85.69,44900.0,82.2838,82.303,82.207,82.2166,44900.0
2013-06-11 15:20:00,85.69,85.8,85.57,85.6,64500.0,82.2166,82.3222,82.1015,82.1303,64500.0
2013-06-11 15:30:00,85.6,85.66,85.5,85.61,90000.0,82.1303,82.1878,82.0343,82.1399,90000.0
2013-06-11 15:40:00,85.6,85.65,85.39,85.55,77100.0,82.1303,82.1783,81.9288,82.0823,77100.0
2013-06-11 15:50:00,85.55,85.6,85.41,85.42,142500.0,82.0823,82.1303,81.948,81.9576,142500.0
2013-06-12 09:30:00,85.97,86.0,85.43,85.54,67300.0,82.4853,82.5141,81.9672,82.0727,67300.0
2013-06-12 09:40:00,85.44,85.5,85.13,85.33,47700.0,81.9768,82.0343,81.6793,81.8712,47700.0
2013-06-12 09:50:00,85.28,85.53,85.19,85.43,75800.0,81.8233,82.0631,81.7369,81.9672,75800.0
2013-06-12 10:00:00,85.47,85.55,85.38,85.5,74600.0,82.0055,82.0823,81.9192,82.0343,74600.0
2013-06-12 10:10:00,85.45,85.5,85.2,85.24,93200.0,81.9864,82.0343,81.7465,81.7849,93200.0
2013-06-12 10:20:00,85.22,85.45,85.17,85.45,42400.0,81.7657,81.9864,81.7177,81.9864,42400.0
2013-06-12 10:30:00,85.43,85.65,85.42,85.55,20500.0,81.9672,82.1783,81.9576,82.0823,20500.0
2013-06-12 10:40:00,85.58,85.66,85.34,85.44,28600.0,82.1111,82.1878,81.8808,81.9768,28600.0
2013-06-12 10:50:00,85.44,85.54,85.23,85.27,33000.0,81.9768,82.0727,81.7753,81.8137,33000.0
2013-06-12 11:00:00,85.26,85.29,85.21,85.24,59700.0,81.8041,81.8328,81.7561,81.7849,59700.0
2013-06-12 11:10:00,85.24,85.25,85.09,85.2,20000.0,81.7849,81.7945,81.641,81.7465,20000.0
2013-06-12 11:20:00,85.21,85.22,85.12,85.14,18800.0,81.7561,81.7657,81.6697,81.6889,18800.0
2013-06-12 11:30:00,85.11,85.25,85.05,85.05,103400.0,81.6601,81.7945,81.6026,81.6026,103400.0
2013-06-12 11:40:00,85.07,85.17,84.79,84.84,73700.0,81.6218,81.7177,81.3531,81.4011,73700.0
2013-06-12 11:50:00,84.86,84.89,84.56,84.63,27300.0,81.4203,81.4491,81.1324,81.1996,27300.0
2013-06-12 12:00:00,84.64,84.75,84.62,84.7,22600.0,81.2092,81.3147,81.19,81.2668,22600.0
2013-06-12 12:10:00,84.67,84.67,84.46,84.64,43000.0,81.238,81.238,81.0365,81.2092,43000.0
2013-06-12 12:20:00,84.68,84.77,84.67,84.72,39300.0,81.2476,81.3339,81.238,81.286,39300.0
2013-06-12 12:30:00,84.73,84.76,84.66,84.66,54900.0,81.2955,81.3243,81.2284,81.2284,54900.0
2013-06-12 12:40:00,84.64,84.75,84.59,84.7,36700.0,81.2092,81.3147,81.1612,81.2668,36700.0
2013-06-12 12:50:00,84.74,84.8,84.68,84.8,25800.0,81.3051,81.3627,81.2476,81.3627,25800.0
2013-06-12 13:00:00,84.79,84.97,84.68,84.87,117500.0,81.3531,81.5258,81.2476,81.4299,117500.0
2013-06-12 13:10:00,84.87,84.99,84.85,84.85,26100.0,81.4299,81.545,81.4107,81.4107,26100.0
2013-06-12 13:20:00,84.84,84.91,84.74,84.82,28400.0,81.4011,81.4682,81.3051,81.3819,28400.0
2013-06-12 13:30:00,84.8,84.91,84.8,84.82,17900.0,81.3627,81.4682,81.3627,81.3819,17900.0
2013-06-12 13:40:00,84.8,84.89,84.74,84.88,12100.0,81.3627,81.4491,81.3051,81.4395,12100.0
2013-06-12 13:50:00,84.86,85.03,84.78,84.98,13000.0,81.4203,81.5834,81.3435,81.5354,13000.0
2013-06-12 14:00:00,84.96,84.99,84.85,84.91,18000.0,81.5162,81.545,81.4107,81.4682,18000.0
2013-06-12 14:10:00,84.91,84.94,84.64,84.69,18700.0,81.4682,81.497,81.2092,81.2572,18700.0
2013-06-12 14:20:00,84.7,84.82,84.68,84.7,19900.0,81.2668,81.3819,81.2476,81.2668,19900.0
2013-06-12 14:30:00,84.73,84.76,84.57,84.65,13300.0,81.2955,81.3243,81.142,81.2188,13300.0
2013-06-12 14:40:00,84.66,84.82,84.66,84.66,12700.0,81.2284,81.3819,81.2284,81.2284,12700.0
2013-06-12 14:50:00,84.65,84.66,84.47,84.51,86300.0,81.2188,81.2284,81.0461,81.0845,86300.0
2013-06-12 15:00:00,84.53,84.56,84.35,84.42,78700.0,81.1037,81.1324,80.9309,80.9981,78700.0
2013-06-12 15:10:00,84.41,84.47,84.26,84.28,58800.0,80.9885,81.0461,80.8446,80.8638,58800.0
2013-06-12 15:20:00,84.28,84.36,84.26,84.31,115800.0,80.8638,80.9405,80.8446,80.8926,115800.0
2013-06-12 15:30:00,84.29,84.39,84.24,84.34,71900.0,80.8734,80.9693,80.8254,80.9214,71900.0
2013-06-12 15:40:00,84.35,84.54,84.27,84.47,120100.0,80.9309,81.1132,80.8542,81.0461,120100.0
2013-06-12 15:50:00,84.45,84.51,84.36,84.37,151100.0,81.0269,81.0845,80.9405,80.9501,151100.0
2013-06-13 09:30:00,84.99,84.99,83.37,83.42,74100.0,81.6883,81.6883,80.1313,80.1793,74100.0
2013-06-13 09:40:00,83.4,84.02,83.39,83.95,85900.0,80.1601,80.756,80.1505,80.6887,85900.0
2013-06-13 09:50:00,83.99,84.18,83.75,84.04,43600.0,80.7272,80.9098,80.4965,80.7752,43600.0
2013-06-13 10:00:00,84.06,84.28,84.01,84.06,37000.0,80.7944,81.0059,80.7464,80.7944,37000.0
2013-06-13 10:10:00,84.05,84.29,83.94,84.28,45600.0,80.7848,81.0155,80.6791,81.0059,45600.0
2013-06-13 10:20:00,84.28,84.33,84.05,84.27,39300.0,81.0059,81.054,80.7848,80.9963,39300.0
2013-06-13 10:30:00,84.26,84.48,84.25,84.4,116500.0,80.9867,81.1981,80.9771,81.1212,116500.0
2013-06-13 10:40:00,84.43,84.44,84.28,84.31,33400.0,81.1501,81.1597,81.0059,81.0347,33400.0
2013-06-13 10:50:00,84.3,84.45,84.19,84.22,32500.0,81.0251,81.1693,80.9194,80.9482,32500.0
2013-06-13 11:00:00,84.21,84.35,84.17,84.23,38100.0,80.9386,81.0732,80.9002,80.9578,38100.0
2013-06-13 11:10:00,84.25,84.25,84.14,84.19,44700.0,80.9771,80.9771,80.8713,80.9194,44700.0
2013-06-13 11:20:00,84.18,84.31,84.17,84.31,24500.0,80.9098,81.0347,80.9002,81.0347,24500.0
2013-06-13 11:30:00,84.29,84.3,84.06,84.1,45200.0,81.0155,81.0251,80.7944,80.8329,45200.0
2013-06-13 11:40:00,84.13,84.28,84.09,84.21,29800.0,80.8617,81.0059,80.8233,80.9386,29800.0
2013-06-13 11:50:00,84.19,84.32,84.18,84.29,38500.0,80.9194,81.0443,80.9098,81.0155,38500.0
2013-06-13 12:00:00,84.32,84.42,84.29,84.3,70100.0,81.0443,81.1405,81.0155,81.0251,70100.0
2013-06-13 12:10:00,84.31,84.39,84.3,84.34,31900.0,81.0347,81.1116,81.0251,81.0636,31900.0
2013-06-13 12:20:00,84.33,84.46,84.33,84.43,38700.0,81.054,81.1789,81.054,81.1501,38700.0
2013-06-13 12:30:00,84.43,84.52,84.4,84.5,92600.0,81.1501,81.2366,81.1212,81.2174,92600.0
2013-06-13 12:40:00,84.53,84.55,84.48,84.55,54300.0,81.2462,81.2654,81.1981,81.2654,54300.0
2013-06-13 12:50:00,84.51,84.86,84.5,84.85,33700.0,81.227,81.5634,81.2174,81.5538,33700.0
2013-06-13 13:00:00,84.86,84.99,84.69,84.69,53200.0,81.5634,81.6883,81.4,81.4,53200.0
2013-06-13 13:10:00,84.69,84.72,84.62,84.7,30500.0,81.4,81.4288,81.3327,81.4096,30500.0
2013-06-13 13:20:00,84.68,84.84,84.68,84.82,20800.0,81.3904,81.5441,81.3904,81.5249,20800.0
2013-06-13 13:30:00,84.84,84.91,84.72,84.78,32800.0,81.5441,81.6114,81.4288,81.4865,32800.0
2013-06-13 13:40:00,84.76,84.85,84.71,84.85,32700.0,81.4673,81.5538,81.4192,81.5538,32700.0
2013-06-13 13:50:00,84.85,85.05,84.82,85.0,54400.0,81.5538,81.746,81.5249,81.6979,54400.0
2013-06-13 14:00:00,84.99,85.11,84.98,85.01,49700.0,81.6883,81.8037,81.6787,81.7075,49700.0
2013-06-13 14:10:00,85.0,85.02,84.96,85.0,39800.0,81.6979,81.7172,81.6595,81.6979,39800.0
2013-06-13 14:20:00,84.98,85.02,84.97,84.99,32600.0,81.6787,81.7172,81.6691,81.6883,32600.0
2013-06-13 14:30:00,84.97,85.12,84.96,85.12,38400.0,81.6691,81.8133,81.6595,81.8133,38400.0
2013-06-13 14:40:00,85.13,85.21,85.08,85.12,25800.0,81.8229,81.8998,81.7748,81.8133,25800.0
2013-06-13 14:50:00,85.12,85.24,85.12,85.22,51000.0,81.8133,81.9286,81.8133,81.9094,51000.0
2013-06-13 15:00:00,85.22,85.31,85.15,85.16,60300.0,81.9094,81.9959,81.8421,81.8517,60300.0
2013-06-13 15:10:00,85.15,85.21,85.12,85.15,47200.0,81.8421,81.8998,81.8133,81.8421,47200.0
2013-06-13 15:20:00,85.15,85.34,85.14,85.29,41500.0,81.8421,82.0247,81.8325,81.9767,41500.0
2013-06-13 15:30:00,85.29,85.34,85.16,85.23,68700.0,81.9767,82.0247,81.8517,81.919,68700.0
2013-06-13 15:40:00,85.25,85.55,85.24,85.45,136800.0,81.9382,82.2266,81.9286,82.1304,136800.0
2013-06-13 15:50:00,85.45,85.49,85.3,85.36,296900.0,82.1304,82.1689,81.9863,82.0439,296900.0
2013-06-14 09:30:00,85.16,85.65,85.03,85.42,59400.0,81.8517,82.3227,81.7268,82.1016,59400.0
2013-06-14 09:40:00,85.42,86.0,85.39,86.0,57800.0,82.1016,82.6591,82.0728,82.6591,57800.0
2013-06-14 09:50:00,86.0,86.09,85.79,85.95,69400.0,82.6591,82.7456,82.4572,82.611,69400.0
2013-06-14 10:00:00,85.92,85.99,85.7,85.7,57500.0,82.5822,82.6495,82.3707,82.3707,57500.0
2013-06-14 10:10:00,85.67,85.83,85.62,85.8,65800.0,82.3419,82.4957,82.2938,82.4669,65800.0
2013-06-14 10:20:00,85.8,85.85,85.7,85.75,29800.0,82.4669,82.5149,82.3707,82.4188,29800.0
2013-06-14 10:30:00,85.75,85.81,85.47,85.5,117500.0,82.4188,82.4765,82.1497,82.1785,117500.0
2013-06-14 10:40:00,85.5,85.52,85.0,85.02,70400.0,82.1785,82.1977,81.6979,81.7172,70400.0
2013-06-14 10:50:00,85.0,85.11,84.84,84.88,51700.0,81.6979,81.8037,81.5441,81.5826,51700.0
2013-06-14 11:00:00,84.86,85.18,84.77,85.08,48900.0,81.5634,81.8709,81.4769,81.7748,48900.0
2013-06-14 11:10:00,85.12,85.23,85.08,85.18,40300.0,81.8133,81.919,81.7748,81.8709,40300.0
2013-06-14 11:20:00,85.17,85.3,85.17,85.3,42200.0,81.8613,81.9863,81.8613,81.9863,42200.0
2013-06-14 11:30:00,85.31,85.49,85.18,85.43,45100.0,81.9959,82.1689,81.8709,82.1112,45100.0
2013-06-14 11:40:00,85.43,85.45,85.07,85.18,50000.0,82.1112,82.1304,81.7652,81.8709,50000.0
2013-06-14 11:50:00,85.17,85.36,85.16,85.35,19700.0,81.8613,82.0439,81.8517,82.0343,19700.0
2013-06-14 12:00:00,85.32,85.43,85.27,85.4,36500.0,82.0055,82.1112,81.9574,82.0824,36500.0
2013-06-14 12:10:00,85.38,85.39,85.3,85.35,22500.0,82.0632,82.0728,81.9863,82.0343,22500.0
2013-06-14 12:20:00,85.36,85.5,85.36,85.43,17800.0,82.0439,82.1785,82.0439,82.1112,17800.0
2013-06-14 12:30:00,85.47,85.64,85.47,85.64,38900.0,82.1497,82.3131,82.1497,82.3131,38900.0
2013-06-14 12:40:00,85.64,85.65,85.52,85.61,17700.0,82.3131,82.3227,82.1977,82.2842,17700.0
2013-06-14 12:50:00,85.59,85.59,85.29,85.29,26600.0,82.265,82.265,81.9767,81.9767,26600.0
2013-06-14 13:00:00,85.29,85.31,85.21,85.3,61200.0,81.9767,81.9959,81.8998,81.9863,61200.0
2013-06-14 13:10:00,85.3,85.32,85.19,85.19,25700.0,81.9863,82.0055,81.8805,81.8805,25700.0
2013-06-14 13:20:00,85.19,85.21,85.04,85.05,15400.0,81.8805,81.8998,81.7364,81.746,15400.0
2013-06-14 13:30:00,85.05,85.15,85.01,85.1,36500.0,81.746,81.8421,81.7075,81.794,36500.0
2013-06-14 13:40:00,85.09,85.12,85.06,85.06,19200.0,81.7844,81.8133,81.7556,81.7556,19200.0
2013-06-14 13:50:00,85.07,85.12,85.03,85.1,14100.0,81.7652,81.8133,81.7268,81.794,14100.0
2013-06-14 14:00:00,85.1,85.18,84.93,85.18,36100.0,81.794,81.8709,81.6306,81.8709,36100.0
2013-06-14 14:10:00,85.17,85.2,85.05,85.12,18300.0,81.8613,81.8902,81.746,81.8133,18300.0
2013-06-14 14:20:00,85.11,85.31,85.11,85.28,18700.0,81.8037,81.9959,81.8037,81.9671,18700.0
2013-06-14 14:30:00,85.26,85.33,85.21,85.29,10900.0,81.9478,82.0151,81.8998,81.9767,10900.0
2013-06-14 14:40:00,85.29,85.33,85.21,85.22,34100.0,81.9767,82.0151,81.8998,81.9094,34100.0
2013-06-14 14:50:00,85.22,85.22,85.09,85.13,33400.0,81.9094,81.9094,81.7844,81.8229,33400.0
2013-06-14 15:00:00,85.13,85.36,85.13,85.27,54200.0,81.8229,82.0439,81.8229,81.9574,54200.0
2013-06-14 15:10:00,85.27,85.3,85.2,85.25,33300.0,81.9574,81.9863,81.8902,81.9382,33300.0
2013-06-14 15:20:00,85.26,85.31,85.12,85.13,35200.0,81.9478,81.9959,81.8133,81.8229,35200.0
2013-06-14 15:30:00,85.14,85.21,85.05,85.09,47800.0,81.8325,81.8998,81.746,81.7844,47800.0
2013-06-14 15:40:00,85.1,85.16,84.97,85.12,70400.0,81.794,81.8517,81.6691,81.8133,70400.0
2013-06-14 15:50:00,85.11,85.15,85.06,85.12,140400.0,81.8037,81.8421,81.7556,81.8133,140400.0
2013-06-17 09:30:00,85.59,85.81,85.2,85.42,98200.0,82.265,82.4765,81.8902,82.1016,98200.0
2013-06-17 09:40:00,85.37,85.7,85.37,85.59,78800.0,82.0536,82.3707,82.0536,82.265,78800.0
2013-06-17 09:50:00,85.59,85.68,85.5,85.66,67300.0,82.265,82.3515,82.1785,82.3323,67300.0
2013-06-17 10:00:00,85.67,85.73,85.57,85.72,55600.0,82.3419,82.3996,82.2458,82.39,55600.0
2013-06-17 10:10:00,85.73,85.79,85.64,85.64,62500.0,82.3996,82.4572,82.3131,82.3131,62500.0
2013-06-17 10:20:00,85.64,85.75,85.6,85.7,35100.0,82.3131,82.4188,82.2746,82.3707,35100.0
2013-06-17 10:30:00,85.7,85.78,85.64,85.65,30000.0,82.3707,82.4476,82.3131,82.3227,30000.0
2013-06-17 10:40:00,85.64,85.64,85.51,85.55,36500.0,82.3131,82.3131,82.1881,82.2266,36500.0
2013-06-17 10:50:00,85.54,85.77,85.49,85.77,26300.0,82.217,82.438,82.1689,82.438,26300.0
2013-06-17 11:00:00,85.77,85.91,85.7,85.89,50700.0,82.438,82.5726,82.3707,82.5534,50700.0
2013-06-17 11:10:00,85.89,85.96,85.88,85.91,23900.0,82.5534,82.6206,82.5437,82.5726,23900.0
2013-06-17 11:20:00,85.91,85.92,85.81,85.81,47200.0,82.5726,82.5822,82.4765,82.4765,47200.0
2013-06-17 11:30:00,85.81,85.86,85.74,85.74,52500.0,82.4765,82.5245,82.4092,82.4092,52500.0
2013-06-17 11:40:00,85.74,85.77,85.58,85.6,54600.0,82.4092,82.438,82.2554,82.2746,54600.0
2013-06-17 11:50:00,85.61,85.72,85.59,85.66,28200.0,82.2842,82.39,82.265,82.3323,28200.0
2013-06-17 12:00:00,85.67,85.76,85.64,85.76,19900.0,82.3419,82.4284,82.3131,82.4284,19900.0
2013-06-17 12:10:00,85.75,85.84,85.71,85.82,30200.0,82.4188,82.5053,82.3803,82.4861,30200.0
2013-06-17 12:20:00,85.82,85.9,85.8,85.8,33000.0,82.4861,82.563,82.4669,82.4669,33000.0
2013-06-17 12:30:00,85.8,85.91,85.79,85.89,40000.0,82.4669,82.5726,82.4572,82.5534,40000.0
2013-06-17 12:40:00,85.89,85.95,85.85,85.91,65800.0,82.5534,82.611,82.5149,82.5726,65800.0
2013-06-17 12:50:00,85.91,86.01,85.91,85.99,55700.0,82.5726,82.6687,82.5726,82.6495,55700.0
2013-06-17 13:00:00,85.99,86.0,85.83,85.83,31800.0,82.6495,82.6591,82.4957,82.4957,31800.0
2013-06-17 13:10:00,85.82,85.83,85.75,85.76,23500.0,82.4861,82.4957,82.4188,82.4284,23500.0
2013-06-17 13:20:00,85.76,86.05,85.76,86.01,62400.0,82.4284,82.7071,82.4284,82.6687,62400.0
2013-06-17 13:30:00,86.02,86.04,85.97,85.97,49100.0,82.6783,82.6975,82.6302,82.6302,49100.0
2013-06-17 13:40:00,85.98,86.06,85.98,86.03,173000.0,82.6399,82.7168,82.6399,82.6879,173000.0
2013-06-17 13:50:00,86.03,86.15,86.0,86.09,45200.0,82.6879,82.8033,82.6591,82.7456,45200.0
2013-06-17 14:00:00,86.08,86.1,85.81,85.84,27600.0,82.736,82.7552,82.4765,82.5053,27600.0
2013-06-17 14:10:00,85.81,85.89,85.71,85.73,71300.0,82.4765,82.5534,82.3803,82.3996,71300.0
2013-06-17 14:20:00,85.73,85.81,85.5,85.59,50800.0,82.3996,82.4765,82.1785,82.265,50800.0
2013-06-17 14:30:00,85.59,85.73,85.51,85.63,30500.0,82.265,82.3996,82.1881,82.3035,30500.0
2013-06-17 14:40:00,85.64,85.67,85.37,85.4,29300.0,82.3131,82.3419,82.0536,82.0824,29300.0
2013-06-17 14:50:00,85.38,85.39,85.21,85.28,31500.0,82.0632,82.0728,81.8998,81.9671,31500.0
2013-06-17 15:00:00,85.25,85.5,85.2,85.5,32600.0,81.9382,82.1785,81.8902,82.1785,32600.0
2013-06-17 15:10:00,85.49,85.49,85.34,85.45,29000.0,82.1689,82.1689,82.0247,82.1304,29000.0
2013-06-17 15:20:00,85.45,85.59,85.38,85.5,47600.0,82.1304,82.265,82.0632,82.1785,47600.0
2013-06-17 15:30:00,85.51,85.8,85.51,85.76,48800.0,82.1881,82.4669,82.1881,82.4284,48800.0
2013-06-17 15:40:00,85.76,85.8,85.6,85.65,69600.0,82.4284,82.4669,82.2746,82.3227,69600.0
2013-06-17 15:50:00,85.64,85.65,85.47,85.55,175400.0,82.3131,82.3227,82.1497,82.2266,175400.0
2013-06-18 09:30:00,85.79,85.92,85.49,85.51,45600.0,82.4572,82.5822,82.1689,82.1881,45600.0
2013-06-18 09:40:00,85.55,85.68,85.5,85.62,50500.0,82.2266,82.3515,82.1785,82.2938,50500.0
2013-06-18 09:50:00,85.61,85.9,85.61,85.82,48500.0,82.2842,82.563,82.2842,82.4861,48500.0
2013-06-18 10:00:00,85.84,85.87,85.66,85.87,37500.0,82.5053,82.5341,82.3323,82.5341,37500.0
2013-06-18 10:10:00,85.87,85.9,85.78,85.78,62400.0,82.5341,82.563,82.4476,82.4476,62400.0
2013-06-18 10:20:00,85.78,85.82,85.7,85.82,51100.0,82.4476,82.4861,82.3707,82.4861,51100.0
2013-06-18 10:30:00,85.83,85.98,85.83,85.89,40600.0,82.4957,82.6399,82.4957,82.5534,40600.0
2013-06-18 10:40:00,85.87,85.9,85.83,85.87,44000.0,82.5341,82.563,82.4957,82.5341,44000.0
2013-06-18 10:50:00,85.87,85.92,85.85,85.86,46100.0,82.5341,82.5822,82.5149,82.5245,46100.0
2013-06-18 11:00:00,85.87,85.9,85.81,85.89,39500.0,82.5341,82.563,82.4765,82.5534,39500.0
2013-06-18 11:10:00,85.89,85.89,85.74,85.76,25300.0,82.5534,82.5534,82.4092,82.4284,25300.0
2013-06-18 11:20:00,85.77,85.97,85.77,85.97,54600.0,82.438,82.6302,82.438,82.6302,54600.0
2013-06-18 11:30:00,85.97,86.0,85.9,85.91,55400.0,82.6302,82.6591,82.563,82.5726,55400.0
2013-06-18 11:40:00,85.91,86.0,85.88,85.88,27600.0,82.5726,82.6591,82.5437,82.5437,27600.0
2013-06-18 11:50:00,85.89,85.93,85.87,85.87,30400.0,82.5534,82.5918,82.5341,82.5341,30400.0
2013-06-18 12:00:00,85.87,85.89,85.76,85.84,31100.0,82.5341,82.5534,82.4284,82.5053,31100.0
2013-06-18 12:10:00,85.81,85.9,85.8,85.88,21400.0,82.4765,82.563,82.4669,82.5437,21400.0
2013-06-18 12:20:00,85.88,85.89,85.75,85.75,44300.0,82.5437,82.5534,82.4188,82.4188,44300.0
2013-06-18 12:30:00,85.77,85.94,85.76,85.94,33400.0,82.438,82.6014,82.4284,82.6014,33400.0
2013-06-18 12:40:00,85.94,86.01,85.94,85.99,51300.0,82.6014,82.6687,82.6014,82.6495,51300.0
2013-06-18 12:50:00,85.98,86.0,85.94,85.95,36700.0,82.6399,82.6591,82.6014,82.611,36700.0
2013-06-18 13:00:00,85.95,86.06,85.95,86.0,54400.0,82.611,82.7168,82.611,82.6591,54400.0
2013-06-18 13:10:00,85.99,86.0,85.95,86.0,41300.0,82.6495,82.6591,82.611,82.6591,41300.0
2013-06-18 13:20:00,86.0,86.05,85.97,86.0,35900.0,82.6591,82.7071,82.6302,82.6591,35900.0
2013-06-18 13:30:00,86.01,86.16,85.99,86.1,28800.0,82.6687,82.8129,82.6495,82.7552,28800.0
2013-06-18 13:40:00,86.11,86.2,86.08,86.19,19300.0,82.7648,82.8513,82.736,82.8417,19300.0
2013-06-18 13:50:00,86.16,86.23,86.16,86.21,21200.0,82.8129,82.8801,82.8129,82.8609,21200.0
2013-06-18 14:00:00,86.18,86.2,86.12,86.15,52800.0,82.8321,82.8513,82.7744,82.8033,52800.0
2013-06-18 14:10:00,86.15,86.25,86.1,86.16,39700.0,82.8033,82.8994,82.7552,82.8129,39700.0
2013-06-18 14:20:00,86.17,86.32,86.14,86.26,62500.0,82.8225,82.9667,82.7936,82.909,62500.0
2013-06-18 14:30:00,86.27,86.34,86.22,86.24,55300.0,82.9186,82.9859,82.8705,82.8898,55300.0
2013-06-18 14:40:00,86.24,86.35,86.22,86.35,48700.0,82.8898,82.9955,82.8705,82.9955,48700.0
2013-06-18 14:50:00,86.34,86.38,86.3,86.36,45100.0,82.9859,83.0243,82.9474,83.0051,45100.0
2013-06-18 15:00:00,86.35,86.35,86.17,86.18,71400.0,82.9955,82.9955,82.8225,82.8321,71400.0
2013-06-18 15:10:00,86.17,86.2,86.07,86.15,53300.0,82.8225,82.8513,82.7264,82.8033,53300.0
2013-06-18 15:20:00,86.15,86.22,86.11,86.17,60800.0,82.8033,82.8705,82.7648,82.8225,60800.0
2013-06-18 15:30:00,86.17,86.17,86.09,86.12,52500.0,82.8225,82.8225,82.7456,82.7744,52500.0
2013-06-18 15:40:00,86.12,86.2,86.11,86.15,113000.0,82.7744,82.8513,82.7648,82.8033,113000.0
2013-06-18 15:50:00,86.14,86.17,86.0,86.15,250800.0,82.7936,82.8225,82.6591,82.8033,250800.0
2013-06-19 09:30:00,86.07,86.27,85.89,86.03,37100.0,82.7264,82.9186,82.5534,82.6879,37100.0
2013-06-19 09:40:00,86.03,86.04,85.91,85.91,29900.0,82.6879,82.6975,82.5726,82.5726,29900.0
2013-06-19 09:50:00,85.91,85.96,85.81,85.92,19700.0,82.5726,82.6206,82.4765,82.5822,19700.0
2013-06-19 10:00:00,85.91,86.06,85.82,86.0,21800.0,82.5726,82.7168,82.4861,82.6591,21800.0
2013-06-19 10:10:00,86.01,86.04,85.89,85.99,85400.0,82.6687,82.6975,82.5534,82.6495,85400.0
2013-06-19 10:20:00,85.99,86.02,85.87,85.89,17400.0,82.6495,82.6783,82.5341,82.5534,17400.0
2013-06-19 10:30:00,85.88,85.88,85.7,85.72,22700.0,82.5437,82.5437,82.3707,82.39,22700.0
2013-06-19 10:40:00,85.75,85.79,85.57,85.59,38500.0,82.4188,82.4572,82.2458,82.265,38500.0
2013-06-19 10:50:00,85.59,85.65,85.5,85.52,45600.0,82.265,82.3227,82.1785,82.1977,45600.0
2013-06-19 11:00:00,85.53,85.6,85.5,85.54,20900.0,82.2073,82.2746,82.1785,82.217,20900.0
2013-06-19 11:10:00,85.54,85.58,85.5,85.58,36700.0,82.217,82.2554,82.1785,82.2554,36700.0
2013-06-19 11:20:00,85.57,85.64,85.5,85.53,16300.0,82.2458,82.3131,82.1785,82.2073,16300.0
2013-06-19 11:30:00,85.53,85.65,85.5,85.62,20700.0,82.2073,82.3227,82.1785,82.2938,20700.0
2013-06-19 11:40:00,85.61,85.7,85.58,85.63,13100.0,82.2842,82.3707,82.2554,82.3035,13100.0
2013-06-19 11:50:00,85.64,85.72,85.64,85.65,12700.0,82.3131,82.39,82.3131,82.3227,12700.0
2013-06-19 12:00:00,85.64,85.69,85.61,85.66,14900.0,82.3131,82.3611,82.2842,82.3323,14900.0
2013-06-19 12:10:00,85.66,85.67,85.58,85.6,11200.0,82.3323,82.3419,82.2554,82.2746,11200.0
2013-06-19 12:20:00,85.62,85.66,85.56,85.65,12200.0,82.2938,82.3323,82.2362,82.3227,12200.0
2013-06-19 12:30:00,85.67,85.71,85.63,85.7,10100.0,82.3419,82.3803,82.3035,82.3707,10100.0
2013-06-19 12:40:00,85.71,85.8,85.7,85.74,11500.0,82.3803,82.4669,82.3707,82.4092,11500.0
2013-06-19 12:50:00,85.74,85.75,85.64,85.65,9400.0,82.4092,82.4188,82.3131,82.3227,9400.0
2013-06-19 13:00:00,85.67,85.68,85.62,85.65,11300.0,82.3419,82.3515,82.2938,82.3227,11300.0
2013-06-19 13:10:00,85.64,85.75,85.64,85.74,17600.0,82.3131,82.4188,82.3131,82.4092,17600.0
2013-06-19 13:20:00,85.71,85.73,85.65,85.7,9000.0,82.3803,82.3996,82.3227,82.3707,9000.0
2013-06-19 13:30:00,85.69,85.7,85.53,85.62,59800.0,82.3611,82.3707,82.2073,82.2938,59800.0
2013-06-19 13:40:00,85.6,85.66,85.54,85.66,28700.0,82.2746,82.3323,82.217,82.3323,28700.0
2013-06-19 13:50:00,85.64,85.69,85.61,85.69,9600.0,82.3131,82.3611,82.2842,82.3611,9600.0
2013-06-19 14:00:00,85.72,85.81,85.19,85.45,78800.0,82.39,82.4765,81.8805,82.1304,78800.0
2013-06-19 14:10:00,85.43,85.65,85.24,85.5,44200.0,82.1112,82.3227,81.9286,82.1785,44200.0
2013-06-19 14:20:00,85.49,85.54,85.22,85.49,33800.0,82.1689,82.217,81.9094,82.1689,33800.0
2013-06-19 14:30:00,85.47,85.61,85.23,85.45,62100.0,82.1497,82.2842,81.919,82.1304,62100.0
2013-06-19 14:40:00,85.42,85.65,85.21,85.29,37100.0,82.1016,82.3227,81.8998,81.9767,37100.0
2013-06-19 14:50:00,85.28,85.35,84.75,84.81,64200.0,81.9671,82.0343,81.4576,81.5153,64200.0
2013-06-19 15:00:00,84.85,85.13,84.81,85.05,50000.0,81.5538,81.8229,81.5153,81.746,50000.0
2013-06-19 15:10:00,85.04,85.18,84.99,85.08,76600.0,81.7364,81.8709,81.6883,81.7748,76600.0
2013-06-19 15:20:00,85.06,85.33,85.06,85.3,110700.0,81.7556,82.0151,81.7556,81.9863,110700.0
2013-06-19 15:30:00,85.3,85.32,85.12,85.19,53000.0,81.9863,82.0055,81.8133,81.8805,53000.0
2013-06-19 15:40:00,85.19,85.25,84.87,84.98,119600.0,81.8805,81.9382,81.573,81.6787,119600.0
2013-06-19 15:50:00,84.95,85.04,84.69,84.69,358800.0,81.6499,81.7364,81.4,81.4,358800.0
2013-06-20 09:30:00,83.73,83.74,82.93,82.93,167500.0,80.4773,80.4869,79.7083,79.7083,167500.0
2013-06-20 09:40:00,82.94,83.24,82.89,83.14,101300.0,79.718,80.0063,79.6699,79.9102,101300.0
2013-06-20 09:50:00,83.14,83.14,82.85,82.91,76300.0,79.9102,79.9102,79.6315,79.6891,76300.0
2013-06-20 10:00:00,82.94,83.08,82.67,82.81,158700.0,79.718,79.8525,79.4584,79.593,158700.0
2013-06-20 10:10:00,82.82,82.84,82.23,82.33,152600.0,79.6026,79.6218,79.0355,79.1317,152600.0
2013-06-20 10:20:00,82.33,82.4,82.24,82.27,101000.0,79.1317,79.1989,79.0452,79.074,101000.0
2013-06-20 10:30:00,82.25,82.26,81.81,82.15,133300.0,79.0548,79.0644,78.6319,78.9586,133300.0
2013-06-20 10:40:00,82.15,82.18,81.9,82.18,96500.0,78.9586,78.9875,78.7184,78.9875,96500.0
2013-06-20 10:50:00,82.16,82.23,82.09,82.11,58000.0,78.9683,79.0355,78.901,78.9202,58000.0
2013-06-20 11:00:00,82.11,82.13,81.69,81.69,102000.0,78.9202,78.9394,78.5165,78.5165,102000.0
2013-06-20 11:10:00,81.7,82.03,81.69,81.96,88000.0,78.5261,78.8433,78.5165,78.776,88000.0
2013-06-20 11:20:00,81.96,82.13,81.92,82.1,45900.0,78.776,78.9394,78.7376,78.9106,45900.0
2013-06-20 11:30:00,82.08,82.38,82.04,82.38,69000.0,78.8914,79.1797,78.8529,79.1797,69000.0
2013-06-20 11:40:00,82.36,82.45,82.33,82.44,65400.0,79.1605,79.247,79.1317,79.2374,65400.0
2013-06-20 11:50:00,82.45,82.66,82.43,82.61,53400.0,79.247,79.4488,79.2278,79.4008,53400.0
2013-06-20 12:00:00,82.61,82.72,82.58,82.62,70200.0,79.4008,79.5065,79.3719,79.4104,70200.0
2013-06-20 12:10:00,82.62,82.77,82.61,82.69,50800.0,79.4104,79.5546,79.4008,79.4777,50800.0
2013-06-20 12:20:00,82.69,82.71,82.52,82.53,57500.0,79.4777,79.4969,79.3143,79.3239,57500.0
2013-06-20 12:30:00,82.51,82.71,82.48,82.64,50000.0,79.3047,79.4969,79.2758,79.4296,50000.0
2013-06-20 12:40:00,82.61,82.63,82.45,82.45,68700.0,79.4008,79.42,79.247,79.247,68700.0
2013-06-20 12:50:00,82.43,82.52,82.41,82.48,43300.0,79.2278,79.3143,79.2085,79.2758,43300.0
2013-06-20 13:00:00,82.45,82.59,82.37,82.59,36600.0,79.247,79.3816,79.1701,79.3816,36600.0
2013-06-20 13:10:00,82.58,82.63,82.27,82.31,35000.0,79.3719,79.42,79.074,79.1124,35000.0
2013-06-20 13:20:00,82.3,82.42,82.27,82.39,36400.0,79.1028,79.2182,79.074,79.1893,36400.0
2013-06-20 13:30:00,82.39,82.47,82.28,82.3,31200.0,79.1893,79.2662,79.0836,79.1028,31200.0
2013-06-20 13:40:00,82.32,82.54,82.27,82.48,45800.0,79.122,79.3335,79.074,79.2758,45800.0
2013-06-20 13:50:00,82.46,82.46,82.22,82.4,44900.0,79.2566,79.2566,79.0259,79.1989,44900.0
2013-06-20 14:00:00,82.39,82.48,82.21,82.36,66100.0,79.1893,79.2758,79.0163,79.1605,66100.0
2013-06-20 14:10:00,82.36,82.43,82.27,82.35,95000.0,79.1605,79.2278,79.074,79.1509,95000.0
2013-06-20 14:20:00,82.36,82.37,82.03,82.03,93500.0,79.1605,79.1701,78.8433,78.8433,93500.0
2013-06-20 14:30:00,82.05,82.12,82.0,82.02,37100.0,78.8625,78.9298,78.8145,78.8337,37100.0
2013-06-20 14:40:00,82.03,82.06,82.0,82.03,35900.0,78.8433,78.8721,78.8145,78.8433,35900.0
2013-06-20 14:50:00,82.02,82.04,81.8,81.8,78900.0,78.8337,78.8529,78.6222,78.6222,78900.0
2013-06-20 15:00:00,81.79,82.02,81.73,82.02,58600.0,78.6126,78.8337,78.555,78.8337,58600.0
2013-06-20 15:10:00,82.01,82.02,81.7,81.7,72400.0,78.8241,78.8337,78.5261,78.5261,72400.0
2013-06-20 15:20:00,81.69,81.73,81.48,81.53,158600.0,78.5165,78.555,78.3147,78.3627,158600.0
2013-06-20 15:30:00,81.5,81.54,81.28,81.3,131100.0,78.3339,78.3723,78.1224,78.1417,131100.0
2013-06-20 15:40:00,81.3,81.4,81.18,81.35,230400.0,78.1417,78.2378,78.0263,78.1897,230400.0
2013-06-20 15:50:00,81.35,81.85,81.35,81.7,367200.0,78.1897,78.6703,78.1897,78.5261,367200.0
2013-06-21 09:30:00,82.1,82.67,82.1,82.48,485500.0,78.9106,79.4584,78.9106,79.2758,485500.0
2013-06-21 09:40:00,82.48,82.66,82.47,82.63,107300.0,79.2758,79.4488,79.2662,79.42,107300.0
2013-06-21 09:50:00,82.59,82.63,82.47,82.62,57900.0,79.3816,79.42,79.2662,79.4104,57900.0
2013-06-21 10:00:00,82.62,82.88,82.59,82.78,98900.0,79.4104,79.6603,79.3816,79.5642,98900.0
2013-06-21 10:10:00,82.77,82.85,82.58,82.61,67200.0,79.5546,79.6315,79.3719,79.4008,67200.0
2013-06-21 10:20:00,82.59,82.74,82.55,82.64,66700.0,79.3816,79.5257,79.3431,79.4296,66700.0
2013-06-21 10:30:00,82.6,82.6,82.44,82.59,106100.0,79.3912,79.3912,79.2374,79.3816,106100.0
2013-06-21 10:40:00,82.58,82.64,82.39,82.6,42000.0,79.3719,79.4296,79.1893,79.3912,42000.0
2013-06-21 10:50:00,82.59,82.82,82.55,82.69,35700.0,79.3816,79.6026,79.3431,79.4777,35700.0
2013-06-21 11:00:00,82.7,82.78,82.64,82.7,97000.0,79.4873,79.5642,79.4296,79.4873,97000.0
2013-06-21 11:10:00,82.71,82.72,82.4,82.55,32500.0,79.4969,79.5065,79.1989,79.3431,32500.0
2013-06-21 11:20:00,82.55,82.55,82.21,82.24,42500.0,79.3431,79.3431,79.0163,79.0452,42500.0
2013-06-21 11:30:00,82.25,82.31,82.01,82.17,51400.0,79.0548,79.1124,78.8241,78.9779,51400.0
2013-06-21 11:40:00,82.18,82.27,82.11,82.15,32700.0,78.9875,79.074,78.9202,78.9586,32700.0
2013-06-21 11:50:00,82.19,82.28,82.04,82.25,23200.0,78.9971,79.0836,78.8529,79.0548,23200.0
2013-06-21 12:00:00,82.25,82.45,82.25,82.4,62400.0,79.0548,79.247,79.0548,79.1989,62400.0
2013-06-21 12:10:00,82.37,82.55,82.35,82.51,74600.0,79.1701,79.3431,79.1509,79.3047,74600.0
2013-06-21 12:20:00,82.51,82.56,82.43,82.56,62200.0,79.3047,79.3527,79.2278,79.3527,62200.0
2013-06-21 12:30:00,82.56,82.64,82.49,82.57,45900.0,79.3527,79.4296,79.2854,79.3623,45900.0
2013-06-21 12:40:00,82.58,83.0,82.57,82.96,52100.0,79.3719,79.7756,79.3623,79.7372,52100.0
2013-06-21 12:50:00,82.96,83.15,82.92,83.1,70800.0,79.7372,79.9198,79.6987,79.8717,70800.0
2013-06-21 13:00:00,83.09,83.13,82.99,83.11,42100.0,79.8621,79.9006,79.766,79.8814,42100.0
2013-06-21 13:10:00,83.13,83.28,83.09,83.16,39300.0,79.9006,80.0447,79.8621,79.9294,39300.0
2013-06-21 13:20:00,83.16,83.19,83.02,83.02,73500.0,79.9294,79.9582,79.7948,79.7948,73500.0
2013-06-21 13:30:00,83.02,83.14,82.96,83.04,43500.0,79.7948,79.9102,79.7372,79.8141,43500.0
2013-06-21 13:40:00,83.04,83.08,82.9,82.93,32400.0,79.8141,79.8525,79.6795,79.7083,32400.0
2013-06-21 13:50:00,82.91,82.96,82.62,82.75,51000.0,79.6891,79.7372,79.4104,79.5353,51000.0
2013-06-21 14:00:00,82.72,82.78,82.5,82.54,32600.0,79.5065,79.5642,79.2951,79.3335,32600.0
2013-06-21 14:10:00,82.54,82.83,82.54,82.83,29400.0,79.3335,79.6122,79.3335,79.6122,29400.0
2013-06-21 14:20:00,82.82,82.82,82.65,82.81,29500.0,79.6026,79.6026,79.4392,79.593,29500.0
2013-06-21 14:30:00,82.79,82.89,82.73,82.8,29800.0,79.5738,79.6699,79.5161,79.5834,29800.0
2013-06-21 14:40:00,82.82,82.95,82.71,82.9,58200.0,79.6026,79.7276,79.4969,79.6795,58200.0
2013-06-21 14:50:00,82.9,83.07,82.8,83.05,71100.0,79.6795,79.8429,79.5834,79.8237,71100.0
2013-06-21 15:00:00,83.04,83.27,82.96,83.22,74200.0,79.8141,80.0351,79.7372,79.9871,74200.0
2013-06-21 15:10:00,83.21,83.4,83.18,83.22,69600.0,79.9775,80.1601,79.9486,79.9871,69600.0
2013-06-21 15:20:00,83.22,83.4,83.22,83.4,71100.0,79.9871,80.1601,79.9871,80.1601,71100.0
2013-06-21 15:30:00,83.4,83.52,83.36,83.4,66900.0,80.1601,80.2754,80.1216,80.1601,66900.0
2013-06-21 15:40:00,83.39,83.4,82.99,83.13,120700.0,80.1505,80.1601,79.766,79.9006,120700.0
2013-06-21 15:50:00,83.12,83.2,82.99,83.12,373600.0,79.891,79.9679,79.766,79.891,373600.0
2013-06-24 09:30:00,82.31,82.49,81.14,81.54,225100.0,79.1124,79.2854,77.9879,78.3723,225100.0
2013-06-24 09:40:00,81.52,81.98,81.52,81.86,112000.0,78.3531,78.7953,78.3531,78.6799,112000.0
2013-06-24 09:50:00,81.88,81.91,81.43,81.57,154000.0,78.6991,78.728,78.2666,78.4012,154000.0
2013-06-24 10:00:00,81.53,81.53,81.24,81.25,38200.0,78.3627,78.3627,78.084,78.0936,38200.0
2013-06-24 10:10:00,81.26,81.3,81.04,81.25,61400.0,78.1032,78.1417,77.8918,78.0936,61400.0
2013-06-24 10:20:00,81.25,81.45,81.15,81.38,84500.0,78.0936,78.2858,77.9975,78.2186,84500.0
2013-06-24 10:30:00,81.36,81.41,81.17,81.41,39000.0,78.1993,78.2474,78.0167,78.2474,39000.0
2013-06-24 10:40:00,81.43,81.82,81.42,81.81,41000.0,78.2666,78.6415,78.257,78.6319,41000.0
2013-06-24 10:50:00,81.82,82.31,81.8,82.15,71500.0,78.6415,79.1124,78.6222,78.9586,71500.0
2013-06-24 11:00:00,82.15,82.28,81.97,82.03,63800.0,78.9586,79.0836,78.7856,78.8433,63800.0
2013-06-24 11:10:00,82.01,82.1,81.87,81.88,43600.0,78.8241,78.9106,78.6895,78.6991,43600.0
2013-06-24 11:20:00,81.86,81.94,81.7,81.73,29600.0,78.6799,78.7568,78.5261,78.555,29600.0
2013-06-24 11:30:00,81.66,82.03,81.66,81.79,94000.0,78.4877,78.8433,78.4877,78.6126,94000.0
2013-06-24 11:40:00,81.78,81.96,81.72,81.93,23100.0,78.603,78.776,78.5454,78.7472,23100.0
2013-06-24 11:50:00,81.92,82.22,81.92,82.17,44800.0,78.7376,79.0259,78.7376,78.9779,44800.0
2013-06-24 12:00:00,82.15,82.27,81.95,81.99,37000.0,78.9586,79.074,78.7664,78.8049,37000.0
2013-06-24 12:10:00,81.97,82.05,81.86,81.86,65900.0,78.7856,78.8625,78.6799,78.6799,65900.0
2013-06-24 12:20:00,81.83,82.11,81.8,82.07,25300.0,78.6511,78.9202,78.6222,78.8818,25300.0
2013-06-24 12:30:00,82.06,82.16,82.02,82.03,46200.0,78.8721,78.9683,78.8337,78.8433,46200.0
2013-06-24 12:40:00,82.02,82.19,81.98,82.0,31100.0,78.8337,78.9971,78.7953,78.8145,31100.0
2013-06-24 12:50:00,81.98,82.18,81.88,82.17,21400.0,78.7953,78.9875,78.6991,78.9779,21400.0
2013-06-24 13:00:00,82.19,82.19,82.06,82.13,24100.0,78.9971,78.9971,78.8721,78.9394,24100.0
2013-06-24 13:10:00,82.12,82.45,82.12,82.38,68500.0,78.9298,79.247,78.9298,79.1797,68500.0
2013-06-24 13:20:00,82.39,82.51,82.26,82.29,41600.0,79.1893,79.3047,79.0644,79.0932,41600.0
2013-06-24 13:30:00,82.29,82.42,82.27,82.4,19500.0,79.0932,79.2182,79.074,79.1989,19500.0
2013-06-24 13:40:00,82.41,82.55,82.37,82.44,23800.0,79.2085,79.3431,79.1701,79.2374,23800.0
2013-06-24 13:50:00,82.44,82.45,82.26,82.36,27100.0,79.2374,79.247,79.0644,79.1605,27100.0
2013-06-24 14:00:00,82.37,82.79,82.28,82.78,27600.0,79.1701,79.5738,79.0836,79.5642,27600.0
2013-06-24 14:10:00,82.79,82.8,82.62,82.69,37000.0,79.5738,79.5834,79.4104,79.4777,37000.0
2013-06-24 14:20:00,82.71,82.95,82.71,82.88,41000.0,79.4969,79.7276,79.4969,79.6603,41000.0
2013-06-24 14:30:00,82.87,83.0,82.81,83.0,24200.0,79.6507,79.7756,79.593,79.7756,24200.0
2013-06-24 14:40:00,82.98,82.98,82.8,82.94,27100.0,79.7564,79.7564,79.5834,79.718,27100.0
2013-06-24 14:50:00,82.93,83.0,82.59,82.73,34700.0,79.7083,79.7756,79.3816,79.5161,34700.0
2013-06-24 15:00:00,82.73,82.86,82.68,82.77,90400.0,79.5161,79.6411,79.4681,79.5546,90400.0
2013-06-24 15:10:00,82.8,82.92,82.63,82.7,41300.0,79.5834,79.6987,79.42,79.4873,41300.0
2013-06-24 15:20:00,82.7,82.74,82.5,82.53,47000.0,79.4873,79.5257,79.2951,79.3239,47000.0
2013-06-24 15:30:00,82.53,82.72,82.5,82.66,42900.0,79.3239,79.5065,79.2951,79.4488,42900.0
2013-06-24 15:40:00,82.66,82.67,82.39,82.44,90800.0,79.4488,79.4584,79.1893,79.2374,90800.0
2013-06-24 15:50:00,82.44,82.59,82.2,82.23,195000.0,79.2374,79.3816,79.0067,79.0355,195000.0
2013-06-25 09:30:00,82.91,83.0,82.64,82.94,115900.0,79.6891,79.7756,79.4296,79.718,115900.0
2013-06-25 09:40:00,82.97,83.2,82.8,82.8,88700.0,79.7468,79.9679,79.5834,79.5834,88700.0
2013-06-25 09:50:00,82.79,82.86,82.58,82.82,71500.0,79.5738,79.6411,79.3719,79.6026,71500.0
2013-06-25 10:00:00,82.89,82.92,82.62,82.72,63300.0,79.6699,79.6987,79.4104,79.5065,63300.0
2013-06-25 10:10:00,82.7,82.77,82.61,82.67,78500.0,79.4873,79.5546,79.4008,79.4584,78500.0
2013-06-25 10:20:00,82.66,82.83,82.62,82.69,40600.0,79.4488,79.6122,79.4104,79.4777,40600.0
2013-06-25 10:30:00,82.68,82.78,82.52,82.74,24300.0,79.4681,79.5642,79.3143,79.5257,24300.0
2013-06-25 10:40:00,82.73,83.0,82.71,83.0,31300.0,79.5161,79.7756,79.4969,79.7756,31300.0
2013-06-25 10:50:00,83.0,83.02,82.9,83.0,16900.0,79.7756,79.7948,79.6795,79.7756,16900.0
2013-06-25 11:00:00,83.0,83.12,82.94,83.12,44500.0,79.7756,79.891,79.718,79.891,44500.0
2013-06-25 11:10:00,83.12,83.14,82.87,82.9,27500.0,79.891,79.9102,79.6507,79.6795,27500.0
2013-06-25 11:20:00,82.9,82.92,82.76,82.81,26000.0,79.6795,79.6987,79.5449,79.593,26000.0
2013-06-25 11:30:00,82.81,83.0,82.8,82.85,27200.0,79.593,79.7756,79.5834,79.6315,27200.0
2013-06-25 11:40:00,82.88,82.93,82.61,82.72,24000.0,79.6603,79.7083,79.4008,79.5065,24000.0
2013-06-25 11:50:00,82.73,82.9,82.71,82.87,14700.0,79.5161,79.6795,79.4969,79.6507,14700.0
2013-06-25 12:00:00,82.86,82.91,82.79,82.84,13900.0,79.6411,79.6891,79.5738,79.6218,13900.0
2013-06-25 12:10:00,82.84,82.88,82.81,82.85,8600.0,79.6218,79.6603,79.593,79.6315,8600.0
2013-06-25 12:20:00,82.83,82.84,82.75,82.82,11200.0,79.6122,79.6218,79.5353,79.6026,11200.0
2013-06-25 12:30:00,82.81,83.03,82.81,82.83,21200.0,79.593,79.8045,79.593,79.6122,21200.0
2013-06-25 12:40:00,82.84,82.84,82.72,82.82,9800.0,79.6218,79.6218,79.5065,79.6026,9800.0
2013-06-25 12:50:00,82.8,82.84,82.74,82.74,9400.0,79.5834,79.6218,79.5257,79.5257,9400.0
2013-06-25 13:00:00,82.74,82.81,82.64,82.68,27400.0,79.5257,79.593,79.4296,79.4681,27400.0
2013-06-25 13:10:00,82.68,82.76,82.64,82.65,19300.0,79.4681,79.5449,79.4296,79.4392,19300.0
2013-06-25 13:20:00,82.64,82.64,82.48,82.55,13800.0,79.4296,79.4296,79.2758,79.3431,13800.0
2013-06-25 13:30:00,82.52,82.62,82.48,82.62,20900.0,79.3143,79.4104,79.2758,79.4104,20900.0
2013-06-25 13:40:00,82.61,82.73,82.56,82.71,14200.0,79.4008,79.5161,79.3527,79.4969,14200.0
2013-06-25 13:50:00,82.72,82.72,82.55,82.57,19900.0,79.5065,79.5065,79.3431,79.3623,19900.0
2013-06-25 14:00:00,82.56,82.65,82.51,82.63,38900.0,79.3527,79.4392,79.3047,79.42,38900.0
2013-06-25 14:10:00,82.62,82.81,82.62,82.81,19800.0,79.4104,79.593,79.4104,79.593,19800.0
2013-06-25 14:20:00,82.8,82.94,82.77,82.89,36000.0,79.5834,79.718,79.5546,79.6699,36000.0
2013-06-25 14:30:00,82.88,83.1,82.87,83.04,57400.0,79.6603,79.8717,79.6507,79.8141,57400.0
2013-06-25 14:40:00,83.05,83.12,83.04,83.1,47700.0,79.8237,79.891,79.8141,79.8717,47700.0
2013-06-25 14:50:00,83.09,83.19,83.08,83.16,46500.0,79.8621,79.9582,79.8525,79.9294,46500.0
2013-06-25 15:00:00,83.17,83.21,83.04,83.2,58300.0,79.939,79.9775,79.8141,79.9679,58300.0
2013-06-25 15:10:00,83.19,83.21,83.1,83.13,44500.0,79.9582,79.9775,79.8717,79.9006,44500.0
2013-06-25 15:20:00,83.14,83.19,83.13,83.16,58000.0,79.9102,79.9582,79.9006,79.9294,58000.0
2013-06-25 15:30:00,83.17,83.38,83.16,83.27,76900.0,79.939,80.1409,79.9294,80.0351,76900.0
2013-06-25 15:40:00,83.27,83.31,83.17,83.2,73600.0,80.0351,80.0736,79.939,79.9679,73600.0
2013-06-25 15:50:00,83.19,83.26,83.09,83.13,162000.0,79.9582,80.0255,79.8621,79.9006,162000.0
2013-06-26 09:30:00,83.77,84.21,83.77,83.78,82700.0,80.5157,80.9386,80.5157,80.5253,82700.0
2013-06-26 09:40:00,83.77,83.81,83.5,83.6,21800.0,80.5157,80.5542,80.2562,80.3523,21800.0
2013-06-26 09:50:00,83.6,83.83,83.53,83.73,28500.0,80.3523,80.5734,80.285,80.4773,28500.0
2013-06-26 10:00:00,83.74,83.84,83.46,83.5,32500.0,80.4869,80.583,80.2178,80.2562,32500.0
2013-06-26 10:10:00,83.48,83.54,83.27,83.27,45900.0,80.237,80.2946,80.0351,80.0351,45900.0
2013-06-26 10:20:00,83.27,83.4,83.22,83.22,40000.0,80.0351,80.1601,79.9871,79.9871,40000.0
2013-06-26 10:30:00,83.25,83.39,83.22,83.39,42600.0,80.0159,80.1505,79.9871,80.1505,42600.0
2013-06-26 10:40:00,83.37,83.49,83.35,83.47,24600.0,80.1313,80.2466,80.112,80.2274,24600.0
2013-06-26 10:50:00,83.49,83.53,83.42,83.42,137300.0,80.2466,80.285,80.1793,80.1793,137300.0
2013-06-26 11:00:00,83.42,83.42,83.14,83.25,38100.0,80.1793,80.1793,79.9102,80.0159,38100.0
2013-06-26 11:10:00,83.23,83.45,83.19,83.34,42700.0,79.9967,80.2081,79.9582,80.1024,42700.0
2013-06-26 11:20:00,83.33,83.34,83.14,83.22,38400.0,80.0928,80.1024,79.9102,79.9871,38400.0
2013-06-26 11:30:00,83.17,83.25,83.01,83.1,33600.0,79.939,80.0159,79.7852,79.8717,33600.0
2013-06-26 11:40:00,83.12,83.19,83.07,83.15,11000.0,79.891,79.9582,79.8429,79.9198,11000.0
2013-06-26 11:50:00,83.15,83.18,83.1,83.1,18600.0,79.9198,79.9486,79.8717,79.8717,18600.0
2013-06-26 12:00:00,83.1,83.15,83.02,83.03,142200.0,79.8717,79.9198,79.7948,79.8045,142200.0
2013-06-26 12:10:00,83.05,83.13,83.04,83.09,27600.0,79.8237,79.9006,79.8141,79.8621,27600.0
2013-06-26 12:20:00,83.08,83.15,83.04,83.13,43000.0,79.8525,79.9198,79.8141,79.9006,43000.0
2013-06-26 12:30:00,83.13,83.25,83.1,83.25,71400.0,79.9006,80.0159,79.8717,80.0159,71400.0
2013-06-26 12:40:00,83.25,83.29,83.17,83.18,16700.0,80.0159,80.0544,79.939,79.9486,16700.0
2013-06-26 12:50:00,83.18,83.24,83.12,83.15,21600.0,79.9486,80.0063,79.891,79.9198,21600.0
2013-06-26 13:00:00,83.13,83.21,83.1,83.2,15400.0,79.9006,79.9775,79.8717,79.9679,15400.0
2013-06-26 13:10:00,83.2,83.25,83.17,83.17,12800.0,79.9679,80.0159,79.939,79.939,12800.0
2013-06-26 13:20:00,83.18,83.33,83.15,83.31,17200.0,79.9486,80.0928,79.9198,80.0736,17200.0
2013-06-26 13:30:00,83.33,83.35,83.25,83.33,13900.0,80.0928,80.112,80.0159,80.0928,13900.0
2013-06-26 13:40:00,83.33,83.33,83.23,83.25,20200.0,80.0928,80.0928,79.9967,80.0159,20200.0
2013-06-26 13:50:00,83.23,83.24,83.15,83.15,17200.0,79.9967,80.0063,79.9198,79.9198,17200.0
2013-06-26 14:00:00,83.16,83.22,83.13,83.17,31700.0,79.9294,79.9871,79.9006,79.939,31700.0
2013-06-26 14:10:00,83.16,83.2,83.14,83.2,17500.0,79.9294,79.9679,79.9102,79.9679,17500.0
2013-06-26 14:20:00,83.2,83.31,83.19,83.29,12500.0,79.9679,80.0736,79.9582,80.0544,12500.0
2013-06-26 14:30:00,83.29,83.34,83.28,83.34,22400.0,80.0544,80.1024,80.0447,80.1024,22400.0
2013-06-26 14:40:00,83.34,83.44,83.33,83.43,34900.0,80.1024,80.1985,80.0928,80.1889,34900.0
2013-06-26 14:50:00,83.43,83.61,83.38,83.56,38300.0,80.1889,80.3619,80.1409,80.3139,38300.0
2013-06-26 15:00:00,83.56,83.64,83.48,83.49,45700.0,80.3139,80.3908,80.237,80.2466,45700.0
2013-06-26 15:10:00,83.48,83.53,83.45,83.53,36200.0,80.237,80.285,80.2081,80.285,36200.0
2013-06-26 15:20:00,83.51,83.55,83.49,83.54,48000.0,80.2658,80.3043,80.2466,80.2946,48000.0
2013-06-26 15:30:00,83.54,83.59,83.5,83.58,54500.0,80.2946,80.3427,80.2562,80.3331,54500.0
2013-06-26 15:40:00,83.58,83.61,83.47,83.51,112900.0,80.3331,80.3619,80.2274,80.2658,112900.0
2013-06-26 15:50:00,83.5,83.55,83.41,83.41,232200.0,80.2562,80.3043,80.1697,80.1697,232200.0
2013-06-27 09:30:00,84.09,84.77,84.0,84.48,125000.0,80.8233,81.4769,80.7368,81.1981,125000.0
2013-06-27 09:40:00,84.44,84.84,84.4,84.84,77600.0,81.1597,81.5441,81.1212,81.5441,77600.0
2013-06-27 09:50:00,84.84,85.2,84.84,85.13,69300.0,81.5441,81.8902,81.5441,81.8229,69300.0
2013-06-27 10:00:00,85.13,85.17,84.98,85.12,97900.0,81.8229,81.8613,81.6787,81.8133,97900.0
2013-06-27 10:10:00,85.17,85.29,85.13,85.25,102000.0,81.8613,81.9767,81.8229,81.9382,102000.0
2013-06-27 10:20:00,85.25,85.36,85.23,85.27,51300.0,81.9382,82.0439,81.919,81.9574,51300.0
2013-06-27 10:30:00,85.28,85.54,85.28,85.51,77700.0,81.9671,82.217,81.9671,82.1881,77700.0
2013-06-27 10:40:00,85.51,85.62,85.5,85.54,88300.0,82.1881,82.2938,82.1785,82.217,88300.0
2013-06-27 10:50:00,85.55,85.76,85.55,85.68,85500.0,82.2266,82.4284,82.2266,82.3515,85500.0
2013-06-27 11:00:00,85.68,85.75,85.63,85.66,73100.0,82.3515,82.4188,82.3035,82.3323,73100.0
2013-06-27 11:10:00,85.67,85.67,85.53,85.61,41200.0,82.3419,82.3419,82.2073,82.2842,41200.0
2013-06-27 11:20:00,85.61,85.63,85.36,85.4,53800.0,82.2842,82.3035,82.0439,82.0824,53800.0
2013-06-27 11:30:00,85.4,85.47,85.29,85.29,56700.0,82.0824,82.1497,81.9767,81.9767,56700.0
2013-06-27 11:40:00,85.29,85.5,85.27,85.48,57400.0,81.9767,82.1785,81.9574,82.1593,57400.0
2013-06-27 11:50:00,85.48,85.67,85.48,85.66,72800.0,82.1593,82.3419,82.1593,82.3323,72800.0
2013-06-27 12:00:00,85.65,85.67,85.35,85.46,106600.0,82.3227,82.3419,82.0343,82.1401,106600.0
2013-06-27 12:10:00,85.44,85.46,85.27,85.31,34100.0,82.1208,82.1401,81.9574,81.9959,34100.0
2013-06-27 12:20:00,85.31,85.4,85.3,85.38,60200.0,81.9959,82.0824,81.9863,82.0632,60200.0
2013-06-27 12:30:00,85.37,85.38,85.13,85.14,42100.0,82.0536,82.0632,81.8229,81.8325,42100.0
2013-06-27 12:40:00,85.15,85.39,85.13,85.39,36800.0,81.8421,82.0728,81.8229,82.0728,36800.0
2013-06-27 12:50:00,85.38,85.47,85.37,85.42,42800.0,82.0632,82.1497,82.0536,82.1016,42800.0
2013-06-27 13:00:00,85.41,85.54,85.34,85.48,52400.0,82.092,82.217,82.0247,82.1593,52400.0
2013-06-27 13:10:00,85.48,85.63,85.48,85.61,75600.0,82.1593,82.3035,82.1593,82.2842,75600.0
2013-06-27 13:20:00,85.61,85.7,85.57,85.64,25700.0,82.2842,82.3707,82.2458,82.3131,25700.0
2013-06-27 13:30:00,85.65,85.65,85.55,85.6,42500.0,82.3227,82.3227,82.2266,82.2746,42500.0
2013-06-27 13:40:00,85.59,85.63,85.54,85.62,52500.0,82.265,82.3035,82.217,82.2938,52500.0
2013-06-27 13:50:00,85.6,85.6,85.32,85.32,36000.0,82.2746,82.2746,82.0055,82.0055,36000.0
2013-06-27 14:00:00,85.33,85.36,85.13,85.15,37800.0,82.0151,82.0439,81.8229,81.8421,37800.0
2013-06-27 14:10:00,85.16,85.28,85.1,85.28,37400.0,81.8517,81.9671,81.794,81.9671,37400.0
2013-06-27 14:20:00,85.28,85.31,85.22,85.29,29800.0,81.9671,81.9959,81.9094,81.9767,29800.0
2013-06-27 14:30:00,85.27,85.39,85.27,85.38,51600.0,81.9574,82.0728,81.9574,82.0632,51600.0
2013-06-27 14:40:00,85.38,85.44,85.37,85.39,81900.0,82.0632,82.1208,82.0536,82.0728,81900.0
2013-06-27 14:50:00,85.39,85.51,85.39,85.49,75600.0,82.0728,82.1881,82.0728,82.1689,75600.0
2013-06-27 15:00:00,85.49,85.52,85.47,85.5,117700.0,82.1689,82.1977,82.1497,82.1785,117700.0
2013-06-27 15:10:00,85.49,85.58,85.48,85.51,59300.0,82.1689,82.2554,82.1593,82.1881,59300.0
2013-06-27 15:20:00,85.51,85.55,85.48,85.52,72900.0,82.1881,82.2266,82.1593,82.1977,72900.0
2013-06-27 15:30:00,85.52,85.53,85.47,85.5,78400.0,82.1977,82.2073,82.1497,82.1785,78400.0
2013-06-27 15:40:00,85.49,85.57,85.48,85.5,183600.0,82.1689,82.2458,82.1593,82.1785,183600.0
2013-06-27 15:50:00,85.5,85.51,85.29,85.34,337600.0,82.1785,82.1881,81.9767,82.0247,337600.0
2013-06-28 09:30:00,84.99,85.15,84.67,85.15,47500.0,81.6883,81.8421,81.3808,81.8421,47500.0
2013-06-28 09:40:00,85.19,85.25,84.91,84.95,69300.0,81.8805,81.9382,81.6114,81.6499,69300.0
2013-06-28 09:50:00,84.97,85.15,84.92,85.07,87100.0,81.6691,81.8421,81.621,81.7652,87100.0
2013-06-28 10:00:00,85.07,85.1,84.94,85.0,118200.0,81.7652,81.794,81.6403,81.6979,118200.0
2013-06-28 10:10:00,85.0,85.03,84.98,85.03,38200.0,81.6979,81.7268,81.6787,81.7268,38200.0
2013-06-28 10:20:00,85.02,85.12,84.97,85.12,35800.0,81.7172,81.8133,81.6691,81.8133,35800.0
2013-06-28 10:30:00,85.12,85.19,85.1,85.16,49300.0,81.8133,81.8805,81.794,81.8517,49300.0
2013-06-28 10:40:00,85.16,85.18,85.09,85.13,19800.0,81.8517,81.8709,81.7844,81.8229,19800.0
2013-06-28 10:50:00,85.13,85.4,85.08,85.32,27900.0,81.8229,82.0824,81.7748,82.0055,27900.0
2013-06-28 11:00:00,85.31,85.45,85.28,85.37,15400.0,81.9959,82.1304,81.9671,82.0536,15400.0
2013-06-28 11:10:00,85.39,85.46,85.25,85.25,23100.0,82.0728,82.1401,81.9382,81.9382,23100.0
2013-06-28 11:20:00,85.24,85.31,85.22,85.29,35300.0,81.9286,81.9959,81.9094,81.9767,35300.0
2013-06-28 11:30:00,85.29,85.33,85.15,85.18,19300.0,81.9767,82.0151,81.8421,81.8709,19300.0
2013-06-28 11:40:00,85.19,85.24,85.1,85.21,30500.0,81.8805,81.9286,81.794,81.8998,30500.0
2013-06-28 11:50:00,85.2,85.2,84.99,85.0,55400.0,81.8902,81.8902,81.6883,81.6979,55400.0
2013-06-28 12:00:00,85.01,85.05,85.0,85.01,72000.0,81.7075,81.746,81.6979,81.7075,72000.0
2013-06-28 12:10:00,85.01,85.07,85.0,85.0,53000.0,81.7075,81.7652,81.6979,81.6979,53000.0
2013-06-28 12:20:00,85.0,85.05,84.92,85.05,23100.0,81.6979,81.746,81.621,81.746,23100.0
2013-06-28 12:30:00,85.03,85.14,84.99,85.14,17200.0,81.7268,81.8325,81.6883,81.8325,17200.0
2013-06-28 12:40:00,85.14,85.14,84.98,85.0,40300.0,81.8325,81.8325,81.6787,81.6979,40300.0
2013-06-28 12:50:00,84.99,85.12,84.99,85.05,22700.0,81.6883,81.8133,81.6883,81.746,22700.0
2013-06-28 13:00:00,85.04,85.06,84.97,85.06,27100.0,81.7364,81.7556,81.6691,81.7556,27100.0
2013-06-28 13:10:00,85.06,85.2,85.04,85.19,16900.0,81.7556,81.8902,81.7364,81.8805,16900.0
2013-06-28 13:20:00,85.18,85.18,85.09,85.13,16400.0,81.8709,81.8709,81.7844,81.8229,16400.0
2013-06-28 13:30:00,85.12,85.15,85.09,85.09,24300.0,81.8133,81.8421,81.7844,81.7844,24300.0
2013-06-28 13:40:00,85.08,85.11,85.02,85.07,16600.0,81.7748,81.8037,81.7172,81.7652,16600.0
2013-06-28 13:50:00,85.08,85.18,85.05,85.12,19500.0,81.7748,81.8709,81.746,81.8133,19500.0
2013-06-28 14:00:00,85.11,85.13,85.09,85.11,18400.0,81.8037,81.8229,81.7844,81.8037,18400.0
2013-06-28 14:10:00,85.11,85.13,85.09,85.09,43500.0,81.8037,81.8229,81.7844,81.7844,43500.0
2013-06-28 14:20:00,85.09,85.1,84.97,84.98,42000.0,81.7844,81.794,81.6691,81.6787,42000.0
2013-06-28 14:30:00,84.98,84.98,84.95,84.98,77800.0,81.6787,81.6787,81.6499,81.6787,77800.0
2013-06-28 14:40:00,84.98,85.06,84.95,85.06,102300.0,81.6787,81.7556,81.6499,81.7556,102300.0
2013-06-28 14:50:00,85.05,85.05,84.98,85.04,51100.0,81.746,81.746,81.6787,81.7364,51100.0
2013-06-28 15:00:00,85.03,85.03,84.88,84.9,86900.0,81.7268,81.7268,81.5826,81.6018,86900.0
2013-06-28 15:10:00,84.91,85.07,84.83,85.06,40900.0,81.6114,81.7652,81.5345,81.7556,40900.0
2013-06-28 15:20:00,85.06,85.1,85.0,85.1,51200.0,81.7556,81.794,81.6979,81.794,51200.0
2013-06-28 15:30:00,85.1,85.14,85.05,85.07,65800.0,81.794,81.8325,81.746,81.7652,65800.0
2013-06-28 15:40:00,85.06,85.11,84.95,84.98,140800.0,81.7556,81.8037,81.6499,81.6787,140800.0
2013-06-28 15:50:00,84.98,84.98,84.62,84.63,385700.0,81.6787,81.6787,81.3327,81.3423,385700.0
2013-07-01 09:30:00,85.03,86.0,84.94,85.91,137100.0,81.7268,82.6591,81.6403,82.5726,137100.0
2013-07-01 09:40:00,85.92,86.53,85.91,86.5,170800.0,82.5822,83.1685,82.5726,83.1397,170800.0
2013-07-01 09:50:00,86.51,86.74,86.51,86.66,172900.0,83.1493,83.3703,83.1493,83.2934,172900.0
2013-07-01 10:00:00,86.64,87.0,86.49,86.95,88400.0,83.2742,83.6202,83.13,83.5722,88400.0
2013-07-01 10:10:00,86.95,87.44,86.95,87.35,180200.0,83.5722,84.0431,83.5722,83.9566,180200.0
2013-07-01 10:20:00,87.35,87.45,87.04,87.12,144300.0,83.9566,84.0528,83.6587,83.7356,144300.0
2013-07-01 10:30:00,87.12,87.28,86.94,86.95,86700.0,83.7356,83.8894,83.5626,83.5722,86700.0
2013-07-01 10:40:00,86.96,87.09,86.88,86.99,65800.0,83.5818,83.7067,83.5049,83.6106,65800.0
2013-07-01 10:50:00,86.99,87.36,86.98,87.18,69200.0,83.6106,83.9662,83.601,83.7932,69200.0
2013-07-01 11:00:00,87.17,87.44,87.1,87.42,53300.0,83.7836,84.0431,83.7164,84.0239,53300.0
2013-07-01 11:10:00,87.42,87.49,87.33,87.48,63700.0,84.0239,84.0912,83.9374,84.0816,63700.0
2013-07-01 11:20:00,87.48,87.48,87.38,87.43,43200.0,84.0816,84.0816,83.9855,84.0335,43200.0
2013-07-01 11:30:00,87.42,87.44,87.38,87.4,85400.0,84.0239,84.0431,83.9855,84.0047,85400.0
2013-07-01 11:40:00,87.4,87.4,87.27,87.33,30500.0,84.0047,84.0047,83.8797,83.9374,30500.0
2013-07-01 11:50:00,87.32,87.36,87.26,87.27,31300.0,83.9278,83.9662,83.8701,83.8797,31300.0
2013-07-01 12:00:00,87.26,87.3,87.1,87.24,37000.0,83.8701,83.9086,83.7164,83.8509,37000.0
2013-07-01 12:10:00,87.27,87.27,87.15,87.15,29100.0,83.8797,83.8797,83.7644,83.7644,29100.0
2013-07-01 12:20:00,87.15,87.16,87.08,87.13,48400.0,83.7644,83.774,83.6971,83.7452,48400.0
2013-07-01 12:30:00,87.13,87.2,87.08,87.19,20300.0,83.7452,83.8125,83.6971,83.8029,20300.0
2013-07-01 12:40:00,87.18,87.24,87.14,87.2,20900.0,83.7932,83.8509,83.7548,83.8125,20900.0
2013-07-01 12:50:00,87.2,87.31,87.18,87.21,34400.0,83.8125,83.9182,83.7932,83.8221,34400.0
2013-07-01 13:00:00,87.19,87.19,87.08,87.11,44400.0,83.8029,83.8029,83.6971,83.726,44400.0
2013-07-01 13:10:00,87.11,87.19,87.05,87.19,35400.0,83.726,83.8029,83.6683,83.8029,35400.0
2013-07-01 13:20:00,87.18,87.26,87.1,87.22,19500.0,83.7932,83.8701,83.7164,83.8317,19500.0
2013-07-01 13:30:00,87.22,87.22,86.95,86.96,22300.0,83.8317,83.8317,83.5722,83.5818,22300.0
2013-07-01 13:40:00,86.97,87.0,86.75,86.75,17300.0,83.5914,83.6202,83.3799,83.3799,17300.0
2013-07-01 13:50:00,86.74,86.81,86.69,86.69,28400.0,83.3703,83.4376,83.3223,83.3223,28400.0
2013-07-01 14:00:00,86.69,86.73,86.65,86.65,34600.0,83.3223,83.3607,83.2838,83.2838,34600.0
2013-07-01 14:10:00,86.65,86.65,86.52,86.52,26200.0,83.2838,83.2838,83.1589,83.1589,26200.0
2013-07-01 14:20:00,86.53,86.56,86.44,86.54,29100.0,83.1685,83.1973,83.082,83.1781,29100.0
2013-07-01 14:30:00,86.55,86.56,86.46,86.49,24000.0,83.1877,83.1973,83.1012,83.13,24000.0
2013-07-01 14:40:00,86.49,86.53,86.43,86.46,46300.0,83.13,83.1685,83.0724,83.1012,46300.0
2013-07-01 14:50:00,86.45,86.53,86.39,86.5,20700.0,83.0916,83.1685,83.0339,83.1397,20700.0
2013-07-01 15:00:00,86.51,86.56,86.48,86.5,36000.0,83.1493,83.1973,83.1204,83.1397,36000.0
2013-07-01 15:10:00,86.5,86.51,86.36,86.36,52400.0,83.1397,83.1493,83.0051,83.0051,52400.0
2013-07-01 15:20:00,86.37,86.41,86.29,86.3,43400.0,83.0147,83.0532,82.9378,82.9474,43400.0
2013-07-01 15:30:00,86.3,86.31,86.1,86.16,58900.0,82.9474,82.957,82.7552,82.8129,58900.0
2013-07-01 15:40:00,86.15,86.33,86.1,86.23,72100.0,82.8033,82.9763,82.7552,82.8801,72100.0
2013-07-01 15:50:00,86.23,86.48,86.15,86.35,170600.0,82.8801,83.1204,82.8033,82.9955,170600.0
2013-07-02 09:30:00,86.08,86.21,85.83,85.98,56900.0,82.736,82.8609,82.4957,82.6399,56900.0
2013-07-02 09:40:00,85.99,86.25,85.93,86.24,38700.0,82.6495,82.8994,82.5918,82.8898,38700.0
2013-07-02 09:50:00,86.3,86.33,85.97,85.98,30400.0,82.9474,82.9763,82.6302,82.6399,30400.0
2013-07-02 10:00:00,86.01,86.31,85.97,86.2,21200.0,82.6687,82.957,82.6302,82.8513,21200.0
2013-07-02 10:10:00,86.17,86.27,85.99,86.01,22900.0,82.8225,82.9186,82.6495,82.6687,22900.0
2013-07-02 10:20:00,86.04,86.29,85.99,85.99,41300.0,82.6975,82.9378,82.6495,82.6495,41300.0
2013-07-02 10:30:00,86.02,86.02,85.88,85.97,20000.0,82.6783,82.6783,82.5437,82.6302,20000.0
2013-07-02 10:40:00,85.98,86.09,85.88,85.88,21800.0,82.6399,82.7456,82.5437,82.5437,21800.0
2013-07-02 10:50:00,85.9,85.94,85.85,85.92,36000.0,82.563,82.6014,82.5149,82.5822,36000.0
2013-07-02 11:00:00,85.91,85.94,85.79,85.82,27900.0,82.5726,82.6014,82.4572,82.4861,27900.0
2013-07-02 11:10:00,85.81,85.86,85.67,85.84,33500.0,82.4765,82.5245,82.3419,82.5053,33500.0
2013-07-02 11:20:00,85.86,85.91,85.82,85.9,33200.0,82.5245,82.5726,82.4861,82.563,33200.0
2013-07-02 11:30:00,85.91,85.91,85.79,85.84,22900.0,82.5726,82.5726,82.4572,82.5053,22900.0
2013-07-02 11:40:00,85.81,85.81,85.66,85.73,58200.0,82.4765,82.4765,82.3323,82.3996,58200.0
2013-07-02 11:50:00,85.72,85.75,85.55,85.55,30300.0,82.39,82.4188,82.2266,82.2266,30300.0
2013-07-02 12:00:00,85.53,85.54,85.17,85.17,69500.0,82.2073,82.217,81.8613,81.8613,69500.0
2013-07-02 12:10:00,85.17,85.18,85.0,85.14,135000.0,81.8613,81.8709,81.6979,81.8325,135000.0
2013-07-02 12:20:00,85.13,85.25,85.09,85.18,21400.0,81.8229,81.9382,81.7844,81.8709,21400.0
2013-07-02 12:30:00,85.2,85.36,85.18,85.34,22500.0,81.8902,82.0439,81.8709,82.0247,22500.0
2013-07-02 12:40:00,85.33,85.47,85.22,85.47,56700.0,82.0151,82.1497,81.9094,82.1497,56700.0
2013-07-02 12:50:00,85.48,85.5,85.44,85.46,27600.0,82.1593,82.1785,82.1208,82.1401,27600.0
2013-07-02 13:00:00,85.48,85.52,85.44,85.47,57800.0,82.1593,82.1977,82.1208,82.1497,57800.0
2013-07-02 13:10:00,85.49,85.51,85.27,85.42,26300.0,82.1689,82.1881,81.9574,82.1016,26300.0
2013-07-02 13:20:00,85.42,85.48,85.34,85.38,25900.0,82.1016,82.1593,82.0247,82.0632,25900.0
2013-07-02 13:30:00,85.41,85.45,85.28,85.31,42400.0,82.092,82.1304,81.9671,81.9959,42400.0
2013-07-02 13:40:00,85.3,85.3,85.14,85.26,30700.0,81.9863,81.9863,81.8325,81.9478,30700.0
2013-07-02 13:50:00,85.23,85.34,85.19,85.21,21200.0,81.919,82.0247,81.8805,81.8998,21200.0
2013-07-02 14:00:00,85.2,85.29,85.09,85.09,24400.0,81.8902,81.9767,81.7844,81.7844,24400.0
2013-07-02 14:10:00,85.12,85.16,84.98,85.08,31200.0,81.8133,81.8517,81.6787,81.7748,31200.0
2013-07-02 14:20:00,85.05,85.09,85.0,85.05,33900.0,81.746,81.7844,81.6979,81.746,33900.0
2013-07-02 14:30:00,85.03,85.12,84.97,85.02,78300.0,81.7268,81.8133,81.6691,81.7172,78300.0
2013-07-02 14:40:00,85.02,85.13,84.99,85.12,65300.0,81.7172,81.8229,81.6883,81.8133,65300.0
2013-07-02 14:50:00,85.13,85.2,85.04,85.07,38200.0,81.8229,81.8902,81.7364,81.7652,38200.0
2013-07-02 15:00:00,85.07,85.1,85.0,85.0,39400.0,81.7652,81.794,81.6979,81.6979,39400.0
2013-07-02 15:10:00,85.0,85.06,85.0,85.04,41600.0,81.6979,81.7556,81.6979,81.7364,41600.0
2013-07-02 15:20:00,85.04,85.06,84.97,85.02,133700.0,81.7364,81.7556,81.6691,81.7172,133700.0
2013-07-02 15:30:00,85.02,85.12,84.9,85.1,99100.0,81.7172,81.8133,81.6018,81.794,99100.0
2013-07-02 15:40:00,85.1,85.15,85.05,85.09,100900.0,81.794,81.8421,81.746,81.7844,100900.0
2013-07-02 15:50:00,85.09,85.11,84.98,85.0,309100.0,81.7844,81.8037,81.6787,81.6979,309100.0
2013-07-03 09:30:00,84.57,84.75,84.41,84.74,38400.0,81.2846,81.4576,81.1309,81.448,38400.0
2013-07-03 09:40:00,84.79,85.04,84.79,84.86,25300.0,81.4961,81.7364,81.4961,81.5634,25300.0
2013-07-03 09:50:00,84.95,85.03,84.85,84.91,27400.0,81.6499,81.7268,81.5538,81.6114,27400.0
2013-07-03 10:00:00,84.86,85.07,84.84,85.06,28700.0,81.5634,81.7652,81.5441,81.7556,28700.0
2013-07-03 10:10:00,85.03,85.09,84.88,84.88,20600.0,81.7268,81.7844,81.5826,81.5826,20600.0
2013-07-03 10:20:00,84.9,85.02,84.88,84.98,62900.0,81.6018,81.7172,81.5826,81.6787,62900.0
2013-07-03 10:30:00,85.0,85.01,84.92,84.95,51800.0,81.6979,81.7075,81.621,81.6499,51800.0
2013-07-03 10:40:00,84.97,85.04,84.91,84.96,25000.0,81.6691,81.7364,81.6114,81.6595,25000.0
2013-07-03 10:50:00,84.96,84.98,84.76,84.79,30900.0,81.6595,81.6787,81.4673,81.4961,30900.0
2013-07-03 11:00:00,84.78,84.97,84.76,84.77,15100.0,81.4865,81.6691,81.4673,81.4769,15100.0
2013-07-03 11:10:00,84.77,85.03,84.75,85.02,68200.0,81.4769,81.7268,81.4576,81.7172,68200.0
2013-07-03 11:20:00,85.01,85.04,84.83,84.84,13000.0,81.7075,81.7364,81.5345,81.5441,13000.0
2013-07-03 11:30:00,84.83,84.89,84.76,84.79,27800.0,81.5345,81.5922,81.4673,81.4961,27800.0
2013-07-03 11:40:00,84.77,84.93,84.74,84.91,18300.0,81.4769,81.6306,81.448,81.6114,18300.0
2013-07-03 11:50:00,84.92,85.16,84.87,85.16,49000.0,81.621,81.8517,81.573,81.8517,49000.0
2013-07-03 12:00:00,85.16,85.17,85.05,85.12,18200.0,81.8517,81.8613,81.746,81.8133,18200.0
2013-07-03 12:10:00,85.12,85.23,85.01,85.22,60600.0,81.8133,81.919,81.7075,81.9094,60600.0
2013-07-03 12:20:00,85.23,85.37,85.23,85.35,82900.0,81.919,82.0536,81.919,82.0343,82900.0
2013-07-03 12:30:00,85.35,85.35,85.02,85.04,49400.0,82.0343,82.0343,81.7172,81.7364,49400.0
2013-07-03 12:40:00,85.01,85.05,84.98,85.03,70700.0,81.7075,81.746,81.6787,81.7268,70700.0
2013-07-03 12:50:00,85.02,85.04,84.95,84.98,105700.0,81.7172,81.7364,81.6499,81.6787,105700.0
2013-07-05 09:30:00,85.51,85.58,85.21,85.23,72500.0,82.1881,82.2554,81.8998,81.919,72500.0
2013-07-05 09:40:00,85.24,85.53,85.12,85.53,89100.0,81.9286,82.2073,81.8133,82.2073,89100.0
2013-07-05 09:50:00,85.53,85.54,85.34,85.36,19300.0,82.2073,82.217,82.0247,82.0439,19300.0
2013-07-05 10:00:00,85.35,85.45,85.23,85.25,24100.0,82.0343,82.1304,81.919,81.9382,24100.0
2013-07-05 10:10:00,85.24,85.24,85.01,85.06,83300.0,81.9286,81.9286,81.7075,81.7556,83300.0
2013-07-05 10:20:00,85.12,85.12,84.84,84.99,9700.0,81.8133,81.8133,81.5441,81.6883,9700.0
2013-07-05 10:30:00,85.05,85.27,85.04,85.08,9500.0,81.746,81.9574,81.7364,81.7748,9500.0
2013-07-05 10:40:00,85.09,85.3,85.07,85.22,18300.0,81.7844,81.9863,81.7652,81.9094,18300.0
2013-07-05 10:50:00,85.18,85.36,85.16,85.31,14000.0,81.8709,82.0439,81.8517,81.9959,14000.0
2013-07-05 11:00:00,85.29,85.31,85.15,85.17,20500.0,81.9767,81.9959,81.8421,81.8613,20500.0
2013-07-05 11:10:00,85.23,85.26,85.1,85.21,7900.0,81.919,81.9478,81.794,81.8998,7900.0
2013-07-05 11:20:00,85.25,85.3,85.19,85.2,18700.0,81.9382,81.9863,81.8805,81.8902,18700.0
2013-07-05 11:30:00,85.15,85.22,84.97,85.2,7600.0,81.8421,81.9094,81.6691,81.8902,7600.0
2013-07-05 11:40:00,85.21,85.23,85.13,85.18,4200.0,81.8998,81.919,81.8229,81.8709,4200.0
2013-07-05 11:50:00,85.2,85.5,85.17,85.45,11500.0,81.8902,82.1785,81.8613,82.1304,11500.0
2013-07-05 12:00:00,85.45,85.48,85.33,85.36,33700.0,82.1304,82.1593,82.0151,82.0439,33700.0
2013-07-05 12:10:00,85.32,85.5,85.31,85.46,22000.0,82.0055,82.1785,81.9959,82.1401,22000.0
2013-07-05 12:20:00,85.47,85.47,85.39,85.43,5600.0,82.1497,82.1497,82.0728,82.1112,5600.0
2013-07-05 12:30:00,85.46,85.49,85.42,85.43,20300.0,82.1401,82.1689,82.1016,82.1112,20300.0
2013-07-05 12:40:00,85.44,85.47,85.41,85.42,20300.0,82.1208,82.1497,82.092,82.1016,20300.0
2013-07-05 12:50:00,85.41,85.42,85.35,85.37,5800.0,82.092,82.1016,82.0343,82.0536,5800.0
2013-07-05 13:00:00,85.38,85.39,85.26,85.31,36700.0,82.0632,82.0728,81.9478,81.9959,36700.0
2013-07-05 13:10:00,85.29,85.52,85.26,85.5,16300.0,81.9767,82.1977,81.9478,82.1785,16300.0
2013-07-05 13:20:00,85.48,85.48,85.37,85.41,7400.0,82.1593,82.1593,82.0536,82.092,7400.0
2013-07-05 13:30:00,85.4,85.46,85.35,85.42,28500.0,82.0824,82.1401,82.0343,82.1016,28500.0
2013-07-05 13:40:00,85.42,85.44,85.4,85.4,16800.0,82.1016,82.1208,82.0824,82.0824,16800.0
2013-07-05 13:50:00,85.4,85.41,85.3,85.36,18300.0,82.0824,82.092,81.9863,82.0439,18300.0
2013-07-05 14:00:00,85.36,85.39,85.3,85.33,21800.0,82.0439,82.0728,81.9863,82.0151,21800.0
2013-07-05 14:10:00,85.34,85.34,85.27,85.28,40200.0,82.0247,82.0247,81.9574,81.9671,40200.0
2013-07-05 14:20:00,85.3,85.32,85.26,85.27,22000.0,81.9863,82.0055,81.9478,81.9574,22000.0
2013-07-05 14:30:00,85.3,85.43,85.24,85.39,41500.0,81.9863,82.1112,81.9286,82.0728,41500.0
2013-07-05 14:40:00,85.43,85.43,85.22,85.34,23700.0,82.1112,82.1112,81.9094,82.0247,23700.0
2013-07-05 14:50:00,85.34,85.39,85.32,85.34,30200.0,82.0247,82.0728,82.0055,82.0247,30200.0
2013-07-05 15:00:00,85.34,85.41,85.33,85.39,14200.0,82.0247,82.092,82.0151,82.0728,14200.0
2013-07-05 15:10:00,85.41,85.44,85.3,85.3,24500.0,82.092,82.1208,81.9863,81.9863,24500.0
2013-07-05 15:20:00,85.29,85.29,85.06,85.18,21000.0,81.9767,81.9767,81.7556,81.8709,21000.0
2013-07-05 15:30:00,85.19,85.3,85.17,85.3,19400.0,81.8805,81.9863,81.8613,81.9863,19400.0
2013-07-05 15:40:00,85.3,85.38,85.24,85.3,31100.0,81.9863,82.0632,81.9286,81.9863,31100.0
2013-07-05 15:50:00,85.31,85.47,85.31,85.43,103600.0,81.9959,82.1497,81.9959,82.1112,103600.0
2013-07-08 09:30:00,86.01,86.34,85.96,86.22,58400.0,82.6687,82.9859,82.6206,82.8705,58400.0
2013-07-08 09:40:00,86.19,86.61,86.17,86.52,51800.0,82.8417,83.2454,82.8225,83.1589,51800.0
2013-07-08 09:50:00,86.55,86.55,86.3,86.48,63400.0,83.1877,83.1877,82.9474,83.1204,63400.0
2013-07-08 10:00:00,86.49,86.63,86.48,86.52,41000.0,83.13,83.2646,83.1204,83.1589,41000.0
2013-07-08 10:10:00,86.51,86.55,86.4,86.51,41800.0,83.1493,83.1877,83.0435,83.1493,41800.0
2013-07-08 10:20:00,86.52,86.6,86.3,86.42,70200.0,83.1589,83.2358,82.9474,83.0628,70200.0
2013-07-08 10:30:00,86.4,86.52,86.37,86.51,28500.0,83.0435,83.1589,83.0147,83.1493,28500.0
2013-07-08 10:40:00,86.5,86.58,86.44,86.54,34600.0,83.1397,83.2166,83.082,83.1781,34600.0
2013-07-08 10:50:00,86.54,86.56,86.34,86.36,18100.0,83.1781,83.1973,82.9859,83.0051,18100.0
2013-07-08 11:00:00,86.33,86.42,86.31,86.4,15800.0,82.9763,83.0628,82.957,83.0435,15800.0
2013-07-08 11:10:00,86.38,86.41,86.2,86.21,26300.0,83.0243,83.0532,82.8513,82.8609,26300.0
2013-07-08 11:20:00,86.23,86.23,86.06,86.08,17200.0,82.8801,82.8801,82.7168,82.736,17200.0
2013-07-08 11:30:00,86.07,86.07,85.88,85.91,14400.0,82.7264,82.7264,82.5437,82.5726,14400.0
2013-07-08 11:40:00,85.92,85.94,85.87,85.89,14000.0,82.5822,82.6014,82.5341,82.5534,14000.0
2013-07-08 11:50:00,85.88,85.88,85.74,85.78,8900.0,82.5437,82.5437,82.4092,82.4476,8900.0
2013-07-08 12:00:00,85.78,85.84,85.65,85.69,15500.0,82.4476,82.5053,82.3227,82.3611,15500.0
2013-07-08 12:10:00,85.7,85.81,85.67,85.79,14400.0,82.3707,82.4765,82.3419,82.4572,14400.0
2013-07-08 12:20:00,85.83,85.88,85.8,85.85,7000.0,82.4957,82.5437,82.4669,82.5149,7000.0
2013-07-08 12:30:00,85.84,86.0,85.83,86.0,16100.0,82.5053,82.6591,82.4957,82.6591,16100.0
2013-07-08 12:40:00,85.98,86.01,85.88,85.88,7400.0,82.6399,82.6687,82.5437,82.5437,7400.0
2013-07-08 12:50:00,85.86,85.98,85.83,85.94,5500.0,82.5245,82.6399,82.4957,82.6014,5500.0
2013-07-08 13:00:00,85.93,86.01,85.92,85.96,16900.0,82.5918,82.6687,82.5822,82.6206,16900.0
2013-07-08 13:10:00,85.98,85.99,85.85,85.89,13200.0,82.6399,82.6495,82.5149,82.5534,13200.0
2013-07-08 13:20:00,85.91,85.93,85.82,85.83,5000.0,82.5726,82.5918,82.4861,82.4957,5000.0
2013-07-08 13:30:00,85.85,85.94,85.85,85.93,3600.0,82.5149,82.6014,82.5149,82.5918,3600.0
2013-07-08 13:40:00,85.91,86.01,85.91,85.99,27900.0,82.5726,82.6687,82.5726,82.6495,27900.0
2013-07-08 13:50:00,85.99,86.03,85.97,86.02,10300.0,82.6495,82.6879,82.6302,82.6783,10300.0
2013-07-08 14:00:00,86.01,86.04,86.0,86.04,9500.0,82.6687,82.6975,82.6591,82.6975,9500.0
2013-07-08 14:10:00,86.0,86.04,85.96,85.97,5700.0,82.6591,82.6975,82.6206,82.6302,5700.0
2013-07-08 14:20:00,85.98,86.0,85.86,85.87,13600.0,82.6399,82.6591,82.5245,82.5341,13600.0
2013-07-08 14:30:00,85.87,85.96,85.87,85.96,10500.0,82.5341,82.6206,82.5341,82.6206,10500.0
2013-07-08 14:40:00,85.94,85.99,85.91,85.92,26200.0,82.6014,82.6495,82.5726,82.5822,26200.0
2013-07-08 14:50:00,85.92,86.06,85.89,86.04,5400.0,82.5822,82.7168,82.5534,82.6975,5400.0
2013-07-08 15:00:00,86.01,86.01,85.83,85.9,8400.0,82.6687,82.6687,82.4957,82.563,8400.0
2013-07-08 15:10:00,85.89,85.89,85.82,85.85,20900.0,82.5534,82.5534,82.4861,82.5149,20900.0
2013-07-08 15:20:00,85.85,85.86,85.79,85.84,22900.0,82.5149,82.5245,82.4572,82.5053,22900.0
2013-07-08 15:30:00,85.86,86.0,85.84,85.93,28700.0,82.5245,82.6591,82.5053,82.5918,28700.0
2013-07-08 15:40:00,85.95,85.99,85.88,85.92,19500.0,82.611,82.6495,82.5437,82.5822,19500.0
2013-07-08 15:50:00,85.93,85.95,85.81,85.95,89400.0,82.5918,82.611,82.4765,82.611,89400.0
2013-07-09 09:30:00,86.88,86.92,86.5,86.68,174200.0,83.5049,83.5433,83.1397,83.3127,174200.0
2013-07-09 09:40:00,86.76,86.98,86.66,86.81,89300.0,83.3896,83.601,83.2934,83.4376,89300.0
2013-07-09 09:50:00,86.8,86.87,86.46,86.51,41400.0,83.428,83.4953,83.1012,83.1493,41400.0
2013-07-09 10:00:00,86.55,86.55,86.25,86.37,31300.0,83.1877,83.1877,82.8994,83.0147,31300.0
2013-07-09 10:10:00,86.37,86.52,86.36,86.42,28800.0,83.0147,83.1589,83.0051,83.0628,28800.0
2013-07-09 10:20:00,86.42,86.53,86.39,86.44,32700.0,83.0628,83.1685,83.0339,83.082,32700.0
2013-07-09 10:30:00,86.42,86.5,86.33,86.47,28200.0,83.0628,83.1397,82.9763,83.1108,28200.0
2013-07-09 10:40:00,86.47,86.63,86.39,86.6,20300.0,83.1108,83.2646,83.0339,83.2358,20300.0
2013-07-09 10:50:00,86.6,86.64,86.54,86.55,65400.0,83.2358,83.2742,83.1781,83.1877,65400.0
2013-07-09 11:00:00,86.55,86.62,86.55,86.61,16100.0,83.1877,83.255,83.1877,83.2454,16100.0
2013-07-09 11:10:00,86.61,86.63,86.54,86.59,33400.0,83.2454,83.2646,83.1781,83.2262,33400.0
2013-07-09 11:20:00,86.61,86.63,86.55,86.62,20400.0,83.2454,83.2646,83.1877,83.255,20400.0
2013-07-09 11:30:00,86.6,86.68,86.52,86.67,39700.0,83.2358,83.3127,83.1589,83.3031,39700.0
2013-07-09 11:40:00,86.68,86.79,86.68,86.71,31500.0,83.3127,83.4184,83.3127,83.3415,31500.0
2013-07-09 11:50:00,86.71,86.71,86.61,86.71,22100.0,83.3415,83.3415,83.2454,83.3415,22100.0
2013-07-09 12:00:00,86.7,86.72,86.63,86.7,47800.0,83.3319,83.3511,83.2646,83.3319,47800.0
2013-07-09 12:10:00,86.7,86.78,86.68,86.75,19200.0,83.3319,83.4088,83.3127,83.3799,19200.0
2013-07-09 12:20:00,86.75,86.77,86.7,86.77,17300.0,83.3799,83.3992,83.3319,83.3992,17300.0
2013-07-09 12:30:00,86.78,86.8,86.7,86.75,37500.0,83.4088,83.428,83.3319,83.3799,37500.0
2013-07-09 12:40:00,86.75,86.75,86.68,86.7,23400.0,83.3799,83.3799,83.3127,83.3319,23400.0
2013-07-09 12:50:00,86.69,86.76,86.69,86.71,55200.0,83.3223,83.3896,83.3223,83.3415,55200.0
2013-07-09 13:00:00,86.7,86.81,86.7,86.81,104400.0,83.3319,83.4376,83.3319,83.4376,104400.0
2013-07-09 13:10:00,86.8,86.93,86.8,86.85,33800.0,83.428,83.553,83.428,83.4761,33800.0
2013-07-09 13:20:00,86.85,86.85,86.79,86.8,18400.0,83.4761,83.4761,83.4184,83.428,18400.0
2013-07-09 13:30:00,86.78,86.82,86.71,86.78,28600.0,83.4088,83.4472,83.3415,83.4088,28600.0
2013-07-09 13:40:00,86.78,86.81,86.7,86.78,12500.0,83.4088,83.4376,83.3319,83.4088,12500.0
2013-07-09 13:50:00,86.78,86.82,86.71,86.73,15300.0,83.4088,83.4472,83.3415,83.3607,15300.0
2013-07-09 14:00:00,86.73,86.77,86.7,86.73,14600.0,83.3607,83.3992,83.3319,83.3607,14600.0
2013-07-09 14:10:00,86.75,86.89,86.73,86.89,45400.0,83.3799,83.5145,83.3607,83.5145,45400.0
2013-07-09 14:20:00,86.88,87.01,86.86,87.01,51600.0,83.5049,83.6298,83.4857,83.6298,51600.0
2013-07-09 14:30:00,87.0,87.0,86.9,86.93,26300.0,83.6202,83.6202,83.5241,83.553,26300.0
2013-07-09 14:40:00,86.92,87.01,86.9,87.01,26000.0,83.5433,83.6298,83.5241,83.6298,26000.0
2013-07-09 14:50:00,87.0,87.01,86.97,86.98,41100.0,83.6202,83.6298,83.5914,83.601,41100.0
2013-07-09 15:00:00,86.97,87.06,86.97,87.05,29700.0,83.5914,83.6779,83.5914,83.6683,29700.0
2013-07-09 15:10:00,87.04,87.11,87.01,87.11,33500.0,83.6587,83.726,83.6298,83.726,33500.0
2013-07-09 15:20:00,87.11,87.15,87.09,87.09,27900.0,83.726,83.7644,83.7067,83.7067,27900.0
2013-07-09 15:30:00,87.1,87.18,87.07,87.11,47900.0,83.7164,83.7932,83.6875,83.726,47900.0
2013-07-09 15:40:00,87.11,87.16,87.08,87.15,59200.0,83.726,83.774,83.6971,83.7644,59200.0
2013-07-09 15:50:00,87.14,87.39,87.07,87.26,246700.0,83.7548,83.9951,83.6875,83.8701,246700.0
2013-07-10 09:30:00,87.08,87.64,87.0,87.53,34800.0,83.6971,84.2354,83.6202,84.1296,34800.0
2013-07-10 09:40:00,87.53,87.6,87.2,87.6,25900.0,84.1296,84.1969,83.8125,84.1969,25900.0
2013-07-10 09:50:00,87.57,87.62,87.4,87.45,16900.0,84.1681,84.2161,84.0047,84.0528,16900.0
2013-07-10 10:00:00,87.45,87.47,87.3,87.46,65000.0,84.0528,84.072,83.9086,84.0624,65000.0
2013-07-10 10:10:00,87.46,87.5,87.2,87.24,22200.0,84.0624,84.1008,83.8125,83.8509,22200.0
2013-07-10 10:20:00,87.26,87.33,87.18,87.25,8200.0,83.8701,83.9374,83.7932,83.8605,8200.0
2013-07-10 10:30:00,87.25,87.3,87.16,87.28,17900.0,83.8605,83.9086,83.774,83.8894,17900.0
2013-07-10 10:40:00,87.28,87.35,87.23,87.35,6700.0,83.8894,83.9566,83.8413,83.9566,6700.0
2013-07-10 10:50:00,87.34,87.48,87.34,87.45,23600.0,83.947,84.0816,83.947,84.0528,23600.0
2013-07-10 11:00:00,87.43,87.45,87.32,87.36,58300.0,84.0335,84.0528,83.9278,83.9662,58300.0
2013-07-10 11:10:00,87.36,87.54,87.33,87.54,42100.0,83.9662,84.1393,83.9374,84.1393,42100.0
2013-07-10 11:20:00,87.53,87.57,87.36,87.36,20900.0,84.1296,84.1681,83.9662,83.9662,20900.0
2013-07-10 11:30:00,87.37,87.58,87.37,87.57,25000.0,83.9759,84.1777,83.9759,84.1681,25000.0
2013-07-10 11:40:00,87.56,87.65,87.55,87.56,15300.0,84.1585,84.245,84.1489,84.1585,15300.0
2013-07-10 11:50:00,87.55,87.59,87.45,87.54,42900.0,84.1489,84.1873,84.0528,84.1393,42900.0
2013-07-10 12:00:00,87.54,87.65,87.44,87.65,72700.0,84.1393,84.245,84.0431,84.245,72700.0
2013-07-10 12:10:00,87.65,87.81,87.64,87.81,52800.0,84.245,84.3988,84.2354,84.3988,52800.0
2013-07-10 12:20:00,87.79,87.89,87.79,87.83,36700.0,84.3795,84.4757,84.3795,84.418,36700.0
2013-07-10 12:30:00,87.82,87.82,87.59,87.63,14600.0,84.4084,84.4084,84.1873,84.2258,14600.0
2013-07-10 12:40:00,87.64,87.77,87.61,87.73,25500.0,84.2354,84.3603,84.2065,84.3219,25500.0
2013-07-10 12:50:00,87.75,87.76,87.51,87.53,19700.0,84.3411,84.3507,84.1104,84.1296,19700.0
2013-07-10 13:00:00,87.54,87.61,87.43,87.6,24000.0,84.1393,84.2065,84.0335,84.1969,24000.0
2013-07-10 13:10:00,87.6,87.61,87.5,87.5,35600.0,84.1969,84.2065,84.1008,84.1008,35600.0
2013-07-10 13:20:00,87.51,87.51,87.41,87.45,24300.0,84.1104,84.1104,84.0143,84.0528,24300.0
2013-07-10 13:30:00,87.45,87.51,87.43,87.49,19300.0,84.0528,84.1104,84.0335,84.0912,19300.0
2013-07-10 13:40:00,87.52,87.63,87.51,87.63,23600.0,84.12,84.2258,84.1104,84.2258,23600.0
2013-07-10 13:50:00,87.63,87.63,87.57,87.59,11900.0,84.2258,84.2258,84.1681,84.1873,11900.0
2013-07-10 14:00:00,87.6,88.05,87.53,87.95,79700.0,84.1969,84.6294,84.1296,84.5333,79700.0
2013-07-10 14:10:00,87.95,88.06,87.87,88.04,59300.0,84.5333,84.6391,84.4564,84.6198,59300.0
2013-07-10 14:20:00,88.03,88.06,87.74,87.76,11600.0,84.6102,84.6391,84.3315,84.3507,11600.0
2013-07-10 14:30:00,87.77,87.79,87.58,87.65,33500.0,84.3603,84.3795,84.1777,84.245,33500.0
2013-07-10 14:40:00,87.65,87.79,87.53,87.57,45100.0,84.245,84.3795,84.1296,84.1681,45100.0
2013-07-10 14:50:00,87.55,87.67,87.53,87.63,25300.0,84.1489,84.2642,84.1296,84.2258,25300.0
2013-07-10 15:00:00,87.64,87.7,87.55,87.56,23700.0,84.2354,84.293,84.1489,84.1585,23700.0
2013-07-10 15:10:00,87.61,87.61,87.49,87.61,28300.0,84.2065,84.2065,84.0912,84.2065,28300.0
2013-07-10 15:20:00,87.62,87.83,87.6,87.76,35600.0,84.2161,84.418,84.1969,84.3507,35600.0
2013-07-10 15:30:00,87.76,87.8,87.64,87.69,32600.0,84.3507,84.3892,84.2354,84.2834,32600.0
2013-07-10 15:40:00,87.69,87.93,87.67,87.88,62500.0,84.2834,84.5141,84.2642,84.466,62500.0
2013-07-10 15:50:00,87.89,88.07,87.83,88.04,222600.0,84.4757,84.6487,84.418,84.6198,222600.0
2013-07-11 09:30:00,88.83,88.93,88.68,88.79,108400.0,85.3791,85.4753,85.235,85.3407,108400.0
2013-07-11 09:40:00,88.85,89.2,88.79,88.85,67700.0,85.3984,85.7348,85.3407,85.3984,67700.0
2013-07-11 09:50:00,88.79,88.95,88.75,88.75,28400.0,85.3407,85.4945,85.3023,85.3023,28400.0
2013-07-11 10:00:00,88.79,88.81,88.44,88.69,27400.0,85.3407,85.3599,85.0043,85.2446,27400.0
2013-07-11 10:10:00,88.7,88.89,88.6,88.63,26000.0,85.2542,85.4368,85.1581,85.1869,26000.0
2013-07-11 10:20:00,88.64,88.79,88.54,88.76,20200.0,85.1965,85.3407,85.1004,85.3119,20200.0
2013-07-11 10:30:00,88.75,88.77,88.45,88.52,47300.0,85.3023,85.3215,85.0139,85.0812,47300.0
2013-07-11 10:40:00,88.55,88.58,88.42,88.49,22500.0,85.11,85.1389,84.9851,85.0524,22500.0
2013-07-11 10:50:00,88.5,88.61,88.47,88.56,15700.0,85.062,85.1677,85.0331,85.1196,15700.0
2013-07-11 11:00:00,88.55,88.59,88.42,88.51,23300.0,85.11,85.1485,84.9851,85.0716,23300.0
2013-07-11 11:10:00,88.5,88.57,88.38,88.38,16800.0,85.062,85.1292,84.9466,84.9466,16800.0
2013-07-11 11:20:00,88.39,88.44,88.31,88.44,16800.0,84.9562,85.0043,84.8793,85.0043,16800.0
2013-07-11 11:30:00,88.47,88.55,88.44,88.55,19100.0,85.0331,85.11,85.0043,85.11,19100.0
2013-07-11 11:40:00,88.54,88.59,88.48,88.52,44400.0,85.1004,85.1485,85.0427,85.0812,44400.0
2013-07-11 11:50:00,88.52,88.57,88.47,88.49,17700.0,85.0812,85.1292,85.0331,85.0524,17700.0
2013-07-11 12:00:00,88.49,88.51,88.41,88.42,20400.0,85.0524,85.0716,84.9755,84.9851,20400.0
2013-07-11 12:10:00,88.41,88.47,88.4,88.43,39100.0,84.9755,85.0331,84.9658,84.9947,39100.0
2013-07-11 12:20:00,88.45,88.51,88.34,88.34,36200.0,85.0139,85.0716,84.9082,84.9082,36200.0
2013-07-11 12:30:00,88.33,88.37,88.3,88.31,21000.0,84.8986,84.937,84.8697,84.8793,21000.0
2013-07-11 12:40:00,88.31,88.37,88.29,88.29,16700.0,84.8793,84.937,84.8601,84.8601,16700.0
2013-07-11 12:50:00,88.29,88.32,88.21,88.25,47000.0,84.8601,84.889,84.7832,84.8217,47000.0
2013-07-11 13:00:00,88.25,88.37,88.25,88.33,11100.0,84.8217,84.937,84.8217,84.8986,11100.0
2013-07-11 13:10:00,88.34,88.41,88.34,88.35,12700.0,84.9082,84.9755,84.9082,84.9178,12700.0
2013-07-11 13:20:00,88.33,88.5,88.33,88.43,20600.0,84.8986,85.062,84.8986,84.9947,20600.0
2013-07-11 13:30:00,88.43,88.44,88.28,88.37,48900.0,84.9947,85.0043,84.8505,84.937,48900.0
2013-07-11 13:40:00,88.37,88.38,88.31,88.33,15500.0,84.937,84.9466,84.8793,84.8986,15500.0
2013-07-11 13:50:00,88.34,88.37,88.31,88.36,25300.0,84.9082,84.937,84.8793,84.9274,25300.0
2013-07-11 14:00:00,88.36,88.45,88.33,88.45,17500.0,84.9274,85.0139,84.8986,85.0139,17500.0
2013-07-11 14:10:00,88.45,88.53,88.44,88.52,21500.0,85.0139,85.0908,85.0043,85.0812,21500.0
2013-07-11 14:20:00,88.53,88.6,88.51,88.56,31000.0,85.0908,85.1581,85.0716,85.1196,31000.0
2013-07-11 14:30:00,88.56,88.6,88.5,88.51,37500.0,85.1196,85.1581,85.062,85.0716,37500.0
2013-07-11 14:40:00,88.52,88.57,88.48,88.5,34100.0,85.0812,85.1292,85.0427,85.062,34100.0
2013-07-11 14:50:00,88.5,88.51,88.41,88.47,37000.0,85.062,85.0716,84.9755,85.0331,37000.0
2013-07-11 15:00:00,88.47,88.5,88.41,88.46,26100.0,85.0331,85.062,84.9755,85.0235,26100.0
2013-07-11 15:10:00,88.45,88.46,88.43,88.45,34800.0,85.0139,85.0235,84.9947,85.0139,34800.0
2013-07-11 15:20:00,88.46,88.51,88.43,88.47,57300.0,85.0235,85.0716,84.9947,85.0331,57300.0
2013-07-11 15:30:00,88.47,88.47,88.39,88.41,66700.0,85.0331,85.0331,84.9562,84.9755,66700.0
2013-07-11 15:40:00,88.4,88.48,88.38,88.47,93100.0,84.9658,85.0427,84.9466,85.0331,93100.0
2013-07-11 15:50:00,88.47,88.48,88.38,88.4,311100.0,85.0331,85.0427,84.9466,84.9658,311100.0
2013-07-12 09:30:00,88.53,88.74,88.36,88.7,33200.0,85.0908,85.2926,84.9274,85.2542,33200.0
2013-07-12 09:40:00,88.6,88.62,88.21,88.26,33300.0,85.1581,85.1773,84.7832,84.8313,33300.0
2013-07-12 09:50:00,88.25,88.48,88.22,88.48,20600.0,84.8217,85.0427,84.7928,85.0427,20600.0
2013-07-12 10:00:00,88.42,88.62,88.41,88.56,179700.0,84.9851,85.1773,84.9755,85.1196,179700.0
2013-07-12 10:10:00,88.56,88.74,88.53,88.69,20400.0,85.1196,85.2926,85.0908,85.2446,20400.0
2013-07-12 10:20:00,88.64,88.71,88.61,88.64,13200.0,85.1965,85.2638,85.1677,85.1965,13200.0
2013-07-12 10:30:00,88.65,88.66,88.52,88.55,24800.0,85.2061,85.2157,85.0812,85.11,24800.0
2013-07-12 10:40:00,88.52,88.73,88.52,88.7,98700.0,85.0812,85.283,85.0812,85.2542,98700.0
2013-07-12 10:50:00,88.71,88.81,88.67,88.79,30300.0,85.2638,85.3599,85.2254,85.3407,30300.0
2013-07-12 11:00:00,88.76,88.78,88.69,88.69,24900.0,85.3119,85.3311,85.2446,85.2446,24900.0
2013-07-12 11:10:00,88.69,88.78,88.64,88.64,20600.0,85.2446,85.3311,85.1965,85.1965,20600.0
2013-07-12 11:20:00,88.66,88.74,88.5,88.53,19700.0,85.2157,85.2926,85.062,85.0908,19700.0
2013-07-12 11:30:00,88.53,88.6,88.52,88.57,22500.0,85.0908,85.1581,85.0812,85.1292,22500.0
2013-07-12 11:40:00,88.57,88.67,88.55,88.67,20900.0,85.1292,85.2254,85.11,85.2254,20900.0
2013-07-12 11:50:00,88.67,88.68,88.49,88.49,15600.0,85.2254,85.235,85.0524,85.0524,15600.0
2013-07-12 12:00:00,88.48,88.53,88.41,88.41,16900.0,85.0427,85.0908,84.9755,84.9755,16900.0
2013-07-12 12:10:00,88.42,88.52,88.42,88.44,16500.0,84.9851,85.0812,84.9851,85.0043,16500.0
2013-07-12 12:20:00,88.46,88.51,88.39,88.49,18600.0,85.0235,85.0716,84.9562,85.0524,18600.0
2013-07-12 12:30:00,88.48,88.48,88.35,88.35,14200.0,85.0427,85.0427,84.9178,84.9178,14200.0
2013-07-12 12:40:00,88.35,88.48,88.35,88.4,14400.0,84.9178,85.0427,84.9178,84.9658,14400.0
2013-07-12 12:50:00,88.41,88.45,88.31,88.33,15500.0,84.9755,85.0139,84.8793,84.8986,15500.0
2013-07-12 13:00:00,88.33,88.35,88.12,88.12,21800.0,84.8986,84.9178,84.6967,84.6967,21800.0
2013-07-12 13:10:00,88.13,88.25,88.11,88.2,19000.0,84.7063,84.8217,84.6871,84.7736,19000.0
2013-07-12 13:20:00,88.21,88.26,88.16,88.17,19900.0,84.7832,84.8313,84.7352,84.7448,19900.0
2013-07-12 13:30:00,88.18,88.2,88.01,88.12,41800.0,84.7544,84.7736,84.591,84.6967,41800.0
2013-07-12 13:40:00,88.11,88.15,88.06,88.11,17000.0,84.6871,84.7256,84.6391,84.6871,17000.0
2013-07-12 13:50:00,88.12,88.17,88.09,88.15,25200.0,84.6967,84.7448,84.6679,84.7256,25200.0
2013-07-12 14:00:00,88.15,88.17,88.04,88.07,29200.0,84.7256,84.7448,84.6198,84.6487,29200.0
2013-07-12 14:10:00,88.08,88.08,87.89,87.94,44400.0,84.6583,84.6583,84.4757,84.5237,44400.0
2013-07-12 14:20:00,87.94,88.02,87.93,87.94,23300.0,84.5237,84.6006,84.5141,84.5237,23300.0
2013-07-12 14:30:00,87.96,88.0,87.91,87.94,24200.0,84.5429,84.5814,84.4949,84.5237,24200.0
2013-07-12 14:40:00,87.94,88.0,87.91,87.99,19500.0,84.5237,84.5814,84.4949,84.5718,19500.0
2013-07-12 14:50:00,88.0,88.09,87.95,88.09,33500.0,84.5814,84.6679,84.5333,84.6679,33500.0
2013-07-12 15:00:00,88.09,88.13,88.07,88.13,30200.0,84.6679,84.7063,84.6487,84.7063,30200.0
2013-07-12 15:10:00,88.13,88.14,88.06,88.08,43500.0,84.7063,84.7159,84.6391,84.6583,43500.0
2013-07-12 15:20:00,88.08,88.09,87.98,87.99,40800.0,84.6583,84.6679,84.5622,84.5718,40800.0
2013-07-12 15:30:00,87.99,88.05,87.98,88.05,34200.0,84.5718,84.6294,84.5622,84.6294,34200.0
2013-07-12 15:40:00,88.04,88.23,88.01,88.2,89300.0,84.6198,84.8025,84.591,84.7736,89300.0
2013-07-12 15:50:00,88.21,88.24,88.04,88.18,176400.0,84.7832,84.8121,84.6198,84.7544,176400.0
2013-07-15 09:30:00,88.38,88.63,88.2,88.21,42700.0,84.9466,85.1869,84.7736,84.7832,42700.0
2013-07-15 09:40:00,88.21,88.3,88.0,88.04,28300.0,84.7832,84.8697,84.5814,84.6198,28300.0
2013-07-15 09:50:00,88.04,88.17,87.98,88.17,24800.0,84.6198,84.7448,84.5622,84.7448,24800.0
2013-07-15 10:00:00,88.17,88.3,88.1,88.23,27800.0,84.7448,84.8697,84.6775,84.8025,27800.0
2013-07-15 10:10:00,88.23,88.3,88.16,88.21,42500.0,84.8025,84.8697,84.7352,84.7832,42500.0
2013-07-15 10:20:00,88.22,88.31,88.17,88.18,79200.0,84.7928,84.8793,84.7448,84.7544,79200.0
2013-07-15 10:30:00,88.19,88.22,88.06,88.13,22300.0,84.764,84.7928,84.6391,84.7063,22300.0
2013-07-15 10:40:00,88.12,88.13,87.94,87.94,23000.0,84.6967,84.7063,84.5237,84.5237,23000.0
2013-07-15 10:50:00,87.94,87.96,87.81,87.87,62600.0,84.5237,84.5429,84.3988,84.4564,62600.0
2013-07-15 11:00:00,87.87,87.96,87.85,87.95,41800.0,84.4564,84.5429,84.4372,84.5333,41800.0
2013-07-15 11:10:00,87.95,87.97,87.91,87.95,62300.0,84.5333,84.5526,84.4949,84.5333,62300.0
2013-07-15 11:20:00,87.95,88.17,87.95,88.16,14100.0,84.5333,84.7448,84.5333,84.7352,14100.0
2013-07-15 11:30:00,88.18,88.35,88.18,88.29,11400.0,84.7544,84.9178,84.7544,84.8601,11400.0
2013-07-15 11:40:00,88.29,88.45,88.29,88.35,6300.0,84.8601,85.0139,84.8601,84.9178,6300.0
2013-07-15 11:50:00,88.33,88.36,88.02,88.03,51100.0,84.8986,84.9274,84.6006,84.6102,51100.0
2013-07-15 12:00:00,88.03,88.14,87.96,87.96,39800.0,84.6102,84.7159,84.5429,84.5429,39800.0
2013-07-15 12:10:00,87.98,87.98,87.81,87.91,17000.0,84.5622,84.5622,84.3988,84.4949,17000.0
2013-07-15 12:20:00,87.93,88.02,87.92,88.01,27700.0,84.5141,84.6006,84.5045,84.591,27700.0
2013-07-15 12:30:00,88.03,88.06,87.98,88.05,51500.0,84.6102,84.6391,84.5622,84.6294,51500.0
2013-07-15 12:40:00,88.05,88.12,88.05,88.08,15100.0,84.6294,84.6967,84.6294,84.6583,15100.0
2013-07-15 12:50:00,88.09,88.1,88.04,88.06,20200.0,84.6679,84.6775,84.6198,84.6391,20200.0
2013-07-15 13:00:00,88.04,88.09,88.04,88.09,16900.0,84.6198,84.6679,84.6198,84.6679,16900.0
2013-07-15 13:10:00,88.09,88.11,88.01,88.08,26400.0,84.6679,84.6871,84.591,84.6583,26400.0
2013-07-15 13:20:00,88.1,88.11,88.04,88.04,21800.0,84.6775,84.6871,84.6198,84.6198,21800.0
2013-07-15 13:30:00,88.05,88.11,88.04,88.11,18300.0,84.6294,84.6871,84.6198,84.6871,18300.0
2013-07-15 13:40:00,88.11,88.14,88.06,88.13,27100.0,84.6871,84.7159,84.6391,84.7063,27100.0
2013-07-15 13:50:00,88.13,88.26,88.13,88.23,13700.0,84.7063,84.8313,84.7063,84.8025,13700.0
2013-07-15 14:00:00,88.22,88.28,88.22,88.24,22700.0,84.7928,84.8505,84.7928,84.8121,22700.0
2013-07-15 14:10:00,88.24,88.28,88.21,88.23,23600.0,84.8121,84.8505,84.7832,84.8025,23600.0
2013-07-15 14:20:00,88.23,88.24,88.18,88.21,29000.0,84.8025,84.8121,84.7544,84.7832,29000.0
2013-07-15 14:30:00,88.2,88.23,88.11,88.21,42000.0,84.7736,84.8025,84.6871,84.7832,42000.0
2013-07-15 14:40:00,88.22,88.31,88.22,88.23,29200.0,84.7928,84.8793,84.7928,84.8025,29200.0
2013-07-15 14:50:00,88.23,88.23,88.09,88.09,40200.0,84.8025,84.8025,84.6679,84.6679,40200.0
2013-07-15 15:00:00,88.1,88.2,88.08,88.2,51400.0,84.6775,84.7736,84.6583,84.7736,51400.0
2013-07-15 15:10:00,88.2,88.28,88.18,88.27,46300.0,84.7736,84.8505,84.7544,84.8409,46300.0
2013-07-15 15:20:00,88.28,88.28,88.21,88.22,26000.0,84.8505,84.8505,84.7832,84.7928,26000.0
2013-07-15 15:30:00,88.22,88.26,88.17,88.18,34100.0,84.7928,84.8313,84.7448,84.7544,34100.0
2013-07-15 15:40:00,88.18,88.33,88.18,88.3,43700.0,84.7544,84.8986,84.7544,84.8697,43700.0
2013-07-15 15:50:00,88.3,88.33,88.2,88.26,75200.0,84.8697,84.8986,84.7736,84.8313,75200.0
2013-07-16 09:30:00,88.34,88.43,88.12,88.25,48900.0,84.9082,84.9947,84.6967,84.8217,48900.0
2013-07-16 09:40:00,88.18,88.26,88.03,88.05,24600.0,84.7544,84.8313,84.6102,84.6294,24600.0
2013-07-16 09:50:00,88.11,88.12,87.85,87.85,10700.0,84.6871,84.6967,84.4372,84.4372,10700.0
2013-07-16 10:00:00,87.85,87.9,87.5,87.87,62600.0,84.4372,84.4853,84.1008,84.4564,62600.0
2013-07-16 10:10:00,87.87,87.93,87.46,87.5,56100.0,84.4564,84.5141,84.0624,84.1008,56100.0
2013-07-16 10:20:00,87.51,87.59,87.44,87.5,38600.0,84.1104,84.1873,84.0431,84.1008,38600.0
2013-07-16 10:30:00,87.5,87.5,87.26,87.49,29200.0,84.1008,84.1008,83.8701,84.0912,29200.0
2013-07-16 10:40:00,87.49,87.54,87.42,87.49,14500.0,84.0912,84.1393,84.0239,84.0912,14500.0
2013-07-16 10:50:00,87.5,87.53,87.4,87.41,13700.0,84.1008,84.1296,84.0047,84.0143,13700.0
2013-07-16 11:00:00,87.41,87.51,87.32,87.34,14400.0,84.0143,84.1104,83.9278,83.947,14400.0
2013-07-16 11:10:00,87.33,87.39,87.31,87.33,22300.0,83.9374,83.9951,83.9182,83.9374,22300.0
2013-07-16 11:20:00,87.34,87.42,87.32,87.37,39800.0,83.947,84.0239,83.9278,83.9759,39800.0
2013-07-16 11:30:00,87.4,87.4,87.33,87.36,10400.0,84.0047,84.0047,83.9374,83.9662,10400.0
2013-07-16 11:40:00,87.37,87.45,87.34,87.36,28300.0,83.9759,84.0528,83.947,83.9662,28300.0
2013-07-16 11:50:00,87.36,87.45,87.24,87.3,28500.0,83.9662,84.0528,83.8509,83.9086,28500.0
2013-07-16 12:00:00,87.27,87.31,87.23,87.24,11600.0,83.8797,83.9182,83.8413,83.8509,11600.0
2013-07-16 12:10:00,87.25,87.33,87.24,87.33,14500.0,83.8605,83.9374,83.8509,83.9374,14500.0
2013-07-16 12:20:00,87.31,87.38,87.29,87.38,21300.0,83.9182,83.9855,83.899,83.9855,21300.0
2013-07-16 12:30:00,87.37,87.38,87.3,87.35,41800.0,83.9759,83.9855,83.9086,83.9566,41800.0
2013-07-16 12:40:00,87.35,87.37,87.3,87.3,22100.0,83.9566,83.9759,83.9086,83.9086,22100.0
2013-07-16 12:50:00,87.33,87.34,87.14,87.15,23000.0,83.9374,83.947,83.7548,83.7644,23000.0
2013-07-16 13:00:00,87.14,87.15,86.92,87.04,74300.0,83.7548,83.7644,83.5433,83.6587,74300.0
2013-07-16 13:10:00,87.03,87.03,86.92,87.0,17500.0,83.6491,83.6491,83.5433,83.6202,17500.0
2013-07-16 13:20:00,86.97,87.06,86.95,87.0,16900.0,83.5914,83.6779,83.5722,83.6202,16900.0
2013-07-16 13:30:00,87.0,87.14,86.98,87.12,23900.0,83.6202,83.7548,83.601,83.7356,23900.0
2013-07-16 13:40:00,87.13,87.23,87.1,87.22,17800.0,83.7452,83.8413,83.7164,83.8317,17800.0
2013-07-16 13:50:00,87.22,87.31,87.17,87.24,29800.0,83.8317,83.9182,83.7836,83.8509,29800.0
2013-07-16 14:00:00,87.24,87.37,87.24,87.31,27500.0,83.8509,83.9759,83.8509,83.9182,27500.0
2013-07-16 14:10:00,87.32,87.47,87.3,87.39,23200.0,83.9278,84.072,83.9086,83.9951,23200.0
2013-07-16 14:20:00,87.39,87.41,87.27,87.37,78600.0,83.9951,84.0143,83.8797,83.9759,78600.0
2013-07-16 14:30:00,87.36,87.41,87.33,87.38,28900.0,83.9662,84.0143,83.9374,83.9855,28900.0
2013-07-16 14:40:00,87.36,87.45,87.33,87.44,24400.0,83.9662,84.0528,83.9374,84.0431,24400.0
2013-07-16 14:50:00,87.43,87.46,87.32,87.36,58200.0,84.0335,84.0624,83.9278,83.9662,58200.0
2013-07-16 15:00:00,87.34,87.35,87.29,87.29,30600.0,83.947,83.9566,83.899,83.899,30600.0
2013-07-16 15:10:00,87.28,87.38,87.23,87.28,64300.0,83.8894,83.9855,83.8413,83.8894,64300.0
2013-07-16 15:20:00,87.28,87.4,87.19,87.2,70100.0,83.8894,84.0047,83.8029,83.8125,70100.0
2013-07-16 15:30:00,87.22,87.46,87.22,87.4,41500.0,83.8317,84.0624,83.8317,84.0047,41500.0
2013-07-16 15:40:00,87.4,87.42,87.31,87.41,48600.0,84.0047,84.0239,83.9182,84.0143,48600.0
2013-07-16 15:50:00,87.41,87.56,87.41,87.55,152000.0,84.0143,84.1585,84.0143,84.1489,152000.0
2013-07-17 09:30:00,87.81,87.91,87.52,87.61,50300.0,84.3988,84.4949,84.12,84.2065,50300.0
2013-07-17 09:40:00,87.66,87.88,87.64,87.73,27200.0,84.2546,84.466,84.2354,84.3219,27200.0
2013-07-17 09:50:00,87.77,87.79,87.44,87.52,37600.0,84.3603,84.3795,84.0431,84.12,37600.0
2013-07-17 10:00:00,87.56,87.65,87.32,87.33,61700.0,84.1585,84.245,83.9278,83.9374,61700.0
2013-07-17 10:10:00,87.33,87.54,87.25,87.5,124900.0,83.9374,84.1393,83.8605,84.1008,124900.0
2013-07-17 10:20:00,87.49,87.52,87.25,87.42,57300.0,84.0912,84.12,83.8605,84.0239,57300.0
2013-07-17 10:30:00,87.42,87.6,87.21,87.3,63000.0,84.0239,84.1969,83.8221,83.9086,63000.0
2013-07-17 10:40:00,87.3,87.56,87.17,87.56,67000.0,83.9086,84.1585,83.7836,84.1585,67000.0
2013-07-17 10:50:00,87.54,87.77,87.51,87.74,25700.0,84.1393,84.3603,84.1104,84.3315,25700.0
2013-07-17 11:00:00,87.74,87.76,87.61,87.67,41400.0,84.3315,84.3507,84.2065,84.2642,41400.0
2013-07-17 11:10:00,87.67,87.67,87.56,87.58,25800.0,84.2642,84.2642,84.1585,84.1777,25800.0
2013-07-17 11:20:00,87.58,87.6,87.38,87.39,22700.0,84.1777,84.1969,83.9855,83.9951,22700.0
2013-07-17 11:30:00,87.39,87.6,87.39,87.6,19000.0,83.9951,84.1969,83.9951,84.1969,19000.0
2013-07-17 11:40:00,87.58,87.8,87.58,87.73,81200.0,84.1777,84.3892,84.1777,84.3219,81200.0
2013-07-17 11:50:00,87.73,87.73,87.49,87.59,29800.0,84.3219,84.3219,84.0912,84.1873,29800.0
2013-07-17 12:00:00,87.56,87.63,87.55,87.61,15200.0,84.1585,84.2258,84.1489,84.2065,15200.0
2013-07-17 12:10:00,87.64,87.86,87.64,87.85,19100.0,84.2354,84.4468,84.2354,84.4372,19100.0
2013-07-17 12:20:00,87.83,87.85,87.59,87.59,13500.0,84.418,84.4372,84.1873,84.1873,13500.0
2013-07-17 12:30:00,87.6,87.76,87.59,87.66,17800.0,84.1969,84.3507,84.1873,84.2546,17800.0
2013-07-17 12:40:00,87.66,87.8,87.65,87.76,19700.0,84.2546,84.3892,84.245,84.3507,19700.0
2013-07-17 12:50:00,87.76,87.79,87.69,87.75,13900.0,84.3507,84.3795,84.2834,84.3411,13900.0
2013-07-17 13:00:00,87.77,87.84,87.77,87.83,6500.0,84.3603,84.4276,84.3603,84.418,6500.0
2013-07-17 13:10:00,87.84,87.88,87.8,87.88,22000.0,84.4276,84.466,84.3892,84.466,22000.0
2013-07-17 13:20:00,87.87,87.93,87.73,87.75,13600.0,84.4564,84.5141,84.3219,84.3411,13600.0
2013-07-17 13:30:00,87.75,87.77,87.69,87.69,16700.0,84.3411,84.3603,84.2834,84.2834,16700.0
2013-07-17 13:40:00,87.7,87.85,87.7,87.84,26700.0,84.293,84.4372,84.293,84.4276,26700.0
2013-07-17 13:50:00,87.84,87.99,87.81,87.86,127600.0,84.4276,84.5718,84.3988,84.4468,127600.0
2013-07-17 14:00:00,87.88,87.9,87.8,87.86,24900.0,84.466,84.4853,84.3892,84.4468,24900.0
2013-07-17 14:10:00,87.86,87.97,87.84,87.97,22800.0,84.4468,84.5526,84.4276,84.5526,22800.0
2013-07-17 14:20:00,87.96,87.96,87.84,87.86,23200.0,84.5429,84.5429,84.4276,84.4468,23200.0
2013-07-17 14:30:00,87.87,87.91,87.79,87.81,36400.0,84.4564,84.4949,84.3795,84.3988,36400.0
2013-07-17 14:40:00,87.79,87.82,87.61,87.64,17400.0,84.3795,84.4084,84.2065,84.2354,17400.0
2013-07-17 14:50:00,87.64,87.75,87.62,87.74,28800.0,84.2354,84.3411,84.2161,84.3315,28800.0
2013-07-17 15:00:00,87.73,87.77,87.7,87.73,14100.0,84.3219,84.3603,84.293,84.3219,14100.0
2013-07-17 15:10:00,87.73,87.73,87.61,87.72,21100.0,84.3219,84.3219,84.2065,84.3123,21100.0
2013-07-17 15:20:00,87.72,87.81,87.72,87.75,28400.0,84.3123,84.3988,84.3123,84.3411,28400.0
2013-07-17 15:30:00,87.75,87.78,87.73,87.74,35300.0,84.3411,84.3699,84.3219,84.3315,35300.0
2013-07-17 15:40:00,87.75,87.82,87.74,87.79,36200.0,84.3411,84.4084,84.3315,84.3795,36200.0
2013-07-17 15:50:00,87.79,87.83,87.74,87.77,97600.0,84.3795,84.418,84.3315,84.3603,97600.0
2013-07-18 09:30:00,87.85,88.24,87.84,88.24,24400.0,84.4372,84.8121,84.4276,84.8121,24400.0
2013-07-18 09:40:00,88.24,88.53,88.1,88.41,22100.0,84.8121,85.0908,84.6775,84.9755,22100.0
2013-07-18 09:50:00,88.38,88.42,88.24,88.25,13800.0,84.9466,84.9851,84.8121,84.8217,13800.0
2013-07-18 10:00:00,88.19,88.3,87.98,88.25,17100.0,84.764,84.8697,84.5622,84.8217,17100.0
2013-07-18 10:10:00,88.24,88.5,88.2,88.44,18400.0,84.8121,85.062,84.7736,85.0043,18400.0
2013-07-18 10:20:00,88.45,88.45,88.27,88.34,31200.0,85.0139,85.0139,84.8409,84.9082,31200.0
2013-07-18 10:30:00,88.34,88.39,88.21,88.24,14800.0,84.9082,84.9562,84.7832,84.8121,14800.0
2013-07-18 10:40:00,88.24,88.33,88.21,88.22,17300.0,84.8121,84.8986,84.7832,84.7928,17300.0
2013-07-18 10:50:00,88.21,88.41,88.18,88.41,15500.0,84.7832,84.9755,84.7544,84.9755,15500.0
2013-07-18 11:00:00,88.41,88.44,88.31,88.36,24900.0,84.9755,85.0043,84.8793,84.9274,24900.0
2013-07-18 11:10:00,88.37,88.5,88.35,88.47,77400.0,84.937,85.062,84.9178,85.0331,77400.0
2013-07-18 11:20:00,88.47,88.58,88.47,88.56,24900.0,85.0331,85.1389,85.0331,85.1196,24900.0
2013-07-18 11:30:00,88.54,88.73,88.54,88.68,19000.0,85.1004,85.283,85.1004,85.235,19000.0
2013-07-18 11:40:00,88.7,88.8,88.62,88.68,51600.0,85.2542,85.3503,85.1773,85.235,51600.0
2013-07-18 11:50:00,88.7,88.7,88.58,88.66,42600.0,85.2542,85.2542,85.1389,85.2157,42600.0
2013-07-18 12:00:00,88.67,88.72,88.53,88.58,59800.0,85.2254,85.2734,85.0908,85.1389,59800.0
2013-07-18 12:10:00,88.58,88.66,88.53,88.65,29400.0,85.1389,85.2157,85.0908,85.2061,29400.0
2013-07-18 12:20:00,88.66,88.7,88.62,88.65,39800.0,85.2157,85.2542,85.1773,85.2061,39800.0
2013-07-18 12:30:00,88.64,88.67,88.56,88.57,48500.0,85.1965,85.2254,85.1196,85.1292,48500.0
2013-07-18 12:40:00,88.57,88.62,88.54,88.61,41400.0,85.1292,85.1773,85.1004,85.1677,41400.0
2013-07-18 12:50:00,88.6,88.67,88.57,88.62,39600.0,85.1581,85.2254,85.1292,85.1773,39600.0
2013-07-18 13:00:00,88.62,88.65,88.58,88.6,52800.0,85.1773,85.2061,85.1389,85.1581,52800.0
2013-07-18 13:10:00,88.6,88.63,88.49,88.49,30600.0,85.1581,85.1869,85.0524,85.0524,30600.0
2013-07-18 13:20:00,88.52,88.54,88.45,88.52,55300.0,85.0812,85.1004,85.0139,85.0812,55300.0
2013-07-18 13:30:00,88.52,88.55,88.48,88.48,45600.0,85.0812,85.11,85.0427,85.0427,45600.0
2013-07-18 13:40:00,88.48,88.5,88.41,88.44,9700.0,85.0427,85.062,84.9755,85.0043,9700.0
2013-07-18 13:50:00,88.44,88.51,88.4,88.51,31000.0,85.0043,85.0716,84.9658,85.0716,31000.0
2013-07-18 14:00:00,88.5,88.57,88.49,88.54,28700.0,85.062,85.1292,85.0524,85.1004,28700.0
2013-07-18 14:10:00,88.54,88.68,88.51,88.64,23500.0,85.1004,85.235,85.0716,85.1965,23500.0
2013-07-18 14:20:00,88.64,88.7,88.47,88.48,30700.0,85.1965,85.2542,85.0331,85.0427,30700.0
2013-07-18 14:30:00,88.48,88.7,88.47,88.49,131300.0,85.0427,85.2542,85.0331,85.0524,131300.0
2013-07-18 14:40:00,88.48,88.55,88.48,88.53,41600.0,85.0427,85.11,85.0427,85.0908,41600.0
2013-07-18 14:50:00,88.52,88.56,88.44,88.55,37400.0,85.0812,85.1196,85.0043,85.11,37400.0
2013-07-18 15:00:00,88.55,88.58,88.52,88.56,23700.0,85.11,85.1389,85.0812,85.1196,23700.0
2013-07-18 15:10:00,88.56,88.69,88.54,88.69,29700.0,85.1196,85.2446,85.1004,85.2446,29700.0
2013-07-18 15:20:00,88.68,88.78,88.65,88.73,34500.0,85.235,85.3311,85.2061,85.283,34500.0
2013-07-18 15:30:00,88.73,88.76,88.65,88.75,36200.0,85.283,85.3119,85.2061,85.3023,36200.0
2013-07-18 15:40:00,88.75,88.87,88.72,88.85,54900.0,85.3023,85.4176,85.2734,85.3984,54900.0
2013-07-18 15:50:00,88.85,88.99,88.84,88.95,276700.0,85.3984,85.5329,85.3888,85.4945,276700.0
2013-07-19 09:30:00,89.15,89.15,88.71,88.98,280400.0,85.6867,85.6867,85.2638,85.5233,280400.0
2013-07-19 09:40:00,88.99,89.01,88.72,88.92,41400.0,85.5329,85.5522,85.2734,85.4656,41400.0
2013-07-19 09:50:00,88.92,89.0,88.83,88.83,15900.0,85.4656,85.5425,85.3791,85.3791,15900.0
2013-07-19 10:00:00,88.83,89.05,88.81,88.95,34300.0,85.3791,85.5906,85.3599,85.4945,34300.0
2013-07-19 10:10:00,88.94,89.1,88.89,88.98,37600.0,85.4849,85.6387,85.4368,85.5233,37600.0
2013-07-19 10:20:00,88.97,89.13,88.86,89.12,38000.0,85.5137,85.6675,85.408,85.6579,38000.0
2013-07-19 10:30:00,89.09,89.4,89.04,89.19,33400.0,85.629,85.927,85.581,85.7252,33400.0
2013-07-19 10:40:00,89.19,89.35,89.16,89.26,53100.0,85.7252,85.8789,85.6963,85.7924,53100.0
2013-07-19 10:50:00,89.26,89.55,89.26,89.54,43600.0,85.7924,86.0712,85.7924,86.0616,43600.0
2013-07-19 11:00:00,89.56,89.61,89.25,89.45,52000.0,86.0808,86.1288,85.7828,85.9751,52000.0
2013-07-19 11:10:00,89.45,89.47,89.3,89.41,27200.0,85.9751,85.9943,85.8309,85.9366,27200.0
2013-07-19 11:20:00,89.39,89.47,89.36,89.4,48200.0,85.9174,85.9943,85.8886,85.927,48200.0
2013-07-19 11:30:00,89.39,89.45,89.36,89.38,43300.0,85.9174,85.9751,85.8886,85.9078,43300.0
2013-07-19 11:40:00,89.39,89.44,89.31,89.38,23100.0,85.9174,85.9654,85.8405,85.9078,23100.0
2013-07-19 11:50:00,89.38,89.4,89.3,89.37,31400.0,85.9078,85.927,85.8309,85.8982,31400.0
2013-07-19 12:00:00,89.4,89.46,89.31,89.38,19500.0,85.927,85.9847,85.8405,85.9078,19500.0
2013-07-19 12:10:00,89.36,89.39,89.27,89.31,19200.0,85.8886,85.9174,85.8021,85.8405,19200.0
2013-07-19 12:20:00,89.3,89.31,89.23,89.24,33100.0,85.8309,85.8405,85.7636,85.7732,33100.0
2013-07-19 12:30:00,89.23,89.28,89.23,89.26,23400.0,85.7636,85.8117,85.7636,85.7924,23400.0
2013-07-19 12:40:00,89.25,89.29,89.2,89.25,20000.0,85.7828,85.8213,85.7348,85.7828,20000.0
2013-07-19 12:50:00,89.21,89.23,89.16,89.19,15800.0,85.7444,85.7636,85.6963,85.7252,15800.0
2013-07-19 13:00:00,89.19,89.3,89.19,89.25,12000.0,85.7252,85.8309,85.7252,85.7828,12000.0
2013-07-19 13:10:00,89.26,89.33,89.26,89.32,13100.0,85.7924,85.8597,85.7924,85.8501,13100.0
2013-07-19 13:20:00,89.32,89.37,89.26,89.35,33700.0,85.8501,85.8982,85.7924,85.8789,33700.0
2013-07-19 13:30:00,89.35,89.41,89.35,89.41,15700.0,85.8789,85.9366,85.8789,85.9366,15700.0
2013-07-19 13:40:00,89.41,89.41,89.35,89.36,10000.0,85.9366,85.9366,85.8789,85.8886,10000.0
2013-07-19 13:50:00,89.37,89.41,89.35,89.38,18400.0,85.8982,85.9366,85.8789,85.9078,18400.0
2013-07-19 14:00:00,89.38,89.42,89.36,89.41,17300.0,85.9078,85.9462,85.8886,85.9366,17300.0
2013-07-19 14:10:00,89.4,89.57,89.4,89.55,27700.0,85.927,86.0904,85.927,86.0712,27700.0
2013-07-19 14:20:00,89.54,89.59,89.52,89.55,21400.0,86.0616,86.1096,86.0423,86.0712,21400.0
2013-07-19 14:30:00,89.55,89.55,89.45,89.46,42300.0,86.0712,86.0712,85.9751,85.9847,42300.0
2013-07-19 14:40:00,89.47,89.47,89.36,89.37,28600.0,85.9943,85.9943,85.8886,85.8982,28600.0
2013-07-19 14:50:00,89.37,89.52,89.37,89.51,17000.0,85.8982,86.0423,85.8982,86.0327,17000.0
2013-07-19 15:00:00,89.51,89.52,89.44,89.48,16800.0,86.0327,86.0423,85.9654,86.0039,16800.0
2013-07-19 15:10:00,89.48,89.5,89.43,89.43,17600.0,86.0039,86.0231,85.9558,85.9558,17600.0
2013-07-19 15:20:00,89.44,89.54,89.43,89.51,34800.0,85.9654,86.0616,85.9558,86.0327,34800.0
2013-07-19 15:30:00,89.52,89.56,89.44,89.45,35000.0,86.0423,86.0808,85.9654,85.9751,35000.0
2013-07-19 15:40:00,89.45,89.6,89.43,89.47,61700.0,85.9751,86.1192,85.9558,85.9943,61700.0
2013-07-19 15:50:00,89.48,89.63,89.45,89.58,174200.0,86.0039,86.1481,85.9751,86.1,174200.0
2013-07-22 09:30:00,89.42,89.89,89.35,89.86,93500.0,85.9462,86.398,85.8789,86.3691,93500.0
2013-07-22 09:40:00,89.86,89.92,89.59,89.73,32900.0,86.3691,86.4268,86.1096,86.2442,32900.0
2013-07-22 09:50:00,89.73,89.79,89.61,89.61,29000.0,86.2442,86.3018,86.1288,86.1288,29000.0
2013-07-22 10:00:00,89.59,89.77,89.59,89.66,20200.0,86.1096,86.2826,86.1096,86.1769,20200.0
2013-07-22 10:10:00,89.67,89.71,89.56,89.58,17800.0,86.1865,86.225,86.0808,86.1,17800.0
2013-07-22 10:20:00,89.57,89.6,89.45,89.53,20900.0,86.0904,86.1192,85.9751,86.0519,20900.0
2013-07-22 10:30:00,89.55,89.59,89.36,89.43,26000.0,86.0712,86.1096,85.8886,85.9558,26000.0
2013-07-22 10:40:00,89.44,89.7,89.43,89.69,15600.0,85.9654,86.2153,85.9558,86.2057,15600.0
2013-07-22 10:50:00,89.68,89.7,89.63,89.66,15900.0,86.1961,86.2153,86.1481,86.1769,15900.0
2013-07-22 11:00:00,89.65,89.75,89.65,89.74,16600.0,86.1673,86.2634,86.1673,86.2538,16600.0
2013-07-22 11:10:00,89.75,89.78,89.71,89.73,26000.0,86.2634,86.2922,86.225,86.2442,26000.0
2013-07-22 11:20:00,89.72,89.73,89.65,89.72,25000.0,86.2346,86.2442,86.1673,86.2346,25000.0
2013-07-22 11:30:00,89.7,89.8,89.67,89.74,39200.0,86.2153,86.3115,86.1865,86.2538,39200.0
2013-07-22 11:40:00,89.73,89.77,89.72,89.75,24500.0,86.2442,86.2826,86.2346,86.2634,24500.0
2013-07-22 11:50:00,89.75,89.77,89.68,89.76,13900.0,86.2634,86.2826,86.1961,86.273,13900.0
2013-07-22 12:00:00,89.75,89.81,89.73,89.77,15300.0,86.2634,86.3211,86.2442,86.2826,15300.0
2013-07-22 12:10:00,89.79,89.88,89.73,89.84,20400.0,86.3018,86.3884,86.2442,86.3499,20400.0
2013-07-22 12:20:00,89.85,89.92,89.83,89.91,18200.0,86.3595,86.4268,86.3403,86.4172,18200.0
2013-07-22 12:30:00,89.92,90.09,89.89,90.09,59600.0,86.4268,86.5902,86.398,86.5902,59600.0
2013-07-22 12:40:00,90.09,90.22,90.09,90.17,20300.0,86.5902,86.7151,86.5902,86.6671,20300.0
2013-07-22 12:50:00,90.16,90.17,90.09,90.16,27800.0,86.6575,86.6671,86.5902,86.6575,27800.0
2013-07-22 13:00:00,90.14,90.22,90.09,90.18,15400.0,86.6383,86.7151,86.5902,86.6767,15400.0
2013-07-22 13:10:00,90.16,90.16,89.98,89.98,18100.0,86.6575,86.6575,86.4845,86.4845,18100.0
2013-07-22 13:20:00,89.98,90.11,89.98,90.1,29200.0,86.4845,86.6094,86.4845,86.5998,29200.0
2013-07-22 13:30:00,90.1,90.15,90.09,90.1,17700.0,86.5998,86.6479,86.5902,86.5998,17700.0
2013-07-22 13:40:00,90.1,90.15,90.06,90.11,15200.0,86.5998,86.6479,86.5614,86.6094,15200.0
2013-07-22 13:50:00,90.11,90.19,90.1,90.17,24400.0,86.6094,86.6863,86.5998,86.6671,24400.0
2013-07-22 14:00:00,90.16,90.19,90.13,90.19,35100.0,86.6575,86.6863,86.6286,86.6863,35100.0
2013-07-22 14:10:00,90.2,90.22,90.12,90.18,18900.0,86.6959,86.7151,86.619,86.6767,18900.0
2013-07-22 14:20:00,90.19,90.2,90.15,90.2,16100.0,86.6863,86.6959,86.6479,86.6959,16100.0
2013-07-22 14:30:00,90.2,90.25,90.19,90.23,19400.0,86.6959,86.744,86.6863,86.7248,19400.0
2013-07-22 14:40:00,90.22,90.23,90.21,90.22,25400.0,86.7151,86.7248,86.7055,86.7151,25400.0
2013-07-22 14:50:00,90.22,90.36,90.22,90.33,18100.0,86.7151,86.8497,86.7151,86.8209,18100.0
2013-07-22 15:00:00,90.33,90.33,90.16,90.2,28700.0,86.8209,86.8209,86.6575,86.6959,28700.0
2013-07-22 15:10:00,90.19,90.2,90.12,90.14,22400.0,86.6863,86.6959,86.619,86.6383,22400.0
2013-07-22 15:20:00,90.14,90.14,90.1,90.14,20700.0,86.6383,86.6383,86.5998,86.6383,20700.0
2013-07-22 15:30:00,90.13,90.14,90.02,90.06,38500.0,86.6286,86.6383,86.5229,86.5614,38500.0
2013-07-22 15:40:00,90.06,90.16,90.06,90.14,38600.0,86.5614,86.6575,86.5614,86.6383,38600.0
2013-07-22 15:50:00,90.15,90.35,90.14,90.34,109600.0,86.6479,86.8401,86.6383,86.8305,109600.0
2013-07-23 09:30:00,89.4,90.05,89.24,89.78,142300.0,85.927,86.5517,85.7732,86.2922,142300.0
2013-07-23 09:40:00,89.72,90.32,89.68,90.09,74800.0,86.2346,86.8113,86.1961,86.5902,74800.0
2013-07-23 09:50:00,90.09,90.13,89.78,89.97,46900.0,86.5902,86.6286,86.2922,86.4749,46900.0
2013-07-23 10:00:00,89.92,90.0,89.86,89.89,37500.0,86.4268,86.5037,86.3691,86.398,37500.0
2013-07-23 10:10:00,89.87,89.97,89.81,89.9,38500.0,86.3787,86.4749,86.3211,86.4076,38500.0
2013-07-23 10:20:00,89.92,89.96,89.63,89.63,48400.0,86.4268,86.4652,86.1481,86.1481,48400.0
2013-07-23 10:30:00,89.65,89.67,89.62,89.66,23200.0,86.1673,86.1865,86.1385,86.1769,23200.0
2013-07-23 10:40:00,89.66,89.73,89.62,89.7,50800.0,86.1769,86.2442,86.1385,86.2153,50800.0
2013-07-23 10:50:00,89.7,89.8,89.67,89.8,20100.0,86.2153,86.3115,86.1865,86.3115,20100.0
2013-07-23 11:00:00,89.8,89.82,89.77,89.8,15600.0,86.3115,86.3307,86.2826,86.3115,15600.0
2013-07-23 11:10:00,89.81,89.87,89.76,89.77,17700.0,86.3211,86.3787,86.273,86.2826,17700.0
2013-07-23 11:20:00,89.77,89.92,89.77,89.91,17300.0,86.2826,86.4268,86.2826,86.4172,17300.0
2013-07-23 11:30:00,89.92,90.06,89.91,90.04,40200.0,86.4268,86.5614,86.4172,86.5421,40200.0
2013-07-23 11:40:00,90.05,90.13,90.0,90.03,24900.0,86.5517,86.6286,86.5037,86.5325,24900.0
2013-07-23 11:50:00,90.03,90.09,90.0,90.07,24500.0,86.5325,86.5902,86.5037,86.571,24500.0
2013-07-23 12:00:00,90.07,90.11,90.03,90.07,16300.0,86.571,86.6094,86.5325,86.571,16300.0
2013-07-23 12:10:00,90.08,90.14,90.06,90.11,40900.0,86.5806,86.6383,86.5614,86.6094,40900.0
2013-07-23 12:20:00,90.11,90.13,90.0,90.02,31900.0,86.6094,86.6286,86.5037,86.5229,31900.0
2013-07-23 12:30:00,90.01,90.06,89.97,90.03,23500.0,86.5133,86.5614,86.4749,86.5325,23500.0
2013-07-23 12:40:00,90.03,90.05,89.99,89.99,30600.0,86.5325,86.5517,86.4941,86.4941,30600.0
2013-07-23 12:50:00,90.0,90.02,89.91,89.91,12500.0,86.5037,86.5229,86.4172,86.4172,12500.0
2013-07-23 13:00:00,89.9,89.95,89.85,89.94,18400.0,86.4076,86.4556,86.3595,86.446,18400.0
2013-07-23 13:10:00,89.93,90.0,89.93,89.99,35100.0,86.4364,86.5037,86.4364,86.4941,35100.0
2013-07-23 13:20:00,89.97,90.0,89.92,89.95,21300.0,86.4749,86.5037,86.4268,86.4556,21300.0
2013-07-23 13:30:00,89.95,89.98,89.92,89.94,13600.0,86.4556,86.4845,86.4268,86.446,13600.0
2013-07-23 13:40:00,89.94,89.97,89.93,89.94,19900.0,86.446,86.4749,86.4364,86.446,19900.0
2013-07-23 13:50:00,89.94,89.95,89.9,89.92,14600.0,86.446,86.4556,86.4076,86.4268,14600.0
2013-07-23 14:00:00,89.94,90.0,89.93,89.95,28600.0,86.446,86.5037,86.4364,86.4556,28600.0
2013-07-23 14:10:00,89.95,90.01,89.95,89.99,34700.0,86.4556,86.5133,86.4556,86.4941,34700.0
2013-07-23 14:20:00,89.99,89.99,89.84,89.84,19400.0,86.4941,86.4941,86.3499,86.3499,19400.0
2013-07-23 14:30:00,89.83,89.86,89.77,89.83,46400.0,86.3403,86.3691,86.2826,86.3403,46400.0
2013-07-23 14:40:00,89.83,89.85,89.77,89.81,72100.0,86.3403,86.3595,86.2826,86.3211,72100.0
2013-07-23 14:50:00,89.81,89.95,89.8,89.91,27700.0,86.3211,86.4556,86.3115,86.4172,27700.0
2013-07-23 15:00:00,89.93,89.93,89.84,89.86,16300.0,86.4364,86.4364,86.3499,86.3691,16300.0
2013-07-23 15:10:00,89.86,89.88,89.74,89.74,24400.0,86.3691,86.3884,86.2538,86.2538,24400.0
2013-07-23 15:20:00,89.74,89.75,89.68,89.72,42300.0,86.2538,86.2634,86.1961,86.2346,42300.0
2013-07-23 15:30:00,89.73,89.74,89.54,89.54,65200.0,86.2442,86.2538,86.0616,86.0616,65200.0
2013-07-23 15:40:00,89.54,89.55,89.43,89.43,76400.0,86.0616,86.0712,85.9558,85.9558,76400.0
2013-07-23 15:50:00,89.44,89.6,89.4,89.57,168500.0,85.9654,86.1192,85.927,86.0904,168500.0
2013-07-24 09:30:00,90.5,92.29,90.5,92.01,420100.0,86.9843,88.7047,86.9843,88.4356,420100.0
2013-07-24 09:40:00,92.11,92.12,91.28,91.34,119400.0,88.5317,88.5413,87.734,87.7916,119400.0
2013-07-24 09:50:00,91.32,91.36,91.0,91.21,297000.0,87.7724,87.8109,87.4648,87.6667,297000.0
2013-07-24 10:00:00,91.18,91.48,91.15,91.41,145500.0,87.6379,87.9262,87.609,87.8589,145500.0
2013-07-24 10:10:00,91.47,91.47,90.81,90.95,92100.0,87.9166,87.9166,87.2822,87.4168,92100.0
2013-07-24 10:20:00,90.95,91.03,90.59,90.92,122400.0,87.4168,87.4937,87.0708,87.388,122400.0
2013-07-24 10:30:00,90.89,91.15,90.87,91.12,48500.0,87.3591,87.609,87.3399,87.5802,48500.0
2013-07-24 10:40:00,91.12,91.16,90.9,91.08,38000.0,87.5802,87.6186,87.3687,87.5417,38000.0
2013-07-24 10:50:00,91.1,91.32,90.64,90.64,65400.0,87.561,87.7724,87.1188,87.1188,65400.0
2013-07-24 11:00:00,90.71,90.97,90.52,90.94,74700.0,87.1861,87.436,87.0035,87.4072,74700.0
2013-07-24 11:10:00,90.95,91.23,90.95,91.06,39800.0,87.4168,87.6859,87.4168,87.5225,39800.0
2013-07-24 11:20:00,91.06,91.34,90.9,91.34,66000.0,87.5225,87.7916,87.3687,87.7916,66000.0
2013-07-24 11:30:00,91.33,91.48,91.24,91.47,52300.0,87.782,87.9262,87.6955,87.9166,52300.0
2013-07-24 11:40:00,91.47,91.75,91.43,91.43,55200.0,87.9166,88.1857,87.8781,87.8781,55200.0
2013-07-24 11:50:00,91.45,91.5,91.16,91.16,22500.0,87.8974,87.9454,87.6186,87.6186,22500.0
2013-07-24 12:00:00,91.12,91.22,91.07,91.09,23900.0,87.5802,87.6763,87.5321,87.5513,23900.0
2013-07-24 12:10:00,91.1,91.49,91.01,91.09,29100.0,87.561,87.9358,87.4745,87.5513,29100.0
2013-07-24 12:20:00,91.11,91.19,91.02,91.03,21200.0,87.5706,87.6475,87.4841,87.4937,21200.0
2013-07-24 12:30:00,91.01,91.15,91.0,91.03,46100.0,87.4745,87.609,87.4648,87.4937,46100.0
2013-07-24 12:40:00,91.05,91.18,90.97,91.1,182400.0,87.5129,87.6379,87.436,87.561,182400.0
2013-07-24 12:50:00,91.1,91.14,91.01,91.04,19000.0,87.561,87.5994,87.4745,87.5033,19000.0
2013-07-24 13:00:00,91.04,91.14,90.99,91.06,36800.0,87.5033,87.5994,87.4552,87.5225,36800.0
2013-07-24 13:10:00,91.06,91.07,90.87,90.89,42700.0,87.5225,87.5321,87.3399,87.3591,42700.0
2013-07-24 13:20:00,90.91,91.17,90.87,91.06,38400.0,87.3783,87.6282,87.3399,87.5225,38400.0
2013-07-24 13:30:00,91.03,91.04,90.73,90.8,27400.0,87.4937,87.5033,87.2053,87.2726,27400.0
2013-07-24 13:40:00,90.77,90.8,90.54,90.8,71400.0,87.2438,87.2726,87.0227,87.2726,71400.0
2013-07-24 13:50:00,90.79,90.85,90.52,90.66,41300.0,87.263,87.3207,87.0035,87.1381,41300.0
2013-07-24 14:00:00,90.67,90.75,90.59,90.71,19000.0,87.1477,87.2246,87.0708,87.1861,19000.0
2013-07-24 14:10:00,90.71,90.78,90.66,90.76,38100.0,87.1861,87.2534,87.1381,87.2342,38100.0
2013-07-24 14:20:00,90.76,90.83,90.75,90.82,51800.0,87.2342,87.3014,87.2246,87.2918,51800.0
2013-07-24 14:30:00,90.81,90.83,90.72,90.77,26800.0,87.2822,87.3014,87.1957,87.2438,26800.0
2013-07-24 14:40:00,90.75,90.78,90.62,90.72,17000.0,87.2246,87.2534,87.0996,87.1957,17000.0
2013-07-24 14:50:00,90.73,90.8,90.69,90.8,22300.0,87.2053,87.2726,87.1669,87.2726,22300.0
2013-07-24 15:00:00,90.79,90.8,90.65,90.73,21600.0,87.263,87.2726,87.1284,87.2053,21600.0
2013-07-24 15:10:00,90.74,90.8,90.66,90.69,24800.0,87.2149,87.2726,87.1381,87.1669,24800.0
2013-07-24 15:20:00,90.69,90.79,90.69,90.77,126800.0,87.1669,87.263,87.1669,87.2438,126800.0
2013-07-24 15:30:00,90.76,90.77,90.4,90.45,76400.0,87.2342,87.2438,86.8882,86.9362,76400.0
2013-07-24 15:40:00,90.47,90.65,90.43,90.48,171600.0,86.9554,87.1284,86.917,86.965,171600.0
2013-07-24 15:50:00,90.48,90.7,90.4,90.61,148000.0,86.965,87.1765,86.8882,87.09,148000.0
2013-07-25 09:30:00,90.37,90.37,89.79,90.11,68500.0,86.8593,86.8593,86.3018,86.6094,68500.0
2013-07-25 09:40:00,90.1,90.23,89.81,90.2,41000.0,86.5998,86.7248,86.3211,86.6959,41000.0
2013-07-25 09:50:00,90.21,90.23,90.06,90.15,35000.0,86.7055,86.7248,86.5614,86.6479,35000.0
2013-07-25 10:00:00,90.18,90.67,90.18,90.65,67800.0,86.6767,87.1477,86.6767,87.1284,67800.0
2013-07-25 10:10:00,90.65,90.82,90.56,90.73,53900.0,87.1284,87.2918,87.0419,87.2053,53900.0
2013-07-25 10:20:00,90.75,90.76,90.34,90.34,13600.0,87.2246,87.2342,86.8305,86.8305,13600.0
2013-07-25 10:30:00,90.33,90.4,90.3,90.3,15100.0,86.8209,86.8882,86.792,86.792,15100.0
2013-07-25 10:40:00,90.3,90.46,90.26,90.3,46900.0,86.792,86.9458,86.7536,86.792,46900.0
2013-07-25 10:50:00,90.28,90.4,90.25,90.37,22400.0,86.7728,86.8882,86.744,86.8593,22400.0
2013-07-25 11:00:00,90.39,90.58,90.37,90.52,43100.0,86.8785,87.0612,86.8593,87.0035,43100.0
2013-07-25 11:10:00,90.52,90.53,90.43,90.48,13000.0,87.0035,87.0131,86.917,86.965,13000.0
2013-07-25 11:20:00,90.5,90.59,90.49,90.52,21700.0,86.9843,87.0708,86.9747,87.0035,21700.0
2013-07-25 11:30:00,90.52,90.59,90.39,90.57,48000.0,87.0035,87.0708,86.8785,87.0515,48000.0
2013-07-25 11:40:00,90.56,90.6,90.39,90.54,60900.0,87.0419,87.0804,86.8785,87.0227,60900.0
2013-07-25 11:50:00,90.53,90.62,90.51,90.55,26800.0,87.0131,87.0996,86.9939,87.0323,26800.0
2013-07-25 12:00:00,90.54,90.56,90.38,90.46,16200.0,87.0227,87.0419,86.8689,86.9458,16200.0
2013-07-25 12:10:00,90.47,90.61,90.41,90.61,27200.0,86.9554,87.09,86.8978,87.09,27200.0
2013-07-25 12:20:00,90.59,90.75,90.56,90.6,53100.0,87.0708,87.2246,87.0419,87.0804,53100.0
2013-07-25 12:30:00,90.63,90.68,90.54,90.6,14800.0,87.1092,87.1573,87.0227,87.0804,14800.0
2013-07-25 12:40:00,90.6,90.72,90.58,90.7,25400.0,87.0804,87.1957,87.0612,87.1765,25400.0
2013-07-25 12:50:00,90.68,90.69,90.57,90.65,23000.0,87.1573,87.1669,87.0515,87.1284,23000.0
2013-07-25 13:00:00,90.63,90.74,90.62,90.66,53500.0,87.1092,87.2149,87.0996,87.1381,53500.0
2013-07-25 13:10:00,90.65,90.74,90.63,90.7,41300.0,87.1284,87.2149,87.1092,87.1765,41300.0
2013-07-25 13:20:00,90.7,90.9,90.68,90.9,14800.0,87.1765,87.3687,87.1573,87.3687,14800.0
2013-07-25 13:30:00,90.88,90.93,90.87,90.88,24000.0,87.3495,87.3976,87.3399,87.3495,24000.0
2013-07-25 13:40:00,90.9,90.97,90.79,90.86,41900.0,87.3687,87.436,87.263,87.3303,41900.0
2013-07-25 13:50:00,90.85,90.87,90.74,90.83,24600.0,87.3207,87.3399,87.2149,87.3014,24600.0
2013-07-25 14:00:00,90.85,90.95,90.84,90.9,44400.0,87.3207,87.4168,87.3111,87.3687,44400.0
2013-07-25 14:10:00,90.91,90.91,90.81,90.81,25900.0,87.3783,87.3783,87.2822,87.2822,25900.0
2013-07-25 14:20:00,90.82,90.82,90.65,90.71,13200.0,87.2918,87.2918,87.1284,87.1861,13200.0
2013-07-25 14:30:00,90.71,90.85,90.7,90.84,18700.0,87.1861,87.3207,87.1765,87.3111,18700.0
2013-07-25 14:40:00,90.82,90.94,90.81,90.93,41200.0,87.2918,87.4072,87.2822,87.3976,41200.0
2013-07-25 14:50:00,90.94,90.99,90.87,90.88,47300.0,87.4072,87.4552,87.3399,87.3495,47300.0
2013-07-25 15:00:00,90.88,91.01,90.88,90.98,64600.0,87.3495,87.4745,87.3495,87.4456,64600.0
2013-07-25 15:10:00,91.0,91.0,90.96,90.99,73600.0,87.4648,87.4648,87.4264,87.4552,73600.0
2013-07-25 15:20:00,91.0,91.27,90.96,91.19,85500.0,87.4648,87.7244,87.4264,87.6475,85500.0
2013-07-25 15:30:00,91.19,91.32,91.11,91.22,34600.0,87.6475,87.7724,87.5706,87.6763,34600.0
2013-07-25 15:40:00,91.22,91.39,91.1,91.15,53100.0,87.6763,87.8397,87.561,87.609,53100.0
2013-07-25 15:50:00,91.14,91.3,91.1,91.25,83100.0,87.5994,87.7532,87.561,87.7051,83100.0
2013-07-26 09:30:00,90.96,91.16,90.58,90.94,31900.0,87.4264,87.6186,87.0612,87.4072,31900.0
2013-07-26 09:40:00,90.94,91.0,90.63,90.66,37000.0,87.4072,87.4648,87.1092,87.1381,37000.0
2013-07-26 09:50:00,90.67,90.68,90.48,90.58,11200.0,87.1477,87.1573,86.965,87.0612,11200.0
2013-07-26 10:00:00,90.54,90.63,90.29,90.29,19500.0,87.0227,87.1092,86.7824,86.7824,19500.0
2013-07-26 10:10:00,90.28,90.36,90.25,90.36,20500.0,86.7728,86.8497,86.744,86.8497,20500.0
2013-07-26 10:20:00,90.34,90.48,90.23,90.23,13800.0,86.8305,86.965,86.7248,86.7248,13800.0
2013-07-26 10:30:00,90.23,90.27,90.08,90.13,14400.0,86.7248,86.7632,86.5806,86.6286,14400.0
2013-07-26 10:40:00,90.12,90.23,89.94,89.94,30300.0,86.619,86.7248,86.446,86.446,30300.0
2013-07-26 10:50:00,89.95,89.97,89.81,89.86,19000.0,86.4556,86.4749,86.3211,86.3691,19000.0
2013-07-26 11:00:00,89.86,89.95,89.77,89.91,33300.0,86.3691,86.4556,86.2826,86.4172,33300.0
2013-07-26 11:10:00,89.91,90.03,89.9,90.0,15500.0,86.4172,86.5325,86.4076,86.5037,15500.0
2013-07-26 11:20:00,90.0,90.11,89.99,90.04,40500.0,86.5037,86.6094,86.4941,86.5421,40500.0
2013-07-26 11:30:00,90.04,90.12,90.04,90.12,14200.0,86.5421,86.619,86.5421,86.619,14200.0
2013-07-26 11:40:00,90.11,90.18,90.08,90.14,12200.0,86.6094,86.6767,86.5806,86.6383,12200.0
2013-07-26 11:50:00,90.18,90.19,90.13,90.19,6300.0,86.6767,86.6863,86.6286,86.6863,6300.0
2013-07-26 12:00:00,90.19,90.35,90.19,90.3,12100.0,86.6863,86.8401,86.6863,86.792,12100.0
2013-07-26 12:10:00,90.28,90.39,90.28,90.38,9000.0,86.7728,86.8785,86.7728,86.8689,9000.0
2013-07-26 12:20:00,90.38,90.4,90.29,90.39,24100.0,86.8689,86.8882,86.7824,86.8785,24100.0
2013-07-26 12:30:00,90.39,90.47,90.3,90.47,80800.0,86.8785,86.9554,86.792,86.9554,80800.0
2013-07-26 12:40:00,90.46,90.51,90.42,90.42,13600.0,86.9458,86.9939,86.9074,86.9074,13600.0
2013-07-26 12:50:00,90.41,90.48,90.41,90.43,7000.0,86.8978,86.965,86.8978,86.917,7000.0
2013-07-26 13:00:00,90.43,90.45,90.37,90.4,22400.0,86.917,86.9362,86.8593,86.8882,22400.0
2013-07-26 13:10:00,90.4,90.44,90.33,90.36,26000.0,86.8882,86.9266,86.8209,86.8497,26000.0
2013-07-26 13:20:00,90.37,90.48,90.37,90.44,8700.0,86.8593,86.965,86.8593,86.9266,8700.0
2013-07-26 13:30:00,90.46,90.48,90.42,90.44,8400.0,86.9458,86.965,86.9074,86.9266,8400.0
2013-07-26 13:40:00,90.44,90.53,90.42,90.45,17300.0,86.9266,87.0131,86.9074,86.9362,17300.0
2013-07-26 13:50:00,90.47,90.54,90.45,90.46,18200.0,86.9554,87.0227,86.9362,86.9458,18200.0
2013-07-26 14:00:00,90.48,90.54,90.44,90.49,14800.0,86.965,87.0227,86.9266,86.9747,14800.0
2013-07-26 14:10:00,90.5,90.59,90.47,90.48,17200.0,86.9843,87.0708,86.9554,86.965,17200.0
2013-07-26 14:20:00,90.49,90.5,90.39,90.42,31300.0,86.9747,86.9843,86.8785,86.9074,31300.0
2013-07-26 14:30:00,90.41,90.49,90.41,90.46,18100.0,86.8978,86.9747,86.8978,86.9458,18100.0
2013-07-26 14:40:00,90.45,90.54,90.43,90.45,22100.0,86.9362,87.0227,86.917,86.9362,22100.0
2013-07-26 14:50:00,90.46,90.55,90.45,90.5,28900.0,86.9458,87.0323,86.9362,86.9843,28900.0
2013-07-26 15:00:00,90.5,90.52,90.43,90.52,25000.0,86.9843,87.0035,86.917,87.0035,25000.0
2013-07-26 15:10:00,90.54,90.57,90.39,90.49,164600.0,87.0227,87.0515,86.8785,86.9747,164600.0
2013-07-26 15:20:00,90.49,90.53,90.42,90.46,461200.0,86.9747,87.0131,86.9074,86.9458,461200.0
2013-07-26 15:30:00,90.47,90.5,90.43,90.49,44500.0,86.9554,86.9843,86.917,86.9747,44500.0
2013-07-26 15:40:00,90.49,90.66,90.39,90.65,150100.0,86.9747,87.1381,86.8785,87.1284,150100.0
2013-07-26 15:50:00,90.66,90.67,90.48,90.58,133600.0,87.1381,87.1477,86.965,87.0612,133600.0
2013-07-29 09:30:00,90.44,90.79,90.11,90.73,69300.0,86.9266,87.263,86.6094,87.2053,69300.0
2013-07-29 09:40:00,90.73,90.89,90.64,90.86,21300.0,87.2053,87.3591,87.1188,87.3303,21300.0
2013-07-29 09:50:00,90.79,90.85,90.63,90.67,18000.0,87.263,87.3207,87.1092,87.1477,18000.0
2013-07-29 10:00:00,90.64,90.67,90.43,90.54,10800.0,87.1188,87.1477,86.917,87.0227,10800.0
2013-07-29 10:10:00,90.5,90.6,90.45,90.6,25300.0,86.9843,87.0804,86.9362,87.0804,25300.0
2013-07-29 10:20:00,90.59,90.72,90.57,90.72,25900.0,87.0708,87.1957,87.0515,87.1957,25900.0
2013-07-29 10:30:00,90.65,90.65,90.57,90.6,71400.0,87.1284,87.1284,87.0515,87.0804,71400.0
2013-07-29 10:40:00,90.6,90.63,90.55,90.58,76800.0,87.0804,87.1092,87.0323,87.0612,76800.0
2013-07-29 10:50:00,90.57,90.62,90.55,90.58,12500.0,87.0515,87.0996,87.0323,87.0612,12500.0
2013-07-29 11:00:00,90.56,90.61,90.4,90.48,17400.0,87.0419,87.09,86.8882,86.965,17400.0
2013-07-29 11:10:00,90.47,90.47,90.25,90.25,89700.0,86.9554,86.9554,86.744,86.744,89700.0
2013-07-29 11:20:00,90.24,90.41,90.24,90.4,99500.0,86.7344,86.8978,86.7344,86.8882,99500.0
2013-07-29 11:30:00,90.39,90.43,90.18,90.35,21700.0,86.8785,86.917,86.6767,86.8401,21700.0
2013-07-29 11:40:00,90.33,90.46,90.27,90.46,87900.0,86.8209,86.9458,86.7632,86.9458,87900.0
2013-07-29 11:50:00,90.46,90.54,90.43,90.47,8300.0,86.9458,87.0227,86.917,86.9554,8300.0
2013-07-29 12:00:00,90.47,90.5,90.43,90.45,26100.0,86.9554,86.9843,86.917,86.9362,26100.0
2013-07-29 12:10:00,90.43,90.43,90.34,90.4,16300.0,86.917,86.917,86.8305,86.8882,16300.0
2013-07-29 12:20:00,90.38,90.47,90.36,90.41,12400.0,86.8689,86.9554,86.8497,86.8978,12400.0
2013-07-29 12:30:00,90.43,90.46,90.38,90.43,17100.0,86.917,86.9458,86.8689,86.917,17100.0
2013-07-29 12:40:00,90.43,90.55,90.39,90.53,34800.0,86.917,87.0323,86.8785,87.0131,34800.0
2013-07-29 12:50:00,90.52,90.58,90.42,90.48,30400.0,87.0035,87.0612,86.9074,86.965,30400.0
2013-07-29 13:00:00,90.5,90.65,90.45,90.55,90900.0,86.9843,87.1284,86.9362,87.0323,90900.0
2013-07-29 13:10:00,90.55,90.55,90.45,90.51,17400.0,87.0323,87.0323,86.9362,86.9939,17400.0
2013-07-29 13:20:00,90.49,90.52,90.36,90.37,18800.0,86.9747,87.0035,86.8497,86.8593,18800.0
2013-07-29 13:30:00,90.37,90.43,90.21,90.24,32600.0,86.8593,86.917,86.7055,86.7344,32600.0
2013-07-29 13:40:00,90.23,90.32,90.21,90.21,13400.0,86.7248,86.8113,86.7055,86.7055,13400.0
2013-07-29 13:50:00,90.22,90.34,90.22,90.32,21100.0,86.7151,86.8305,86.7151,86.8113,21100.0
2013-07-29 14:00:00,90.34,90.38,90.3,90.33,28400.0,86.8305,86.8689,86.792,86.8209,28400.0
2013-07-29 14:10:00,90.33,90.39,90.25,90.35,107900.0,86.8209,86.8785,86.744,86.8401,107900.0
2013-07-29 14:20:00,90.33,90.48,90.3,90.47,156800.0,86.8209,86.965,86.792,86.9554,156800.0
2013-07-29 14:30:00,90.47,90.53,90.45,90.45,27500.0,86.9554,87.0131,86.9362,86.9362,27500.0
2013-07-29 14:40:00,90.45,90.49,90.41,90.49,23700.0,86.9362,86.9747,86.8978,86.9747,23700.0
2013-07-29 14:50:00,90.47,90.51,90.44,90.48,23000.0,86.9554,86.9939,86.9266,86.965,23000.0
2013-07-29 15:00:00,90.47,90.5,90.39,90.39,65800.0,86.9554,86.9843,86.8785,86.8785,65800.0
2013-07-29 15:10:00,90.39,90.42,90.31,90.33,30300.0,86.8785,86.9074,86.8016,86.8209,30300.0
2013-07-29 15:20:00,90.32,90.49,90.31,90.44,33800.0,86.8113,86.9747,86.8016,86.9266,33800.0
2013-07-29 15:30:00,90.45,90.45,90.35,90.44,81000.0,86.9362,86.9362,86.8401,86.9266,81000.0
2013-07-29 15:40:00,90.45,90.46,90.39,90.41,57300.0,86.9362,86.9458,86.8785,86.8978,57300.0
2013-07-29 15:50:00,90.4,90.42,90.26,90.41,113300.0,86.8882,86.9074,86.7536,86.8978,113300.0
2013-07-30 09:30:00,90.75,90.8,90.42,90.58,56400.0,87.2246,87.2726,86.9074,87.0612,56400.0
2013-07-30 09:40:00,90.6,90.73,90.45,90.45,29400.0,87.0804,87.2053,86.9362,86.9362,29400.0
2013-07-30 09:50:00,90.44,90.59,90.43,90.43,95700.0,86.9266,87.0708,86.917,86.917,95700.0
2013-07-30 10:00:00,90.46,90.67,90.43,90.66,35900.0,86.9458,87.1477,86.917,87.1381,35900.0
2013-07-30 10:10:00,90.64,90.7,90.51,90.61,52400.0,87.1188,87.1765,86.9939,87.09,52400.0
2013-07-30 10:20:00,90.6,90.73,90.58,90.64,22600.0,87.0804,87.2053,87.0612,87.1188,22600.0
2013-07-30 10:30:00,90.68,90.71,90.49,90.52,59200.0,87.1573,87.1861,86.9747,87.0035,59200.0
2013-07-30 10:40:00,90.54,90.62,90.5,90.62,42000.0,87.0227,87.0996,86.9843,87.0996,42000.0
2013-07-30 10:50:00,90.61,90.61,90.39,90.41,68400.0,87.09,87.09,86.8785,86.8978,68400.0
2013-07-30 11:00:00,90.39,90.47,90.39,90.39,16200.0,86.8785,86.9554,86.8785,86.8785,16200.0
2013-07-30 11:10:00,90.4,90.49,90.34,90.42,60300.0,86.8882,86.9747,86.8305,86.9074,60300.0
2013-07-30 11:20:00,90.42,90.65,90.42,90.64,52000.0,86.9074,87.1284,86.9074,87.1188,52000.0
2013-07-30 11:30:00,90.62,90.8,90.62,90.78,17700.0,87.0996,87.2726,87.0996,87.2534,17700.0
2013-07-30 11:40:00,90.76,90.88,90.74,90.86,21900.0,87.2342,87.3495,87.2149,87.3303,21900.0
2013-07-30 11:50:00,90.89,90.92,90.69,90.72,39900.0,87.3591,87.388,87.1669,87.1957,39900.0
2013-07-30 12:00:00,90.74,90.89,90.74,90.89,28500.0,87.2149,87.3591,87.2149,87.3591,28500.0
2013-07-30 12:10:00,90.88,90.9,90.75,90.77,21600.0,87.3495,87.3687,87.2246,87.2438,21600.0
2013-07-30 12:20:00,90.78,90.8,90.56,90.62,21300.0,87.2534,87.2726,87.0419,87.0996,21300.0
2013-07-30 12:30:00,90.59,90.7,90.59,90.63,15300.0,87.0708,87.1765,87.0708,87.1092,15300.0
2013-07-30 12:40:00,90.65,90.86,90.65,90.81,45000.0,87.1284,87.3303,87.1284,87.2822,45000.0
2013-07-30 12:50:00,90.79,90.88,90.72,90.81,27200.0,87.263,87.3495,87.1957,87.2822,27200.0
2013-07-30 13:00:00,90.8,90.96,90.8,90.96,64800.0,87.2726,87.4264,87.2726,87.4264,64800.0
2013-07-30 13:10:00,90.94,90.97,90.67,90.71,26600.0,87.4072,87.436,87.1477,87.1861,26600.0
2013-07-30 13:20:00,90.73,90.75,90.57,90.57,26900.0,87.2053,87.2246,87.0515,87.0515,26900.0
2013-07-30 13:30:00,90.57,90.57,90.33,90.37,76000.0,87.0515,87.0515,86.8209,86.8593,76000.0
2013-07-30 13:40:00,90.37,90.65,90.36,90.64,59100.0,86.8593,87.1284,86.8497,87.1188,59100.0
2013-07-30 13:50:00,90.65,90.73,90.57,90.69,20700.0,87.1284,87.2053,87.0515,87.1669,20700.0
2013-07-30 14:00:00,90.66,90.66,90.51,90.59,22400.0,87.1381,87.1381,86.9939,87.0708,22400.0
2013-07-30 14:10:00,90.6,90.67,90.48,90.48,195400.0,87.0804,87.1477,86.965,86.965,195400.0
2013-07-30 14:20:00,90.49,90.52,90.37,90.5,27200.0,86.9747,87.0035,86.8593,86.9843,27200.0
2013-07-30 14:30:00,90.52,90.62,90.52,90.58,23200.0,87.0035,87.0996,87.0035,87.0612,23200.0
2013-07-30 14:40:00,90.6,90.64,90.53,90.56,48300.0,87.0804,87.1188,87.0131,87.0419,48300.0
2013-07-30 14:50:00,90.59,90.64,90.53,90.55,14300.0,87.0708,87.1188,87.0131,87.0323,14300.0
2013-07-30 15:00:00,90.55,90.73,90.52,90.72,20500.0,87.0323,87.2053,87.0035,87.1957,20500.0
2013-07-30 15:10:00,90.73,90.78,90.67,90.68,21800.0,87.2053,87.2534,87.1477,87.1573,21800.0
2013-07-30 15:20:00,90.68,90.76,90.68,90.71,23200.0,87.1573,87.2342,87.1573,87.1861,23200.0
2013-07-30 15:30:00,90.71,90.79,90.67,90.73,29100.0,87.1861,87.263,87.1477,87.2053,29100.0
2013-07-30 15:40:00,90.72,90.82,90.67,90.69,40800.0,87.1957,87.2918,87.1477,87.1669,40800.0
2013-07-30 15:50:00,90.68,90.73,90.48,90.49,193500.0,87.1573,87.2053,86.965,86.9747,193500.0
2013-07-31 09:30:00,90.61,90.74,90.48,90.71,39600.0,87.09,87.2149,86.965,87.1861,39600.0
2013-07-31 09:40:00,90.65,90.81,90.47,90.8,28500.0,87.1284,87.2822,86.9554,87.2726,28500.0
2013-07-31 09:50:00,90.76,90.95,90.68,90.91,26500.0,87.2342,87.4168,87.1573,87.3783,26500.0
2013-07-31 10:00:00,90.95,91.04,90.83,90.87,31900.0,87.4168,87.5033,87.3014,87.3399,31900.0
2013-07-31 10:10:00,90.86,91.09,90.82,91.04,64100.0,87.3303,87.5513,87.2918,87.5033,64100.0
2013-07-31 10:20:00,91.04,91.34,91.02,91.28,20700.0,87.5033,87.7916,87.4841,87.734,20700.0
2013-07-31 10:30:00,91.29,91.55,91.29,91.53,47300.0,87.7436,87.9935,87.7436,87.9743,47300.0
2013-07-31 10:40:00,91.55,91.62,91.48,91.52,70400.0,87.9935,88.0608,87.9262,87.9646,70400.0
2013-07-31 10:50:00,91.5,91.53,91.47,91.53,21200.0,87.9454,87.9743,87.9166,87.9743,21200.0
2013-07-31 11:00:00,91.53,91.6,91.47,91.56,38900.0,87.9743,88.0415,87.9166,88.0031,38900.0
2013-07-31 11:10:00,91.56,91.58,91.46,91.57,32900.0,88.0031,88.0223,87.907,88.0127,32900.0
2013-07-31 11:20:00,91.54,91.61,91.39,91.42,27300.0,87.9839,88.0511,87.8397,87.8685,27300.0
2013-07-31 11:30:00,91.42,91.5,91.4,91.45,26800.0,87.8685,87.9454,87.8493,87.8974,26800.0
2013-07-31 11:40:00,91.45,91.57,91.43,91.56,41200.0,87.8974,88.0127,87.8781,88.0031,41200.0
2013-07-31 11:50:00,91.56,91.63,91.54,91.6,19600.0,88.0031,88.0704,87.9839,88.0415,19600.0
2013-07-31 12:00:00,91.57,91.6,91.48,91.59,18200.0,88.0127,88.0415,87.9262,88.0319,18200.0
2013-07-31 12:10:00,91.57,91.59,91.51,91.57,15700.0,88.0127,88.0319,87.955,88.0127,15700.0
2013-07-31 12:20:00,91.58,91.62,91.56,91.61,21100.0,88.0223,88.0608,88.0031,88.0511,21100.0
2013-07-31 12:30:00,91.61,91.64,91.59,91.64,34600.0,88.0511,88.08,88.0319,88.08,34600.0
2013-07-31 12:40:00,91.63,91.67,91.58,91.65,34300.0,88.0704,88.1088,88.0223,88.0896,34300.0
2013-07-31 12:50:00,91.64,91.64,91.59,91.59,10300.0,88.08,88.08,88.0319,88.0319,10300.0
2013-07-31 13:00:00,91.58,91.61,91.54,91.58,22700.0,88.0223,88.0511,87.9839,88.0223,22700.0
2013-07-31 13:10:00,91.56,91.63,91.52,91.59,53700.0,88.0031,88.0704,87.9646,88.0319,53700.0
2013-07-31 13:20:00,91.59,91.62,91.51,91.53,10400.0,88.0319,88.0608,87.955,87.9743,10400.0
2013-07-31 13:30:00,91.54,91.61,91.51,91.6,17100.0,87.9839,88.0511,87.955,88.0415,17100.0
2013-07-31 13:40:00,91.6,91.65,91.56,91.56,22300.0,88.0415,88.0896,88.0031,88.0031,22300.0
2013-07-31 13:50:00,91.56,91.6,91.52,91.56,15100.0,88.0031,88.0415,87.9646,88.0031,15100.0
2013-07-31 14:00:00,91.56,91.8,91.54,91.71,37700.0,88.0031,88.2338,87.9839,88.1473,37700.0
2013-07-31 14:10:00,91.66,91.69,91.31,91.49,41000.0,88.0992,88.128,87.7628,87.9358,41000.0
2013-07-31 14:20:00,91.53,91.68,91.43,91.54,30500.0,87.9743,88.1184,87.8781,87.9839,30500.0
2013-07-31 14:30:00,91.56,91.85,91.54,91.73,22400.0,88.0031,88.2818,87.9839,88.1665,22400.0
2013-07-31 14:40:00,91.74,91.86,91.72,91.76,19100.0,88.1761,88.2914,88.1569,88.1953,19100.0
2013-07-31 14:50:00,91.75,91.87,91.72,91.72,40900.0,88.1857,88.301,88.1569,88.1569,40900.0
2013-07-31 15:00:00,91.72,91.74,91.54,91.58,51200.0,88.1569,88.1761,87.9839,88.0223,51200.0
2013-07-31 15:10:00,91.57,91.61,91.44,91.48,31000.0,88.0127,88.0511,87.8878,87.9262,31000.0
2013-07-31 15:20:00,91.47,91.58,91.47,91.57,37500.0,87.9166,88.0223,87.9166,88.0127,37500.0
2013-07-31 15:30:00,91.57,91.59,91.38,91.49,84900.0,88.0127,88.0319,87.8301,87.9358,84900.0
2013-07-31 15:40:00,91.5,91.51,91.19,91.23,113900.0,87.9454,87.955,87.6475,87.6859,113900.0
2013-07-31 15:50:00,91.22,91.34,91.02,91.2,181900.0,87.6763,87.7916,87.4841,87.6571,181900.0
2013-08-01 09:30:00,92.32,92.38,91.98,92.22,89700.0,88.7336,88.7912,88.4068,88.6374,89700.0
2013-08-01 09:40:00,92.17,92.34,91.99,92.2,46100.0,88.5894,88.7528,88.4164,88.6182,46100.0
2013-08-01 09:50:00,92.23,92.49,92.21,92.33,42700.0,88.6471,88.897,88.6278,88.7432,42700.0
2013-08-01 10:00:00,92.33,92.72,92.33,92.34,69300.0,88.7432,89.118,88.7432,88.7528,69300.0
2013-08-01 10:10:00,92.35,92.36,92.19,92.19,18200.0,88.7624,88.772,88.6086,88.6086,18200.0
2013-08-01 10:20:00,92.17,92.2,92.07,92.19,52300.0,88.5894,88.6182,88.4933,88.6086,52300.0
2013-08-01 10:30:00,92.19,92.21,92.1,92.2,29900.0,88.6086,88.6278,88.5221,88.6182,29900.0
2013-08-01 10:40:00,92.19,92.25,92.18,92.21,23000.0,88.6086,88.6663,88.599,88.6278,23000.0
2013-08-01 10:50:00,92.22,92.23,92.16,92.2,24500.0,88.6374,88.6471,88.5798,88.6182,24500.0
2013-08-01 11:00:00,92.2,92.2,92.12,92.17,25500.0,88.6182,88.6182,88.5413,88.5894,25500.0
2013-08-01 11:10:00,92.17,92.25,92.15,92.17,29400.0,88.5894,88.6663,88.5702,88.5894,29400.0
2013-08-01 11:20:00,92.17,92.2,92.14,92.19,11700.0,88.5894,88.6182,88.5606,88.6086,11700.0
2013-08-01 11:30:00,92.18,92.22,92.16,92.18,30700.0,88.599,88.6374,88.5798,88.599,30700.0
2013-08-01 11:40:00,92.2,92.29,92.14,92.25,20400.0,88.6182,88.7047,88.5606,88.6663,20400.0
2013-08-01 11:50:00,92.24,92.26,92.12,92.13,18600.0,88.6567,88.6759,88.5413,88.5509,18600.0
2013-08-01 12:00:00,92.11,92.13,92.0,92.03,30400.0,88.5317,88.5509,88.426,88.4548,30400.0
2013-08-01 12:10:00,92.03,92.03,91.85,91.99,31200.0,88.4548,88.4548,88.2818,88.4164,31200.0
2013-08-01 12:20:00,91.97,92.02,91.88,91.88,15900.0,88.3972,88.4452,88.3107,88.3107,15900.0
2013-08-01 12:30:00,91.9,91.94,91.9,91.93,16600.0,88.3299,88.3683,88.3299,88.3587,16600.0
2013-08-01 12:40:00,91.95,92.05,91.95,91.98,23800.0,88.3779,88.4741,88.3779,88.4068,23800.0
2013-08-01 12:50:00,91.99,92.02,91.85,91.91,35200.0,88.4164,88.4452,88.2818,88.3395,35200.0
2013-08-01 13:00:00,91.9,91.99,91.82,91.86,22300.0,88.3299,88.4164,88.253,88.2914,22300.0
2013-08-01 13:10:00,91.86,91.96,91.86,91.93,21400.0,88.2914,88.3875,88.2914,88.3587,21400.0
2013-08-01 13:20:00,91.93,91.97,91.89,91.9,12600.0,88.3587,88.3972,88.3203,88.3299,12600.0
2013-08-01 13:30:00,91.89,91.92,91.86,91.87,34000.0,88.3203,88.3491,88.2914,88.301,34000.0
2013-08-01 13:40:00,91.88,91.89,91.82,91.85,17500.0,88.3107,88.3203,88.253,88.2818,17500.0
2013-08-01 13:50:00,91.84,91.9,91.79,91.89,25700.0,88.2722,88.3299,88.2242,88.3203,25700.0
2013-08-01 14:00:00,91.89,92.0,91.88,91.97,28200.0,88.3203,88.426,88.3107,88.3972,28200.0
2013-08-01 14:10:00,91.98,92.0,91.94,91.97,17700.0,88.4068,88.426,88.3683,88.3972,17700.0
2013-08-01 14:20:00,91.98,92.13,91.97,92.11,33500.0,88.4068,88.5509,88.3972,88.5317,33500.0
2013-08-01 14:30:00,92.13,92.14,91.97,92.04,31600.0,88.5509,88.5606,88.3972,88.4644,31600.0
2013-08-01 14:40:00,92.04,92.08,92.0,92.01,27300.0,88.4644,88.5029,88.426,88.4356,27300.0
2013-08-01 14:50:00,92.0,92.08,92.0,92.02,27800.0,88.426,88.5029,88.426,88.4452,27800.0
2013-08-01 15:00:00,92.02,92.05,91.95,91.98,27200.0,88.4452,88.4741,88.3779,88.4068,27200.0
2013-08-01 15:10:00,91.98,92.06,91.98,92.04,40100.0,88.4068,88.4837,88.4068,88.4644,40100.0
2013-08-01 15:20:00,92.03,92.08,91.97,92.08,36700.0,88.4548,88.5029,88.3972,88.5029,36700.0
2013-08-01 15:30:00,92.07,92.23,92.07,92.2,44100.0,88.4933,88.6471,88.4933,88.6182,44100.0
2013-08-01 15:40:00,92.21,92.25,92.11,92.14,55600.0,88.6278,88.6663,88.5317,88.5606,55600.0
2013-08-01 15:50:00,92.14,92.17,92.0,92.03,141700.0,88.5606,88.5894,88.426,88.4548,141700.0
2013-08-02 09:30:00,91.71,91.87,91.53,91.77,49900.0,88.1473,88.301,87.9743,88.2049,49900.0
2013-08-02 09:40:00,91.75,91.99,91.72,91.76,26600.0,88.1857,88.4164,88.1569,88.1953,26600.0
2013-08-02 09:50:00,91.75,92.0,91.75,91.84,25800.0,88.1857,88.426,88.1857,88.2722,25800.0
2013-08-02 10:00:00,91.83,91.92,91.75,91.87,49800.0,88.2626,88.3491,88.1857,88.301,49800.0
2013-08-02 10:10:00,91.89,92.0,91.82,92.0,37600.0,88.3203,88.426,88.253,88.426,37600.0
2013-08-02 10:20:00,91.98,92.0,91.85,92.0,24600.0,88.4068,88.426,88.2818,88.426,24600.0
2013-08-02 10:30:00,92.0,92.0,91.88,91.89,12400.0,88.426,88.426,88.3107,88.3203,12400.0
2013-08-02 10:40:00,91.88,91.89,91.7,91.71,42600.0,88.3107,88.3203,88.1376,88.1473,42600.0
2013-08-02 10:50:00,91.75,91.79,91.63,91.63,28100.0,88.1857,88.2242,88.0704,88.0704,28100.0
2013-08-02 11:00:00,91.66,91.78,91.64,91.64,15300.0,88.0992,88.2145,88.08,88.08,15300.0
2013-08-02 11:10:00,91.66,91.8,91.66,91.75,42600.0,88.0992,88.2338,88.0992,88.1857,42600.0
2013-08-02 11:20:00,91.75,91.82,91.71,91.71,30500.0,88.1857,88.253,88.1473,88.1473,30500.0
2013-08-02 11:30:00,91.71,91.9,91.71,91.86,15000.0,88.1473,88.3299,88.1473,88.2914,15000.0
2013-08-02 11:40:00,91.85,91.9,91.76,91.82,51800.0,88.2818,88.3299,88.1953,88.253,51800.0
2013-08-02 11:50:00,91.83,91.83,91.77,91.79,9600.0,88.2626,88.2626,88.2049,88.2242,9600.0
2013-08-02 12:00:00,91.78,91.88,91.78,91.86,13600.0,88.2145,88.3107,88.2145,88.2914,13600.0
2013-08-02 12:10:00,91.84,91.88,91.82,91.82,9900.0,88.2722,88.3107,88.253,88.253,9900.0
2013-08-02 12:20:00,91.82,91.88,91.8,91.83,28800.0,88.253,88.3107,88.2338,88.2626,28800.0
2013-08-02 12:30:00,91.82,91.94,91.81,91.94,15400.0,88.253,88.3683,88.2434,88.3683,15400.0
2013-08-02 12:40:00,91.92,92.0,91.88,91.91,42200.0,88.3491,88.426,88.3107,88.3395,42200.0
2013-08-02 12:50:00,91.91,91.95,91.76,91.82,21300.0,88.3395,88.3779,88.1953,88.253,21300.0
2013-08-02 13:00:00,91.81,91.84,91.77,91.84,9700.0,88.2434,88.2722,88.2049,88.2722,9700.0
2013-08-02 13:10:00,91.84,92.0,91.84,91.93,34200.0,88.2722,88.426,88.2722,88.3587,34200.0
2013-08-02 13:20:00,91.91,92.0,91.88,91.89,12200.0,88.3395,88.426,88.3107,88.3203,12200.0
2013-08-02 13:30:00,91.88,91.89,91.78,91.78,13100.0,88.3107,88.3203,88.2145,88.2145,13100.0
2013-08-02 13:40:00,91.78,91.86,91.72,91.86,11500.0,88.2145,88.2914,88.1569,88.2914,11500.0
2013-08-02 13:50:00,91.84,91.9,91.72,91.76,14500.0,88.2722,88.3299,88.1569,88.1953,14500.0
2013-08-02 14:00:00,91.76,91.81,91.73,91.77,11100.0,88.1953,88.2434,88.1665,88.2049,11100.0
2013-08-02 14:10:00,91.77,91.81,91.72,91.76,28500.0,88.2049,88.2434,88.1569,88.1953,28500.0
2013-08-02 14:20:00,91.75,91.78,91.72,91.76,28200.0,88.1857,88.2145,88.1569,88.1953,28200.0
2013-08-02 14:30:00,91.76,91.84,91.75,91.82,20900.0,88.1953,88.2722,88.1857,88.253,20900.0
2013-08-02 14:40:00,91.84,91.92,91.77,91.79,45100.0,88.2722,88.3491,88.2049,88.2242,45100.0
2013-08-02 14:50:00,91.78,91.87,91.78,91.86,11200.0,88.2145,88.301,88.2145,88.2914,11200.0
2013-08-02 15:00:00,91.86,91.89,91.79,91.86,13600.0,88.2914,88.3203,88.2242,88.2914,13600.0
2013-08-02 15:10:00,91.86,91.92,91.85,91.86,23300.0,88.2914,88.3491,88.2818,88.2914,23300.0
2013-08-02 15:20:00,91.85,91.9,91.82,91.87,19700.0,88.2818,88.3299,88.253,88.301,19700.0
2013-08-02 15:30:00,91.86,91.88,91.79,91.81,26100.0,88.2914,88.3107,88.2242,88.2434,26100.0
2013-08-02 15:40:00,91.8,91.86,91.77,91.82,51500.0,88.2338,88.2914,88.2049,88.253,51500.0
2013-08-02 15:50:00,91.83,91.86,91.75,91.83,89300.0,88.2626,88.2914,88.1857,88.2626,89300.0
2013-08-05 09:30:00,91.58,91.71,91.54,91.63,45200.0,88.0223,88.1473,87.9839,88.0704,45200.0
2013-08-05 09:40:00,91.63,91.77,91.55,91.66,24400.0,88.0704,88.2049,87.9935,88.0992,24400.0
2013-08-05 09:50:00,91.66,91.86,91.61,91.81,19500.0,88.0992,88.2914,88.0511,88.2434,19500.0
2013-08-05 10:00:00,91.84,91.97,91.72,91.73,24800.0,88.2722,88.3972,88.1569,88.1665,24800.0
2013-08-05 10:10:00,91.73,91.84,91.7,91.8,28700.0,88.1665,88.2722,88.1376,88.2338,28700.0
2013-08-05 10:20:00,91.77,91.81,91.69,91.8,27800.0,88.2049,88.2434,88.128,88.2338,27800.0
2013-08-05 10:30:00,91.82,91.97,91.82,91.92,13800.0,88.253,88.3972,88.253,88.3491,13800.0
2013-08-05 10:40:00,91.93,92.14,91.92,92.07,53700.0,88.3587,88.5606,88.3491,88.4933,53700.0
2013-08-05 10:50:00,92.06,92.06,91.86,91.89,23100.0,88.4837,88.4837,88.2914,88.3203,23100.0
2013-08-05 11:00:00,91.86,91.99,91.86,91.98,22700.0,88.2914,88.4164,88.2914,88.4068,22700.0
2013-08-05 11:10:00,91.96,92.02,91.91,91.93,40700.0,88.3875,88.4452,88.3395,88.3587,40700.0
2013-08-05 11:20:00,91.92,91.92,91.87,91.88,13700.0,88.3491,88.3491,88.301,88.3107,13700.0
2013-08-05 11:30:00,91.87,91.87,91.77,91.82,16400.0,88.301,88.301,88.2049,88.253,16400.0
2013-08-05 11:40:00,91.82,91.85,91.76,91.83,11600.0,88.253,88.2818,88.1953,88.2626,11600.0
2013-08-05 11:50:00,91.82,91.85,91.82,91.85,16700.0,88.253,88.2818,88.253,88.2818,16700.0
2013-08-05 12:00:00,91.85,91.89,91.82,91.89,32800.0,88.2818,88.3203,88.253,88.3203,32800.0
2013-08-05 12:10:00,91.89,91.95,91.88,91.93,8800.0,88.3203,88.3779,88.3107,88.3587,8800.0
2013-08-05 12:20:00,91.93,91.98,91.92,91.95,22700.0,88.3587,88.4068,88.3491,88.3779,22700.0
2013-08-05 12:30:00,91.95,91.98,91.92,91.95,56900.0,88.3779,88.4068,88.3491,88.3779,56900.0
2013-08-05 12:40:00,91.96,91.96,91.86,91.89,33200.0,88.3875,88.3875,88.2914,88.3203,33200.0
2013-08-05 12:50:00,91.89,91.93,91.81,91.92,41700.0,88.3203,88.3587,88.2434,88.3491,41700.0
2013-08-05 13:00:00,91.91,91.94,91.89,91.91,47800.0,88.3395,88.3683,88.3203,88.3395,47800.0
2013-08-05 13:10:00,91.91,92.02,91.91,92.0,33000.0,88.3395,88.4452,88.3395,88.426,33000.0
2013-08-05 13:20:00,92.0,92.15,92.0,92.13,20100.0,88.426,88.5702,88.426,88.5509,20100.0
2013-08-05 13:30:00,92.12,92.15,92.06,92.1,32900.0,88.5413,88.5702,88.4837,88.5221,32900.0
2013-08-05 13:40:00,92.1,92.14,92.09,92.13,19800.0,88.5221,88.5606,88.5125,88.5509,19800.0
2013-08-05 13:50:00,92.14,92.21,92.12,92.17,36300.0,88.5606,88.6278,88.5413,88.5894,36300.0
2013-08-05 14:00:00,92.16,92.17,92.04,92.13,37100.0,88.5798,88.5894,88.4644,88.5509,37100.0
2013-08-05 14:10:00,92.11,92.16,92.09,92.15,40900.0,88.5317,88.5798,88.5125,88.5702,40900.0
2013-08-05 14:20:00,92.16,92.19,92.09,92.19,38700.0,88.5798,88.6086,88.5125,88.6086,38700.0
2013-08-05 14:30:00,92.16,92.23,92.16,92.23,32400.0,88.5798,88.6471,88.5798,88.6471,32400.0
2013-08-05 14:40:00,92.23,92.25,92.19,92.23,50100.0,88.6471,88.6663,88.6086,88.6471,50100.0
2013-08-05 14:50:00,92.23,92.3,92.2,92.28,48300.0,88.6471,88.7143,88.6182,88.6951,48300.0
2013-08-05 15:00:00,92.28,92.28,92.15,92.16,26200.0,88.6951,88.6951,88.5702,88.5798,26200.0
2013-08-05 15:10:00,92.15,92.19,92.13,92.19,62200.0,88.5702,88.6086,88.5509,88.6086,62200.0
2013-08-05 15:20:00,92.18,92.19,92.09,92.12,33800.0,88.599,88.6086,88.5125,88.5413,33800.0
2013-08-05 15:30:00,92.13,92.24,92.12,92.18,55400.0,88.5509,88.6567,88.5413,88.599,55400.0
2013-08-05 15:40:00,92.18,92.22,92.07,92.09,73000.0,88.599,88.6374,88.4933,88.5125,73000.0
2013-08-05 15:50:00,92.09,92.13,91.97,92.06,113400.0,88.5125,88.5509,88.3972,88.4837,113400.0
2013-08-06 09:30:00,92.0,92.12,91.83,91.92,45100.0,88.426,88.5413,88.2626,88.3491,45100.0
2013-08-06 09:40:00,91.92,91.98,91.79,91.9,33100.0,88.3491,88.4068,88.2242,88.3299,33100.0
2013-08-06 09:50:00,91.9,92.05,91.78,91.9,50000.0,88.3299,88.4741,88.2145,88.3299,50000.0
2013-08-06 10:00:00,91.9,92.06,91.89,92.01,46800.0,88.3299,88.4837,88.3203,88.4356,46800.0
2013-08-06 10:10:00,92.0,92.17,91.89,92.17,23100.0,88.426,88.5894,88.3203,88.5894,23100.0
2013-08-06 10:20:00,92.14,92.27,92.09,92.09,21400.0,88.5606,88.6855,88.5125,88.5125,21400.0
2013-08-06 10:30:00,92.07,92.07,91.76,91.87,28800.0,88.4933,88.4933,88.1953,88.301,28800.0
2013-08-06 10:40:00,91.86,91.99,91.81,91.87,44100.0,88.2914,88.4164,88.2434,88.301,44100.0
2013-08-06 10:50:00,91.87,91.87,91.62,91.68,27100.0,88.301,88.301,88.0608,88.1184,27100.0
2013-08-06 11:00:00,91.67,91.85,91.65,91.81,38200.0,88.1088,88.2818,88.0896,88.2434,38200.0
2013-08-06 11:10:00,91.79,91.94,91.79,91.85,45900.0,88.2242,88.3683,88.2242,88.2818,45900.0
2013-08-06 11:20:00,91.86,91.98,91.85,91.96,22400.0,88.2914,88.4068,88.2818,88.3875,22400.0
2013-08-06 11:30:00,91.99,92.12,91.98,92.12,16300.0,88.4164,88.5413,88.4068,88.5413,16300.0
2013-08-06 11:40:00,92.12,92.17,92.06,92.07,39700.0,88.5413,88.5894,88.4837,88.4933,39700.0
2013-08-06 11:50:00,92.09,92.1,92.05,92.06,9800.0,88.5125,88.5221,88.4741,88.4837,9800.0
2013-08-06 12:00:00,92.06,92.1,91.86,91.96,37500.0,88.4837,88.5221,88.2914,88.3875,37500.0
2013-08-06 12:10:00,91.97,91.97,91.84,91.88,29200.0,88.3972,88.3972,88.2722,88.3107,29200.0
2013-08-06 12:20:00,91.88,91.93,91.84,91.86,55100.0,88.3107,88.3587,88.2722,88.2914,55100.0
2013-08-06 12:30:00,91.86,91.99,91.84,91.96,57400.0,88.2914,88.4164,88.2722,88.3875,57400.0
2013-08-06 12:40:00,91.99,92.14,91.99,92.05,16600.0,88.4164,88.5606,88.4164,88.4741,16600.0
2013-08-06 12:50:00,92.05,92.1,92.02,92.06,22000.0,88.4741,88.5221,88.4452,88.4837,22000.0
2013-08-06 13:00:00,92.04,92.17,92.04,92.12,20000.0,88.4644,88.5894,88.4644,88.5413,20000.0
2013-08-06 13:10:00,92.11,92.15,92.07,92.15,15000.0,88.5317,88.5702,88.4933,88.5702,15000.0
2013-08-06 13:20:00,92.15,92.15,92.06,92.1,38100.0,88.5702,88.5702,88.4837,88.5221,38100.0
2013-08-06 13:30:00,92.11,92.14,92.1,92.11,19200.0,88.5317,88.5606,88.5221,88.5317,19200.0
2013-08-06 13:40:00,92.12,92.13,92.06,92.09,15500.0,88.5413,88.5509,88.4837,88.5125,15500.0
2013-08-06 13:50:00,92.09,92.18,92.07,92.18,14100.0,88.5125,88.599,88.4933,88.599,14100.0
2013-08-06 14:00:00,92.17,92.22,92.09,92.17,41400.0,88.5894,88.6374,88.5125,88.5894,41400.0
2013-08-06 14:10:00,92.17,92.19,91.95,91.96,21000.0,88.5894,88.6086,88.3779,88.3875,21000.0
2013-08-06 14:20:00,91.95,92.07,91.91,92.0,22500.0,88.3779,88.4933,88.3395,88.426,22500.0
2013-08-06 14:30:00,92.0,92.01,91.95,91.95,20000.0,88.426,88.4356,88.3779,88.3779,20000.0
2013-08-06 14:40:00,91.95,91.95,91.82,91.87,25300.0,88.3779,88.3779,88.253,88.301,25300.0
2013-08-06 14:50:00,91.87,91.95,91.85,91.86,29700.0,88.301,88.3779,88.2818,88.2914,29700.0
2013-08-06 15:00:00,91.87,91.96,91.85,91.92,29500.0,88.301,88.3875,88.2818,88.3491,29500.0
2013-08-06 15:10:00,91.91,92.01,91.91,91.97,19100.0,88.3395,88.4356,88.3395,88.3972,19100.0
2013-08-06 15:20:00,91.97,92.11,91.97,92.1,18000.0,88.3972,88.5317,88.3972,88.5221,18000.0
2013-08-06 15:30:00,92.09,92.09,91.96,92.06,29300.0,88.5125,88.5125,88.3875,88.4837,29300.0
2013-08-06 15:40:00,92.04,92.13,92.03,92.1,27100.0,88.4644,88.5509,88.4548,88.5221,27100.0
2013-08-06 15:50:00,92.1,92.12,92.01,92.09,65300.0,88.5221,88.5413,88.4356,88.5125,65300.0
2013-08-07 09:30:00,92.01,92.02,91.5,91.84,50700.0,88.4356,88.4452,87.9454,88.2722,50700.0
2013-08-07 09:40:00,91.83,92.08,91.83,92.08,24800.0,88.2626,88.5029,88.2626,88.5029,24800.0
2013-08-07 09:50:00,92.07,92.08,91.81,91.88,47600.0,88.4933,88.5029,88.2434,88.3107,47600.0
2013-08-07 10:00:00,91.86,91.88,91.43,91.61,50700.0,88.2914,88.3107,87.8781,88.0511,50700.0
2013-08-07 10:10:00,91.59,91.7,91.52,91.66,37900.0,88.0319,88.1376,87.9646,88.0992,37900.0
2013-08-07 10:20:00,91.67,91.77,91.57,91.67,90100.0,88.1088,88.2049,88.0127,88.1088,90100.0
2013-08-07 10:30:00,91.67,91.8,91.65,91.76,15200.0,88.1088,88.2338,88.0896,88.1953,15200.0
2013-08-07 10:40:00,91.77,91.89,91.77,91.86,17900.0,88.2049,88.3203,88.2049,88.2914,17900.0
2013-08-07 10:50:00,91.85,91.91,91.81,91.82,18400.0,88.2818,88.3395,88.2434,88.253,18400.0
2013-08-07 11:00:00,91.83,91.89,91.71,91.75,26200.0,88.2626,88.3203,88.1473,88.1857,26200.0
2013-08-07 11:10:00,91.74,91.9,91.73,91.76,30500.0,88.1761,88.3299,88.1665,88.1953,30500.0
2013-08-07 11:20:00,91.76,91.78,91.71,91.73,26100.0,88.1953,88.2145,88.1473,88.1665,26100.0
2013-08-07 11:30:00,91.72,91.79,91.7,91.71,28100.0,88.1569,88.2242,88.1376,88.1473,28100.0
2013-08-07 11:40:00,91.72,91.72,91.58,91.67,22400.0,88.1569,88.1569,88.0223,88.1088,22400.0
2013-08-07 11:50:00,91.67,91.89,91.66,91.89,51100.0,88.1088,88.3203,88.0992,88.3203,51100.0
2013-08-07 12:00:00,91.89,91.92,91.79,91.81,28300.0,88.3203,88.3491,88.2242,88.2434,28300.0
2013-08-07 12:10:00,91.83,91.9,91.78,91.87,21300.0,88.2626,88.3299,88.2145,88.301,21300.0
2013-08-07 12:20:00,91.87,91.9,91.77,91.8,26200.0,88.301,88.3299,88.2049,88.2338,26200.0
2013-08-07 12:30:00,91.81,91.92,91.81,91.87,41700.0,88.2434,88.3491,88.2434,88.301,41700.0
2013-08-07 12:40:00,91.85,92.03,91.85,91.94,32600.0,88.2818,88.4548,88.2818,88.3683,32600.0
2013-08-07 12:50:00,91.93,92.0,91.92,91.99,5700.0,88.3587,88.426,88.3491,88.4164,5700.0
2013-08-07 13:00:00,91.99,92.06,91.95,92.05,26900.0,88.4164,88.4837,88.3779,88.4741,26900.0
2013-08-07 13:10:00,92.06,92.07,91.94,91.97,32700.0,88.4837,88.4933,88.3683,88.3972,32700.0
2013-08-07 13:20:00,91.96,92.02,91.88,91.97,44300.0,88.3875,88.4452,88.3107,88.3972,44300.0
2013-08-07 13:30:00,91.97,92.0,91.88,91.88,12900.0,88.3972,88.426,88.3107,88.3107,12900.0
2013-08-07 13:40:00,91.89,91.89,91.8,91.83,31400.0,88.3203,88.3203,88.2338,88.2626,31400.0
2013-08-07 13:50:00,91.83,91.86,91.77,91.86,49800.0,88.2626,88.2914,88.2049,88.2914,49800.0
2013-08-07 14:00:00,91.86,91.87,91.68,91.68,26000.0,88.2914,88.301,88.1184,88.1184,26000.0
2013-08-07 14:10:00,91.68,91.79,91.68,91.74,16500.0,88.1184,88.2242,88.1184,88.1761,16500.0
2013-08-07 14:20:00,91.74,91.75,91.53,91.61,31700.0,88.1761,88.1857,87.9743,88.0511,31700.0
2013-08-07 14:30:00,91.61,91.64,91.57,91.61,34600.0,88.0511,88.08,88.0127,88.0511,34600.0
2013-08-07 14:40:00,91.6,91.61,91.51,91.55,24100.0,88.0415,88.0511,87.955,87.9935,24100.0
2013-08-07 14:50:00,91.55,91.61,91.51,91.53,23300.0,87.9935,88.0511,87.955,87.9743,23300.0
2013-08-07 15:00:00,91.53,91.6,91.53,91.59,25300.0,87.9743,88.0415,87.9743,88.0319,25300.0
2013-08-07 15:10:00,91.6,91.76,91.59,91.75,26100.0,88.0415,88.1953,88.0319,88.1857,26100.0
2013-08-07 15:20:00,91.76,91.87,91.76,91.86,24200.0,88.1953,88.301,88.1953,88.2914,24200.0
2013-08-07 15:30:00,91.86,91.87,91.73,91.82,31800.0,88.2914,88.301,88.1665,88.253,31800.0
2013-08-07 15:40:00,91.83,91.87,91.73,91.86,46100.0,88.2626,88.301,88.1665,88.2914,46100.0
2013-08-07 15:50:00,91.87,91.87,91.63,91.69,145500.0,88.301,88.301,88.0704,88.128,145500.0
2013-08-08 09:30:00,92.23,92.4,92.01,92.31,35900.0,88.6471,88.8105,88.4356,88.724,35900.0
2013-08-08 09:40:00,92.3,92.33,92.08,92.2,27900.0,88.7143,88.7432,88.5029,88.6182,27900.0
2013-08-08 09:50:00,92.2,92.21,92.08,92.19,40800.0,88.6182,88.6278,88.5029,88.6086,40800.0
2013-08-08 10:00:00,92.2,92.21,92.01,92.02,51400.0,88.6182,88.6278,88.4356,88.4452,51400.0
2013-08-08 10:10:00,92.02,92.06,91.99,92.04,41400.0,88.4452,88.4837,88.4164,88.4644,41400.0
2013-08-08 10:20:00,92.03,92.05,91.97,92.02,34100.0,88.4548,88.4741,88.3972,88.4452,34100.0
2013-08-08 10:30:00,92.02,92.02,91.82,91.91,36300.0,88.4452,88.4452,88.253,88.3395,36300.0
2013-08-08 10:40:00,91.88,91.88,91.75,91.82,25900.0,88.3107,88.3107,88.1857,88.253,25900.0
2013-08-08 10:50:00,91.82,91.88,91.79,91.81,27400.0,88.253,88.3107,88.2242,88.2434,27400.0
2013-08-08 11:00:00,91.83,91.86,91.71,91.75,47700.0,88.2626,88.2914,88.1473,88.1857,47700.0
2013-08-08 11:10:00,91.72,91.85,91.72,91.81,14600.0,88.1569,88.2818,88.1569,88.2434,14600.0
2013-08-08 11:20:00,91.81,91.86,91.79,91.82,40100.0,88.2434,88.2914,88.2242,88.253,40100.0
2013-08-08 11:30:00,91.81,91.84,91.79,91.82,12700.0,88.2434,88.2722,88.2242,88.253,12700.0
2013-08-08 11:40:00,91.83,91.83,91.76,91.8,18800.0,88.2626,88.2626,88.1953,88.2338,18800.0
2013-08-08 11:50:00,91.81,91.83,91.76,91.76,24000.0,88.2434,88.2626,88.1953,88.1953,24000.0
2013-08-08 12:00:00,91.76,91.89,91.76,91.83,17800.0,88.1953,88.3203,88.1953,88.2626,17800.0
2013-08-08 12:10:00,91.83,92.07,91.83,91.98,28600.0,88.2626,88.4933,88.2626,88.4068,28600.0
2013-08-08 12:20:00,91.99,92.03,91.88,91.97,17900.0,88.4164,88.4548,88.3107,88.3972,17900.0
2013-08-08 12:30:00,91.97,92.01,91.95,92.0,18500.0,88.3972,88.4356,88.3779,88.426,18500.0
2013-08-08 12:40:00,92.0,92.02,91.95,91.98,22600.0,88.426,88.4452,88.3779,88.4068,22600.0
2013-08-08 12:50:00,92.0,92.05,91.94,92.04,12100.0,88.426,88.4741,88.3683,88.4644,12100.0
2013-08-08 13:00:00,92.05,92.11,92.0,92.08,12900.0,88.4741,88.5317,88.426,88.5029,12900.0
2013-08-08 13:10:00,92.08,92.08,91.95,91.96,11800.0,88.5029,88.5029,88.3779,88.3875,11800.0
2013-08-08 13:20:00,91.99,91.99,91.86,91.9,13000.0,88.4164,88.4164,88.2914,88.3299,13000.0
2013-08-08 13:30:00,91.9,91.99,91.9,91.9,9900.0,88.3299,88.4164,88.3299,88.3299,9900.0
2013-08-08 13:40:00,91.9,91.95,91.87,91.93,12200.0,88.3299,88.3779,88.301,88.3587,12200.0
2013-08-08 13:50:00,91.91,91.92,91.86,91.92,17200.0,88.3395,88.3491,88.2914,88.3491,17200.0
2013-08-08 14:00:00,91.91,91.94,91.8,91.8,33300.0,88.3395,88.3683,88.2338,88.2338,33300.0
2013-08-08 14:10:00,91.81,91.88,91.79,91.82,14600.0,88.2434,88.3107,88.2242,88.253,14600.0
2013-08-08 14:20:00,91.83,91.89,91.83,91.86,32100.0,88.2626,88.3203,88.2626,88.2914,32100.0
2013-08-08 14:30:00,91.85,91.89,91.8,91.86,29000.0,88.2818,88.3203,88.2338,88.2914,29000.0
2013-08-08 14:40:00,91.86,91.92,91.82,91.91,51100.0,88.2914,88.3491,88.253,88.3395,51100.0
2013-08-08 14:50:00,91.91,91.91,91.85,91.86,23700.0,88.3395,88.3395,88.2818,88.2914,23700.0
2013-08-08 15:00:00,91.86,91.91,91.85,91.91,54400.0,88.2914,88.3395,88.2818,88.3395,54400.0
2013-08-08 15:10:00,91.9,91.93,91.85,91.87,38000.0,88.3299,88.3587,88.2818,88.301,38000.0
2013-08-08 15:20:00,91.86,91.87,91.84,91.86,31800.0,88.2914,88.301,88.2722,88.2914,31800.0
2013-08-08 15:30:00,91.87,91.9,91.85,91.9,26800.0,88.301,88.3299,88.2818,88.3299,26800.0
2013-08-08 15:40:00,91.89,91.96,91.86,91.93,40600.0,88.3203,88.3875,88.2914,88.3587,40600.0
2013-08-08 15:50:00,91.94,91.97,91.93,91.96,133100.0,88.3683,88.3972,88.3587,88.3875,133100.0
2013-08-09 09:30:00,91.76,91.99,91.76,91.95,33400.0,88.1953,88.4164,88.1953,88.3779,33400.0
2013-08-09 09:40:00,91.91,92.19,91.9,92.14,10300.0,88.3395,88.6086,88.3299,88.5606,10300.0
2013-08-09 09:50:00,92.12,92.17,92.08,92.17,4600.0,88.5413,88.5894,88.5029,88.5894,4600.0
2013-08-09 10:00:00,92.14,92.18,92.07,92.12,15500.0,88.5606,88.599,88.4933,88.5413,15500.0
2013-08-09 10:10:00,92.11,92.12,92.01,92.07,23900.0,88.5317,88.5413,88.4356,88.4933,23900.0
2013-08-09 10:20:00,92.06,92.16,92.03,92.14,39900.0,88.4837,88.5798,88.4548,88.5606,39900.0
2013-08-09 10:30:00,92.13,92.28,92.13,92.26,30600.0,88.5509,88.6951,88.5509,88.6759,30600.0
2013-08-09 10:40:00,92.26,92.39,92.23,92.29,14900.0,88.6759,88.8008,88.6471,88.7047,14900.0
2013-08-09 10:50:00,92.3,92.3,92.1,92.13,18400.0,88.7143,88.7143,88.5221,88.5509,18400.0
2013-08-09 11:00:00,92.12,92.18,92.07,92.08,35500.0,88.5413,88.599,88.4933,88.5029,35500.0
2013-08-09 11:10:00,92.06,92.1,92.03,92.09,33800.0,88.4837,88.5221,88.4548,88.5125,33800.0
2013-08-09 11:20:00,92.1,92.1,92.0,92.01,46000.0,88.5221,88.5221,88.426,88.4356,46000.0
2013-08-09 11:30:00,92.0,92.03,91.99,92.01,22600.0,88.426,88.4548,88.4164,88.4356,22600.0
2013-08-09 11:40:00,92.02,92.16,91.99,92.15,23300.0,88.4452,88.5798,88.4164,88.5702,23300.0
2013-08-09 11:50:00,92.13,92.15,92.05,92.11,35800.0,88.5509,88.5702,88.4741,88.5317,35800.0
2013-08-09 12:00:00,92.12,92.14,92.0,92.05,45700.0,88.5413,88.5606,88.426,88.4741,45700.0
2013-08-09 12:10:00,92.04,92.21,92.04,92.16,14400.0,88.4644,88.6278,88.4644,88.5798,14400.0
2013-08-09 12:20:00,92.16,92.25,92.12,92.19,34500.0,88.5798,88.6663,88.5413,88.6086,34500.0
2013-08-09 12:30:00,92.19,92.32,92.19,92.28,17300.0,88.6086,88.7336,88.6086,88.6951,17300.0
2013-08-09 12:40:00,92.28,92.32,92.26,92.3,14400.0,88.6951,88.7336,88.6759,88.7143,14400.0
2013-08-09 12:50:00,92.31,92.34,92.27,92.3,8300.0,88.724,88.7528,88.6855,88.7143,8300.0
2013-08-09 13:00:00,92.3,92.31,92.26,92.29,6400.0,88.7143,88.724,88.6759,88.7047,6400.0
2013-08-09 13:10:00,92.31,92.41,92.31,92.37,10800.0,88.724,88.8201,88.724,88.7816,10800.0
2013-08-09 13:20:00,92.38,92.55,92.38,92.48,12200.0,88.7912,88.9546,88.7912,88.8873,12200.0
2013-08-09 13:30:00,92.49,92.52,92.38,92.4,19400.0,88.897,88.9258,88.7912,88.8105,19400.0
2013-08-09 13:40:00,92.39,92.4,92.33,92.37,15500.0,88.8008,88.8105,88.7432,88.7816,15500.0
2013-08-09 13:50:00,92.37,92.51,92.37,92.44,36300.0,88.7816,88.9162,88.7816,88.8489,36300.0
2013-08-09 14:00:00,92.44,92.53,92.37,92.5,36100.0,88.8489,88.9354,88.7816,88.9066,36100.0
2013-08-09 14:10:00,92.48,92.5,92.39,92.47,16200.0,88.8873,88.9066,88.8008,88.8777,16200.0
2013-08-09 14:20:00,92.47,92.51,92.47,92.51,14300.0,88.8777,88.9162,88.8777,88.9162,14300.0
2013-08-09 14:30:00,92.5,92.52,92.34,92.35,14100.0,88.9066,88.9258,88.7528,88.7624,14100.0
2013-08-09 14:40:00,92.35,92.47,92.35,92.45,25200.0,88.7624,88.8777,88.7624,88.8585,25200.0
2013-08-09 14:50:00,92.44,92.49,92.36,92.48,32200.0,88.8489,88.897,88.772,88.8873,32200.0
2013-08-09 15:00:00,92.49,92.53,92.45,92.47,17100.0,88.897,88.9354,88.8585,88.8777,17100.0
2013-08-09 15:10:00,92.49,92.52,92.44,92.5,19300.0,88.897,88.9258,88.8489,88.9066,19300.0
2013-08-09 15:20:00,92.5,92.53,92.41,92.51,33300.0,88.9066,88.9354,88.8201,88.9162,33300.0
2013-08-09 15:30:00,92.51,92.54,92.43,92.46,37400.0,88.9162,88.945,88.8393,88.8681,37400.0
2013-08-09 15:40:00,92.44,92.49,92.36,92.42,28100.0,88.8489,88.897,88.772,88.8297,28100.0
2013-08-09 15:50:00,92.41,92.5,92.36,92.46,102300.0,88.8201,88.9066,88.772,88.8681,102300.0
2013-08-12 09:30:00,92.06,92.31,91.6,91.93,29800.0,88.4837,88.724,88.0415,88.3587,29800.0
2013-08-12 09:40:00,91.96,92.14,91.93,92.01,11200.0,88.3875,88.5606,88.3587,88.4356,11200.0
2013-08-12 09:50:00,92.0,92.17,91.94,92.0,40800.0,88.426,88.5894,88.3683,88.426,40800.0
2013-08-12 10:00:00,92.09,92.21,92.0,92.08,79600.0,88.5125,88.6278,88.426,88.5029,79600.0
2013-08-12 10:10:00,92.13,92.37,92.13,92.19,24600.0,88.5509,88.7816,88.5509,88.6086,24600.0
2013-08-12 10:20:00,92.21,92.22,92.04,92.09,11400.0,88.6278,88.6374,88.4644,88.5125,11400.0
2013-08-12 10:30:00,92.1,92.14,92.01,92.06,19000.0,88.5221,88.5606,88.4356,88.4837,19000.0
2013-08-12 10:40:00,92.09,92.17,92.0,92.0,26500.0,88.5125,88.5894,88.426,88.426,26500.0
2013-08-12 10:50:00,92.03,92.15,92.0,92.14,40300.0,88.4548,88.5702,88.426,88.5606,40300.0
2013-08-12 11:00:00,92.12,92.16,91.94,91.98,16900.0,88.5413,88.5798,88.3683,88.4068,16900.0
2013-08-12 11:10:00,91.95,92.12,91.9,92.12,47700.0,88.3779,88.5413,88.3299,88.5413,47700.0
2013-08-12 11:20:00,92.11,92.21,92.09,92.09,8400.0,88.5317,88.6278,88.5125,88.5125,8400.0
2013-08-12 11:30:00,92.1,92.28,92.1,92.28,9000.0,88.5221,88.6951,88.5221,88.6951,9000.0
2013-08-12 11:40:00,92.28,92.38,92.24,92.24,36100.0,88.6951,88.7912,88.6567,88.6567,36100.0
2013-08-12 11:50:00,92.25,92.25,92.07,92.12,8700.0,88.6663,88.6663,88.4933,88.5413,8700.0
2013-08-12 12:00:00,92.13,92.15,91.97,92.0,7800.0,88.5509,88.5702,88.3972,88.426,7800.0
2013-08-12 12:10:00,92.0,92.08,91.97,92.08,14700.0,88.426,88.5029,88.3972,88.5029,14700.0
2013-08-12 12:20:00,92.08,92.11,92.0,92.06,18200.0,88.5029,88.5317,88.426,88.4837,18200.0
2013-08-12 12:30:00,92.06,92.12,92.0,92.07,31300.0,88.4837,88.5413,88.426,88.4933,31300.0
2013-08-12 12:40:00,92.06,92.1,92.02,92.08,15900.0,88.4837,88.5221,88.4452,88.5029,15900.0
2013-08-12 12:50:00,92.11,92.17,92.07,92.17,37700.0,88.5317,88.5894,88.4933,88.5894,37700.0
2013-08-12 13:00:00,92.17,92.23,92.14,92.17,29200.0,88.5894,88.6471,88.5606,88.5894,29200.0
2013-08-12 13:10:00,92.16,92.17,92.06,92.12,23900.0,88.5798,88.5894,88.4837,88.5413,23900.0
2013-08-12 13:20:00,92.14,92.16,92.07,92.11,30300.0,88.5606,88.5798,88.4933,88.5317,30300.0
2013-08-12 13:30:00,92.1,92.15,92.05,92.13,9200.0,88.5221,88.5702,88.4741,88.5509,9200.0
2013-08-12 13:40:00,92.14,92.14,92.06,92.06,4400.0,88.5606,88.5606,88.4837,88.4837,4400.0
2013-08-12 13:50:00,92.06,92.08,91.96,92.01,16200.0,88.4837,88.5029,88.3875,88.4356,16200.0
2013-08-12 14:00:00,92.0,92.05,91.96,92.03,6600.0,88.426,88.4741,88.3875,88.4548,6600.0
2013-08-12 14:10:00,92.05,92.11,92.02,92.03,7500.0,88.4741,88.5317,88.4452,88.4548,7500.0
2013-08-12 14:20:00,92.03,92.08,92.02,92.05,10700.0,88.4548,88.5029,88.4452,88.4741,10700.0
2013-08-12 14:30:00,92.08,92.09,92.0,92.09,7600.0,88.5029,88.5125,88.426,88.5125,7600.0
2013-08-12 14:40:00,92.09,92.12,92.03,92.12,18400.0,88.5125,88.5413,88.4548,88.5413,18400.0
2013-08-12 14:50:00,92.12,92.14,92.07,92.14,6100.0,88.5413,88.5606,88.4933,88.5606,6100.0
2013-08-12 15:00:00,92.16,92.16,92.1,92.1,9900.0,88.5798,88.5798,88.5221,88.5221,9900.0
2013-08-12 15:10:00,92.1,92.18,92.09,92.09,8500.0,88.5221,88.599,88.5125,88.5125,8500.0
2013-08-12 15:20:00,92.09,92.2,92.09,92.13,15600.0,88.5125,88.6182,88.5125,88.5509,15600.0
2013-08-12 15:30:00,92.11,92.18,92.11,92.16,14400.0,88.5317,88.599,88.5317,88.5798,14400.0
2013-08-12 15:40:00,92.16,92.26,92.14,92.2,25000.0,88.5798,88.6759,88.5606,88.6182,25000.0
2013-08-12 15:50:00,92.2,92.22,92.15,92.17,44300.0,88.6182,88.6374,88.5702,88.5894,44300.0
2013-08-13 09:30:00,92.18,92.31,92.02,92.18,24700.0,88.599,88.724,88.4452,88.599,24700.0
2013-08-13 09:40:00,92.1,92.1,91.93,92.03,22200.0,88.5221,88.5221,88.3587,88.4548,22200.0
2013-08-13 09:50:00,92.04,92.14,91.98,92.13,4200.0,88.4644,88.5606,88.4068,88.5509,4200.0
2013-08-13 10:00:00,92.14,92.16,91.82,91.93,13400.0,88.5606,88.5798,88.253,88.3587,13400.0
2013-08-13 10:10:00,91.94,91.94,91.61,91.7,7800.0,88.3683,88.3683,88.0511,88.1376,7800.0
2013-08-13 10:20:00,91.67,91.81,91.64,91.77,12300.0,88.1088,88.2434,88.08,88.2049,12300.0
2013-08-13 10:30:00,91.8,91.81,91.65,91.75,29500.0,88.2338,88.2434,88.0896,88.1857,29500.0
2013-08-13 10:40:00,91.78,91.87,91.74,91.86,24000.0,88.2145,88.301,88.1761,88.2914,24000.0
2013-08-13 10:50:00,91.88,91.9,91.66,91.8,26400.0,88.3107,88.3299,88.0992,88.2338,26400.0
2013-08-13 11:00:00,91.76,91.87,91.75,91.86,4800.0,88.1953,88.301,88.1857,88.2914,4800.0
2013-08-13 11:10:00,91.84,92.01,91.84,91.99,7100.0,88.2722,88.4356,88.2722,88.4164,7100.0
2013-08-13 11:20:00,92.05,92.18,92.03,92.16,16800.0,88.4741,88.599,88.4548,88.5798,16800.0
2013-08-13 11:30:00,92.21,92.24,92.13,92.13,9600.0,88.6278,88.6567,88.5509,88.5509,9600.0
2013-08-13 11:40:00,92.13,92.2,92.11,92.19,5400.0,88.5509,88.6182,88.5317,88.6086,5400.0
2013-08-13 11:50:00,92.2,92.22,92.05,92.07,11200.0,88.6182,88.6374,88.4741,88.4933,11200.0
2013-08-13 12:00:00,92.07,92.09,91.94,92.02,37800.0,88.4933,88.5125,88.3683,88.4452,37800.0
2013-08-13 12:10:00,92.03,92.14,92.02,92.1,19500.0,88.4548,88.5606,88.4452,88.5221,19500.0
2013-08-13 12:20:00,92.11,92.26,92.09,92.24,12400.0,88.5317,88.6759,88.5125,88.6567,12400.0
2013-08-13 12:30:00,92.25,92.39,92.25,92.39,8600.0,88.6663,88.8008,88.6663,88.8008,8600.0
2013-08-13 12:40:00,92.4,92.53,92.4,92.51,11300.0,88.8105,88.9354,88.8105,88.9162,11300.0
2013-08-13 12:50:00,92.51,92.58,92.49,92.5,9400.0,88.9162,88.9835,88.897,88.9066,9400.0
2013-08-13 13:00:00,92.51,92.57,92.49,92.56,9000.0,88.9162,88.9739,88.897,88.9642,9000.0
2013-08-13 13:10:00,92.54,92.55,92.49,92.49,15400.0,88.945,88.9546,88.897,88.897,15400.0
2013-08-13 13:20:00,92.51,92.56,92.48,92.54,24300.0,88.9162,88.9642,88.8873,88.945,24300.0
2013-08-13 13:30:00,92.55,92.56,92.44,92.47,5400.0,88.9546,88.9642,88.8489,88.8777,5400.0
2013-08-13 13:40:00,92.51,92.51,92.43,92.44,11500.0,88.9162,88.9162,88.8393,88.8489,11500.0
2013-08-13 13:50:00,92.47,92.47,92.38,92.38,8700.0,88.8777,88.8777,88.7912,88.7912,8700.0
2013-08-13 14:00:00,92.38,92.4,92.33,92.39,14000.0,88.7912,88.8105,88.7432,88.8008,14000.0
2013-08-13 14:10:00,92.4,92.41,92.36,92.39,15800.0,88.8105,88.8201,88.772,88.8008,15800.0
2013-08-13 14:20:00,92.4,92.54,92.4,92.53,52000.0,88.8105,88.945,88.8105,88.9354,52000.0
2013-08-13 14:30:00,92.53,92.54,92.44,92.47,25500.0,88.9354,88.945,88.8489,88.8777,25500.0
2013-08-13 14:40:00,92.46,92.57,92.45,92.55,14700.0,88.8681,88.9739,88.8585,88.9546,14700.0
2013-08-13 14:50:00,92.54,92.64,92.54,92.62,16400.0,88.945,89.0411,88.945,89.0219,16400.0
2013-08-13 15:00:00,92.61,92.63,92.53,92.56,19900.0,89.0123,89.0315,88.9354,88.9642,19900.0
2013-08-13 15:10:00,92.57,92.62,92.55,92.61,17300.0,88.9739,89.0219,88.9546,89.0123,17300.0
2013-08-13 15:20:00,92.6,92.64,92.56,92.57,21200.0,89.0027,89.0411,88.9642,88.9739,21200.0
2013-08-13 15:30:00,92.57,92.61,92.52,92.56,25500.0,88.9739,89.0123,88.9258,88.9642,25500.0
2013-08-13 15:40:00,92.56,92.59,92.48,92.5,37000.0,88.9642,88.9931,88.8873,88.9066,37000.0
2013-08-13 15:50:00,92.5,92.67,92.47,92.66,140900.0,88.9066,89.07,88.8777,89.0604,140900.0
2013-08-14 09:30:00,92.56,92.67,92.26,92.66,24300.0,88.9642,89.07,88.6759,89.0604,24300.0
2013-08-14 09:40:00,92.59,92.61,92.21,92.61,16400.0,88.9931,89.0123,88.6278,89.0123,16400.0
2013-08-14 09:50:00,92.64,92.64,92.4,92.52,18700.0,89.0411,89.0411,88.8105,88.9258,18700.0
2013-08-14 10:00:00,92.55,92.58,92.34,92.39,37600.0,88.9546,88.9835,88.7528,88.8008,37600.0
2013-08-14 10:10:00,92.39,92.39,92.31,92.34,3900.0,88.8008,88.8008,88.724,88.7528,3900.0
2013-08-14 10:20:00,92.32,92.49,92.3,92.46,42900.0,88.7336,88.897,88.7143,88.8681,42900.0
2013-08-14 10:30:00,92.47,92.52,92.33,92.33,22500.0,88.8777,88.9258,88.7432,88.7432,22500.0
2013-08-14 10:40:00,92.31,92.36,92.25,92.3,16600.0,88.724,88.772,88.6663,88.7143,16600.0
2013-08-14 10:50:00,92.29,92.39,92.26,92.36,23700.0,88.7047,88.8008,88.6759,88.772,23700.0
2013-08-14 11:00:00,92.35,92.37,92.26,92.34,38000.0,88.7624,88.7816,88.6759,88.7528,38000.0
2013-08-14 11:10:00,92.31,92.35,92.23,92.31,15400.0,88.724,88.7624,88.6471,88.724,15400.0
2013-08-14 11:20:00,92.3,92.36,92.29,92.34,19100.0,88.7143,88.772,88.7047,88.7528,19100.0
2013-08-14 11:30:00,92.33,92.34,92.27,92.3,24900.0,88.7432,88.7528,88.6855,88.7143,24900.0
2013-08-14 11:40:00,92.34,92.34,92.27,92.29,15800.0,88.7528,88.7528,88.6855,88.7047,15800.0
2013-08-14 11:50:00,92.3,92.35,92.26,92.33,49600.0,88.7143,88.7624,88.6759,88.7432,49600.0
2013-08-14 12:00:00,92.32,92.35,92.3,92.31,14500.0,88.7336,88.7624,88.7143,88.724,14500.0
2013-08-14 12:10:00,92.3,92.35,92.29,92.33,14100.0,88.7143,88.7624,88.7047,88.7432,14100.0
2013-08-14 12:20:00,92.32,92.42,92.3,92.42,13100.0,88.7336,88.8297,88.7143,88.8297,13100.0
2013-08-14 12:30:00,92.43,92.43,92.24,92.3,11300.0,88.8393,88.8393,88.6567,88.7143,11300.0
2013-08-14 12:40:00,92.3,92.32,92.23,92.23,9700.0,88.7143,88.7336,88.6471,88.6471,9700.0
2013-08-14 12:50:00,92.24,92.27,92.21,92.22,40700.0,88.6567,88.6855,88.6278,88.6374,40700.0
2013-08-14 13:00:00,92.22,92.35,92.21,92.31,47400.0,88.6374,88.7624,88.6278,88.724,47400.0
2013-08-14 13:10:00,92.3,92.32,92.25,92.32,5200.0,88.7143,88.7336,88.6663,88.7336,5200.0
2013-08-14 13:20:00,92.32,92.33,92.19,92.2,10000.0,88.7336,88.7432,88.6086,88.6182,10000.0
2013-08-14 13:30:00,92.2,92.34,92.15,92.33,28100.0,88.6182,88.7528,88.5702,88.7432,28100.0
2013-08-14 13:40:00,92.29,92.3,92.2,92.21,9900.0,88.7047,88.7143,88.6182,88.6278,9900.0
2013-08-14 13:50:00,92.24,92.27,92.17,92.18,24600.0,88.6567,88.6855,88.5894,88.599,24600.0
2013-08-14 14:00:00,92.19,92.2,92.14,92.14,12400.0,88.6086,88.6182,88.5606,88.5606,12400.0
2013-08-14 14:10:00,92.13,92.14,91.96,92.0,19600.0,88.5509,88.5606,88.3875,88.426,19600.0
2013-08-14 14:20:00,91.99,92.02,91.92,91.95,19800.0,88.4164,88.4452,88.3491,88.3779,19800.0
2013-08-14 14:30:00,91.95,92.24,91.9,92.08,34900.0,88.3779,88.6567,88.3299,88.5029,34900.0
2013-08-14 14:40:00,92.05,92.12,91.99,91.99,43700.0,88.4741,88.5413,88.4164,88.4164,43700.0
2013-08-14 14:50:00,92.01,92.07,91.96,92.07,45600.0,88.4356,88.4933,88.3875,88.4933,45600.0
2013-08-14 15:00:00,92.07,92.07,91.94,92.02,17300.0,88.4933,88.4933,88.3683,88.4452,17300.0
2013-08-14 15:10:00,92.02,92.23,92.0,92.15,30100.0,88.4452,88.6471,88.426,88.5702,30100.0
2013-08-14 15:20:00,92.15,92.18,92.11,92.18,19600.0,88.5702,88.599,88.5317,88.599,19600.0
2013-08-14 15:30:00,92.18,92.18,92.03,92.06,47900.0,88.599,88.599,88.4548,88.4837,47900.0
2013-08-14 15:40:00,92.06,92.15,92.06,92.1,40500.0,88.4837,88.5702,88.4837,88.5221,40500.0
2013-08-14 15:50:00,92.07,92.11,91.99,92.06,93400.0,88.4933,88.5317,88.4164,88.4837,93400.0
2013-08-15 09:30:00,91.22,91.45,90.96,91.2,168200.0,87.6763,87.8974,87.4264,87.6571,168200.0
2013-08-15 09:40:00,91.2,91.49,91.09,91.2,81400.0,87.6571,87.9358,87.5513,87.6571,81400.0
2013-08-15 09:50:00,91.2,91.35,91.16,91.18,49600.0,87.6571,87.8012,87.6186,87.6379,49600.0
2013-08-15 10:00:00,91.17,91.35,91.02,91.12,95300.0,87.6282,87.8012,87.4841,87.5802,95300.0
2013-08-15 10:10:00,91.09,91.25,91.04,91.22,33900.0,87.5513,87.7051,87.5033,87.6763,33900.0
2013-08-15 10:20:00,91.22,91.41,91.21,91.35,41300.0,87.6763,87.8589,87.6667,87.8012,41300.0
2013-08-15 10:30:00,91.35,91.55,91.26,91.54,21300.0,87.8012,87.9935,87.7147,87.9839,21300.0
2013-08-15 10:40:00,91.52,91.53,91.29,91.33,16300.0,87.9646,87.9743,87.7436,87.782,16300.0
2013-08-15 10:50:00,91.31,91.32,91.19,91.32,23300.0,87.7628,87.7724,87.6475,87.7724,23300.0
2013-08-15 11:00:00,91.32,91.45,91.31,91.45,27200.0,87.7724,87.8974,87.7628,87.8974,27200.0
2013-08-15 11:10:00,91.49,91.57,91.43,91.49,25600.0,87.9358,88.0127,87.8781,87.9358,25600.0
2013-08-15 11:20:00,91.49,91.5,91.35,91.48,27300.0,87.9358,87.9454,87.8012,87.9262,27300.0
2013-08-15 11:30:00,91.48,91.56,91.47,91.5,19100.0,87.9262,88.0031,87.9166,87.9454,19100.0
2013-08-15 11:40:00,91.49,91.65,91.49,91.65,10800.0,87.9358,88.0896,87.9358,88.0896,10800.0
2013-08-15 11:50:00,91.63,91.64,91.48,91.48,10100.0,88.0704,88.08,87.9262,87.9262,10100.0
2013-08-15 12:00:00,91.49,91.61,91.44,91.6,15000.0,87.9358,88.0511,87.8878,88.0415,15000.0
2013-08-15 12:10:00,91.61,91.72,91.55,91.72,22700.0,88.0511,88.1569,87.9935,88.1569,22700.0
2013-08-15 12:20:00,91.71,91.75,91.63,91.65,8700.0,88.1473,88.1857,88.0704,88.0896,8700.0
2013-08-15 12:30:00,91.65,91.73,91.51,91.57,11200.0,88.0896,88.1665,87.955,88.0127,11200.0
2013-08-15 12:40:00,91.56,91.59,91.53,91.54,8500.0,88.0031,88.0319,87.9743,87.9839,8500.0
2013-08-15 12:50:00,91.54,91.6,91.49,91.49,8200.0,87.9839,88.0415,87.9358,87.9358,8200.0
2013-08-15 13:00:00,91.49,91.5,91.32,91.36,13500.0,87.9358,87.9454,87.7724,87.8109,13500.0
2013-08-15 13:10:00,91.35,91.44,91.24,91.38,27900.0,87.8012,87.8878,87.6955,87.8301,27900.0
2013-08-15 13:20:00,91.4,91.41,91.3,91.3,9900.0,87.8493,87.8589,87.7532,87.7532,9900.0
2013-08-15 13:30:00,91.3,91.36,91.27,91.33,17000.0,87.7532,87.8109,87.7244,87.782,17000.0
2013-08-15 13:40:00,91.3,91.45,91.3,91.41,8300.0,87.7532,87.8974,87.7532,87.8589,8300.0
2013-08-15 13:50:00,91.42,91.44,91.33,91.34,12400.0,87.8685,87.8878,87.782,87.7916,12400.0
2013-08-15 14:00:00,91.36,91.36,91.23,91.33,20600.0,87.8109,87.8109,87.6859,87.782,20600.0
2013-08-15 14:10:00,91.33,91.33,91.18,91.26,23700.0,87.782,87.782,87.6379,87.7147,23700.0
2013-08-15 14:20:00,91.27,91.48,91.24,91.4,17400.0,87.7244,87.9262,87.6955,87.8493,17400.0
2013-08-15 14:30:00,91.4,91.52,91.36,91.36,23200.0,87.8493,87.9646,87.8109,87.8109,23200.0
2013-08-15 14:40:00,91.36,91.47,91.32,91.36,14500.0,87.8109,87.9166,87.7724,87.8109,14500.0
2013-08-15 14:50:00,91.35,91.38,91.27,91.27,25600.0,87.8012,87.8301,87.7244,87.7244,25600.0
2013-08-15 15:00:00,91.27,91.35,91.21,91.29,32400.0,87.7244,87.8012,87.6667,87.7436,32400.0
2013-08-15 15:10:00,91.29,91.31,91.2,91.28,78100.0,87.7436,87.7628,87.6571,87.734,78100.0
2013-08-15 15:20:00,91.27,91.34,91.24,91.27,32000.0,87.7244,87.7916,87.6955,87.7244,32000.0
2013-08-15 15:30:00,91.28,91.39,91.28,91.36,32000.0,87.734,87.8397,87.734,87.8109,32000.0
2013-08-15 15:40:00,91.35,91.48,91.31,91.42,39900.0,87.8012,87.9262,87.7628,87.8685,39900.0
2013-08-15 15:50:00,91.42,91.44,91.28,91.32,78500.0,87.8685,87.8878,87.734,87.7724,78500.0
2013-08-16 09:30:00,91.02,91.13,90.78,90.84,175600.0,87.4841,87.5898,87.2534,87.3111,175600.0
2013-08-16 09:40:00,90.79,90.9,90.63,90.67,17500.0,87.263,87.3687,87.1092,87.1477,17500.0
2013-08-16 09:50:00,90.74,90.94,90.65,90.84,112800.0,87.2149,87.4072,87.1284,87.3111,112800.0
2013-08-16 10:00:00,90.83,90.95,90.65,90.78,51100.0,87.3014,87.4168,87.1284,87.2534,51100.0
2013-08-16 10:10:00,90.76,90.8,90.59,90.6,51200.0,87.2342,87.2726,87.0708,87.0804,51200.0
2013-08-16 10:20:00,90.6,90.7,90.5,90.7,32200.0,87.0804,87.1765,86.9843,87.1765,32200.0
2013-08-16 10:30:00,90.69,90.9,90.67,90.9,18200.0,87.1669,87.3687,87.1477,87.3687,18200.0
2013-08-16 10:40:00,90.87,90.87,90.72,90.78,22100.0,87.3399,87.3399,87.1957,87.2534,22100.0
2013-08-16 10:50:00,90.78,90.84,90.74,90.83,21200.0,87.2534,87.3111,87.2149,87.3014,21200.0
2013-08-16 11:00:00,90.81,90.84,90.73,90.81,24200.0,87.2822,87.3111,87.2053,87.2822,24200.0
2013-08-16 11:10:00,90.74,90.88,90.72,90.83,15500.0,87.2149,87.3495,87.1957,87.3014,15500.0
2013-08-16 11:20:00,90.82,90.85,90.69,90.72,19800.0,87.2918,87.3207,87.1669,87.1957,19800.0
2013-08-16 11:30:00,90.69,90.79,90.66,90.79,15700.0,87.1669,87.263,87.1381,87.263,15700.0
2013-08-16 11:40:00,90.81,90.89,90.81,90.84,13400.0,87.2822,87.3591,87.2822,87.3111,13400.0
2013-08-16 11:50:00,90.84,90.96,90.81,90.96,7700.0,87.3111,87.4264,87.2822,87.4264,7700.0
2013-08-16 12:00:00,90.95,91.06,90.89,91.06,15800.0,87.4168,87.5225,87.3591,87.5225,15800.0
2013-08-16 12:10:00,91.1,91.17,91.09,91.15,7200.0,87.561,87.6282,87.5513,87.609,7200.0
2013-08-16 12:20:00,91.16,91.16,91.0,91.0,11100.0,87.6186,87.6186,87.4648,87.4648,11100.0
2013-08-16 12:30:00,91.02,91.02,90.9,90.92,13200.0,87.4841,87.4841,87.3687,87.388,13200.0
2013-08-16 12:40:00,90.92,90.94,90.76,90.76,12200.0,87.388,87.4072,87.2342,87.2342,12200.0
2013-08-16 12:50:00,90.76,90.86,90.75,90.76,14200.0,87.2342,87.3303,87.2246,87.2342,14200.0
2013-08-16 13:00:00,90.78,90.83,90.62,90.64,12300.0,87.2534,87.3014,87.0996,87.1188,12300.0
2013-08-16 13:10:00,90.6,90.67,90.57,90.62,14800.0,87.0804,87.1477,87.0515,87.0996,14800.0
2013-08-16 13:20:00,90.61,90.62,90.51,90.52,11800.0,87.09,87.0996,86.9939,87.0035,11800.0
2013-08-16 13:30:00,90.52,90.55,90.43,90.43,21500.0,87.0035,87.0323,86.917,86.917,21500.0
2013-08-16 13:40:00,90.44,90.54,90.36,90.54,13200.0,86.9266,87.0227,86.8497,87.0227,13200.0
2013-08-16 13:50:00,90.54,90.57,90.54,90.56,15100.0,87.0227,87.0515,87.0227,87.0419,15100.0
2013-08-16 14:00:00,90.55,90.58,90.49,90.54,30900.0,87.0323,87.0612,86.9747,87.0227,30900.0
2013-08-16 14:10:00,90.55,90.59,90.52,90.57,45500.0,87.0323,87.0708,87.0035,87.0515,45500.0
2013-08-16 14:20:00,90.57,90.64,90.53,90.63,17100.0,87.0515,87.1188,87.0131,87.1092,17100.0
2013-08-16 14:30:00,90.63,90.63,90.52,90.61,17700.0,87.1092,87.1092,87.0035,87.09,17700.0
2013-08-16 14:40:00,90.61,90.65,90.54,90.58,21100.0,87.09,87.1284,87.0227,87.0612,21100.0
2013-08-16 14:50:00,90.57,90.78,90.57,90.75,20700.0,87.0515,87.2534,87.0515,87.2246,20700.0
2013-08-16 15:00:00,90.74,90.88,90.72,90.88,20700.0,87.2149,87.3495,87.1957,87.3495,20700.0
2013-08-16 15:10:00,90.89,90.92,90.82,90.86,23000.0,87.3591,87.388,87.2918,87.3303,23000.0
2013-08-16 15:20:00,90.83,90.9,90.8,90.87,23200.0,87.3014,87.3687,87.2726,87.3399,23200.0
2013-08-16 15:30:00,90.87,91.02,90.86,91.01,22000.0,87.3399,87.4841,87.3303,87.4745,22000.0
2013-08-16 15:40:00,91.01,91.01,90.8,90.8,43100.0,87.4745,87.4745,87.2726,87.2726,43100.0
2013-08-16 15:50:00,90.81,90.85,90.65,90.66,90200.0,87.2822,87.3207,87.1284,87.1381,90200.0
2013-08-19 09:30:00,90.57,90.8,90.4,90.55,42000.0,87.0515,87.2726,86.8882,87.0323,42000.0
2013-08-19 09:40:00,90.63,90.81,90.55,90.55,25400.0,87.1092,87.2822,87.0323,87.0323,25400.0
2013-08-19 09:50:00,90.55,91.1,90.55,91.1,16300.0,87.0323,87.561,87.0323,87.561,16300.0
2013-08-19 10:00:00,91.1,91.17,90.73,90.73,19100.0,87.561,87.6282,87.2053,87.2053,19100.0
2013-08-19 10:10:00,90.73,90.85,90.63,90.75,27600.0,87.2053,87.3207,87.1092,87.2246,27600.0
2013-08-19 10:20:00,90.71,90.76,90.37,90.41,20500.0,87.1861,87.2342,86.8593,86.8978,20500.0
2013-08-19 10:30:00,90.42,90.57,90.38,90.55,23000.0,86.9074,87.0515,86.8689,87.0323,23000.0
2013-08-19 10:40:00,90.54,90.6,90.48,90.55,11100.0,87.0227,87.0804,86.965,87.0323,11100.0
2013-08-19 10:50:00,90.52,90.59,90.47,90.5,37100.0,87.0035,87.0708,86.9554,86.9843,37100.0
2013-08-19 11:00:00,90.5,90.55,90.43,90.53,19000.0,86.9843,87.0323,86.917,87.0131,19000.0
2013-08-19 11:10:00,90.52,90.61,90.49,90.5,18300.0,87.0035,87.09,86.9747,86.9843,18300.0
2013-08-19 11:20:00,90.5,90.59,90.5,90.57,13200.0,86.9843,87.0708,86.9843,87.0515,13200.0
2013-08-19 11:30:00,90.56,90.67,90.5,90.65,11300.0,87.0419,87.1477,86.9843,87.1284,11300.0
2013-08-19 11:40:00,90.63,90.77,90.63,90.66,4900.0,87.1092,87.2438,87.1092,87.1381,4900.0
2013-08-19 11:50:00,90.65,90.74,90.56,90.68,5000.0,87.1284,87.2149,87.0419,87.1573,5000.0
2013-08-19 12:00:00,90.64,90.67,90.55,90.67,6300.0,87.1188,87.1477,87.0323,87.1477,6300.0
2013-08-19 12:10:00,90.63,90.72,90.63,90.71,4100.0,87.1092,87.1957,87.1092,87.1861,4100.0
2013-08-19 12:20:00,90.69,90.71,90.62,90.65,6200.0,87.1669,87.1861,87.0996,87.1284,6200.0
2013-08-19 12:30:00,90.64,90.68,90.55,90.57,12300.0,87.1188,87.1573,87.0323,87.0515,12300.0
2013-08-19 12:40:00,90.57,90.66,90.52,90.64,16200.0,87.0515,87.1381,87.0035,87.1188,16200.0
2013-08-19 12:50:00,90.64,90.64,90.55,90.59,6400.0,87.1188,87.1188,87.0323,87.0708,6400.0
2013-08-19 13:00:00,90.57,90.58,90.51,90.58,15900.0,87.0515,87.0612,86.9939,87.0612,15900.0
2013-08-19 13:10:00,90.59,90.59,90.49,90.55,11300.0,87.0708,87.0708,86.9747,87.0323,11300.0
2013-08-19 13:20:00,90.55,90.57,90.5,90.56,9000.0,87.0323,87.0515,86.9843,87.0419,9000.0
2013-08-19 13:30:00,90.52,90.59,90.43,90.51,18400.0,87.0035,87.0708,86.917,86.9939,18400.0
2013-08-19 13:40:00,90.5,90.56,90.49,90.55,27700.0,86.9843,87.0419,86.9747,87.0323,27700.0
2013-08-19 13:50:00,90.54,90.55,90.49,90.55,11100.0,87.0227,87.0323,86.9747,87.0323,11100.0
2013-08-19 14:00:00,90.53,90.58,90.44,90.45,12100.0,87.0131,87.0612,86.9266,86.9362,12100.0
2013-08-19 14:10:00,90.45,90.48,90.42,90.45,12500.0,86.9362,86.965,86.9074,86.9362,12500.0
2013-08-19 14:20:00,90.45,90.48,90.35,90.41,16100.0,86.9362,86.965,86.8401,86.8978,16100.0
2013-08-19 14:30:00,90.4,90.42,90.31,90.39,16700.0,86.8882,86.9074,86.8016,86.8785,16700.0
2013-08-19 14:40:00,90.38,90.49,90.37,90.47,26700.0,86.8689,86.9747,86.8593,86.9554,26700.0
2013-08-19 14:50:00,90.47,90.57,90.47,90.54,21800.0,86.9554,87.0515,86.9554,87.0227,21800.0
2013-08-19 15:00:00,90.55,90.55,90.42,90.43,102800.0,87.0323,87.0323,86.9074,86.917,102800.0
2013-08-19 15:10:00,90.43,90.52,90.4,90.46,43500.0,86.917,87.0035,86.8882,86.9458,43500.0
2013-08-19 15:20:00,90.44,90.47,90.41,90.41,23000.0,86.9266,86.9554,86.8978,86.8978,23000.0
2013-08-19 15:30:00,90.41,90.5,90.38,90.38,34000.0,86.8978,86.9843,86.8689,86.8689,34000.0
2013-08-19 15:40:00,90.37,90.49,90.36,90.42,41500.0,86.8593,86.9747,86.8497,86.9074,41500.0
2013-08-19 15:50:00,90.42,90.54,90.36,90.4,127200.0,86.9074,87.0227,86.8497,86.8882,127200.0
2013-08-20 09:30:00,90.45,90.47,90.17,90.34,26600.0,86.9362,86.9554,86.6671,86.8305,26600.0
2013-08-20 09:40:00,90.34,90.36,90.18,90.26,18300.0,86.8305,86.8497,86.6767,86.7536,18300.0
2013-08-20 09:50:00,90.26,90.28,90.1,90.16,11000.0,86.7536,86.7728,86.5998,86.6575,11000.0
2013-08-20 10:00:00,90.16,90.2,90.05,90.11,23600.0,86.6575,86.6959,86.5517,86.6094,23600.0
2013-08-20 10:10:00,90.12,90.18,90.07,90.16,15800.0,86.619,86.6767,86.571,86.6575,15800.0
2013-08-20 10:20:00,90.16,90.28,90.15,90.24,22300.0,86.6575,86.7728,86.6479,86.7344,22300.0
2013-08-20 10:30:00,90.25,90.38,90.16,90.37,21900.0,86.744,86.8689,86.6575,86.8593,21900.0
2013-08-20 10:40:00,90.39,90.41,90.29,90.32,12000.0,86.8785,86.8978,86.7824,86.8113,12000.0
2013-08-20 10:50:00,90.33,90.35,90.18,90.19,18000.0,86.8209,86.8401,86.6767,86.6863,18000.0
2013-08-20 11:00:00,90.19,90.35,90.19,90.31,16600.0,86.6863,86.8401,86.6863,86.8016,16600.0
2013-08-20 11:10:00,90.31,90.4,90.23,90.27,25300.0,86.8016,86.8882,86.7248,86.7632,25300.0
2013-08-20 11:20:00,90.28,90.33,90.26,90.26,14000.0,86.7728,86.8209,86.7536,86.7536,14000.0
2013-08-20 11:30:00,90.25,90.4,90.25,90.36,43200.0,86.744,86.8882,86.744,86.8497,43200.0
2013-08-20 11:40:00,90.35,90.4,90.35,90.38,18300.0,86.8401,86.8882,86.8401,86.8689,18300.0
2013-08-20 11:50:00,90.38,90.41,90.34,90.4,17300.0,86.8689,86.8978,86.8305,86.8882,17300.0
2013-08-20 12:00:00,90.39,90.51,90.38,90.46,13000.0,86.8785,86.9939,86.8689,86.9458,13000.0
2013-08-20 12:10:00,90.44,90.45,90.37,90.38,14700.0,86.9266,86.9362,86.8593,86.8689,14700.0
2013-08-20 12:20:00,90.4,90.43,90.35,90.36,12100.0,86.8882,86.917,86.8401,86.8497,12100.0
2013-08-20 12:30:00,90.37,90.39,90.33,90.35,32100.0,86.8593,86.8785,86.8209,86.8401,32100.0
2013-08-20 12:40:00,90.35,90.42,90.33,90.39,25400.0,86.8401,86.9074,86.8209,86.8785,25400.0
2013-08-20 12:50:00,90.38,90.43,90.37,90.4,13800.0,86.8689,86.917,86.8593,86.8882,13800.0
2013-08-20 13:00:00,90.39,90.44,90.39,90.41,23300.0,86.8785,86.9266,86.8785,86.8978,23300.0
2013-08-20 13:10:00,90.42,90.51,90.42,90.46,21500.0,86.9074,86.9939,86.9074,86.9458,21500.0
2013-08-20 13:20:00,90.44,90.44,90.34,90.39,19400.0,86.9266,86.9266,86.8305,86.8785,19400.0
2013-08-20 13:30:00,90.38,90.4,90.34,90.4,22200.0,86.8689,86.8882,86.8305,86.8882,22200.0
2013-08-20 13:40:00,90.39,90.59,90.38,90.53,39200.0,86.8785,87.0708,86.8689,87.0131,39200.0
2013-08-20 13:50:00,90.54,90.61,90.5,90.57,15900.0,87.0227,87.09,86.9843,87.0515,15900.0
2013-08-20 14:00:00,90.57,90.57,90.39,90.39,14700.0,87.0515,87.0515,86.8785,86.8785,14700.0
2013-08-20 14:10:00,90.38,90.41,90.32,90.39,25100.0,86.8689,86.8978,86.8113,86.8785,25100.0
2013-08-20 14:20:00,90.38,90.51,90.33,90.51,17500.0,86.8689,86.9939,86.8209,86.9939,17500.0
2013-08-20 14:30:00,90.51,90.59,90.42,90.51,19700.0,86.9939,87.0708,86.9074,86.9939,19700.0
2013-08-20 14:40:00,90.52,90.53,90.36,90.52,20200.0,87.0035,87.0131,86.8497,87.0035,20200.0
2013-08-20 14:50:00,90.54,90.54,90.4,90.43,14400.0,87.0227,87.0227,86.8882,86.917,14400.0
2013-08-20 15:00:00,90.43,90.47,90.37,90.44,12600.0,86.917,86.9554,86.8593,86.9266,12600.0
2013-08-20 15:10:00,90.45,90.6,90.44,90.58,16500.0,86.9362,87.0804,86.9266,87.0612,16500.0
2013-08-20 15:20:00,90.59,90.63,90.52,90.63,17100.0,87.0708,87.1092,87.0035,87.1092,17100.0
2013-08-20 15:30:00,90.62,90.68,90.57,90.57,31300.0,87.0996,87.1573,87.0515,87.0515,31300.0
2013-08-20 15:40:00,90.57,90.57,90.34,90.49,84200.0,87.0515,87.0515,86.8305,86.9747,84200.0
2013-08-20 15:50:00,90.47,90.49,90.3,90.35,99200.0,86.9554,86.9747,86.792,86.8401,99200.0
2013-08-21 09:30:00,90.25,90.28,89.54,90.2,51600.0,86.744,86.7728,86.0616,86.6959,51600.0
2013-08-21 09:40:00,90.26,90.62,90.21,90.57,17800.0,86.7536,87.0996,86.7055,87.0515,17800.0
2013-08-21 09:50:00,90.59,90.62,90.39,90.49,67000.0,87.0708,87.0996,86.8785,86.9747,67000.0
2013-08-21 10:00:00,90.49,90.73,90.41,90.64,64700.0,86.9747,87.2053,86.8978,87.1188,64700.0
2013-08-21 10:10:00,90.59,90.64,90.35,90.46,19600.0,87.0708,87.1188,86.8401,86.9458,19600.0
2013-08-21 10:20:00,90.46,90.6,90.4,90.59,37600.0,86.9458,87.0804,86.8882,87.0708,37600.0
2013-08-21 10:30:00,90.6,90.65,90.19,90.21,45500.0,87.0804,87.1284,86.6863,86.7055,45500.0
2013-08-21 10:40:00,90.21,90.31,90.21,90.26,18700.0,86.7055,86.8016,86.7055,86.7536,18700.0
2013-08-21 10:50:00,90.28,90.3,90.15,90.15,12900.0,86.7728,86.792,86.6479,86.6479,12900.0
2013-08-21 11:00:00,90.19,90.25,90.13,90.22,25200.0,86.6863,86.744,86.6286,86.7151,25200.0
2013-08-21 11:10:00,90.21,90.26,90.17,90.22,11300.0,86.7055,86.7536,86.6671,86.7151,11300.0
2013-08-21 11:20:00,90.2,90.2,90.04,90.06,39800.0,86.6959,86.6959,86.5421,86.5614,39800.0
2013-08-21 11:30:00,90.08,90.15,90.0,90.02,26800.0,86.5806,86.6479,86.5037,86.5229,26800.0
2013-08-21 11:40:00,90.03,90.05,89.98,90.0,50700.0,86.5325,86.5517,86.4845,86.5037,50700.0
2013-08-21 11:50:00,89.99,90.03,89.98,90.01,48000.0,86.4941,86.5325,86.4845,86.5133,48000.0
2013-08-21 12:00:00,90.01,90.12,90.0,90.09,24800.0,86.5133,86.619,86.5037,86.5902,24800.0
2013-08-21 12:10:00,90.09,90.2,90.09,90.19,13900.0,86.5902,86.6959,86.5902,86.6863,13900.0
2013-08-21 12:20:00,90.18,90.19,90.12,90.15,12200.0,86.6767,86.6863,86.619,86.6479,12200.0
2013-08-21 12:30:00,90.15,90.16,90.08,90.15,15300.0,86.6479,86.6575,86.5806,86.6479,15300.0
2013-08-21 12:40:00,90.14,90.15,90.13,90.14,11000.0,86.6383,86.6479,86.6286,86.6383,11000.0
2013-08-21 12:50:00,90.13,90.16,90.11,90.13,13200.0,86.6286,86.6575,86.6094,86.6286,13200.0
2013-08-21 13:00:00,90.12,90.12,89.98,90.0,54800.0,86.619,86.619,86.4845,86.5037,54800.0
2013-08-21 13:10:00,90.0,90.07,89.99,90.03,27300.0,86.5037,86.571,86.4941,86.5325,27300.0
2013-08-21 13:20:00,90.03,90.04,90.0,90.01,22000.0,86.5325,86.5421,86.5037,86.5133,22000.0
2013-08-21 13:30:00,90.01,90.03,89.99,90.01,22800.0,86.5133,86.5325,86.4941,86.5133,22800.0
2013-08-21 13:40:00,90.01,90.1,90.0,90.09,17500.0,86.5133,86.5998,86.5037,86.5902,17500.0
2013-08-21 13:50:00,90.09,90.11,90.06,90.1,22300.0,86.5902,86.6094,86.5614,86.5998,22300.0
2013-08-21 14:00:00,90.09,90.09,89.78,89.99,116500.0,86.5902,86.5902,86.2922,86.4941,116500.0
2013-08-21 14:10:00,89.98,90.0,89.93,90.0,40300.0,86.4845,86.5037,86.4364,86.5037,40300.0
2013-08-21 14:20:00,89.99,90.09,89.92,90.06,33300.0,86.4941,86.5902,86.4268,86.5614,33300.0
2013-08-21 14:30:00,90.08,90.48,90.08,90.4,34700.0,86.5806,86.965,86.5806,86.8882,34700.0
2013-08-21 14:40:00,90.4,90.62,90.39,90.6,40200.0,86.8882,87.0996,86.8785,87.0804,40200.0
2013-08-21 14:50:00,90.58,90.63,90.42,90.43,27300.0,87.0612,87.1092,86.9074,86.917,27300.0
2013-08-21 15:00:00,90.45,90.46,90.31,90.32,41300.0,86.9362,86.9458,86.8016,86.8113,41300.0
2013-08-21 15:10:00,90.31,90.41,90.25,90.25,32300.0,86.8016,86.8978,86.744,86.744,32300.0
2013-08-21 15:20:00,90.26,90.28,90.17,90.17,41600.0,86.7536,86.7728,86.6671,86.6671,41600.0
2013-08-21 15:30:00,90.17,90.2,90.06,90.07,47900.0,86.6671,86.6959,86.5614,86.571,47900.0
2013-08-21 15:40:00,90.07,90.1,89.98,90.06,64400.0,86.571,86.5998,86.4845,86.5614,64400.0
2013-08-21 15:50:00,90.04,90.1,89.98,90.06,233100.0,86.5421,86.5998,86.4845,86.5614,233100.0
2013-08-22 09:30:00,90.09,90.37,90.04,90.2,50700.0,86.5902,86.8593,86.5421,86.6959,50700.0
2013-08-22 09:40:00,90.22,90.3,90.18,90.26,70900.0,86.7151,86.792,86.6767,86.7536,70900.0
2013-08-22 09:50:00,90.3,90.3,90.12,90.16,46800.0,86.792,86.792,86.619,86.6575,46800.0
2013-08-22 10:00:00,90.18,90.28,90.0,90.07,46800.0,86.6767,86.7728,86.5037,86.571,46800.0
2013-08-22 10:10:00,90.11,90.44,90.11,90.44,31200.0,86.6094,86.9266,86.6094,86.9266,31200.0
2013-08-22 10:20:00,90.44,90.45,90.35,90.37,28700.0,86.9266,86.9362,86.8401,86.8593,28700.0
2013-08-22 10:30:00,90.38,90.43,90.31,90.42,21300.0,86.8689,86.917,86.8016,86.9074,21300.0
2013-08-22 10:40:00,90.44,90.65,90.43,90.58,30500.0,86.9266,87.1284,86.917,87.0612,30500.0
2013-08-22 10:50:00,90.55,90.55,90.44,90.47,47900.0,87.0323,87.0323,86.9266,86.9554,47900.0
2013-08-22 11:00:00,90.49,90.53,90.43,90.45,28800.0,86.9747,87.0131,86.917,86.9362,28800.0
2013-08-22 11:10:00,90.44,90.44,90.06,90.09,35400.0,86.9266,86.9266,86.5614,86.5902,35400.0
2013-08-22 11:20:00,90.09,90.17,90.01,90.04,23200.0,86.5902,86.6671,86.5133,86.5421,23200.0
2013-08-22 11:30:00,90.02,90.15,90.01,90.11,19100.0,86.5229,86.6479,86.5133,86.6094,19100.0
2013-08-22 11:40:00,90.09,90.13,90.02,90.13,16700.0,86.5902,86.6286,86.5229,86.6286,16700.0
2013-08-22 11:50:00,90.12,90.17,90.06,90.15,13300.0,86.619,86.6671,86.5614,86.6479,13300.0
2013-08-22 12:00:00,90.14,90.34,90.14,90.3,13000.0,86.6383,86.8305,86.6383,86.792,13000.0
2013-08-22 12:10:00,90.3,90.41,90.29,90.3,13500.0,86.792,86.8978,86.7824,86.792,13500.0
2013-08-22 12:20:00,90.29,90.3,90.18,90.24,13200.0,86.7824,86.792,86.6767,86.7344,13200.0
2013-08-22 12:30:00,90.27,90.36,90.27,90.32,8200.0,86.7632,86.8497,86.7632,86.8113,8200.0
2013-08-22 12:40:00,90.32,90.42,90.3,90.4,9600.0,86.8113,86.9074,86.792,86.8882,9600.0
2013-08-22 12:50:00,90.38,90.47,90.3,90.32,19600.0,86.8689,86.9554,86.792,86.8113,19600.0
2013-08-22 13:00:00,90.32,90.32,90.25,90.25,15300.0,86.8113,86.8113,86.744,86.744,15300.0
2013-08-22 13:10:00,90.25,90.33,90.25,90.28,12600.0,86.744,86.8209,86.744,86.7728,12600.0
2013-08-22 13:20:00,90.28,90.3,90.25,90.26,16600.0,86.7728,86.792,86.744,86.7536,16600.0
2013-08-22 13:30:00,90.27,90.37,90.25,90.36,26000.0,86.7632,86.8593,86.744,86.8497,26000.0
2013-08-22 13:40:00,90.39,90.6,90.39,90.48,11200.0,86.8785,87.0804,86.8785,86.965,11200.0
2013-08-22 13:50:00,90.51,90.58,90.27,90.43,58300.0,86.9939,87.0612,86.7632,86.917,58300.0
2013-08-22 14:00:00,90.44,90.53,90.39,90.43,38700.0,86.9266,87.0131,86.8785,86.917,38700.0
2013-08-22 14:10:00,90.43,90.45,90.34,90.42,16200.0,86.917,86.9362,86.8305,86.9074,16200.0
2013-08-22 14:20:00,90.42,90.49,90.35,90.37,17300.0,86.9074,86.9747,86.8401,86.8593,17300.0
2013-08-22 14:30:00,90.37,90.49,90.36,90.42,15300.0,86.8593,86.9747,86.8497,86.9074,15300.0
2013-08-22 14:40:00,90.42,90.49,90.39,90.43,8400.0,86.9074,86.9747,86.8785,86.917,8400.0
2013-08-22 14:50:00,90.41,90.49,90.41,90.43,8300.0,86.8978,86.9747,86.8978,86.917,8300.0
2013-08-22 15:00:00,90.42,90.45,90.29,90.32,9800.0,86.9074,86.9362,86.7824,86.8113,9800.0
2013-08-22 15:10:00,90.32,90.4,90.32,90.38,8000.0,86.8113,86.8882,86.8113,86.8689,8000.0
2013-08-22 15:20:00,90.38,90.56,90.38,90.56,25000.0,86.8689,87.0419,86.8689,87.0419,25000.0
2013-08-22 15:30:00,90.55,90.55,90.3,90.38,81500.0,87.0323,87.0323,86.792,86.8689,81500.0
2013-08-22 15:40:00,90.38,90.4,90.24,90.38,67600.0,86.8689,86.8882,86.7344,86.8689,67600.0
2013-08-22 15:50:00,90.39,90.43,90.3,90.36,106300.0,86.8785,86.917,86.792,86.8497,106300.0
2013-08-23 09:30:00,90.56,90.74,90.29,90.48,61600.0,87.0419,87.2149,86.7824,86.965,61600.0
2013-08-23 09:40:00,90.51,90.57,90.22,90.38,83000.0,86.9939,87.0515,86.7151,86.8689,83000.0
2013-08-23 09:50:00,90.39,90.63,90.35,90.59,35200.0,86.8785,87.1092,86.8401,87.0708,35200.0
2013-08-23 10:00:00,90.57,90.57,90.2,90.26,23100.0,87.0515,87.0515,86.6959,86.7536,23100.0
2013-08-23 10:10:00,90.21,90.4,90.1,90.26,20500.0,86.7055,86.8882,86.5998,86.7536,20500.0
2013-08-23 10:20:00,90.23,90.26,89.95,89.98,42800.0,86.7248,86.7536,86.4556,86.4845,42800.0
2013-08-23 10:30:00,89.98,90.17,89.95,90.09,45100.0,86.4845,86.6671,86.4556,86.5902,45100.0
2013-08-23 10:40:00,90.12,90.19,90.08,90.14,35000.0,86.619,86.6863,86.5806,86.6383,35000.0
2013-08-23 10:50:00,90.19,90.27,90.09,90.24,44200.0,86.6863,86.7632,86.5902,86.7344,44200.0
2013-08-23 11:00:00,90.21,90.3,90.17,90.23,19000.0,86.7055,86.792,86.6671,86.7248,19000.0
2013-08-23 11:10:00,90.2,90.29,90.18,90.23,30200.0,86.6959,86.7824,86.6767,86.7248,30200.0
2013-08-23 11:20:00,90.23,90.27,90.18,90.23,30100.0,86.7248,86.7632,86.6767,86.7248,30100.0
2013-08-23 11:30:00,90.2,90.3,90.18,90.29,31700.0,86.6959,86.792,86.6767,86.7824,31700.0
2013-08-23 11:40:00,90.3,90.34,90.27,90.34,18400.0,86.792,86.8305,86.7632,86.8305,18400.0
2013-08-23 11:50:00,90.36,90.42,90.24,90.24,14900.0,86.8497,86.9074,86.7344,86.7344,14900.0
2013-08-23 12:00:00,90.26,90.36,90.24,90.36,32000.0,86.7536,86.8497,86.7344,86.8497,32000.0
2013-08-23 12:10:00,90.37,90.41,90.33,90.4,11900.0,86.8593,86.8978,86.8209,86.8882,11900.0
2013-08-23 12:20:00,90.42,90.42,90.24,90.28,58200.0,86.9074,86.9074,86.7344,86.7728,58200.0
2013-08-23 12:30:00,90.28,90.37,90.27,90.34,10300.0,86.7728,86.8593,86.7632,86.8305,10300.0
2013-08-23 12:40:00,90.33,90.33,90.25,90.26,6400.0,86.8209,86.8209,86.744,86.7536,6400.0
2013-08-23 12:50:00,90.26,90.36,90.24,90.34,19000.0,86.7536,86.8497,86.7344,86.8305,19000.0
2013-08-23 13:00:00,90.32,90.32,90.23,90.28,12800.0,86.8113,86.8113,86.7248,86.7728,12800.0
2013-08-23 13:10:00,90.28,90.29,90.22,90.22,23400.0,86.7728,86.7824,86.7151,86.7151,23400.0
2013-08-23 13:20:00,90.2,90.32,90.2,90.31,23100.0,86.6959,86.8113,86.6959,86.8016,23100.0
2013-08-23 13:30:00,90.29,90.31,90.24,90.27,12200.0,86.7824,86.8016,86.7344,86.7632,12200.0
2013-08-23 13:40:00,90.29,90.31,90.28,90.31,8800.0,86.7824,86.8016,86.7728,86.8016,8800.0
2013-08-23 13:50:00,90.31,90.4,90.28,90.4,8000.0,86.8016,86.8882,86.7728,86.8882,8000.0
2013-08-23 14:00:00,90.39,90.45,90.33,90.45,14600.0,86.8785,86.9362,86.8209,86.9362,14600.0
2013-08-23 14:10:00,90.45,90.53,90.44,90.48,16500.0,86.9362,87.0131,86.9266,86.965,16500.0
2013-08-23 14:20:00,90.46,90.57,90.44,90.51,16000.0,86.9458,87.0515,86.9266,86.9939,16000.0
2013-08-23 14:30:00,90.5,90.63,90.49,90.61,13700.0,86.9843,87.1092,86.9747,87.09,13700.0
2013-08-23 14:40:00,90.61,90.66,90.55,90.66,13400.0,87.09,87.1381,87.0323,87.1381,13400.0
2013-08-23 14:50:00,90.66,90.74,90.66,90.68,13900.0,87.1381,87.2149,87.1381,87.1573,13900.0
2013-08-23 15:00:00,90.69,90.71,90.67,90.68,15900.0,87.1669,87.1861,87.1477,87.1573,15900.0
2013-08-23 15:10:00,90.69,90.7,90.58,90.62,22500.0,87.1669,87.1765,87.0612,87.0996,22500.0
2013-08-23 15:20:00,90.62,90.7,90.62,90.68,31500.0,87.0996,87.1765,87.0996,87.1573,31500.0
2013-08-23 15:30:00,90.69,90.77,90.67,90.77,34500.0,87.1669,87.2438,87.1477,87.2438,34500.0
2013-08-23 15:40:00,90.77,91.05,90.77,90.97,60200.0,87.2438,87.5129,87.2438,87.436,60200.0
2013-08-23 15:50:00,90.98,91.02,90.85,90.85,100400.0,87.4456,87.4841,87.3207,87.3207,100400.0
2013-08-26 09:30:00,91.0,91.05,90.66,90.95,30600.0,87.4648,87.5129,87.1381,87.4168,30600.0
2013-08-26 09:40:00,91.1,91.13,90.8,90.9,16600.0,87.561,87.5898,87.2726,87.3687,16600.0
2013-08-26 09:50:00,90.86,90.95,90.77,90.87,11100.0,87.3303,87.4168,87.2438,87.3399,11100.0
2013-08-26 10:00:00,90.81,90.96,90.81,90.95,22200.0,87.2822,87.4264,87.2822,87.4168,22200.0
2013-08-26 10:10:00,90.95,91.0,90.89,90.91,13600.0,87.4168,87.4648,87.3591,87.3783,13600.0
2013-08-26 10:20:00,90.94,90.95,90.86,90.9,13200.0,87.4072,87.4168,87.3303,87.3687,13200.0
2013-08-26 10:30:00,90.95,91.0,90.79,90.99,22500.0,87.4168,87.4648,87.263,87.4552,22500.0
2013-08-26 10:40:00,90.99,91.08,90.94,90.98,13500.0,87.4552,87.5417,87.4072,87.4456,13500.0
2013-08-26 10:50:00,90.95,91.1,90.95,91.1,15700.0,87.4168,87.561,87.4168,87.561,15700.0
2013-08-26 11:00:00,91.07,91.1,91.02,91.08,25100.0,87.5321,87.561,87.4841,87.5417,25100.0
2013-08-26 11:10:00,91.08,91.34,91.07,91.34,26500.0,87.5417,87.7916,87.5321,87.7916,26500.0
2013-08-26 11:20:00,91.34,91.45,91.34,91.41,40400.0,87.7916,87.8974,87.7916,87.8589,40400.0
2013-08-26 11:30:00,91.42,91.51,91.41,91.43,24100.0,87.8685,87.955,87.8589,87.8781,24100.0
2013-08-26 11:40:00,91.43,91.45,91.38,91.45,33500.0,87.8781,87.8974,87.8301,87.8974,33500.0
2013-08-26 11:50:00,91.48,91.53,91.46,91.53,11100.0,87.9262,87.9743,87.907,87.9743,11100.0
2013-08-26 12:00:00,91.53,91.59,91.52,91.55,25800.0,87.9743,88.0319,87.9646,87.9935,25800.0
2013-08-26 12:10:00,91.55,91.56,91.42,91.44,15900.0,87.9935,88.0031,87.8685,87.8878,15900.0
2013-08-26 12:20:00,91.44,91.53,91.38,91.41,17700.0,87.8878,87.9743,87.8301,87.8589,17700.0
2013-08-26 12:30:00,91.39,91.5,91.38,91.45,18300.0,87.8397,87.9454,87.8301,87.8974,18300.0
2013-08-26 12:40:00,91.46,91.47,91.41,91.42,11000.0,87.907,87.9166,87.8589,87.8685,11000.0
2013-08-26 12:50:00,91.42,91.5,91.41,91.48,26800.0,87.8685,87.9454,87.8589,87.9262,26800.0
2013-08-26 13:00:00,91.48,91.48,91.33,91.35,19700.0,87.9262,87.9262,87.782,87.8012,19700.0
2013-08-26 13:10:00,91.35,91.35,91.23,91.24,19300.0,87.8012,87.8012,87.6859,87.6955,19300.0
2013-08-26 13:20:00,91.25,91.41,91.25,91.26,9700.0,87.7051,87.8589,87.7051,87.7147,9700.0
2013-08-26 13:30:00,91.26,91.26,91.15,91.21,12400.0,87.7147,87.7147,87.609,87.6667,12400.0
2013-08-26 13:40:00,91.2,91.23,91.15,91.22,8600.0,87.6571,87.6859,87.609,87.6763,8600.0
2013-08-26 13:50:00,91.21,91.27,91.15,91.27,10400.0,87.6667,87.7244,87.609,87.7244,10400.0
2013-08-26 14:00:00,91.26,91.27,91.2,91.2,14400.0,87.7147,87.7244,87.6571,87.6571,14400.0
2013-08-26 14:10:00,91.19,91.24,91.16,91.22,9900.0,87.6475,87.6955,87.6186,87.6763,9900.0
2013-08-26 14:20:00,91.22,91.23,91.15,91.18,20900.0,87.6763,87.6859,87.609,87.6379,20900.0
2013-08-26 14:30:00,91.18,91.18,91.0,91.0,25700.0,87.6379,87.6379,87.4648,87.4648,25700.0
2013-08-26 14:40:00,91.0,91.06,90.99,90.99,81400.0,87.4648,87.5225,87.4552,87.4552,81400.0
2013-08-26 14:50:00,91.0,91.06,91.0,91.01,23900.0,87.4648,87.5225,87.4648,87.4745,23900.0
2013-08-26 15:00:00,91.01,91.03,90.9,90.9,24300.0,87.4745,87.4937,87.3687,87.3687,24300.0
2013-08-26 15:10:00,90.89,90.89,90.57,90.62,48700.0,87.3591,87.3591,87.0515,87.0996,48700.0
2013-08-26 15:20:00,90.6,90.61,90.39,90.53,51200.0,87.0804,87.09,86.8785,87.0131,51200.0
2013-08-26 15:30:00,90.53,90.72,90.52,90.6,33100.0,87.0131,87.1957,87.0035,87.0804,33100.0
2013-08-26 15:40:00,90.62,90.74,90.52,90.52,54200.0,87.0996,87.2149,87.0035,87.0035,54200.0
2013-08-26 15:50:00,90.53,90.56,90.36,90.37,142100.0,87.0131,87.0419,86.8497,86.8593,142100.0
2013-08-27 09:30:00,89.39,89.39,88.91,89.14,141100.0,85.9174,85.9174,85.456,85.6771,141100.0
2013-08-27 09:40:00,89.13,89.28,89.0,89.01,103200.0,85.6675,85.8117,85.5425,85.5522,103200.0
2013-08-27 09:50:00,89.0,89.2,89.0,89.1,64300.0,85.5425,85.7348,85.5425,85.6387,64300.0
2013-08-27 10:00:00,89.12,89.33,89.06,89.1,105800.0,85.6579,85.8597,85.6002,85.6387,105800.0
2013-08-27 10:10:00,89.1,89.2,88.91,88.98,82600.0,85.6387,85.7348,85.456,85.5233,82600.0
2013-08-27 10:20:00,88.97,89.12,88.93,88.98,60800.0,85.5137,85.6579,85.4753,85.5233,60800.0
2013-08-27 10:30:00,88.99,89.03,88.76,88.86,71400.0,85.5329,85.5714,85.3119,85.408,71400.0
2013-08-27 10:40:00,88.85,88.9,88.69,88.69,31900.0,85.3984,85.4464,85.2446,85.2446,31900.0
2013-08-27 10:50:00,88.71,88.88,88.53,88.88,49100.0,85.2638,85.4272,85.0908,85.4272,49100.0
2013-08-27 11:00:00,88.88,88.9,88.66,88.67,36100.0,85.4272,85.4464,85.2157,85.2254,36100.0
2013-08-27 11:10:00,88.67,88.84,88.65,88.83,51900.0,85.2254,85.3888,85.2061,85.3791,51900.0
2013-08-27 11:20:00,88.83,89.08,88.83,89.06,33400.0,85.3791,85.6194,85.3791,85.6002,33400.0
2013-08-27 11:30:00,89.06,89.07,88.91,88.96,23400.0,85.6002,85.6098,85.456,85.5041,23400.0
2013-08-27 11:40:00,88.97,89.04,88.91,88.96,30800.0,85.5137,85.581,85.456,85.5041,30800.0
2013-08-27 11:50:00,88.93,89.02,88.92,89.02,14100.0,85.4753,85.5618,85.4656,85.5618,14100.0
2013-08-27 12:00:00,89.0,89.0,88.82,88.92,17700.0,85.5425,85.5425,85.3695,85.4656,17700.0
2013-08-27 12:10:00,88.9,88.93,88.8,88.91,27100.0,85.4464,85.4753,85.3503,85.456,27100.0
2013-08-27 12:20:00,88.91,89.04,88.91,89.01,13700.0,85.456,85.581,85.456,85.5522,13700.0
2013-08-27 12:30:00,89.01,89.25,88.96,89.23,21100.0,85.5522,85.7828,85.5041,85.7636,21100.0
2013-08-27 12:40:00,89.22,89.25,89.08,89.16,17800.0,85.754,85.7828,85.6194,85.6963,17800.0
2013-08-27 12:50:00,89.17,89.21,89.04,89.04,23000.0,85.7059,85.7444,85.581,85.581,23000.0
2013-08-27 13:00:00,89.03,89.03,88.91,88.97,19300.0,85.5714,85.5714,85.456,85.5137,19300.0
2013-08-27 13:10:00,88.98,88.99,88.88,88.9,41600.0,85.5233,85.5329,85.4272,85.4464,41600.0
2013-08-27 13:20:00,88.9,88.9,88.71,88.83,26400.0,85.4464,85.4464,85.2638,85.3791,26400.0
2013-08-27 13:30:00,88.81,88.93,88.81,88.91,15200.0,85.3599,85.4753,85.3599,85.456,15200.0
2013-08-27 13:40:00,88.9,88.97,88.86,88.96,30600.0,85.4464,85.5137,85.408,85.5041,30600.0
2013-08-27 13:50:00,88.98,89.0,88.88,88.91,21100.0,85.5233,85.5425,85.4272,85.456,21100.0
2013-08-27 14:00:00,88.92,88.92,88.8,88.81,21600.0,85.4656,85.4656,85.3503,85.3599,21600.0
2013-08-27 14:10:00,88.8,88.86,88.73,88.85,30000.0,85.3503,85.408,85.283,85.3984,30000.0
2013-08-27 14:20:00,88.86,88.88,88.73,88.87,27600.0,85.408,85.4272,85.283,85.4176,27600.0
2013-08-27 14:30:00,88.86,88.96,88.85,88.89,28400.0,85.408,85.5041,85.3984,85.4368,28400.0
2013-08-27 14:40:00,88.9,88.97,88.85,88.93,29600.0,85.4464,85.5137,85.3984,85.4753,29600.0
2013-08-27 14:50:00,88.94,89.02,88.9,88.91,39300.0,85.4849,85.5618,85.4464,85.456,39300.0
2013-08-27 15:00:00,88.9,89.13,88.86,89.09,53500.0,85.4464,85.6675,85.408,85.629,53500.0
2013-08-27 15:10:00,89.09,89.1,88.88,88.94,41600.0,85.629,85.6387,85.4272,85.4849,41600.0
2013-08-27 15:20:00,88.94,88.99,88.86,88.91,58100.0,85.4849,85.5329,85.408,85.456,58100.0
2013-08-27 15:30:00,88.91,88.99,88.83,88.9,59200.0,85.456,85.5329,85.3791,85.4464,59200.0
2013-08-27 15:40:00,88.89,89.0,88.88,88.94,73200.0,85.4368,85.5425,85.4272,85.4849,73200.0
2013-08-27 15:50:00,88.94,88.98,88.83,88.84,155400.0,85.4849,85.5233,85.3791,85.3888,155400.0
2013-08-28 09:30:00,88.82,88.88,88.5,88.67,25600.0,85.3695,85.4272,85.062,85.2254,25600.0
2013-08-28 09:40:00,88.79,88.85,88.56,88.6,39000.0,85.3407,85.3984,85.1196,85.1581,39000.0
2013-08-28 09:50:00,88.56,88.8,88.49,88.49,27700.0,85.1196,85.3503,85.0524,85.0524,27700.0
2013-08-28 10:00:00,88.44,88.54,88.24,88.28,26100.0,85.0043,85.1004,84.8121,84.8505,26100.0
2013-08-28 10:10:00,88.27,88.37,88.2,88.26,25300.0,84.8409,84.937,84.7736,84.8313,25300.0
2013-08-28 10:20:00,88.26,88.32,88.19,88.25,25000.0,84.8313,84.889,84.764,84.8217,25000.0
2013-08-28 10:30:00,88.24,88.4,88.13,88.4,34200.0,84.8121,84.9658,84.7063,84.9658,34200.0
2013-08-28 10:40:00,88.4,88.46,88.36,88.4,38300.0,84.9658,85.0235,84.9274,84.9658,38300.0
2013-08-28 10:50:00,88.39,88.5,88.37,88.47,24800.0,84.9562,85.062,84.937,85.0331,24800.0
2013-08-28 11:00:00,88.46,88.52,88.4,88.47,37100.0,85.0235,85.0812,84.9658,85.0331,37100.0
2013-08-28 11:10:00,88.48,88.54,88.47,88.5,36900.0,85.0427,85.1004,85.0331,85.062,36900.0
2013-08-28 11:20:00,88.5,88.6,88.48,88.51,32800.0,85.062,85.1581,85.0427,85.0716,32800.0
2013-08-28 11:30:00,88.52,88.67,88.51,88.67,14100.0,85.0812,85.2254,85.0716,85.2254,14100.0
2013-08-28 11:40:00,88.67,88.77,88.63,88.74,13700.0,85.2254,85.3215,85.1869,85.2926,13700.0
2013-08-28 11:50:00,88.74,88.94,88.7,88.92,18300.0,85.2926,85.4849,85.2542,85.4656,18300.0
2013-08-28 12:00:00,88.93,88.93,88.76,88.79,7900.0,85.4753,85.4753,85.3119,85.3407,7900.0
2013-08-28 12:10:00,88.78,88.89,88.75,88.85,14400.0,85.3311,85.4368,85.3023,85.3984,14400.0
2013-08-28 12:20:00,88.84,88.95,88.82,88.92,6500.0,85.3888,85.4945,85.3695,85.4656,6500.0
2013-08-28 12:30:00,88.92,89.02,88.92,89.01,33000.0,85.4656,85.5618,85.4656,85.5522,33000.0
2013-08-28 12:40:00,89.01,89.04,88.94,88.98,10100.0,85.5522,85.581,85.4849,85.5233,10100.0
2013-08-28 12:50:00,89.0,89.09,89.0,89.08,12800.0,85.5425,85.629,85.5425,85.6194,12800.0
2013-08-28 13:00:00,89.07,89.11,89.07,89.08,18900.0,85.6098,85.6483,85.6098,85.6194,18900.0
2013-08-28 13:10:00,89.07,89.07,88.97,89.01,6900.0,85.6098,85.6098,85.5137,85.5522,6900.0
2013-08-28 13:20:00,89.02,89.07,88.98,89.07,9500.0,85.5618,85.6098,85.5233,85.6098,9500.0
2013-08-28 13:30:00,89.07,89.09,89.01,89.07,8800.0,85.6098,85.629,85.5522,85.6098,8800.0
2013-08-28 13:40:00,89.07,89.07,89.0,89.07,7800.0,85.6098,85.6098,85.5425,85.6098,7800.0
2013-08-28 13:50:00,89.08,89.15,89.06,89.15,14500.0,85.6194,85.6867,85.6002,85.6867,14500.0
2013-08-28 14:00:00,89.17,89.18,88.98,89.01,32400.0,85.7059,85.7155,85.5233,85.5522,32400.0
2013-08-28 14:10:00,89.02,89.05,88.88,88.89,17100.0,85.5618,85.5906,85.4272,85.4368,17100.0
2013-08-28 14:20:00,88.9,88.95,88.9,88.94,5200.0,85.4464,85.4945,85.4464,85.4849,5200.0
2013-08-28 14:30:00,88.92,88.94,88.85,88.86,21400.0,85.4656,85.4849,85.3984,85.408,21400.0
2013-08-28 14:40:00,88.86,88.94,88.78,88.87,19200.0,85.408,85.4849,85.3311,85.4176,19200.0
2013-08-28 14:50:00,88.88,88.94,88.83,88.84,10800.0,85.4272,85.4849,85.3791,85.3888,10800.0
2013-08-28 15:00:00,88.87,88.99,88.85,88.99,8600.0,85.4176,85.5329,85.3984,85.5329,8600.0
2013-08-28 15:10:00,89.01,89.06,88.94,88.94,20400.0,85.5522,85.6002,85.4849,85.4849,20400.0
2013-08-28 15:20:00,88.93,89.12,88.93,89.1,13300.0,85.4753,85.6579,85.4753,85.6387,13300.0
2013-08-28 15:30:00,89.11,89.16,88.99,89.01,21400.0,85.6483,85.6963,85.5329,85.5522,21400.0
2013-08-28 15:40:00,89.01,89.03,88.84,88.89,27800.0,85.5522,85.5714,85.3888,85.4368,27800.0
2013-08-28 15:50:00,88.89,89.01,88.88,88.91,124800.0,85.4368,85.5522,85.4272,85.456,124800.0
2013-08-29 09:30:00,88.71,88.91,88.44,88.83,31600.0,85.2638,85.456,85.0043,85.3791,31600.0
2013-08-29 09:40:00,88.82,89.09,88.82,89.09,12200.0,85.3695,85.629,85.3695,85.629,12200.0
2013-08-29 09:50:00,89.09,89.22,88.95,89.19,41800.0,85.629,85.754,85.4945,85.7252,41800.0
2013-08-29 10:00:00,89.23,89.32,89.15,89.26,16400.0,85.7636,85.8501,85.6867,85.7924,16400.0
2013-08-29 10:10:00,89.28,89.42,89.2,89.34,27600.0,85.8117,85.9462,85.7348,85.8693,27600.0
2013-08-29 10:20:00,89.32,89.37,89.15,89.15,17100.0,85.8501,85.8982,85.6867,85.6867,17100.0
2013-08-29 10:30:00,89.16,89.53,89.16,89.42,24700.0,85.6963,86.0519,85.6963,85.9462,24700.0
2013-08-29 10:40:00,89.44,89.59,89.4,89.52,17900.0,85.9654,86.1096,85.927,86.0423,17900.0
2013-08-29 10:50:00,89.52,89.59,89.39,89.42,29700.0,86.0423,86.1096,85.9174,85.9462,29700.0
2013-08-29 11:00:00,89.43,89.55,89.43,89.48,11100.0,85.9558,86.0712,85.9558,86.0039,11100.0
2013-08-29 11:10:00,89.51,89.57,89.46,89.57,6500.0,86.0327,86.0904,85.9847,86.0904,6500.0
2013-08-29 11:20:00,89.57,89.76,89.57,89.76,11000.0,86.0904,86.273,86.0904,86.273,11000.0
2013-08-29 11:30:00,89.76,89.76,89.65,89.68,10100.0,86.273,86.273,86.1673,86.1961,10100.0
2013-08-29 11:40:00,89.68,89.75,89.66,89.7,15100.0,86.1961,86.2634,86.1769,86.2153,15100.0
2013-08-29 11:50:00,89.7,89.75,89.68,89.75,6100.0,86.2153,86.2634,86.1961,86.2634,6100.0
2013-08-29 12:00:00,89.76,89.81,89.72,89.76,8400.0,86.273,86.3211,86.2346,86.273,8400.0
2013-08-29 12:10:00,89.76,89.76,89.57,89.57,26000.0,86.273,86.273,86.0904,86.0904,26000.0
2013-08-29 12:20:00,89.56,89.63,89.5,89.56,11400.0,86.0808,86.1481,86.0231,86.0808,11400.0
2013-08-29 12:30:00,89.54,89.55,89.46,89.49,18200.0,86.0616,86.0712,85.9847,86.0135,18200.0
2013-08-29 12:40:00,89.52,89.52,89.38,89.4,14900.0,86.0423,86.0423,85.9078,85.927,14900.0
2013-08-29 12:50:00,89.38,89.42,89.36,89.41,8700.0,85.9078,85.9462,85.8886,85.9366,8700.0
2013-08-29 13:00:00,89.42,89.66,89.4,89.61,25000.0,85.9462,86.1769,85.927,86.1288,25000.0
2013-08-29 13:10:00,89.64,89.64,89.53,89.54,4600.0,86.1577,86.1577,86.0519,86.0616,4600.0
2013-08-29 13:20:00,89.54,89.61,89.4,89.47,13500.0,86.0616,86.1288,85.927,85.9943,13500.0
2013-08-29 13:30:00,89.44,89.44,89.3,89.35,11000.0,85.9654,85.9654,85.8309,85.8789,11000.0
2013-08-29 13:40:00,89.34,89.46,89.31,89.36,14200.0,85.8693,85.9847,85.8405,85.8886,14200.0
2013-08-29 13:50:00,89.35,89.37,89.21,89.22,11300.0,85.8789,85.8982,85.7444,85.754,11300.0
2013-08-29 14:00:00,89.22,89.43,89.18,89.42,50300.0,85.754,85.9558,85.7155,85.9462,50300.0
2013-08-29 14:10:00,89.43,89.51,89.43,89.5,20700.0,85.9558,86.0327,85.9558,86.0231,20700.0
2013-08-29 14:20:00,89.51,89.56,89.46,89.47,9900.0,86.0327,86.0808,85.9847,85.9943,9900.0
2013-08-29 14:30:00,89.48,89.61,89.48,89.53,9000.0,86.0039,86.1288,86.0039,86.0519,9000.0
2013-08-29 14:40:00,89.49,89.5,89.38,89.39,28400.0,86.0135,86.0231,85.9078,85.9174,28400.0
2013-08-29 14:50:00,89.4,89.46,89.37,89.44,9500.0,85.927,85.9847,85.8982,85.9654,9500.0
2013-08-29 15:00:00,89.44,89.45,89.34,89.42,15900.0,85.9654,85.9751,85.8693,85.9462,15900.0
2013-08-29 15:10:00,89.44,89.53,89.37,89.48,19500.0,85.9654,86.0519,85.8982,86.0039,19500.0
2013-08-29 15:20:00,89.46,89.49,89.34,89.36,24700.0,85.9847,86.0135,85.8693,85.8886,24700.0
2013-08-29 15:30:00,89.36,89.36,89.2,89.26,31700.0,85.8886,85.8886,85.7348,85.7924,31700.0
2013-08-29 15:40:00,89.24,89.3,89.2,89.24,50200.0,85.7732,85.8309,85.7348,85.7732,50200.0
2013-08-29 15:50:00,89.23,89.29,89.17,89.18,65400.0,85.7636,85.8213,85.7059,85.7155,65400.0
2013-08-30 09:30:00,89.23,89.28,88.88,89.09,18600.0,85.7636,85.8117,85.4272,85.629,18600.0
2013-08-30 09:40:00,89.08,89.2,88.82,89.12,11600.0,85.6194,85.7348,85.3695,85.6579,11600.0
2013-08-30 09:50:00,89.08,89.09,88.94,89.01,27600.0,85.6194,85.629,85.4849,85.5522,27600.0
2013-08-30 10:00:00,89.0,89.0,88.65,88.74,20800.0,85.5425,85.5425,85.2061,85.2926,20800.0
2013-08-30 10:10:00,88.69,88.86,88.63,88.86,11800.0,85.2446,85.408,85.1869,85.408,11800.0
2013-08-30 10:20:00,88.83,88.89,88.68,88.7,7400.0,85.3791,85.4368,85.235,85.2542,7400.0
2013-08-30 10:30:00,88.68,88.85,88.63,88.77,10300.0,85.235,85.3984,85.1869,85.3215,10300.0
2013-08-30 10:40:00,88.8,88.8,88.65,88.73,25200.0,85.3503,85.3503,85.2061,85.283,25200.0
2013-08-30 10:50:00,88.69,88.76,88.62,88.7,14600.0,85.2446,85.3119,85.1773,85.2542,14600.0
2013-08-30 11:00:00,88.68,88.86,88.68,88.8,14300.0,85.235,85.408,85.235,85.3503,14300.0
2013-08-30 11:10:00,88.81,88.92,88.75,88.75,8800.0,85.3599,85.4656,85.3023,85.3023,8800.0
2013-08-30 11:20:00,88.74,88.84,88.72,88.78,19500.0,85.2926,85.3888,85.2734,85.3311,19500.0
2013-08-30 11:30:00,88.74,88.79,88.57,88.57,20500.0,85.2926,85.3407,85.1292,85.1292,20500.0
2013-08-30 11:40:00,88.58,88.69,88.54,88.67,22200.0,85.1389,85.2446,85.1004,85.2254,22200.0
2013-08-30 11:50:00,88.63,88.71,88.59,88.64,8300.0,85.1869,85.2638,85.1485,85.1965,8300.0
2013-08-30 12:00:00,88.59,88.75,88.56,88.7,19900.0,85.1485,85.3023,85.1196,85.2542,19900.0
2013-08-30 12:10:00,88.72,88.85,88.72,88.81,8100.0,85.2734,85.3984,85.2734,85.3599,8100.0
2013-08-30 12:20:00,88.82,88.85,88.76,88.78,8600.0,85.3695,85.3984,85.3119,85.3311,8600.0
2013-08-30 12:30:00,88.79,88.81,88.68,88.7,5900.0,85.3407,85.3599,85.235,85.2542,5900.0
2013-08-30 12:40:00,88.7,88.73,88.63,88.72,3500.0,85.2542,85.283,85.1869,85.2734,3500.0
2013-08-30 12:50:00,88.72,88.78,88.67,88.75,4300.0,85.2734,85.3311,85.2254,85.3023,4300.0
2013-08-30 13:00:00,88.75,88.79,88.56,88.58,38400.0,85.3023,85.3407,85.1196,85.1389,38400.0
2013-08-30 13:10:00,88.55,88.92,88.54,88.83,22500.0,85.11,85.4656,85.1004,85.3791,22500.0
2013-08-30 13:20:00,88.85,88.89,88.71,88.85,14600.0,85.3984,85.4368,85.2638,85.3984,14600.0
2013-08-30 13:30:00,88.87,88.87,88.76,88.78,6400.0,85.4176,85.4176,85.3119,85.3311,6400.0
2013-08-30 13:40:00,88.77,88.85,88.73,88.83,5600.0,85.3215,85.3984,85.283,85.3791,5600.0
2013-08-30 13:50:00,88.83,88.84,88.65,88.67,7400.0,85.3791,85.3888,85.2061,85.2254,7400.0
2013-08-30 14:00:00,88.65,88.71,88.59,88.65,10200.0,85.2061,85.2638,85.1485,85.2061,10200.0
2013-08-30 14:10:00,88.64,88.69,88.61,88.66,5100.0,85.1965,85.2446,85.1677,85.2157,5100.0
2013-08-30 14:20:00,88.65,88.7,88.63,88.65,3800.0,85.2061,85.2542,85.1869,85.2061,3800.0
2013-08-30 14:30:00,88.66,88.84,88.64,88.82,10800.0,85.2157,85.3888,85.1965,85.3695,10800.0
2013-08-30 14:40:00,88.78,88.79,88.7,88.71,8200.0,85.3311,85.3407,85.2542,85.2638,8200.0
2013-08-30 14:50:00,88.72,88.75,88.66,88.72,20800.0,85.2734,85.3023,85.2157,85.2734,20800.0
2013-08-30 15:00:00,88.72,88.77,88.64,88.74,15400.0,85.2734,85.3215,85.1965,85.2926,15400.0
2013-08-30 15:10:00,88.74,88.88,88.71,88.88,12300.0,85.2926,85.4272,85.2638,85.4272,12300.0
2013-08-30 15:20:00,88.88,88.91,88.78,88.88,22400.0,85.4272,85.456,85.3311,85.4272,22400.0
2013-08-30 15:30:00,88.87,88.87,88.74,88.79,20800.0,85.4176,85.4176,85.2926,85.3407,20800.0
2013-08-30 15:40:00,88.81,88.81,88.6,88.68,62400.0,85.3599,85.3599,85.1581,85.235,62400.0
2013-08-30 15:50:00,88.67,88.93,88.56,88.78,168400.0,85.2254,85.4753,85.1196,85.3311,168400.0
2013-09-03 09:30:00,89.97,90.25,89.84,90.23,68900.0,86.4749,86.744,86.3499,86.7248,68900.0
2013-09-03 09:40:00,90.23,90.43,90.09,90.31,68300.0,86.7248,86.917,86.5902,86.8016,68300.0
2013-09-03 09:50:00,90.35,90.41,90.07,90.08,35800.0,86.8401,86.8978,86.571,86.5806,35800.0
2013-09-03 10:00:00,90.09,90.24,90.0,90.2,29500.0,86.5902,86.7344,86.5037,86.6959,29500.0
2013-09-03 10:10:00,90.2,90.34,90.13,90.19,30900.0,86.6959,86.8305,86.6286,86.6863,30900.0
2013-09-03 10:20:00,90.22,90.22,89.99,90.01,19100.0,86.7151,86.7151,86.4941,86.5133,19100.0
2013-09-03 10:30:00,90.02,90.08,89.99,90.06,52300.0,86.5229,86.5806,86.4941,86.5614,52300.0
2013-09-03 10:40:00,90.06,90.33,90.02,90.31,33800.0,86.5614,86.8209,86.5229,86.8016,33800.0
2013-09-03 10:50:00,90.3,90.42,90.27,90.38,39700.0,86.792,86.9074,86.7632,86.8689,39700.0
2013-09-03 11:00:00,90.36,90.45,90.33,90.38,26900.0,86.8497,86.9362,86.8209,86.8689,26900.0
2013-09-03 11:10:00,90.39,90.5,90.33,90.33,57200.0,86.8785,86.9843,86.8209,86.8209,57200.0
2013-09-03 11:20:00,90.32,90.33,89.93,89.93,25200.0,86.8113,86.8209,86.4364,86.4364,25200.0
2013-09-03 11:30:00,89.95,90.01,89.92,89.96,24500.0,86.4556,86.5133,86.4268,86.4652,24500.0
2013-09-03 11:40:00,89.95,89.98,89.78,89.91,18300.0,86.4556,86.4845,86.2922,86.4172,18300.0
2013-09-03 11:50:00,89.89,89.89,89.82,89.84,10500.0,86.398,86.398,86.3307,86.3499,10500.0
2013-09-03 12:00:00,89.84,89.94,89.79,89.94,13200.0,86.3499,86.446,86.3018,86.446,13200.0
2013-09-03 12:10:00,89.96,89.99,89.85,89.89,41800.0,86.4652,86.4941,86.3595,86.398,41800.0
2013-09-03 12:20:00,89.86,90.13,89.86,90.07,45200.0,86.3691,86.6286,86.3691,86.571,45200.0
2013-09-03 12:30:00,90.07,90.09,89.93,90.01,29400.0,86.571,86.5902,86.4364,86.5133,29400.0
2013-09-03 12:40:00,90.0,90.0,89.77,89.82,32000.0,86.5037,86.5037,86.2826,86.3307,32000.0
2013-09-03 12:50:00,89.8,89.81,89.56,89.56,12300.0,86.3115,86.3211,86.0808,86.0808,12300.0
2013-09-03 13:00:00,89.56,89.61,89.46,89.61,18800.0,86.0808,86.1288,85.9847,86.1288,18800.0
2013-09-03 13:10:00,89.61,89.63,89.51,89.51,26000.0,86.1288,86.1481,86.0327,86.0327,26000.0
2013-09-03 13:20:00,89.5,89.56,89.48,89.56,27500.0,86.0231,86.0808,86.0039,86.0808,27500.0
2013-09-03 13:30:00,89.55,89.64,89.52,89.63,27100.0,86.0712,86.1577,86.0423,86.1481,27100.0
2013-09-03 13:40:00,89.63,89.63,89.46,89.48,41400.0,86.1481,86.1481,85.9847,86.0039,41400.0
2013-09-03 13:50:00,89.48,89.58,89.47,89.49,35100.0,86.0039,86.1,85.9943,86.0135,35100.0
2013-09-03 14:00:00,89.5,89.57,89.49,89.52,14300.0,86.0231,86.0904,86.0135,86.0423,14300.0
2013-09-03 14:10:00,89.54,89.63,89.54,89.59,11900.0,86.0616,86.1481,86.0616,86.1096,11900.0
2013-09-03 14:20:00,89.59,89.62,89.41,89.54,30500.0,86.1096,86.1385,85.9366,86.0616,30500.0
2013-09-03 14:30:00,89.55,89.59,89.51,89.54,28200.0,86.0712,86.1096,86.0327,86.0616,28200.0
2013-09-03 14:40:00,89.54,89.76,89.52,89.76,44700.0,86.0616,86.273,86.0423,86.273,44700.0
2013-09-03 14:50:00,89.77,89.91,89.71,89.9,53500.0,86.2826,86.4172,86.225,86.4076,53500.0
2013-09-03 15:00:00,89.91,90.19,89.9,90.18,46900.0,86.4172,86.6863,86.4076,86.6767,46900.0
2013-09-03 15:10:00,90.19,90.24,90.1,90.1,43300.0,86.6863,86.7344,86.5998,86.5998,43300.0
2013-09-03 15:20:00,90.07,90.08,89.9,89.92,24700.0,86.571,86.5806,86.4076,86.4268,24700.0
2013-09-03 15:30:00,89.92,90.16,89.92,90.15,40500.0,86.4268,86.6575,86.4268,86.6479,40500.0
2013-09-03 15:40:00,90.15,90.22,89.92,89.93,53600.0,86.6479,86.7151,86.4268,86.4364,53600.0
2013-09-03 15:50:00,89.94,90.12,89.94,90.12,103900.0,86.446,86.619,86.446,86.619,103900.0
2013-09-04 09:30:00,90.04,90.22,89.76,89.83,46400.0,86.5421,86.7151,86.273,86.3403,46400.0
2013-09-04 09:40:00,89.85,90.1,89.76,89.98,29600.0,86.3595,86.5998,86.273,86.4845,29600.0
2013-09-04 09:50:00,89.99,90.11,89.97,89.97,48100.0,86.4941,86.6094,86.4749,86.4749,48100.0
2013-09-04 10:00:00,89.99,90.11,89.97,90.08,30600.0,86.4941,86.6094,86.4749,86.5806,30600.0
2013-09-04 10:10:00,90.06,90.17,90.05,90.14,36300.0,86.5614,86.6671,86.5517,86.6383,36300.0
2013-09-04 10:20:00,90.16,90.19,90.09,90.15,39200.0,86.6575,86.6863,86.5902,86.6479,39200.0
2013-09-04 10:30:00,90.12,90.16,90.08,90.13,37000.0,86.619,86.6575,86.5806,86.6286,37000.0
2013-09-04 10:40:00,90.15,90.16,90.1,90.1,34400.0,86.6479,86.6575,86.5998,86.5998,34400.0
2013-09-04 10:50:00,90.12,90.23,90.12,90.19,27200.0,86.619,86.7248,86.619,86.6863,27200.0
2013-09-04 11:00:00,90.19,90.47,90.19,90.47,23200.0,86.6863,86.9554,86.6863,86.9554,23200.0
2013-09-04 11:10:00,90.48,90.48,90.24,90.29,13900.0,86.965,86.965,86.7344,86.7824,13900.0
2013-09-04 11:20:00,90.3,90.36,90.19,90.36,12300.0,86.792,86.8497,86.6863,86.8497,12300.0
2013-09-04 11:30:00,90.38,90.42,90.32,90.38,11800.0,86.8689,86.9074,86.8113,86.8689,11800.0
2013-09-04 11:40:00,90.38,90.48,90.36,90.36,10500.0,86.8689,86.965,86.8497,86.8497,10500.0
2013-09-04 11:50:00,90.36,90.5,90.36,90.5,10500.0,86.8497,86.9843,86.8497,86.9843,10500.0
2013-09-04 12:00:00,90.5,90.5,90.42,90.45,28900.0,86.9843,86.9843,86.9074,86.9362,28900.0
2013-09-04 12:10:00,90.45,90.5,90.44,90.47,35300.0,86.9362,86.9843,86.9266,86.9554,35300.0
2013-09-04 12:20:00,90.47,90.49,90.43,90.44,36100.0,86.9554,86.9747,86.917,86.9266,36100.0
2013-09-04 12:30:00,90.44,90.54,90.43,90.52,39500.0,86.9266,87.0227,86.917,87.0035,39500.0
2013-09-04 12:40:00,90.51,90.57,90.45,90.56,22100.0,86.9939,87.0515,86.9362,87.0419,22100.0
2013-09-04 12:50:00,90.56,90.58,90.53,90.55,6800.0,87.0419,87.0612,87.0131,87.0323,6800.0
2013-09-04 13:00:00,90.55,90.59,90.53,90.56,5700.0,87.0323,87.0708,87.0131,87.0419,5700.0
2013-09-04 13:10:00,90.59,90.7,90.58,90.68,13800.0,87.0708,87.1765,87.0612,87.1573,13800.0
2013-09-04 13:20:00,90.69,90.76,90.66,90.73,34800.0,87.1669,87.2342,87.1381,87.2053,34800.0
2013-09-04 13:30:00,90.72,90.75,90.64,90.75,18700.0,87.1957,87.2246,87.1188,87.2246,18700.0
2013-09-04 13:40:00,90.73,90.84,90.73,90.84,20100.0,87.2053,87.3111,87.2053,87.3111,20100.0
2013-09-04 13:50:00,90.83,90.87,90.83,90.87,16800.0,87.3014,87.3399,87.3014,87.3399,16800.0
2013-09-04 14:00:00,90.86,90.9,90.8,90.81,31200.0,87.3303,87.3687,87.2726,87.2822,31200.0
2013-09-04 14:10:00,90.81,90.89,90.76,90.87,37800.0,87.2822,87.3591,87.2342,87.3399,37800.0
2013-09-04 14:20:00,90.88,90.93,90.87,90.88,23800.0,87.3495,87.3976,87.3399,87.3495,23800.0
2013-09-04 14:30:00,90.87,90.88,90.81,90.87,14600.0,87.3399,87.3495,87.2822,87.3399,14600.0
2013-09-04 14:40:00,90.89,90.9,90.77,90.78,34000.0,87.3591,87.3687,87.2438,87.2534,34000.0
2013-09-04 14:50:00,90.79,90.89,90.78,90.84,13700.0,87.263,87.3591,87.2534,87.3111,13700.0
2013-09-04 15:00:00,90.85,90.86,90.8,90.83,15800.0,87.3207,87.3303,87.2726,87.3014,15800.0
2013-09-04 15:10:00,90.83,90.83,90.76,90.82,67500.0,87.3014,87.3014,87.2342,87.2918,67500.0
2013-09-04 15:20:00,90.81,90.86,90.75,90.81,76800.0,87.2822,87.3303,87.2246,87.2822,76800.0
2013-09-04 15:30:00,90.83,90.84,90.71,90.73,25300.0,87.3014,87.3111,87.1861,87.2053,25300.0
2013-09-04 15:40:00,90.72,90.86,90.69,90.82,45900.0,87.1957,87.3303,87.1669,87.2918,45900.0
2013-09-04 15:50:00,90.83,90.85,90.76,90.85,101700.0,87.3014,87.3207,87.2342,87.3207,101700.0
2013-09-05 09:30:00,90.86,90.88,90.51,90.87,36200.0,87.3303,87.3495,86.9939,87.3399,36200.0
2013-09-05 09:40:00,90.85,90.95,90.81,90.84,31500.0,87.3207,87.4168,87.2822,87.3111,31500.0
2013-09-05 09:50:00,90.87,90.95,90.8,90.81,59100.0,87.3399,87.4168,87.2726,87.2822,59100.0
2013-09-05 10:00:00,90.82,90.9,90.76,90.85,42900.0,87.2918,87.3687,87.2342,87.3207,42900.0
2013-09-05 10:10:00,90.88,90.95,90.78,90.8,36900.0,87.3495,87.4168,87.2534,87.2726,36900.0
2013-09-05 10:20:00,90.8,90.8,90.59,90.59,61700.0,87.2726,87.2726,87.0708,87.0708,61700.0
2013-09-05 10:30:00,90.58,90.62,90.34,90.38,30000.0,87.0612,87.0996,86.8305,86.8689,30000.0
2013-09-05 10:40:00,90.37,90.45,90.33,90.38,28700.0,86.8593,86.9362,86.8209,86.8689,28700.0
2013-09-05 10:50:00,90.37,90.42,90.28,90.28,27100.0,86.8593,86.9074,86.7728,86.7728,27100.0
2013-09-05 11:00:00,90.27,90.38,90.27,90.35,26100.0,86.7632,86.8689,86.7632,86.8401,26100.0
2013-09-05 11:10:00,90.37,90.53,90.37,90.51,12900.0,86.8593,87.0131,86.8593,86.9939,12900.0
2013-09-05 11:20:00,90.51,90.57,90.41,90.48,17900.0,86.9939,87.0515,86.8978,86.965,17900.0
2013-09-05 11:30:00,90.45,90.65,90.45,90.62,9500.0,86.9362,87.1284,86.9362,87.0996,9500.0
2013-09-05 11:40:00,90.62,90.69,90.59,90.64,13200.0,87.0996,87.1669,87.0708,87.1188,13200.0
2013-09-05 11:50:00,90.64,90.65,90.61,90.63,7000.0,87.1188,87.1284,87.09,87.1092,7000.0
2013-09-05 12:00:00,90.63,90.69,90.62,90.62,9700.0,87.1092,87.1669,87.0996,87.0996,9700.0
2013-09-05 12:10:00,90.62,90.65,90.61,90.61,11000.0,87.0996,87.1284,87.09,87.09,11000.0
2013-09-05 12:20:00,90.62,90.71,90.62,90.71,14800.0,87.0996,87.1861,87.0996,87.1861,14800.0
2013-09-05 12:30:00,90.72,90.72,90.64,90.68,11000.0,87.1957,87.1957,87.1188,87.1573,11000.0
2013-09-05 12:40:00,90.66,90.72,90.62,90.72,14100.0,87.1381,87.1957,87.0996,87.1957,14100.0
2013-09-05 12:50:00,90.73,90.8,90.73,90.78,10800.0,87.2053,87.2726,87.2053,87.2534,10800.0
2013-09-05 13:00:00,90.77,90.81,90.67,90.67,9200.0,87.2438,87.2822,87.1477,87.1477,9200.0
2013-09-05 13:10:00,90.66,90.67,90.6,90.66,12600.0,87.1381,87.1477,87.0804,87.1381,12600.0
2013-09-05 13:20:00,90.67,90.75,90.67,90.71,17000.0,87.1477,87.2246,87.1477,87.1861,17000.0
2013-09-05 13:30:00,90.72,90.74,90.71,90.74,9100.0,87.1957,87.2149,87.1861,87.2149,9100.0
2013-09-05 13:40:00,90.74,90.78,90.71,90.76,13000.0,87.2149,87.2534,87.1861,87.2342,13000.0
2013-09-05 13:50:00,90.77,90.77,90.61,90.63,10900.0,87.2438,87.2438,87.09,87.1092,10900.0
2013-09-05 14:00:00,90.63,90.71,90.62,90.71,8500.0,87.1092,87.1861,87.0996,87.1861,8500.0
2013-09-05 14:10:00,90.73,90.77,90.71,90.76,9200.0,87.2053,87.2438,87.1861,87.2342,9200.0
2013-09-05 14:20:00,90.76,90.79,90.74,90.79,15300.0,87.2342,87.263,87.2149,87.263,15300.0
2013-09-05 14:30:00,90.8,90.84,90.8,90.83,12800.0,87.2726,87.3111,87.2726,87.3014,12800.0
2013-09-05 14:40:00,90.83,90.84,90.78,90.78,8400.0,87.3014,87.3111,87.2534,87.2534,8400.0
2013-09-05 14:50:00,90.77,90.83,90.77,90.78,10600.0,87.2438,87.3014,87.2438,87.2534,10600.0
2013-09-05 15:00:00,90.78,90.79,90.74,90.75,10100.0,87.2534,87.263,87.2149,87.2246,10100.0
2013-09-05 15:10:00,90.74,90.77,90.72,90.75,15900.0,87.2149,87.2438,87.1957,87.2246,15900.0
2013-09-05 15:20:00,90.76,90.77,90.72,90.77,14300.0,87.2342,87.2438,87.1957,87.2438,14300.0
2013-09-05 15:30:00,90.77,90.77,90.65,90.67,20600.0,87.2438,87.2438,87.1284,87.1477,20600.0
2013-09-05 15:40:00,90.67,90.71,90.61,90.62,28500.0,87.1477,87.1861,87.09,87.0996,28500.0
2013-09-05 15:50:00,90.63,90.68,90.61,90.65,56000.0,87.1092,87.1573,87.09,87.1284,56000.0
2013-09-06 09:30:00,90.88,90.97,90.75,90.75,46200.0,87.3495,87.436,87.2246,87.2246,46200.0
2013-09-06 09:40:00,90.75,90.75,89.91,90.21,38100.0,87.2246,87.2246,86.4172,86.7055,38100.0
2013-09-06 09:50:00,90.21,90.32,90.05,90.08,28000.0,86.7055,86.8113,86.5517,86.5806,28000.0
2013-09-06 10:00:00,90.1,90.11,89.71,89.99,32700.0,86.5998,86.6094,86.225,86.4941,32700.0
2013-09-06 10:10:00,89.97,90.25,89.95,90.12,25800.0,86.4749,86.744,86.4556,86.619,25800.0
2013-09-06 10:20:00,90.13,90.32,90.11,90.26,25300.0,86.6286,86.8113,86.6094,86.7536,25300.0
2013-09-06 10:30:00,90.3,90.34,90.25,90.31,11800.0,86.792,86.8305,86.744,86.8016,11800.0
2013-09-06 10:40:00,90.32,90.63,90.32,90.55,15200.0,86.8113,87.1092,86.8113,87.0323,15200.0
2013-09-06 10:50:00,90.56,90.72,90.49,90.67,24400.0,87.0419,87.1957,86.9747,87.1477,24400.0
2013-09-06 11:00:00,90.68,90.89,90.67,90.73,16500.0,87.1573,87.3591,87.1477,87.2053,16500.0
2013-09-06 11:10:00,90.74,90.84,90.74,90.75,32400.0,87.2149,87.3111,87.2149,87.2246,32400.0
2013-09-06 11:20:00,90.76,91.02,90.76,91.02,13600.0,87.2342,87.4841,87.2342,87.4841,13600.0
2013-09-06 11:30:00,91.04,91.09,91.01,91.06,10800.0,87.5033,87.5513,87.4745,87.5225,10800.0
2013-09-06 11:40:00,91.06,91.09,91.03,91.09,7800.0,87.5225,87.5513,87.4937,87.5513,7800.0
2013-09-06 11:50:00,91.09,91.09,91.04,91.09,10600.0,87.5513,87.5513,87.5033,87.5513,10600.0
2013-09-06 12:00:00,91.07,91.19,91.05,91.06,23000.0,87.5321,87.6475,87.5129,87.5225,23000.0
2013-09-06 12:10:00,91.09,91.15,91.08,91.15,4200.0,87.5513,87.609,87.5417,87.609,4200.0
2013-09-06 12:20:00,91.14,91.15,91.1,91.15,7600.0,87.5994,87.609,87.561,87.609,7600.0
2013-09-06 12:30:00,91.13,91.15,90.96,91.0,10900.0,87.5898,87.609,87.4264,87.4648,10900.0
2013-09-06 12:40:00,90.95,91.05,90.94,90.97,14800.0,87.4168,87.5129,87.4072,87.436,14800.0
2013-09-06 12:50:00,90.96,91.03,90.96,91.0,8000.0,87.4264,87.4937,87.4264,87.4648,8000.0
2013-09-06 13:00:00,91.0,91.12,90.99,91.09,32600.0,87.4648,87.5802,87.4552,87.5513,32600.0
2013-09-06 13:10:00,91.11,91.12,90.98,91.06,20900.0,87.5706,87.5802,87.4456,87.5225,20900.0
2013-09-06 13:20:00,91.09,91.1,90.94,91.0,15300.0,87.5513,87.561,87.4072,87.4648,15300.0
2013-09-06 13:30:00,91.0,91.07,90.97,91.01,16200.0,87.4648,87.5321,87.436,87.4745,16200.0
2013-09-06 13:40:00,91.01,91.09,90.94,91.05,25100.0,87.4745,87.5513,87.4072,87.5129,25100.0
2013-09-06 13:50:00,91.05,91.11,90.91,90.93,31000.0,87.5129,87.5706,87.3783,87.3976,31000.0
2013-09-06 14:00:00,90.93,91.03,90.93,90.93,22700.0,87.3976,87.4937,87.3976,87.3976,22700.0
2013-09-06 14:10:00,90.94,90.95,90.79,90.89,25000.0,87.4072,87.4168,87.263,87.3591,25000.0
2013-09-06 14:20:00,90.86,90.93,90.81,90.89,59400.0,87.3303,87.3976,87.2822,87.3591,59400.0
2013-09-06 14:30:00,90.9,91.01,90.89,90.95,22300.0,87.3687,87.4745,87.3591,87.4168,22300.0
2013-09-06 14:40:00,90.95,91.01,90.92,91.01,18600.0,87.4168,87.4745,87.388,87.4745,18600.0
2013-09-06 14:50:00,91.01,91.09,90.91,90.97,23500.0,87.4745,87.5513,87.3783,87.436,23500.0
2013-09-06 15:00:00,90.97,91.01,90.75,90.83,24600.0,87.436,87.4745,87.2246,87.3014,24600.0
2013-09-06 15:10:00,90.84,90.91,90.67,90.91,20400.0,87.3111,87.3783,87.1477,87.3783,20400.0
2013-09-06 15:20:00,90.92,90.97,90.72,90.79,34600.0,87.388,87.436,87.1957,87.263,34600.0
2013-09-06 15:30:00,90.76,90.77,90.6,90.69,43300.0,87.2342,87.2438,87.0804,87.1669,43300.0
2013-09-06 15:40:00,90.68,90.73,90.48,90.49,39400.0,87.1573,87.2053,86.965,86.9747,39400.0
2013-09-06 15:50:00,90.5,90.64,90.42,90.5,57900.0,86.9843,87.1188,86.9074,86.9843,57900.0
2013-09-09 09:30:00,90.77,91.13,90.72,91.05,24800.0,87.2438,87.5898,87.1957,87.5129,24800.0
2013-09-09 09:40:00,91.0,91.27,90.92,91.16,27700.0,87.4648,87.7244,87.388,87.6186,27700.0
2013-09-09 09:50:00,91.18,91.5,91.18,91.45,36100.0,87.6379,87.9454,87.6379,87.8974,36100.0
2013-09-09 10:00:00,91.43,91.5,91.22,91.22,15000.0,87.8781,87.9454,87.6763,87.6763,15000.0
2013-09-09 10:10:00,91.22,91.22,91.09,91.12,15500.0,87.6763,87.6763,87.5513,87.5802,15500.0
2013-09-09 10:20:00,91.12,91.13,90.97,91.02,10300.0,87.5802,87.5898,87.436,87.4841,10300.0
2013-09-09 10:30:00,90.97,91.08,90.95,90.98,7100.0,87.436,87.5417,87.4168,87.4456,7100.0
2013-09-09 10:40:00,90.95,90.99,90.84,90.84,11500.0,87.4168,87.4552,87.3111,87.3111,11500.0
2013-09-09 10:50:00,90.84,90.87,90.76,90.87,21400.0,87.3111,87.3399,87.2342,87.3399,21400.0
2013-09-09 11:00:00,90.87,91.03,90.81,91.01,18700.0,87.3399,87.4937,87.2822,87.4745,18700.0
2013-09-09 11:10:00,91.01,91.05,90.89,90.97,70700.0,87.4745,87.5129,87.3591,87.436,70700.0
2013-09-09 11:20:00,90.98,91.04,90.95,91.0,7400.0,87.4456,87.5033,87.4168,87.4648,7400.0
2013-09-09 11:30:00,91.01,91.13,90.99,91.13,19900.0,87.4745,87.5898,87.4552,87.5898,19900.0
2013-09-09 11:40:00,91.12,91.12,91.03,91.09,16400.0,87.5802,87.5802,87.4937,87.5513,16400.0
2013-09-09 11:50:00,91.09,91.19,91.07,91.1,51200.0,87.5513,87.6475,87.5321,87.561,51200.0
2013-09-09 12:00:00,91.1,91.17,91.05,91.05,26400.0,87.561,87.6282,87.5129,87.5129,26400.0
2013-09-09 12:10:00,91.05,91.19,91.05,91.18,23400.0,87.5129,87.6475,87.5129,87.6379,23400.0
2013-09-09 12:20:00,91.18,91.18,91.11,91.11,8400.0,87.6379,87.6379,87.5706,87.5706,8400.0
2013-09-09 12:30:00,91.1,91.12,91.01,91.12,17400.0,87.561,87.5802,87.4745,87.5802,17400.0
2013-09-09 12:40:00,91.11,91.13,90.99,91.01,24600.0,87.5706,87.5898,87.4552,87.4745,24600.0
2013-09-09 12:50:00,91.03,91.08,90.99,91.07,22900.0,87.4937,87.5417,87.4552,87.5321,22900.0
2013-09-09 13:00:00,91.09,91.11,91.06,91.09,10700.0,87.5513,87.5706,87.5225,87.5513,10700.0
2013-09-09 13:10:00,91.09,91.12,91.04,91.06,14400.0,87.5513,87.5802,87.5033,87.5225,14400.0
2013-09-09 13:20:00,91.06,91.07,91.0,91.02,16200.0,87.5225,87.5321,87.4648,87.4841,16200.0
2013-09-09 13:30:00,91.01,91.08,90.99,91.02,11000.0,87.4745,87.5417,87.4552,87.4841,11000.0
2013-09-09 13:40:00,91.0,91.1,90.95,91.05,22200.0,87.4648,87.561,87.4168,87.5129,22200.0
2013-09-09 13:50:00,91.05,91.14,91.05,91.13,25600.0,87.5129,87.5994,87.5129,87.5898,25600.0
2013-09-09 14:00:00,91.14,91.23,91.13,91.19,21200.0,87.5994,87.6859,87.5898,87.6475,21200.0
2013-09-09 14:10:00,91.19,91.3,91.17,91.27,24300.0,87.6475,87.7532,87.6282,87.7244,24300.0
2013-09-09 14:20:00,91.28,91.29,91.2,91.2,29600.0,87.734,87.7436,87.6571,87.6571,29600.0
2013-09-09 14:30:00,91.2,91.2,91.15,91.15,31200.0,87.6571,87.6571,87.609,87.609,31200.0
2013-09-09 14:40:00,91.15,91.21,91.14,91.16,22100.0,87.609,87.6667,87.5994,87.6186,22100.0
2013-09-09 14:50:00,91.17,91.17,91.14,91.15,19800.0,87.6282,87.6282,87.5994,87.609,19800.0
2013-09-09 15:00:00,91.16,91.18,91.1,91.14,30000.0,87.6186,87.6379,87.561,87.5994,30000.0
2013-09-09 15:10:00,91.14,91.14,91.08,91.09,38600.0,87.5994,87.5994,87.5417,87.5513,38600.0
2013-09-09 15:20:00,91.09,91.1,91.0,91.01,34000.0,87.5513,87.561,87.4648,87.4745,34000.0
2013-09-09 15:30:00,91.01,91.12,90.99,91.05,45300.0,87.4745,87.5802,87.4552,87.5129,45300.0
2013-09-09 15:40:00,91.05,91.14,90.98,91.11,61700.0,87.5129,87.5994,87.4456,87.5706,61700.0
2013-09-09 15:50:00,91.12,91.12,91.05,91.11,113100.0,87.5802,87.5802,87.5129,87.5706,113100.0
2013-09-10 09:30:00,91.55,91.76,91.42,91.62,103600.0,87.9935,88.1953,87.8685,88.0608,103600.0
2013-09-10 09:40:00,91.67,91.8,91.44,91.63,42800.0,88.1088,88.2338,87.8878,88.0704,42800.0
2013-09-10 09:50:00,91.69,91.75,91.61,91.61,20600.0,88.128,88.1857,88.0511,88.0511,20600.0
2013-09-10 10:00:00,91.64,91.76,91.59,91.64,28800.0,88.08,88.1953,88.0319,88.08,28800.0
2013-09-10 10:10:00,91.64,91.65,91.44,91.47,15600.0,88.08,88.0896,87.8878,87.9166,15600.0
2013-09-10 10:20:00,91.5,91.56,91.3,91.54,76100.0,87.9454,88.0031,87.7532,87.9839,76100.0
2013-09-10 10:30:00,91.58,91.58,91.49,91.57,30600.0,88.0223,88.0223,87.9358,88.0127,30600.0
2013-09-10 10:40:00,91.56,91.58,91.46,91.53,41200.0,88.0031,88.0223,87.907,87.9743,41200.0
2013-09-10 10:50:00,91.53,91.57,91.46,91.5,52600.0,87.9743,88.0127,87.907,87.9454,52600.0
2013-09-10 11:00:00,91.49,91.56,91.48,91.56,22000.0,87.9358,88.0031,87.9262,88.0031,22000.0
2013-09-10 11:10:00,91.56,91.63,91.4,91.4,49000.0,88.0031,88.0704,87.8493,87.8493,49000.0
2013-09-10 11:20:00,91.41,91.43,91.13,91.38,142000.0,87.8589,87.8781,87.5898,87.8301,142000.0
2013-09-10 11:30:00,91.4,91.4,90.81,90.95,88600.0,87.8493,87.8493,87.2822,87.4168,88600.0
2013-09-10 11:40:00,90.93,91.0,90.59,90.79,161500.0,87.3976,87.4648,87.0708,87.263,161500.0
2013-09-10 11:50:00,90.8,90.98,90.68,90.77,72300.0,87.2726,87.4456,87.1573,87.2438,72300.0
2013-09-10 12:00:00,90.77,90.94,90.74,90.82,54300.0,87.2438,87.4072,87.2149,87.2918,54300.0
2013-09-10 12:10:00,90.86,90.96,90.82,90.85,21600.0,87.3303,87.4264,87.2918,87.3207,21600.0
2013-09-10 12:20:00,90.88,90.95,90.81,90.81,21000.0,87.3495,87.4168,87.2822,87.2822,21000.0
2013-09-10 12:30:00,90.8,90.85,90.71,90.75,39600.0,87.2726,87.3207,87.1861,87.2246,39600.0
2013-09-10 12:40:00,90.74,90.82,90.73,90.82,40000.0,87.2149,87.2918,87.2053,87.2918,40000.0
2013-09-10 12:50:00,90.81,90.98,90.8,90.9,49000.0,87.2822,87.4456,87.2726,87.3687,49000.0
2013-09-10 13:00:00,90.9,90.95,90.81,90.84,45700.0,87.3687,87.4168,87.2822,87.3111,45700.0
2013-09-10 13:10:00,90.85,90.99,90.77,90.94,50900.0,87.3207,87.4552,87.2438,87.4072,50900.0
2013-09-10 13:20:00,90.94,91.21,90.92,91.09,25000.0,87.4072,87.6667,87.388,87.5513,25000.0
2013-09-10 13:30:00,91.09,91.11,90.94,91.05,57900.0,87.5513,87.5706,87.4072,87.5129,57900.0
2013-09-10 13:40:00,91.05,91.06,90.95,90.95,44200.0,87.5129,87.5225,87.4168,87.4168,44200.0
2013-09-10 13:50:00,90.95,90.99,90.91,90.93,33700.0,87.4168,87.4552,87.3783,87.3976,33700.0
2013-09-10 14:00:00,90.93,90.96,90.93,90.95,31200.0,87.3976,87.4264,87.3976,87.4168,31200.0
2013-09-10 14:10:00,90.96,91.02,90.94,90.97,41800.0,87.4264,87.4841,87.4072,87.436,41800.0
2013-09-10 14:20:00,90.97,90.98,90.81,90.89,87200.0,87.436,87.4456,87.2822,87.3591,87200.0
2013-09-10 14:30:00,90.89,90.94,90.81,90.9,64700.0,87.3591,87.4072,87.2822,87.3687,64700.0
2013-09-10 14:40:00,90.9,90.9,90.8,90.89,38600.0,87.3687,87.3687,87.2726,87.3591,38600.0
2013-09-10 14:50:00,90.88,90.9,90.85,90.89,91200.0,87.3495,87.3687,87.3207,87.3591,91200.0
2013-09-10 15:00:00,90.89,90.9,90.8,90.82,82900.0,87.3591,87.3687,87.2726,87.2918,82900.0
2013-09-10 15:10:00,90.83,90.84,90.69,90.75,84900.0,87.3014,87.3111,87.1669,87.2246,84900.0
2013-09-10 15:20:00,90.74,90.87,90.73,90.83,139800.0,87.2149,87.3399,87.2053,87.3014,139800.0
2013-09-10 15:30:00,90.83,90.85,90.73,90.78,184400.0,87.3014,87.3207,87.2053,87.2534,184400.0
2013-09-10 15:40:00,90.78,90.8,90.68,90.78,118300.0,87.2534,87.2726,87.1573,87.2534,118300.0
2013-09-10 15:50:00,90.78,90.81,90.7,90.78,181600.0,87.2534,87.2822,87.1765,87.2534,181600.0
2013-09-11 09:30:00,90.78,91.0,90.73,90.76,61200.0,87.2534,87.4648,87.2053,87.2342,61200.0
2013-09-11 09:40:00,90.76,90.78,90.47,90.47,48600.0,87.2342,87.2534,86.9554,86.9554,48600.0
2013-09-11 09:50:00,90.46,90.59,90.36,90.53,36100.0,86.9458,87.0708,86.8497,87.0131,36100.0
2013-09-11 10:00:00,90.54,90.65,90.47,90.47,50900.0,87.0227,87.1284,86.9554,86.9554,50900.0
2013-09-11 10:10:00,90.48,90.5,90.35,90.36,27600.0,86.965,86.9843,86.8401,86.8497,27600.0
2013-09-11 10:20:00,90.36,90.38,90.09,90.11,65800.0,86.8497,86.8689,86.5902,86.6094,65800.0
2013-09-11 10:30:00,90.11,90.27,90.11,90.22,66100.0,86.6094,86.7632,86.6094,86.7151,66100.0
2013-09-11 10:40:00,90.22,90.27,90.14,90.27,46700.0,86.7151,86.7632,86.6383,86.7632,46700.0
2013-09-11 10:50:00,90.27,90.32,90.23,90.28,38300.0,86.7632,86.8113,86.7248,86.7728,38300.0
2013-09-11 11:00:00,90.28,90.57,90.28,90.49,27200.0,86.7728,87.0515,86.7728,86.9747,27200.0
2013-09-11 11:10:00,90.49,90.52,90.43,90.43,25600.0,86.9747,87.0035,86.917,86.917,25600.0
2013-09-11 11:20:00,90.43,90.56,90.43,90.52,32700.0,86.917,87.0419,86.917,87.0035,32700.0
2013-09-11 11:30:00,90.52,90.7,90.48,90.55,111500.0,87.0035,87.1765,86.965,87.0323,111500.0
2013-09-11 11:40:00,90.55,90.62,90.41,90.59,166000.0,87.0323,87.0996,86.8978,87.0708,166000.0
2013-09-11 11:50:00,90.63,90.79,90.62,90.71,82700.0,87.1092,87.263,87.0996,87.1861,82700.0
2013-09-11 12:00:00,90.72,90.75,90.61,90.62,77600.0,87.1957,87.2246,87.09,87.0996,77600.0
2013-09-11 12:10:00,90.63,90.66,90.51,90.59,63700.0,87.1092,87.1381,86.9939,87.0708,63700.0
2013-09-11 12:20:00,90.59,90.59,90.49,90.59,53100.0,87.0708,87.0708,86.9747,87.0708,53100.0
2013-09-11 12:30:00,90.59,90.63,90.48,90.55,48500.0,87.0708,87.1092,86.965,87.0323,48500.0
2013-09-11 12:40:00,90.53,90.56,90.47,90.54,30500.0,87.0131,87.0419,86.9554,87.0227,30500.0
2013-09-11 12:50:00,90.53,90.54,90.5,90.52,31600.0,87.0131,87.0227,86.9843,87.0035,31600.0
2013-09-11 13:00:00,90.53,90.54,90.43,90.53,29200.0,87.0131,87.0227,86.917,87.0131,29200.0
2013-09-11 13:10:00,90.54,90.54,90.47,90.51,30500.0,87.0227,87.0227,86.9554,86.9939,30500.0
2013-09-11 13:20:00,90.5,90.54,90.48,90.53,19000.0,86.9843,87.0227,86.965,87.0131,19000.0
2013-09-11 13:30:00,90.53,90.53,90.49,90.52,34200.0,87.0131,87.0131,86.9747,87.0035,34200.0
2013-09-11 13:40:00,90.53,90.57,90.5,90.53,37500.0,87.0131,87.0515,86.9843,87.0131,37500.0
2013-09-11 13:50:00,90.53,90.57,90.5,90.54,45200.0,87.0131,87.0515,86.9843,87.0227,45200.0
2013-09-11 14:00:00,90.54,90.55,90.5,90.55,37100.0,87.0227,87.0323,86.9843,87.0323,37100.0
2013-09-11 14:10:00,90.55,90.57,90.48,90.53,36500.0,87.0323,87.0515,86.965,87.0131,36500.0
2013-09-11 14:20:00,90.53,90.55,90.5,90.55,35700.0,87.0131,87.0323,86.9843,87.0323,35700.0
2013-09-11 14:30:00,90.54,90.58,90.5,90.56,46700.0,87.0227,87.0612,86.9843,87.0419,46700.0
2013-09-11 14:40:00,90.57,90.66,90.56,90.66,21400.0,87.0515,87.1381,87.0419,87.1381,21400.0
2013-09-11 14:50:00,90.66,90.66,90.58,90.61,32700.0,87.1381,87.1381,87.0612,87.09,32700.0
2013-09-11 15:00:00,90.6,90.61,90.57,90.57,19700.0,87.0804,87.09,87.0515,87.0515,19700.0
2013-09-11 15:10:00,90.57,90.67,90.56,90.65,47600.0,87.0515,87.1477,87.0419,87.1284,47600.0
2013-09-11 15:20:00,90.65,90.66,90.58,90.59,53800.0,87.1284,87.1381,87.0612,87.0708,53800.0
2013-09-11 15:30:00,90.6,90.64,90.57,90.63,38000.0,87.0804,87.1188,87.0515,87.1092,38000.0
2013-09-11 15:40:00,90.63,90.71,90.6,90.71,102800.0,87.1092,87.1861,87.0804,87.1861,102800.0
2013-09-11 15:50:00,90.71,90.84,90.69,90.82,145400.0,87.1861,87.3111,87.1669,87.2918,145400.0
2013-09-12 09:30:00,90.48,90.64,90.43,90.53,49700.0,87.1083,87.2623,87.0601,87.1564,49700.0
2013-09-12 09:40:00,90.47,91.13,90.37,90.86,54100.0,87.0987,87.7341,87.0024,87.4741,54100.0
2013-09-12 09:50:00,90.88,91.14,90.83,91.05,42900.0,87.4934,87.7437,87.4452,87.657,42900.0
2013-09-12 10:00:00,91.08,91.08,90.99,91.06,31900.0,87.6859,87.6859,87.5993,87.6667,31900.0
2013-09-12 10:10:00,91.06,91.14,91.03,91.12,39200.0,87.6667,87.7437,87.6378,87.7244,39200.0
2013-09-12 10:20:00,91.12,91.13,91.05,91.05,34000.0,87.7244,87.7341,87.657,87.657,34000.0
2013-09-12 10:30:00,91.05,91.16,90.99,91.09,91000.0,87.657,87.7629,87.5993,87.6956,91000.0
2013-09-12 10:40:00,91.09,91.14,90.97,91.01,101700.0,87.6956,87.7437,87.58,87.6185,101700.0
2013-09-12 10:50:00,91.0,91.08,90.96,90.96,81300.0,87.6089,87.6859,87.5704,87.5704,81300.0
2013-09-12 11:00:00,90.93,90.99,90.88,90.93,37900.0,87.5415,87.5993,87.4934,87.5415,37900.0
2013-09-12 11:10:00,90.93,91.06,90.91,90.98,57300.0,87.5415,87.6667,87.5223,87.5897,57300.0
2013-09-12 11:20:00,90.98,91.03,90.93,90.96,33400.0,87.5897,87.6378,87.5415,87.5704,33400.0
2013-09-12 11:30:00,90.94,90.99,90.64,90.7,30800.0,87.5511,87.5993,87.2623,87.3201,30800.0
2013-09-12 11:40:00,90.69,90.84,90.69,90.76,25200.0,87.3105,87.4549,87.3105,87.3778,25200.0
2013-09-12 11:50:00,90.77,90.87,90.73,90.82,48100.0,87.3875,87.4837,87.349,87.4356,48100.0
2013-09-12 12:00:00,90.81,90.87,90.79,90.82,86100.0,87.426,87.4837,87.4067,87.4356,86100.0
2013-09-12 12:10:00,90.83,90.84,90.79,90.8,43800.0,87.4452,87.4549,87.4067,87.4164,43800.0
2013-09-12 12:20:00,90.8,90.82,90.73,90.81,21700.0,87.4164,87.4356,87.349,87.426,21700.0
2013-09-12 12:30:00,90.82,90.83,90.79,90.8,39900.0,87.4356,87.4452,87.4067,87.4164,39900.0
2013-09-12 12:40:00,90.81,90.83,90.79,90.81,33900.0,87.426,87.4452,87.4067,87.426,33900.0
2013-09-12 12:50:00,90.82,90.87,90.78,90.82,89900.0,87.4356,87.4837,87.3971,87.4356,89900.0
2013-09-12 13:00:00,90.83,90.92,90.8,90.88,55500.0,87.4452,87.5319,87.4164,87.4934,55500.0
2013-09-12 13:10:00,90.86,91.2,90.81,91.19,76400.0,87.4741,87.8015,87.426,87.7918,76400.0
2013-09-12 13:20:00,91.18,91.33,91.14,91.3,27100.0,87.7822,87.9266,87.7437,87.8977,27100.0
2013-09-12 13:30:00,91.31,91.31,91.23,91.25,32900.0,87.9074,87.9074,87.8303,87.8496,32900.0
2013-09-12 13:40:00,91.24,91.25,91.16,91.19,16100.0,87.84,87.8496,87.7629,87.7918,16100.0
2013-09-12 13:50:00,91.19,91.19,91.11,91.11,25800.0,87.7918,87.7918,87.7148,87.7148,25800.0
2013-09-12 14:00:00,91.11,91.29,91.11,91.29,55500.0,87.7148,87.8881,87.7148,87.8881,55500.0
2013-09-12 14:10:00,91.29,91.31,91.21,91.21,83400.0,87.8881,87.9074,87.8111,87.8111,83400.0
2013-09-12 14:20:00,91.22,91.26,91.21,91.24,33900.0,87.8207,87.8592,87.8111,87.84,33900.0
2013-09-12 14:30:00,91.23,91.23,91.12,91.12,16200.0,87.8303,87.8303,87.7244,87.7244,16200.0
2013-09-12 14:40:00,91.12,91.21,91.12,91.2,20600.0,87.7244,87.8111,87.7244,87.8015,20600.0
2013-09-12 14:50:00,91.19,91.3,91.19,91.3,49700.0,87.7918,87.8977,87.7918,87.8977,49700.0
2013-09-12 15:00:00,91.29,91.32,91.18,91.2,42100.0,87.8881,87.917,87.7822,87.8015,42100.0
2013-09-12 15:10:00,91.2,91.2,91.08,91.11,59600.0,87.8015,87.8015,87.6859,87.7148,59600.0
2013-09-12 15:20:00,91.11,91.15,91.11,91.13,40100.0,87.7148,87.7533,87.7148,87.7341,40100.0
2013-09-12 15:30:00,91.14,91.16,91.09,91.14,50000.0,87.7437,87.7629,87.6956,87.7437,50000.0
2013-09-12 15:40:00,91.15,91.2,91.07,91.08,171400.0,87.7533,87.8015,87.6763,87.6859,171400.0
2013-09-12 15:50:00,91.07,91.09,91.02,91.08,123200.0,87.6763,87.6956,87.6282,87.6859,123200.0
2013-09-13 09:30:00,91.05,91.26,91.02,91.15,50900.0,87.657,87.8592,87.6282,87.7533,50900.0
2013-09-13 09:40:00,91.15,91.28,91.12,91.16,57200.0,87.7533,87.8785,87.7244,87.7629,57200.0
2013-09-13 09:50:00,91.16,91.29,91.04,91.19,43600.0,87.7629,87.8881,87.6474,87.7918,43600.0
2013-09-13 10:00:00,91.21,91.25,90.86,90.92,56900.0,87.8111,87.8496,87.4741,87.5319,56900.0
2013-09-13 10:10:00,90.88,90.9,90.66,90.7,38000.0,87.4934,87.5126,87.2816,87.3201,38000.0
2013-09-13 10:20:00,90.7,90.71,90.52,90.54,42700.0,87.3201,87.3297,87.1468,87.166,42700.0
2013-09-13 10:30:00,90.53,90.91,90.53,90.84,62600.0,87.1564,87.5223,87.1564,87.4549,62600.0
2013-09-13 10:40:00,90.85,91.06,90.85,91.03,21100.0,87.4645,87.6667,87.4645,87.6378,21100.0
2013-09-13 10:50:00,91.02,91.09,90.93,90.97,17100.0,87.6282,87.6956,87.5415,87.58,17100.0
2013-09-13 11:00:00,90.95,91.09,90.9,91.06,521600.0,87.5608,87.6956,87.5126,87.6667,521600.0
2013-09-13 11:10:00,91.06,91.17,91.04,91.16,14700.0,87.6667,87.7726,87.6474,87.7629,14700.0
2013-09-13 11:20:00,91.15,91.31,91.14,91.27,43700.0,87.7533,87.9074,87.7437,87.8688,43700.0
2013-09-13 11:30:00,91.28,91.34,91.25,91.3,15300.0,87.8785,87.9362,87.8496,87.8977,15300.0
2013-09-13 11:40:00,91.3,91.31,91.21,91.22,9600.0,87.8977,87.9074,87.8111,87.8207,9600.0
2013-09-13 11:50:00,91.2,91.21,91.15,91.15,8200.0,87.8015,87.8111,87.7533,87.7533,8200.0
2013-09-13 12:00:00,91.14,91.16,91.06,91.15,18000.0,87.7437,87.7629,87.6667,87.7533,18000.0
2013-09-13 12:10:00,91.16,91.16,91.08,91.08,7900.0,87.7629,87.7629,87.6859,87.6859,7900.0
2013-09-13 12:20:00,91.09,91.13,91.07,91.09,19500.0,87.6956,87.7341,87.6763,87.6956,19500.0
2013-09-13 12:30:00,91.11,91.14,91.01,91.03,18100.0,87.7148,87.7437,87.6185,87.6378,18100.0
2013-09-13 12:40:00,91.05,91.11,91.04,91.1,11900.0,87.657,87.7148,87.6474,87.7052,11900.0
2013-09-13 12:50:00,91.1,91.1,90.98,90.98,18700.0,87.7052,87.7052,87.5897,87.5897,18700.0
2013-09-13 13:00:00,90.98,91.16,90.98,91.16,7700.0,87.5897,87.7629,87.5897,87.7629,7700.0
2013-09-13 13:10:00,91.17,91.19,91.01,91.01,22300.0,87.7726,87.7918,87.6185,87.6185,22300.0
2013-09-13 13:20:00,91.02,91.21,90.98,91.21,21000.0,87.6282,87.8111,87.5897,87.8111,21000.0
2013-09-13 13:30:00,91.22,91.22,91.13,91.13,9600.0,87.8207,87.8207,87.7341,87.7341,9600.0
2013-09-13 13:40:00,91.14,91.26,91.14,91.22,13900.0,87.7437,87.8592,87.7437,87.8207,13900.0
2013-09-13 13:50:00,91.22,91.23,91.02,91.06,53400.0,87.8207,87.8303,87.6282,87.6667,53400.0
2013-09-13 14:00:00,91.06,91.13,91.02,91.04,60600.0,87.6667,87.7341,87.6282,87.6474,60600.0
2013-09-13 14:10:00,91.04,91.09,90.99,91.09,41200.0,87.6474,87.6956,87.5993,87.6956,41200.0
2013-09-13 14:20:00,91.1,91.17,91.1,91.17,3500.0,87.7052,87.7726,87.7052,87.7726,3500.0
2013-09-13 14:30:00,91.16,91.16,91.08,91.13,17000.0,87.7629,87.7629,87.6859,87.7341,17000.0
2013-09-13 14:40:00,91.14,91.21,91.14,91.2,10800.0,87.7437,87.8111,87.7437,87.8015,10800.0
2013-09-13 14:50:00,91.2,91.24,91.18,91.2,12300.0,87.8015,87.84,87.7822,87.8015,12300.0
2013-09-13 15:00:00,91.2,91.28,91.15,91.15,11300.0,87.8015,87.8785,87.7533,87.7533,11300.0
2013-09-13 15:10:00,91.13,91.3,91.13,91.16,22800.0,87.7341,87.8977,87.7341,87.7629,22800.0
2013-09-13 15:20:00,91.16,91.18,91.14,91.16,16100.0,87.7629,87.7822,87.7437,87.7629,16100.0
2013-09-13 15:30:00,91.15,91.15,91.09,91.09,29800.0,87.7533,87.7533,87.6956,87.6956,29800.0
2013-09-13 15:40:00,91.09,91.12,91.05,91.06,37400.0,87.6956,87.7244,87.657,87.6667,37400.0
2013-09-13 15:50:00,91.06,91.12,90.99,91.12,84300.0,87.6667,87.7244,87.5993,87.7244,84300.0
2013-09-16 09:30:00,92.01,92.22,91.84,91.98,84200.0,88.5813,88.7834,88.4176,88.5524,84200.0
2013-09-16 09:40:00,91.99,91.99,91.48,91.73,18400.0,88.562,88.562,88.071,88.3117,18400.0
2013-09-16 09:50:00,91.73,91.75,91.58,91.64,11100.0,88.3117,88.331,88.1673,88.2251,11100.0
2013-09-16 10:00:00,91.63,91.67,91.37,91.54,26800.0,88.2154,88.2539,87.9651,88.1288,26800.0
2013-09-16 10:10:00,91.59,91.63,91.37,91.51,28300.0,88.1769,88.2154,87.9651,88.0999,28300.0
2013-09-16 10:20:00,91.54,91.68,91.52,91.62,24400.0,88.1288,88.2636,88.1095,88.2058,24400.0
2013-09-16 10:30:00,91.6,91.75,91.53,91.74,19000.0,88.1865,88.331,88.1192,88.3213,19000.0
2013-09-16 10:40:00,91.72,91.77,91.6,91.72,31700.0,88.3021,88.3502,88.1865,88.3021,31700.0
2013-09-16 10:50:00,91.7,91.83,91.68,91.7,26500.0,88.2828,88.408,88.2636,88.2828,26500.0
2013-09-16 11:00:00,91.7,91.86,91.68,91.85,12500.0,88.2828,88.4369,88.2636,88.4272,12500.0
2013-09-16 11:10:00,91.87,92.03,91.85,92.01,29800.0,88.4465,88.6005,88.4272,88.5813,29800.0
2013-09-16 11:20:00,92.01,92.12,92.01,92.08,15700.0,88.5813,88.6872,88.5813,88.6487,15700.0
2013-09-16 11:30:00,92.1,92.23,92.08,92.16,26800.0,88.6679,88.7931,88.6487,88.7257,26800.0
2013-09-16 11:40:00,92.16,92.17,92.08,92.09,83900.0,88.7257,88.7353,88.6487,88.6583,83900.0
2013-09-16 11:50:00,92.12,92.2,92.11,92.18,16900.0,88.6872,88.7642,88.6775,88.7449,16900.0
2013-09-16 12:00:00,92.18,92.2,92.14,92.16,13800.0,88.7449,88.7642,88.7064,88.7257,13800.0
2013-09-16 12:10:00,92.16,92.31,92.13,92.31,22400.0,88.7257,88.8701,88.6968,88.8701,22400.0
2013-09-16 12:20:00,92.32,92.33,92.23,92.3,34800.0,88.8797,88.8893,88.7931,88.8605,34800.0
2013-09-16 12:30:00,92.29,92.31,92.22,92.27,14800.0,88.8508,88.8701,88.7834,88.8316,14800.0
2013-09-16 12:40:00,92.28,92.3,92.2,92.24,33300.0,88.8412,88.8605,88.7642,88.8027,33300.0
2013-09-16 12:50:00,92.23,92.27,92.04,92.04,21600.0,88.7931,88.8316,88.6101,88.6101,21600.0
2013-09-16 13:00:00,92.05,92.09,91.96,91.99,17700.0,88.6198,88.6583,88.5331,88.562,17700.0
2013-09-16 13:10:00,91.97,91.99,91.95,91.97,8700.0,88.5428,88.562,88.5235,88.5428,8700.0
2013-09-16 13:20:00,91.95,92.02,91.92,92.0,7800.0,88.5235,88.5909,88.4946,88.5716,7800.0
2013-09-16 13:30:00,92.0,92.02,91.94,91.97,14500.0,88.5716,88.5909,88.5139,88.5428,14500.0
2013-09-16 13:40:00,91.96,91.96,91.67,91.84,19400.0,88.5331,88.5331,88.2539,88.4176,19400.0
2013-09-16 13:50:00,91.85,91.91,91.8,91.88,11400.0,88.4272,88.485,88.3791,88.4561,11400.0
2013-09-16 14:00:00,91.88,91.95,91.76,91.76,15400.0,88.4561,88.5235,88.3406,88.3406,15400.0
2013-09-16 14:10:00,91.76,91.87,91.69,91.87,15400.0,88.3406,88.4465,88.2732,88.4465,15400.0
2013-09-16 14:20:00,91.87,91.9,91.84,91.87,14500.0,88.4465,88.4754,88.4176,88.4465,14500.0
2013-09-16 14:30:00,91.87,91.88,91.7,91.76,16100.0,88.4465,88.4561,88.2828,88.3406,16100.0
2013-09-16 14:40:00,91.76,91.92,91.74,91.89,19700.0,88.3406,88.4946,88.3213,88.4657,19700.0
2013-09-16 14:50:00,91.89,91.96,91.82,91.87,13900.0,88.4657,88.5331,88.3983,88.4465,13900.0
2013-09-16 15:00:00,91.87,91.92,91.82,91.87,17100.0,88.4465,88.4946,88.3983,88.4465,17100.0
2013-09-16 15:10:00,91.89,91.94,91.85,91.92,15800.0,88.4657,88.5139,88.4272,88.4946,15800.0
2013-09-16 15:20:00,91.92,91.93,91.8,91.8,32600.0,88.4946,88.5042,88.3791,88.3791,32600.0
2013-09-16 15:30:00,91.81,91.83,91.75,91.82,49200.0,88.3887,88.408,88.331,88.3983,49200.0
2013-09-16 15:40:00,91.81,91.86,91.7,91.76,78200.0,88.3887,88.4369,88.2828,88.3406,78200.0
2013-09-16 15:50:00,91.77,91.83,91.72,91.77,153700.0,88.3502,88.408,88.3021,88.3502,153700.0
2013-09-17 09:30:00,91.74,91.98,91.7,91.87,38300.0,88.3213,88.5524,88.2828,88.4465,38300.0
2013-09-17 09:40:00,91.9,92.1,91.85,92.1,34100.0,88.4754,88.6679,88.4272,88.6679,34100.0
2013-09-17 09:50:00,92.08,92.41,92.08,92.38,27800.0,88.6487,88.9664,88.6487,88.9375,27800.0
2013-09-17 10:00:00,92.35,92.42,92.16,92.21,29000.0,88.9086,88.976,88.7257,88.7738,29000.0
2013-09-17 10:10:00,92.16,92.22,92.06,92.18,14700.0,88.7257,88.7834,88.6294,88.7449,14700.0
2013-09-17 10:20:00,92.19,92.19,91.8,91.99,73900.0,88.7546,88.7546,88.3791,88.562,73900.0
2013-09-17 10:30:00,91.99,92.04,91.92,91.98,20000.0,88.562,88.6101,88.4946,88.5524,20000.0
2013-09-17 10:40:00,91.97,91.98,91.79,91.8,41600.0,88.5428,88.5524,88.3695,88.3791,41600.0
2013-09-17 10:50:00,91.81,91.87,91.78,91.86,41500.0,88.3887,88.4465,88.3598,88.4369,41500.0
2013-09-17 11:00:00,91.85,91.89,91.81,91.82,41000.0,88.4272,88.4657,88.3887,88.3983,41000.0
2013-09-17 11:10:00,91.82,91.86,91.78,91.8,33700.0,88.3983,88.4369,88.3598,88.3791,33700.0
2013-09-17 11:20:00,91.81,91.81,91.74,91.78,37900.0,88.3887,88.3887,88.3213,88.3598,37900.0
2013-09-17 11:30:00,91.79,91.81,91.74,91.81,28800.0,88.3695,88.3887,88.3213,88.3887,28800.0
2013-09-17 11:40:00,91.81,91.82,91.79,91.8,51600.0,88.3887,88.3983,88.3695,88.3791,51600.0
2013-09-17 11:50:00,91.8,91.88,91.78,91.88,29800.0,88.3791,88.4561,88.3598,88.4561,29800.0
2013-09-17 12:00:00,91.87,91.93,91.84,91.85,69800.0,88.4465,88.5042,88.4176,88.4272,69800.0
2013-09-17 12:10:00,91.85,92.05,91.8,92.05,130500.0,88.4272,88.6198,88.3791,88.6198,130500.0
2013-09-17 12:20:00,92.05,92.09,92.03,92.05,64800.0,88.6198,88.6583,88.6005,88.6198,64800.0
2013-09-17 12:30:00,92.05,92.09,92.02,92.05,59100.0,88.6198,88.6583,88.5909,88.6198,59100.0
2013-09-17 12:40:00,92.06,92.08,92.03,92.07,51200.0,88.6294,88.6487,88.6005,88.639,51200.0
2013-09-17 12:50:00,92.06,92.16,92.04,92.16,95900.0,88.6294,88.7257,88.6101,88.7257,95900.0
2013-09-17 13:00:00,92.16,92.26,92.16,92.21,20300.0,88.7257,88.822,88.7257,88.7738,20300.0
2013-09-17 13:10:00,92.21,92.21,92.15,92.16,14200.0,88.7738,88.7738,88.7161,88.7257,14200.0
2013-09-17 13:20:00,92.16,92.25,92.14,92.21,21500.0,88.7257,88.8123,88.7064,88.7738,21500.0
2013-09-17 13:30:00,92.22,92.25,92.22,92.24,44400.0,88.7834,88.8123,88.7834,88.8027,44400.0
2013-09-17 13:40:00,92.23,92.42,92.23,92.42,48200.0,88.7931,88.976,88.7931,88.976,48200.0
2013-09-17 13:50:00,92.4,92.51,92.37,92.5,58000.0,88.9567,89.0626,88.9279,89.053,58000.0
2013-09-17 14:00:00,92.51,92.51,92.4,92.45,24700.0,89.0626,89.0626,88.9567,89.0049,24700.0
2013-09-17 14:10:00,92.45,92.51,92.45,92.46,46700.0,89.0049,89.0626,89.0049,89.0145,46700.0
2013-09-17 14:20:00,92.48,92.55,92.48,92.53,23300.0,89.0338,89.1011,89.0338,89.0819,23300.0
2013-09-17 14:30:00,92.51,92.58,92.5,92.55,29500.0,89.0626,89.13,89.053,89.1011,29500.0
2013-09-17 14:40:00,92.55,92.61,92.53,92.6,25900.0,89.1011,89.1589,89.0819,89.1493,25900.0
2013-09-17 14:50:00,92.59,92.65,92.59,92.61,46400.0,89.1397,89.1974,89.1397,89.1589,46400.0
2013-09-17 15:00:00,92.61,92.82,92.6,92.79,42800.0,89.1589,89.3611,89.1493,89.3322,42800.0
2013-09-17 15:10:00,92.79,92.97,92.79,92.97,72000.0,89.3322,89.5055,89.3322,89.5055,72000.0
2013-09-17 15:20:00,92.97,93.08,92.96,93.08,76600.0,89.5055,89.6114,89.4959,89.6114,76600.0
2013-09-17 15:30:00,93.08,93.1,92.97,93.1,115800.0,89.6114,89.6306,89.5055,89.6306,115800.0
2013-09-17 15:40:00,93.09,93.27,93.09,93.22,151000.0,89.621,89.7943,89.621,89.7462,151000.0
2013-09-17 15:50:00,93.21,93.31,93.12,93.28,296700.0,89.7366,89.8328,89.6499,89.8039,296700.0
2013-09-18 09:30:00,93.28,93.42,93.0,93.08,38700.0,89.8039,89.9387,89.5344,89.6114,38700.0
2013-09-18 09:40:00,93.04,93.04,92.84,92.88,18600.0,89.5729,89.5729,89.3803,89.4188,18600.0
2013-09-18 09:50:00,92.87,92.91,92.68,92.69,17200.0,89.4092,89.4477,89.2263,89.2359,17200.0
2013-09-18 10:00:00,92.69,92.78,92.58,92.7,43500.0,89.2359,89.3226,89.13,89.2456,43500.0
2013-09-18 10:10:00,92.71,92.76,92.55,92.58,44500.0,89.2552,89.3033,89.1011,89.13,44500.0
2013-09-18 10:20:00,92.57,92.59,92.49,92.53,21300.0,89.1204,89.1397,89.0434,89.0819,21300.0
2013-09-18 10:30:00,92.53,92.57,92.49,92.51,22300.0,89.0819,89.1204,89.0434,89.0626,22300.0
2013-09-18 10:40:00,92.51,92.53,92.28,92.29,23300.0,89.0626,89.0819,88.8412,88.8508,23300.0
2013-09-18 10:50:00,92.29,92.52,92.25,92.5,27300.0,88.8508,89.0723,88.8123,89.053,27300.0
2013-09-18 11:00:00,92.52,92.58,92.52,92.58,13000.0,89.0723,89.13,89.0723,89.13,13000.0
2013-09-18 11:10:00,92.58,92.58,92.45,92.47,14900.0,89.13,89.13,89.0049,89.0241,14900.0
2013-09-18 11:20:00,92.46,92.53,92.44,92.5,15700.0,89.0145,89.0819,88.9952,89.053,15700.0
2013-09-18 11:30:00,92.5,92.62,92.49,92.55,17900.0,89.053,89.1685,89.0434,89.1011,17900.0
2013-09-18 11:40:00,92.54,92.56,92.49,92.56,9100.0,89.0915,89.1108,89.0434,89.1108,9100.0
2013-09-18 11:50:00,92.56,92.64,92.55,92.57,25000.0,89.1108,89.1878,89.1011,89.1204,25000.0
2013-09-18 12:00:00,92.56,92.61,92.5,92.58,32400.0,89.1108,89.1589,89.053,89.13,32400.0
2013-09-18 12:10:00,92.58,92.61,92.57,92.6,17800.0,89.13,89.1589,89.1204,89.1493,17800.0
2013-09-18 12:20:00,92.6,92.72,92.59,92.6,19400.0,89.1493,89.2648,89.1397,89.1493,19400.0
2013-09-18 12:30:00,92.61,92.71,92.59,92.68,22200.0,89.1589,89.2552,89.1397,89.2263,22200.0
2013-09-18 12:40:00,92.68,92.74,92.68,92.73,15300.0,89.2263,89.2841,89.2263,89.2744,15300.0
2013-09-18 12:50:00,92.74,92.95,92.74,92.89,19100.0,89.2841,89.4862,89.2841,89.4285,19100.0
2013-09-18 13:00:00,92.89,92.96,92.82,92.94,20800.0,89.4285,89.4959,89.3611,89.4766,20800.0
2013-09-18 13:10:00,92.94,92.96,92.91,92.92,12600.0,89.4766,89.4959,89.4477,89.4574,12600.0
2013-09-18 13:20:00,92.92,92.96,92.87,92.89,15400.0,89.4574,89.4959,89.4092,89.4285,15400.0
2013-09-18 13:30:00,92.89,92.89,92.74,92.74,15000.0,89.4285,89.4285,89.2841,89.2841,15000.0
2013-09-18 13:40:00,92.73,92.85,92.7,92.85,19700.0,89.2744,89.39,89.2456,89.39,19700.0
2013-09-18 13:50:00,92.86,92.89,92.78,92.82,22700.0,89.3996,89.4285,89.3226,89.3611,22700.0
2013-09-18 14:00:00,92.85,93.74,92.85,93.63,93500.0,89.39,90.2468,89.39,90.1409,93500.0
2013-09-18 14:10:00,93.64,94.0,93.61,93.76,87600.0,90.1505,90.4971,90.1216,90.2661,87600.0
2013-09-18 14:20:00,93.79,94.06,93.78,93.88,84100.0,90.2949,90.5549,90.2853,90.3816,84100.0
2013-09-18 14:30:00,93.88,94.04,93.88,94.02,67600.0,90.3816,90.5356,90.3816,90.5164,67600.0
2013-09-18 14:40:00,94.03,94.2,93.99,94.18,42700.0,90.526,90.6897,90.4875,90.6704,42700.0
2013-09-18 14:50:00,94.17,94.32,94.11,94.29,49600.0,90.6608,90.8052,90.603,90.7763,49600.0
2013-09-18 15:00:00,94.29,94.32,94.15,94.18,62600.0,90.7763,90.8052,90.6415,90.6704,62600.0
2013-09-18 15:10:00,94.18,94.21,94.13,94.19,48600.0,90.6704,90.6993,90.6223,90.68,48600.0
2013-09-18 15:20:00,94.18,94.22,94.06,94.13,87900.0,90.6704,90.7089,90.5549,90.6223,87900.0
2013-09-18 15:30:00,94.13,94.31,94.06,94.3,60900.0,90.6223,90.7956,90.5549,90.7859,60900.0
2013-09-18 15:40:00,94.29,94.29,94.16,94.2,53900.0,90.7763,90.7763,90.6511,90.6897,53900.0
2013-09-18 15:50:00,94.2,94.24,94.06,94.21,131400.0,90.6897,90.7282,90.5549,90.6993,131400.0
2013-09-19 09:30:00,94.5,94.65,94.3,94.4,130200.0,90.9785,91.1229,90.7859,90.8822,130200.0
2013-09-19 09:40:00,94.4,94.46,94.14,94.17,64700.0,90.8822,90.94,90.6319,90.6608,64700.0
2013-09-19 09:50:00,94.16,94.17,93.92,94.15,57000.0,90.6511,90.6608,90.4201,90.6415,57000.0
2013-09-19 10:00:00,94.16,94.26,93.97,94.0,24900.0,90.6511,90.7474,90.4682,90.4971,24900.0
2013-09-19 10:10:00,93.99,94.13,93.94,93.98,25100.0,90.4875,90.6223,90.4393,90.4779,25100.0
2013-09-19 10:20:00,93.99,94.26,93.98,94.17,89800.0,90.4875,90.7474,90.4779,90.6608,89800.0
2013-09-19 10:30:00,94.18,94.26,94.17,94.25,52900.0,90.6704,90.7474,90.6608,90.7378,52900.0
2013-09-19 10:40:00,94.25,94.33,94.21,94.25,56300.0,90.7378,90.8148,90.6993,90.7378,56300.0
2013-09-19 10:50:00,94.22,94.26,94.18,94.18,26300.0,90.7089,90.7474,90.6704,90.6704,26300.0
2013-09-19 11:00:00,94.2,94.28,94.18,94.22,55000.0,90.6897,90.7667,90.6704,90.7089,55000.0
2013-09-19 11:10:00,94.23,94.31,94.18,94.31,31800.0,90.7185,90.7956,90.6704,90.7956,31800.0
2013-09-19 11:20:00,94.28,94.31,94.2,94.21,23500.0,90.7667,90.7956,90.6897,90.6993,23500.0
2013-09-19 11:30:00,94.21,94.23,94.15,94.2,71900.0,90.6993,90.7185,90.6415,90.6897,71900.0
2013-09-19 11:40:00,94.21,94.27,94.2,94.23,20300.0,90.6993,90.757,90.6897,90.7185,20300.0
2013-09-19 11:50:00,94.23,94.31,94.2,94.31,27100.0,90.7185,90.7956,90.6897,90.7956,27100.0
2013-09-19 12:00:00,94.31,94.58,94.31,94.56,31900.0,90.7956,91.0555,90.7956,91.0362,31900.0
2013-09-19 12:10:00,94.56,94.57,94.51,94.52,15800.0,91.0362,91.0459,90.9881,90.9977,15800.0
2013-09-19 12:20:00,94.5,94.52,94.38,94.4,25500.0,90.9785,90.9977,90.863,90.8822,25500.0
2013-09-19 12:30:00,94.39,94.4,94.37,94.4,22300.0,90.8726,90.8822,90.8533,90.8822,22300.0
2013-09-19 12:40:00,94.39,94.5,94.37,94.46,21000.0,90.8726,90.9785,90.8533,90.94,21000.0
2013-09-19 12:50:00,94.46,94.49,94.46,94.47,81000.0,90.94,90.9689,90.94,90.9496,81000.0
2013-09-19 13:00:00,94.48,94.55,94.28,94.29,28000.0,90.9592,91.0266,90.7667,90.7763,28000.0
2013-09-19 13:10:00,94.29,94.38,94.29,94.32,25200.0,90.7763,90.863,90.7763,90.8052,25200.0
2013-09-19 13:20:00,94.32,94.38,94.29,94.38,13200.0,90.8052,90.863,90.7763,90.863,13200.0
2013-09-19 13:30:00,94.36,94.4,94.33,94.37,18200.0,90.8437,90.8822,90.8148,90.8533,18200.0
2013-09-19 13:40:00,94.37,94.4,94.26,94.28,20700.0,90.8533,90.8822,90.7474,90.7667,20700.0
2013-09-19 13:50:00,94.28,94.28,94.06,94.07,27900.0,90.7667,90.7667,90.5549,90.5645,27900.0
2013-09-19 14:00:00,94.06,94.06,93.9,93.92,32600.0,90.5549,90.5549,90.4008,90.4201,32600.0
2013-09-19 14:10:00,93.92,94.26,93.91,94.26,260400.0,90.4201,90.7474,90.4105,90.7474,260400.0
2013-09-19 14:20:00,94.27,94.34,94.26,94.34,42500.0,90.757,90.8244,90.7474,90.8244,42500.0
2013-09-19 14:30:00,94.33,94.38,94.26,94.28,61100.0,90.8148,90.863,90.7474,90.7667,61100.0
2013-09-19 14:40:00,94.28,94.28,94.09,94.11,34600.0,90.7667,90.7667,90.5838,90.603,34600.0
2013-09-19 14:50:00,94.09,94.1,94.04,94.1,36500.0,90.5838,90.5934,90.5356,90.5934,36500.0
2013-09-19 15:00:00,94.1,94.14,94.08,94.08,34000.0,90.5934,90.6319,90.5741,90.5741,34000.0
2013-09-19 15:10:00,94.09,94.31,94.08,94.19,109300.0,90.5838,90.7956,90.5741,90.68,109300.0
2013-09-19 15:20:00,94.19,94.26,94.19,94.2,29000.0,90.68,90.7474,90.68,90.6897,29000.0
2013-09-19 15:30:00,94.21,94.26,94.18,94.26,32800.0,90.6993,90.7474,90.6704,90.7474,32800.0
2013-09-19 15:40:00,94.26,94.26,94.19,94.21,61600.0,90.7474,90.7474,90.68,90.6993,61600.0
2013-09-19 15:50:00,94.21,94.27,94.18,94.25,194200.0,90.6993,90.757,90.6704,90.7378,194200.0
2013-09-20 09:30:00,94.47,94.66,94.36,94.55,372200.0,90.9496,91.1325,90.8437,91.0266,372200.0
2013-09-20 09:40:00,94.52,94.74,94.51,94.54,28200.0,90.9977,91.2095,90.9881,91.017,28200.0
2013-09-20 09:50:00,94.54,94.58,94.38,94.43,30300.0,91.017,91.0555,90.863,90.9111,30300.0
2013-09-20 10:00:00,94.43,94.52,94.41,94.41,15400.0,90.9111,90.9977,90.8918,90.8918,15400.0
2013-09-20 10:10:00,94.4,94.51,94.39,94.46,28700.0,90.8822,90.9881,90.8726,90.94,28700.0
2013-09-20 10:20:00,94.47,94.62,94.46,94.6,54000.0,90.9496,91.094,90.94,91.0748,54000.0
2013-09-20 10:30:00,94.6,94.62,94.52,94.6,48000.0,91.0748,91.094,90.9977,91.0748,48000.0
2013-09-20 10:40:00,94.59,94.63,94.52,94.62,16900.0,91.0651,91.1036,90.9977,91.094,16900.0
2013-09-20 10:50:00,94.63,94.67,94.55,94.63,147500.0,91.1036,91.1421,91.0266,91.1036,147500.0
2013-09-20 11:00:00,94.62,94.64,94.53,94.57,27200.0,91.094,91.1133,91.0074,91.0459,27200.0
2013-09-20 11:10:00,94.57,94.66,94.47,94.5,49700.0,91.0459,91.1325,90.9496,90.9785,49700.0
2013-09-20 11:20:00,94.47,94.47,94.18,94.21,67200.0,90.9496,90.9496,90.6704,90.6993,67200.0
2013-09-20 11:30:00,94.2,94.27,94.16,94.17,23200.0,90.6897,90.757,90.6511,90.6608,23200.0
2013-09-20 11:40:00,94.17,94.17,94.08,94.11,20200.0,90.6608,90.6608,90.5741,90.603,20200.0
2013-09-20 11:50:00,94.12,94.12,93.96,93.96,14600.0,90.6126,90.6126,90.4586,90.4586,14600.0
2013-09-20 12:00:00,93.98,93.99,93.88,93.9,35600.0,90.4779,90.4875,90.3816,90.4008,35600.0
2013-09-20 12:10:00,93.89,93.95,93.89,93.95,16500.0,90.3912,90.449,90.3912,90.449,16500.0
2013-09-20 12:20:00,93.94,93.95,93.86,93.87,11200.0,90.4393,90.449,90.3623,90.372,11200.0
2013-09-20 12:30:00,93.88,93.92,93.8,93.81,21300.0,90.3816,90.4201,90.3046,90.3142,21300.0
2013-09-20 12:40:00,93.81,93.89,93.8,93.84,22600.0,90.3142,90.3912,90.3046,90.3431,22600.0
2013-09-20 12:50:00,93.83,93.87,93.82,93.86,21400.0,90.3334,90.372,90.3238,90.3623,21400.0
2013-09-20 13:00:00,93.85,93.87,93.8,93.82,15800.0,90.3527,90.372,90.3046,90.3238,15800.0
2013-09-20 13:10:00,93.83,93.87,93.79,93.87,11400.0,90.3334,90.372,90.2949,90.372,11400.0
2013-09-20 13:20:00,93.88,93.9,93.79,93.84,26200.0,90.3816,90.4008,90.2949,90.3431,26200.0
2013-09-20 13:30:00,93.84,93.87,93.8,93.84,23300.0,90.3431,90.372,90.3046,90.3431,23300.0
2013-09-20 13:40:00,93.84,93.84,93.78,93.82,13300.0,90.3431,90.3431,90.2853,90.3238,13300.0
2013-09-20 13:50:00,93.83,94.06,93.82,93.96,17600.0,90.3334,90.5549,90.3238,90.4586,17600.0
2013-09-20 14:00:00,93.95,93.99,93.84,93.93,18400.0,90.449,90.4875,90.3431,90.4297,18400.0
2013-09-20 14:10:00,93.92,93.94,93.87,93.92,9900.0,90.4201,90.4393,90.372,90.4201,9900.0
2013-09-20 14:20:00,93.92,93.95,93.88,93.91,27500.0,90.4201,90.449,90.3816,90.4105,27500.0
2013-09-20 14:30:00,93.91,93.93,93.72,93.72,8400.0,90.4105,90.4297,90.2275,90.2275,8400.0
2013-09-20 14:40:00,93.72,93.79,93.67,93.79,11600.0,90.2275,90.2949,90.1794,90.2949,11600.0
2013-09-20 14:50:00,93.79,93.86,93.79,93.83,11000.0,90.2949,90.3623,90.2949,90.3334,11000.0
2013-09-20 15:00:00,93.83,93.91,93.83,93.85,27800.0,90.3334,90.4105,90.3334,90.3527,27800.0
2013-09-20 15:10:00,93.84,93.89,93.79,93.84,26100.0,90.3431,90.3912,90.2949,90.3431,26100.0
2013-09-20 15:20:00,93.84,93.84,93.61,93.64,28200.0,90.3431,90.3431,90.1216,90.1505,28200.0
2013-09-20 15:30:00,93.64,93.69,93.55,93.6,61300.0,90.1505,90.1987,90.0639,90.112,61300.0
2013-09-20 15:40:00,93.6,93.62,93.46,93.51,84800.0,90.112,90.1313,89.9772,90.0254,84800.0
2013-09-20 15:50:00,93.51,93.7,93.5,93.55,127800.0,90.0254,90.2083,90.0157,90.0639,127800.0
2013-09-23 09:30:00,93.2,93.44,92.93,92.93,44200.0,89.7269,89.958,89.467,89.467,44200.0
2013-09-23 09:40:00,92.97,93.25,92.9,93.25,28500.0,89.5055,89.7751,89.4381,89.7751,28500.0
2013-09-23 09:50:00,93.24,93.43,93.19,93.33,34500.0,89.7654,89.9484,89.7173,89.8521,34500.0
2013-09-23 10:00:00,93.34,93.58,93.32,93.41,31800.0,89.8617,90.0928,89.8425,89.9291,31800.0
2013-09-23 10:10:00,93.41,93.58,93.27,93.5,54200.0,89.9291,90.0928,89.7943,90.0157,54200.0
2013-09-23 10:20:00,93.52,93.55,93.15,93.23,36700.0,90.035,90.0639,89.6788,89.7558,36700.0
2013-09-23 10:30:00,93.24,93.45,93.2,93.4,27200.0,89.7654,89.9676,89.7269,89.9195,27200.0
2013-09-23 10:40:00,93.39,93.42,93.27,93.39,15200.0,89.9098,89.9387,89.7943,89.9098,15200.0
2013-09-23 10:50:00,93.41,93.42,93.1,93.13,19000.0,89.9291,89.9387,89.6306,89.6595,19000.0
2013-09-23 11:00:00,93.13,93.29,93.09,93.09,23600.0,89.6595,89.8136,89.621,89.621,23600.0
2013-09-23 11:10:00,93.05,93.25,93.05,93.2,13100.0,89.5825,89.7751,89.5825,89.7269,13100.0
2013-09-23 11:20:00,93.2,93.22,93.09,93.2,14700.0,89.7269,89.7462,89.621,89.7269,14700.0
2013-09-23 11:30:00,93.2,93.27,93.18,93.24,11700.0,89.7269,89.7943,89.7077,89.7654,11700.0
2013-09-23 11:40:00,93.27,93.31,93.19,93.31,18500.0,89.7943,89.8328,89.7173,89.8328,18500.0
2013-09-23 11:50:00,93.29,93.3,93.22,93.22,45500.0,89.8136,89.8232,89.7462,89.7462,45500.0
2013-09-23 12:00:00,93.21,93.45,93.2,93.44,17800.0,89.7366,89.9676,89.7269,89.958,17800.0
2013-09-23 12:10:00,93.43,93.61,93.43,93.53,13600.0,89.9484,90.1216,89.9484,90.0446,13600.0
2013-09-23 12:20:00,93.51,93.53,93.35,93.4,11100.0,90.0254,90.0446,89.8713,89.9195,11100.0
2013-09-23 12:30:00,93.4,93.4,93.29,93.31,8000.0,89.9195,89.9195,89.8136,89.8328,8000.0
2013-09-23 12:40:00,93.31,93.4,93.31,93.37,8600.0,89.8328,89.9195,89.8328,89.8906,8600.0
2013-09-23 12:50:00,93.39,93.63,93.39,93.63,13500.0,89.9098,90.1409,89.9098,90.1409,13500.0
2013-09-23 13:00:00,93.61,93.67,93.58,93.65,8900.0,90.1216,90.1794,90.0928,90.1602,8900.0
2013-09-23 13:10:00,93.65,93.66,93.52,93.54,13500.0,90.1602,90.1698,90.035,90.0543,13500.0
2013-09-23 13:20:00,93.55,93.57,93.48,93.52,12500.0,90.0639,90.0831,89.9965,90.035,12500.0
2013-09-23 13:30:00,93.52,93.56,93.47,93.47,8800.0,90.035,90.0735,89.9869,89.9869,8800.0
2013-09-23 13:40:00,93.47,93.63,93.47,93.62,25600.0,89.9869,90.1409,89.9869,90.1313,25600.0
2013-09-23 13:50:00,93.62,93.76,93.62,93.73,15400.0,90.1313,90.2661,90.1313,90.2372,15400.0
2013-09-23 14:00:00,93.73,93.74,93.68,93.72,12800.0,90.2372,90.2468,90.189,90.2275,12800.0
2013-09-23 14:10:00,93.72,93.72,93.65,93.68,11600.0,90.2275,90.2275,90.1602,90.189,11600.0
2013-09-23 14:20:00,93.68,93.68,93.48,93.48,12900.0,90.189,90.189,89.9965,89.9965,12900.0
2013-09-23 14:30:00,93.47,93.55,93.42,93.47,12400.0,89.9869,90.0639,89.9387,89.9869,12400.0
2013-09-23 14:40:00,93.45,93.47,93.41,93.42,11200.0,89.9676,89.9869,89.9291,89.9387,11200.0
2013-09-23 14:50:00,93.43,93.58,93.42,93.55,19600.0,89.9484,90.0928,89.9387,90.0639,19600.0
2013-09-23 15:00:00,93.54,93.54,93.43,93.44,17200.0,90.0543,90.0543,89.9484,89.958,17200.0
2013-09-23 15:10:00,93.43,93.44,93.32,93.38,31600.0,89.9484,89.958,89.8425,89.9002,31600.0
2013-09-23 15:20:00,93.38,93.4,93.25,93.27,24200.0,89.9002,89.9195,89.7751,89.7943,24200.0
2013-09-23 15:30:00,93.27,93.46,93.27,93.45,38400.0,89.7943,89.9772,89.7943,89.9676,38400.0
2013-09-23 15:40:00,93.45,93.48,93.34,93.34,42100.0,89.9676,89.9965,89.8617,89.8617,42100.0
2013-09-23 15:50:00,93.35,93.43,93.29,93.32,105300.0,89.8713,89.9484,89.8136,89.8425,105300.0
2013-09-24 09:30:00,93.37,93.46,92.9,92.92,35400.0,89.8906,89.9772,89.4381,89.4574,35400.0
2013-09-24 09:40:00,92.93,93.02,92.81,92.97,18300.0,89.467,89.5536,89.3515,89.5055,18300.0
2013-09-24 09:50:00,92.97,92.97,92.6,92.68,23200.0,89.5055,89.5055,89.1493,89.2263,23200.0
2013-09-24 10:00:00,92.66,92.7,92.46,92.68,49200.0,89.207,89.2456,89.0145,89.2263,49200.0
2013-09-24 10:10:00,92.69,92.92,92.64,92.74,22400.0,89.2359,89.4574,89.1878,89.2841,22400.0
2013-09-24 10:20:00,92.74,92.99,92.67,92.99,17600.0,89.2841,89.5247,89.2167,89.5247,17600.0
2013-09-24 10:30:00,93.04,93.31,93.02,93.1,22300.0,89.5729,89.8328,89.5536,89.6306,22300.0
2013-09-24 10:40:00,93.1,93.17,93.0,93.0,21000.0,89.6306,89.698,89.5344,89.5344,21000.0
2013-09-24 10:50:00,93.0,93.24,92.99,93.22,41000.0,89.5344,89.7654,89.5247,89.7462,41000.0
2013-09-24 11:00:00,93.24,93.34,93.23,93.27,53600.0,89.7654,89.8617,89.7558,89.7943,53600.0
2013-09-24 11:10:00,93.24,93.3,93.18,93.2,38000.0,89.7654,89.8232,89.7077,89.7269,38000.0
2013-09-24 11:20:00,93.19,93.2,92.95,92.96,77000.0,89.7173,89.7269,89.4862,89.4959,77000.0
2013-09-24 11:30:00,92.97,93.04,92.97,92.97,66400.0,89.5055,89.5729,89.5055,89.5055,66400.0
2013-09-24 11:40:00,92.97,93.04,92.93,92.93,27500.0,89.5055,89.5729,89.467,89.467,27500.0
2013-09-24 11:50:00,92.93,93.07,92.88,93.0,22700.0,89.467,89.6018,89.4188,89.5344,22700.0
2013-09-24 12:00:00,93.0,93.08,93.0,93.05,20800.0,89.5344,89.6114,89.5344,89.5825,20800.0
2013-09-24 12:10:00,93.05,93.06,92.98,93.02,27000.0,89.5825,89.5921,89.5151,89.5536,27000.0
2013-09-24 12:20:00,93.0,93.19,92.99,93.18,11800.0,89.5344,89.7173,89.5247,89.7077,11800.0
2013-09-24 12:30:00,93.19,93.36,93.17,93.29,38000.0,89.7173,89.881,89.698,89.8136,38000.0
2013-09-24 12:40:00,93.28,93.38,93.23,93.25,19600.0,89.8039,89.9002,89.7558,89.7751,19600.0
2013-09-24 12:50:00,93.26,93.27,93.21,93.24,5700.0,89.7847,89.7943,89.7366,89.7654,5700.0
2013-09-24 13:00:00,93.25,93.28,93.2,93.24,10000.0,89.7751,89.8039,89.7269,89.7654,10000.0
2013-09-24 13:10:00,93.23,93.26,93.23,93.23,9100.0,89.7558,89.7847,89.7558,89.7558,9100.0
2013-09-24 13:20:00,93.24,93.28,93.23,93.23,15100.0,89.7654,89.8039,89.7558,89.7558,15100.0
2013-09-24 13:30:00,93.24,93.25,93.16,93.23,24600.0,89.7654,89.7751,89.6884,89.7558,24600.0
2013-09-24 13:40:00,93.22,93.25,93.19,93.23,21800.0,89.7462,89.7751,89.7173,89.7558,21800.0
2013-09-24 13:50:00,93.24,93.25,93.18,93.18,7900.0,89.7654,89.7751,89.7077,89.7077,7900.0
2013-09-24 14:00:00,93.2,93.28,93.19,93.24,14600.0,89.7269,89.8039,89.7173,89.7654,14600.0
2013-09-24 14:10:00,93.24,93.29,93.22,93.25,20900.0,89.7654,89.8136,89.7462,89.7751,20900.0
2013-09-24 14:20:00,93.25,93.25,93.13,93.17,23900.0,89.7751,89.7751,89.6595,89.698,23900.0
2013-09-24 14:30:00,93.16,93.2,93.13,93.13,10000.0,89.6884,89.7269,89.6595,89.6595,10000.0
2013-09-24 14:40:00,93.14,93.21,93.13,93.19,10800.0,89.6692,89.7366,89.6595,89.7173,10800.0
2013-09-24 14:50:00,93.18,93.22,93.12,93.19,13700.0,89.7077,89.7462,89.6499,89.7173,13700.0
2013-09-24 15:00:00,93.18,93.21,93.12,93.18,23800.0,89.7077,89.7366,89.6499,89.7077,23800.0
2013-09-24 15:10:00,93.18,93.25,93.17,93.25,24800.0,89.7077,89.7751,89.698,89.7751,24800.0
2013-09-24 15:20:00,93.24,93.24,93.08,93.08,23000.0,89.7654,89.7654,89.6114,89.6114,23000.0
2013-09-24 15:30:00,93.09,93.09,92.94,92.99,26000.0,89.621,89.621,89.4766,89.5247,26000.0
2013-09-24 15:40:00,92.99,92.99,92.81,92.84,53000.0,89.5247,89.5247,89.3515,89.3803,53000.0
2013-09-24 15:50:00,92.85,92.91,92.76,92.81,116600.0,89.39,89.4477,89.3033,89.3515,116600.0
2013-09-25 09:30:00,92.92,92.92,92.6,92.67,21000.0,89.4574,89.4574,89.1493,89.2167,21000.0
2013-09-25 09:40:00,92.67,92.72,92.41,92.64,23300.0,89.2167,89.2648,88.9664,89.1878,23300.0
2013-09-25 09:50:00,92.59,92.65,92.44,92.47,20200.0,89.1397,89.1974,88.9952,89.0241,20200.0
2013-09-25 10:00:00,92.47,92.56,92.28,92.39,28800.0,89.0241,89.1108,88.8412,88.9471,28800.0
2013-09-25 10:10:00,92.39,92.44,92.25,92.29,17300.0,88.9471,88.9952,88.8123,88.8508,17300.0
2013-09-25 10:20:00,92.29,92.4,92.23,92.31,23000.0,88.8508,88.9567,88.7931,88.8701,23000.0
2013-09-25 10:30:00,92.29,92.51,92.29,92.39,17900.0,88.8508,89.0626,88.8508,88.9471,17900.0
2013-09-25 10:40:00,92.38,92.46,92.27,92.27,25800.0,88.9375,89.0145,88.8316,88.8316,25800.0
2013-09-25 10:50:00,92.28,92.42,92.25,92.42,16600.0,88.8412,88.976,88.8123,88.976,16600.0
2013-09-25 11:00:00,92.42,92.44,92.09,92.09,39300.0,88.976,88.9952,88.6583,88.6583,39300.0
2013-09-25 11:10:00,92.09,92.13,91.96,92.08,82300.0,88.6583,88.6968,88.5331,88.6487,82300.0
2013-09-25 11:20:00,92.08,92.2,92.05,92.14,29900.0,88.6487,88.7642,88.6198,88.7064,29900.0
2013-09-25 11:30:00,92.15,92.2,92.05,92.07,30900.0,88.7161,88.7642,88.6198,88.639,30900.0
2013-09-25 11:40:00,92.08,92.14,92.02,92.09,36100.0,88.6487,88.7064,88.5909,88.6583,36100.0
2013-09-25 11:50:00,92.09,92.15,92.07,92.11,35900.0,88.6583,88.7161,88.639,88.6775,35900.0
2013-09-25 12:00:00,92.12,92.2,92.07,92.13,37700.0,88.6872,88.7642,88.639,88.6968,37700.0
2013-09-25 12:10:00,92.13,92.34,92.13,92.26,12600.0,88.6968,88.899,88.6968,88.822,12600.0
2013-09-25 12:20:00,92.26,92.26,91.94,92.11,19300.0,88.822,88.822,88.5139,88.6775,19300.0
2013-09-25 12:30:00,92.1,92.12,92.0,92.06,21000.0,88.6679,88.6872,88.5716,88.6294,21000.0
2013-09-25 12:40:00,92.06,92.26,92.03,92.25,10000.0,88.6294,88.822,88.6005,88.8123,10000.0
2013-09-25 12:50:00,92.24,92.29,92.11,92.27,22500.0,88.8027,88.8508,88.6775,88.8316,22500.0
2013-09-25 13:00:00,92.26,92.35,92.26,92.35,10800.0,88.822,88.9086,88.822,88.9086,10800.0
2013-09-25 13:10:00,92.35,92.43,92.35,92.37,25200.0,88.9086,88.9856,88.9086,88.9279,25200.0
2013-09-25 13:20:00,92.39,92.45,92.36,92.38,14100.0,88.9471,89.0049,88.9182,88.9375,14100.0
2013-09-25 13:30:00,92.38,92.38,92.25,92.25,22200.0,88.9375,88.9375,88.8123,88.8123,22200.0
2013-09-25 13:40:00,92.24,92.24,92.09,92.2,11800.0,88.8027,88.8027,88.6583,88.7642,11800.0
2013-09-25 13:50:00,92.21,92.33,92.01,92.31,24100.0,88.7738,88.8893,88.5813,88.8701,24100.0
2013-09-25 14:00:00,92.32,92.35,92.13,92.13,14400.0,88.8797,88.9086,88.6968,88.6968,14400.0
2013-09-25 14:10:00,92.12,92.53,92.12,92.38,35500.0,88.6872,89.0819,88.6872,88.9375,35500.0
2013-09-25 14:20:00,92.37,92.47,92.27,92.28,17700.0,88.9279,89.0241,88.8316,88.8412,17700.0
2013-09-25 14:30:00,92.28,92.39,92.24,92.39,18400.0,88.8412,88.9471,88.8027,88.9471,18400.0
2013-09-25 14:40:00,92.37,92.5,92.34,92.45,17300.0,88.9279,89.053,88.899,89.0049,17300.0
2013-09-25 14:50:00,92.44,92.49,92.34,92.35,19200.0,88.9952,89.0434,88.899,88.9086,19200.0
2013-09-25 15:00:00,92.36,92.48,92.34,92.47,20400.0,88.9182,89.0338,88.899,89.0241,20400.0
2013-09-25 15:10:00,92.49,92.6,92.45,92.48,25700.0,89.0434,89.1493,89.0049,89.0338,25700.0
2013-09-25 15:20:00,92.48,92.48,92.35,92.43,35900.0,89.0338,89.0338,88.9086,88.9856,35900.0
2013-09-25 15:30:00,92.43,92.44,92.35,92.37,40500.0,88.9856,88.9952,88.9086,88.9279,40500.0
2013-09-25 15:40:00,92.38,92.41,92.34,92.37,38900.0,88.9375,88.9664,88.899,88.9279,38900.0
2013-09-25 15:50:00,92.37,92.41,92.31,92.38,104600.0,88.9279,88.9664,88.8701,88.9375,104600.0
2013-09-26 09:30:00,92.46,92.65,92.34,92.56,34500.0,89.0145,89.1974,88.899,89.1108,34500.0
2013-09-26 09:40:00,92.59,92.82,92.46,92.8,27700.0,89.1397,89.3611,89.0145,89.3418,27700.0
2013-09-26 09:50:00,92.82,93.0,92.76,92.98,16200.0,89.3611,89.5344,89.3033,89.5151,16200.0
2013-09-26 10:00:00,92.95,93.25,92.94,93.14,17300.0,89.4862,89.7751,89.4766,89.6692,17300.0
2013-09-26 10:10:00,93.15,93.18,92.97,93.02,26800.0,89.6788,89.7077,89.5055,89.5536,26800.0
2013-09-26 10:20:00,93.03,93.06,92.94,93.0,16900.0,89.5633,89.5921,89.4766,89.5344,16900.0
2013-09-26 10:30:00,93.03,93.11,92.94,93.0,26800.0,89.5633,89.6403,89.4766,89.5344,26800.0
2013-09-26 10:40:00,93.01,93.06,92.67,92.79,33600.0,89.544,89.5921,89.2167,89.3322,33600.0
2013-09-26 10:50:00,92.78,92.8,92.68,92.77,27700.0,89.3226,89.3418,89.2263,89.3129,27700.0
2013-09-26 11:00:00,92.76,92.77,92.44,92.65,19000.0,89.3033,89.3129,88.9952,89.1974,19000.0
2013-09-26 11:10:00,92.65,92.74,92.59,92.63,25100.0,89.1974,89.2841,89.1397,89.1782,25100.0
2013-09-26 11:20:00,92.65,92.79,92.53,92.7,28200.0,89.1974,89.3322,89.0819,89.2456,28200.0
2013-09-26 11:30:00,92.7,92.74,92.67,92.72,12100.0,89.2456,89.2841,89.2167,89.2648,12100.0
2013-09-26 11:40:00,92.71,92.78,92.66,92.66,11700.0,89.2552,89.3226,89.207,89.207,11700.0
2013-09-26 11:50:00,92.67,92.71,92.6,92.69,10500.0,89.2167,89.2552,89.1493,89.2359,10500.0
2013-09-26 12:00:00,92.7,92.76,92.64,92.66,9000.0,89.2456,89.3033,89.1878,89.207,9000.0
2013-09-26 12:10:00,92.66,92.78,92.63,92.64,11900.0,89.207,89.3226,89.1782,89.1878,11900.0
2013-09-26 12:20:00,92.65,92.84,92.63,92.84,8000.0,89.1974,89.3803,89.1782,89.3803,8000.0
2013-09-26 12:30:00,92.85,93.05,92.83,93.03,51000.0,89.39,89.5825,89.3707,89.5633,51000.0
2013-09-26 12:40:00,93.01,93.03,92.89,92.91,57300.0,89.544,89.5633,89.4285,89.4477,57300.0
2013-09-26 12:50:00,92.9,92.9,92.77,92.86,18700.0,89.4381,89.4381,89.3129,89.3996,18700.0
2013-09-26 13:00:00,92.87,93.05,92.87,92.99,13000.0,89.4092,89.5825,89.4092,89.5247,13000.0
2013-09-26 13:10:00,92.99,93.09,92.98,93.03,15800.0,89.5247,89.621,89.5151,89.5633,15800.0
2013-09-26 13:20:00,93.04,93.2,93.02,93.19,22500.0,89.5729,89.7269,89.5536,89.7173,22500.0
2013-09-26 13:30:00,93.18,93.18,92.83,92.83,19100.0,89.7077,89.7077,89.3707,89.3707,19100.0
2013-09-26 13:40:00,92.84,92.88,92.68,92.77,20200.0,89.3803,89.4188,89.2263,89.3129,20200.0
2013-09-26 13:50:00,92.78,92.81,92.74,92.74,18000.0,89.3226,89.3515,89.2841,89.2841,18000.0
2013-09-26 14:00:00,92.72,92.72,92.56,92.68,25200.0,89.2648,89.2648,89.1108,89.2263,25200.0
2013-09-26 14:10:00,92.69,92.79,92.67,92.75,13800.0,89.2359,89.3322,89.2167,89.2937,13800.0
2013-09-26 14:20:00,92.75,92.75,92.66,92.73,25300.0,89.2937,89.2937,89.207,89.2744,25300.0
2013-09-26 14:30:00,92.73,92.73,92.64,92.71,30500.0,89.2744,89.2744,89.1878,89.2552,30500.0
2013-09-26 14:40:00,92.7,92.74,92.51,92.69,21800.0,89.2456,89.2841,89.0626,89.2359,21800.0
2013-09-26 14:50:00,92.69,92.82,92.68,92.79,34200.0,89.2359,89.3611,89.2263,89.3322,34200.0
2013-09-26 15:00:00,92.79,92.89,92.74,92.8,32400.0,89.3322,89.4285,89.2841,89.3418,32400.0
2013-09-26 15:10:00,92.79,92.79,92.67,92.7,18600.0,89.3322,89.3322,89.2167,89.2456,18600.0
2013-09-26 15:20:00,92.7,92.82,92.68,92.81,20200.0,89.2456,89.3611,89.2263,89.3515,20200.0
2013-09-26 15:30:00,92.78,92.92,92.74,92.77,37100.0,89.3226,89.4574,89.2841,89.3129,37100.0
2013-09-26 15:40:00,92.78,92.87,92.77,92.85,37300.0,89.3226,89.4092,89.3129,89.39,37300.0
2013-09-26 15:50:00,92.85,93.03,92.78,93.0,71500.0,89.39,89.5633,89.3226,89.5344,71500.0
2013-09-27 09:30:00,92.77,92.77,92.3,92.37,37500.0,89.3129,89.3129,88.8605,88.9279,37500.0
2013-09-27 09:40:00,92.38,92.62,92.29,92.58,32300.0,88.9375,89.1685,88.8508,89.13,32300.0
2013-09-27 09:50:00,92.57,92.61,92.35,92.52,42100.0,89.1204,89.1589,88.9086,89.0723,42100.0
2013-09-27 10:00:00,92.46,92.87,92.42,92.58,72500.0,89.0145,89.4092,88.976,89.13,72500.0
2013-09-27 10:10:00,92.58,92.63,92.45,92.51,23700.0,89.13,89.1782,89.0049,89.0626,23700.0
2013-09-27 10:20:00,92.52,92.62,92.42,92.62,19600.0,89.0723,89.1685,88.976,89.1685,19600.0
2013-09-27 10:30:00,92.59,92.75,92.57,92.75,35300.0,89.1397,89.2937,89.1204,89.2937,35300.0
2013-09-27 10:40:00,92.77,92.85,92.66,92.78,29200.0,89.3129,89.39,89.207,89.3226,29200.0
2013-09-27 10:50:00,92.78,92.81,92.61,92.81,25500.0,89.3226,89.3515,89.1589,89.3515,25500.0
2013-09-27 11:00:00,92.81,92.81,92.65,92.66,35800.0,89.3515,89.3515,89.1974,89.207,35800.0
2013-09-27 11:10:00,92.68,92.91,92.66,92.81,47800.0,89.2263,89.4477,89.207,89.3515,47800.0
2013-09-27 11:20:00,92.81,93.0,92.81,92.99,24300.0,89.3515,89.5344,89.3515,89.5247,24300.0
2013-09-27 11:30:00,93.0,93.2,92.99,93.14,31600.0,89.5344,89.7269,89.5247,89.6692,31600.0
2013-09-27 11:40:00,93.13,93.2,93.07,93.09,19900.0,89.6595,89.7269,89.6018,89.621,19900.0
2013-09-27 11:50:00,93.11,93.16,93.04,93.12,19800.0,89.6403,89.6884,89.5729,89.6499,19800.0
2013-09-27 12:00:00,93.12,93.16,93.09,93.13,28400.0,89.6499,89.6884,89.621,89.6595,28400.0
2013-09-27 12:10:00,93.13,93.24,93.11,93.24,19700.0,89.6595,89.7654,89.6403,89.7654,19700.0
2013-09-27 12:20:00,93.25,93.31,93.23,93.28,29400.0,89.7751,89.8328,89.7558,89.8039,29400.0
2013-09-27 12:30:00,93.28,93.28,93.12,93.13,16500.0,89.8039,89.8039,89.6499,89.6595,16500.0
2013-09-27 12:40:00,93.13,93.13,93.06,93.08,13100.0,89.6595,89.6595,89.5921,89.6114,13100.0
2013-09-27 12:50:00,93.09,93.17,93.09,93.17,9300.0,89.621,89.698,89.621,89.698,9300.0
2013-09-27 13:00:00,93.18,93.2,93.14,93.14,10800.0,89.7077,89.7269,89.6692,89.6692,10800.0
2013-09-27 13:10:00,93.14,93.14,93.05,93.05,12200.0,89.6692,89.6692,89.5825,89.5825,12200.0
2013-09-27 13:20:00,93.04,93.06,92.95,92.96,10500.0,89.5729,89.5921,89.4862,89.4959,10500.0
2013-09-27 13:30:00,92.95,93.02,92.95,92.98,15000.0,89.4862,89.5536,89.4862,89.5151,15000.0
2013-09-27 13:40:00,92.96,93.01,92.95,92.99,20400.0,89.4959,89.544,89.4862,89.5247,20400.0
2013-09-27 13:50:00,93.0,93.04,92.97,92.99,12900.0,89.5344,89.5729,89.5055,89.5247,12900.0
2013-09-27 14:00:00,92.99,93.04,92.87,92.87,14500.0,89.5247,89.5729,89.4092,89.4092,14500.0
2013-09-27 14:10:00,92.87,92.9,92.8,92.83,13100.0,89.4092,89.4381,89.3418,89.3707,13100.0
2013-09-27 14:20:00,92.82,92.84,92.8,92.82,12800.0,89.3611,89.3803,89.3418,89.3611,12800.0
2013-09-27 14:30:00,92.82,92.82,92.76,92.78,15100.0,89.3611,89.3611,89.3033,89.3226,15100.0
2013-09-27 14:40:00,92.78,92.87,92.77,92.86,12100.0,89.3226,89.4092,89.3129,89.3996,12100.0
2013-09-27 14:50:00,92.86,92.92,92.83,92.84,17900.0,89.3996,89.4574,89.3707,89.3803,17900.0
2013-09-27 15:00:00,92.84,92.87,92.77,92.83,20900.0,89.3803,89.4092,89.3129,89.3707,20900.0
2013-09-27 15:10:00,92.83,92.89,92.81,92.88,24700.0,89.3707,89.4285,89.3515,89.4188,24700.0
2013-09-27 15:20:00,92.88,92.96,92.83,92.94,19400.0,89.4188,89.4959,89.3707,89.4766,19400.0
2013-09-27 15:30:00,92.95,93.06,92.92,93.03,27700.0,89.4862,89.5921,89.4574,89.5633,27700.0
2013-09-27 15:40:00,93.01,93.03,92.93,92.99,45900.0,89.544,89.5633,89.467,89.5247,45900.0
2013-09-27 15:50:00,92.99,93.1,92.97,93.01,88400.0,89.5247,89.6306,89.5055,89.544,88400.0
2013-09-30 09:30:00,92.22,92.39,92.0,92.35,35800.0,88.7834,88.9471,88.5716,88.9086,35800.0
2013-09-30 09:40:00,92.32,92.48,92.1,92.2,16200.0,88.8797,89.0338,88.6679,88.7642,16200.0
2013-09-30 09:50:00,92.21,92.35,92.09,92.35,11600.0,88.7738,88.9086,88.6583,88.9086,11600.0
2013-09-30 10:00:00,92.34,92.42,92.27,92.33,15000.0,88.899,88.976,88.8316,88.8893,15000.0
2013-09-30 10:10:00,92.33,92.33,92.11,92.27,35100.0,88.8893,88.8893,88.6775,88.8316,35100.0
2013-09-30 10:20:00,92.29,92.32,92.17,92.17,20900.0,88.8508,88.8797,88.7353,88.7353,20900.0
2013-09-30 10:30:00,92.19,92.26,92.15,92.25,22400.0,88.7546,88.822,88.7161,88.8123,22400.0
2013-09-30 10:40:00,92.24,92.44,92.22,92.42,28000.0,88.8027,88.9952,88.7834,88.976,28000.0
2013-09-30 10:50:00,92.41,92.53,92.4,92.51,20700.0,88.9664,89.0819,88.9567,89.0626,20700.0
2013-09-30 11:00:00,92.52,92.6,92.49,92.57,16700.0,89.0723,89.1493,89.0434,89.1204,16700.0
2013-09-30 11:10:00,92.56,92.57,92.43,92.45,24200.0,89.1108,89.1204,88.9856,89.0049,24200.0
2013-09-30 11:20:00,92.44,92.52,92.42,92.42,16400.0,88.9952,89.0723,88.976,88.976,16400.0
2013-09-30 11:30:00,92.43,92.54,92.43,92.51,11700.0,88.9856,89.0915,88.9856,89.0626,11700.0
2013-09-30 11:40:00,92.52,92.56,92.44,92.45,13500.0,89.0723,89.1108,88.9952,89.0049,13500.0
2013-09-30 11:50:00,92.45,92.54,92.43,92.54,8900.0,89.0049,89.0915,88.9856,89.0915,8900.0
2013-09-30 12:00:00,92.55,92.56,92.43,92.45,16200.0,89.1011,89.1108,88.9856,89.0049,16200.0
2013-09-30 12:10:00,92.45,92.57,92.45,92.48,35100.0,89.0049,89.1204,89.0049,89.0338,35100.0
2013-09-30 12:20:00,92.48,92.48,92.34,92.36,8100.0,89.0338,89.0338,88.899,88.9182,8100.0
2013-09-30 12:30:00,92.36,92.41,92.34,92.41,12700.0,88.9182,88.9664,88.899,88.9664,12700.0
2013-09-30 12:40:00,92.4,92.54,92.4,92.48,10900.0,88.9567,89.0915,88.9567,89.0338,10900.0
2013-09-30 12:50:00,92.48,92.48,92.41,92.41,12800.0,89.0338,89.0338,88.9664,88.9664,12800.0
2013-09-30 13:00:00,92.43,92.49,92.43,92.48,10000.0,88.9856,89.0434,88.9856,89.0338,10000.0
2013-09-30 13:10:00,92.49,92.67,92.43,92.64,15300.0,89.0434,89.2167,88.9856,89.1878,15300.0
2013-09-30 13:20:00,92.63,92.63,92.51,92.55,13500.0,89.1782,89.1782,89.0626,89.1011,13500.0
2013-09-30 13:30:00,92.56,92.65,92.49,92.49,13100.0,89.1108,89.1974,89.0434,89.0434,13100.0
2013-09-30 13:40:00,92.51,92.63,92.49,92.6,11200.0,89.0626,89.1782,89.0434,89.1493,11200.0
2013-09-30 13:50:00,92.6,92.63,92.34,92.38,17900.0,89.1493,89.1782,88.899,88.9375,17900.0
2013-09-30 14:00:00,92.4,92.47,92.36,92.47,18000.0,88.9567,89.0241,88.9182,89.0241,18000.0
2013-09-30 14:10:00,92.51,92.51,92.38,92.39,14600.0,89.0626,89.0626,88.9375,88.9471,14600.0
2013-09-30 14:20:00,92.38,92.42,92.33,92.38,16600.0,88.9375,88.976,88.8893,88.9375,16600.0
2013-09-30 14:30:00,92.39,92.52,92.39,92.44,15200.0,88.9471,89.0723,88.9471,88.9952,15200.0
2013-09-30 14:40:00,92.45,92.46,92.28,92.46,17600.0,89.0049,89.0145,88.8412,89.0145,17600.0
2013-09-30 14:50:00,92.44,92.44,92.28,92.29,16300.0,88.9952,88.9952,88.8412,88.8508,16300.0
2013-09-30 15:00:00,92.3,92.3,92.2,92.26,20900.0,88.8605,88.8605,88.7642,88.822,20900.0
2013-09-30 15:10:00,92.25,92.25,92.03,92.09,27600.0,88.8123,88.8123,88.6005,88.6583,27600.0
2013-09-30 15:20:00,92.1,92.29,92.06,92.23,41400.0,88.6679,88.8508,88.6294,88.7931,41400.0
2013-09-30 15:30:00,92.25,92.25,92.09,92.18,56700.0,88.8123,88.8123,88.6583,88.7449,56700.0
2013-09-30 15:40:00,92.17,92.24,92.04,92.04,55600.0,88.7353,88.8027,88.6101,88.6101,55600.0
2013-09-30 15:50:00,92.04,92.24,92.0,92.18,176200.0,88.6101,88.8027,88.5716,88.7449,176200.0
2013-10-01 09:30:00,92.21,92.93,92.03,92.91,52400.0,88.7738,89.467,88.6005,89.4477,52400.0
2013-10-01 09:40:00,92.87,93.03,92.85,92.94,26100.0,89.4092,89.5633,89.39,89.4766,26100.0
2013-10-01 09:50:00,92.94,92.97,92.65,92.78,27500.0,89.4766,89.5055,89.1974,89.3226,27500.0
2013-10-01 10:00:00,92.78,93.04,92.72,92.97,21400.0,89.3226,89.5729,89.2648,89.5055,21400.0
2013-10-01 10:10:00,92.96,93.01,92.77,92.99,14600.0,89.4959,89.544,89.3129,89.5247,14600.0
2013-10-01 10:20:00,93.02,93.21,92.99,93.02,16800.0,89.5536,89.7366,89.5247,89.5536,16800.0
2013-10-01 10:30:00,93.04,93.25,93.03,93.22,12800.0,89.5729,89.7751,89.5633,89.7462,12800.0
2013-10-01 10:40:00,93.22,93.29,93.06,93.07,22900.0,89.7462,89.8136,89.5921,89.6018,22900.0
2013-10-01 10:50:00,93.04,93.22,93.02,93.12,32100.0,89.5729,89.7462,89.5536,89.6499,32100.0
2013-10-01 11:00:00,93.13,93.21,93.1,93.16,40000.0,89.6595,89.7366,89.6306,89.6884,40000.0
2013-10-01 11:10:00,93.18,93.21,93.12,93.15,11400.0,89.7077,89.7366,89.6499,89.6788,11400.0
2013-10-01 11:20:00,93.14,93.14,92.92,92.93,24700.0,89.6692,89.6692,89.4574,89.467,24700.0
2013-10-01 11:30:00,92.95,93.12,92.95,93.12,18400.0,89.4862,89.6499,89.4862,89.6499,18400.0
2013-10-01 11:40:00,93.12,93.2,93.07,93.08,15700.0,89.6499,89.7269,89.6018,89.6114,15700.0
2013-10-01 11:50:00,93.08,93.11,92.92,92.93,16900.0,89.6114,89.6403,89.4574,89.467,16900.0
2013-10-01 12:00:00,92.93,93.04,92.93,93.03,8400.0,89.467,89.5729,89.467,89.5633,8400.0
2013-10-01 12:10:00,93.05,93.06,92.84,92.87,18600.0,89.5825,89.5921,89.3803,89.4092,18600.0
2013-10-01 12:20:00,92.89,92.93,92.73,92.85,55900.0,89.4285,89.467,89.2744,89.39,55900.0
2013-10-01 12:30:00,92.85,92.87,92.6,92.64,17000.0,89.39,89.4092,89.1493,89.1878,17000.0
2013-10-01 12:40:00,92.65,92.75,92.64,92.69,20800.0,89.1974,89.2937,89.1878,89.2359,20800.0
2013-10-01 12:50:00,92.7,92.71,92.59,92.64,18400.0,89.2456,89.2552,89.1397,89.1878,18400.0
2013-10-01 13:00:00,92.64,92.8,92.61,92.75,11700.0,89.1878,89.3418,89.1589,89.2937,11700.0
2013-10-01 13:10:00,92.78,92.86,92.75,92.86,13100.0,89.3226,89.3996,89.2937,89.3996,13100.0
2013-10-01 13:20:00,92.86,92.86,92.75,92.81,9700.0,89.3996,89.3996,89.2937,89.3515,9700.0
2013-10-01 13:30:00,92.82,92.87,92.65,92.71,11600.0,89.3611,89.4092,89.1974,89.2552,11600.0
2013-10-01 13:40:00,92.69,92.73,92.66,92.68,20800.0,89.2359,89.2744,89.207,89.2263,20800.0
2013-10-01 13:50:00,92.69,92.78,92.69,92.75,14000.0,89.2359,89.3226,89.2359,89.2937,14000.0
2013-10-01 14:00:00,92.76,92.77,92.68,92.69,36900.0,89.3033,89.3129,89.2263,89.2359,36900.0
2013-10-01 14:10:00,92.7,92.73,92.66,92.66,14300.0,89.2456,89.2744,89.207,89.207,14300.0
2013-10-01 14:20:00,92.66,92.71,92.59,92.64,21800.0,89.207,89.2552,89.1397,89.1878,21800.0
2013-10-01 14:30:00,92.65,92.68,92.59,92.66,19700.0,89.1974,89.2263,89.1397,89.207,19700.0
2013-10-01 14:40:00,92.66,92.68,92.54,92.61,15400.0,89.207,89.2263,89.0915,89.1589,15400.0
2013-10-01 14:50:00,92.6,92.68,92.58,92.58,18300.0,89.1493,89.2263,89.13,89.13,18300.0
2013-10-01 15:00:00,92.59,92.65,92.47,92.53,24400.0,89.1397,89.1974,89.0241,89.0819,24400.0
2013-10-01 15:10:00,92.53,92.54,92.46,92.52,15500.0,89.0819,89.0915,89.0145,89.0723,15500.0
2013-10-01 15:20:00,92.53,92.54,92.44,92.47,26000.0,89.0819,89.0915,88.9952,89.0241,26000.0
2013-10-01 15:30:00,92.46,92.57,92.46,92.55,42600.0,89.0145,89.1204,89.0145,89.1011,42600.0
2013-10-01 15:40:00,92.55,92.63,92.52,92.61,44800.0,89.1011,89.1782,89.0723,89.1589,44800.0
2013-10-01 15:50:00,92.61,92.86,92.53,92.85,96800.0,89.1589,89.3996,89.0819,89.39,96800.0
2013-10-02 09:30:00,92.09,92.12,91.8,91.84,51400.0,88.6583,88.6872,88.3791,88.4176,51400.0
2013-10-02 09:40:00,91.83,92.03,91.77,91.86,20000.0,88.408,88.6005,88.3502,88.4369,20000.0
2013-10-02 09:50:00,91.86,91.86,91.51,91.58,31700.0,88.4369,88.4369,88.0999,88.1673,31700.0
2013-10-02 10:00:00,91.57,91.67,91.51,91.57,66600.0,88.1577,88.2539,88.0999,88.1577,66600.0
2013-10-02 10:10:00,91.57,91.71,91.55,91.69,27900.0,88.1577,88.2924,88.1384,88.2732,27900.0
2013-10-02 10:20:00,91.69,91.78,91.63,91.63,35300.0,88.2732,88.3598,88.2154,88.2154,35300.0
2013-10-02 10:30:00,91.64,91.72,91.58,91.72,26400.0,88.2251,88.3021,88.1673,88.3021,26400.0
2013-10-02 10:40:00,91.71,91.71,91.6,91.63,74400.0,88.2924,88.2924,88.1865,88.2154,74400.0
2013-10-02 10:50:00,91.64,91.8,91.63,91.78,23500.0,88.2251,88.3791,88.2154,88.3598,23500.0
2013-10-02 11:00:00,91.78,91.78,91.65,91.66,28300.0,88.3598,88.3598,88.2347,88.2443,28300.0
2013-10-02 11:10:00,91.65,91.75,91.62,91.72,33700.0,88.2347,88.331,88.2058,88.3021,33700.0
2013-10-02 11:20:00,91.71,91.79,91.7,91.72,23600.0,88.2924,88.3695,88.2828,88.3021,23600.0
2013-10-02 11:30:00,91.72,91.81,91.7,91.72,32600.0,88.3021,88.3887,88.2828,88.3021,32600.0
2013-10-02 11:40:00,91.72,91.8,91.7,91.75,51500.0,88.3021,88.3791,88.2828,88.331,51500.0
2013-10-02 11:50:00,91.75,91.85,91.73,91.76,20100.0,88.331,88.4272,88.3117,88.3406,20100.0
2013-10-02 12:00:00,91.78,91.85,91.77,91.83,22000.0,88.3598,88.4272,88.3502,88.408,22000.0
2013-10-02 12:10:00,91.81,91.89,91.79,91.83,20800.0,88.3887,88.4657,88.3695,88.408,20800.0
2013-10-02 12:20:00,91.83,91.84,91.74,91.77,16000.0,88.408,88.4176,88.3213,88.3502,16000.0
2013-10-02 12:30:00,91.78,91.97,91.78,91.88,21300.0,88.3598,88.5428,88.3598,88.4561,21300.0
2013-10-02 12:40:00,91.88,92.0,91.85,91.9,20800.0,88.4561,88.5716,88.4272,88.4754,20800.0
2013-10-02 12:50:00,91.91,92.05,91.88,92.05,36200.0,88.485,88.6198,88.4561,88.6198,36200.0
2013-10-02 13:00:00,92.06,92.1,92.01,92.03,40600.0,88.6294,88.6679,88.5813,88.6005,40600.0
2013-10-02 13:10:00,92.03,92.04,91.93,91.93,16800.0,88.6005,88.6101,88.5042,88.5042,16800.0
2013-10-02 13:20:00,91.93,92.06,91.9,92.0,31700.0,88.5042,88.6294,88.4754,88.5716,31700.0
2013-10-02 13:30:00,92.02,92.08,91.95,92.08,21100.0,88.5909,88.6487,88.5235,88.6487,21100.0
2013-10-02 13:40:00,92.07,92.15,92.0,92.14,18200.0,88.639,88.7161,88.5716,88.7064,18200.0
2013-10-02 13:50:00,92.15,92.17,92.01,92.03,26000.0,88.7161,88.7353,88.5813,88.6005,26000.0
2013-10-02 14:00:00,92.04,92.07,92.01,92.04,22200.0,88.6101,88.639,88.5813,88.6101,22200.0
2013-10-02 14:10:00,92.03,92.1,91.94,92.08,22400.0,88.6005,88.6679,88.5139,88.6487,22400.0
2013-10-02 14:20:00,92.1,92.13,92.09,92.12,16500.0,88.6679,88.6968,88.6583,88.6872,16500.0
2013-10-02 14:30:00,92.11,92.2,92.1,92.18,27000.0,88.6775,88.7642,88.6679,88.7449,27000.0
2013-10-02 14:40:00,92.17,92.23,92.13,92.22,22900.0,88.7353,88.7931,88.6968,88.7834,22900.0
2013-10-02 14:50:00,92.2,92.22,92.11,92.16,41300.0,88.7642,88.7834,88.6775,88.7257,41300.0
2013-10-02 15:00:00,92.16,92.2,92.12,92.14,26800.0,88.7257,88.7642,88.6872,88.7064,26800.0
2013-10-02 15:10:00,92.14,92.21,92.13,92.13,20600.0,88.7064,88.7738,88.6968,88.6968,20600.0
2013-10-02 15:20:00,92.13,92.15,92.09,92.15,33700.0,88.6968,88.7161,88.6583,88.7161,33700.0
2013-10-02 15:30:00,92.15,92.29,92.15,92.23,31300.0,88.7161,88.8508,88.7161,88.7931,31300.0
2013-10-02 15:40:00,92.24,92.33,92.17,92.19,45700.0,88.8027,88.8893,88.7353,88.7546,45700.0
2013-10-02 15:50:00,92.2,92.51,92.2,92.47,110000.0,88.7642,89.0626,88.7642,89.0241,110000.0
2013-10-03 09:30:00,92.23,92.26,91.77,91.79,63500.0,88.7931,88.822,88.3502,88.3695,63500.0
2013-10-03 09:40:00,91.77,92.02,91.69,91.87,23800.0,88.3502,88.5909,88.2732,88.4465,23800.0
2013-10-03 09:50:00,91.86,91.86,91.42,91.45,61000.0,88.4369,88.4369,88.0133,88.0421,61000.0
2013-10-03 10:00:00,91.43,91.43,91.16,91.3,46200.0,88.0229,88.0229,87.7629,87.8977,46200.0
2013-10-03 10:10:00,91.29,91.41,91.28,91.3,42100.0,87.8881,88.0036,87.8785,87.8977,42100.0
2013-10-03 10:20:00,91.32,91.4,91.12,91.24,24700.0,87.917,87.994,87.7244,87.84,24700.0
2013-10-03 10:30:00,91.31,91.37,91.16,91.33,26200.0,87.9074,87.9651,87.7629,87.9266,26200.0
2013-10-03 10:40:00,91.33,91.33,91.12,91.21,25200.0,87.9266,87.9266,87.7244,87.8111,25200.0
2013-10-03 10:50:00,91.21,91.43,91.17,91.37,14700.0,87.8111,88.0229,87.7726,87.9651,14700.0
2013-10-03 11:00:00,91.37,91.45,91.32,91.43,18700.0,87.9651,88.0421,87.917,88.0229,18700.0
2013-10-03 11:10:00,91.45,91.51,91.37,91.37,20900.0,88.0421,88.0999,87.9651,87.9651,20900.0
2013-10-03 11:20:00,91.37,91.53,91.3,91.3,28800.0,87.9651,88.1192,87.8977,87.8977,28800.0
2013-10-03 11:30:00,91.28,91.41,91.15,91.28,16200.0,87.8785,88.0036,87.7533,87.8785,16200.0
2013-10-03 11:40:00,91.25,91.25,90.93,90.96,27400.0,87.8496,87.8496,87.5415,87.5704,27400.0
2013-10-03 11:50:00,91.0,91.06,90.74,90.81,45500.0,87.6089,87.6667,87.3586,87.426,45500.0
2013-10-03 12:00:00,90.83,90.83,90.64,90.74,33300.0,87.4452,87.4452,87.2623,87.3586,33300.0
2013-10-03 12:10:00,90.75,90.78,90.72,90.74,26000.0,87.3682,87.3971,87.3393,87.3586,26000.0
2013-10-03 12:20:00,90.72,90.76,90.61,90.71,35200.0,87.3393,87.3778,87.2334,87.3297,35200.0
2013-10-03 12:30:00,90.71,90.96,90.7,90.89,22200.0,87.3297,87.5704,87.3201,87.503,22200.0
2013-10-03 12:40:00,90.89,91.18,90.81,91.16,27200.0,87.503,87.7822,87.426,87.7629,27200.0
2013-10-03 12:50:00,91.15,91.25,91.03,91.24,19500.0,87.7533,87.8496,87.6378,87.84,19500.0
2013-10-03 13:00:00,91.23,91.29,91.1,91.28,20000.0,87.8303,87.8881,87.7052,87.8785,20000.0
2013-10-03 13:10:00,91.28,91.28,91.16,91.23,11800.0,87.8785,87.8785,87.7629,87.8303,11800.0
2013-10-03 13:20:00,91.23,91.53,91.19,91.52,13100.0,87.8303,88.1192,87.7918,88.1095,13100.0
2013-10-03 13:30:00,91.59,91.64,91.5,91.57,18100.0,88.1769,88.2251,88.0903,88.1577,18100.0
2013-10-03 13:40:00,91.58,91.68,91.55,91.55,9100.0,88.1673,88.2636,88.1384,88.1384,9100.0
2013-10-03 13:50:00,91.56,91.76,91.55,91.71,19300.0,88.148,88.3406,88.1384,88.2924,19300.0
2013-10-03 14:00:00,91.71,91.74,91.56,91.6,24400.0,88.2924,88.3213,88.148,88.1865,24400.0
2013-10-03 14:10:00,91.61,91.69,91.59,91.66,22500.0,88.1962,88.2732,88.1769,88.2443,22500.0
2013-10-03 14:20:00,91.65,91.78,91.42,91.77,58500.0,88.2347,88.3598,88.0133,88.3502,58500.0
2013-10-03 14:30:00,91.77,91.77,91.48,91.53,29300.0,88.3502,88.3502,88.071,88.1192,29300.0
2013-10-03 14:40:00,91.56,91.61,91.51,91.52,24000.0,88.148,88.1962,88.0999,88.1095,24000.0
2013-10-03 14:50:00,91.54,91.65,91.47,91.47,34400.0,88.1288,88.2347,88.0614,88.0614,34400.0
2013-10-03 15:00:00,91.47,91.57,91.42,91.49,43400.0,88.0614,88.1577,88.0133,88.0806,43400.0
2013-10-03 15:10:00,91.49,91.49,91.41,91.47,33200.0,88.0806,88.0806,88.0036,88.0614,33200.0
2013-10-03 15:20:00,91.47,91.61,91.42,91.6,50700.0,88.0614,88.1962,88.0133,88.1865,50700.0
2013-10-03 15:30:00,91.6,91.64,91.51,91.62,38900.0,88.1865,88.2251,88.0999,88.2058,38900.0
2013-10-03 15:40:00,91.62,91.63,91.44,91.45,60600.0,88.2058,88.2154,88.0325,88.0421,60600.0
2013-10-03 15:50:00,91.46,91.52,91.29,91.34,95500.0,88.0518,88.1095,87.8881,87.9362,95500.0
2013-10-04 09:30:00,91.52,91.66,91.33,91.66,84400.0,88.1095,88.2443,87.9266,88.2443,84400.0
2013-10-04 09:40:00,91.66,92.26,91.58,92.26,56600.0,88.2443,88.822,88.1673,88.822,56600.0
2013-10-04 09:50:00,92.27,92.45,92.2,92.37,27100.0,88.8316,89.0049,88.7642,88.9279,27100.0
2013-10-04 10:00:00,92.41,92.53,92.32,92.44,28900.0,88.9664,89.0819,88.8797,88.9952,28900.0
2013-10-04 10:10:00,92.43,92.77,92.43,92.58,39300.0,88.9856,89.3129,88.9856,89.13,39300.0
2013-10-04 10:20:00,92.55,92.7,92.47,92.63,19300.0,89.1011,89.2456,89.0241,89.1782,19300.0
2013-10-04 10:30:00,92.63,92.79,92.62,92.65,31600.0,89.1782,89.3322,89.1685,89.1974,31600.0
2013-10-04 10:40:00,92.68,92.81,92.67,92.79,23100.0,89.2263,89.3515,89.2167,89.3322,23100.0
2013-10-04 10:50:00,92.79,92.88,92.74,92.79,37700.0,89.3322,89.4188,89.2841,89.3322,37700.0
2013-10-04 11:00:00,92.78,92.8,92.52,92.55,43700.0,89.3226,89.3418,89.0723,89.1011,43700.0
2013-10-04 11:10:00,92.55,92.66,92.52,92.65,24000.0,89.1011,89.207,89.0723,89.1974,24000.0
2013-10-04 11:20:00,92.66,92.78,92.62,92.63,24500.0,89.207,89.3226,89.1685,89.1782,24500.0
2013-10-04 11:30:00,92.64,92.67,92.59,92.66,21300.0,89.1878,89.2167,89.1397,89.207,21300.0
2013-10-04 11:40:00,92.66,92.78,92.58,92.76,49300.0,89.207,89.3226,89.13,89.3033,49300.0
2013-10-04 11:50:00,92.8,92.82,92.71,92.72,46900.0,89.3418,89.3611,89.2552,89.2648,46900.0
2013-10-04 12:00:00,92.74,92.74,92.62,92.64,12700.0,89.2841,89.2841,89.1685,89.1878,12700.0
2013-10-04 12:10:00,92.64,92.71,92.62,92.7,24200.0,89.1878,89.2552,89.1685,89.2456,24200.0
2013-10-04 12:20:00,92.73,92.77,92.68,92.7,38300.0,89.2744,89.3129,89.2263,89.2456,38300.0
2013-10-04 12:30:00,92.7,92.71,92.59,92.66,18300.0,89.2456,89.2552,89.1397,89.207,18300.0
2013-10-04 12:40:00,92.66,92.81,92.66,92.81,20200.0,89.207,89.3515,89.207,89.3515,20200.0
2013-10-04 12:50:00,92.81,92.81,92.76,92.76,10700.0,89.3515,89.3515,89.3033,89.3033,10700.0
2013-10-04 13:00:00,92.75,92.8,92.64,92.66,24200.0,89.2937,89.3418,89.1878,89.207,24200.0
2013-10-04 13:10:00,92.66,92.67,92.59,92.62,21600.0,89.207,89.2167,89.1397,89.1685,21600.0
2013-10-04 13:20:00,92.61,92.63,92.51,92.53,11400.0,89.1589,89.1782,89.0626,89.0819,11400.0
2013-10-04 13:30:00,92.54,92.72,92.54,92.72,15100.0,89.0915,89.2648,89.0915,89.2648,15100.0
2013-10-04 13:40:00,92.72,92.72,92.54,92.55,15400.0,89.2648,89.2648,89.0915,89.1011,15400.0
2013-10-04 13:50:00,92.54,92.56,92.48,92.49,11100.0,89.0915,89.1108,89.0338,89.0434,11100.0
2013-10-04 14:00:00,92.49,92.54,92.46,92.47,14900.0,89.0434,89.0915,89.0145,89.0241,14900.0
2013-10-04 14:10:00,92.48,92.59,92.48,92.57,22500.0,89.0338,89.1397,89.0338,89.1204,22500.0
2013-10-04 14:20:00,92.57,92.6,92.5,92.59,14700.0,89.1204,89.1493,89.053,89.1397,14700.0
2013-10-04 14:30:00,92.6,92.65,92.56,92.6,18400.0,89.1493,89.1974,89.1108,89.1493,18400.0
2013-10-04 14:40:00,92.61,92.64,92.55,92.62,17000.0,89.1589,89.1878,89.1011,89.1685,17000.0
2013-10-04 14:50:00,92.62,92.67,92.59,92.61,23300.0,89.1685,89.2167,89.1397,89.1589,23300.0
2013-10-04 15:00:00,92.63,92.67,92.51,92.53,41000.0,89.1782,89.2167,89.0626,89.0819,41000.0
2013-10-04 15:10:00,92.53,92.57,92.38,92.38,34300.0,89.0819,89.1204,88.9375,88.9375,34300.0
2013-10-04 15:20:00,92.38,92.38,92.29,92.36,34300.0,88.9375,88.9375,88.8508,88.9182,34300.0
2013-10-04 15:30:00,92.36,92.38,92.3,92.34,26300.0,88.9182,88.9375,88.8605,88.899,26300.0
2013-10-04 15:40:00,92.35,92.37,92.25,92.34,56900.0,88.9086,88.9279,88.8123,88.899,56900.0
2013-10-04 15:50:00,92.34,92.39,92.25,92.39,91400.0,88.899,88.9471,88.8123,88.9471,91400.0
2013-10-07 09:30:00,91.96,92.08,91.51,91.57,55000.0,88.5331,88.6487,88.0999,88.1577,55000.0
2013-10-07 09:40:00,91.55,91.93,91.52,91.88,25300.0,88.1384,88.5042,88.1095,88.4561,25300.0
2013-10-07 09:50:00,91.9,92.02,91.73,91.73,15900.0,88.4754,88.5909,88.3117,88.3117,15900.0
2013-10-07 10:00:00,91.73,92.11,91.72,92.1,23800.0,88.3117,88.6775,88.3021,88.6679,23800.0
2013-10-07 10:10:00,92.16,92.16,92.09,92.1,28500.0,88.7257,88.7257,88.6583,88.6679,28500.0
2013-10-07 10:20:00,92.13,92.28,92.13,92.24,19300.0,88.6968,88.8412,88.6968,88.8027,19300.0
2013-10-07 10:30:00,92.25,92.33,92.14,92.14,21000.0,88.8123,88.8893,88.7064,88.7064,21000.0
2013-10-07 10:40:00,92.14,92.24,92.07,92.17,13800.0,88.7064,88.8027,88.639,88.7353,13800.0
2013-10-07 10:50:00,92.17,92.33,92.17,92.26,12300.0,88.7353,88.8893,88.7353,88.822,12300.0
2013-10-07 11:00:00,92.25,92.25,92.04,92.11,16200.0,88.8123,88.8123,88.6101,88.6775,16200.0
2013-10-07 11:10:00,92.15,92.22,91.98,91.98,12700.0,88.7161,88.7834,88.5524,88.5524,12700.0
2013-10-07 11:20:00,91.96,92.06,91.95,92.0,17400.0,88.5331,88.6294,88.5235,88.5716,17400.0
2013-10-07 11:30:00,91.99,92.12,91.95,92.02,27100.0,88.562,88.6872,88.5235,88.5909,27100.0
2013-10-07 11:40:00,92.02,92.04,91.96,92.03,20000.0,88.5909,88.6101,88.5331,88.6005,20000.0
2013-10-07 11:50:00,92.05,92.07,91.97,91.97,18500.0,88.6198,88.639,88.5428,88.5428,18500.0
2013-10-07 12:00:00,91.96,91.96,91.85,91.86,15900.0,88.5331,88.5331,88.4272,88.4369,15900.0
2013-10-07 12:10:00,91.85,91.87,91.83,91.87,11600.0,88.4272,88.4465,88.408,88.4465,11600.0
2013-10-07 12:20:00,91.88,91.89,91.78,91.78,13900.0,88.4561,88.4657,88.3598,88.3598,13900.0
2013-10-07 12:30:00,91.78,91.78,91.67,91.73,18200.0,88.3598,88.3598,88.2539,88.3117,18200.0
2013-10-07 12:40:00,91.73,91.81,91.73,91.77,20500.0,88.3117,88.3887,88.3117,88.3502,20500.0
2013-10-07 12:50:00,91.76,91.83,91.67,91.71,13800.0,88.3406,88.408,88.2539,88.2924,13800.0
2013-10-07 13:00:00,91.7,91.82,91.7,91.77,14300.0,88.2828,88.3983,88.2828,88.3502,14300.0
2013-10-07 13:10:00,91.81,92.08,91.81,92.08,38700.0,88.3887,88.6487,88.3887,88.6487,38700.0
2013-10-07 13:20:00,92.1,92.16,92.1,92.11,26000.0,88.6679,88.7257,88.6679,88.6775,26000.0
2013-10-07 13:30:00,92.15,92.18,92.02,92.03,11500.0,88.7161,88.7449,88.5909,88.6005,11500.0
2013-10-07 13:40:00,92.02,92.02,91.92,92.01,96500.0,88.5909,88.5909,88.4946,88.5813,96500.0
2013-10-07 13:50:00,91.99,92.19,91.98,92.19,12200.0,88.562,88.7546,88.5524,88.7546,12200.0
2013-10-07 14:00:00,92.23,92.32,92.13,92.16,17000.0,88.7931,88.8797,88.6968,88.7257,17000.0
2013-10-07 14:10:00,92.18,92.26,92.13,92.19,14300.0,88.7449,88.822,88.6968,88.7546,14300.0
2013-10-07 14:20:00,92.22,92.22,92.05,92.12,13800.0,88.7834,88.7834,88.6198,88.6872,13800.0
2013-10-07 14:30:00,92.14,92.18,92.11,92.16,11600.0,88.7064,88.7449,88.6775,88.7257,11600.0
2013-10-07 14:40:00,92.15,92.19,92.05,92.17,13400.0,88.7161,88.7546,88.6198,88.7353,13400.0
2013-10-07 14:50:00,92.16,92.29,92.11,92.27,14400.0,88.7257,88.8508,88.6775,88.8316,14400.0
2013-10-07 15:00:00,92.27,92.27,92.18,92.25,19600.0,88.8316,88.8316,88.7449,88.8123,19600.0
2013-10-07 15:10:00,92.26,92.3,92.26,92.29,26500.0,88.822,88.8605,88.822,88.8508,26500.0
2013-10-07 15:20:00,92.28,92.28,92.13,92.15,51100.0,88.8412,88.8412,88.6968,88.7161,51100.0
2013-10-07 15:30:00,92.14,92.14,91.99,92.0,27100.0,88.7064,88.7064,88.562,88.5716,27100.0
2013-10-07 15:40:00,91.99,92.0,91.81,91.87,41300.0,88.562,88.5716,88.3887,88.4465,41300.0
2013-10-07 15:50:00,91.88,91.89,91.72,91.75,78800.0,88.4561,88.4657,88.3021,88.331,78800.0
2013-10-08 09:30:00,91.75,91.75,91.39,91.41,27000.0,88.331,88.331,87.9844,88.0036,27000.0
2013-10-08 09:40:00,91.4,91.66,91.3,91.66,19300.0,87.994,88.2443,87.8977,88.2443,19300.0
2013-10-08 09:50:00,91.56,91.69,91.45,91.61,11400.0,88.148,88.2732,88.0421,88.1962,11400.0
2013-10-08 10:00:00,91.63,91.63,91.42,91.48,16000.0,88.2154,88.2154,88.0133,88.071,16000.0
2013-10-08 10:10:00,91.48,91.71,91.45,91.68,12300.0,88.071,88.2924,88.0421,88.2636,12300.0
2013-10-08 10:20:00,91.67,91.74,91.57,91.67,18200.0,88.2539,88.3213,88.1577,88.2539,18200.0
2013-10-08 10:30:00,91.64,91.64,91.51,91.54,17800.0,88.2251,88.2251,88.0999,88.1288,17800.0
2013-10-08 10:40:00,91.52,91.62,91.38,91.4,25800.0,88.1095,88.2058,87.9747,87.994,25800.0
2013-10-08 10:50:00,91.38,91.38,91.26,91.28,20400.0,87.9747,87.9747,87.8592,87.8785,20400.0
2013-10-08 11:00:00,91.28,91.29,91.08,91.22,19900.0,87.8785,87.8881,87.6859,87.8207,19900.0
2013-10-08 11:10:00,91.23,91.3,91.12,91.22,16700.0,87.8303,87.8977,87.7244,87.8207,16700.0
2013-10-08 11:20:00,91.19,91.38,91.17,91.38,37700.0,87.7918,87.9747,87.7726,87.9747,37700.0
2013-10-08 11:30:00,91.37,91.38,91.09,91.15,49200.0,87.9651,87.9747,87.6956,87.7533,49200.0
2013-10-08 11:40:00,91.08,91.11,90.9,91.02,33200.0,87.6859,87.7148,87.5126,87.6282,33200.0
2013-10-08 11:50:00,91.02,91.06,90.98,91.0,13100.0,87.6282,87.6667,87.5897,87.6089,13100.0
2013-10-08 12:00:00,91.02,91.13,90.99,91.13,31100.0,87.6282,87.7341,87.5993,87.7341,31100.0
2013-10-08 12:10:00,91.15,91.17,90.98,91.0,22600.0,87.7533,87.7726,87.5897,87.6089,22600.0
2013-10-08 12:20:00,91.0,91.06,90.89,90.97,19500.0,87.6089,87.6667,87.503,87.58,19500.0
2013-10-08 12:30:00,90.98,91.02,90.82,90.95,28300.0,87.5897,87.6282,87.4356,87.5608,28300.0
2013-10-08 12:40:00,90.95,91.13,90.95,91.1,44100.0,87.5608,87.7341,87.5608,87.7052,44100.0
2013-10-08 12:50:00,91.07,91.1,90.95,91.1,11000.0,87.6763,87.7052,87.5608,87.7052,11000.0
2013-10-08 13:00:00,91.11,91.13,90.95,90.95,13800.0,87.7148,87.7341,87.5608,87.5608,13800.0
2013-10-08 13:10:00,90.94,91.02,90.9,90.91,21600.0,87.5511,87.6282,87.5126,87.5223,21600.0
2013-10-08 13:20:00,90.91,91.01,90.88,91.0,22000.0,87.5223,87.6185,87.4934,87.6089,22000.0
2013-10-08 13:30:00,91.02,91.08,90.9,90.95,32600.0,87.6282,87.6859,87.5126,87.5608,32600.0
2013-10-08 13:40:00,90.95,90.97,90.87,90.88,25600.0,87.5608,87.58,87.4837,87.4934,25600.0
2013-10-08 13:50:00,90.87,91.0,90.87,90.9,26500.0,87.4837,87.6089,87.4837,87.5126,26500.0
2013-10-08 14:00:00,90.89,90.91,90.73,90.78,52000.0,87.503,87.5223,87.349,87.3971,52000.0
2013-10-08 14:10:00,90.81,90.82,90.66,90.7,22800.0,87.426,87.4356,87.2816,87.3201,22800.0
2013-10-08 14:20:00,90.72,90.89,90.67,90.8,37300.0,87.3393,87.503,87.2912,87.4164,37300.0
2013-10-08 14:30:00,90.81,90.93,90.74,90.82,20000.0,87.426,87.5415,87.3586,87.4356,20000.0
2013-10-08 14:40:00,90.82,90.82,90.63,90.75,59000.0,87.4356,87.4356,87.2527,87.3682,59000.0
2013-10-08 14:50:00,90.73,90.83,90.7,90.82,50000.0,87.349,87.4452,87.3201,87.4356,50000.0
2013-10-08 15:00:00,90.82,90.86,90.73,90.75,31700.0,87.4356,87.4741,87.349,87.3682,31700.0
2013-10-08 15:10:00,90.74,90.85,90.7,90.84,61500.0,87.3586,87.4645,87.3201,87.4549,61500.0
2013-10-08 15:20:00,90.83,91.01,90.83,91.0,56800.0,87.4452,87.6185,87.4452,87.6089,56800.0
2013-10-08 15:30:00,91.01,91.02,90.76,90.91,80700.0,87.6185,87.6282,87.3778,87.5223,80700.0
2013-10-08 15:40:00,90.91,90.93,90.79,90.85,55400.0,87.5223,87.5415,87.4067,87.4645,55400.0
2013-10-08 15:50:00,90.85,90.88,90.62,90.68,212000.0,87.4645,87.4934,87.2431,87.3008,212000.0
2013-10-09 09:30:00,90.78,90.87,90.6,90.77,47800.0,87.3971,87.4837,87.2238,87.3875,47800.0
2013-10-09 09:40:00,90.76,90.76,90.22,90.22,30300.0,87.3778,87.3778,86.858,86.858,30300.0
2013-10-09 09:50:00,90.19,90.21,90.0,90.07,83500.0,86.8291,86.8483,86.6462,86.7136,83500.0
2013-10-09 10:00:00,90.08,90.11,89.71,89.97,103100.0,86.7232,86.7521,86.367,86.6173,103100.0
2013-10-09 10:10:00,89.95,89.97,89.74,89.86,65100.0,86.598,86.6173,86.3959,86.5114,65100.0
2013-10-09 10:20:00,89.85,90.19,89.74,90.11,44300.0,86.5018,86.8291,86.3959,86.7521,44300.0
2013-10-09 10:30:00,90.09,90.41,90.02,90.02,88900.0,86.7328,87.0409,86.6654,86.6654,88900.0
2013-10-09 10:40:00,90.02,90.1,89.83,89.96,49100.0,86.6654,86.7424,86.4825,86.6077,49100.0
2013-10-09 10:50:00,89.97,90.11,89.85,89.95,133000.0,86.6173,86.7521,86.5018,86.598,133000.0
2013-10-09 11:00:00,89.95,90.08,89.88,90.0,35000.0,86.598,86.7232,86.5306,86.6462,35000.0
2013-10-09 11:10:00,89.98,90.06,89.87,89.88,81600.0,86.6269,86.7039,86.521,86.5306,81600.0
2013-10-09 11:20:00,89.87,89.95,89.78,89.83,59100.0,86.521,86.598,86.4344,86.4825,59100.0
2013-10-09 11:30:00,89.85,90.13,89.85,90.06,39800.0,86.5018,86.7713,86.5018,86.7039,39800.0
2013-10-09 11:40:00,90.04,90.09,89.93,90.01,32800.0,86.6847,86.7328,86.5788,86.6558,32800.0
2013-10-09 11:50:00,90.01,90.06,89.85,89.9,41300.0,86.6558,86.7039,86.5018,86.5499,41300.0
2013-10-09 12:00:00,89.91,90.02,89.82,89.96,25300.0,86.5595,86.6654,86.4729,86.6077,25300.0
2013-10-09 12:10:00,89.94,90.04,89.93,90.0,35500.0,86.5884,86.6847,86.5788,86.6462,35500.0
2013-10-09 12:20:00,90.01,90.01,89.88,89.92,23000.0,86.6558,86.6558,86.5306,86.5692,23000.0
2013-10-09 12:30:00,89.92,90.1,89.92,90.04,19500.0,86.5692,86.7424,86.5692,86.6847,19500.0
2013-10-09 12:40:00,90.06,90.06,89.85,89.88,20800.0,86.7039,86.7039,86.5018,86.5306,20800.0
2013-10-09 12:50:00,89.88,89.93,89.84,89.86,22800.0,86.5306,86.5788,86.4921,86.5114,22800.0
2013-10-09 13:00:00,89.86,90.07,89.83,90.06,34100.0,86.5114,86.7136,86.4825,86.7039,34100.0
2013-10-09 13:10:00,90.04,90.28,90.0,90.28,23700.0,86.6847,86.9157,86.6462,86.9157,23700.0
2013-10-09 13:20:00,90.3,90.43,90.3,90.34,45300.0,86.935,87.0601,86.935,86.9735,45300.0
2013-10-09 13:30:00,90.35,90.46,90.27,90.32,36400.0,86.9831,87.089,86.9061,86.9542,36400.0
2013-10-09 13:40:00,90.31,90.43,90.27,90.33,30200.0,86.9446,87.0601,86.9061,86.9639,30200.0
2013-10-09 13:50:00,90.33,90.39,90.22,90.25,33100.0,86.9639,87.0216,86.858,86.8869,33100.0
2013-10-09 14:00:00,90.24,90.32,90.09,90.25,59100.0,86.8772,86.9542,86.7328,86.8869,59100.0
2013-10-09 14:10:00,90.25,90.26,90.13,90.2,21100.0,86.8869,86.8965,86.7713,86.8387,21100.0
2013-10-09 14:20:00,90.19,90.36,90.09,90.25,27200.0,86.8291,86.9928,86.7328,86.8869,27200.0
2013-10-09 14:30:00,90.23,90.46,90.22,90.38,21000.0,86.8676,87.089,86.858,87.012,21000.0
2013-10-09 14:40:00,90.38,90.39,90.19,90.27,37400.0,87.012,87.0216,86.8291,86.9061,37400.0
2013-10-09 14:50:00,90.26,90.29,90.17,90.28,28800.0,86.8965,86.9254,86.8098,86.9157,28800.0
2013-10-09 15:00:00,90.28,90.34,90.25,90.31,28400.0,86.9157,86.9735,86.8869,86.9446,28400.0
2013-10-09 15:10:00,90.32,90.35,90.2,90.23,29500.0,86.9542,86.9831,86.8387,86.8676,29500.0
2013-10-09 15:20:00,90.23,90.27,90.12,90.21,40900.0,86.8676,86.9061,86.7617,86.8483,40900.0
2013-10-09 15:30:00,90.24,90.28,90.03,90.11,60400.0,86.8772,86.9157,86.6751,86.7521,60400.0
2013-10-09 15:40:00,90.12,90.14,89.88,89.93,83100.0,86.7617,86.781,86.5306,86.5788,83100.0
2013-10-09 15:50:00,89.92,90.14,89.88,89.96,176800.0,86.5692,86.781,86.5306,86.6077,176800.0
2013-10-10 09:30:00,90.52,90.84,90.37,90.72,62700.0,87.1468,87.4549,87.0024,87.3393,62700.0
2013-10-10 09:40:00,90.77,91.43,90.74,91.14,124900.0,87.3875,88.0229,87.3586,87.7437,124900.0
2013-10-10 09:50:00,91.18,91.54,91.04,91.5,37700.0,87.7822,88.1288,87.6474,88.0903,37700.0
2013-10-10 10:00:00,91.54,91.71,91.54,91.64,43500.0,88.1288,88.2924,88.1288,88.2251,43500.0
2013-10-10 10:10:00,91.67,91.81,91.5,91.75,81500.0,88.2539,88.3887,88.0903,88.331,81500.0
2013-10-10 10:20:00,91.76,91.94,91.76,91.9,30300.0,88.3406,88.5139,88.3406,88.4754,30300.0
2013-10-10 10:30:00,91.92,91.98,91.78,91.9,31000.0,88.4946,88.5524,88.3598,88.4754,31000.0
2013-10-10 10:40:00,91.92,91.96,91.77,91.81,27500.0,88.4946,88.5331,88.3502,88.3887,27500.0
2013-10-10 10:50:00,91.8,91.92,91.73,91.75,26200.0,88.3791,88.4946,88.3117,88.331,26200.0
2013-10-10 11:00:00,91.73,91.73,91.61,91.69,39500.0,88.3117,88.3117,88.1962,88.2732,39500.0
2013-10-10 11:10:00,91.69,91.74,91.6,91.63,22900.0,88.2732,88.3213,88.1865,88.2154,22900.0
2013-10-10 11:20:00,91.62,91.8,91.62,91.73,19500.0,88.2058,88.3791,88.2058,88.3117,19500.0
2013-10-10 11:30:00,91.74,92.1,91.68,92.07,34200.0,88.3213,88.6679,88.2636,88.639,34200.0
2013-10-10 11:40:00,92.1,92.18,92.01,92.1,26700.0,88.6679,88.7449,88.5813,88.6679,26700.0
2013-10-10 11:50:00,92.09,92.18,92.0,92.02,15000.0,88.6583,88.7449,88.5716,88.5909,15000.0
2013-10-10 12:00:00,92.04,92.05,91.95,91.96,16300.0,88.6101,88.6198,88.5235,88.5331,16300.0
2013-10-10 12:10:00,91.96,92.05,91.91,92.05,23500.0,88.5331,88.6198,88.485,88.6198,23500.0
2013-10-10 12:20:00,92.03,92.15,92.03,92.09,29400.0,88.6005,88.7161,88.6005,88.6583,29400.0
2013-10-10 12:30:00,92.1,92.15,92.07,92.1,17600.0,88.6679,88.7161,88.639,88.6679,17600.0
2013-10-10 12:40:00,92.11,92.14,92.07,92.09,12900.0,88.6775,88.7064,88.639,88.6583,12900.0
2013-10-10 12:50:00,92.09,92.23,92.07,92.21,19100.0,88.6583,88.7931,88.639,88.7738,19100.0
2013-10-10 13:00:00,92.2,92.26,92.04,92.07,23600.0,88.7642,88.822,88.6101,88.639,23600.0
2013-10-10 13:10:00,92.09,92.12,91.99,91.99,20000.0,88.6583,88.6872,88.562,88.562,20000.0
2013-10-10 13:20:00,92.0,92.02,91.98,92.01,31200.0,88.5716,88.5909,88.5524,88.5813,31200.0
2013-10-10 13:30:00,92.0,92.08,91.95,92.03,33400.0,88.5716,88.6487,88.5235,88.6005,33400.0
2013-10-10 13:40:00,92.02,92.04,91.97,92.01,16700.0,88.5909,88.6101,88.5428,88.5813,16700.0
2013-10-10 13:50:00,92.0,92.07,91.99,92.06,28700.0,88.5716,88.639,88.562,88.6294,28700.0
2013-10-10 14:00:00,92.05,92.05,91.89,91.93,17700.0,88.6198,88.6198,88.4657,88.5042,17700.0
2013-10-10 14:10:00,91.93,91.96,91.85,91.85,17100.0,88.5042,88.5331,88.4272,88.4272,17100.0
2013-10-10 14:20:00,91.85,92.03,91.84,91.98,24800.0,88.4272,88.6005,88.4176,88.5524,24800.0
2013-10-10 14:30:00,91.98,91.99,91.89,91.93,18700.0,88.5524,88.562,88.4657,88.5042,18700.0
2013-10-10 14:40:00,91.93,91.99,91.79,91.8,20600.0,88.5042,88.562,88.3695,88.3791,20600.0
2013-10-10 14:50:00,91.8,91.8,91.73,91.75,22800.0,88.3791,88.3791,88.3117,88.331,22800.0
2013-10-10 15:00:00,91.77,92.1,91.74,92.08,31600.0,88.3502,88.6679,88.3213,88.6487,31600.0
2013-10-10 15:10:00,92.07,92.38,92.07,92.22,38400.0,88.639,88.9375,88.639,88.7834,38400.0
2013-10-10 15:20:00,92.24,92.28,92.1,92.2,62900.0,88.8027,88.8412,88.6679,88.7642,62900.0
2013-10-10 15:30:00,92.2,92.25,92.14,92.21,36000.0,88.7642,88.8123,88.7064,88.7738,36000.0
2013-10-10 15:40:00,92.21,92.29,92.17,92.22,66500.0,88.7738,88.8508,88.7353,88.7834,66500.0
2013-10-10 15:50:00,92.22,92.27,92.11,92.19,185800.0,88.7834,88.8316,88.6775,88.7546,185800.0
2013-10-11 09:30:00,92.1,92.12,91.73,92.11,35700.0,88.6679,88.6872,88.3117,88.6775,35700.0
2013-10-11 09:40:00,92.09,92.11,91.96,92.01,12400.0,88.6583,88.6775,88.5331,88.5813,12400.0
2013-10-11 09:50:00,92.01,92.34,91.98,92.34,25800.0,88.5813,88.899,88.5524,88.899,25800.0
2013-10-11 10:00:00,92.37,92.62,92.36,92.51,54000.0,88.9279,89.1685,88.9182,89.0626,54000.0
2013-10-11 10:10:00,92.5,92.67,92.49,92.58,29700.0,89.053,89.2167,89.0434,89.13,29700.0
2013-10-11 10:20:00,92.59,92.79,92.59,92.73,37200.0,89.1397,89.3322,89.1397,89.2744,37200.0
2013-10-11 10:30:00,92.73,92.8,92.69,92.75,37500.0,89.2744,89.3418,89.2359,89.2937,37500.0
2013-10-11 10:40:00,92.75,92.78,92.74,92.76,55900.0,89.2937,89.3226,89.2841,89.3033,55900.0
2013-10-11 10:50:00,92.76,92.84,92.75,92.81,22700.0,89.3033,89.3803,89.2937,89.3515,22700.0
2013-10-11 11:00:00,92.8,92.81,92.74,92.76,68600.0,89.3418,89.3515,89.2841,89.3033,68600.0
2013-10-11 11:10:00,92.75,92.78,92.65,92.7,50700.0,89.2937,89.3226,89.1974,89.2456,50700.0
2013-10-11 11:20:00,92.7,92.78,92.69,92.75,60800.0,89.2456,89.3226,89.2359,89.2937,60800.0
2013-10-11 11:30:00,92.75,92.84,92.74,92.79,33800.0,89.2937,89.3803,89.2841,89.3322,33800.0
2013-10-11 11:40:00,92.79,92.8,92.75,92.8,34200.0,89.3322,89.3418,89.2937,89.3418,34200.0
2013-10-11 11:50:00,92.79,92.84,92.74,92.78,24700.0,89.3322,89.3803,89.2841,89.3226,24700.0
2013-10-11 12:00:00,92.79,92.95,92.78,92.9,20100.0,89.3322,89.4862,89.3226,89.4381,20100.0
2013-10-11 12:10:00,92.88,93.05,92.83,93.01,26300.0,89.4188,89.5825,89.3707,89.544,26300.0
2013-10-11 12:20:00,93.01,93.05,92.88,92.88,16800.0,89.544,89.5825,89.4188,89.4188,16800.0
2013-10-11 12:30:00,92.88,92.92,92.82,92.85,14100.0,89.4188,89.4574,89.3611,89.39,14100.0
2013-10-11 12:40:00,92.87,92.9,92.82,92.87,33800.0,89.4092,89.4381,89.3611,89.4092,33800.0
2013-10-11 12:50:00,92.88,92.95,92.84,92.95,14700.0,89.4188,89.4862,89.3803,89.4862,14700.0
2013-10-11 13:00:00,92.96,93.05,92.84,93.03,14200.0,89.4959,89.5825,89.3803,89.5633,14200.0
2013-10-11 13:10:00,93.01,93.03,92.98,93.01,40600.0,89.544,89.5633,89.5151,89.544,40600.0
2013-10-11 13:20:00,93.0,93.05,92.99,93.01,18800.0,89.5344,89.5825,89.5247,89.544,18800.0
2013-10-11 13:30:00,93.02,93.08,93.0,93.05,14800.0,89.5536,89.6114,89.5344,89.5825,14800.0
2013-10-11 13:40:00,93.03,93.07,92.98,93.0,17600.0,89.5633,89.6018,89.5151,89.5344,17600.0
2013-10-11 13:50:00,93.0,93.04,92.99,93.02,17200.0,89.5344,89.5729,89.5247,89.5536,17200.0
2013-10-11 14:00:00,93.03,93.07,92.99,93.04,22700.0,89.5633,89.6018,89.5247,89.5729,22700.0
2013-10-11 14:10:00,93.03,93.07,92.93,92.94,28400.0,89.5633,89.6018,89.467,89.4766,28400.0
2013-10-11 14:20:00,92.95,92.97,92.84,92.84,18300.0,89.4862,89.5055,89.3803,89.3803,18300.0
2013-10-11 14:30:00,92.83,92.83,92.74,92.77,29900.0,89.3707,89.3707,89.2841,89.3129,29900.0
2013-10-11 14:40:00,92.76,92.8,92.74,92.77,26500.0,89.3033,89.3418,89.2841,89.3129,26500.0
2013-10-11 14:50:00,92.77,92.77,92.73,92.77,31800.0,89.3129,89.3129,89.2744,89.3129,31800.0
2013-10-11 15:00:00,92.77,92.77,92.72,92.76,30900.0,89.3129,89.3129,89.2648,89.3033,30900.0
2013-10-11 15:10:00,92.76,92.78,92.57,92.61,38500.0,89.3033,89.3226,89.1204,89.1589,38500.0
2013-10-11 15:20:00,92.61,92.73,92.59,92.73,30100.0,89.1589,89.2744,89.1397,89.2744,30100.0
2013-10-11 15:30:00,92.73,92.82,92.64,92.66,42800.0,89.2744,89.3611,89.1878,89.207,42800.0
2013-10-11 15:40:00,92.66,92.73,92.62,92.67,61500.0,89.207,89.2744,89.1685,89.2167,61500.0
2013-10-11 15:50:00,92.67,92.96,92.62,92.94,118300.0,89.2167,89.4959,89.1685,89.4766,118300.0
2013-10-14 09:30:00,92.29,92.36,91.73,92.03,85200.0,88.8508,88.9182,88.3117,88.6005,85200.0
2013-10-14 09:40:00,92.0,92.1,91.77,91.77,37900.0,88.5716,88.6679,88.3502,88.3502,37900.0
2013-10-14 09:50:00,91.77,91.88,91.7,91.76,200100.0,88.3502,88.4561,88.2828,88.3406,200100.0
2013-10-14 10:00:00,91.78,91.84,91.65,91.78,51300.0,88.3598,88.4176,88.2347,88.3598,51300.0
2013-10-14 10:10:00,91.75,91.78,91.39,91.39,53200.0,88.331,88.3598,87.9844,87.9844,53200.0
2013-10-14 10:20:00,91.39,91.71,91.37,91.67,77700.0,87.9844,88.2924,87.9651,88.2539,77700.0
2013-10-14 10:30:00,91.67,91.77,91.64,91.74,21300.0,88.2539,88.3502,88.2251,88.3213,21300.0
2013-10-14 10:40:00,91.72,91.8,91.7,91.7,25300.0,88.3021,88.3791,88.2828,88.2828,25300.0
2013-10-14 10:50:00,91.71,91.73,91.54,91.55,55200.0,88.2924,88.3117,88.1288,88.1384,55200.0
2013-10-14 11:00:00,91.54,91.54,91.4,91.45,28400.0,88.1288,88.1288,87.994,88.0421,28400.0
2013-10-14 11:10:00,91.46,91.48,91.37,91.39,39100.0,88.0518,88.071,87.9651,87.9844,39100.0
2013-10-14 11:20:00,91.4,91.41,91.26,91.35,49000.0,87.994,88.0036,87.8592,87.9459,49000.0
2013-10-14 11:30:00,91.32,91.66,91.32,91.65,44700.0,87.917,88.2443,87.917,88.2347,44700.0
2013-10-14 11:40:00,91.67,91.86,91.67,91.85,23600.0,88.2539,88.4369,88.2539,88.4272,23600.0
2013-10-14 11:50:00,91.86,92.06,91.83,92.06,34700.0,88.4369,88.6294,88.408,88.6294,34700.0
2013-10-14 12:00:00,92.06,92.12,92.05,92.08,46700.0,88.6294,88.6872,88.6198,88.6487,46700.0
2013-10-14 12:10:00,92.09,92.12,91.97,91.99,20200.0,88.6583,88.6872,88.5428,88.562,20200.0
2013-10-14 12:20:00,91.97,91.98,91.84,91.87,16000.0,88.5428,88.5524,88.4176,88.4465,16000.0
2013-10-14 12:30:00,91.85,91.94,91.81,91.92,17000.0,88.4272,88.5139,88.3887,88.4946,17000.0
2013-10-14 12:40:00,91.92,91.93,91.78,91.8,31300.0,88.4946,88.5042,88.3598,88.3791,31300.0
2013-10-14 12:50:00,91.79,91.86,91.75,91.81,15100.0,88.3695,88.4369,88.331,88.3887,15100.0
2013-10-14 13:00:00,91.8,91.86,91.8,91.81,24600.0,88.3791,88.4369,88.3791,88.3887,24600.0
2013-10-14 13:10:00,91.81,92.09,91.79,92.05,22800.0,88.3887,88.6583,88.3695,88.6198,22800.0
2013-10-14 13:20:00,92.06,92.13,92.02,92.13,17500.0,88.6294,88.6968,88.5909,88.6968,17500.0
2013-10-14 13:30:00,92.14,92.16,92.12,92.15,14100.0,88.7064,88.7257,88.6872,88.7161,14100.0
2013-10-14 13:40:00,92.14,92.27,92.14,92.19,15800.0,88.7064,88.8316,88.7064,88.7546,15800.0
2013-10-14 13:50:00,92.17,92.24,92.15,92.22,16900.0,88.7353,88.8027,88.7161,88.7834,16900.0
2013-10-14 14:00:00,92.24,92.51,92.22,92.48,41500.0,88.8027,89.0626,88.7834,89.0338,41500.0
2013-10-14 14:10:00,92.48,92.5,92.41,92.5,18600.0,89.0338,89.053,88.9664,89.053,18600.0
2013-10-14 14:20:00,92.51,92.54,92.4,92.41,19800.0,89.0626,89.0915,88.9567,88.9664,19800.0
2013-10-14 14:30:00,92.4,92.54,92.4,92.51,25500.0,88.9567,89.0915,88.9567,89.0626,25500.0
2013-10-14 14:40:00,92.52,92.52,92.29,92.44,24900.0,89.0723,89.0723,88.8508,88.9952,24900.0
2013-10-14 14:50:00,92.44,92.44,92.26,92.4,14800.0,88.9952,88.9952,88.822,88.9567,14800.0
2013-10-14 15:00:00,92.4,92.71,92.35,92.7,77600.0,88.9567,89.2552,88.9086,89.2456,77600.0
2013-10-14 15:10:00,92.7,92.75,92.55,92.55,45000.0,89.2456,89.2937,89.1011,89.1011,45000.0
2013-10-14 15:20:00,92.56,92.56,92.4,92.53,75100.0,89.1108,89.1108,88.9567,89.0819,75100.0
2013-10-14 15:30:00,92.53,92.56,92.4,92.42,56700.0,89.0819,89.1108,88.9567,88.976,56700.0
2013-10-14 15:40:00,92.42,92.57,92.4,92.45,101800.0,88.976,89.1204,88.9567,89.0049,101800.0
2013-10-14 15:50:00,92.45,92.72,92.44,92.67,115100.0,89.0049,89.2648,88.9952,89.2167,115100.0
2013-10-15 09:30:00,92.42,92.51,92.18,92.35,71000.0,88.976,89.0626,88.7449,88.9086,71000.0
2013-10-15 09:40:00,92.34,92.43,92.12,92.42,45000.0,88.899,88.9856,88.6872,88.976,45000.0
2013-10-15 09:50:00,92.41,92.75,92.41,92.7,41000.0,88.9664,89.2937,88.9664,89.2456,41000.0
2013-10-15 10:00:00,92.72,92.78,92.56,92.63,34700.0,89.2648,89.3226,89.1108,89.1782,34700.0
2013-10-15 10:10:00,92.62,92.63,92.34,92.35,36100.0,89.1685,89.1782,88.899,88.9086,36100.0
2013-10-15 10:20:00,92.34,92.44,92.3,92.39,18400.0,88.899,88.9952,88.8605,88.9471,18400.0
2013-10-15 10:30:00,92.37,92.41,92.26,92.37,14400.0,88.9279,88.9664,88.822,88.9279,14400.0
2013-10-15 10:40:00,92.42,92.48,92.26,92.4,28000.0,88.976,89.0338,88.822,88.9567,28000.0
2013-10-15 10:50:00,92.41,92.42,92.25,92.32,34900.0,88.9664,88.976,88.8123,88.8797,34900.0
2013-10-15 11:00:00,92.31,92.4,92.18,92.18,36800.0,88.8701,88.9567,88.7449,88.7449,36800.0
2013-10-15 11:10:00,92.18,92.52,92.07,92.44,27200.0,88.7449,89.0723,88.639,88.9952,27200.0
2013-10-15 11:20:00,92.46,92.55,92.4,92.4,22800.0,89.0145,89.1011,88.9567,88.9567,22800.0
2013-10-15 11:30:00,92.4,92.44,92.14,92.2,18900.0,88.9567,88.9952,88.7064,88.7642,18900.0
2013-10-15 11:40:00,92.2,92.29,92.12,92.13,15000.0,88.7642,88.8508,88.6872,88.6968,15000.0
2013-10-15 11:50:00,92.14,92.36,92.13,92.32,19900.0,88.7064,88.9182,88.6968,88.8797,19900.0
2013-10-15 12:00:00,92.31,92.38,92.19,92.27,28500.0,88.8701,88.9375,88.7546,88.8316,28500.0
2013-10-15 12:10:00,92.28,92.35,92.17,92.23,23100.0,88.8412,88.9086,88.7353,88.7931,23100.0
2013-10-15 12:20:00,92.24,92.34,92.2,92.3,19500.0,88.8027,88.899,88.7642,88.8605,19500.0
2013-10-15 12:30:00,92.3,92.33,92.22,92.29,20700.0,88.8605,88.8893,88.7834,88.8508,20700.0
2013-10-15 12:40:00,92.28,92.44,92.28,92.36,14900.0,88.8412,88.9952,88.8412,88.9182,14900.0
2013-10-15 12:50:00,92.36,92.36,92.21,92.31,11600.0,88.9182,88.9182,88.7738,88.8701,11600.0
2013-10-15 13:00:00,92.31,92.34,92.15,92.26,13500.0,88.8701,88.899,88.7161,88.822,13500.0
2013-10-15 13:10:00,92.26,92.41,92.22,92.33,12700.0,88.822,88.9664,88.7834,88.8893,12700.0
2013-10-15 13:20:00,92.32,92.35,92.25,92.25,45500.0,88.8797,88.9086,88.8123,88.8123,45500.0
2013-10-15 13:30:00,92.25,92.29,92.17,92.22,16200.0,88.8123,88.8508,88.7353,88.7834,16200.0
2013-10-15 13:40:00,92.21,92.45,92.21,92.43,16200.0,88.7738,89.0049,88.7738,88.9856,16200.0
2013-10-15 13:50:00,92.41,92.41,92.3,92.32,12000.0,88.9664,88.9664,88.8605,88.8797,12000.0
2013-10-15 14:00:00,92.32,92.54,92.32,92.52,34900.0,88.8797,89.0915,88.8797,89.0723,34900.0
2013-10-15 14:10:00,92.51,92.52,92.29,92.31,25400.0,89.0626,89.0723,88.8508,88.8701,25400.0
2013-10-15 14:20:00,92.3,92.34,92.13,92.21,78900.0,88.8605,88.899,88.6968,88.7738,78900.0
2013-10-15 14:30:00,92.19,92.21,91.66,91.84,61300.0,88.7546,88.7738,88.2443,88.4176,61300.0
2013-10-15 14:40:00,91.79,91.86,91.64,91.8,61000.0,88.3695,88.4369,88.2251,88.3791,61000.0
2013-10-15 14:50:00,91.8,92.05,91.79,92.04,42200.0,88.3791,88.6198,88.3695,88.6101,42200.0
2013-10-15 15:00:00,92.02,92.18,91.94,92.18,47300.0,88.5909,88.7449,88.5139,88.7449,47300.0
2013-10-15 15:10:00,92.15,92.22,92.08,92.17,36100.0,88.7161,88.7834,88.6487,88.7353,36100.0
2013-10-15 15:20:00,92.16,92.18,92.08,92.13,32700.0,88.7257,88.7449,88.6487,88.6968,32700.0
2013-10-15 15:30:00,92.12,92.14,92.07,92.1,77200.0,88.6872,88.7064,88.639,88.6679,77200.0
2013-10-15 15:40:00,92.1,92.14,92.01,92.03,70700.0,88.6679,88.7064,88.5813,88.6005,70700.0
2013-10-15 15:50:00,92.02,92.06,91.78,91.82,146100.0,88.5909,88.6294,88.3598,88.3983,146100.0
2013-10-16 09:30:00,92.19,92.46,92.02,92.23,40600.0,88.7546,89.0145,88.5909,88.7931,40600.0
2013-10-16 09:40:00,92.25,92.49,92.09,92.17,60900.0,88.8123,89.0434,88.6583,88.7353,60900.0
2013-10-16 09:50:00,92.16,92.62,92.08,92.44,70100.0,88.7257,89.1685,88.6487,88.9952,70100.0
2013-10-16 10:00:00,92.42,92.52,92.14,92.5,66300.0,88.976,89.0723,88.7064,89.053,66300.0
2013-10-16 10:10:00,92.48,92.55,92.26,92.51,78200.0,89.0338,89.1011,88.822,89.0626,78200.0
2013-10-16 10:20:00,92.52,92.74,92.52,92.66,100600.0,89.0723,89.2841,89.0723,89.207,100600.0
2013-10-16 10:30:00,92.65,92.85,92.57,92.83,68300.0,89.1974,89.39,89.1204,89.3707,68300.0
2013-10-16 10:40:00,92.84,93.16,92.84,93.16,50800.0,89.3803,89.6884,89.3803,89.6884,50800.0
2013-10-16 10:50:00,93.14,93.27,93.05,93.27,27400.0,89.6692,89.7943,89.5825,89.7943,27400.0
2013-10-16 11:00:00,93.24,93.56,93.18,93.55,90600.0,89.7654,90.0735,89.7077,90.0639,90600.0
2013-10-16 11:10:00,93.55,93.64,93.46,93.56,124100.0,90.0639,90.1505,89.9772,90.0735,124100.0
2013-10-16 11:20:00,93.55,93.69,93.48,93.52,117600.0,90.0639,90.1987,89.9965,90.035,117600.0
2013-10-16 11:30:00,93.48,93.53,93.41,93.41,42100.0,89.9965,90.0446,89.9291,89.9291,42100.0
2013-10-16 11:40:00,93.42,93.48,93.33,93.43,30400.0,89.9387,89.9965,89.8521,89.9484,30400.0
2013-10-16 11:50:00,93.43,93.44,93.34,93.4,44000.0,89.9484,89.958,89.8617,89.9195,44000.0
2013-10-16 12:00:00,93.39,93.43,93.36,93.38,45600.0,89.9098,89.9484,89.881,89.9002,45600.0
2013-10-16 12:10:00,93.41,93.45,93.34,93.43,36400.0,89.9291,89.9676,89.8617,89.9484,36400.0
2013-10-16 12:20:00,93.44,93.6,93.31,93.44,29700.0,89.958,90.112,89.8328,89.958,29700.0
2013-10-16 12:30:00,93.44,93.55,93.32,93.55,66300.0,89.958,90.0639,89.8425,90.0639,66300.0
2013-10-16 12:40:00,93.55,93.6,93.42,93.42,29500.0,90.0639,90.112,89.9387,89.9387,29500.0
2013-10-16 12:50:00,93.43,93.5,93.35,93.48,23900.0,89.9484,90.0157,89.8713,89.9965,23900.0
2013-10-16 13:00:00,93.46,93.61,93.43,93.6,27000.0,89.9772,90.1216,89.9484,90.112,27000.0
2013-10-16 13:10:00,93.6,93.7,93.59,93.68,34600.0,90.112,90.2083,90.1024,90.189,34600.0
2013-10-16 13:20:00,93.69,93.77,93.6,93.77,33200.0,90.1987,90.2757,90.112,90.2757,33200.0
2013-10-16 13:30:00,93.76,93.8,93.73,93.8,26300.0,90.2661,90.3046,90.2372,90.3046,26300.0
2013-10-16 13:40:00,93.8,93.81,93.72,93.8,16400.0,90.3046,90.3142,90.2275,90.3046,16400.0
2013-10-16 13:50:00,93.8,93.81,93.72,93.76,40400.0,90.3046,90.3142,90.2275,90.2661,40400.0
2013-10-16 14:00:00,93.77,93.81,93.72,93.73,63200.0,90.2757,90.3142,90.2275,90.2372,63200.0
2013-10-16 14:10:00,93.73,93.73,93.61,93.63,53400.0,90.2372,90.2372,90.1216,90.1409,53400.0
2013-10-16 14:20:00,93.62,93.74,93.62,93.62,41200.0,90.1313,90.2468,90.1313,90.1313,41200.0
2013-10-16 14:30:00,93.6,93.64,93.55,93.58,25100.0,90.112,90.1505,90.0639,90.0928,25100.0
2013-10-16 14:40:00,93.57,93.57,93.46,93.51,66700.0,90.0831,90.0831,89.9772,90.0254,66700.0
2013-10-16 14:50:00,93.51,93.53,93.41,93.47,47800.0,90.0254,90.0446,89.9291,89.9869,47800.0
2013-10-16 15:00:00,93.47,93.52,93.44,93.49,26200.0,89.9869,90.035,89.958,90.0061,26200.0
2013-10-16 15:10:00,93.47,93.55,93.47,93.52,22500.0,89.9869,90.0639,89.9869,90.035,22500.0
2013-10-16 15:20:00,93.51,93.59,93.49,93.52,20100.0,90.0254,90.1024,90.0061,90.035,20100.0
2013-10-16 15:30:00,93.51,93.52,93.43,93.52,41200.0,90.0254,90.035,89.9484,90.035,41200.0
2013-10-16 15:40:00,93.52,93.6,93.48,93.54,39100.0,90.035,90.112,89.9965,90.0543,39100.0
2013-10-16 15:50:00,93.54,93.59,93.37,93.49,206300.0,90.0543,90.1024,89.8906,90.0061,206300.0
2013-10-17 09:30:00,93.15,93.56,92.89,93.54,66300.0,89.6788,90.0735,89.4285,90.0543,66300.0
2013-10-17 09:40:00,93.6,93.87,93.55,93.79,43800.0,90.112,90.372,90.0639,90.2949,43800.0
2013-10-17 09:50:00,93.79,94.31,93.72,94.26,72700.0,90.2949,90.7956,90.2275,90.7474,72700.0
2013-10-17 10:00:00,94.27,94.45,94.21,94.25,53900.0,90.757,90.9303,90.6993,90.7378,53900.0
2013-10-17 10:10:00,94.26,94.54,94.1,94.53,59500.0,90.7474,91.017,90.5934,91.0074,59500.0
2013-10-17 10:20:00,94.51,94.77,94.48,94.77,91200.0,90.9881,91.2384,90.9592,91.2384,91200.0
2013-10-17 10:30:00,94.77,94.92,94.72,94.75,71700.0,91.2384,91.3828,91.1903,91.2192,71700.0
2013-10-17 10:40:00,94.74,94.84,94.56,94.65,40900.0,91.2095,91.3058,91.0362,91.1229,40900.0
2013-10-17 10:50:00,94.65,94.81,94.65,94.78,53200.0,91.1229,91.2769,91.1229,91.248,53200.0
2013-10-17 11:00:00,94.79,94.82,94.7,94.8,29400.0,91.2577,91.2866,91.171,91.2673,29400.0
2013-10-17 11:10:00,94.8,94.93,94.76,94.88,27600.0,91.2673,91.3925,91.2288,91.3443,27600.0
2013-10-17 11:20:00,94.88,95.16,94.88,95.1,86600.0,91.3443,91.6139,91.3443,91.5561,86600.0
2013-10-17 11:30:00,95.1,95.35,95.09,95.32,53100.0,91.5561,91.7968,91.5465,91.7679,53100.0
2013-10-17 11:40:00,95.32,95.74,95.32,95.68,71500.0,91.7679,92.1723,91.7679,92.1145,71500.0
2013-10-17 11:50:00,95.69,95.79,95.64,95.72,87600.0,92.1241,92.2204,92.076,92.153,87600.0
2013-10-17 12:00:00,95.72,95.75,95.62,95.66,42600.0,92.153,92.1819,92.0567,92.0953,42600.0
2013-10-17 12:10:00,95.67,95.81,95.61,95.79,27800.0,92.1049,92.2397,92.0471,92.2204,27800.0
2013-10-17 12:20:00,95.77,95.84,95.74,95.79,22800.0,92.2012,92.2685,92.1723,92.2204,22800.0
2013-10-17 12:30:00,95.76,95.82,95.73,95.79,32900.0,92.1915,92.2493,92.1626,92.2204,32900.0
2013-10-17 12:40:00,95.76,95.83,95.73,95.81,33700.0,92.1915,92.2589,92.1626,92.2397,33700.0
2013-10-17 12:50:00,95.81,96.07,95.81,95.94,77400.0,92.2397,92.49,92.2397,92.3648,77400.0
2013-10-17 13:00:00,95.94,95.94,95.74,95.87,28100.0,92.3648,92.3648,92.1723,92.2974,28100.0
2013-10-17 13:10:00,95.87,95.87,95.49,95.49,32600.0,92.2974,92.2974,91.9316,91.9316,32600.0
2013-10-17 13:20:00,95.5,95.6,95.47,95.6,31500.0,91.9412,92.0375,91.9123,92.0375,31500.0
2013-10-17 13:30:00,95.6,95.6,95.54,95.55,20300.0,92.0375,92.0375,91.9797,91.9894,20300.0
2013-10-17 13:40:00,95.56,95.66,95.49,95.5,14400.0,91.999,92.0953,91.9316,91.9412,14400.0
2013-10-17 13:50:00,95.5,95.61,95.44,95.44,21300.0,91.9412,92.0471,91.8834,91.8834,21300.0
2013-10-17 14:00:00,95.43,95.45,95.37,95.39,36200.0,91.8738,91.8931,91.8161,91.8353,36200.0
2013-10-17 14:10:00,95.38,95.41,95.2,95.2,33000.0,91.8257,91.8546,91.6524,91.6524,33000.0
2013-10-17 14:20:00,95.2,95.32,95.18,95.19,32200.0,91.6524,91.7679,91.6331,91.6428,32200.0
2013-10-17 14:30:00,95.19,95.26,95.18,95.23,21000.0,91.6428,91.7102,91.6331,91.6813,21000.0
2013-10-17 14:40:00,95.22,95.24,95.03,95.06,29000.0,91.6716,91.6909,91.4887,91.5176,29000.0
2013-10-17 14:50:00,95.05,95.2,94.99,95.18,37800.0,91.508,91.6524,91.4502,91.6331,37800.0
2013-10-17 15:00:00,95.18,95.23,95.12,95.17,33500.0,91.6331,91.6813,91.5754,91.6235,33500.0
2013-10-17 15:10:00,95.17,95.26,95.12,95.13,43200.0,91.6235,91.7102,91.5754,91.585,43200.0
2013-10-17 15:20:00,95.12,95.23,95.11,95.22,41200.0,91.5754,91.6813,91.5657,91.6716,41200.0
2013-10-17 15:30:00,95.23,95.41,95.21,95.4,74700.0,91.6813,91.8546,91.662,91.8449,74700.0
2013-10-17 15:40:00,95.41,95.67,95.4,95.67,111400.0,91.8546,92.1049,91.8449,92.1049,111400.0
2013-10-17 15:50:00,95.66,95.72,95.56,95.57,173000.0,92.0953,92.153,91.999,92.0086,173000.0
2013-10-18 09:30:00,96.16,96.28,95.6,95.72,190700.0,92.5766,92.6921,92.0375,92.153,190700.0
2013-10-18 09:40:00,95.73,96.0,95.71,95.9,16900.0,92.1626,92.4226,92.1434,92.3263,16900.0
2013-10-18 09:50:00,95.84,96.61,95.84,96.53,59200.0,92.2685,93.0098,92.2685,92.9328,59200.0
2013-10-18 10:00:00,96.54,96.69,96.33,96.65,68100.0,92.9425,93.0869,92.7403,93.0484,68100.0
2013-10-18 10:10:00,96.65,96.79,96.56,96.63,67300.0,93.0484,93.1831,92.9617,93.0291,67300.0
2013-10-18 10:20:00,96.65,96.74,96.55,96.55,54400.0,93.0484,93.135,92.9521,92.9521,54400.0
2013-10-18 10:30:00,96.58,96.62,96.32,96.39,26100.0,92.981,93.0195,92.7307,92.798,26100.0
2013-10-18 10:40:00,96.41,96.66,96.4,96.61,22900.0,92.8173,93.058,92.8077,93.0098,22900.0
2013-10-18 10:50:00,96.6,96.61,96.35,96.35,10500.0,93.0002,93.0098,92.7595,92.7595,10500.0
2013-10-18 11:00:00,96.34,96.37,96.16,96.19,59800.0,92.7499,92.7788,92.5766,92.6055,59800.0
2013-10-18 11:10:00,96.19,96.25,96.08,96.13,14600.0,92.6055,92.6633,92.4996,92.5477,14600.0
2013-10-18 11:20:00,96.15,96.28,96.07,96.25,19700.0,92.567,92.6921,92.49,92.6633,19700.0
2013-10-18 11:30:00,96.24,96.3,96.19,96.24,19100.0,92.6536,92.7114,92.6055,92.6536,19100.0
2013-10-18 11:40:00,96.23,96.27,96.2,96.23,24400.0,92.644,92.6825,92.6151,92.644,24400.0
2013-10-18 11:50:00,96.23,96.23,95.98,95.98,13200.0,92.644,92.644,92.4033,92.4033,13200.0
2013-10-18 12:00:00,96.0,96.08,95.78,95.9,76400.0,92.4226,92.4996,92.2108,92.3263,76400.0
2013-10-18 12:10:00,95.9,95.94,95.82,95.84,13000.0,92.3263,92.3648,92.2493,92.2685,13000.0
2013-10-18 12:20:00,95.84,95.88,95.79,95.87,19900.0,92.2685,92.3071,92.2204,92.2974,19900.0
2013-10-18 12:30:00,95.88,95.94,95.86,95.92,13800.0,92.3071,92.3648,92.2878,92.3456,13800.0
2013-10-18 12:40:00,95.95,96.0,95.91,95.97,11200.0,92.3744,92.4226,92.3359,92.3937,11200.0
2013-10-18 12:50:00,95.99,95.99,95.93,95.96,11100.0,92.413,92.413,92.3552,92.3841,11100.0
2013-10-18 13:00:00,95.94,96.17,95.94,96.15,12900.0,92.3648,92.5862,92.3648,92.567,12900.0
2013-10-18 13:10:00,96.15,96.17,96.12,96.15,7700.0,92.567,92.5862,92.5381,92.567,7700.0
2013-10-18 13:20:00,96.16,96.17,96.09,96.13,16700.0,92.5766,92.5862,92.5092,92.5477,16700.0
2013-10-18 13:30:00,96.13,96.13,96.03,96.07,16500.0,92.5477,92.5477,92.4515,92.49,16500.0
2013-10-18 13:40:00,96.1,96.18,96.08,96.13,66000.0,92.5189,92.5959,92.4996,92.5477,66000.0
2013-10-18 13:50:00,96.12,96.16,96.07,96.09,15500.0,92.5381,92.5766,92.49,92.5092,15500.0
2013-10-18 14:00:00,96.11,96.13,95.99,96.06,13900.0,92.5285,92.5477,92.413,92.4803,13900.0
2013-10-18 14:10:00,96.05,96.14,96.01,96.12,13300.0,92.4707,92.5574,92.4322,92.5381,13300.0
2013-10-18 14:20:00,96.13,96.17,96.12,96.13,16300.0,92.5477,92.5862,92.5381,92.5477,16300.0
2013-10-18 14:30:00,96.14,96.24,96.12,96.2,21100.0,92.5574,92.6536,92.5381,92.6151,21100.0
2013-10-18 14:40:00,96.2,96.26,96.18,96.19,17600.0,92.6151,92.6729,92.5959,92.6055,17600.0
2013-10-18 14:50:00,96.2,96.23,96.07,96.09,25900.0,92.6151,92.644,92.49,92.5092,25900.0
2013-10-18 15:00:00,96.09,96.14,95.95,96.0,127800.0,92.5092,92.5574,92.3744,92.4226,127800.0
2013-10-18 15:10:00,96.01,96.01,95.85,95.89,73600.0,92.4322,92.4322,92.2782,92.3167,73600.0
2013-10-18 15:20:00,95.91,95.96,95.86,95.96,20300.0,92.3359,92.3841,92.2878,92.3841,20300.0
2013-10-18 15:30:00,95.96,96.0,95.87,95.93,26300.0,92.3841,92.4226,92.2974,92.3552,26300.0
2013-10-18 15:40:00,95.92,96.05,95.92,95.98,37500.0,92.3456,92.4707,92.3456,92.4033,37500.0
2013-10-18 15:50:00,95.99,96.14,95.96,96.12,85500.0,92.413,92.5574,92.3841,92.5381,85500.0
2013-10-21 09:30:00,96.1,96.23,95.93,96.02,71000.0,92.5189,92.644,92.3552,92.4418,71000.0
2013-10-21 09:40:00,96.01,96.19,95.82,96.16,29800.0,92.4322,92.6055,92.2493,92.5766,29800.0
2013-10-21 09:50:00,96.13,96.48,96.1,96.48,44500.0,92.5477,92.8847,92.5189,92.8847,44500.0
2013-10-21 10:00:00,96.45,96.64,96.43,96.56,51200.0,92.8558,93.0387,92.8366,92.9617,51200.0
2013-10-21 10:10:00,96.59,96.67,96.16,96.16,54600.0,92.9906,93.0676,92.5766,92.5766,54600.0
2013-10-21 10:20:00,96.18,96.19,96.0,96.0,44300.0,92.5959,92.6055,92.4226,92.4226,44300.0
2013-10-21 10:30:00,96.01,96.1,96.0,96.07,41400.0,92.4322,92.5189,92.4226,92.49,41400.0
2013-10-21 10:40:00,96.1,96.12,95.96,96.05,15300.0,92.5189,92.5381,92.3841,92.4707,15300.0
2013-10-21 10:50:00,96.05,96.08,95.9,95.94,49500.0,92.4707,92.4996,92.3263,92.3648,49500.0
2013-10-21 11:00:00,95.93,96.01,95.89,95.94,29000.0,92.3552,92.4322,92.3167,92.3648,29000.0
2013-10-21 11:10:00,95.92,96.0,95.91,95.97,25700.0,92.3456,92.4226,92.3359,92.3937,25700.0
2013-10-21 11:20:00,95.97,96.04,95.95,96.01,51800.0,92.3937,92.4611,92.3744,92.4322,51800.0
2013-10-21 11:30:00,96.01,96.03,95.82,95.84,110800.0,92.4322,92.4515,92.2493,92.2685,110800.0
2013-10-21 11:40:00,95.84,96.01,95.84,95.99,15100.0,92.2685,92.4322,92.2685,92.413,15100.0
2013-10-21 11:50:00,95.99,96.13,95.98,96.11,21400.0,92.413,92.5477,92.4033,92.5285,21400.0
2013-10-21 12:00:00,96.11,96.11,95.96,96.02,14700.0,92.5285,92.5285,92.3841,92.4418,14700.0
2013-10-21 12:10:00,96.01,96.03,95.93,95.95,22300.0,92.4322,92.4515,92.3552,92.3744,22300.0
2013-10-21 12:20:00,95.96,95.99,95.92,95.97,11600.0,92.3841,92.413,92.3456,92.3937,11600.0
2013-10-21 12:30:00,95.98,96.01,95.94,96.0,32600.0,92.4033,92.4322,92.3648,92.4226,32600.0
2013-10-21 12:40:00,96.01,96.01,95.87,95.89,24000.0,92.4322,92.4322,92.2974,92.3167,24000.0
2013-10-21 12:50:00,95.86,96.0,95.86,96.0,20100.0,92.2878,92.4226,92.2878,92.4226,20100.0
2013-10-21 13:00:00,96.0,96.02,95.96,95.98,10600.0,92.4226,92.4418,92.3841,92.4033,10600.0
2013-10-21 13:10:00,95.99,96.0,95.95,95.99,12100.0,92.413,92.4226,92.3744,92.413,12100.0
2013-10-21 13:20:00,95.98,95.98,95.91,95.91,14300.0,92.4033,92.4033,92.3359,92.3359,14300.0
2013-10-21 13:30:00,95.92,95.95,95.9,95.91,14600.0,92.3456,92.3744,92.3263,92.3359,14600.0
2013-10-21 13:40:00,95.92,95.93,95.83,95.87,17400.0,92.3456,92.3552,92.2589,92.2974,17400.0
2013-10-21 13:50:00,95.87,95.93,95.86,95.88,22400.0,92.2974,92.3552,92.2878,92.3071,22400.0
2013-10-21 14:00:00,95.88,95.88,95.75,95.82,25800.0,92.3071,92.3071,92.1819,92.2493,25800.0
2013-10-21 14:10:00,95.83,95.83,95.7,95.73,21900.0,92.2589,92.2589,92.1338,92.1626,21900.0
2013-10-21 14:20:00,95.74,95.74,95.57,95.64,30500.0,92.1723,92.1723,92.0086,92.076,30500.0
2013-10-21 14:30:00,95.65,95.69,95.49,95.53,45600.0,92.0856,92.1241,91.9316,91.9701,45600.0
2013-10-21 14:40:00,95.54,95.61,95.45,95.46,47300.0,91.9797,92.0471,91.8931,91.9027,47300.0
2013-10-21 14:50:00,95.48,95.56,95.44,95.45,40200.0,91.922,91.999,91.8834,91.8931,40200.0
2013-10-21 15:00:00,95.44,95.5,95.44,95.47,35900.0,91.8834,91.9412,91.8834,91.9123,35900.0
2013-10-21 15:10:00,95.48,95.53,95.47,95.53,53700.0,91.922,91.9701,91.9123,91.9701,53700.0
2013-10-21 15:20:00,95.52,95.57,95.46,95.46,52700.0,91.9605,92.0086,91.9027,91.9027,52700.0
2013-10-21 15:30:00,95.47,95.48,95.35,95.38,41600.0,91.9123,91.922,91.7968,91.8257,41600.0
2013-10-21 15:40:00,95.38,95.39,95.24,95.34,105800.0,91.8257,91.8353,91.6909,91.7872,105800.0
2013-10-21 15:50:00,95.35,95.39,95.17,95.25,263800.0,91.7968,91.8353,91.6235,91.7005,263800.0
2013-10-22 09:30:00,95.02,95.5,95.01,95.47,79500.0,91.4791,91.9412,91.4695,91.9123,79500.0
2013-10-22 09:40:00,95.48,95.9,95.41,95.89,136800.0,91.922,92.3263,91.8546,92.3167,136800.0
2013-10-22 09:50:00,95.9,96.17,95.82,95.95,86100.0,92.3263,92.5862,92.2493,92.3744,86100.0
2013-10-22 10:00:00,95.99,96.15,95.86,96.06,111900.0,92.413,92.567,92.2878,92.4803,111900.0
2013-10-22 10:10:00,96.06,96.19,95.99,96.14,103900.0,92.4803,92.6055,92.413,92.5574,103900.0
2013-10-22 10:20:00,96.14,96.15,96.05,96.14,50700.0,92.5574,92.567,92.4707,92.5574,50700.0
2013-10-22 10:30:00,96.14,96.14,96.05,96.12,54700.0,92.5574,92.5574,92.4707,92.5381,54700.0
2013-10-22 10:40:00,96.11,96.15,96.02,96.02,64200.0,92.5285,92.567,92.4418,92.4418,64200.0
2013-10-22 10:50:00,96.03,96.05,95.69,96.02,49000.0,92.4515,92.4707,92.1241,92.4418,49000.0
2013-10-22 11:00:00,96.07,96.19,96.03,96.08,90700.0,92.49,92.6055,92.4515,92.4996,90700.0
2013-10-22 11:10:00,96.09,96.26,96.09,96.22,74800.0,92.5092,92.6729,92.5092,92.6344,74800.0
2013-10-22 11:20:00,96.21,96.33,96.13,96.31,77000.0,92.6248,92.7403,92.5477,92.721,77000.0
2013-10-22 11:30:00,96.32,96.47,96.26,96.45,70500.0,92.7307,92.8751,92.6729,92.8558,70500.0
2013-10-22 11:40:00,96.45,96.52,96.35,96.52,97500.0,92.8558,92.9232,92.7595,92.9232,97500.0
2013-10-22 11:50:00,96.51,96.65,96.42,96.43,90700.0,92.9136,93.0484,92.8269,92.8366,90700.0
2013-10-22 12:00:00,96.44,96.5,96.44,96.5,51200.0,92.8462,92.9039,92.8462,92.9039,51200.0
2013-10-22 12:10:00,96.5,96.57,96.39,96.43,45000.0,92.9039,92.9713,92.798,92.8366,45000.0
2013-10-22 12:20:00,96.42,96.55,96.35,96.46,47300.0,92.8269,92.9521,92.7595,92.8654,47300.0
2013-10-22 12:30:00,96.45,96.45,96.22,96.22,38000.0,92.8558,92.8558,92.6344,92.6344,38000.0
2013-10-22 12:40:00,96.21,96.28,96.12,96.12,24700.0,92.6248,92.6921,92.5381,92.5381,24700.0
2013-10-22 12:50:00,96.13,96.15,96.06,96.1,19500.0,92.5477,92.567,92.4803,92.5189,19500.0
2013-10-22 13:00:00,96.09,96.25,96.02,96.25,63400.0,92.5092,92.6633,92.4418,92.6633,63400.0
2013-10-22 13:10:00,96.24,96.36,96.23,96.36,29300.0,92.6536,92.7692,92.644,92.7692,29300.0
2013-10-22 13:20:00,96.35,96.36,96.08,96.08,47600.0,92.7595,92.7692,92.4996,92.4996,47600.0
2013-10-22 13:30:00,96.05,96.15,95.97,96.15,27000.0,92.4707,92.567,92.3937,92.567,27000.0
2013-10-22 13:40:00,96.15,96.22,96.06,96.1,35500.0,92.567,92.6344,92.4803,92.5189,35500.0
2013-10-22 13:50:00,96.09,96.26,96.08,96.15,35200.0,92.5092,92.6729,92.4996,92.567,35200.0
2013-10-22 14:00:00,96.15,96.2,96.13,96.2,37700.0,92.567,92.6151,92.5477,92.6151,37700.0
2013-10-22 14:10:00,96.19,96.24,96.11,96.12,37600.0,92.6055,92.6536,92.5285,92.5381,37600.0
2013-10-22 14:20:00,96.12,96.12,96.03,96.08,36200.0,92.5381,92.5381,92.4515,92.4996,36200.0
2013-10-22 14:30:00,96.08,96.24,96.06,96.2,49500.0,92.4996,92.6536,92.4803,92.6151,49500.0
2013-10-22 14:40:00,96.19,96.28,96.12,96.25,56400.0,92.6055,92.6921,92.5381,92.6633,56400.0
2013-10-22 14:50:00,96.24,96.24,96.07,96.09,52100.0,92.6536,92.6536,92.49,92.5092,52100.0
2013-10-22 15:00:00,96.08,96.23,96.08,96.23,53600.0,92.4996,92.644,92.4996,92.644,53600.0
2013-10-22 15:10:00,96.23,96.24,96.06,96.08,81900.0,92.644,92.6536,92.4803,92.4996,81900.0
2013-10-22 15:20:00,96.09,96.22,96.06,96.17,70000.0,92.5092,92.6344,92.4803,92.5862,70000.0
2013-10-22 15:30:00,96.17,96.19,96.11,96.13,63500.0,92.5862,92.6055,92.5285,92.5477,63500.0
2013-10-22 15:40:00,96.14,96.16,95.81,95.81,119400.0,92.5574,92.5766,92.2397,92.2397,119400.0
2013-10-22 15:50:00,95.81,95.95,95.76,95.85,212000.0,92.2397,92.3744,92.1915,92.2782,212000.0
2013-10-23 09:30:00,97.52,97.93,95.83,95.86,126900.0,93.8859,94.2807,92.2589,92.2878,126900.0
2013-10-23 09:40:00,95.92,96.0,95.4,95.83,64700.0,92.3456,92.4226,91.8449,92.2589,64700.0
2013-10-23 09:50:00,95.83,96.42,95.7,96.19,81700.0,92.2589,92.8269,92.1338,92.6055,81700.0
2013-10-23 10:00:00,96.23,96.48,96.02,96.44,105400.0,92.644,92.8847,92.4418,92.8462,105400.0
2013-10-23 10:10:00,96.43,96.64,96.19,96.49,65300.0,92.8366,93.0387,92.6055,92.8943,65300.0
2013-10-23 10:20:00,96.5,96.55,96.01,96.11,35800.0,92.9039,92.9521,92.4322,92.5285,35800.0
2013-10-23 10:30:00,96.12,96.15,95.76,95.88,83200.0,92.5381,92.567,92.1915,92.3071,83200.0
2013-10-23 10:40:00,95.9,95.93,95.56,95.56,25100.0,92.3263,92.3552,91.999,91.999,25100.0
2013-10-23 10:50:00,95.56,95.85,95.23,95.75,41900.0,91.999,92.2782,91.6813,92.1819,41900.0
2013-10-23 11:00:00,95.71,95.86,95.47,95.64,68200.0,92.1434,92.2878,91.9123,92.076,68200.0
2013-10-23 11:10:00,95.67,95.91,95.61,95.8,41100.0,92.1049,92.3359,92.0471,92.23,41100.0
2013-10-23 11:20:00,95.8,95.95,95.78,95.8,27500.0,92.23,92.3744,92.2108,92.23,27500.0
2013-10-23 11:30:00,95.77,95.92,95.61,95.64,24500.0,92.2012,92.3456,92.0471,92.076,24500.0
2013-10-23 11:40:00,95.63,95.93,95.55,95.83,31800.0,92.0664,92.3552,91.9894,92.2589,31800.0
2013-10-23 11:50:00,95.84,95.92,95.74,95.85,17900.0,92.2685,92.3456,92.1723,92.2782,17900.0
2013-10-23 12:00:00,95.87,95.88,95.75,95.85,18000.0,92.2974,92.3071,92.1819,92.2782,18000.0
2013-10-23 12:10:00,95.85,95.9,95.79,95.8,38100.0,92.2782,92.3263,92.2204,92.23,38100.0
2013-10-23 12:20:00,95.8,95.96,95.79,95.94,21900.0,92.23,92.3841,92.2204,92.3648,21900.0
2013-10-23 12:30:00,95.93,96.0,95.88,95.97,28600.0,92.3552,92.4226,92.3071,92.3937,28600.0
2013-10-23 12:40:00,95.99,96.1,95.85,96.1,27100.0,92.413,92.5189,92.2782,92.5189,27100.0
2013-10-23 12:50:00,96.11,96.21,96.1,96.17,25100.0,92.5285,92.6248,92.5189,92.5862,25100.0
2013-10-23 13:00:00,96.18,96.32,96.17,96.26,74300.0,92.5959,92.7307,92.5862,92.6729,74300.0
2013-10-23 13:10:00,96.28,96.62,96.25,96.62,25700.0,92.6921,93.0195,92.6633,93.0195,25700.0
2013-10-23 13:20:00,96.61,96.88,96.56,96.79,59300.0,93.0098,93.2698,92.9617,93.1831,59300.0
2013-10-23 13:30:00,96.81,96.85,96.66,96.81,42100.0,93.2024,93.2409,93.058,93.2024,42100.0
2013-10-23 13:40:00,96.81,97.05,96.76,97.0,45200.0,93.2024,93.4335,93.1543,93.3853,45200.0
2013-10-23 13:50:00,97.0,97.04,96.9,96.9,44300.0,93.3853,93.4238,93.289,93.289,44300.0
2013-10-23 14:00:00,96.89,97.12,96.89,97.08,57400.0,93.2794,93.5008,93.2794,93.4623,57400.0
2013-10-23 14:10:00,97.07,97.37,97.05,97.31,43800.0,93.4527,93.7415,93.4335,93.6838,43800.0
2013-10-23 14:20:00,97.31,97.31,97.1,97.12,32300.0,93.6838,93.6838,93.4816,93.5008,32300.0
2013-10-23 14:30:00,97.12,97.27,97.09,97.27,44000.0,93.5008,93.6453,93.472,93.6453,44000.0
2013-10-23 14:40:00,97.25,97.4,97.23,97.37,46000.0,93.626,93.7704,93.6067,93.7415,46000.0
2013-10-23 14:50:00,97.38,97.46,97.32,97.44,34300.0,93.7512,93.8282,93.6934,93.8089,34300.0
2013-10-23 15:00:00,97.43,97.48,97.35,97.41,38300.0,93.7993,93.8474,93.7223,93.78,38300.0
2013-10-23 15:10:00,97.39,97.42,97.26,97.26,36300.0,93.7608,93.7897,93.6356,93.6356,36300.0
2013-10-23 15:20:00,97.27,97.32,97.2,97.2,44300.0,93.6453,93.6934,93.5779,93.5779,44300.0
2013-10-23 15:30:00,97.2,97.34,97.12,97.28,51300.0,93.5779,93.7126,93.5008,93.6549,51300.0
2013-10-23 15:40:00,97.28,97.5,97.26,97.36,109700.0,93.6549,93.8667,93.6356,93.7319,109700.0
2013-10-23 15:50:00,97.37,97.5,97.31,97.5,137300.0,93.7415,93.8667,93.6838,93.8667,137300.0
2013-10-24 09:30:00,97.78,98.36,97.58,98.11,59100.0,94.1363,94.6946,93.9437,94.454,59100.0
2013-10-24 09:40:00,98.07,98.1,97.67,97.9,69200.0,94.4154,94.4443,94.0303,94.2518,69200.0
2013-10-24 09:50:00,97.85,97.95,97.66,97.68,48300.0,94.2036,94.2999,94.0207,94.04,48300.0
2013-10-24 10:00:00,97.67,97.67,97.43,97.49,46000.0,94.0303,94.0303,93.7993,93.8571,46000.0
2013-10-24 10:10:00,97.5,97.66,97.48,97.53,29300.0,93.8667,94.0207,93.8474,93.8956,29300.0
2013-10-24 10:20:00,97.53,97.65,97.28,97.33,84600.0,93.8956,94.0111,93.6549,93.703,84600.0
2013-10-24 10:30:00,97.34,97.52,97.15,97.52,177800.0,93.7126,93.8859,93.5297,93.8859,177800.0
2013-10-24 10:40:00,97.48,97.49,97.17,97.24,25500.0,93.8474,93.8571,93.549,93.6164,25500.0
2013-10-24 10:50:00,97.24,97.24,96.97,97.06,45000.0,93.6164,93.6164,93.3564,93.4431,45000.0
2013-10-24 11:00:00,97.03,97.37,96.99,97.37,29600.0,93.4142,93.7415,93.3757,93.7415,29600.0
2013-10-24 11:10:00,97.38,97.38,97.17,97.25,26600.0,93.7512,93.7512,93.549,93.626,26600.0
2013-10-24 11:20:00,97.25,97.3,97.18,97.27,25900.0,93.626,93.6741,93.5586,93.6453,25900.0
2013-10-24 11:30:00,97.26,97.27,97.07,97.16,13900.0,93.6356,93.6453,93.4527,93.5394,13900.0
2013-10-24 11:40:00,97.15,97.17,97.05,97.06,19500.0,93.5297,93.549,93.4335,93.4431,19500.0
2013-10-24 11:50:00,97.06,97.08,96.94,97.03,31000.0,93.4431,93.4623,93.3276,93.4142,31000.0
2013-10-24 12:00:00,97.02,97.26,97.02,97.22,27200.0,93.4046,93.6356,93.4046,93.5971,27200.0
2013-10-24 12:10:00,97.23,97.32,97.07,97.12,21300.0,93.6067,93.6934,93.4527,93.5008,21300.0
2013-10-24 12:20:00,97.13,97.3,97.13,97.17,11400.0,93.5105,93.6741,93.5105,93.549,11400.0
2013-10-24 12:30:00,97.16,97.17,97.03,97.07,30400.0,93.5394,93.549,93.4142,93.4527,30400.0
2013-10-24 12:40:00,97.07,97.08,96.95,97.02,21700.0,93.4527,93.4623,93.3372,93.4046,21700.0
2013-10-24 12:50:00,97.05,97.11,97.02,97.08,19800.0,93.4335,93.4912,93.4046,93.4623,19800.0
2013-10-24 13:00:00,97.11,97.22,97.08,97.18,16300.0,93.4912,93.5971,93.4623,93.5586,16300.0
2013-10-24 13:10:00,97.17,97.21,97.07,97.07,14600.0,93.549,93.5875,93.4527,93.4527,14600.0
2013-10-24 13:20:00,97.07,97.16,97.05,97.09,50500.0,93.4527,93.5394,93.4335,93.472,50500.0
2013-10-24 13:30:00,97.11,97.11,97.01,97.06,22200.0,93.4912,93.4912,93.3949,93.4431,22200.0
2013-10-24 13:40:00,97.05,97.09,97.02,97.06,19200.0,93.4335,93.472,93.4046,93.4431,19200.0
2013-10-24 13:50:00,97.04,97.06,96.96,97.01,24900.0,93.4238,93.4431,93.3468,93.3949,24900.0
2013-10-24 14:00:00,97.0,97.02,96.9,97.01,21500.0,93.3853,93.4046,93.289,93.3949,21500.0
2013-10-24 14:10:00,97.03,97.2,96.97,97.2,28200.0,93.4142,93.5779,93.3564,93.5779,28200.0
2013-10-24 14:20:00,97.21,97.26,97.18,97.19,30600.0,93.5875,93.6356,93.5586,93.5682,30600.0
2013-10-24 14:30:00,97.18,97.2,97.11,97.16,21200.0,93.5586,93.5779,93.4912,93.5394,21200.0
2013-10-24 14:40:00,97.16,97.28,97.14,97.26,19000.0,93.5394,93.6549,93.5201,93.6356,19000.0
2013-10-24 14:50:00,97.27,97.27,97.14,97.16,19200.0,93.6453,93.6453,93.5201,93.5394,19200.0
2013-10-24 15:00:00,97.15,97.17,97.12,97.12,31500.0,93.5297,93.549,93.5008,93.5008,31500.0
2013-10-24 15:10:00,97.12,97.21,97.12,97.14,22600.0,93.5008,93.5875,93.5008,93.5201,22600.0
2013-10-24 15:20:00,97.14,97.17,97.07,97.09,43400.0,93.5201,93.549,93.4527,93.472,43400.0
2013-10-24 15:30:00,97.09,97.11,96.99,97.01,61900.0,93.472,93.4912,93.3757,93.3949,61900.0
2013-10-24 15:40:00,97.01,97.11,96.98,97.0,61700.0,93.3949,93.4912,93.3661,93.3853,61700.0
2013-10-24 15:50:00,97.0,97.17,97.0,97.04,147400.0,93.3853,93.549,93.3853,93.4238,147400.0
2013-10-25 09:30:00,97.03,97.6,96.8,97.11,41700.0,93.4142,93.963,93.1928,93.4912,41700.0
2013-10-25 09:40:00,97.1,97.22,96.99,97.12,64700.0,93.4816,93.5971,93.3757,93.5008,64700.0
2013-10-25 09:50:00,97.18,97.28,97.07,97.15,29800.0,93.5586,93.6549,93.4527,93.5297,29800.0
2013-10-25 10:00:00,97.19,97.26,97.0,97.11,30800.0,93.5682,93.6356,93.3853,93.4912,30800.0
2013-10-25 10:10:00,97.08,97.2,96.95,97.2,27700.0,93.4623,93.5779,93.3372,93.5779,27700.0
2013-10-25 10:20:00,97.16,97.27,97.16,97.21,31500.0,93.5394,93.6453,93.5394,93.5875,31500.0
2013-10-25 10:30:00,97.17,97.21,97.05,97.21,20800.0,93.549,93.5875,93.4335,93.5875,20800.0
2013-10-25 10:40:00,97.21,97.38,97.17,97.32,26400.0,93.5875,93.7512,93.549,93.6934,26400.0
2013-10-25 10:50:00,97.32,97.47,97.32,97.44,17800.0,93.6934,93.8378,93.6934,93.8089,17800.0
2013-10-25 11:00:00,97.45,97.47,97.3,97.32,16800.0,93.8185,93.8378,93.6741,93.6934,16800.0
2013-10-25 11:10:00,97.32,97.54,97.21,97.54,48500.0,93.6934,93.9052,93.5875,93.9052,48500.0
2013-10-25 11:20:00,97.54,97.66,97.52,97.61,45200.0,93.9052,94.0207,93.8859,93.9726,45200.0
2013-10-25 11:30:00,97.61,97.69,97.54,97.55,24200.0,93.9726,94.0496,93.9052,93.9148,24200.0
2013-10-25 11:40:00,97.52,97.55,97.46,97.48,21600.0,93.8859,93.9148,93.8282,93.8474,21600.0
2013-10-25 11:50:00,97.45,97.48,97.38,97.46,14300.0,93.8185,93.8474,93.7512,93.8282,14300.0
2013-10-25 12:00:00,97.43,97.45,97.27,97.37,16600.0,93.7993,93.8185,93.6453,93.7415,16600.0
2013-10-25 12:10:00,97.34,97.35,97.24,97.31,15800.0,93.7126,93.7223,93.6164,93.6838,15800.0
2013-10-25 12:20:00,97.32,97.44,97.27,97.31,12000.0,93.6934,93.8089,93.6453,93.6838,12000.0
2013-10-25 12:30:00,97.31,97.38,97.2,97.35,18200.0,93.6838,93.7512,93.5779,93.7223,18200.0
2013-10-25 12:40:00,97.38,97.39,97.26,97.39,13500.0,93.7512,93.7608,93.6356,93.7608,13500.0
2013-10-25 12:50:00,97.39,97.4,97.28,97.28,9000.0,93.7608,93.7704,93.6549,93.6549,9000.0
2013-10-25 13:00:00,97.27,97.32,97.25,97.31,9900.0,93.6453,93.6934,93.626,93.6838,9900.0
2013-10-25 13:10:00,97.3,97.39,97.28,97.34,11800.0,93.6741,93.7608,93.6549,93.7126,11800.0
2013-10-25 13:20:00,97.31,97.31,97.26,97.3,10100.0,93.6838,93.6838,93.6356,93.6741,10100.0
2013-10-25 13:30:00,97.28,97.29,97.21,97.28,12200.0,93.6549,93.6645,93.5875,93.6549,12200.0
2013-10-25 13:40:00,97.29,97.37,97.29,97.36,15400.0,93.6645,93.7415,93.6645,93.7319,15400.0
2013-10-25 13:50:00,97.34,97.48,97.34,97.44,16600.0,93.7126,93.8474,93.7126,93.8089,16600.0
2013-10-25 14:00:00,97.43,97.53,97.33,97.5,23000.0,93.7993,93.8956,93.703,93.8667,23000.0
2013-10-25 14:10:00,97.49,97.55,97.46,97.55,16400.0,93.8571,93.9148,93.8282,93.9148,16400.0
2013-10-25 14:20:00,97.56,97.56,97.47,97.54,17700.0,93.9244,93.9244,93.8378,93.9052,17700.0
2013-10-25 14:30:00,97.54,97.62,97.46,97.54,19400.0,93.9052,93.9822,93.8282,93.9052,19400.0
2013-10-25 14:40:00,97.54,97.56,97.49,97.52,21500.0,93.9052,93.9244,93.8571,93.8859,21500.0
2013-10-25 14:50:00,97.51,97.52,97.47,97.5,30500.0,93.8763,93.8859,93.8378,93.8667,30500.0
2013-10-25 15:00:00,97.52,97.55,97.5,97.5,22800.0,93.8859,93.9148,93.8667,93.8667,22800.0
2013-10-25 15:10:00,97.51,97.69,97.51,97.67,24800.0,93.8763,94.0496,93.8763,94.0303,24800.0
2013-10-25 15:20:00,97.66,97.67,97.56,97.65,23600.0,94.0207,94.0303,93.9244,94.0111,23600.0
2013-10-25 15:30:00,97.65,97.74,97.59,97.6,60700.0,94.0111,94.0977,93.9533,93.963,60700.0
2013-10-25 15:40:00,97.6,97.76,97.59,97.74,82500.0,93.963,94.117,93.9533,94.0977,82500.0
2013-10-25 15:50:00,97.74,97.82,97.7,97.8,130300.0,94.0977,94.1748,94.0592,94.1555,130300.0
2013-10-28 09:30:00,97.77,97.8,97.52,97.75,28900.0,94.1266,94.1555,93.8859,94.1074,28900.0
2013-10-28 09:40:00,97.73,97.93,97.68,97.81,14700.0,94.0881,94.2807,94.04,94.1651,14700.0
2013-10-28 09:50:00,97.84,98.01,97.68,97.68,14000.0,94.194,94.3577,94.04,94.04,14000.0
2013-10-28 10:00:00,97.64,97.94,97.61,97.91,13000.0,94.0015,94.2903,93.9726,94.2614,13000.0
2013-10-28 10:10:00,97.92,98.03,97.9,97.92,27800.0,94.271,94.3769,94.2518,94.271,27800.0
2013-10-28 10:20:00,97.93,98.03,97.92,98.01,25300.0,94.2807,94.3769,94.271,94.3577,25300.0
2013-10-28 10:30:00,98.0,98.01,97.81,97.95,11500.0,94.3481,94.3577,94.1651,94.2999,11500.0
2013-10-28 10:40:00,97.98,98.01,97.84,97.98,22800.0,94.3288,94.3577,94.194,94.3288,22800.0
2013-10-28 10:50:00,97.95,97.97,97.57,97.59,19700.0,94.2999,94.3192,93.9341,93.9533,19700.0
2013-10-28 11:00:00,97.59,97.71,97.56,97.61,12000.0,93.9533,94.0689,93.9244,93.9726,12000.0
2013-10-28 11:10:00,97.61,97.67,97.53,97.56,15300.0,93.9726,94.0303,93.8956,93.9244,15300.0
2013-10-28 11:20:00,97.58,97.66,97.48,97.62,11800.0,93.9437,94.0207,93.8474,93.9822,11800.0
2013-10-28 11:30:00,97.61,97.66,97.51,97.66,15000.0,93.9726,94.0207,93.8763,94.0207,15000.0
2013-10-28 11:40:00,97.67,97.67,97.59,97.67,14000.0,94.0303,94.0303,93.9533,94.0303,14000.0
2013-10-28 11:50:00,97.64,97.85,97.64,97.79,12900.0,94.0015,94.2036,94.0015,94.1459,12900.0
2013-10-28 12:00:00,97.77,97.8,97.71,97.77,21900.0,94.1266,94.1555,94.0689,94.1266,21900.0
2013-10-28 12:10:00,97.79,97.97,97.77,97.97,23600.0,94.1459,94.3192,94.1266,94.3192,23600.0
2013-10-28 12:20:00,97.97,97.99,97.91,97.95,31600.0,94.3192,94.3384,94.2614,94.2999,31600.0
2013-10-28 12:30:00,97.94,97.95,97.82,97.84,8600.0,94.2903,94.2999,94.1748,94.194,8600.0
2013-10-28 12:40:00,97.85,97.91,97.81,97.88,15500.0,94.2036,94.2614,94.1651,94.2325,15500.0
2013-10-28 12:50:00,97.9,97.9,97.8,97.85,25600.0,94.2518,94.2518,94.1555,94.2036,25600.0
2013-10-28 13:00:00,97.84,97.85,97.76,97.79,11600.0,94.194,94.2036,94.117,94.1459,11600.0
2013-10-28 13:10:00,97.79,97.87,97.79,97.85,20300.0,94.1459,94.2229,94.1459,94.2036,20300.0
2013-10-28 13:20:00,97.86,98.0,97.84,97.95,16300.0,94.2133,94.3481,94.194,94.2999,16300.0
2013-10-28 13:30:00,97.96,97.98,97.93,97.96,12800.0,94.3095,94.3288,94.2807,94.3095,12800.0
2013-10-28 13:40:00,97.97,98.02,97.93,97.94,10000.0,94.3192,94.3673,94.2807,94.2903,10000.0
2013-10-28 13:50:00,97.93,97.97,97.91,97.96,8800.0,94.2807,94.3192,94.2614,94.3095,8800.0
2013-10-28 14:00:00,97.96,97.99,97.92,97.95,13200.0,94.3095,94.3384,94.271,94.2999,13200.0
2013-10-28 14:10:00,97.96,98.0,97.94,97.94,12000.0,94.3095,94.3481,94.2903,94.2903,12000.0
2013-10-28 14:20:00,97.92,98.02,97.92,97.99,22500.0,94.271,94.3673,94.271,94.3384,22500.0
2013-10-28 14:30:00,97.99,98.03,97.92,97.92,14500.0,94.3384,94.3769,94.271,94.271,14500.0
2013-10-28 14:40:00,97.93,98.0,97.9,98.0,14300.0,94.2807,94.3481,94.2518,94.3481,14300.0
2013-10-28 14:50:00,97.99,98.0,97.95,97.98,16800.0,94.3384,94.3481,94.2999,94.3288,16800.0
2013-10-28 15:00:00,97.99,97.99,97.88,97.88,15100.0,94.3384,94.3384,94.2325,94.2325,15100.0
2013-10-28 15:10:00,97.88,97.94,97.86,97.88,22400.0,94.2325,94.2903,94.2133,94.2325,22400.0
2013-10-28 15:20:00,97.91,97.96,97.86,97.87,27400.0,94.2614,94.3095,94.2133,94.2229,27400.0
2013-10-28 15:30:00,97.89,97.91,97.78,97.78,31100.0,94.2422,94.2614,94.1363,94.1363,31100.0
2013-10-28 15:40:00,97.78,97.83,97.61,97.66,40800.0,94.1363,94.1844,93.9726,94.0207,40800.0
2013-10-28 15:50:00,97.66,97.88,97.6,97.88,97800.0,94.0207,94.2325,93.963,94.2325,97800.0
2013-10-29 09:30:00,97.83,97.94,97.48,97.92,29900.0,94.1844,94.2903,93.8474,94.271,29900.0
2013-10-29 09:40:00,97.94,98.0,97.85,97.95,10500.0,94.2903,94.3481,94.2036,94.2999,10500.0
2013-10-29 09:50:00,97.97,98.0,97.83,97.88,13700.0,94.3192,94.3481,94.1844,94.2325,13700.0
2013-10-29 10:00:00,97.78,97.96,97.75,97.86,9700.0,94.1363,94.3095,94.1074,94.2133,9700.0
2013-10-29 10:10:00,97.83,97.9,97.71,97.74,6200.0,94.1844,94.2518,94.0689,94.0977,6200.0
2013-10-29 10:20:00,97.81,97.95,97.77,97.95,7100.0,94.1651,94.2999,94.1266,94.2999,7100.0
2013-10-29 10:30:00,97.95,97.99,97.91,97.96,15800.0,94.2999,94.3384,94.2614,94.3095,15800.0
2013-10-29 10:40:00,97.95,97.97,97.81,97.86,10600.0,94.2999,94.3192,94.1651,94.2133,10600.0
2013-10-29 10:50:00,97.89,97.92,97.81,97.88,14500.0,94.2422,94.271,94.1651,94.2325,14500.0
2013-10-29 11:00:00,97.87,98.01,97.87,97.97,21900.0,94.2229,94.3577,94.2229,94.3192,21900.0
2013-10-29 11:10:00,97.99,98.0,97.93,97.94,20800.0,94.3384,94.3481,94.2807,94.2903,20800.0
2013-10-29 11:20:00,97.96,98.03,97.93,98.0,57200.0,94.3095,94.3769,94.2807,94.3481,57200.0
2013-10-29 11:30:00,97.99,98.02,97.95,98.01,32700.0,94.3384,94.3673,94.2999,94.3577,32700.0
2013-10-29 11:40:00,97.98,98.08,97.98,98.05,33300.0,94.3288,94.4251,94.3288,94.3962,33300.0
2013-10-29 11:50:00,98.06,98.09,98.02,98.07,19900.0,94.4058,94.4347,94.3673,94.4154,19900.0
2013-10-29 12:00:00,98.07,98.08,98.01,98.04,12800.0,94.4154,94.4251,94.3577,94.3866,12800.0
2013-10-29 12:10:00,98.05,98.08,97.99,98.05,11700.0,94.3962,94.4251,94.3384,94.3962,11700.0
2013-10-29 12:20:00,98.06,98.1,98.0,98.06,25000.0,94.4058,94.4443,94.3481,94.4058,25000.0
2013-10-29 12:30:00,98.07,98.11,97.99,98.06,17100.0,94.4154,94.454,94.3384,94.4058,17100.0
2013-10-29 12:40:00,98.06,98.08,98.01,98.07,14500.0,94.4058,94.4251,94.3577,94.4154,14500.0
2013-10-29 12:50:00,98.07,98.09,98.01,98.07,25100.0,94.4154,94.4347,94.3577,94.4154,25100.0
2013-10-29 13:00:00,98.08,98.15,98.07,98.09,25400.0,94.4251,94.4925,94.4154,94.4347,25400.0
2013-10-29 13:10:00,98.09,98.15,98.02,98.13,17900.0,94.4347,94.4925,94.3673,94.4732,17900.0
2013-10-29 13:20:00,98.13,98.13,98.05,98.06,10700.0,94.4732,94.4732,94.3962,94.4058,10700.0
2013-10-29 13:30:00,98.07,98.1,98.03,98.05,29200.0,94.4154,94.4443,94.3769,94.3962,29200.0
2013-10-29 13:40:00,98.05,98.17,98.01,98.14,20400.0,94.3962,94.5117,94.3577,94.4828,20400.0
2013-10-29 13:50:00,98.13,98.18,98.11,98.13,8300.0,94.4732,94.5213,94.454,94.4732,8300.0
2013-10-29 14:00:00,98.13,98.23,98.12,98.15,31600.0,94.4732,94.5695,94.4636,94.4925,31600.0
2013-10-29 14:10:00,98.16,98.16,98.08,98.12,35200.0,94.5021,94.5021,94.4251,94.4636,35200.0
2013-10-29 14:20:00,98.1,98.18,98.06,98.1,26300.0,94.4443,94.5213,94.4058,94.4443,26300.0
2013-10-29 14:30:00,98.14,98.17,98.1,98.11,14100.0,94.4828,94.5117,94.4443,94.454,14100.0
2013-10-29 14:40:00,98.12,98.22,98.09,98.18,32400.0,94.4636,94.5599,94.4347,94.5213,32400.0
2013-10-29 14:50:00,98.18,98.27,98.18,98.21,26700.0,94.5213,94.608,94.5213,94.5502,26700.0
2013-10-29 15:00:00,98.22,98.25,98.15,98.23,20900.0,94.5599,94.5887,94.4925,94.5695,20900.0
2013-10-29 15:10:00,98.23,98.4,98.23,98.4,41200.0,94.5695,94.7331,94.5695,94.7331,41200.0
2013-10-29 15:20:00,98.38,98.4,98.29,98.38,42300.0,94.7139,94.7331,94.6272,94.7139,42300.0
2013-10-29 15:30:00,98.38,98.4,98.25,98.25,56100.0,94.7139,94.7331,94.5887,94.5887,56100.0
2013-10-29 15:40:00,98.25,98.39,98.24,98.35,78800.0,94.5887,94.7235,94.5791,94.685,78800.0
2013-10-29 15:50:00,98.34,98.45,98.34,98.45,108300.0,94.6754,94.7813,94.6754,94.7813,108300.0
2013-10-30 09:30:00,98.5,98.52,98.1,98.1,68700.0,94.8294,94.8487,94.4443,94.4443,68700.0
2013-10-30 09:40:00,98.13,98.13,97.76,97.85,32600.0,94.4732,94.4732,94.117,94.2036,32600.0
2013-10-30 09:50:00,97.85,97.94,97.77,97.91,21100.0,94.2036,94.2903,94.1266,94.2614,21100.0
2013-10-30 10:00:00,97.91,98.04,97.81,97.9,23500.0,94.2614,94.3866,94.1651,94.2518,23500.0
2013-10-30 10:10:00,97.89,97.93,97.81,97.89,19000.0,94.2422,94.2807,94.1651,94.2422,19000.0
2013-10-30 10:20:00,97.89,98.0,97.86,98.0,25500.0,94.2422,94.3481,94.2133,94.3481,25500.0
2013-10-30 10:30:00,98.04,98.23,98.0,98.0,17600.0,94.3866,94.5695,94.3481,94.3481,17600.0
2013-10-30 10:40:00,97.98,98.09,97.94,98.05,25100.0,94.3288,94.4347,94.2903,94.3962,25100.0
2013-10-30 10:50:00,98.06,98.14,97.98,98.08,14200.0,94.4058,94.4828,94.3288,94.4251,14200.0
2013-10-30 11:00:00,98.11,98.17,98.03,98.07,17000.0,94.454,94.5117,94.3769,94.4154,17000.0
2013-10-30 11:10:00,98.08,98.13,97.95,97.95,15400.0,94.4251,94.4732,94.2999,94.2999,15400.0
2013-10-30 11:20:00,97.96,97.98,97.77,97.78,18800.0,94.3095,94.3288,94.1266,94.1363,18800.0
2013-10-30 11:30:00,97.75,97.79,97.59,97.63,12600.0,94.1074,94.1459,93.9533,93.9918,12600.0
2013-10-30 11:40:00,97.64,97.75,97.62,97.62,9100.0,94.0015,94.1074,93.9822,93.9822,9100.0
2013-10-30 11:50:00,97.63,97.68,97.53,97.63,16100.0,93.9918,94.04,93.8956,93.9918,16100.0
2013-10-30 12:00:00,97.63,97.78,97.62,97.72,10300.0,93.9918,94.1363,93.9822,94.0785,10300.0
2013-10-30 12:10:00,97.73,97.77,97.65,97.71,16800.0,94.0881,94.1266,94.0111,94.0689,16800.0
2013-10-30 12:20:00,97.71,97.78,97.67,97.74,29700.0,94.0689,94.1363,94.0303,94.0977,29700.0
2013-10-30 12:30:00,97.77,97.92,97.62,97.89,74000.0,94.1266,94.271,93.9822,94.2422,74000.0
2013-10-30 12:40:00,97.87,97.98,97.84,97.98,6900.0,94.2229,94.3288,94.194,94.3288,6900.0
2013-10-30 12:50:00,97.96,97.99,97.92,97.99,6900.0,94.3095,94.3384,94.271,94.3384,6900.0
2013-10-30 13:00:00,97.97,97.99,97.89,97.97,6200.0,94.3192,94.3384,94.2422,94.3192,6200.0
2013-10-30 13:10:00,97.97,98.02,97.93,98.01,15400.0,94.3192,94.3673,94.2807,94.3577,15400.0
2013-10-30 13:20:00,97.99,97.99,97.91,97.91,5800.0,94.3384,94.3384,94.2614,94.2614,5800.0
2013-10-30 13:30:00,97.9,97.97,97.85,97.94,8100.0,94.2518,94.3192,94.2036,94.2903,8100.0
2013-10-30 13:40:00,97.95,97.95,97.71,97.72,7100.0,94.2999,94.2999,94.0689,94.0785,7100.0
2013-10-30 13:50:00,97.72,97.74,97.62,97.67,15200.0,94.0785,94.0977,93.9822,94.0303,15200.0
2013-10-30 14:00:00,97.7,97.89,97.49,97.61,47000.0,94.0592,94.2422,93.8571,93.9726,47000.0
2013-10-30 14:10:00,97.64,97.86,97.01,97.15,34800.0,94.0015,94.2133,93.3949,93.5297,34800.0
2013-10-30 14:20:00,97.15,97.24,96.91,97.15,29900.0,93.5297,93.6164,93.2987,93.5297,29900.0
2013-10-30 14:30:00,97.13,97.27,97.08,97.2,14800.0,93.5105,93.6453,93.4623,93.5779,14800.0
2013-10-30 14:40:00,97.23,97.35,97.06,97.32,26800.0,93.6067,93.7223,93.4431,93.6934,26800.0
2013-10-30 14:50:00,97.33,97.48,97.15,97.41,26700.0,93.703,93.8474,93.5297,93.78,26700.0
2013-10-30 15:00:00,97.39,97.62,97.35,97.48,19400.0,93.7608,93.9822,93.7223,93.8474,19400.0
2013-10-30 15:10:00,97.46,97.58,97.45,97.57,30000.0,93.8282,93.9437,93.8185,93.9341,30000.0
2013-10-30 15:20:00,97.59,97.66,97.51,97.63,24500.0,93.9533,94.0207,93.8763,93.9918,24500.0
2013-10-30 15:30:00,97.62,97.64,97.53,97.57,17600.0,93.9822,94.0015,93.8956,93.9341,17600.0
2013-10-30 15:40:00,97.61,97.68,97.54,97.54,43100.0,93.9726,94.04,93.9052,93.9052,43100.0
2013-10-30 15:50:00,97.55,97.6,97.48,97.53,56300.0,93.9148,93.963,93.8474,93.8956,56300.0
2013-10-31 09:30:00,97.62,97.63,97.32,97.61,26400.0,93.9822,93.9918,93.6934,93.9726,26400.0
2013-10-31 09:40:00,97.66,97.95,97.56,97.56,35000.0,94.0207,94.2999,93.9244,93.9244,35000.0
2013-10-31 09:50:00,97.55,97.64,97.15,97.17,22000.0,93.9148,94.0015,93.5297,93.549,22000.0
2013-10-31 10:00:00,97.17,97.17,96.81,97.01,77000.0,93.549,93.549,93.2024,93.3949,77000.0
2013-10-31 10:10:00,97.01,97.02,96.69,96.72,85500.0,93.3949,93.4046,93.0869,93.1158,85500.0
2013-10-31 10:20:00,96.72,96.74,96.6,96.6,39700.0,93.1158,93.135,93.0002,93.0002,39700.0
2013-10-31 10:30:00,96.62,96.67,96.35,96.41,68500.0,93.0195,93.0676,92.7595,92.8173,68500.0
2013-10-31 10:40:00,96.39,96.48,96.33,96.48,49400.0,92.798,92.8847,92.7403,92.8847,49400.0
2013-10-31 10:50:00,96.45,96.5,96.33,96.38,22100.0,92.8558,92.9039,92.7403,92.7884,22100.0
2013-10-31 11:00:00,96.39,96.42,96.31,96.31,68400.0,92.798,92.8269,92.721,92.721,68400.0
2013-10-31 11:10:00,96.35,96.55,96.31,96.52,49900.0,92.7595,92.9521,92.721,92.9232,49900.0
2013-10-31 11:20:00,96.55,96.98,96.47,96.93,42800.0,92.9521,93.3661,92.8751,93.3179,42800.0
2013-10-31 11:30:00,96.94,97.18,96.93,97.18,19500.0,93.3276,93.5586,93.3179,93.5586,19500.0
2013-10-31 11:40:00,97.17,97.34,97.11,97.27,70600.0,93.549,93.7126,93.4912,93.6453,70600.0
2013-10-31 11:50:00,97.29,97.3,97.15,97.2,30600.0,93.6645,93.6741,93.5297,93.5779,30600.0
2013-10-31 12:00:00,97.2,97.48,97.19,97.46,28200.0,93.5779,93.8474,93.5682,93.8282,28200.0
2013-10-31 12:10:00,97.46,97.48,97.22,97.25,14500.0,93.8282,93.8474,93.5971,93.626,14500.0
2013-10-31 12:20:00,97.25,97.32,97.2,97.25,19500.0,93.626,93.6934,93.5779,93.626,19500.0
2013-10-31 12:30:00,97.25,97.46,97.23,97.4,25600.0,93.626,93.8282,93.6067,93.7704,25600.0
2013-10-31 12:40:00,97.42,97.54,97.39,97.39,13400.0,93.7897,93.9052,93.7608,93.7608,13400.0
2013-10-31 12:50:00,97.38,97.52,97.34,97.51,13400.0,93.7512,93.8859,93.7126,93.8763,13400.0
2013-10-31 13:00:00,97.51,97.55,97.42,97.53,52000.0,93.8763,93.9148,93.7897,93.8956,52000.0
2013-10-31 13:10:00,97.52,97.82,97.51,97.79,31500.0,93.8859,94.1748,93.8763,94.1459,31500.0
2013-10-31 13:20:00,97.77,97.77,97.61,97.67,13300.0,94.1266,94.1266,93.9726,94.0303,13300.0
2013-10-31 13:30:00,97.68,97.91,97.68,97.9,27800.0,94.04,94.2614,94.04,94.2518,27800.0
2013-10-31 13:40:00,97.9,98.21,97.89,98.2,123300.0,94.2518,94.5502,94.2422,94.5406,123300.0
2013-10-31 13:50:00,98.16,98.22,97.98,98.09,57900.0,94.5021,94.5599,94.3288,94.4347,57900.0
2013-10-31 14:00:00,98.09,98.25,98.09,98.25,29400.0,94.4347,94.5887,94.4347,94.5887,29400.0
2013-10-31 14:10:00,98.25,98.31,98.15,98.23,52200.0,94.5887,94.6465,94.4925,94.5695,52200.0
2013-10-31 14:20:00,98.22,98.31,98.16,98.23,148600.0,94.5599,94.6465,94.5021,94.5695,148600.0
2013-10-31 14:30:00,98.23,98.29,98.09,98.27,21200.0,94.5695,94.6272,94.4347,94.608,21200.0
2013-10-31 14:40:00,98.25,98.29,98.13,98.17,27400.0,94.5887,94.6272,94.4732,94.5117,27400.0
2013-10-31 14:50:00,98.18,98.21,97.99,98.02,18800.0,94.5213,94.5502,94.3384,94.3673,18800.0
2013-10-31 15:00:00,98.0,98.07,97.9,97.95,88700.0,94.3481,94.4154,94.2518,94.2999,88700.0
2013-10-31 15:10:00,97.94,98.07,97.93,98.03,31000.0,94.2903,94.4154,94.2807,94.3769,31000.0
2013-10-31 15:20:00,98.04,98.14,98.02,98.02,35600.0,94.3866,94.4828,94.3673,94.3673,35600.0
2013-10-31 15:30:00,98.02,98.07,97.91,98.03,74800.0,94.3673,94.4154,94.2614,94.3769,74800.0
2013-10-31 15:40:00,98.03,98.08,97.84,97.92,104800.0,94.3769,94.4251,94.194,94.271,104800.0
2013-10-31 15:50:00,97.92,98.01,97.8,97.8,219200.0,94.271,94.3577,94.1555,94.1555,219200.0
2013-11-01 09:30:00,98.18,98.45,98.0,98.36,86100.0,94.5213,94.7813,94.3481,94.6946,86100.0
2013-11-01 09:40:00,98.33,98.33,98.12,98.24,67000.0,94.6658,94.6658,94.4636,94.5791,67000.0
2013-11-01 09:50:00,98.24,98.25,98.08,98.16,92200.0,94.5791,94.5887,94.4251,94.5021,92200.0
2013-11-01 10:00:00,98.19,98.49,98.04,98.34,32200.0,94.531,94.8198,94.3866,94.6754,32200.0
2013-11-01 10:10:00,98.32,98.35,97.93,97.99,28800.0,94.6561,94.685,94.2807,94.3384,28800.0
2013-11-01 10:20:00,98.02,98.33,98.02,98.26,46200.0,94.3673,94.6658,94.3673,94.5984,46200.0
2013-11-01 10:30:00,98.27,98.45,98.18,98.24,149300.0,94.608,94.7813,94.5213,94.5791,149300.0
2013-11-01 10:40:00,98.21,98.41,98.18,98.26,37300.0,94.5502,94.7428,94.5213,94.5984,37300.0
2013-11-01 10:50:00,98.24,98.35,98.11,98.33,47700.0,94.5791,94.685,94.454,94.6658,47700.0
2013-11-01 11:00:00,98.33,98.35,97.91,97.97,68400.0,94.6658,94.685,94.2614,94.3192,68400.0
2013-11-01 11:10:00,97.96,97.99,97.78,97.95,33700.0,94.3095,94.3384,94.1363,94.2999,33700.0
2013-11-01 11:20:00,97.96,98.12,97.85,98.08,20200.0,94.3095,94.4636,94.2036,94.4251,20200.0
2013-11-01 11:30:00,98.07,98.2,98.02,98.12,29900.0,94.4154,94.5406,94.3673,94.4636,29900.0
2013-11-01 11:40:00,98.06,98.17,98.02,98.09,23400.0,94.4058,94.5117,94.3673,94.4347,23400.0
2013-11-01 11:50:00,98.09,98.09,97.75,97.75,15400.0,94.4347,94.4347,94.1074,94.1074,15400.0
2013-11-01 12:00:00,97.76,97.88,97.73,97.83,9600.0,94.117,94.2325,94.0881,94.1844,9600.0
2013-11-01 12:10:00,97.88,97.88,97.71,97.74,21900.0,94.2325,94.2325,94.0689,94.0977,21900.0
2013-11-01 12:20:00,97.73,97.92,97.73,97.9,23800.0,94.0881,94.271,94.0881,94.2518,23800.0
2013-11-01 12:30:00,97.9,98.01,97.9,97.96,33000.0,94.2518,94.3577,94.2518,94.3095,33000.0
2013-11-01 12:40:00,97.97,98.03,97.94,97.95,38000.0,94.3192,94.3769,94.2903,94.2999,38000.0
2013-11-01 12:50:00,97.89,97.94,97.86,97.86,6200.0,94.2422,94.2903,94.2133,94.2133,6200.0
2013-11-01 13:00:00,97.84,97.84,97.72,97.77,8200.0,94.194,94.194,94.0785,94.1266,8200.0
2013-11-01 13:10:00,97.76,97.77,97.64,97.67,6700.0,94.117,94.1266,94.0015,94.0303,6700.0
2013-11-01 13:20:00,97.66,97.85,97.65,97.84,58800.0,94.0207,94.2036,94.0111,94.194,58800.0
2013-11-01 13:30:00,97.85,98.08,97.79,98.06,33700.0,94.2036,94.4251,94.1459,94.4058,33700.0
2013-11-01 13:40:00,98.05,98.13,97.92,97.99,14100.0,94.3962,94.4732,94.271,94.3384,14100.0
2013-11-01 13:50:00,97.99,98.0,97.87,97.92,13100.0,94.3384,94.3481,94.2229,94.271,13100.0
2013-11-01 14:00:00,97.91,97.94,97.87,97.93,14200.0,94.2614,94.2903,94.2229,94.2807,14200.0
2013-11-01 14:10:00,97.92,97.94,97.85,97.87,16100.0,94.271,94.2903,94.2036,94.2229,16100.0
2013-11-01 14:20:00,97.87,97.9,97.85,97.87,9900.0,94.2229,94.2518,94.2036,94.2229,9900.0
2013-11-01 14:30:00,97.86,97.86,97.77,97.82,20100.0,94.2133,94.2133,94.1266,94.1748,20100.0
2013-11-01 14:40:00,97.81,97.89,97.75,97.79,23000.0,94.1651,94.2422,94.1074,94.1459,23000.0
2013-11-01 14:50:00,97.79,97.84,97.73,97.75,24600.0,94.1459,94.194,94.0881,94.1074,24600.0
2013-11-01 15:00:00,97.75,97.85,97.73,97.73,16800.0,94.1074,94.2036,94.0881,94.0881,16800.0
2013-11-01 15:10:00,97.74,97.87,97.74,97.78,125900.0,94.0977,94.2229,94.0977,94.1363,125900.0
2013-11-01 15:20:00,97.77,97.85,97.75,97.82,35200.0,94.1266,94.2036,94.1074,94.1748,35200.0
2013-11-01 15:30:00,97.81,97.9,97.78,97.78,44700.0,94.1651,94.2518,94.1363,94.1363,44700.0
2013-11-01 15:40:00,97.79,98.04,97.79,98.01,95700.0,94.1459,94.3866,94.1459,94.3577,95700.0
2013-11-01 15:50:00,98.01,98.1,97.89,97.95,100700.0,94.3577,94.4443,94.2422,94.2999,100700.0
2013-11-04 09:30:00,98.29,98.29,97.85,98.13,49900.0,94.6272,94.6272,94.2036,94.4732,49900.0
2013-11-04 09:40:00,98.13,98.16,97.97,98.01,22900.0,94.4732,94.5021,94.3192,94.3577,22900.0
2013-11-04 09:50:00,98.01,98.15,97.84,97.96,18200.0,94.3577,94.4925,94.194,94.3095,18200.0
2013-11-04 10:00:00,98.0,98.05,97.88,97.95,45200.0,94.3481,94.3962,94.2325,94.2999,45200.0
2013-11-04 10:10:00,97.95,97.95,97.66,97.78,67700.0,94.2999,94.2999,94.0207,94.1363,67700.0
2013-11-04 10:20:00,97.78,98.06,97.78,98.05,24500.0,94.1363,94.4058,94.1363,94.3962,24500.0
2013-11-04 10:30:00,98.05,98.08,97.97,98.01,42800.0,94.3962,94.4251,94.3192,94.3577,42800.0
2013-11-04 10:40:00,98.01,98.01,97.93,97.98,19100.0,94.3577,94.3577,94.2807,94.3288,19100.0
2013-11-04 10:50:00,97.96,98.0,97.71,97.72,22100.0,94.3095,94.3481,94.0689,94.0785,22100.0
2013-11-04 11:00:00,97.71,97.85,97.68,97.68,22800.0,94.0689,94.2036,94.04,94.04,22800.0
2013-11-04 11:10:00,97.7,97.82,97.66,97.8,20900.0,94.0592,94.1748,94.0207,94.1555,20900.0
2013-11-04 11:20:00,97.78,97.79,97.66,97.73,20800.0,94.1363,94.1459,94.0207,94.0881,20800.0
2013-11-04 11:30:00,97.72,97.76,97.64,97.71,40900.0,94.0785,94.117,94.0015,94.0689,40900.0
2013-11-04 11:40:00,97.72,97.78,97.64,97.68,43700.0,94.0785,94.1363,94.0015,94.04,43700.0
2013-11-04 11:50:00,97.69,97.71,97.59,97.69,28700.0,94.0496,94.0689,93.9533,94.0496,28700.0
2013-11-04 12:00:00,97.7,97.7,97.61,97.69,13500.0,94.0592,94.0592,93.9726,94.0496,13500.0
2013-11-04 12:10:00,97.7,97.72,97.61,97.66,26000.0,94.0592,94.0785,93.9726,94.0207,26000.0
2013-11-04 12:20:00,97.67,97.75,97.63,97.66,17500.0,94.0303,94.1074,93.9918,94.0207,17500.0
2013-11-04 12:30:00,97.68,97.75,97.65,97.7,17900.0,94.04,94.1074,94.0111,94.0592,17900.0
2013-11-04 12:40:00,97.74,97.77,97.5,97.61,64000.0,94.0977,94.1266,93.8667,93.9726,64000.0
2013-11-04 12:50:00,97.62,97.68,97.57,97.62,12100.0,93.9822,94.04,93.9341,93.9822,12100.0
2013-11-04 13:00:00,97.6,97.7,97.6,97.7,8900.0,93.963,94.0592,93.963,94.0592,8900.0
2013-11-04 13:10:00,97.7,97.7,97.62,97.64,8200.0,94.0592,94.0592,93.9822,94.0015,8200.0
2013-11-04 13:20:00,97.65,97.82,97.65,97.79,17900.0,94.0111,94.1748,94.0111,94.1459,17900.0
2013-11-04 13:30:00,97.81,97.83,97.73,97.83,13400.0,94.1651,94.1844,94.0881,94.1844,13400.0
2013-11-04 13:40:00,97.86,97.91,97.77,97.85,10400.0,94.2133,94.2614,94.1266,94.2036,10400.0
2013-11-04 13:50:00,97.88,97.91,97.86,97.91,13300.0,94.2325,94.2614,94.2133,94.2614,13300.0
2013-11-04 14:00:00,97.89,98.0,97.88,97.95,24000.0,94.2422,94.3481,94.2325,94.2999,24000.0
2013-11-04 14:10:00,97.95,97.97,97.9,97.91,21000.0,94.2999,94.3192,94.2518,94.2614,21000.0
2013-11-04 14:20:00,97.92,97.97,97.88,97.93,39000.0,94.271,94.3192,94.2325,94.2807,39000.0
2013-11-04 14:30:00,97.95,97.97,97.86,97.88,27800.0,94.2999,94.3192,94.2133,94.2325,27800.0
2013-11-04 14:40:00,97.88,97.95,97.81,97.82,24600.0,94.2325,94.2999,94.1651,94.1748,24600.0
2013-11-04 14:50:00,97.82,97.87,97.74,97.79,27200.0,94.1748,94.2229,94.0977,94.1459,27200.0
2013-11-04 15:00:00,97.77,97.9,97.74,97.78,24700.0,94.1266,94.2518,94.0977,94.1363,24700.0
2013-11-04 15:10:00,97.79,97.85,97.74,97.8,25500.0,94.1459,94.2036,94.0977,94.1555,25500.0
2013-11-04 15:20:00,97.83,97.83,97.76,97.81,21400.0,94.1844,94.1844,94.117,94.1651,21400.0
2013-11-04 15:30:00,97.81,97.93,97.81,97.91,31200.0,94.1651,94.2807,94.1651,94.2614,31200.0
2013-11-04 15:40:00,97.92,97.97,97.87,97.97,36400.0,94.271,94.3192,94.2229,94.3192,36400.0
2013-11-04 15:50:00,97.98,98.1,97.93,98.04,84200.0,94.3288,94.4443,94.2807,94.3866,84200.0
2013-11-05 09:30:00,97.55,97.55,97.31,97.46,37400.0,93.9148,93.9148,93.6838,93.8282,37400.0
2013-11-05 09:40:00,97.47,97.5,97.24,97.31,36700.0,93.8378,93.8667,93.6164,93.6838,36700.0
2013-11-05 09:50:00,97.26,97.42,97.24,97.36,42400.0,93.6356,93.7897,93.6164,93.7319,42400.0
2013-11-05 10:00:00,97.36,97.53,97.31,97.52,59700.0,93.7319,93.8956,93.6838,93.8859,59700.0
2013-11-05 10:10:00,97.5,97.55,97.42,97.42,28500.0,93.8667,93.9148,93.7897,93.7897,28500.0
2013-11-05 10:20:00,97.35,97.48,97.34,97.34,14100.0,93.7223,93.8474,93.7126,93.7126,14100.0
2013-11-05 10:30:00,97.33,97.42,97.19,97.42,121200.0,93.703,93.7897,93.5682,93.7897,121200.0
2013-11-05 10:40:00,97.42,97.56,97.41,97.55,61000.0,93.7897,93.9244,93.78,93.9148,61000.0
2013-11-05 10:50:00,97.55,97.71,97.48,97.66,31300.0,93.9148,94.0689,93.8474,94.0207,31300.0
2013-11-05 11:00:00,97.69,97.74,97.61,97.64,16700.0,94.0496,94.0977,93.9726,94.0015,16700.0
2013-11-05 11:10:00,97.61,97.61,97.47,97.59,36700.0,93.9726,93.9726,93.8378,93.9533,36700.0
2013-11-05 11:20:00,97.59,97.59,97.46,97.52,12300.0,93.9533,93.9533,93.8282,93.8859,12300.0
2013-11-05 11:30:00,97.53,97.68,97.47,97.6,47700.0,93.8956,94.04,93.8378,93.963,47700.0
2013-11-05 11:40:00,97.59,97.65,97.53,97.55,9700.0,93.9533,94.0111,93.8956,93.9148,9700.0
2013-11-05 11:50:00,97.55,97.63,97.55,97.61,24000.0,93.9148,93.9918,93.9148,93.9726,24000.0
2013-11-05 12:00:00,97.58,97.64,97.56,97.64,44500.0,93.9437,94.0015,93.9244,94.0015,44500.0
2013-11-05 12:10:00,97.64,97.74,97.64,97.65,13800.0,94.0015,94.0977,94.0015,94.0111,13800.0
2013-11-05 12:20:00,97.68,97.75,97.59,97.63,24900.0,94.04,94.1074,93.9533,93.9918,24900.0
2013-11-05 12:30:00,97.63,97.64,97.49,97.52,32300.0,93.9918,94.0015,93.8571,93.8859,32300.0
2013-11-05 12:40:00,97.54,97.55,97.43,97.43,17400.0,93.9052,93.9148,93.7993,93.7993,17400.0
2013-11-05 12:50:00,97.43,97.56,97.41,97.51,20000.0,93.7993,93.9244,93.78,93.8763,20000.0
2013-11-05 13:00:00,97.51,97.52,97.4,97.41,14200.0,93.8763,93.8859,93.7704,93.78,14200.0
2013-11-05 13:10:00,97.43,97.48,97.38,97.41,15800.0,93.7993,93.8474,93.7512,93.78,15800.0
2013-11-05 13:20:00,97.41,97.41,97.29,97.34,21700.0,93.78,93.78,93.6645,93.7126,21700.0
2013-11-05 13:30:00,97.32,97.33,97.16,97.17,20500.0,93.6934,93.703,93.5394,93.549,20500.0
2013-11-05 13:40:00,97.16,97.2,97.03,97.05,14500.0,93.5394,93.5779,93.4142,93.4335,14500.0
2013-11-05 13:50:00,97.03,97.06,96.88,96.88,23400.0,93.4142,93.4431,93.2698,93.2698,23400.0
2013-11-05 14:00:00,96.89,96.99,96.87,96.89,26800.0,93.2794,93.3757,93.2602,93.2794,26800.0
2013-11-05 14:10:00,96.9,96.93,96.83,96.89,23500.0,93.289,93.3179,93.2217,93.2794,23500.0
2013-11-05 14:20:00,96.9,97.08,96.9,97.03,18200.0,93.289,93.4623,93.289,93.4142,18200.0
2013-11-05 14:30:00,97.02,97.02,96.94,96.97,31500.0,93.4046,93.4046,93.3276,93.3564,31500.0
2013-11-05 14:40:00,96.97,97.0,96.95,96.97,34200.0,93.3564,93.3853,93.3372,93.3564,34200.0
2013-11-05 14:50:00,96.97,97.02,96.95,97.02,28500.0,93.3564,93.4046,93.3372,93.4046,28500.0
2013-11-05 15:00:00,97.04,97.31,97.04,97.27,36500.0,93.4238,93.6838,93.4238,93.6453,36500.0
2013-11-05 15:10:00,97.27,97.33,97.26,97.33,22900.0,93.6453,93.703,93.6356,93.703,22900.0
2013-11-05 15:20:00,97.34,97.36,97.18,97.18,49700.0,93.7126,93.7319,93.5586,93.5586,49700.0
2013-11-05 15:30:00,97.18,97.26,97.18,97.21,51100.0,93.5586,93.6356,93.5586,93.5875,51100.0
2013-11-05 15:40:00,97.21,97.27,97.18,97.21,47800.0,93.5875,93.6453,93.5586,93.5875,47800.0
2013-11-05 15:50:00,97.22,97.27,97.09,97.1,86400.0,93.5971,93.6453,93.472,93.4816,86400.0
2013-11-06 09:30:00,97.25,97.62,97.17,97.59,37200.0,93.626,93.9822,93.549,93.9533,37200.0
2013-11-06 09:40:00,97.54,97.84,97.49,97.84,26100.0,93.9052,94.194,93.8571,94.194,26100.0
2013-11-06 09:50:00,97.89,98.41,97.85,98.19,63300.0,94.2422,94.7428,94.2036,94.531,63300.0
2013-11-06 10:00:00,98.14,98.22,97.99,98.08,40600.0,94.4828,94.5599,94.3384,94.4251,40600.0
2013-11-06 10:10:00,98.08,98.17,98.02,98.06,28800.0,94.4251,94.5117,94.3673,94.4058,28800.0
2013-11-06 10:20:00,98.04,98.12,97.69,97.69,34300.0,94.3866,94.4636,94.0496,94.0496,34300.0
2013-11-06 10:30:00,97.71,97.71,97.56,97.66,18800.0,94.0689,94.0689,93.9244,94.0207,18800.0
2013-11-06 10:40:00,97.65,97.67,97.55,97.58,24200.0,94.0111,94.0303,93.9148,93.9437,24200.0
2013-11-06 10:50:00,97.56,97.6,97.49,97.54,19300.0,93.9244,93.963,93.8571,93.9052,19300.0
2013-11-06 11:00:00,97.54,97.54,97.42,97.44,17200.0,93.9052,93.9052,93.7897,93.8089,17200.0
2013-11-06 11:10:00,97.47,97.72,97.47,97.72,33100.0,93.8378,94.0785,93.8378,94.0785,33100.0
2013-11-06 11:20:00,97.73,97.96,97.65,97.95,92500.0,94.0881,94.3095,94.0111,94.2999,92500.0
2013-11-06 11:30:00,97.94,98.1,97.66,97.74,63300.0,94.2903,94.4443,94.0207,94.0977,63300.0
2013-11-06 11:40:00,97.72,97.72,97.52,97.62,16900.0,94.0785,94.0785,93.8859,93.9822,16900.0
2013-11-06 11:50:00,97.62,97.66,97.45,97.49,29900.0,93.9822,94.0207,93.8185,93.8571,29900.0
2013-11-06 12:00:00,97.5,97.7,97.5,97.65,22300.0,93.8667,94.0592,93.8667,94.0111,22300.0
2013-11-06 12:10:00,97.64,97.74,97.63,97.74,17200.0,94.0015,94.0977,93.9918,94.0977,17200.0
2013-11-06 12:20:00,97.74,97.77,97.65,97.65,6600.0,94.0977,94.1266,94.0111,94.0111,6600.0
2013-11-06 12:30:00,97.65,97.7,97.62,97.66,9000.0,94.0111,94.0592,93.9822,94.0207,9000.0
2013-11-06 12:40:00,97.66,97.78,97.65,97.72,13100.0,94.0207,94.1363,94.0111,94.0785,13100.0
2013-11-06 12:50:00,97.72,97.82,97.69,97.71,35100.0,94.0785,94.1748,94.0496,94.0689,35100.0
2013-11-06 13:00:00,97.71,97.76,97.68,97.72,8900.0,94.0689,94.117,94.04,94.0785,8900.0
2013-11-06 13:10:00,97.71,97.74,97.64,97.64,13200.0,94.0689,94.0977,94.0015,94.0015,13200.0
2013-11-06 13:20:00,97.64,97.69,97.59,97.69,11100.0,94.0015,94.0496,93.9533,94.0496,11100.0
2013-11-06 13:30:00,97.68,97.75,97.58,97.6,28700.0,94.04,94.1074,93.9437,93.963,28700.0
2013-11-06 13:40:00,97.6,97.6,97.47,97.48,37100.0,93.963,93.963,93.8378,93.8474,37100.0
2013-11-06 13:50:00,97.48,97.5,97.45,97.46,29900.0,93.8474,93.8667,93.8185,93.8282,29900.0
2013-11-06 14:00:00,97.47,97.49,97.38,97.4,24300.0,93.8378,93.8571,93.7512,93.7704,24300.0
2013-11-06 14:10:00,97.39,97.4,97.33,97.37,15100.0,93.7608,93.7704,93.703,93.7415,15100.0
2013-11-06 14:20:00,97.36,97.36,97.28,97.3,15000.0,93.7319,93.7319,93.6549,93.6741,15000.0
2013-11-06 14:30:00,97.31,97.44,97.29,97.37,12300.0,93.6838,93.8089,93.6645,93.7415,12300.0
2013-11-06 14:40:00,97.38,97.44,97.36,97.44,10400.0,93.7512,93.8089,93.7319,93.8089,10400.0
2013-11-06 14:50:00,97.44,97.46,97.4,97.43,11800.0,93.8089,93.8282,93.7704,93.7993,11800.0
2013-11-06 15:00:00,97.42,97.53,97.39,97.49,12400.0,93.7897,93.8956,93.7608,93.8571,12400.0
2013-11-06 15:10:00,97.49,97.51,97.43,97.5,16800.0,93.8571,93.8763,93.7993,93.8667,16800.0
2013-11-06 15:20:00,97.53,97.61,97.48,97.54,32200.0,93.8956,93.9726,93.8474,93.9052,32200.0
2013-11-06 15:30:00,97.54,97.62,97.45,97.55,68000.0,93.9052,93.9822,93.8185,93.9148,68000.0
2013-11-06 15:40:00,97.54,97.58,97.46,97.47,29700.0,93.9052,93.9437,93.8282,93.8378,29700.0
2013-11-06 15:50:00,97.47,97.61,97.45,97.57,58700.0,93.8378,93.9726,93.8185,93.9341,58700.0
2013-11-07 09:30:00,97.76,98.01,97.72,97.88,27300.0,94.117,94.3577,94.0785,94.2325,27300.0
2013-11-07 09:40:00,97.93,98.0,97.74,97.76,18900.0,94.2807,94.3481,94.0977,94.117,18900.0
2013-11-07 09:50:00,97.75,97.75,97.43,97.44,20500.0,94.1074,94.1074,93.7993,93.8089,20500.0
2013-11-07 10:00:00,97.41,97.7,97.34,97.47,14700.0,93.78,94.0592,93.7126,93.8378,14700.0
2013-11-07 10:10:00,97.5,97.55,97.29,97.31,14700.0,93.8667,93.9148,93.6645,93.6838,14700.0
2013-11-07 10:20:00,97.29,97.44,97.27,97.41,25200.0,93.6645,93.8089,93.6453,93.78,25200.0
2013-11-07 10:30:00,97.43,97.44,97.03,97.16,14000.0,93.7993,93.8089,93.4142,93.5394,14000.0
2013-11-07 10:40:00,97.16,97.23,96.95,96.95,35500.0,93.5394,93.6067,93.3372,93.3372,35500.0
2013-11-07 10:50:00,97.0,97.09,96.88,96.88,17800.0,93.3853,93.472,93.2698,93.2698,17800.0
2013-11-07 11:00:00,96.89,97.06,96.79,96.92,35100.0,93.2794,93.4431,93.1831,93.3083,35100.0
2013-11-07 11:10:00,96.94,97.03,96.77,96.78,10700.0,93.3276,93.4142,93.1639,93.1735,10700.0
2013-11-07 11:20:00,96.72,96.97,96.72,96.82,8200.0,93.1158,93.3564,93.1158,93.212,8200.0
2013-11-07 11:30:00,96.88,97.0,96.78,96.91,7800.0,93.2698,93.3853,93.1735,93.2987,7800.0
2013-11-07 11:40:00,96.94,97.01,96.9,96.92,14100.0,93.3276,93.3949,93.289,93.3083,14100.0
2013-11-07 11:50:00,96.97,97.08,96.97,97.03,10600.0,93.3564,93.4623,93.3564,93.4142,10600.0
2013-11-07 12:00:00,97.04,97.2,97.01,97.17,8300.0,93.4238,93.5779,93.3949,93.549,8300.0
2013-11-07 12:10:00,97.17,97.33,97.17,97.22,11700.0,93.549,93.703,93.549,93.5971,11700.0
2013-11-07 12:20:00,97.19,97.28,97.07,97.13,82400.0,93.5682,93.6549,93.4527,93.5105,82400.0
2013-11-07 12:30:00,97.12,97.14,97.06,97.09,32600.0,93.5008,93.5201,93.4431,93.472,32600.0
2013-11-07 12:40:00,97.13,97.25,97.1,97.18,5300.0,93.5105,93.626,93.4816,93.5586,5300.0
2013-11-07 12:50:00,97.16,97.17,97.07,97.1,6200.0,93.5394,93.549,93.4527,93.4816,6200.0
2013-11-07 13:00:00,97.06,97.13,96.96,96.96,9300.0,93.4431,93.5105,93.3468,93.3468,9300.0
2013-11-07 13:10:00,96.96,96.99,96.88,96.95,14600.0,93.3468,93.3757,93.2698,93.3372,14600.0
2013-11-07 13:20:00,96.97,97.02,96.72,96.75,11300.0,93.3564,93.4046,93.1158,93.1446,11300.0
2013-11-07 13:30:00,96.72,96.8,96.65,96.77,17500.0,93.1158,93.1928,93.0484,93.1639,17500.0
2013-11-07 13:40:00,96.76,96.81,96.59,96.62,8500.0,93.1543,93.2024,92.9906,93.0195,8500.0
2013-11-07 13:50:00,96.63,96.75,96.62,96.69,8100.0,93.0291,93.1446,93.0195,93.0869,8100.0
2013-11-07 14:00:00,96.69,96.69,96.41,96.56,19100.0,93.0869,93.0869,92.8173,92.9617,19100.0
2013-11-07 14:10:00,96.57,96.7,96.46,96.62,27200.0,92.9713,93.0965,92.8654,93.0195,27200.0
2013-11-07 14:20:00,96.58,96.63,96.54,96.6,8800.0,92.981,93.0291,92.9425,93.0002,8800.0
2013-11-07 14:30:00,96.52,96.53,96.4,96.49,18600.0,92.9232,92.9328,92.8077,92.8943,18600.0
2013-11-07 14:40:00,96.5,96.53,96.46,96.51,28600.0,92.9039,92.9328,92.8654,92.9136,28600.0
2013-11-07 14:50:00,96.49,96.55,96.46,96.49,30200.0,92.8943,92.9521,92.8654,92.8943,30200.0
2013-11-07 15:00:00,96.5,96.52,96.4,96.41,27100.0,92.9039,92.9232,92.8077,92.8173,27100.0
2013-11-07 15:10:00,96.41,96.44,96.33,96.4,36800.0,92.8173,92.8462,92.7403,92.8077,36800.0
2013-11-07 15:20:00,96.41,96.55,96.27,96.27,35500.0,92.8173,92.9521,92.6825,92.6825,35500.0
2013-11-07 15:30:00,96.29,96.37,96.2,96.36,52800.0,92.7018,92.7788,92.6151,92.7692,52800.0
2013-11-07 15:40:00,96.35,96.41,96.14,96.14,81300.0,92.7595,92.8173,92.5574,92.5574,81300.0
2013-11-07 15:50:00,96.15,96.29,96.09,96.19,159500.0,92.567,92.7018,92.5092,92.6055,159500.0
2013-11-08 09:30:00,95.98,96.17,95.52,95.89,66600.0,92.4033,92.5862,91.9605,92.3167,66600.0
2013-11-08 09:40:00,95.88,96.34,95.73,96.34,29800.0,92.3071,92.7499,92.1626,92.7499,29800.0
2013-11-08 09:50:00,96.32,96.37,95.86,95.98,61500.0,92.7307,92.7788,92.2878,92.4033,61500.0
2013-11-08 10:00:00,96.02,96.3,95.99,96.24,49600.0,92.4418,92.7114,92.413,92.6536,49600.0
2013-11-08 10:10:00,96.25,96.47,96.15,96.43,29400.0,92.6633,92.8751,92.567,92.8366,29400.0
2013-11-08 10:20:00,96.48,96.77,96.44,96.77,21000.0,92.8847,93.1639,92.8462,93.1639,21000.0
2013-11-08 10:30:00,96.76,97.12,96.76,96.91,24000.0,93.1543,93.5008,93.1543,93.2987,24000.0
2013-11-08 10:40:00,96.92,96.93,96.78,96.9,36800.0,93.3083,93.3179,93.1735,93.289,36800.0
2013-11-08 10:50:00,96.88,96.93,96.71,96.88,22800.0,93.2698,93.3179,93.1061,93.2698,22800.0
2013-11-08 11:00:00,96.88,96.92,96.82,96.91,15200.0,93.2698,93.3083,93.212,93.2987,15200.0
2013-11-08 11:10:00,96.92,97.01,96.86,96.86,15300.0,93.3083,93.3949,93.2505,93.2505,15300.0
2013-11-08 11:20:00,96.87,96.94,96.83,96.89,26400.0,93.2602,93.3276,93.2217,93.2794,26400.0
2013-11-08 11:30:00,96.9,97.12,96.89,97.03,24500.0,93.289,93.5008,93.2794,93.4142,24500.0
2013-11-08 11:40:00,97.0,97.18,96.98,97.18,17000.0,93.3853,93.5586,93.3661,93.5586,17000.0
2013-11-08 11:50:00,97.17,97.36,97.17,97.29,11400.0,93.549,93.7319,93.549,93.6645,11400.0
2013-11-08 12:00:00,97.28,97.61,97.28,97.59,52100.0,93.6549,93.9726,93.6549,93.9533,52100.0
2013-11-08 12:10:00,97.59,97.68,97.54,97.55,21300.0,93.9533,94.04,93.9052,93.9148,21300.0
2013-11-08 12:20:00,97.56,97.71,97.54,97.68,29400.0,93.9244,94.0689,93.9052,94.04,29400.0
2013-11-08 12:30:00,97.68,97.82,97.67,97.69,29900.0,94.04,94.1748,94.0303,94.0496,29900.0
2013-11-08 12:40:00,97.69,97.74,97.65,97.68,18600.0,94.0496,94.0977,94.0111,94.04,18600.0
2013-11-08 12:50:00,97.68,97.71,97.58,97.68,27300.0,94.04,94.0689,93.9437,94.04,27300.0
2013-11-08 13:00:00,97.69,97.71,97.58,97.6,16100.0,94.0496,94.0689,93.9437,93.963,16100.0
2013-11-08 13:10:00,97.6,97.67,97.54,97.64,9900.0,93.963,94.0303,93.9052,94.0015,9900.0
2013-11-08 13:20:00,97.65,97.8,97.59,97.76,13000.0,94.0111,94.1555,93.9533,94.117,13000.0
2013-11-08 13:30:00,97.75,97.81,97.68,97.71,17300.0,94.1074,94.1651,94.04,94.0689,17300.0
2013-11-08 13:40:00,97.72,97.8,97.67,97.73,18900.0,94.0785,94.1555,94.0303,94.0881,18900.0
2013-11-08 13:50:00,97.71,97.71,97.54,97.66,17800.0,94.0689,94.0689,93.9052,94.0207,17800.0
2013-11-08 14:00:00,97.65,97.75,97.62,97.65,19000.0,94.0111,94.1074,93.9822,94.0111,19000.0
2013-11-08 14:10:00,97.64,97.73,97.59,97.67,21000.0,94.0015,94.0881,93.9533,94.0303,21000.0
2013-11-08 14:20:00,97.68,97.84,97.66,97.82,30500.0,94.04,94.194,94.0207,94.1748,30500.0
2013-11-08 14:30:00,97.85,97.85,97.66,97.75,41700.0,94.2036,94.2036,94.0207,94.1074,41700.0
2013-11-08 14:40:00,97.75,97.83,97.72,97.79,17500.0,94.1074,94.1844,94.0785,94.1459,17500.0
2013-11-08 14:50:00,97.78,97.84,97.74,97.75,16000.0,94.1363,94.194,94.0977,94.1074,16000.0
2013-11-08 15:00:00,97.74,97.76,97.56,97.61,25000.0,94.0977,94.117,93.9244,93.9726,25000.0
2013-11-08 15:10:00,97.61,97.67,97.57,97.59,24400.0,93.9726,94.0303,93.9341,93.9533,24400.0
2013-11-08 15:20:00,97.6,97.73,97.52,97.64,26100.0,93.963,94.0881,93.8859,94.0015,26100.0
2013-11-08 15:30:00,97.68,97.89,97.62,97.82,34500.0,94.04,94.2422,93.9822,94.1748,34500.0
2013-11-08 15:40:00,97.81,98.12,97.77,98.12,97300.0,94.1651,94.4636,94.1266,94.4636,97300.0
2013-11-08 15:50:00,98.1,98.23,98.06,98.16,145600.0,94.4443,94.5695,94.4058,94.5021,145600.0
2013-11-11 09:30:00,98.27,98.28,97.88,98.01,31900.0,94.608,94.6176,94.2325,94.3577,31900.0
2013-11-11 09:40:00,97.97,98.37,97.79,98.37,72400.0,94.3192,94.7043,94.1459,94.7043,72400.0
2013-11-11 09:50:00,98.37,98.45,98.26,98.39,23700.0,94.7043,94.7813,94.5984,94.7235,23700.0
2013-11-11 10:00:00,98.39,98.44,98.16,98.22,6800.0,94.7235,94.7717,94.5021,94.5599,6800.0
2013-11-11 10:10:00,98.24,98.3,98.07,98.17,17900.0,94.5791,94.6369,94.4154,94.5117,17900.0
2013-11-11 10:20:00,98.1,98.29,97.98,98.27,86900.0,94.4443,94.6272,94.3288,94.608,86900.0
2013-11-11 10:30:00,98.25,98.28,97.98,97.99,45100.0,94.5887,94.6176,94.3288,94.3384,45100.0
2013-11-11 10:40:00,98.0,98.26,97.96,98.23,6400.0,94.3481,94.5984,94.3095,94.5695,6400.0
2013-11-11 10:50:00,98.21,98.25,98.11,98.24,5400.0,94.5502,94.5887,94.454,94.5791,5400.0
2013-11-11 11:00:00,98.2,98.23,97.98,98.1,6400.0,94.5406,94.5695,94.3288,94.4443,6400.0
2013-11-11 11:10:00,98.09,98.13,98.0,98.02,12200.0,94.4347,94.4732,94.3481,94.3673,12200.0
2013-11-11 11:20:00,98.03,98.05,97.95,98.04,5500.0,94.3769,94.3962,94.2999,94.3866,5500.0
2013-11-11 11:30:00,98.02,98.04,97.92,97.95,8200.0,94.3673,94.3866,94.271,94.2999,8200.0
2013-11-11 11:40:00,97.95,98.08,97.93,98.01,13900.0,94.2999,94.4251,94.2807,94.3577,13900.0
2013-11-11 11:50:00,98.01,98.04,97.94,97.97,17300.0,94.3577,94.3866,94.2903,94.3192,17300.0
2013-11-11 12:00:00,97.94,98.0,97.88,97.99,39500.0,94.2903,94.3481,94.2325,94.3384,39500.0
2013-11-11 12:10:00,97.96,98.02,97.92,97.94,10100.0,94.3095,94.3673,94.271,94.2903,10100.0
2013-11-11 12:20:00,97.96,98.02,97.96,97.99,54600.0,94.3095,94.3673,94.3095,94.3384,54600.0
2013-11-11 12:30:00,97.98,98.01,97.95,97.98,58900.0,94.3288,94.3577,94.2999,94.3288,58900.0
2013-11-11 12:40:00,97.95,98.08,97.95,98.08,9900.0,94.2999,94.4251,94.2999,94.4251,9900.0
2013-11-11 12:50:00,98.06,98.17,98.03,98.17,16900.0,94.4058,94.5117,94.3769,94.5117,16900.0
2013-11-11 13:00:00,98.18,98.3,98.18,98.3,10000.0,94.5213,94.6369,94.5213,94.6369,10000.0
2013-11-11 13:10:00,98.27,98.29,98.11,98.11,26400.0,94.608,94.6272,94.454,94.454,26400.0
2013-11-11 13:20:00,98.12,98.14,98.05,98.05,6900.0,94.4636,94.4828,94.3962,94.3962,6900.0
2013-11-11 13:30:00,98.05,98.17,98.05,98.09,9400.0,94.3962,94.5117,94.3962,94.4347,9400.0
2013-11-11 13:40:00,98.1,98.1,98.04,98.04,6100.0,94.4443,94.4443,94.3866,94.3866,6100.0
2013-11-11 13:50:00,98.03,98.1,98.0,98.09,8200.0,94.3769,94.4443,94.3481,94.4347,8200.0
2013-11-11 14:00:00,98.08,98.08,98.03,98.06,8200.0,94.4251,94.4251,94.3769,94.4058,8200.0
2013-11-11 14:10:00,98.04,98.11,97.99,98.09,14500.0,94.3866,94.454,94.3384,94.4347,14500.0
2013-11-11 14:20:00,98.09,98.09,98.04,98.04,8100.0,94.4347,94.4347,94.3866,94.3866,8100.0
2013-11-11 14:30:00,98.01,98.1,98.0,98.1,16600.0,94.3577,94.4443,94.3481,94.4443,16600.0
2013-11-11 14:40:00,98.1,98.11,98.04,98.06,7500.0,94.4443,94.454,94.3866,94.4058,7500.0
2013-11-11 14:50:00,98.05,98.23,98.01,98.15,54600.0,94.3962,94.5695,94.3577,94.4925,54600.0
2013-11-11 15:00:00,98.16,98.28,98.14,98.25,45000.0,94.5021,94.6176,94.4828,94.5887,45000.0
2013-11-11 15:10:00,98.25,98.29,98.23,98.28,16800.0,94.5887,94.6272,94.5695,94.6176,16800.0
2013-11-11 15:20:00,98.28,98.38,98.24,98.37,15700.0,94.6176,94.7139,94.5791,94.7043,15700.0
2013-11-11 15:30:00,98.36,98.44,98.25,98.43,24400.0,94.6946,94.7717,94.5887,94.762,24400.0
2013-11-11 15:40:00,98.43,98.43,98.32,98.35,32100.0,94.762,94.762,94.6561,94.685,32100.0
2013-11-11 15:50:00,98.35,98.43,98.28,98.41,89000.0,94.685,94.762,94.6176,94.7428,89000.0
2013-11-12 09:30:00,98.09,98.09,97.38,97.6,42800.0,94.4347,94.4347,93.7512,93.963,42800.0
2013-11-12 09:40:00,97.62,97.98,97.62,97.82,12900.0,93.9822,94.3288,93.9822,94.1748,12900.0
2013-11-12 09:50:00,97.79,97.91,97.68,97.77,12300.0,94.1459,94.2614,94.04,94.1266,12300.0
2013-11-12 10:00:00,97.84,97.86,97.55,97.56,10500.0,94.194,94.2133,93.9148,93.9244,10500.0
2013-11-12 10:10:00,97.6,97.95,97.52,97.91,29400.0,93.963,94.2999,93.8859,94.2614,29400.0
2013-11-12 10:20:00,97.91,98.01,97.8,98.01,48100.0,94.2614,94.3577,94.1555,94.3577,48100.0
2013-11-12 10:30:00,97.98,98.09,97.91,98.03,8000.0,94.3288,94.4347,94.2614,94.3769,8000.0
2013-11-12 10:40:00,98.01,98.13,97.96,98.01,36100.0,94.3577,94.4732,94.3095,94.3577,36100.0
2013-11-12 10:50:00,98.06,98.06,97.97,98.0,19600.0,94.4058,94.4058,94.3192,94.3481,19600.0
2013-11-12 11:00:00,98.0,98.1,98.0,98.0,14500.0,94.3481,94.4443,94.3481,94.3481,14500.0
2013-11-12 11:10:00,98.04,98.17,98.04,98.07,10000.0,94.3866,94.5117,94.3866,94.4154,10000.0
2013-11-12 11:20:00,98.06,98.35,98.01,98.35,67100.0,94.4058,94.685,94.3577,94.685,67100.0
2013-11-12 11:30:00,98.34,98.45,98.05,98.05,58800.0,94.6754,94.7813,94.3962,94.3962,58800.0
2013-11-12 11:40:00,98.04,98.08,97.72,97.73,29100.0,94.3866,94.4251,94.0785,94.0881,29100.0
2013-11-12 11:50:00,97.74,97.88,97.68,97.7,23800.0,94.0977,94.2325,94.04,94.0592,23800.0
2013-11-12 12:00:00,97.78,97.86,97.57,97.62,10600.0,94.1363,94.2133,93.9341,93.9822,10600.0
2013-11-12 12:10:00,97.63,97.71,97.6,97.6,12800.0,93.9918,94.0689,93.963,93.963,12800.0
2013-11-12 12:20:00,97.59,97.64,97.47,97.55,14600.0,93.9533,94.0015,93.8378,93.9148,14600.0
2013-11-12 12:30:00,97.54,97.64,97.39,97.62,29200.0,93.9052,94.0015,93.7608,93.9822,29200.0
2013-11-12 12:40:00,97.62,97.7,97.61,97.63,30500.0,93.9822,94.0592,93.9726,93.9918,30500.0
2013-11-12 12:50:00,97.67,97.7,97.57,97.64,39000.0,94.0303,94.0592,93.9341,94.0015,39000.0
2013-11-12 13:00:00,97.65,97.67,97.48,97.52,30800.0,94.0111,94.0303,93.8474,93.8859,30800.0
2013-11-12 13:10:00,97.53,97.73,97.53,97.63,18900.0,93.8956,94.0881,93.8956,93.9918,18900.0
2013-11-12 13:20:00,97.64,97.66,97.49,97.49,33900.0,94.0015,94.0207,93.8571,93.8571,33900.0
2013-11-12 13:30:00,97.48,97.53,97.28,97.44,19800.0,93.8474,93.8956,93.6549,93.8089,19800.0
2013-11-12 13:40:00,97.44,97.52,97.41,97.5,14400.0,93.8089,93.8859,93.78,93.8667,14400.0
2013-11-12 13:50:00,97.5,97.52,97.42,97.44,15400.0,93.8667,93.8859,93.7897,93.8089,15400.0
2013-11-12 14:00:00,97.45,97.52,97.45,97.47,13100.0,93.8185,93.8859,93.8185,93.8378,13100.0
2013-11-12 14:10:00,97.46,97.47,97.39,97.41,26600.0,93.8282,93.8378,93.7608,93.78,26600.0
2013-11-12 14:20:00,97.41,97.47,97.39,97.39,14300.0,93.78,93.8378,93.7608,93.7608,14300.0
2013-11-12 14:30:00,97.4,97.51,97.38,97.51,34400.0,93.7704,93.8763,93.7512,93.8763,34400.0
2013-11-12 14:40:00,97.52,97.59,97.47,97.59,13700.0,93.8859,93.9533,93.8378,93.9533,13700.0
2013-11-12 14:50:00,97.62,97.68,97.5,97.67,16900.0,93.9822,94.04,93.8667,94.0303,16900.0
2013-11-12 15:00:00,97.65,97.8,97.65,97.8,19500.0,94.0111,94.1555,94.0111,94.1555,19500.0
2013-11-12 15:10:00,97.8,97.88,97.8,97.81,19800.0,94.1555,94.2325,94.1555,94.1651,19800.0
2013-11-12 15:20:00,97.82,97.83,97.7,97.7,23600.0,94.1748,94.1844,94.0592,94.0592,23600.0
2013-11-12 15:30:00,97.71,97.8,97.66,97.77,27500.0,94.0689,94.1555,94.0207,94.1266,27500.0
2013-11-12 15:40:00,97.76,97.82,97.65,97.68,44200.0,94.117,94.1748,94.0111,94.04,44200.0
2013-11-12 15:50:00,97.68,97.76,97.58,97.71,82100.0,94.04,94.117,93.9437,94.0689,82100.0
2013-11-13 09:30:00,97.29,97.55,97.22,97.22,24700.0,93.6645,93.9148,93.5971,93.5971,24700.0
2013-11-13 09:40:00,97.22,97.42,97.13,97.39,19300.0,93.5971,93.7897,93.5105,93.7608,19300.0
2013-11-13 09:50:00,97.36,97.36,97.19,97.3,15000.0,93.7319,93.7319,93.5682,93.6741,15000.0
2013-11-13 10:00:00,97.33,97.67,97.18,97.27,204000.0,93.703,94.0303,93.5586,93.6453,204000.0
2013-11-13 10:10:00,97.24,97.4,97.22,97.34,22800.0,93.6164,93.7704,93.5971,93.7126,22800.0
2013-11-13 10:20:00,97.33,97.38,97.22,97.23,22600.0,93.703,93.7512,93.5971,93.6067,22600.0
2013-11-13 10:30:00,97.23,97.34,97.13,97.26,85300.0,93.6067,93.7126,93.5105,93.6356,85300.0
2013-11-13 10:40:00,97.29,97.36,97.14,97.32,84800.0,93.6645,93.7319,93.5201,93.6934,84800.0
2013-11-13 10:50:00,97.33,97.46,97.32,97.34,92300.0,93.703,93.8282,93.6934,93.7126,92300.0
2013-11-13 11:00:00,97.34,97.34,97.05,97.13,96200.0,93.7126,93.7126,93.4335,93.5105,96200.0
2013-11-13 11:10:00,97.13,97.13,96.88,96.94,72400.0,93.5105,93.5105,93.2698,93.3276,72400.0
2013-11-13 11:20:00,96.96,97.24,96.94,97.14,24200.0,93.3468,93.6164,93.3276,93.5201,24200.0
2013-11-13 11:30:00,97.17,97.26,97.1,97.14,39500.0,93.549,93.6356,93.4816,93.5201,39500.0
2013-11-13 11:40:00,97.14,97.14,96.9,96.94,19800.0,93.5201,93.5201,93.289,93.3276,19800.0
2013-11-13 11:50:00,96.92,97.02,96.9,96.92,49800.0,93.3083,93.4046,93.289,93.3083,49800.0
2013-11-13 12:00:00,96.92,97.14,96.92,97.03,63100.0,93.3083,93.5201,93.3083,93.4142,63100.0
2013-11-13 12:10:00,97.02,97.13,97.0,97.1,37400.0,93.4046,93.5105,93.3853,93.4816,37400.0
2013-11-13 12:20:00,97.11,97.24,97.05,97.24,44200.0,93.4912,93.6164,93.4335,93.6164,44200.0
2013-11-13 12:30:00,97.25,97.35,97.22,97.33,8400.0,93.626,93.7223,93.5971,93.703,8400.0
2013-11-13 12:40:00,97.33,97.66,97.33,97.66,18200.0,93.703,94.0207,93.703,94.0207,18200.0
2013-11-13 12:50:00,97.67,97.78,97.64,97.75,14500.0,94.0303,94.1363,94.0015,94.1074,14500.0
2013-11-13 13:00:00,97.73,97.73,97.65,97.7,13800.0,94.0881,94.0881,94.0111,94.0592,13800.0
2013-11-13 13:10:00,97.7,97.86,97.67,97.86,36000.0,94.0592,94.2133,94.0303,94.2133,36000.0
2013-11-13 13:20:00,97.86,97.98,97.84,97.93,26900.0,94.2133,94.3288,94.194,94.2807,26900.0
2013-11-13 13:30:00,97.93,98.0,97.9,97.94,21000.0,94.2807,94.3481,94.2518,94.2903,21000.0
2013-11-13 13:40:00,97.94,98.27,97.94,98.25,82300.0,94.2903,94.608,94.2903,94.5887,82300.0
2013-11-13 13:50:00,98.25,98.39,98.18,98.18,22000.0,94.5887,94.7235,94.5213,94.5213,22000.0
2013-11-13 14:00:00,98.17,98.19,98.12,98.18,14600.0,94.5117,94.531,94.4636,94.5213,14600.0
2013-11-13 14:10:00,98.17,98.19,98.09,98.1,27900.0,94.5117,94.531,94.4347,94.4443,27900.0
2013-11-13 14:20:00,98.1,98.2,98.1,98.18,23400.0,94.4443,94.5406,94.4443,94.5213,23400.0
2013-11-13 14:30:00,98.19,98.21,98.11,98.11,18200.0,94.531,94.5502,94.454,94.454,18200.0
2013-11-13 14:40:00,98.1,98.11,97.92,97.92,27400.0,94.4443,94.454,94.271,94.271,27400.0
2013-11-13 14:50:00,97.93,98.08,97.89,98.08,81500.0,94.2807,94.4251,94.2422,94.4251,81500.0
2013-11-13 15:00:00,98.08,98.43,98.05,98.41,87500.0,94.4251,94.762,94.3962,94.7428,87500.0
2013-11-13 15:10:00,98.43,98.53,98.42,98.5,101200.0,94.762,94.8583,94.7524,94.8294,101200.0
2013-11-13 15:20:00,98.5,98.57,98.48,98.49,64400.0,94.8294,94.8968,94.8102,94.8198,64400.0
2013-11-13 15:30:00,98.48,98.62,98.45,98.59,62500.0,94.8102,94.9449,94.7813,94.9161,62500.0
2013-11-13 15:40:00,98.58,98.83,98.58,98.82,80600.0,94.9064,95.1471,94.9064,95.1375,80600.0
2013-11-13 15:50:00,98.82,98.85,98.67,98.81,187900.0,95.1375,95.1664,94.9931,95.1279,187900.0
2013-11-14 09:30:00,98.81,99.27,98.76,99.06,112600.0,95.1279,95.5707,95.0797,95.3686,112600.0
2013-11-14 09:40:00,98.94,98.99,98.65,98.89,12600.0,95.253,95.3012,94.9738,95.2049,12600.0
2013-11-14 09:50:00,98.85,98.91,98.7,98.79,15600.0,95.1664,95.2241,95.022,95.1086,15600.0
2013-11-14 10:00:00,98.8,98.85,98.5,98.53,61200.0,95.1182,95.1664,94.8294,94.8583,61200.0
2013-11-14 10:10:00,98.54,98.99,98.42,98.9,75400.0,94.8679,95.3012,94.7524,95.2145,75400.0
2013-11-14 10:20:00,98.91,98.94,98.83,98.89,33700.0,95.2241,95.253,95.1471,95.2049,33700.0
2013-11-14 10:30:00,98.87,99.07,98.87,98.97,11000.0,95.1856,95.3782,95.1856,95.2819,11000.0
2013-11-14 10:40:00,98.96,99.22,98.9,99.22,58900.0,95.2723,95.5226,95.2145,95.5226,58900.0
2013-11-14 10:50:00,99.23,99.23,99.12,99.18,13300.0,95.5322,95.5322,95.4263,95.4841,13300.0
2013-11-14 11:00:00,99.18,99.19,99.06,99.06,15700.0,95.4841,95.4937,95.3686,95.3686,15700.0
2013-11-14 11:10:00,99.07,99.19,99.06,99.18,27600.0,95.3782,95.4937,95.3686,95.4841,27600.0
2013-11-14 11:20:00,99.2,99.34,99.18,99.18,11900.0,95.5033,95.6381,95.4841,95.4841,11900.0
2013-11-14 11:30:00,99.19,99.34,99.08,99.34,63700.0,95.4937,95.6381,95.3878,95.6381,63700.0
2013-11-14 11:40:00,99.31,99.39,99.24,99.33,23500.0,95.6092,95.6863,95.5418,95.6285,23500.0
2013-11-14 11:50:00,99.35,99.67,99.35,99.54,65100.0,95.6477,95.9558,95.6477,95.8307,65100.0
2013-11-14 12:00:00,99.51,99.53,99.41,99.45,24700.0,95.8018,95.821,95.7055,95.744,24700.0
2013-11-14 12:10:00,99.46,99.52,99.31,99.39,50100.0,95.7536,95.8114,95.6092,95.6863,50100.0
2013-11-14 12:20:00,99.4,99.51,99.38,99.47,21000.0,95.6959,95.8018,95.6766,95.7633,21000.0
2013-11-14 12:30:00,99.49,99.67,99.48,99.52,17600.0,95.7825,95.9558,95.7729,95.8114,17600.0
2013-11-14 12:40:00,99.52,99.54,99.5,99.54,9900.0,95.8114,95.8307,95.7922,95.8307,9900.0
2013-11-14 12:50:00,99.55,99.55,99.37,99.38,13100.0,95.8403,95.8403,95.667,95.6766,13100.0
2013-11-14 13:00:00,99.39,99.57,99.38,99.45,13400.0,95.6863,95.8595,95.6766,95.744,13400.0
2013-11-14 13:10:00,99.45,99.6,99.38,99.58,23100.0,95.744,95.8884,95.6766,95.8692,23100.0
2013-11-14 13:20:00,99.61,99.63,99.48,99.51,18300.0,95.8981,95.9173,95.7729,95.8018,18300.0
2013-11-14 13:30:00,99.5,99.54,99.48,99.53,22400.0,95.7922,95.8307,95.7729,95.821,22400.0
2013-11-14 13:40:00,99.53,99.57,99.47,99.48,20300.0,95.821,95.8595,95.7633,95.7729,20300.0
2013-11-14 13:50:00,99.49,99.57,99.48,99.55,13400.0,95.7825,95.8595,95.7729,95.8403,13400.0
2013-11-14 14:00:00,99.56,99.63,99.5,99.6,19900.0,95.8499,95.9173,95.7922,95.8884,19900.0
2013-11-14 14:10:00,99.59,99.64,99.57,99.6,17700.0,95.8788,95.9269,95.8595,95.8884,17700.0
2013-11-14 14:20:00,99.61,99.72,99.58,99.66,18900.0,95.8981,96.004,95.8692,95.9462,18900.0
2013-11-14 14:30:00,99.67,99.67,99.52,99.58,39000.0,95.9558,95.9558,95.8114,95.8692,39000.0
2013-11-14 14:40:00,99.58,99.67,99.58,99.66,8900.0,95.8692,95.9558,95.8692,95.9462,8900.0
2013-11-14 14:50:00,99.66,99.71,99.61,99.7,22900.0,95.9462,95.9943,95.8981,95.9847,22900.0
2013-11-14 15:00:00,99.71,99.74,99.68,99.69,26600.0,95.9943,96.0232,95.9654,95.9751,26600.0
2013-11-14 15:10:00,99.7,99.83,99.68,99.71,22500.0,95.9847,96.1099,95.9654,95.9943,22500.0
2013-11-14 15:20:00,99.7,99.98,99.7,99.96,74200.0,95.9847,96.2543,95.9847,96.235,74200.0
2013-11-14 15:30:00,99.96,99.98,99.9,99.98,31100.0,96.235,96.2543,96.1772,96.2543,31100.0
2013-11-14 15:40:00,99.98,100.01,99.96,100.01,186700.0,96.2543,96.2831,96.235,96.2831,186700.0
2013-11-14 15:50:00,100.0,100.21,99.99,100.2,282200.0,96.2735,96.4757,96.2639,96.4661,282200.0
2013-11-15 09:30:00,100.08,100.79,100.01,100.71,200300.0,96.3505,97.0341,96.2831,96.9571,200300.0
2013-11-15 09:40:00,100.72,101.28,100.67,101.09,98300.0,96.9667,97.5058,96.9186,97.3229,98300.0
2013-11-15 09:50:00,101.1,101.45,101.06,101.34,104100.0,97.3325,97.6695,97.294,97.5636,104100.0
2013-11-15 10:00:00,101.31,101.37,101.22,101.34,33000.0,97.5347,97.5925,97.4481,97.5636,33000.0
2013-11-15 10:10:00,101.33,101.5,101.11,101.2,53400.0,97.554,97.7176,97.3422,97.4288,53400.0
2013-11-15 10:20:00,101.2,101.43,101.16,101.43,27500.0,97.4288,97.6502,97.3903,97.6502,27500.0
2013-11-15 10:30:00,101.43,101.45,101.0,101.02,20200.0,97.6502,97.6695,97.2363,97.2555,20200.0
2013-11-15 10:40:00,101.06,101.18,101.04,101.11,18200.0,97.294,97.4095,97.2748,97.3422,18200.0
2013-11-15 10:50:00,101.11,101.11,101.0,101.11,17100.0,97.3422,97.3422,97.2363,97.3422,17100.0
2013-11-15 11:00:00,101.1,101.52,101.09,101.31,72500.0,97.3325,97.7369,97.3229,97.5347,72500.0
2013-11-15 11:10:00,101.27,101.41,101.26,101.31,30000.0,97.4962,97.631,97.4866,97.5347,30000.0
2013-11-15 11:20:00,101.31,101.37,101.25,101.26,16700.0,97.5347,97.5925,97.4769,97.4866,16700.0
2013-11-15 11:30:00,101.26,101.28,101.04,101.04,24200.0,97.4866,97.5058,97.2748,97.2748,24200.0
2013-11-15 11:40:00,101.03,101.25,101.0,101.25,28800.0,97.2651,97.4769,97.2363,97.4769,28800.0
2013-11-15 11:50:00,101.24,101.25,101.05,101.24,22100.0,97.4673,97.4769,97.2844,97.4673,22100.0
2013-11-15 12:00:00,101.25,101.25,101.15,101.22,24700.0,97.4769,97.4769,97.3807,97.4481,24700.0
2013-11-15 12:10:00,101.19,101.22,101.0,101.06,38900.0,97.4192,97.4481,97.2363,97.294,38900.0
2013-11-15 12:20:00,101.05,101.08,100.98,101.07,33700.0,97.2844,97.3133,97.217,97.3036,33700.0
2013-11-15 12:30:00,101.06,101.07,100.94,101.01,20900.0,97.294,97.3036,97.1785,97.2459,20900.0
2013-11-15 12:40:00,101.0,101.06,100.95,100.99,13900.0,97.2363,97.294,97.1881,97.2266,13900.0
2013-11-15 12:50:00,100.99,100.99,100.86,100.92,16900.0,97.2266,97.2266,97.1015,97.1592,16900.0
2013-11-15 13:00:00,100.95,101.07,100.89,101.05,44700.0,97.1881,97.3036,97.1304,97.2844,44700.0
2013-11-15 13:10:00,101.06,101.17,101.06,101.15,17700.0,97.294,97.3999,97.294,97.3807,17700.0
2013-11-15 13:20:00,101.14,101.18,101.13,101.14,28800.0,97.371,97.4095,97.3614,97.371,28800.0
2013-11-15 13:30:00,101.14,101.23,101.05,101.2,54100.0,97.371,97.4577,97.2844,97.4288,54100.0
2013-11-15 13:40:00,101.19,101.23,101.05,101.05,36500.0,97.4192,97.4577,97.2844,97.2844,36500.0
2013-11-15 13:50:00,101.06,101.17,101.05,101.16,30000.0,97.294,97.3999,97.2844,97.3903,30000.0
2013-11-15 14:00:00,101.14,101.25,101.14,101.16,24400.0,97.371,97.4769,97.371,97.3903,24400.0
2013-11-15 14:10:00,101.15,101.2,101.09,101.16,18000.0,97.3807,97.4288,97.3229,97.3903,18000.0
2013-11-15 14:20:00,101.15,101.2,101.14,101.16,17500.0,97.3807,97.4288,97.371,97.3903,17500.0
2013-11-15 14:30:00,101.16,101.26,101.16,101.24,15400.0,97.3903,97.4866,97.3903,97.4673,15400.0
2013-11-15 14:40:00,101.24,101.24,101.16,101.18,27700.0,97.4673,97.4673,97.3903,97.4095,27700.0
2013-11-15 14:50:00,101.18,101.3,101.15,101.2,93300.0,97.4095,97.5251,97.3807,97.4288,93300.0
2013-11-15 15:00:00,101.19,101.29,101.19,101.25,34400.0,97.4192,97.5155,97.4192,97.4769,34400.0
2013-11-15 15:10:00,101.26,101.28,101.21,101.25,32300.0,97.4866,97.5058,97.4384,97.4769,32300.0
2013-11-15 15:20:00,101.25,101.27,101.23,101.24,28400.0,97.4769,97.4962,97.4577,97.4673,28400.0
2013-11-15 15:30:00,101.24,101.28,101.23,101.25,27700.0,97.4673,97.5058,97.4577,97.4769,27700.0
2013-11-15 15:40:00,101.24,101.27,101.17,101.21,35200.0,97.4673,97.4962,97.3999,97.4384,35200.0
2013-11-15 15:50:00,101.21,101.37,101.21,101.36,105300.0,97.4384,97.5925,97.4384,97.5828,105300.0
2013-11-18 09:30:00,101.39,101.5,101.18,101.23,37400.0,97.6117,97.7176,97.4095,97.4577,37400.0
2013-11-18 09:40:00,101.28,101.37,100.97,100.97,18700.0,97.5058,97.5925,97.2074,97.2074,18700.0
2013-11-18 09:50:00,100.94,101.2,100.85,100.94,12900.0,97.1785,97.4288,97.0918,97.1785,12900.0
2013-11-18 10:00:00,100.94,101.13,100.84,101.13,22400.0,97.1785,97.3614,97.0822,97.3614,22400.0
2013-11-18 10:10:00,101.12,101.31,101.05,101.23,36400.0,97.3518,97.5347,97.2844,97.4577,36400.0
2013-11-18 10:20:00,101.23,101.3,101.15,101.27,16800.0,97.4577,97.5251,97.3807,97.4962,16800.0
2013-11-18 10:30:00,101.28,101.28,101.15,101.21,19000.0,97.5058,97.5058,97.3807,97.4384,19000.0
2013-11-18 10:40:00,101.2,101.23,101.11,101.18,13100.0,97.4288,97.4577,97.3422,97.4095,13100.0
2013-11-18 10:50:00,101.18,101.3,101.18,101.27,18700.0,97.4095,97.5251,97.4095,97.4962,18700.0
2013-11-18 11:00:00,101.28,101.34,101.22,101.3,33100.0,97.5058,97.5636,97.4481,97.5251,33100.0
2013-11-18 11:10:00,101.28,101.35,101.27,101.31,25200.0,97.5058,97.5732,97.4962,97.5347,25200.0
2013-11-18 11:20:00,101.3,101.32,101.22,101.3,30600.0,97.5251,97.5443,97.4481,97.5251,30600.0
2013-11-18 11:30:00,101.3,101.34,101.11,101.13,12200.0,97.5251,97.5636,97.3422,97.3614,12200.0
2013-11-18 11:40:00,101.09,101.18,101.07,101.13,5900.0,97.3229,97.4095,97.3036,97.3614,5900.0
2013-11-18 11:50:00,101.11,101.15,101.02,101.04,8000.0,97.3422,97.3807,97.2555,97.2748,8000.0
2013-11-18 12:00:00,101.04,101.07,100.98,101.04,21900.0,97.2748,97.3036,97.217,97.2748,21900.0
2013-11-18 12:10:00,101.03,101.07,100.97,101.05,14700.0,97.2651,97.3036,97.2074,97.2844,14700.0
2013-11-18 12:20:00,101.07,101.12,101.05,101.09,14800.0,97.3036,97.3518,97.2844,97.3229,14800.0
2013-11-18 12:30:00,101.1,101.16,101.02,101.02,12500.0,97.3325,97.3903,97.2555,97.2555,12500.0
2013-11-18 12:40:00,101.03,101.09,100.98,101.09,9900.0,97.2651,97.3229,97.217,97.3229,9900.0
2013-11-18 12:50:00,101.08,101.11,101.03,101.09,10300.0,97.3133,97.3422,97.2651,97.3229,10300.0
2013-11-18 13:00:00,101.08,101.12,101.05,101.09,25300.0,97.3133,97.3518,97.2844,97.3229,25300.0
2013-11-18 13:10:00,101.1,101.24,101.06,101.19,24700.0,97.3325,97.4673,97.294,97.4192,24700.0
2013-11-18 13:20:00,101.19,101.22,101.17,101.18,7900.0,97.4192,97.4481,97.3999,97.4095,7900.0
2013-11-18 13:30:00,101.2,101.24,101.18,101.2,8100.0,97.4288,97.4673,97.4095,97.4288,8100.0
2013-11-18 13:40:00,101.2,101.2,101.13,101.19,12000.0,97.4288,97.4288,97.3614,97.4192,12000.0
2013-11-18 13:50:00,101.17,101.25,101.15,101.22,13200.0,97.3999,97.4769,97.3807,97.4481,13200.0
2013-11-18 14:00:00,101.22,101.22,101.17,101.17,8400.0,97.4481,97.4481,97.3999,97.3999,8400.0
2013-11-18 14:10:00,101.18,101.23,101.17,101.2,8200.0,97.4095,97.4577,97.3999,97.4288,8200.0
2013-11-18 14:20:00,101.19,101.24,101.16,101.21,27000.0,97.4192,97.4673,97.3903,97.4384,27000.0
2013-11-18 14:30:00,101.21,101.21,101.04,101.06,13500.0,97.4384,97.4384,97.2748,97.294,13500.0
2013-11-18 14:40:00,101.06,101.07,100.94,101.0,27400.0,97.294,97.3036,97.1785,97.2363,27400.0
2013-11-18 14:50:00,100.99,101.03,100.93,100.95,12400.0,97.2266,97.2651,97.1689,97.1881,12400.0
2013-11-18 15:00:00,100.92,100.92,100.78,100.78,22500.0,97.1592,97.1592,97.0245,97.0245,22500.0
2013-11-18 15:10:00,100.77,100.8,100.5,100.58,28300.0,97.0148,97.0437,96.7549,96.8319,28300.0
2013-11-18 15:20:00,100.59,100.71,100.46,100.59,28800.0,96.8415,96.9571,96.7164,96.8415,28800.0
2013-11-18 15:30:00,100.57,100.64,100.45,100.63,22000.0,96.8223,96.8897,96.7068,96.88,22000.0
2013-11-18 15:40:00,100.63,100.68,100.57,100.64,32900.0,96.88,96.9282,96.8223,96.8897,32900.0
2013-11-18 15:50:00,100.63,100.8,100.54,100.78,76000.0,96.88,97.0437,96.7934,97.0245,76000.0
2013-11-19 09:30:00,100.41,100.74,100.26,100.46,28900.0,96.6682,96.9859,96.5238,96.7164,28900.0
2013-11-19 09:40:00,100.4,100.4,99.94,100.01,24600.0,96.6586,96.6586,96.2158,96.2831,24600.0
2013-11-19 09:50:00,100.07,100.29,100.03,100.14,32600.0,96.3409,96.5527,96.3024,96.4083,32600.0
2013-11-19 10:00:00,100.16,100.26,100.13,100.15,31800.0,96.4276,96.5238,96.3987,96.4179,31800.0
2013-11-19 10:10:00,100.18,100.43,100.14,100.43,24300.0,96.4468,96.6875,96.4083,96.6875,24300.0
2013-11-19 10:20:00,100.45,100.5,100.41,100.45,17900.0,96.7068,96.7549,96.6682,96.7068,17900.0
2013-11-19 10:30:00,100.44,100.68,100.41,100.67,16700.0,96.6971,96.9282,96.6682,96.9186,16700.0
2013-11-19 10:40:00,100.68,100.69,100.52,100.52,20400.0,96.9282,96.9378,96.7741,96.7741,20400.0
2013-11-19 10:50:00,100.52,100.54,100.46,100.52,10500.0,96.7741,96.7934,96.7164,96.7741,10500.0
2013-11-19 11:00:00,100.53,100.7,100.5,100.66,11500.0,96.7838,96.9474,96.7549,96.9089,11500.0
2013-11-19 11:10:00,100.66,100.67,100.52,100.67,14000.0,96.9089,96.9186,96.7741,96.9186,14000.0
2013-11-19 11:20:00,100.66,100.72,100.63,100.68,27700.0,96.9089,96.9667,96.88,96.9282,27700.0
2013-11-19 11:30:00,100.69,100.72,100.59,100.59,28000.0,96.9378,96.9667,96.8415,96.8415,28000.0
2013-11-19 11:40:00,100.59,100.59,100.36,100.51,36100.0,96.8415,96.8415,96.6201,96.7645,36100.0
2013-11-19 11:50:00,100.51,100.79,100.5,100.79,16500.0,96.7645,97.0341,96.7549,97.0341,16500.0
2013-11-19 12:00:00,100.76,100.98,100.75,100.91,31000.0,97.0052,97.217,96.9956,97.1496,31000.0
2013-11-19 12:10:00,100.91,100.94,100.81,100.88,12000.0,97.1496,97.1785,97.0533,97.1207,12000.0
2013-11-19 12:20:00,100.88,101.04,100.84,100.98,19000.0,97.1207,97.2748,97.0822,97.217,19000.0
2013-11-19 12:30:00,100.98,100.98,100.9,100.96,10900.0,97.217,97.217,97.14,97.1977,10900.0
2013-11-19 12:40:00,100.96,100.97,100.89,100.9,13600.0,97.1977,97.2074,97.1304,97.14,13600.0
2013-11-19 12:50:00,100.89,100.92,100.79,100.81,22900.0,97.1304,97.1592,97.0341,97.0533,22900.0
2013-11-19 13:00:00,100.76,100.84,100.56,100.67,23800.0,97.0052,97.0822,96.8127,96.9186,23800.0
2013-11-19 13:10:00,100.67,100.72,100.53,100.65,17400.0,96.9186,96.9667,96.7838,96.8993,17400.0
2013-11-19 13:20:00,100.63,100.66,100.41,100.48,11500.0,96.88,96.9089,96.6682,96.7356,11500.0
2013-11-19 13:30:00,100.45,100.7,100.4,100.65,20900.0,96.7068,96.9474,96.6586,96.8993,20900.0
2013-11-19 13:40:00,100.66,100.79,100.65,100.71,21900.0,96.9089,97.0341,96.8993,96.9571,21900.0
2013-11-19 13:50:00,100.68,100.7,100.56,100.67,21000.0,96.9282,96.9474,96.8127,96.9186,21000.0
2013-11-19 14:00:00,100.66,100.82,100.55,100.61,36300.0,96.9089,97.063,96.803,96.8608,36300.0
2013-11-19 14:10:00,100.59,100.71,100.54,100.68,16700.0,96.8415,96.9571,96.7934,96.9282,16700.0
2013-11-19 14:20:00,100.7,100.7,100.56,100.56,31900.0,96.9474,96.9474,96.8127,96.8127,31900.0
2013-11-19 14:30:00,100.57,100.85,100.57,100.84,14600.0,96.8223,97.0918,96.8223,97.0822,14600.0
2013-11-19 14:40:00,100.85,100.86,100.68,100.7,31100.0,97.0918,97.1015,96.9282,96.9474,31100.0
2013-11-19 14:50:00,100.7,100.73,100.55,100.55,46700.0,96.9474,96.9763,96.803,96.803,46700.0
2013-11-19 15:00:00,100.56,100.66,100.55,100.63,20900.0,96.8127,96.9089,96.803,96.88,20900.0
2013-11-19 15:10:00,100.62,100.8,100.61,100.74,21600.0,96.8704,97.0437,96.8608,96.9859,21600.0
2013-11-19 15:20:00,100.74,100.74,100.61,100.62,18100.0,96.9859,96.9859,96.8608,96.8704,18100.0
2013-11-19 15:30:00,100.62,100.64,100.45,100.45,40200.0,96.8704,96.8897,96.7068,96.7068,40200.0
2013-11-19 15:40:00,100.46,100.55,100.44,100.53,51800.0,96.7164,96.803,96.6971,96.7838,51800.0
2013-11-19 15:50:00,100.52,100.57,100.44,100.49,80100.0,96.7741,96.8223,96.6971,96.7453,80100.0
2013-11-20 09:30:00,100.5,100.97,100.47,100.53,19700.0,96.7549,97.2074,96.726,96.7838,19700.0
2013-11-20 09:40:00,100.54,100.67,100.5,100.66,5100.0,96.7934,96.9186,96.7549,96.9089,5100.0
2013-11-20 09:50:00,100.67,100.79,100.5,100.79,8700.0,96.9186,97.0341,96.7549,97.0341,8700.0
2013-11-20 10:00:00,100.8,100.91,100.59,100.88,34700.0,97.0437,97.1496,96.8415,97.1207,34700.0
2013-11-20 10:10:00,100.86,101.11,100.85,101.05,21700.0,97.1015,97.3422,97.0918,97.2844,21700.0
2013-11-20 10:20:00,101.09,101.35,101.06,101.18,29400.0,97.3229,97.5732,97.294,97.4095,29400.0
2013-11-20 10:30:00,101.21,101.25,100.99,101.18,26600.0,97.4384,97.4769,97.2266,97.4095,26600.0
2013-11-20 10:40:00,101.18,101.31,101.14,101.26,17500.0,97.4095,97.5347,97.371,97.4866,17500.0
2013-11-20 10:50:00,101.22,101.29,101.1,101.21,24900.0,97.4481,97.5155,97.3325,97.4384,24900.0
2013-11-20 11:00:00,101.2,101.31,101.09,101.23,33800.0,97.4288,97.5347,97.3229,97.4577,33800.0
2013-11-20 11:10:00,101.23,101.26,101.21,101.25,13700.0,97.4577,97.4866,97.4384,97.4769,13700.0
2013-11-20 11:20:00,101.25,101.55,101.19,101.55,133600.0,97.4769,97.7658,97.4192,97.7658,133600.0
2013-11-20 11:30:00,101.54,101.59,101.41,101.41,42800.0,97.7561,97.8043,97.631,97.631,42800.0
2013-11-20 11:40:00,101.39,101.43,101.26,101.26,13400.0,97.6117,97.6502,97.4866,97.4866,13400.0
2013-11-20 11:50:00,101.3,101.34,101.2,101.21,13000.0,97.5251,97.5636,97.4288,97.4384,13000.0
2013-11-20 12:00:00,101.21,101.26,101.16,101.23,9900.0,97.4384,97.4866,97.3903,97.4577,9900.0
2013-11-20 12:10:00,101.22,101.35,101.22,101.31,4700.0,97.4481,97.5732,97.4481,97.5347,4700.0
2013-11-20 12:20:00,101.29,101.47,101.24,101.25,40400.0,97.5155,97.6887,97.4673,97.4769,40400.0
2013-11-20 12:30:00,101.27,101.37,101.27,101.28,4900.0,97.4962,97.5925,97.4962,97.5058,4900.0
2013-11-20 12:40:00,101.26,101.33,101.19,101.2,10600.0,97.4866,97.554,97.4192,97.4288,10600.0
2013-11-20 12:50:00,101.18,101.19,101.13,101.16,4500.0,97.4095,97.4192,97.3614,97.3903,4500.0
2013-11-20 13:00:00,101.2,101.31,101.19,101.28,6200.0,97.4288,97.5347,97.4192,97.5058,6200.0
2013-11-20 13:10:00,101.28,101.32,101.23,101.24,6300.0,97.5058,97.5443,97.4577,97.4673,6300.0
2013-11-20 13:20:00,101.27,101.38,101.21,101.37,52200.0,97.4962,97.6021,97.4384,97.5925,52200.0
2013-11-20 13:30:00,101.38,101.43,101.37,101.39,4300.0,97.6021,97.6502,97.5925,97.6117,4300.0
2013-11-20 13:40:00,101.41,101.51,101.39,101.43,10500.0,97.631,97.7273,97.6117,97.6502,10500.0
2013-11-20 13:50:00,101.44,101.48,101.42,101.45,6300.0,97.6599,97.6984,97.6406,97.6695,6300.0
2013-11-20 14:00:00,101.45,101.45,101.08,101.25,24400.0,97.6695,97.6695,97.3133,97.4769,24400.0
2013-11-20 14:10:00,101.25,101.29,100.95,101.29,27900.0,97.4769,97.5155,97.1881,97.5155,27900.0
2013-11-20 14:20:00,101.29,101.29,101.17,101.29,10700.0,97.5155,97.5155,97.3999,97.5155,10700.0
2013-11-20 14:30:00,101.3,101.3,101.06,101.09,15100.0,97.5251,97.5251,97.294,97.3229,15100.0
2013-11-20 14:40:00,101.09,101.25,100.99,101.23,22100.0,97.3229,97.4769,97.2266,97.4577,22100.0
2013-11-20 14:50:00,101.21,101.25,101.08,101.14,22400.0,97.4384,97.4769,97.3133,97.371,22400.0
2013-11-20 15:00:00,101.17,101.17,100.89,100.92,23800.0,97.3999,97.3999,97.1304,97.1592,23800.0
2013-11-20 15:10:00,100.92,101.08,100.92,101.0,39500.0,97.1592,97.3133,97.1592,97.2363,39500.0
2013-11-20 15:20:00,100.99,101.23,100.92,101.03,32400.0,97.2266,97.4577,97.1592,97.2651,32400.0
2013-11-20 15:30:00,101.01,101.09,100.92,101.06,31300.0,97.2459,97.3229,97.1592,97.294,31300.0
2013-11-20 15:40:00,101.05,101.24,101.05,101.13,50400.0,97.2844,97.4673,97.2844,97.3614,50400.0
2013-11-20 15:50:00,101.13,101.18,101.01,101.08,83000.0,97.3614,97.4095,97.2459,97.3133,83000.0
2013-11-21 09:30:00,101.73,103.12,101.63,101.69,46500.0,97.9391,99.2773,97.8428,97.9005,46500.0
2013-11-21 09:40:00,101.65,101.88,101.53,101.78,27900.0,97.862,98.0835,97.7465,97.9872,27900.0
2013-11-21 09:50:00,101.77,102.11,101.52,102.11,37900.0,97.9776,98.3049,97.7369,98.3049,37900.0
2013-11-21 10:00:00,102.05,102.13,101.96,102.04,17000.0,98.2471,98.3241,98.1605,98.2375,17000.0
2013-11-21 10:10:00,102.06,102.18,102.01,102.09,41900.0,98.2568,98.3723,98.2086,98.2856,41900.0
2013-11-21 10:20:00,102.11,102.2,102.07,102.13,14000.0,98.3049,98.3915,98.2664,98.3241,14000.0
2013-11-21 10:30:00,102.14,102.3,102.13,102.2,24600.0,98.3338,98.4878,98.3241,98.3915,24600.0
2013-11-21 10:40:00,102.21,102.38,102.21,102.37,23300.0,98.4012,98.5648,98.4012,98.5552,23300.0
2013-11-21 10:50:00,102.33,102.46,102.25,102.29,23200.0,98.5167,98.6419,98.4397,98.4782,23200.0
2013-11-21 11:00:00,102.3,102.32,102.06,102.06,11400.0,98.4878,98.5071,98.2568,98.2568,11400.0
2013-11-21 11:10:00,102.1,102.12,101.93,101.93,20900.0,98.2953,98.3145,98.1316,98.1316,20900.0
2013-11-21 11:20:00,101.93,101.95,101.83,101.91,17500.0,98.1316,98.1509,98.0353,98.1123,17500.0
2013-11-21 11:30:00,101.92,101.93,101.67,101.68,23700.0,98.122,98.1316,97.8813,97.8909,23700.0
2013-11-21 11:40:00,101.7,101.79,101.68,101.73,17600.0,97.9102,97.9968,97.8909,97.9391,17600.0
2013-11-21 11:50:00,101.73,101.74,101.65,101.74,11600.0,97.9391,97.9487,97.862,97.9487,11600.0
2013-11-21 12:00:00,101.73,101.78,101.63,101.66,39300.0,97.9391,97.9872,97.8428,97.8717,39300.0
2013-11-21 12:10:00,101.69,101.73,101.64,101.65,8400.0,97.9005,97.9391,97.8524,97.862,8400.0
2013-11-21 12:20:00,101.65,101.7,101.62,101.67,10000.0,97.862,97.9102,97.8332,97.8813,10000.0
2013-11-21 12:30:00,101.64,101.66,101.6,101.65,15900.0,97.8524,97.8717,97.8139,97.862,15900.0
2013-11-21 12:40:00,101.66,101.7,101.41,101.44,18700.0,97.8717,97.9102,97.631,97.6599,18700.0
2013-11-21 12:50:00,101.42,101.48,101.36,101.37,19600.0,97.6406,97.6984,97.5828,97.5925,19600.0
2013-11-21 13:00:00,101.39,101.44,101.37,101.37,20500.0,97.6117,97.6599,97.5925,97.5925,20500.0
2013-11-21 13:10:00,101.38,101.47,101.38,101.45,13400.0,97.6021,97.6887,97.6021,97.6695,13400.0
2013-11-21 13:20:00,101.47,101.49,101.33,101.46,25100.0,97.6887,97.708,97.554,97.6791,25100.0
2013-11-21 13:30:00,101.47,101.59,101.46,101.58,12800.0,97.6887,97.8043,97.6791,97.7946,12800.0
2013-11-21 13:40:00,101.59,101.8,101.59,101.75,25600.0,97.8043,98.0064,97.8043,97.9583,25600.0
2013-11-21 13:50:00,101.75,101.77,101.65,101.67,15900.0,97.9583,97.9776,97.862,97.8813,15900.0
2013-11-21 14:00:00,101.69,101.73,101.65,101.67,12100.0,97.9005,97.9391,97.862,97.8813,12100.0
2013-11-21 14:10:00,101.69,101.78,101.67,101.73,28200.0,97.9005,97.9872,97.8813,97.9391,28200.0
2013-11-21 14:20:00,101.73,101.75,101.6,101.68,36100.0,97.9391,97.9583,97.8139,97.8909,36100.0
2013-11-21 14:30:00,101.7,101.76,101.67,101.73,25900.0,97.9102,97.9679,97.8813,97.9391,25900.0
2013-11-21 14:40:00,101.73,101.85,101.64,101.7,71200.0,97.9391,98.0546,97.8524,97.9102,71200.0
2013-11-21 14:50:00,101.7,101.81,101.7,101.78,16100.0,97.9102,98.0161,97.9102,97.9872,16100.0
2013-11-21 15:00:00,101.78,101.87,101.73,101.8,21600.0,97.9872,98.0738,97.9391,98.0064,21600.0
2013-11-21 15:10:00,101.81,101.82,101.64,101.72,23900.0,98.0161,98.0257,97.8524,97.9294,23900.0
2013-11-21 15:20:00,101.74,101.79,101.72,101.76,19100.0,97.9487,97.9968,97.9294,97.9679,19100.0
2013-11-21 15:30:00,101.76,101.8,101.72,101.72,25700.0,97.9679,98.0064,97.9294,97.9294,25700.0
2013-11-21 15:40:00,101.71,101.72,101.6,101.63,81400.0,97.9198,97.9294,97.8139,97.8428,81400.0
2013-11-21 15:50:00,101.63,101.9,101.59,101.83,108200.0,97.8428,98.1027,97.8043,98.0353,108200.0
2013-11-22 09:30:00,101.88,101.97,101.64,101.72,24600.0,98.0835,98.1701,97.8524,97.9294,24600.0
2013-11-22 09:40:00,101.75,101.79,101.6,101.74,24800.0,97.9583,97.9968,97.8139,97.9487,24800.0
2013-11-22 09:50:00,101.77,101.83,101.59,101.72,18400.0,97.9776,98.0353,97.8043,97.9294,18400.0
2013-11-22 10:00:00,101.72,101.76,101.56,101.68,30500.0,97.9294,97.9679,97.7754,97.8909,30500.0
2013-11-22 10:10:00,101.68,101.79,101.68,101.68,47400.0,97.8909,97.9968,97.8909,97.8909,47400.0
2013-11-22 10:20:00,101.69,101.75,101.65,101.65,22600.0,97.9005,97.9583,97.862,97.862,22600.0
2013-11-22 10:30:00,101.68,101.68,101.52,101.55,35600.0,97.8909,97.8909,97.7369,97.7658,35600.0
2013-11-22 10:40:00,101.55,101.57,101.52,101.54,19800.0,97.7658,97.785,97.7369,97.7561,19800.0
2013-11-22 10:50:00,101.56,101.66,101.51,101.66,18900.0,97.7754,97.8717,97.7273,97.8717,18900.0
2013-11-22 11:00:00,101.64,101.83,101.64,101.78,12700.0,97.8524,98.0353,97.8524,97.9872,12700.0
2013-11-22 11:10:00,101.76,101.84,101.71,101.74,50400.0,97.9679,98.045,97.9198,97.9487,50400.0
2013-11-22 11:20:00,101.75,101.77,101.68,101.7,15900.0,97.9583,97.9776,97.8909,97.9102,15900.0
2013-11-22 11:30:00,101.73,101.77,101.68,101.7,25200.0,97.9391,97.9776,97.8909,97.9102,25200.0
2013-11-22 11:40:00,101.71,101.82,101.71,101.82,7800.0,97.9198,98.0257,97.9198,98.0257,7800.0
2013-11-22 11:50:00,101.84,101.88,101.81,101.83,24500.0,98.045,98.0835,98.0161,98.0353,24500.0
2013-11-22 12:00:00,101.8,101.84,101.68,101.68,14100.0,98.0064,98.045,97.8909,97.8909,14100.0
2013-11-22 12:10:00,101.7,101.78,101.7,101.73,10200.0,97.9102,97.9872,97.9102,97.9391,10200.0
2013-11-22 12:20:00,101.74,101.74,101.68,101.7,12900.0,97.9487,97.9487,97.8909,97.9102,12900.0
2013-11-22 12:30:00,101.7,101.77,101.68,101.77,66500.0,97.9102,97.9776,97.8909,97.9776,66500.0
2013-11-22 12:40:00,101.79,102.19,101.79,102.16,54400.0,97.9968,98.3819,97.9968,98.353,54400.0
2013-11-22 12:50:00,102.17,102.2,102.01,102.08,23000.0,98.3627,98.3915,98.2086,98.276,23000.0
2013-11-22 13:00:00,102.08,102.12,101.99,102.01,26000.0,98.276,98.3145,98.1894,98.2086,26000.0
2013-11-22 13:10:00,102.0,102.05,101.98,101.99,7300.0,98.199,98.2471,98.1797,98.1894,7300.0
2013-11-22 13:20:00,102.0,102.05,101.99,102.01,7100.0,98.199,98.2471,98.1894,98.2086,7100.0
2013-11-22 13:30:00,102.01,102.04,101.98,102.02,9200.0,98.2086,98.2375,98.1797,98.2182,9200.0
2013-11-22 13:40:00,101.99,101.99,101.88,101.91,19100.0,98.1894,98.1894,98.0835,98.1123,19100.0
2013-11-22 13:50:00,101.89,101.94,101.89,101.92,13600.0,98.0931,98.1412,98.0931,98.122,13600.0
2013-11-22 14:00:00,101.92,101.96,101.88,101.92,29900.0,98.122,98.1605,98.0835,98.122,29900.0
2013-11-22 14:10:00,101.93,101.97,101.88,101.95,18400.0,98.1316,98.1701,98.0835,98.1509,18400.0
2013-11-22 14:20:00,101.93,101.97,101.88,101.89,33400.0,98.1316,98.1701,98.0835,98.0931,33400.0
2013-11-22 14:30:00,101.9,101.94,101.82,101.82,42600.0,98.1027,98.1412,98.0257,98.0257,42600.0
2013-11-22 14:40:00,101.83,101.85,101.67,101.75,49800.0,98.0353,98.0546,97.8813,97.9583,49800.0
2013-11-22 14:50:00,101.76,101.82,101.7,101.7,32000.0,97.9679,98.0257,97.9102,97.9102,32000.0
2013-11-22 15:00:00,101.7,101.73,101.68,101.72,30900.0,97.9102,97.9391,97.8909,97.9294,30900.0
2013-11-22 15:10:00,101.72,101.81,101.64,101.77,52800.0,97.9294,98.0161,97.8524,97.9776,52800.0
2013-11-22 15:20:00,101.77,101.83,101.69,101.69,53800.0,97.9776,98.0353,97.9005,97.9005,53800.0
2013-11-22 15:30:00,101.69,101.7,101.59,101.61,49300.0,97.9005,97.9102,97.8043,97.8235,49300.0
2013-11-22 15:40:00,101.61,101.62,101.49,101.52,97700.0,97.8235,97.8332,97.708,97.7369,97700.0
2013-11-22 15:50:00,101.53,101.6,101.45,101.5,191000.0,97.7465,97.8139,97.6695,97.7176,191000.0
2013-11-25 09:30:00,101.81,102.04,101.5,101.88,44200.0,98.0161,98.2375,97.7176,98.0835,44200.0
2013-11-25 09:40:00,101.89,102.38,101.87,102.36,83000.0,98.0931,98.5648,98.0738,98.5456,83000.0
2013-11-25 09:50:00,102.34,102.37,102.11,102.23,19000.0,98.5263,98.5552,98.3049,98.4204,19000.0
2013-11-25 10:00:00,102.19,102.2,101.84,101.87,19100.0,98.3819,98.3915,98.045,98.0738,19100.0
2013-11-25 10:10:00,101.86,101.98,101.81,101.87,20000.0,98.0642,98.1797,98.0161,98.0738,20000.0
2013-11-25 10:20:00,101.89,101.97,101.83,101.83,10800.0,98.0931,98.1701,98.0353,98.0353,10800.0
2013-11-25 10:30:00,101.83,102.07,101.8,102.0,51600.0,98.0353,98.2664,98.0064,98.199,51600.0
2013-11-25 10:40:00,101.98,102.04,101.86,102.01,31800.0,98.1797,98.2375,98.0642,98.2086,31800.0
2013-11-25 10:50:00,102.04,102.14,102.01,102.1,25100.0,98.2375,98.3338,98.2086,98.2953,25100.0
2013-11-25 11:00:00,102.12,102.33,102.1,102.26,22300.0,98.3145,98.5167,98.2953,98.4493,22300.0
2013-11-25 11:10:00,102.23,102.39,102.2,102.3,24700.0,98.4204,98.5745,98.3915,98.4878,24700.0
2013-11-25 11:20:00,102.29,102.5,102.29,102.43,28300.0,98.4782,98.6804,98.4782,98.613,28300.0
2013-11-25 11:30:00,102.43,102.58,102.43,102.54,20600.0,98.613,98.7574,98.613,98.7189,20600.0
2013-11-25 11:40:00,102.56,102.56,102.4,102.45,15400.0,98.7381,98.7381,98.5841,98.6322,15400.0
2013-11-25 11:50:00,102.42,102.51,102.4,102.43,21200.0,98.6033,98.69,98.5841,98.613,21200.0
2013-11-25 12:00:00,102.43,102.47,102.41,102.44,6500.0,98.613,98.6515,98.5937,98.6226,6500.0
2013-11-25 12:10:00,102.47,102.5,102.44,102.48,17700.0,98.6515,98.6804,98.6226,98.6611,17700.0
2013-11-25 12:20:00,102.46,102.53,102.43,102.52,17700.0,98.6419,98.7092,98.613,98.6996,17700.0
2013-11-25 12:30:00,102.54,102.56,102.45,102.5,20000.0,98.7189,98.7381,98.6322,98.6804,20000.0
2013-11-25 12:40:00,102.48,102.53,102.44,102.5,12100.0,98.6611,98.7092,98.6226,98.6804,12100.0
2013-11-25 12:50:00,102.47,102.58,102.47,102.51,56000.0,98.6515,98.7574,98.6515,98.69,56000.0
2013-11-25 13:00:00,102.49,102.49,102.27,102.32,18400.0,98.6707,98.6707,98.4589,98.5071,18400.0
2013-11-25 13:10:00,102.32,102.38,102.3,102.34,10200.0,98.5071,98.5648,98.4878,98.5263,10200.0
2013-11-25 13:20:00,102.36,102.37,102.3,102.34,9800.0,98.5456,98.5552,98.4878,98.5263,9800.0
2013-11-25 13:30:00,102.32,102.38,102.3,102.36,17400.0,98.5071,98.5648,98.4878,98.5456,17400.0
2013-11-25 13:40:00,102.34,102.42,102.31,102.38,48600.0,98.5263,98.6033,98.4974,98.5648,48600.0
2013-11-25 13:50:00,102.39,102.44,102.37,102.38,12100.0,98.5745,98.6226,98.5552,98.5648,12100.0
2013-11-25 14:00:00,102.38,102.43,102.29,102.31,14500.0,98.5648,98.613,98.4782,98.4974,14500.0
2013-11-25 14:10:00,102.32,102.32,102.24,102.26,17000.0,98.5071,98.5071,98.43,98.4493,17000.0
2013-11-25 14:20:00,102.24,102.29,102.13,102.16,29500.0,98.43,98.4782,98.3241,98.353,29500.0
2013-11-25 14:30:00,102.17,102.34,102.16,102.33,45900.0,98.3627,98.5263,98.353,98.5167,45900.0
2013-11-25 14:40:00,102.34,102.44,102.34,102.35,25300.0,98.5263,98.6226,98.5263,98.536,25300.0
2013-11-25 14:50:00,102.35,102.35,102.3,102.3,26200.0,98.536,98.536,98.4878,98.4878,26200.0
2013-11-25 15:00:00,102.3,102.32,102.18,102.21,33000.0,98.4878,98.5071,98.3723,98.4012,33000.0
2013-11-25 15:10:00,102.2,102.2,102.1,102.17,26400.0,98.3915,98.3915,98.2953,98.3627,26400.0
2013-11-25 15:20:00,102.17,102.18,102.07,102.07,22100.0,98.3627,98.3723,98.2664,98.2664,22100.0
2013-11-25 15:30:00,102.06,102.08,101.91,101.94,35500.0,98.2568,98.276,98.1123,98.1412,35500.0
2013-11-25 15:40:00,101.95,102.04,101.95,102.0,74300.0,98.1509,98.2375,98.1509,98.199,74300.0
2013-11-25 15:50:00,102.0,102.01,101.95,102.0,88300.0,98.199,98.2086,98.1509,98.199,88300.0
2013-11-26 09:30:00,102.22,102.35,101.85,101.86,42900.0,98.4108,98.536,98.0546,98.0642,42900.0
2013-11-26 09:40:00,101.93,102.37,101.93,102.3,21800.0,98.1316,98.5552,98.1316,98.4878,21800.0
2013-11-26 09:50:00,102.3,102.48,102.22,102.31,26800.0,98.4878,98.6611,98.4108,98.4974,26800.0
2013-11-26 10:00:00,102.26,102.36,102.1,102.17,42300.0,98.4493,98.5456,98.2953,98.3627,42300.0
2013-11-26 10:10:00,102.24,102.35,102.2,102.3,23300.0,98.43,98.536,98.3915,98.4878,23300.0
2013-11-26 10:20:00,102.31,102.53,102.3,102.32,41500.0,98.4974,98.7092,98.4878,98.5071,41500.0
2013-11-26 10:30:00,102.32,102.35,102.13,102.22,27400.0,98.5071,98.536,98.3241,98.4108,27400.0
2013-11-26 10:40:00,102.22,102.27,102.01,102.04,27700.0,98.4108,98.4589,98.2086,98.2375,27700.0
2013-11-26 10:50:00,102.04,102.04,101.81,101.86,28800.0,98.2375,98.2375,98.0161,98.0642,28800.0
2013-11-26 11:00:00,101.87,101.96,101.86,101.96,11300.0,98.0738,98.1605,98.0642,98.1605,11300.0
2013-11-26 11:10:00,102.01,102.27,102.01,102.17,18400.0,98.2086,98.4589,98.2086,98.3627,18400.0
2013-11-26 11:20:00,102.18,102.21,102.15,102.19,12400.0,98.3723,98.4012,98.3434,98.3819,12400.0
2013-11-26 11:30:00,102.18,102.25,102.08,102.25,12300.0,98.3723,98.4397,98.276,98.4397,12300.0
2013-11-26 11:40:00,102.24,102.24,102.07,102.14,33600.0,98.43,98.43,98.2664,98.3338,33600.0
2013-11-26 11:50:00,102.15,102.21,102.1,102.12,10000.0,98.3434,98.4012,98.2953,98.3145,10000.0
2013-11-26 12:00:00,102.13,102.23,102.13,102.17,4500.0,98.3241,98.4204,98.3241,98.3627,4500.0
2013-11-26 12:10:00,102.17,102.25,102.06,102.22,19900.0,98.3627,98.4397,98.2568,98.4108,19900.0
2013-11-26 12:20:00,102.24,102.37,102.23,102.37,10000.0,98.43,98.5552,98.4204,98.5552,10000.0
2013-11-26 12:30:00,102.32,102.42,102.29,102.39,6400.0,98.5071,98.6033,98.4782,98.5745,6400.0
2013-11-26 12:40:00,102.44,102.46,102.17,102.2,33800.0,98.6226,98.6419,98.3627,98.3915,33800.0
2013-11-26 12:50:00,102.2,102.2,102.06,102.11,10700.0,98.3915,98.3915,98.2568,98.3049,10700.0
2013-11-26 13:00:00,102.12,102.15,102.03,102.07,8600.0,98.3145,98.3434,98.2279,98.2664,8600.0
2013-11-26 13:10:00,102.07,102.09,101.84,101.87,29000.0,98.2664,98.2856,98.045,98.0738,29000.0
2013-11-26 13:20:00,101.86,101.88,101.82,101.84,30300.0,98.0642,98.0835,98.0257,98.045,30300.0
2013-11-26 13:30:00,101.84,101.96,101.82,101.94,21200.0,98.045,98.1605,98.0257,98.1412,21200.0
2013-11-26 13:40:00,101.95,101.96,101.86,101.94,20900.0,98.1509,98.1605,98.0642,98.1412,20900.0
2013-11-26 13:50:00,101.94,102.01,101.94,101.98,19200.0,98.1412,98.2086,98.1412,98.1797,19200.0
2013-11-26 14:00:00,101.99,102.0,101.94,101.98,19200.0,98.1894,98.199,98.1412,98.1797,19200.0
2013-11-26 14:10:00,101.99,102.01,101.92,101.96,18700.0,98.1894,98.2086,98.122,98.1605,18700.0
2013-11-26 14:20:00,101.95,102.05,101.95,102.02,32100.0,98.1509,98.2471,98.1509,98.2182,32100.0
2013-11-26 14:30:00,102.02,102.07,101.95,101.99,28200.0,98.2182,98.2664,98.1509,98.1894,28200.0
2013-11-26 14:40:00,102.0,102.05,101.95,101.97,18200.0,98.199,98.2471,98.1509,98.1701,18200.0
2013-11-26 14:50:00,101.97,102.03,101.9,101.94,26200.0,98.1701,98.2279,98.1027,98.1412,26200.0
2013-11-26 15:00:00,101.94,101.98,101.9,101.95,36200.0,98.1412,98.1797,98.1027,98.1509,36200.0
2013-11-26 15:10:00,101.95,101.97,101.83,101.9,48000.0,98.1509,98.1701,98.0353,98.1027,48000.0
2013-11-26 15:20:00,101.9,101.91,101.75,101.76,63300.0,98.1027,98.1123,97.9583,97.9679,63300.0
2013-11-26 15:30:00,101.77,101.86,101.72,101.76,65100.0,97.9776,98.0642,97.9294,97.9679,65100.0
2013-11-26 15:40:00,101.75,101.76,101.5,101.59,126500.0,97.9583,97.9679,97.7176,97.8043,126500.0
2013-11-26 15:50:00,101.59,101.63,101.43,101.45,190500.0,97.8043,97.8428,97.6502,97.6695,190500.0
2013-11-27 09:30:00,101.52,101.67,100.77,100.86,82100.0,97.7369,97.8813,97.0148,97.1015,82100.0
2013-11-27 09:40:00,100.84,100.84,100.62,100.75,76200.0,97.0822,97.0822,96.8704,96.9956,76200.0
2013-11-27 09:50:00,100.76,100.82,100.62,100.76,36400.0,97.0052,97.063,96.8704,97.0052,36400.0
2013-11-27 10:00:00,100.78,101.0,100.78,100.95,31000.0,97.0245,97.2363,97.0245,97.1881,31000.0
2013-11-27 10:10:00,100.95,101.01,100.86,100.99,54700.0,97.1881,97.2459,97.1015,97.2266,54700.0
2013-11-27 10:20:00,100.97,101.02,100.91,100.97,30500.0,97.2074,97.2555,97.1496,97.2074,30500.0
2013-11-27 10:30:00,100.98,101.01,100.95,100.98,37800.0,97.217,97.2459,97.1881,97.217,37800.0
2013-11-27 10:40:00,101.0,101.03,100.97,101.0,32700.0,97.2363,97.2651,97.2074,97.2363,32700.0
2013-11-27 10:50:00,101.0,101.03,100.96,101.0,43300.0,97.2363,97.2651,97.1977,97.2363,43300.0
2013-11-27 11:00:00,101.0,101.05,100.97,100.98,34900.0,97.2363,97.2844,97.2074,97.217,34900.0
2013-11-27 11:10:00,101.0,101.15,100.96,101.14,31400.0,97.2363,97.3807,97.1977,97.371,31400.0
2013-11-27 11:20:00,101.14,101.23,101.07,101.14,24300.0,97.371,97.4577,97.3036,97.371,24300.0
2013-11-27 11:30:00,101.15,101.2,101.13,101.15,61800.0,97.3807,97.4288,97.3614,97.3807,61800.0
2013-11-27 11:40:00,101.14,101.15,101.09,101.14,39800.0,97.371,97.3807,97.3229,97.371,39800.0
2013-11-27 11:50:00,101.13,101.15,101.11,101.15,35400.0,97.3614,97.3807,97.3422,97.3807,35400.0
2013-11-27 12:00:00,101.15,101.15,101.04,101.1,18700.0,97.3807,97.3807,97.2748,97.3325,18700.0
2013-11-27 12:10:00,101.09,101.21,101.08,101.12,55200.0,97.3229,97.4384,97.3133,97.3518,55200.0
2013-11-27 12:20:00,101.1,101.12,101.0,101.1,21500.0,97.3325,97.3518,97.2363,97.3325,21500.0
2013-11-27 12:30:00,101.1,101.1,100.99,101.01,31700.0,97.3325,97.3325,97.2266,97.2459,31700.0
2013-11-27 12:40:00,101.0,101.07,100.99,101.06,14000.0,97.2363,97.3036,97.2266,97.294,14000.0
2013-11-27 12:50:00,101.05,101.06,100.93,100.97,23000.0,97.2844,97.294,97.1689,97.2074,23000.0
2013-11-27 13:00:00,100.94,101.02,100.94,101.01,9900.0,97.1785,97.2555,97.1785,97.2459,9900.0
2013-11-27 13:10:00,101.01,101.09,101.0,101.06,12500.0,97.2459,97.3229,97.2363,97.294,12500.0
2013-11-27 13:20:00,101.06,101.22,101.06,101.18,19300.0,97.294,97.4481,97.294,97.4095,19300.0
2013-11-27 13:30:00,101.17,101.2,101.14,101.14,61100.0,97.3999,97.4288,97.371,97.371,61100.0
2013-11-27 13:40:00,101.15,101.23,101.14,101.16,42300.0,97.3807,97.4577,97.371,97.3903,42300.0
2013-11-27 13:50:00,101.16,101.2,101.11,101.19,25200.0,97.3903,97.4288,97.3422,97.4192,25200.0
2013-11-27 14:00:00,101.16,101.2,101.09,101.09,25000.0,97.3903,97.4288,97.3229,97.3229,25000.0
2013-11-27 14:10:00,101.09,101.09,101.02,101.06,21600.0,97.3229,97.3229,97.2555,97.294,21600.0
2013-11-27 14:20:00,101.07,101.07,100.98,100.99,32400.0,97.3036,97.3036,97.217,97.2266,32400.0
2013-11-27 14:30:00,101.0,101.02,100.95,100.98,29100.0,97.2363,97.2555,97.1881,97.217,29100.0
2013-11-27 14:40:00,100.98,101.0,100.94,100.95,31300.0,97.217,97.2363,97.1785,97.1881,31300.0
2013-11-27 14:50:00,100.95,101.01,100.92,100.99,17900.0,97.1881,97.2459,97.1592,97.2266,17900.0
2013-11-27 15:00:00,101.0,101.01,100.96,101.0,25300.0,97.2363,97.2459,97.1977,97.2363,25300.0
2013-11-27 15:10:00,101.0,101.01,100.97,101.0,23800.0,97.2363,97.2459,97.2074,97.2363,23800.0
2013-11-27 15:20:00,100.99,101.01,100.98,101.0,27300.0,97.2266,97.2459,97.217,97.2363,27300.0
2013-11-27 15:30:00,101.0,101.01,100.98,101.0,38000.0,97.2363,97.2459,97.217,97.2363,38000.0
2013-11-27 15:40:00,101.0,101.09,100.98,101.0,78800.0,97.2363,97.3229,97.217,97.2363,78800.0
2013-11-27 15:50:00,101.0,101.0,100.96,100.98,127700.0,97.2363,97.2363,97.1977,97.217,127700.0
2013-11-29 09:30:00,101.26,101.47,100.84,101.47,37600.0,97.4866,97.6887,97.0822,97.6887,37600.0
2013-11-29 09:40:00,101.42,101.63,101.42,101.53,27100.0,97.6406,97.8428,97.6406,97.7465,27100.0
2013-11-29 09:50:00,101.53,101.53,101.33,101.47,24200.0,97.7465,97.7465,97.554,97.6887,24200.0
2013-11-29 10:00:00,101.47,101.54,101.34,101.36,43400.0,97.6887,97.7561,97.5636,97.5828,43400.0
2013-11-29 10:10:00,101.35,101.44,101.2,101.24,31200.0,97.5732,97.6599,97.4288,97.4673,31200.0
2013-11-29 10:20:00,101.24,101.37,101.23,101.29,21200.0,97.4673,97.5925,97.4577,97.5155,21200.0
2013-11-29 10:30:00,101.31,101.51,101.3,101.51,16600.0,97.5347,97.7273,97.5251,97.7273,16600.0
2013-11-29 10:40:00,101.49,101.55,101.41,101.44,28800.0,97.708,97.7658,97.631,97.6599,28800.0
2013-11-29 10:50:00,101.45,101.46,101.38,101.43,19800.0,97.6695,97.6791,97.6021,97.6502,19800.0
2013-11-29 11:00:00,101.44,101.44,101.28,101.37,15600.0,97.6599,97.6599,97.5058,97.5925,15600.0
2013-11-29 11:10:00,101.39,101.47,101.37,101.45,22200.0,97.6117,97.6887,97.5925,97.6695,22200.0
2013-11-29 11:20:00,101.45,101.5,101.34,101.34,41700.0,97.6695,97.7176,97.5636,97.5636,41700.0
2013-11-29 11:30:00,101.34,101.43,101.26,101.39,62100.0,97.5636,97.6502,97.4866,97.6117,62100.0
2013-11-29 11:40:00,101.35,101.4,101.27,101.31,37300.0,97.5732,97.6214,97.4962,97.5347,37300.0
2013-11-29 11:50:00,101.31,101.34,101.24,101.33,26900.0,97.5347,97.5636,97.4673,97.554,26900.0
2013-11-29 12:00:00,101.33,101.36,101.24,101.25,29700.0,97.554,97.5828,97.4673,97.4769,29700.0
2013-11-29 12:10:00,101.26,101.37,101.26,101.34,22000.0,97.4866,97.5925,97.4866,97.5636,22000.0
2013-11-29 12:20:00,101.34,101.34,101.2,101.2,36600.0,97.5636,97.5636,97.4288,97.4288,36600.0
2013-11-29 12:30:00,101.2,101.29,101.19,101.26,17400.0,97.4288,97.5155,97.4192,97.4866,17400.0
2013-11-29 12:40:00,101.24,101.28,100.85,100.86,55400.0,97.4673,97.5058,97.0918,97.1015,55400.0
2013-11-29 12:50:00,100.85,100.96,100.68,100.85,78800.0,97.0918,97.1977,96.9282,97.0918,78800.0
2013-12-02 09:30:00,101.09,101.44,101.04,101.19,42900.0,97.3229,97.6599,97.2748,97.4192,42900.0
2013-12-02 09:40:00,101.17,101.25,100.87,100.91,27800.0,97.3999,97.4769,97.1111,97.1496,27800.0
2013-12-02 09:50:00,100.94,101.04,100.88,101.01,16700.0,97.1785,97.2748,97.1207,97.2459,16700.0
2013-12-02 10:00:00,101.03,101.09,100.88,100.98,23000.0,97.2651,97.3229,97.1207,97.217,23000.0
2013-12-02 10:10:00,100.99,101.11,100.85,101.11,55300.0,97.2266,97.3422,97.0918,97.3422,55300.0
2013-12-02 10:20:00,101.15,101.25,100.93,101.02,68400.0,97.3807,97.4769,97.1689,97.2555,68400.0
2013-12-02 10:30:00,101.07,101.07,100.93,100.98,10200.0,97.3036,97.3036,97.1689,97.217,10200.0
2013-12-02 10:40:00,100.96,101.09,100.96,100.98,19000.0,97.1977,97.3229,97.1977,97.217,19000.0
2013-12-02 10:50:00,100.98,101.24,100.95,101.22,23400.0,97.217,97.4673,97.1881,97.4481,23400.0
2013-12-02 11:00:00,101.21,101.34,101.2,101.31,14000.0,97.4384,97.5636,97.4288,97.5347,14000.0
2013-12-02 11:10:00,101.32,101.37,101.2,101.2,35700.0,97.5443,97.5925,97.4288,97.4288,35700.0
2013-12-02 11:20:00,101.19,101.21,101.13,101.16,15200.0,97.4192,97.4384,97.3614,97.3903,15200.0
2013-12-02 11:30:00,101.16,101.21,101.12,101.17,16300.0,97.3903,97.4384,97.3518,97.3999,16300.0
2013-12-02 11:40:00,101.2,101.21,100.99,101.04,18600.0,97.4288,97.4384,97.2266,97.2748,18600.0
2013-12-02 11:50:00,101.02,101.18,100.99,101.18,11600.0,97.2555,97.4095,97.2266,97.4095,11600.0
2013-12-02 12:00:00,101.16,101.22,101.04,101.07,10100.0,97.3903,97.4481,97.2748,97.3036,10100.0
2013-12-02 12:10:00,101.08,101.2,101.05,101.19,19700.0,97.3133,97.4288,97.2844,97.4192,19700.0
2013-12-02 12:20:00,101.19,101.21,101.16,101.21,25600.0,97.4192,97.4384,97.3903,97.4384,25600.0
2013-12-02 12:30:00,101.19,101.28,101.17,101.28,27000.0,97.4192,97.5058,97.3999,97.5058,27000.0
2013-12-02 12:40:00,101.3,101.37,101.27,101.34,11000.0,97.5251,97.5925,97.4962,97.5636,11000.0
2013-12-02 12:50:00,101.34,101.49,101.34,101.44,14400.0,97.5636,97.708,97.5636,97.6599,14400.0
2013-12-02 13:00:00,101.43,101.43,101.26,101.33,41700.0,97.6502,97.6502,97.4866,97.554,41700.0
2013-12-02 13:10:00,101.33,101.33,101.24,101.31,11300.0,97.554,97.554,97.4673,97.5347,11300.0
2013-12-02 13:20:00,101.32,101.46,101.32,101.38,16700.0,97.5443,97.6791,97.5443,97.6021,16700.0
2013-12-02 13:30:00,101.38,101.38,101.25,101.3,16400.0,97.6021,97.6021,97.4769,97.5251,16400.0
2013-12-02 13:40:00,101.3,101.33,101.23,101.27,15100.0,97.5251,97.554,97.4577,97.4962,15100.0
2013-12-02 13:50:00,101.28,101.32,101.25,101.25,17100.0,97.5058,97.5443,97.4769,97.4769,17100.0
2013-12-02 14:00:00,101.26,101.27,101.07,101.08,37600.0,97.4866,97.4962,97.3036,97.3133,37600.0
2013-12-02 14:10:00,101.08,101.08,100.92,101.0,39700.0,97.3133,97.3133,97.1592,97.2363,39700.0
2013-12-02 14:20:00,101.0,101.18,100.98,101.18,53100.0,97.2363,97.4095,97.217,97.4095,53100.0
2013-12-02 14:30:00,101.19,101.26,101.18,101.23,30300.0,97.4192,97.4866,97.4095,97.4577,30300.0
2013-12-02 14:40:00,101.23,101.25,101.01,101.1,49000.0,97.4577,97.4769,97.2459,97.3325,49000.0
2013-12-02 14:50:00,101.09,101.23,101.08,101.2,43200.0,97.3229,97.4577,97.3133,97.4288,43200.0
2013-12-02 15:00:00,101.2,101.22,101.02,101.13,41100.0,97.4288,97.4481,97.2555,97.3614,41100.0
2013-12-02 15:10:00,101.12,101.24,101.09,101.22,28000.0,97.3518,97.4673,97.3229,97.4481,28000.0
2013-12-02 15:20:00,101.22,101.23,100.92,100.98,23100.0,97.4481,97.4577,97.1592,97.217,23100.0
2013-12-02 15:30:00,100.98,100.98,100.79,100.9,26100.0,97.217,97.217,97.0341,97.14,26100.0
2013-12-02 15:40:00,100.9,100.93,100.77,100.82,51800.0,97.14,97.1689,97.0148,97.063,51800.0
2013-12-02 15:50:00,100.83,100.83,100.61,100.81,132300.0,97.0726,97.0726,96.8608,97.0533,132300.0
2013-12-03 09:30:00,100.5,100.76,100.15,100.44,27700.0,96.7549,97.0052,96.4179,96.6971,27700.0
2013-12-03 09:40:00,100.5,100.55,100.21,100.4,18800.0,96.7549,96.803,96.4757,96.6586,18800.0
2013-12-03 09:50:00,100.34,100.64,100.31,100.6,22400.0,96.6009,96.8897,96.572,96.8512,22400.0
2013-12-03 10:00:00,100.64,100.96,100.63,100.88,40500.0,96.8897,97.1977,96.88,97.1207,40500.0
2013-12-03 10:10:00,100.87,101.07,100.84,101.0,75100.0,97.1111,97.3036,97.0822,97.2363,75100.0
2013-12-03 10:20:00,101.02,101.06,100.91,100.91,23000.0,97.2555,97.294,97.1496,97.1496,23000.0
2013-12-03 10:30:00,100.9,100.99,100.72,100.75,21900.0,97.14,97.2266,96.9667,96.9956,21900.0
2013-12-03 10:40:00,100.77,100.8,100.58,100.61,14200.0,97.0148,97.0437,96.8319,96.8608,14200.0
2013-12-03 10:50:00,100.56,100.61,100.39,100.49,23900.0,96.8127,96.8608,96.649,96.7453,23900.0
2013-12-03 11:00:00,100.51,100.61,100.42,100.5,18200.0,96.7645,96.8608,96.6779,96.7549,18200.0
2013-12-03 11:10:00,100.51,100.81,100.5,100.58,60000.0,96.7645,97.0533,96.7549,96.8319,60000.0
2013-12-03 11:20:00,100.59,100.72,100.5,100.58,32600.0,96.8415,96.9667,96.7549,96.8319,32600.0
2013-12-03 11:30:00,100.59,100.6,100.38,100.53,27400.0,96.8415,96.8512,96.6394,96.7838,27400.0
2013-12-03 11:40:00,100.57,100.6,100.34,100.4,26600.0,96.8223,96.8512,96.6009,96.6586,26600.0
2013-12-03 11:50:00,100.39,100.45,100.35,100.43,17500.0,96.649,96.7068,96.6105,96.6875,17500.0
2013-12-03 12:00:00,100.42,100.6,100.37,100.58,12100.0,96.6779,96.8512,96.6297,96.8319,12100.0
2013-12-03 12:10:00,100.6,100.66,100.53,100.53,14000.0,96.8512,96.9089,96.7838,96.7838,14000.0
2013-12-03 12:20:00,100.55,100.69,100.47,100.66,40800.0,96.803,96.9378,96.726,96.9089,40800.0
2013-12-03 12:30:00,100.65,100.66,100.53,100.62,13700.0,96.8993,96.9089,96.7838,96.8704,13700.0
2013-12-03 12:40:00,100.63,100.68,100.57,100.57,8600.0,96.88,96.9282,96.8223,96.8223,8600.0
2013-12-03 12:50:00,100.56,100.76,100.53,100.73,46200.0,96.8127,97.0052,96.7838,96.9763,46200.0
2013-12-03 13:00:00,100.74,100.76,100.51,100.51,12900.0,96.9859,97.0052,96.7645,96.7645,12900.0
2013-12-03 13:10:00,100.51,100.56,100.43,100.52,10700.0,96.7645,96.8127,96.6875,96.7741,10700.0
2013-12-03 13:20:00,100.52,100.53,100.34,100.39,13100.0,96.7741,96.7838,96.6009,96.649,13100.0
2013-12-03 13:30:00,100.38,100.44,100.36,100.4,11700.0,96.6394,96.6971,96.6201,96.6586,11700.0
2013-12-03 13:40:00,100.4,100.51,100.39,100.51,12800.0,96.6586,96.7645,96.649,96.7645,12800.0
2013-12-03 13:50:00,100.53,100.53,100.44,100.5,21000.0,96.7838,96.7838,96.6971,96.7549,21000.0
2013-12-03 14:00:00,100.5,100.52,100.41,100.45,18500.0,96.7549,96.7741,96.6682,96.7068,18500.0
2013-12-03 14:10:00,100.45,100.57,100.44,100.46,22600.0,96.7068,96.8223,96.6971,96.7164,22600.0
2013-12-03 14:20:00,100.45,100.54,100.45,100.49,12400.0,96.7068,96.7934,96.7068,96.7453,12400.0
2013-12-03 14:30:00,100.49,100.76,100.48,100.72,22600.0,96.7453,97.0052,96.7356,96.9667,22600.0
2013-12-03 14:40:00,100.76,100.83,100.72,100.76,18700.0,97.0052,97.0726,96.9667,97.0052,18700.0
2013-12-03 14:50:00,100.78,100.9,100.77,100.82,18700.0,97.0245,97.14,97.0148,97.063,18700.0
2013-12-03 15:00:00,100.85,100.91,100.83,100.85,36000.0,97.0918,97.1496,97.0726,97.0918,36000.0
2013-12-03 15:10:00,100.85,100.89,100.81,100.84,34700.0,97.0918,97.1304,97.0533,97.0822,34700.0
2013-12-03 15:20:00,100.84,100.84,100.7,100.7,35600.0,97.0822,97.0822,96.9474,96.9474,35600.0
2013-12-03 15:30:00,100.7,101.0,100.69,100.88,55600.0,96.9474,97.2363,96.9378,97.1207,55600.0
2013-12-03 15:40:00,100.88,101.0,100.83,100.99,75300.0,97.1207,97.2363,97.0726,97.2266,75300.0
2013-12-03 15:50:00,100.98,101.0,100.88,100.91,184600.0,97.217,97.2363,97.1207,97.1496,184600.0
2013-12-04 09:30:00,100.5,100.64,100.31,100.6,32200.0,96.7549,96.8897,96.572,96.8512,32200.0
2013-12-04 09:40:00,100.65,100.82,100.6,100.81,27500.0,96.8993,97.063,96.8512,97.0533,27500.0
2013-12-04 09:50:00,100.82,101.06,100.61,101.03,78900.0,97.063,97.294,96.8608,97.2651,78900.0
2013-12-04 10:00:00,101.07,101.23,100.88,100.96,51800.0,97.3036,97.4577,97.1207,97.1977,51800.0
2013-12-04 10:10:00,100.99,101.13,100.97,101.04,34600.0,97.2266,97.3614,97.2074,97.2748,34600.0
2013-12-04 10:20:00,101.04,101.15,101.01,101.02,26900.0,97.2748,97.3807,97.2459,97.2555,26900.0
2013-12-04 10:30:00,101.02,101.15,100.78,100.83,32400.0,97.2555,97.3807,97.0245,97.0726,32400.0
2013-12-04 10:40:00,100.81,100.92,100.69,100.72,26300.0,97.0533,97.1592,96.9378,96.9667,26300.0
2013-12-04 10:50:00,100.73,100.79,100.73,100.78,13800.0,96.9763,97.0341,96.9763,97.0245,13800.0
2013-12-04 11:00:00,100.8,100.8,100.66,100.7,14100.0,97.0437,97.0437,96.9089,96.9474,14100.0
2013-12-04 11:10:00,100.72,100.72,100.54,100.58,22800.0,96.9667,96.9667,96.7934,96.8319,22800.0
2013-12-04 11:20:00,100.58,100.65,100.51,100.55,17200.0,96.8319,96.8993,96.7645,96.803,17200.0
2013-12-04 11:30:00,100.56,100.58,100.45,100.48,15800.0,96.8127,96.8319,96.7068,96.7356,15800.0
2013-12-04 11:40:00,100.47,100.51,100.39,100.4,16900.0,96.726,96.7645,96.649,96.6586,16900.0
2013-12-04 11:50:00,100.37,100.45,100.33,100.39,15100.0,96.6297,96.7068,96.5912,96.649,15100.0
2013-12-04 12:00:00,100.38,100.38,100.09,100.12,40200.0,96.6394,96.6394,96.3602,96.3891,40200.0
2013-12-04 12:10:00,100.12,100.12,99.85,100.0,32400.0,96.3891,96.3891,96.1291,96.2735,32400.0
2013-12-04 12:20:00,100.0,100.07,99.87,99.88,13800.0,96.2735,96.3409,96.1484,96.158,13800.0
2013-12-04 12:30:00,99.9,99.97,99.87,99.96,18600.0,96.1772,96.2446,96.1484,96.235,18600.0
2013-12-04 12:40:00,99.94,99.94,99.85,99.89,21800.0,96.2158,96.2158,96.1291,96.1676,21800.0
2013-12-04 12:50:00,99.9,99.96,99.77,99.77,14900.0,96.1772,96.235,96.0521,96.0521,14900.0
2013-12-04 13:00:00,99.75,99.85,99.63,99.65,20300.0,96.0328,96.1291,95.9173,95.9366,20300.0
2013-12-04 13:10:00,99.64,99.7,99.59,99.64,29700.0,95.9269,95.9847,95.8788,95.9269,29700.0
2013-12-04 13:20:00,99.67,99.68,99.28,99.31,34900.0,95.9558,95.9654,95.5804,95.6092,34900.0
2013-12-04 13:30:00,99.31,99.4,99.12,99.38,31000.0,95.6092,95.6959,95.4263,95.6766,31000.0
2013-12-04 13:40:00,99.4,99.53,99.3,99.45,15000.0,95.6959,95.821,95.5996,95.744,15000.0
2013-12-04 13:50:00,99.47,99.77,99.44,99.77,51700.0,95.7633,96.0521,95.7344,96.0521,51700.0
2013-12-04 14:00:00,99.75,99.97,99.75,99.83,28900.0,96.0328,96.2446,96.0328,96.1099,28900.0
2013-12-04 14:10:00,99.84,100.03,99.83,99.95,20000.0,96.1195,96.3024,96.1099,96.2254,20000.0
2013-12-04 14:20:00,99.99,100.03,99.88,99.96,11700.0,96.2639,96.3024,96.158,96.235,11700.0
2013-12-04 14:30:00,99.95,100.19,99.95,100.14,13000.0,96.2254,96.4564,96.2254,96.4083,13000.0
2013-12-04 14:40:00,100.12,100.24,100.05,100.09,14500.0,96.3891,96.5046,96.3217,96.3602,14500.0
2013-12-04 14:50:00,100.1,100.17,100.05,100.11,12100.0,96.3698,96.4372,96.3217,96.3794,12100.0
2013-12-04 15:00:00,100.12,100.15,100.0,100.02,11600.0,96.3891,96.4179,96.2735,96.2928,11600.0
2013-12-04 15:10:00,100.02,100.26,99.98,100.26,14400.0,96.2928,96.5238,96.2543,96.5238,14400.0
2013-12-04 15:20:00,100.27,100.29,100.2,100.28,9200.0,96.5335,96.5527,96.4661,96.5431,9200.0
2013-12-04 15:30:00,100.29,100.47,100.18,100.37,32300.0,96.5527,96.726,96.4468,96.6297,32300.0
2013-12-04 15:40:00,100.38,100.52,100.36,100.4,41500.0,96.6394,96.7741,96.6201,96.6586,41500.0
2013-12-04 15:50:00,100.39,100.4,100.22,100.23,70500.0,96.649,96.6586,96.4853,96.495,70500.0
2013-12-05 09:30:00,99.97,100.47,99.97,100.33,25100.0,96.2446,96.726,96.2446,96.5912,25100.0
2013-12-05 09:40:00,100.32,100.44,100.13,100.44,29100.0,96.5816,96.6971,96.3987,96.6971,29100.0
2013-12-05 09:50:00,100.48,100.9,100.32,100.85,26000.0,96.7356,97.14,96.5816,97.0918,26000.0
2013-12-05 10:00:00,100.87,101.03,100.79,100.97,51200.0,97.1111,97.2651,97.0341,97.2074,51200.0
2013-12-05 10:10:00,100.97,101.0,100.63,100.76,32300.0,97.2074,97.2363,96.88,97.0052,32300.0
2013-12-05 10:20:00,100.74,100.74,100.46,100.49,10900.0,96.9859,96.9859,96.7164,96.7453,10900.0
2013-12-05 10:30:00,100.51,100.63,100.44,100.6,8700.0,96.7645,96.88,96.6971,96.8512,8700.0
2013-12-05 10:40:00,100.54,100.55,100.17,100.24,16900.0,96.7934,96.803,96.4372,96.5046,16900.0
2013-12-05 10:50:00,100.24,100.27,100.1,100.12,80700.0,96.5046,96.5335,96.3698,96.3891,80700.0
2013-12-05 11:00:00,100.17,100.39,100.01,100.32,25200.0,96.4372,96.649,96.2831,96.5816,25200.0
2013-12-05 11:10:00,100.3,100.52,100.3,100.5,16800.0,96.5623,96.7741,96.5623,96.7549,16800.0
2013-12-05 11:20:00,100.48,100.62,100.45,100.5,46000.0,96.7356,96.8704,96.7068,96.7549,46000.0
2013-12-05 11:30:00,100.52,100.59,100.36,100.57,9500.0,96.7741,96.8415,96.6201,96.8223,9500.0
2013-12-05 11:40:00,100.61,100.65,100.49,100.49,23300.0,96.8608,96.8993,96.7453,96.7453,23300.0
2013-12-05 11:50:00,100.47,100.65,100.47,100.63,27300.0,96.726,96.8993,96.726,96.88,27300.0
2013-12-05 12:00:00,100.63,100.82,100.6,100.77,18700.0,96.88,97.063,96.8512,97.0148,18700.0
2013-12-05 12:10:00,100.77,100.86,100.75,100.75,17800.0,97.0148,97.1015,96.9956,96.9956,17800.0
2013-12-05 12:20:00,100.74,100.76,100.69,100.69,15600.0,96.9859,97.0052,96.9378,96.9378,15600.0
2013-12-05 12:30:00,100.69,100.7,100.55,100.59,19200.0,96.9378,96.9474,96.803,96.8415,19200.0
2013-12-05 12:40:00,100.59,100.61,100.41,100.41,38900.0,96.8415,96.8608,96.6682,96.6682,38900.0
2013-12-05 12:50:00,100.44,100.61,100.44,100.59,10600.0,96.6971,96.8608,96.6971,96.8415,10600.0
2013-12-05 13:00:00,100.59,100.59,100.46,100.49,14900.0,96.8415,96.8415,96.7164,96.7453,14900.0
2013-12-05 13:10:00,100.49,100.52,100.4,100.41,15700.0,96.7453,96.7741,96.6586,96.6682,15700.0
2013-12-05 13:20:00,100.4,100.42,100.24,100.24,38600.0,96.6586,96.6779,96.5046,96.5046,38600.0
2013-12-05 13:30:00,100.25,100.37,100.24,100.37,10700.0,96.5142,96.6297,96.5046,96.6297,10700.0
2013-12-05 13:40:00,100.37,100.38,100.3,100.33,14900.0,96.6297,96.6394,96.5623,96.5912,14900.0
2013-12-05 13:50:00,100.35,100.36,100.3,100.31,20200.0,96.6105,96.6201,96.5623,96.572,20200.0
2013-12-05 14:00:00,100.34,100.45,100.3,100.3,12700.0,96.6009,96.7068,96.5623,96.5623,12700.0
2013-12-05 14:10:00,100.33,100.34,100.08,100.08,26800.0,96.5912,96.6009,96.3505,96.3505,26800.0
2013-12-05 14:20:00,100.08,100.14,100.01,100.13,19800.0,96.3505,96.4083,96.2831,96.3987,19800.0
2013-12-05 14:30:00,100.12,100.14,100.0,100.1,17900.0,96.3891,96.4083,96.2735,96.3698,17900.0
2013-12-05 14:40:00,100.1,100.15,100.0,100.0,14500.0,96.3698,96.4179,96.2735,96.2735,14500.0
2013-12-05 14:50:00,100.0,100.0,99.85,99.93,28400.0,96.2735,96.2735,96.1291,96.2061,28400.0
2013-12-05 15:00:00,99.91,100.02,99.83,100.02,17300.0,96.1869,96.2928,96.1099,96.2928,17300.0
2013-12-05 15:10:00,100.0,100.02,99.87,99.97,25500.0,96.2735,96.2928,96.1484,96.2446,25500.0
2013-12-05 15:20:00,99.96,100.0,99.89,99.93,20500.0,96.235,96.2735,96.1676,96.2061,20500.0
2013-12-05 15:30:00,99.94,100.07,99.91,100.01,37200.0,96.2158,96.3409,96.1869,96.2831,37200.0
2013-12-05 15:40:00,100.01,100.03,99.75,99.82,78700.0,96.2831,96.3024,96.0328,96.1002,78700.0
2013-12-05 15:50:00,99.82,99.98,99.77,99.93,141000.0,96.1002,96.2543,96.0521,96.2061,141000.0
2013-12-06 09:30:00,100.59,101.12,100.54,100.9,75100.0,96.8415,97.3518,96.7934,97.14,75100.0
2013-12-06 09:40:00,100.92,101.26,100.92,101.01,66200.0,97.1592,97.4866,97.1592,97.2459,66200.0
2013-12-06 09:50:00,101.02,101.35,101.0,101.25,126100.0,97.2555,97.5732,97.2363,97.4769,126100.0
2013-12-06 10:00:00,101.27,101.35,101.14,101.25,51200.0,97.4962,97.5732,97.371,97.4769,51200.0
2013-12-06 10:10:00,101.24,101.55,101.0,101.48,99200.0,97.4673,97.7658,97.2363,97.6984,99200.0
2013-12-06 10:20:00,101.46,101.68,101.46,101.53,19500.0,97.6791,97.8909,97.6791,97.7465,19500.0
2013-12-06 10:30:00,101.52,101.53,101.4,101.4,29800.0,97.7369,97.7465,97.6214,97.6214,29800.0
2013-12-06 10:40:00,101.4,101.46,101.3,101.35,57300.0,97.6214,97.6791,97.5251,97.5732,57300.0
2013-12-06 10:50:00,101.35,101.63,101.35,101.51,20900.0,97.5732,97.8428,97.5732,97.7273,20900.0
2013-12-06 11:00:00,101.49,101.78,101.41,101.73,17700.0,97.708,97.9872,97.631,97.9391,17700.0
2013-12-06 11:10:00,101.72,101.97,101.71,101.91,39400.0,97.9294,98.1701,97.9198,98.1123,39400.0
2013-12-06 11:20:00,101.91,101.93,101.84,101.86,31800.0,98.1123,98.1316,98.045,98.0642,31800.0
2013-12-06 11:30:00,101.88,102.05,101.88,102.0,38400.0,98.0835,98.2471,98.0835,98.199,38400.0
2013-12-06 11:40:00,102.0,102.06,101.93,102.04,16400.0,98.199,98.2568,98.1316,98.2375,16400.0
2013-12-06 11:50:00,102.02,102.03,101.88,101.99,20100.0,98.2182,98.2279,98.0835,98.1894,20100.0
2013-12-06 12:00:00,101.98,102.01,101.89,102.0,16700.0,98.1797,98.2086,98.0931,98.199,16700.0
2013-12-06 12:10:00,102.01,102.01,101.9,101.94,14700.0,98.2086,98.2086,98.1027,98.1412,14700.0
2013-12-06 12:20:00,101.93,101.95,101.87,101.9,16700.0,98.1316,98.1509,98.0738,98.1027,16700.0
2013-12-06 12:30:00,101.9,102.04,101.9,102.04,17800.0,98.1027,98.2375,98.1027,98.2375,17800.0
2013-12-06 12:40:00,102.05,102.1,102.01,102.07,13700.0,98.2471,98.2953,98.2086,98.2664,13700.0
2013-12-06 12:50:00,102.07,102.4,102.07,102.38,23600.0,98.2664,98.5841,98.2664,98.5648,23600.0
2013-12-06 13:00:00,102.36,102.39,102.28,102.3,20600.0,98.5456,98.5745,98.4686,98.4878,20600.0
2013-12-06 13:10:00,102.3,102.45,102.2,102.43,20000.0,98.4878,98.6322,98.3915,98.613,20000.0
2013-12-06 13:20:00,102.43,102.43,102.27,102.31,21800.0,98.613,98.613,98.4589,98.4974,21800.0
2013-12-06 13:30:00,102.32,102.38,102.24,102.36,25500.0,98.5071,98.5648,98.43,98.5456,25500.0
2013-12-06 13:40:00,102.37,102.56,102.37,102.55,25700.0,98.5552,98.7381,98.5552,98.7285,25700.0
2013-12-06 13:50:00,102.54,102.54,102.36,102.38,24700.0,98.7189,98.7189,98.5456,98.5648,24700.0
2013-12-06 14:00:00,102.38,102.48,102.38,102.48,22600.0,98.5648,98.6611,98.5648,98.6611,22600.0
2013-12-06 14:10:00,102.46,102.48,102.31,102.31,20800.0,98.6419,98.6611,98.4974,98.4974,20800.0
2013-12-06 14:20:00,102.31,102.41,102.3,102.32,17200.0,98.4974,98.5937,98.4878,98.5071,17200.0
2013-12-06 14:30:00,102.32,102.46,102.32,102.45,20600.0,98.5071,98.6419,98.5071,98.6322,20600.0
2013-12-06 14:40:00,102.46,102.48,102.36,102.47,42300.0,98.6419,98.6611,98.5456,98.6515,42300.0
2013-12-06 14:50:00,102.5,102.56,102.45,102.56,29600.0,98.6804,98.7381,98.6322,98.7381,29600.0
2013-12-06 15:00:00,102.58,102.58,102.43,102.47,41400.0,98.7574,98.7574,98.613,98.6515,41400.0
2013-12-06 15:10:00,102.47,102.47,102.37,102.45,48000.0,98.6515,98.6515,98.5552,98.6322,48000.0
2013-12-06 15:20:00,102.45,102.58,102.45,102.57,41600.0,98.6322,98.7574,98.6322,98.7478,41600.0
2013-12-06 15:30:00,102.56,102.64,102.46,102.53,70200.0,98.7381,98.8151,98.6419,98.7092,70200.0
2013-12-06 15:40:00,102.52,102.66,102.5,102.65,103500.0,98.6996,98.8344,98.6804,98.8248,103500.0
2013-12-06 15:50:00,102.65,102.81,102.63,102.71,240600.0,98.8248,98.9788,98.8055,98.8825,240600.0
2013-12-09 09:30:00,102.98,103.18,102.42,102.47,53400.0,99.1425,99.335,98.6033,98.6515,53400.0
2013-12-09 09:40:00,102.47,102.67,102.2,102.37,52100.0,98.6515,98.844,98.3915,98.5552,52100.0
2013-12-09 09:50:00,102.35,102.65,102.34,102.65,34600.0,98.536,98.8248,98.5263,98.8248,34600.0
2013-12-09 10:00:00,102.65,102.78,102.2,102.25,113400.0,98.8248,98.9499,98.3915,98.4397,113400.0
2013-12-09 10:10:00,102.2,102.56,102.2,102.48,31300.0,98.3915,98.7381,98.3915,98.6611,31300.0
2013-12-09 10:20:00,102.5,102.59,102.37,102.51,38100.0,98.6804,98.767,98.5552,98.69,38100.0
2013-12-09 10:30:00,102.51,102.6,102.45,102.5,32700.0,98.69,98.7766,98.6322,98.6804,32700.0
2013-12-09 10:40:00,102.5,102.61,102.41,102.46,39800.0,98.6804,98.7863,98.5937,98.6419,39800.0
2013-12-09 10:50:00,102.5,102.72,102.42,102.45,166100.0,98.6804,98.8922,98.6033,98.6322,166100.0
2013-12-09 11:00:00,102.45,102.48,102.35,102.37,22600.0,98.6322,98.6611,98.536,98.5552,22600.0
2013-12-09 11:10:00,102.34,102.52,102.3,102.47,17600.0,98.5263,98.6996,98.4878,98.6515,17600.0
2013-12-09 11:20:00,102.45,102.63,102.41,102.6,22300.0,98.6322,98.8055,98.5937,98.7766,22300.0
2013-12-09 11:30:00,102.59,102.6,102.44,102.53,37700.0,98.767,98.7766,98.6226,98.7092,37700.0
2013-12-09 11:40:00,102.53,102.63,102.45,102.58,72300.0,98.7092,98.8055,98.6322,98.7574,72300.0
2013-12-09 11:50:00,102.55,102.58,102.47,102.52,20800.0,98.7285,98.7574,98.6515,98.6996,20800.0
2013-12-09 12:00:00,102.53,102.64,102.46,102.46,84400.0,98.7092,98.8151,98.6419,98.6419,84400.0
2013-12-09 12:10:00,102.47,102.47,102.32,102.42,20300.0,98.6515,98.6515,98.5071,98.6033,20300.0
2013-12-09 12:20:00,102.43,102.43,102.28,102.28,20500.0,98.613,98.613,98.4686,98.4686,20500.0
2013-12-09 12:30:00,102.27,102.47,102.21,102.44,33800.0,98.4589,98.6515,98.4012,98.6226,33800.0
2013-12-09 12:40:00,102.43,102.5,102.39,102.42,12000.0,98.613,98.6804,98.5745,98.6033,12000.0
2013-12-09 12:50:00,102.42,102.42,102.33,102.36,13900.0,98.6033,98.6033,98.5167,98.5456,13900.0
2013-12-09 13:00:00,102.37,102.39,102.25,102.28,15400.0,98.5552,98.5745,98.4397,98.4686,15400.0
2013-12-09 13:10:00,102.29,102.32,102.22,102.24,16200.0,98.4782,98.5071,98.4108,98.43,16200.0
2013-12-09 13:20:00,102.22,102.27,102.19,102.2,23700.0,98.4108,98.4589,98.3819,98.3915,23700.0
2013-12-09 13:30:00,102.21,102.22,102.15,102.16,19900.0,98.4012,98.4108,98.3434,98.353,19900.0
2013-12-09 13:40:00,102.17,102.2,102.11,102.14,23100.0,98.3627,98.3915,98.3049,98.3338,23100.0
2013-12-09 13:50:00,102.14,102.29,102.13,102.28,27600.0,98.3338,98.4782,98.3241,98.4686,27600.0
2013-12-09 14:00:00,102.28,102.28,102.19,102.22,16800.0,98.4686,98.4686,98.3819,98.4108,16800.0
2013-12-09 14:10:00,102.21,102.31,102.2,102.24,30000.0,98.4012,98.4974,98.3915,98.43,30000.0
2013-12-09 14:20:00,102.25,102.32,102.23,102.31,24000.0,98.4397,98.5071,98.4204,98.4974,24000.0
2013-12-09 14:30:00,102.32,102.35,102.24,102.27,17200.0,98.5071,98.536,98.43,98.4589,17200.0
2013-12-09 14:40:00,102.27,102.3,102.21,102.23,20600.0,98.4589,98.4878,98.4012,98.4204,20600.0
2013-12-09 14:50:00,102.24,102.32,102.21,102.26,15000.0,98.43,98.5071,98.4012,98.4493,15000.0
2013-12-09 15:00:00,102.25,102.29,102.17,102.22,27500.0,98.4397,98.4782,98.3627,98.4108,27500.0
2013-12-09 15:10:00,102.21,102.25,102.06,102.06,33800.0,98.4012,98.4397,98.2568,98.2568,33800.0
2013-12-09 15:20:00,102.07,102.08,102.0,102.03,41200.0,98.2664,98.276,98.199,98.2279,41200.0
2013-12-09 15:30:00,102.02,102.1,102.02,102.1,34400.0,98.2182,98.2953,98.2182,98.2953,34400.0
2013-12-09 15:40:00,102.09,102.1,101.98,102.0,78700.0,98.2856,98.2953,98.1797,98.199,78700.0
2013-12-09 15:50:00,102.0,102.03,101.88,102.03,185300.0,98.199,98.2279,98.0835,98.2279,185300.0
2013-12-10 09:30:00,101.94,102.13,101.7,102.04,44200.0,98.1412,98.3241,97.9102,98.2375,44200.0
2013-12-10 09:40:00,102.07,102.29,101.99,102.25,39500.0,98.2664,98.4782,98.1894,98.4397,39500.0
2013-12-10 09:50:00,102.25,102.29,102.1,102.26,51600.0,98.4397,98.4782,98.2953,98.4493,51600.0
2013-12-10 10:00:00,102.25,102.36,102.21,102.28,26900.0,98.4397,98.5456,98.4012,98.4686,26900.0
2013-12-10 10:10:00,102.29,102.29,102.03,102.05,28900.0,98.4782,98.4782,98.2279,98.2471,28900.0
2013-12-10 10:20:00,102.01,102.13,101.99,102.04,17100.0,98.2086,98.3241,98.1894,98.2375,17100.0
2013-12-10 10:30:00,102.07,102.43,102.06,102.3,27800.0,98.2664,98.613,98.2568,98.4878,27800.0
2013-12-10 10:40:00,102.36,102.37,102.29,102.36,14900.0,98.5456,98.5552,98.4782,98.5456,14900.0
2013-12-10 10:50:00,102.34,102.46,102.34,102.38,32800.0,98.5263,98.6419,98.5263,98.5648,32800.0
2013-12-10 11:00:00,102.38,102.48,102.35,102.48,64400.0,98.5648,98.6611,98.536,98.6611,64400.0
2013-12-10 11:10:00,102.48,102.48,102.37,102.43,93700.0,98.6611,98.6611,98.5552,98.613,93700.0
2013-12-10 11:20:00,102.4,102.43,102.22,102.23,62600.0,98.5841,98.613,98.4108,98.4204,62600.0
2013-12-10 11:30:00,102.22,102.22,101.95,101.95,25700.0,98.4108,98.4108,98.1509,98.1509,25700.0
2013-12-10 11:40:00,101.98,101.98,101.7,101.76,26400.0,98.1797,98.1797,97.9102,97.9679,26400.0
2013-12-10 11:50:00,101.76,101.76,101.65,101.69,16600.0,97.9679,97.9679,97.862,97.9005,16600.0
2013-12-10 12:00:00,101.67,101.73,101.44,101.48,32500.0,97.8813,97.9391,97.6599,97.6984,32500.0
2013-12-10 12:10:00,101.46,101.62,101.46,101.58,14700.0,97.6791,97.8332,97.6791,97.7946,14700.0
2013-12-10 12:20:00,101.58,101.67,101.57,101.63,13600.0,97.7946,97.8813,97.785,97.8428,13600.0
2013-12-10 12:30:00,101.63,101.69,101.6,101.63,13300.0,97.8428,97.9005,97.8139,97.8428,13300.0
2013-12-10 12:40:00,101.65,101.65,101.53,101.62,15600.0,97.862,97.862,97.7465,97.8332,15600.0
2013-12-10 12:50:00,101.63,101.65,101.53,101.64,24600.0,97.8428,97.862,97.7465,97.8524,24600.0
2013-12-10 13:00:00,101.61,101.64,101.5,101.5,19600.0,97.8235,97.8524,97.7176,97.7176,19600.0
2013-12-10 13:10:00,101.5,101.63,101.5,101.62,15100.0,97.7176,97.8428,97.7176,97.8332,15100.0
2013-12-10 13:20:00,101.62,101.65,101.45,101.45,18400.0,97.8332,97.862,97.6695,97.6695,18400.0
2013-12-10 13:30:00,101.48,101.68,101.48,101.67,22000.0,97.6984,97.8909,97.6984,97.8813,22000.0
2013-12-10 13:40:00,101.68,101.7,101.59,101.7,14600.0,97.8909,97.9102,97.8043,97.9102,14600.0
2013-12-10 13:50:00,101.7,101.7,101.45,101.53,19300.0,97.9102,97.9102,97.6695,97.7465,19300.0
2013-12-10 14:00:00,101.52,101.68,101.49,101.68,15400.0,97.7369,97.8909,97.708,97.8909,15400.0
2013-12-10 14:10:00,101.65,101.7,101.61,101.65,15100.0,97.862,97.9102,97.8235,97.862,15100.0
2013-12-10 14:20:00,101.65,101.7,101.6,101.68,24900.0,97.862,97.9102,97.8139,97.8909,24900.0
2013-12-10 14:30:00,101.72,101.72,101.58,101.67,21600.0,97.9294,97.9294,97.7946,97.8813,21600.0
2013-12-10 14:40:00,101.65,101.68,101.55,101.68,20700.0,97.862,97.8909,97.7658,97.8909,20700.0
2013-12-10 14:50:00,101.69,101.81,101.66,101.77,41000.0,97.9005,98.0161,97.8717,97.9776,41000.0
2013-12-10 15:00:00,101.77,101.91,101.75,101.91,31700.0,97.9776,98.1123,97.9583,98.1123,31700.0
2013-12-10 15:10:00,101.91,101.93,101.87,101.88,21500.0,98.1123,98.1316,98.0738,98.0835,21500.0
2013-12-10 15:20:00,101.87,102.04,101.87,102.01,39700.0,98.0738,98.2375,98.0738,98.2086,39700.0
2013-12-10 15:30:00,102.01,102.02,101.93,101.96,40600.0,98.2086,98.2182,98.1316,98.1605,40600.0
2013-12-10 15:40:00,101.96,102.0,101.9,101.95,66200.0,98.1605,98.199,98.1027,98.1509,66200.0
2013-12-10 15:50:00,101.95,102.0,101.92,101.93,154400.0,98.1509,98.199,98.122,98.1316,154400.0
2013-12-11 09:30:00,101.66,102.23,101.55,102.05,72600.0,97.8717,98.4204,97.7658,98.2471,72600.0
2013-12-11 09:40:00,101.98,102.18,101.78,101.96,100600.0,98.1797,98.3723,97.9872,98.1605,100600.0
2013-12-11 09:50:00,101.96,101.98,101.71,101.81,47000.0,98.1605,98.1797,97.9198,98.0161,47000.0
2013-12-11 10:00:00,101.82,101.88,101.5,101.74,43200.0,98.0257,98.0835,97.7176,97.9487,43200.0
2013-12-11 10:10:00,101.7,101.81,101.63,101.69,29400.0,97.9102,98.0161,97.8428,97.9005,29400.0
2013-12-11 10:20:00,101.66,101.85,101.44,101.47,28100.0,97.8717,98.0546,97.6599,97.6887,28100.0
2013-12-11 10:30:00,101.46,101.62,101.37,101.53,20200.0,97.6791,97.8332,97.5925,97.7465,20200.0
2013-12-11 10:40:00,101.58,101.59,101.46,101.57,32600.0,97.7946,97.8043,97.6791,97.785,32600.0
2013-12-11 10:50:00,101.56,101.78,101.54,101.76,25000.0,97.7754,97.9872,97.7561,97.9679,25000.0
2013-12-11 11:00:00,101.75,101.75,101.63,101.67,20400.0,97.9583,97.9583,97.8428,97.8813,20400.0
2013-12-11 11:10:00,101.66,101.73,101.46,101.49,21400.0,97.8717,97.9391,97.6791,97.708,21400.0
2013-12-11 11:20:00,101.51,101.59,101.44,101.55,26400.0,97.7273,97.8043,97.6599,97.7658,26400.0
2013-12-11 11:30:00,101.54,101.54,101.47,101.51,28300.0,97.7561,97.7561,97.6887,97.7273,28300.0
2013-12-11 11:40:00,101.51,101.57,101.49,101.51,23500.0,97.7273,97.785,97.708,97.7273,23500.0
2013-12-11 11:50:00,101.51,101.59,101.47,101.57,23600.0,97.7273,97.8043,97.6887,97.785,23600.0
2013-12-11 12:00:00,101.56,101.58,101.4,101.4,24800.0,97.7754,97.7946,97.6214,97.6214,24800.0
2013-12-11 12:10:00,101.41,101.42,101.14,101.22,26800.0,97.631,97.6406,97.371,97.4481,26800.0
2013-12-11 12:20:00,101.22,101.42,101.2,101.39,37800.0,97.4481,97.6406,97.4288,97.6117,37800.0
2013-12-11 12:30:00,101.39,101.53,101.36,101.51,33000.0,97.6117,97.7465,97.5828,97.7273,33000.0
2013-12-11 12:40:00,101.52,101.53,101.47,101.52,22400.0,97.7369,97.7465,97.6887,97.7369,22400.0
2013-12-11 12:50:00,101.52,101.56,101.49,101.51,19200.0,97.7369,97.7754,97.708,97.7273,19200.0
2013-12-11 13:00:00,101.51,101.59,101.48,101.56,23400.0,97.7273,97.8043,97.6984,97.7754,23400.0
2013-12-11 13:10:00,101.54,101.54,101.38,101.49,25400.0,97.7561,97.7561,97.6021,97.708,25400.0
2013-12-11 13:20:00,101.5,101.52,101.43,101.44,22700.0,97.7176,97.7369,97.6502,97.6599,22700.0
2013-12-11 13:30:00,101.45,101.59,101.43,101.55,21100.0,97.6695,97.8043,97.6502,97.7658,21100.0
2013-12-11 13:40:00,101.55,101.65,101.49,101.5,25300.0,97.7658,97.862,97.708,97.7176,25300.0
2013-12-11 13:50:00,101.5,101.53,101.45,101.53,26300.0,97.7176,97.7465,97.6695,97.7465,26300.0
2013-12-11 14:00:00,101.52,101.52,101.34,101.35,26500.0,97.7369,97.7369,97.5636,97.5732,26500.0
2013-12-11 14:10:00,101.35,101.38,101.23,101.27,34400.0,97.5732,97.6021,97.4577,97.4962,34400.0
2013-12-11 14:20:00,101.27,101.35,101.23,101.28,37000.0,97.4962,97.5732,97.4577,97.5058,37000.0
2013-12-11 14:30:00,101.29,101.41,101.2,101.41,38500.0,97.5155,97.631,97.4288,97.631,38500.0
2013-12-11 14:40:00,101.41,101.51,101.36,101.51,32900.0,97.631,97.7273,97.5828,97.7273,32900.0
2013-12-11 14:50:00,101.51,101.51,101.39,101.41,151500.0,97.7273,97.7273,97.6117,97.631,151500.0
2013-12-11 15:00:00,101.41,101.49,101.38,101.48,71900.0,97.631,97.708,97.6021,97.6984,71900.0
2013-12-11 15:10:00,101.47,101.49,101.35,101.36,68700.0,97.6887,97.708,97.5732,97.5828,68700.0
2013-12-11 15:20:00,101.37,101.45,101.25,101.27,174800.0,97.5925,97.6695,97.4769,97.4962,174800.0
2013-12-11 15:30:00,101.27,101.28,101.16,101.16,54000.0,97.4962,97.5058,97.3903,97.3903,54000.0
2013-12-11 15:40:00,101.17,101.17,100.84,100.96,123900.0,97.3999,97.3999,97.0822,97.1977,123900.0
2013-12-11 15:50:00,100.96,101.27,100.74,101.2,329600.0,97.1977,97.4962,96.9859,97.4288,329600.0
2013-12-12 09:30:00,100.69,101.08,100.21,100.6,47100.0,97.0829,97.4589,96.6201,96.9961,47100.0
2013-12-12 09:40:00,100.52,100.73,100.44,100.48,29300.0,96.919,97.1214,96.8418,96.8804,29300.0
2013-12-12 09:50:00,100.57,100.67,100.26,100.35,53400.0,96.9672,97.0636,96.6683,96.7551,53400.0
2013-12-12 10:00:00,100.35,100.67,100.33,100.64,80200.0,96.7551,97.0636,96.7358,97.0347,80200.0
2013-12-12 10:10:00,100.61,100.74,100.37,100.41,51600.0,97.0057,97.1311,96.7743,96.8129,51600.0
2013-12-12 10:20:00,100.42,100.52,100.42,100.43,22400.0,96.8226,96.919,96.8226,96.8322,22400.0
2013-12-12 10:30:00,100.43,100.5,100.4,100.47,23700.0,96.8322,96.8997,96.8033,96.8708,23700.0
2013-12-12 10:40:00,100.49,100.5,100.4,100.5,31200.0,96.89,96.8997,96.8033,96.8997,31200.0
2013-12-12 10:50:00,100.5,100.51,100.38,100.45,21500.0,96.8997,96.9093,96.784,96.8515,21500.0
2013-12-12 11:00:00,100.45,100.55,100.43,100.52,50400.0,96.8515,96.9479,96.8322,96.919,50400.0
2013-12-12 11:10:00,100.52,100.63,100.5,100.54,21100.0,96.919,97.025,96.8997,96.9383,21100.0
2013-12-12 11:20:00,100.56,100.63,100.44,100.49,29500.0,96.9575,97.025,96.8418,96.89,29500.0
2013-12-12 11:30:00,100.49,100.59,100.47,100.55,18000.0,96.89,96.9865,96.8708,96.9479,18000.0
2013-12-12 11:40:00,100.55,100.64,100.55,100.63,12300.0,96.9479,97.0347,96.9479,97.025,12300.0
2013-12-12 11:50:00,100.62,100.67,100.51,100.56,15300.0,97.0154,97.0636,96.9093,96.9575,15300.0
2013-12-12 12:00:00,100.52,100.56,100.4,100.49,19300.0,96.919,96.9575,96.8033,96.89,19300.0
2013-12-12 12:10:00,100.51,100.54,100.32,100.32,20900.0,96.9093,96.9383,96.7261,96.7261,20900.0
2013-12-12 12:20:00,100.35,100.35,100.04,100.23,27500.0,96.7551,96.7551,96.4562,96.6394,27500.0
2013-12-12 12:30:00,100.23,100.23,100.09,100.18,18600.0,96.6394,96.6394,96.5044,96.5912,18600.0
2013-12-12 12:40:00,100.17,100.26,100.12,100.22,23600.0,96.5815,96.6683,96.5333,96.6297,23600.0
2013-12-12 12:50:00,100.23,100.27,100.16,100.17,14200.0,96.6394,96.6779,96.5719,96.5815,14200.0
2013-12-12 13:00:00,100.18,100.28,100.16,100.27,16500.0,96.5912,96.6876,96.5719,96.6779,16500.0
2013-12-12 13:10:00,100.26,100.29,100.22,100.23,25000.0,96.6683,96.6972,96.6297,96.6394,25000.0
2013-12-12 13:20:00,100.23,100.32,100.23,100.27,13800.0,96.6394,96.7261,96.6394,96.6779,13800.0
2013-12-12 13:30:00,100.26,100.31,100.21,100.28,18500.0,96.6683,96.7165,96.6201,96.6876,18500.0
2013-12-12 13:40:00,100.28,100.34,100.26,100.27,17500.0,96.6876,96.7454,96.6683,96.6779,17500.0
2013-12-12 13:50:00,100.26,100.32,100.25,100.29,23500.0,96.6683,96.7261,96.6586,96.6972,23500.0
2013-12-12 14:00:00,100.29,100.54,100.28,100.53,39400.0,96.6972,96.9383,96.6876,96.9286,39400.0
2013-12-12 14:10:00,100.53,100.59,100.5,100.58,21000.0,96.9286,96.9865,96.8997,96.9768,21000.0
2013-12-12 14:20:00,100.59,100.6,100.54,100.55,18600.0,96.9865,96.9961,96.9383,96.9479,18600.0
2013-12-12 14:30:00,100.55,100.59,100.52,100.54,25300.0,96.9479,96.9865,96.919,96.9383,25300.0
2013-12-12 14:40:00,100.55,100.62,100.53,100.57,23800.0,96.9479,97.0154,96.9286,96.9672,23800.0
2013-12-12 14:50:00,100.57,100.82,100.57,100.76,95500.0,96.9672,97.2082,96.9672,97.1504,95500.0
2013-12-12 15:00:00,100.73,100.75,100.6,100.61,20800.0,97.1214,97.1407,96.9961,97.0057,20800.0
2013-12-12 15:10:00,100.6,100.69,100.56,100.64,34000.0,96.9961,97.0829,96.9575,97.0347,34000.0
2013-12-12 15:20:00,100.62,100.81,100.61,100.7,23800.0,97.0154,97.1986,97.0057,97.0925,23800.0
2013-12-12 15:30:00,100.7,100.75,100.57,100.59,31300.0,97.0925,97.1407,96.9672,96.9865,31300.0
2013-12-12 15:40:00,100.59,100.62,100.41,100.43,97000.0,96.9865,97.0154,96.8129,96.8322,97000.0
2013-12-12 15:50:00,100.43,100.45,100.19,100.24,156000.0,96.8322,96.8515,96.6008,96.649,156000.0
2013-12-13 09:30:00,100.53,101.5,100.5,101.35,62100.0,96.9286,97.8639,96.8997,97.7192,62100.0
2013-12-13 09:40:00,101.23,101.23,100.91,100.96,29500.0,97.6035,97.6035,97.295,97.3432,29500.0
2013-12-13 09:50:00,100.99,101.02,100.67,100.71,23500.0,97.3721,97.4011,97.0636,97.1022,23500.0
2013-12-13 10:00:00,100.76,101.02,100.76,100.92,30900.0,97.1504,97.4011,97.1504,97.3046,30900.0
2013-12-13 10:10:00,100.92,100.94,100.59,100.63,26700.0,97.3046,97.3239,96.9865,97.025,26700.0
2013-12-13 10:20:00,100.59,100.7,100.42,100.52,16300.0,96.9865,97.0925,96.8226,96.919,16300.0
2013-12-13 10:30:00,100.57,100.67,100.52,100.6,14200.0,96.9672,97.0636,96.919,96.9961,14200.0
2013-12-13 10:40:00,100.62,100.62,100.46,100.46,19600.0,97.0154,97.0154,96.8611,96.8611,19600.0
2013-12-13 10:50:00,100.47,100.59,100.47,100.55,22300.0,96.8708,96.9865,96.8708,96.9479,22300.0
2013-12-13 11:00:00,100.56,100.68,100.49,100.63,21700.0,96.9575,97.0732,96.89,97.025,21700.0
2013-12-13 11:10:00,100.62,100.94,100.62,100.94,18600.0,97.0154,97.3239,97.0154,97.3239,18600.0
2013-12-13 11:20:00,100.95,100.96,100.76,100.76,18700.0,97.3336,97.3432,97.1504,97.1504,18700.0
2013-12-13 11:30:00,100.73,101.0,100.71,101.0,14500.0,97.1214,97.3818,97.1022,97.3818,14500.0
2013-12-13 11:40:00,101.0,101.12,100.94,100.94,41400.0,97.3818,97.4975,97.3239,97.3239,41400.0
2013-12-13 11:50:00,100.96,101.05,100.93,101.04,13400.0,97.3432,97.43,97.3143,97.4203,13400.0
2013-12-13 12:00:00,101.04,101.04,100.92,100.92,17400.0,97.4203,97.4203,97.3046,97.3046,17400.0
2013-12-13 12:10:00,100.95,101.16,100.94,101.16,17600.0,97.3336,97.536,97.3239,97.536,17600.0
2013-12-13 12:20:00,101.14,101.25,101.04,101.22,49700.0,97.5168,97.6228,97.4203,97.5939,49700.0
2013-12-13 12:30:00,101.18,101.37,101.18,101.36,17400.0,97.5553,97.7385,97.5553,97.7289,17400.0
2013-12-13 12:40:00,101.37,101.44,101.32,101.33,22200.0,97.7385,97.806,97.6903,97.7,22200.0
2013-12-13 12:50:00,101.35,101.42,101.31,101.37,14600.0,97.7192,97.7867,97.6807,97.7385,14600.0
2013-12-13 13:00:00,101.39,101.47,101.32,101.43,24600.0,97.7578,97.8349,97.6903,97.7964,24600.0
2013-12-13 13:10:00,101.41,101.5,101.39,101.45,21900.0,97.7771,97.8639,97.7578,97.8157,21900.0
2013-12-13 13:20:00,101.45,101.45,101.36,101.41,19400.0,97.8157,97.8157,97.7289,97.7771,19400.0
2013-12-13 13:30:00,101.39,101.47,101.37,101.44,17000.0,97.7578,97.8349,97.7385,97.806,17000.0
2013-12-13 13:40:00,101.45,101.48,101.38,101.47,16100.0,97.8157,97.8446,97.7482,97.8349,16100.0
2013-12-13 13:50:00,101.47,101.48,101.35,101.39,19200.0,97.8349,97.8446,97.7192,97.7578,19200.0
2013-12-13 14:00:00,101.39,101.4,101.29,101.38,50000.0,97.7578,97.7674,97.6614,97.7482,50000.0
2013-12-13 14:10:00,101.38,101.38,101.2,101.34,28100.0,97.7482,97.7482,97.5746,97.7096,28100.0
2013-12-13 14:20:00,101.34,101.35,101.12,101.15,25900.0,97.7096,97.7192,97.4975,97.5264,25900.0
2013-12-13 14:30:00,101.15,101.25,101.12,101.2,17800.0,97.5264,97.6228,97.4975,97.5746,17800.0
2013-12-13 14:40:00,101.21,101.28,101.18,101.24,17900.0,97.5843,97.6517,97.5553,97.6132,17900.0
2013-12-13 14:50:00,101.22,101.38,101.22,101.33,21700.0,97.5939,97.7482,97.5939,97.7,21700.0
2013-12-13 15:00:00,101.31,101.44,101.31,101.34,17500.0,97.6807,97.806,97.6807,97.7096,17500.0
2013-12-13 15:10:00,101.34,101.45,101.34,101.45,27500.0,97.7096,97.8157,97.7096,97.8157,27500.0
2013-12-13 15:20:00,101.44,101.64,101.44,101.61,37800.0,97.806,97.9988,97.806,97.9699,37800.0
2013-12-13 15:30:00,101.61,101.63,101.29,101.37,46500.0,97.9699,97.9892,97.6614,97.7385,46500.0
2013-12-13 15:40:00,101.38,101.55,101.37,101.53,80300.0,97.7482,97.9121,97.7385,97.8928,80300.0
2013-12-13 15:50:00,101.52,101.54,101.29,101.32,129400.0,97.8831,97.9024,97.6614,97.6903,129400.0
2013-12-16 09:30:00,101.37,102.04,101.34,101.94,42300.0,97.7385,98.3845,97.7096,98.2881,42300.0
2013-12-16 09:40:00,101.97,102.0,101.62,101.83,33200.0,98.317,98.346,97.9796,98.182,33200.0
2013-12-16 09:50:00,101.87,102.37,101.87,102.18,38300.0,98.2206,98.7027,98.2206,98.5195,38300.0
2013-12-16 10:00:00,102.21,102.24,101.73,101.81,23200.0,98.5484,98.5774,98.0856,98.1628,23200.0
2013-12-16 10:10:00,101.78,101.84,101.6,101.69,35200.0,98.1338,98.1917,97.9603,98.0471,35200.0
2013-12-16 10:20:00,101.68,101.8,101.64,101.8,28300.0,98.0374,98.1531,97.9988,98.1531,28300.0
2013-12-16 10:30:00,101.78,101.78,101.53,101.53,22800.0,98.1338,98.1338,97.8928,97.8928,22800.0
2013-12-16 10:40:00,101.56,101.6,101.52,101.57,23900.0,97.9217,97.9603,97.8831,97.9314,23900.0
2013-12-16 10:50:00,101.56,101.56,101.49,101.53,20400.0,97.9217,97.9217,97.8542,97.8928,20400.0
2013-12-16 11:00:00,101.52,101.52,101.16,101.24,51600.0,97.8831,97.8831,97.536,97.6132,51600.0
2013-12-16 11:10:00,101.24,101.57,101.21,101.45,25900.0,97.6132,97.9314,97.5843,97.8157,25900.0
2013-12-16 11:20:00,101.46,101.58,101.38,101.54,27700.0,97.8253,97.941,97.7482,97.9024,27700.0
2013-12-16 11:30:00,101.58,101.73,101.57,101.63,30900.0,97.941,98.0856,97.9314,97.9892,30900.0
2013-12-16 11:40:00,101.62,101.67,101.5,101.61,24100.0,97.9796,98.0278,97.8639,97.9699,24100.0
2013-12-16 11:50:00,101.61,101.78,101.61,101.76,14400.0,97.9699,98.1338,97.9699,98.1146,14400.0
2013-12-16 12:00:00,101.75,101.88,101.75,101.87,34200.0,98.1049,98.2303,98.1049,98.2206,34200.0
2013-12-16 12:10:00,101.87,101.91,101.81,101.85,31300.0,98.2206,98.2592,98.1628,98.2013,31300.0
2013-12-16 12:20:00,101.87,101.97,101.81,101.86,61100.0,98.2206,98.317,98.1628,98.211,61100.0
2013-12-16 12:30:00,101.87,101.96,101.86,101.94,18900.0,98.2206,98.3074,98.211,98.2881,18900.0
2013-12-16 12:40:00,101.9,101.94,101.83,101.91,14600.0,98.2495,98.2881,98.182,98.2592,14600.0
2013-12-16 12:50:00,101.91,102.06,101.91,102.04,22900.0,98.2592,98.4038,98.2592,98.3845,22900.0
2013-12-16 13:00:00,102.03,102.05,101.93,102.02,25900.0,98.3749,98.3942,98.2785,98.3652,25900.0
2013-12-16 13:10:00,102.03,102.04,101.95,101.95,17600.0,98.3749,98.3845,98.2977,98.2977,17600.0
2013-12-16 13:20:00,101.95,102.06,101.91,102.0,18800.0,98.2977,98.4038,98.2592,98.346,18800.0
2013-12-16 13:30:00,102.01,102.07,101.95,102.0,28900.0,98.3556,98.4134,98.2977,98.346,28900.0
2013-12-16 13:40:00,102.01,102.2,102.01,102.2,47700.0,98.3556,98.5388,98.3556,98.5388,47700.0
2013-12-16 13:50:00,102.2,102.28,102.19,102.27,31700.0,98.5388,98.6159,98.5291,98.6063,31700.0
2013-12-16 14:00:00,102.23,102.37,102.19,102.29,27500.0,98.5677,98.7027,98.5291,98.6256,27500.0
2013-12-16 14:10:00,102.28,102.51,102.25,102.25,54900.0,98.6159,98.8377,98.587,98.587,54900.0
2013-12-16 14:20:00,102.24,102.27,102.2,102.23,19500.0,98.5774,98.6063,98.5388,98.5677,19500.0
2013-12-16 14:30:00,102.23,102.27,102.09,102.18,22800.0,98.5677,98.6063,98.4327,98.5195,22800.0
2013-12-16 14:40:00,102.17,102.25,102.16,102.18,18500.0,98.5099,98.587,98.5002,98.5195,18500.0
2013-12-16 14:50:00,102.17,102.25,102.16,102.2,17200.0,98.5099,98.587,98.5002,98.5388,17200.0
2013-12-16 15:00:00,102.2,102.34,102.18,102.3,28600.0,98.5388,98.6738,98.5195,98.6352,28600.0
2013-12-16 15:10:00,102.32,102.37,102.29,102.34,32900.0,98.6545,98.7027,98.6256,98.6738,32900.0
2013-12-16 15:20:00,102.34,102.34,102.11,102.24,31000.0,98.6738,98.6738,98.452,98.5774,31000.0
2013-12-16 15:30:00,102.24,102.35,102.16,102.35,54000.0,98.5774,98.6834,98.5002,98.6834,54000.0
2013-12-16 15:40:00,102.34,102.49,102.3,102.42,119900.0,98.6738,98.8184,98.6352,98.7509,119900.0
2013-12-16 15:50:00,102.41,102.43,102.23,102.25,250000.0,98.7413,98.7605,98.5677,98.587,250000.0
2013-12-17 09:30:00,102.4,102.4,102.1,102.1,44700.0,98.7316,98.7316,98.4424,98.4424,44700.0
2013-12-17 09:40:00,102.11,102.16,101.86,101.96,38300.0,98.452,98.5002,98.211,98.3074,38300.0
2013-12-17 09:50:00,101.93,102.27,101.84,102.1,72800.0,98.2785,98.6063,98.1917,98.4424,72800.0
2013-12-17 10:00:00,102.08,102.36,102.05,102.25,47300.0,98.4231,98.6931,98.3942,98.587,47300.0
2013-12-17 10:10:00,102.3,102.37,101.97,101.99,35200.0,98.6352,98.7027,98.317,98.3363,35200.0
2013-12-17 10:20:00,101.99,102.14,101.95,102.09,34600.0,98.3363,98.4809,98.2977,98.4327,34600.0
2013-12-17 10:30:00,102.05,102.08,101.94,102.04,27700.0,98.3942,98.4231,98.2881,98.3845,27700.0
2013-12-17 10:40:00,102.04,102.09,101.58,101.68,39400.0,98.3845,98.4327,97.941,98.0374,39400.0
2013-12-17 10:50:00,101.7,101.79,101.5,101.79,54600.0,98.0567,98.1435,97.8639,98.1435,54600.0
2013-12-17 11:00:00,101.78,101.89,101.66,101.86,35300.0,98.1338,98.2399,98.0181,98.211,35300.0
2013-12-17 11:10:00,101.86,102.12,101.83,102.12,48100.0,98.211,98.4617,98.182,98.4617,48100.0
2013-12-17 11:20:00,102.12,102.29,102.06,102.17,59000.0,98.4617,98.6256,98.4038,98.5099,59000.0
2013-12-17 11:30:00,102.17,102.27,102.12,102.24,39100.0,98.5099,98.6063,98.4617,98.5774,39100.0
2013-12-17 11:40:00,102.29,102.29,102.19,102.26,30200.0,98.6256,98.6256,98.5291,98.5966,30200.0
2013-12-17 11:50:00,102.28,102.43,102.27,102.37,42800.0,98.6159,98.7605,98.6063,98.7027,42800.0
2013-12-17 12:00:00,102.39,102.46,102.35,102.4,35000.0,98.722,98.7895,98.6834,98.7316,35000.0
2013-12-17 12:10:00,102.4,102.44,102.29,102.4,29700.0,98.7316,98.7702,98.6256,98.7316,29700.0
2013-12-17 12:20:00,102.4,102.45,102.39,102.42,32400.0,98.7316,98.7798,98.722,98.7509,32400.0
2013-12-17 12:30:00,102.42,102.59,102.39,102.55,84300.0,98.7509,98.9148,98.722,98.8763,84300.0
2013-12-17 12:40:00,102.56,102.77,102.56,102.75,45700.0,98.8859,99.0884,98.8859,99.0691,45700.0
2013-12-17 12:50:00,102.74,102.77,102.65,102.71,26600.0,99.0594,99.0884,98.9727,99.0305,26600.0
2013-12-17 13:00:00,102.71,102.71,102.43,102.43,19500.0,99.0305,99.0305,98.7605,98.7605,19500.0
2013-12-17 13:10:00,102.43,102.48,102.38,102.41,14400.0,98.7605,98.8088,98.7123,98.7413,14400.0
2013-12-17 13:20:00,102.38,102.53,102.38,102.42,24400.0,98.7123,98.857,98.7123,98.7509,24400.0
2013-12-17 13:30:00,102.43,102.44,102.34,102.37,23900.0,98.7605,98.7702,98.6738,98.7027,23900.0
2013-12-17 13:40:00,102.34,102.36,102.11,102.11,12200.0,98.6738,98.6931,98.452,98.452,12200.0
2013-12-17 13:50:00,102.1,102.21,102.1,102.17,19000.0,98.4424,98.5484,98.4424,98.5099,19000.0
2013-12-17 14:00:00,102.17,102.3,102.12,102.3,24800.0,98.5099,98.6352,98.4617,98.6352,24800.0
2013-12-17 14:10:00,102.31,102.53,102.31,102.41,23700.0,98.6448,98.857,98.6448,98.7413,23700.0
2013-12-17 14:20:00,102.42,102.53,102.39,102.42,16400.0,98.7509,98.857,98.722,98.7509,16400.0
2013-12-17 14:30:00,102.42,102.44,102.19,102.23,20100.0,98.7509,98.7702,98.5291,98.5677,20100.0
2013-12-17 14:40:00,102.2,102.3,102.18,102.3,22600.0,98.5388,98.6352,98.5195,98.6352,22600.0
2013-12-17 14:50:00,102.29,102.58,102.21,102.48,44500.0,98.6256,98.9052,98.5484,98.8088,44500.0
2013-12-17 15:00:00,102.48,102.71,102.41,102.67,49400.0,98.8088,99.0305,98.7413,98.992,49400.0
2013-12-17 15:10:00,102.69,102.79,102.64,102.76,60600.0,99.0112,99.1077,98.963,99.0787,60600.0
2013-12-17 15:20:00,102.76,102.78,102.66,102.77,48400.0,99.0787,99.098,98.9823,99.0884,48400.0
2013-12-17 15:30:00,102.78,102.86,102.69,102.76,78700.0,99.098,99.1751,99.0112,99.0787,78700.0
2013-12-17 15:40:00,102.75,102.76,102.48,102.52,131600.0,99.0691,99.0787,98.8088,98.8473,131600.0
2013-12-17 15:50:00,102.52,102.52,102.27,102.32,233200.0,98.8473,98.8473,98.6063,98.6545,233200.0
2013-12-18 09:30:00,102.74,102.98,102.46,102.92,131500.0,99.0594,99.2908,98.7895,99.233,131500.0
2013-12-18 09:40:00,102.91,103.38,102.9,103.37,52200.0,99.2234,99.6765,99.2137,99.6669,52200.0
2013-12-18 09:50:00,103.34,103.58,103.24,103.47,60300.0,99.6379,99.8694,99.5415,99.7633,60300.0
2013-12-18 10:00:00,103.48,103.57,103.41,103.57,65500.0,99.7729,99.8597,99.7054,99.8597,65500.0
2013-12-18 10:10:00,103.55,103.67,103.49,103.56,27700.0,99.8404,99.9561,99.7826,99.8501,27700.0
2013-12-18 10:20:00,103.6,103.61,103.34,103.34,37300.0,99.8886,99.8983,99.6379,99.6379,37300.0
2013-12-18 10:30:00,103.35,103.63,103.35,103.45,55300.0,99.6476,99.9176,99.6476,99.744,55300.0
2013-12-18 10:40:00,103.45,103.58,103.36,103.38,50300.0,99.744,99.8694,99.6572,99.6765,50300.0
2013-12-18 10:50:00,103.37,103.53,103.22,103.49,49200.0,99.6669,99.8211,99.5222,99.7826,49200.0
2013-12-18 11:00:00,103.51,103.58,103.41,103.58,54400.0,99.8019,99.8694,99.7054,99.8694,54400.0
2013-12-18 11:10:00,103.57,103.8,103.47,103.75,49500.0,99.8597,100.0815,99.7633,100.0333,49500.0
2013-12-18 11:20:00,103.73,103.77,103.56,103.6,31600.0,100.014,100.0525,99.8501,99.8886,31600.0
2013-12-18 11:30:00,103.61,103.73,103.53,103.57,34000.0,99.8983,100.014,99.8211,99.8597,34000.0
2013-12-18 11:40:00,103.56,103.61,103.47,103.53,43500.0,99.8501,99.8983,99.7633,99.8211,43500.0
2013-12-18 11:50:00,103.52,103.65,103.5,103.63,36100.0,99.8115,99.9368,99.7922,99.9176,36100.0
2013-12-18 12:00:00,103.61,103.77,103.6,103.68,27700.0,99.8983,100.0525,99.8886,99.9658,27700.0
2013-12-18 12:10:00,103.69,103.83,103.68,103.81,28700.0,99.9754,100.1104,99.9658,100.0911,28700.0
2013-12-18 12:20:00,103.82,103.89,103.77,103.84,33300.0,100.1008,100.1682,100.0525,100.12,33300.0
2013-12-18 12:30:00,103.85,103.94,103.84,103.94,41100.0,100.1297,100.2165,100.12,100.2165,41100.0
2013-12-18 12:40:00,103.94,104.05,103.87,104.04,64800.0,100.2165,100.3225,100.149,100.3129,64800.0
2013-12-18 12:50:00,104.03,104.04,103.73,103.77,38800.0,100.3032,100.3129,100.014,100.0525,38800.0
2013-12-18 13:00:00,103.76,103.77,103.59,103.7,25900.0,100.0429,100.0525,99.879,99.9851,25900.0
2013-12-18 13:10:00,103.71,103.72,103.49,103.68,45500.0,99.9947,100.0043,99.7826,99.9658,45500.0
2013-12-18 13:20:00,103.68,103.79,103.67,103.7,29200.0,99.9658,100.0718,99.9561,99.9851,29200.0
2013-12-18 13:30:00,103.7,103.73,103.62,103.63,35800.0,99.9851,100.014,99.9079,99.9176,35800.0
2013-12-18 13:40:00,103.66,103.76,103.6,103.72,29200.0,99.9465,100.0429,99.8886,100.0043,29200.0
2013-12-18 13:50:00,103.71,103.85,103.61,103.7,86700.0,99.9947,100.1297,99.8983,99.9851,86700.0
2013-12-18 14:00:00,103.73,104.97,103.18,104.67,204600.0,100.014,101.2096,99.4837,100.9203,204600.0
2013-12-18 14:10:00,104.73,104.76,104.18,104.51,66600.0,100.9782,101.0071,100.4479,100.766,66600.0
2013-12-18 14:20:00,104.45,104.89,104.45,104.56,49100.0,100.7082,101.1324,100.7082,100.8142,49100.0
2013-12-18 14:30:00,104.6,105.54,104.59,105.52,162000.0,100.8528,101.7591,100.8432,101.7399,162000.0
2013-12-18 14:40:00,105.5,105.73,105.26,105.6,188100.0,101.7206,101.9423,101.4892,101.817,188100.0
2013-12-18 14:50:00,105.57,105.74,105.32,105.73,105400.0,101.7881,101.952,101.547,101.9423,105400.0
2013-12-18 15:00:00,105.72,105.74,105.3,105.42,115600.0,101.9327,101.952,101.5277,101.6434,115600.0
2013-12-18 15:10:00,105.42,105.97,105.42,105.82,122400.0,101.6434,102.1737,101.6434,102.0291,122400.0
2013-12-18 15:20:00,105.84,106.0,105.62,105.89,148400.0,102.0484,102.2027,101.8363,102.0966,148400.0
2013-12-18 15:30:00,105.91,106.3,105.82,106.24,179700.0,102.1159,102.4919,102.0291,102.4341,179700.0
2013-12-18 15:40:00,106.23,106.39,106.13,106.2,197800.0,102.4244,102.5787,102.328,102.3955,197800.0
2013-12-18 15:50:00,106.17,106.5,106.15,106.44,381900.0,102.3666,102.6847,102.3473,102.6269,381900.0
2013-12-19 09:30:00,106.41,106.48,105.93,106.29,143000.0,102.598,102.6655,102.1352,102.4823,143000.0
2013-12-19 09:40:00,106.29,106.38,106.18,106.28,136000.0,102.4823,102.569,102.3762,102.4726,136000.0
2013-12-19 09:50:00,106.3,106.79,106.2,106.69,102400.0,102.4919,102.9644,102.3955,102.8679,102400.0
2013-12-19 10:00:00,106.67,106.76,106.34,106.54,86400.0,102.8487,102.9354,102.5305,102.7233,86400.0
2013-12-19 10:10:00,106.58,106.67,106.37,106.64,68900.0,102.7619,102.8487,102.5594,102.8197,68900.0
2013-12-19 10:20:00,106.65,106.75,106.58,106.75,39300.0,102.8294,102.9258,102.7619,102.9258,39300.0
2013-12-19 10:30:00,106.75,106.8,106.68,106.73,39100.0,102.9258,102.974,102.8583,102.9065,39100.0
2013-12-19 10:40:00,106.73,107.11,106.7,107.03,47700.0,102.9065,103.2729,102.8776,103.1958,47700.0
2013-12-19 10:50:00,107.05,107.09,106.97,107.02,56800.0,103.215,103.2536,103.1379,103.1861,56800.0
2013-12-19 11:00:00,107.01,107.07,106.98,107.01,45100.0,103.1765,103.2343,103.1475,103.1765,45100.0
2013-12-19 11:10:00,107.01,107.11,106.99,107.07,41200.0,103.1765,103.2729,103.1572,103.2343,41200.0
2013-12-19 11:20:00,107.07,107.21,107.06,107.21,47100.0,103.2343,103.3693,103.2247,103.3693,47100.0
2013-12-19 11:30:00,107.22,107.38,107.21,107.36,48800.0,103.379,103.5332,103.3693,103.5139,48800.0
2013-12-19 11:40:00,107.36,107.37,107.14,107.15,51400.0,103.5139,103.5236,103.3018,103.3115,51400.0
2013-12-19 11:50:00,107.16,107.17,107.0,107.01,63300.0,103.3211,103.3307,103.1668,103.1765,63300.0
2013-12-19 12:00:00,107.01,107.1,106.96,107.1,62000.0,103.1765,103.2633,103.1283,103.2633,62000.0
2013-12-19 12:10:00,107.1,107.22,107.09,107.17,38500.0,103.2633,103.379,103.2536,103.3307,38500.0
2013-12-19 12:20:00,107.18,107.53,107.17,107.46,47500.0,103.3404,103.6778,103.3307,103.6104,47500.0
2013-12-19 12:30:00,107.46,107.55,107.46,107.5,51400.0,103.6104,103.6971,103.6104,103.6489,51400.0
2013-12-19 12:40:00,107.5,107.57,107.49,107.5,40900.0,103.6489,103.7164,103.6393,103.6489,40900.0
2013-12-19 12:50:00,107.5,107.53,107.48,107.5,44000.0,103.6489,103.6778,103.6296,103.6489,44000.0
2013-12-19 13:00:00,107.51,107.63,107.48,107.61,46200.0,103.6586,103.7743,103.6296,103.755,46200.0
2013-12-19 13:10:00,107.61,107.66,107.56,107.65,84100.0,103.755,103.8032,103.7068,103.7935,84100.0
2013-12-19 13:20:00,107.65,107.93,107.65,107.92,67500.0,103.7935,104.0635,103.7935,104.0539,67500.0
2013-12-19 13:30:00,107.91,107.92,107.85,107.88,64900.0,104.0442,104.0539,103.9864,104.0153,64900.0
2013-12-19 13:40:00,107.88,107.98,107.82,107.98,63900.0,104.0153,104.1117,103.9575,104.1117,63900.0
2013-12-19 13:50:00,107.98,108.08,107.81,107.81,56600.0,104.1117,104.2081,103.9478,103.9478,56600.0
2013-12-19 14:00:00,107.81,107.9,107.78,107.79,30500.0,103.9478,104.0346,103.9189,103.9285,30500.0
2013-12-19 14:10:00,107.8,107.8,107.73,107.77,27500.0,103.9382,103.9382,103.8707,103.9092,27500.0
2013-12-19 14:20:00,107.76,107.76,107.58,107.58,31700.0,103.8996,103.8996,103.7261,103.7261,31700.0
2013-12-19 14:30:00,107.58,107.67,107.56,107.64,39200.0,103.7261,103.8128,103.7068,103.7839,39200.0
2013-12-19 14:40:00,107.64,107.83,107.62,107.8,52300.0,103.7839,103.9671,103.7646,103.9382,52300.0
2013-12-19 14:50:00,107.82,107.82,107.61,107.65,44500.0,103.9575,103.9575,103.755,103.7935,44500.0
2013-12-19 15:00:00,107.65,107.79,107.63,107.78,50800.0,103.7935,103.9285,103.7743,103.9189,50800.0
2013-12-19 15:10:00,107.78,108.05,107.78,107.99,84500.0,103.9189,104.1792,103.9189,104.1214,84500.0
2013-12-19 15:20:00,107.99,108.0,107.94,107.98,65100.0,104.1214,104.131,104.0732,104.1117,65100.0
2013-12-19 15:30:00,107.98,108.24,107.94,108.23,130200.0,104.1117,104.3624,104.0732,104.3528,130200.0
2013-12-19 15:40:00,108.23,108.26,108.02,108.09,164200.0,104.3528,104.3817,104.1503,104.2178,164200.0
2013-12-19 15:50:00,108.1,108.28,108.09,108.17,302800.0,104.2274,104.401,104.2178,104.2949,302800.0
2013-12-20 09:30:00,108.83,108.83,108.35,108.35,419800.0,104.9313,104.9313,104.4685,104.4685,419800.0
2013-12-20 09:40:00,108.34,108.86,108.21,108.73,56600.0,104.4588,104.9602,104.3335,104.8349,56600.0
2013-12-20 09:50:00,108.77,108.85,108.57,108.7,67600.0,104.8734,104.9506,104.6806,104.8059,67600.0
2013-12-20 10:00:00,108.73,108.81,108.25,108.27,75300.0,104.8349,104.912,104.3721,104.3913,75300.0
2013-12-20 10:10:00,108.31,108.45,108.19,108.41,45300.0,104.4299,104.5649,104.3142,104.5263,45300.0
2013-12-20 10:20:00,108.4,108.42,108.26,108.32,34900.0,104.5167,104.536,104.3817,104.4395,34900.0
2013-12-20 10:30:00,108.32,108.42,108.26,108.26,25300.0,104.4395,104.536,104.3817,104.3817,25300.0
2013-12-20 10:40:00,108.28,108.54,108.26,108.5,52500.0,104.401,104.6517,104.3817,104.6131,52500.0
2013-12-20 10:50:00,108.49,108.53,108.26,108.3,38100.0,104.6035,104.642,104.3817,104.4203,38100.0
2013-12-20 11:00:00,108.31,108.41,108.29,108.38,27900.0,104.4299,104.5263,104.4106,104.4974,27900.0
2013-12-20 11:10:00,108.37,108.63,108.37,108.56,32300.0,104.4878,104.7384,104.4878,104.6709,32300.0
2013-12-20 11:20:00,108.56,108.61,108.54,108.54,19600.0,104.6709,104.7192,104.6517,104.6517,19600.0
2013-12-20 11:30:00,108.54,108.66,108.54,108.55,27200.0,104.6517,104.7674,104.6517,104.6613,27200.0
2013-12-20 11:40:00,108.55,108.58,108.41,108.47,96900.0,104.6613,104.6902,104.5263,104.5842,96900.0
2013-12-20 11:50:00,108.48,108.66,108.44,108.6,21900.0,104.5938,104.7674,104.5552,104.7095,21900.0
2013-12-20 12:00:00,108.6,108.66,108.58,108.59,20300.0,104.7095,104.7674,104.6902,104.6999,20300.0
2013-12-20 12:10:00,108.57,108.59,108.5,108.56,17000.0,104.6806,104.6999,104.6131,104.6709,17000.0
2013-12-20 12:20:00,108.57,108.66,108.49,108.58,17500.0,104.6806,104.7674,104.6035,104.6902,17500.0
2013-12-20 12:30:00,108.58,108.7,108.58,108.63,19300.0,104.6902,104.8059,104.6902,104.7384,19300.0
2013-12-20 12:40:00,108.64,108.7,108.58,108.7,16000.0,104.7481,104.8059,104.6902,104.8059,16000.0
2013-12-20 12:50:00,108.68,108.71,108.59,108.59,19800.0,104.7866,104.8156,104.6999,104.6999,19800.0
2013-12-20 13:00:00,108.61,108.66,108.59,108.63,26600.0,104.7192,104.7674,104.6999,104.7384,26600.0
2013-12-20 13:10:00,108.61,108.63,108.56,108.56,34000.0,104.7192,104.7384,104.6709,104.6709,34000.0
2013-12-20 13:20:00,108.57,108.58,108.53,108.54,24000.0,104.6806,104.6902,104.642,104.6517,24000.0
2013-12-20 13:30:00,108.53,108.54,108.39,108.43,55000.0,104.642,104.6517,104.507,104.5456,55000.0
2013-12-20 13:40:00,108.44,108.51,108.41,108.5,29900.0,104.5552,104.6227,104.5263,104.6131,29900.0
2013-12-20 13:50:00,108.5,108.6,108.49,108.54,64900.0,104.6131,104.7095,104.6035,104.6517,64900.0
2013-12-20 14:00:00,108.54,108.56,108.51,108.52,71400.0,104.6517,104.6709,104.6227,104.6324,71400.0
2013-12-20 14:10:00,108.53,108.73,108.53,108.73,36600.0,104.642,104.8349,104.642,104.8349,36600.0
2013-12-20 14:20:00,108.71,108.74,108.7,108.74,24500.0,104.8156,104.8445,104.8059,104.8445,24500.0
2013-12-20 14:30:00,108.77,108.79,108.71,108.72,51900.0,104.8734,104.8927,104.8156,104.8252,51900.0
2013-12-20 14:40:00,108.71,108.72,108.6,108.61,39200.0,104.8156,104.8252,104.7095,104.7192,39200.0
2013-12-20 14:50:00,108.6,108.6,108.43,108.46,53100.0,104.7095,104.7095,104.5456,104.5745,53100.0
2013-12-20 15:00:00,108.47,108.47,108.29,108.3,46800.0,104.5842,104.5842,104.4106,104.4203,46800.0
2013-12-20 15:10:00,108.29,108.41,108.26,108.39,59100.0,104.4106,104.5263,104.3817,104.507,59100.0
2013-12-20 15:20:00,108.4,108.65,108.4,108.63,129300.0,104.5167,104.7577,104.5167,104.7384,129300.0
2013-12-20 15:30:00,108.64,108.7,108.57,108.61,93700.0,104.7481,104.8059,104.6806,104.7192,93700.0
2013-12-20 15:40:00,108.61,108.67,108.48,108.55,109900.0,104.7192,104.777,104.5938,104.6613,109900.0
2013-12-20 15:50:00,108.56,108.64,108.51,108.6,217600.0,104.6709,104.7481,104.6227,104.7095,217600.0
2013-12-23 09:30:00,109.5,109.5,108.45,108.98,91100.0,105.5773,105.5773,104.5649,105.0759,91100.0
2013-12-23 09:40:00,108.99,109.05,108.89,109.0,63100.0,105.0855,105.1434,104.9891,105.0952,63100.0
2013-12-23 09:50:00,108.98,108.98,108.69,108.69,52300.0,105.0759,105.0759,104.7963,104.7963,52300.0
2013-12-23 10:00:00,108.72,108.99,108.7,108.93,37900.0,104.8252,105.0855,104.8059,105.0277,37900.0
2013-12-23 10:10:00,108.95,109.11,108.93,109.04,36900.0,105.047,105.2012,105.0277,105.1338,36900.0
2013-12-23 10:20:00,109.09,109.11,108.94,108.98,45600.0,105.182,105.2012,105.0373,105.0759,45600.0
2013-12-23 10:30:00,108.98,109.03,108.91,108.94,34200.0,105.0759,105.1241,105.0084,105.0373,34200.0
2013-12-23 10:40:00,108.94,109.06,108.9,109.02,38700.0,105.0373,105.153,104.9988,105.1145,38700.0
2013-12-23 10:50:00,108.98,109.02,108.72,108.72,61700.0,105.0759,105.1145,104.8252,104.8252,61700.0
2013-12-23 11:00:00,108.77,108.8,108.68,108.76,59100.0,104.8734,104.9024,104.7866,104.8638,59100.0
2013-12-23 11:10:00,108.74,108.93,108.68,108.87,65300.0,104.8445,105.0277,104.7866,104.9698,65300.0
2013-12-23 11:20:00,108.87,108.93,108.73,108.81,37300.0,104.9698,105.0277,104.8349,104.912,37300.0
2013-12-23 11:30:00,108.8,108.8,108.6,108.62,31900.0,104.9024,104.9024,104.7095,104.7288,31900.0
2013-12-23 11:40:00,108.61,108.79,108.6,108.74,34000.0,104.7192,104.8927,104.7095,104.8445,34000.0
2013-12-23 11:50:00,108.73,108.8,108.61,108.61,25900.0,104.8349,104.9024,104.7192,104.7192,25900.0
2013-12-23 12:00:00,108.61,108.67,108.56,108.59,32000.0,104.7192,104.777,104.6709,104.6999,32000.0
2013-12-23 12:10:00,108.61,108.63,108.55,108.57,36200.0,104.7192,104.7384,104.6613,104.6806,36200.0
2013-12-23 12:20:00,108.56,108.58,108.44,108.47,49500.0,104.6709,104.6902,104.5552,104.5842,49500.0
2013-12-23 12:30:00,108.48,108.58,108.48,108.56,27600.0,104.5938,104.6902,104.5938,104.6709,27600.0
2013-12-23 12:40:00,108.56,108.68,108.53,108.67,21500.0,104.6709,104.7866,104.642,104.777,21500.0
2013-12-23 12:50:00,108.68,108.72,108.6,108.65,32600.0,104.7866,104.8252,104.7095,104.7577,32600.0
2013-12-23 13:00:00,108.63,108.68,108.6,108.63,26700.0,104.7384,104.7866,104.7095,104.7384,26700.0
2013-12-23 13:10:00,108.62,108.64,108.58,108.58,24000.0,104.7288,104.7481,104.6902,104.6902,24000.0
2013-12-23 13:20:00,108.59,108.74,108.58,108.7,20700.0,104.6999,104.8445,104.6902,104.8059,20700.0
2013-12-23 13:30:00,108.69,108.8,108.68,108.75,21300.0,104.7963,104.9024,104.7866,104.8541,21300.0
2013-12-23 13:40:00,108.76,108.78,108.62,108.67,29700.0,104.8638,104.8831,104.7288,104.777,29700.0
2013-12-23 13:50:00,108.64,108.8,108.6,108.75,35900.0,104.7481,104.9024,104.7095,104.8541,35900.0
2013-12-23 14:00:00,108.79,108.89,108.74,108.82,39600.0,104.8927,104.9891,104.8445,104.9216,39600.0
2013-12-23 14:10:00,108.82,108.89,108.76,108.83,26100.0,104.9216,104.9891,104.8638,104.9313,26100.0
2013-12-23 14:20:00,108.82,108.93,108.79,108.82,36400.0,104.9216,105.0277,104.8927,104.9216,36400.0
2013-12-23 14:30:00,108.82,108.94,108.79,108.83,41200.0,104.9216,105.0373,104.8927,104.9313,41200.0
2013-12-23 14:40:00,108.83,108.84,108.63,108.69,51300.0,104.9313,104.9409,104.7384,104.7963,51300.0
2013-12-23 14:50:00,108.67,108.72,108.56,108.57,50100.0,104.777,104.8252,104.6709,104.6806,50100.0
2013-12-23 15:00:00,108.56,108.62,108.53,108.54,66000.0,104.6709,104.7288,104.642,104.6517,66000.0
2013-12-23 15:10:00,108.53,108.73,108.53,108.73,59900.0,104.642,104.8349,104.642,104.8349,59900.0
2013-12-23 15:20:00,108.73,108.76,108.67,108.74,77400.0,104.8349,104.8638,104.777,104.8445,77400.0
2013-12-23 15:30:00,108.74,108.81,108.7,108.79,77700.0,104.8445,104.912,104.8059,104.8927,77700.0
2013-12-23 15:40:00,108.8,108.86,108.78,108.85,114000.0,104.9024,104.9602,104.8831,104.9506,114000.0
2013-12-23 15:50:00,108.85,108.97,108.82,108.86,191100.0,104.9506,105.0663,104.9216,104.9602,191100.0
2013-12-24 09:30:00,108.75,109.28,108.64,109.18,40100.0,104.8541,105.3652,104.7481,105.2687,40100.0
2013-12-24 09:40:00,109.13,109.24,109.0,109.09,23500.0,105.2205,105.3266,105.0952,105.182,23500.0
2013-12-24 09:50:00,109.15,109.19,109.01,109.14,16600.0,105.2398,105.2784,105.1048,105.2302,16600.0
2013-12-24 10:00:00,109.19,109.28,109.11,109.16,17200.0,105.2784,105.3652,105.2012,105.2495,17200.0
2013-12-24 10:10:00,109.16,109.31,109.1,109.29,23300.0,105.2495,105.3941,105.1916,105.3748,23300.0
2013-12-24 10:20:00,109.31,109.45,109.31,109.42,16500.0,105.3941,105.5291,105.3941,105.5001,16500.0
2013-12-24 10:30:00,109.42,109.44,109.28,109.3,15300.0,105.5001,105.5194,105.3652,105.3844,15300.0
2013-12-24 10:40:00,109.3,109.37,109.23,109.26,10100.0,105.3844,105.4519,105.3169,105.3459,10100.0
2013-12-24 10:50:00,109.27,109.31,109.21,109.23,11800.0,105.3555,105.3941,105.2977,105.3169,11800.0
2013-12-24 11:00:00,109.23,109.3,109.08,109.1,19200.0,105.3169,105.3844,105.1723,105.1916,19200.0
2013-12-24 11:10:00,109.11,109.23,109.08,109.16,18700.0,105.2012,105.3169,105.1723,105.2495,18700.0
2013-12-24 11:20:00,109.15,109.2,109.08,109.19,21500.0,105.2398,105.288,105.1723,105.2784,21500.0
2013-12-24 11:30:00,109.18,109.27,109.08,109.2,14600.0,105.2687,105.3555,105.1723,105.288,14600.0
2013-12-24 11:40:00,109.2,109.28,109.19,109.25,14200.0,105.288,105.3652,105.2784,105.3362,14200.0
2013-12-24 11:50:00,109.22,109.4,109.21,109.36,18800.0,105.3073,105.4809,105.2977,105.4423,18800.0
2013-12-24 12:00:00,109.37,109.5,109.3,109.49,27200.0,105.4519,105.5773,105.3844,105.5676,27200.0
2013-12-24 12:10:00,109.49,109.66,109.49,109.54,32100.0,105.5676,105.7315,105.5676,105.6158,32100.0
2013-12-24 12:20:00,109.54,109.54,109.35,109.45,38200.0,105.6158,105.6158,105.4326,105.5291,38200.0
2013-12-24 12:30:00,109.45,109.48,109.31,109.35,41700.0,105.5291,105.558,105.3941,105.4326,41700.0
2013-12-24 12:40:00,109.35,109.39,109.26,109.3,41100.0,105.4326,105.4712,105.3459,105.3844,41100.0
2013-12-24 12:50:00,109.31,109.42,109.28,109.4,49900.0,105.3941,105.5001,105.3652,105.4809,49900.0
2013-12-26 09:30:00,110.0,110.0,109.66,109.88,57500.0,106.0594,106.0594,105.7315,105.9437,57500.0
2013-12-26 09:40:00,109.9,110.11,109.83,110.07,45100.0,105.9629,106.1654,105.8955,106.1269,45100.0
2013-12-26 09:50:00,110.03,110.13,109.98,110.08,23000.0,106.0883,106.1847,106.0401,106.1365,23000.0
2013-12-26 10:00:00,110.03,110.34,110.03,110.29,20100.0,106.0883,106.3872,106.0883,106.339,20100.0
2013-12-26 10:10:00,110.24,110.29,110.19,110.27,15200.0,106.2908,106.339,106.2426,106.3197,15200.0
2013-12-26 10:20:00,110.28,110.31,110.24,110.28,24300.0,106.3293,106.3583,106.2908,106.3293,24300.0
2013-12-26 10:30:00,110.28,110.3,110.21,110.25,27600.0,106.3293,106.3486,106.2618,106.3004,27600.0
2013-12-26 10:40:00,110.25,110.28,110.14,110.16,62100.0,106.3004,106.3293,106.1943,106.2136,62100.0
2013-12-26 10:50:00,110.19,110.33,110.16,110.17,14700.0,106.2426,106.3775,106.2136,106.2233,14700.0
2013-12-26 11:00:00,110.16,110.18,110.01,110.08,17400.0,106.2136,106.2329,106.069,106.1365,17400.0
2013-12-26 11:10:00,110.06,110.07,110.0,110.04,23000.0,106.1172,106.1269,106.0594,106.0979,23000.0
2013-12-26 11:20:00,110.02,110.07,110.01,110.06,10100.0,106.0786,106.1269,106.069,106.1172,10100.0
2013-12-26 11:30:00,110.03,110.17,110.02,110.13,25200.0,106.0883,106.2233,106.0786,106.1847,25200.0
2013-12-26 11:40:00,110.16,110.26,110.16,110.23,14700.0,106.2136,106.31,106.2136,106.2811,14700.0
2013-12-26 11:50:00,110.23,110.23,110.07,110.07,10300.0,106.2811,106.2811,106.1269,106.1269,10300.0
2013-12-26 12:00:00,110.1,110.2,110.08,110.1,7900.0,106.1558,106.2522,106.1365,106.1558,7900.0
2013-12-26 12:10:00,110.11,110.11,110.02,110.05,8500.0,106.1654,106.1654,106.0786,106.1076,8500.0
2013-12-26 12:20:00,110.05,110.18,110.04,110.18,12700.0,106.1076,106.2329,106.0979,106.2329,12700.0
2013-12-26 12:30:00,110.16,110.24,110.07,110.1,17000.0,106.2136,106.2908,106.1269,106.1558,17000.0
2013-12-26 12:40:00,110.1,110.17,110.04,110.13,15200.0,106.1558,106.2233,106.0979,106.1847,15200.0
2013-12-26 12:50:00,110.13,110.16,110.01,110.04,18300.0,106.1847,106.2136,106.069,106.0979,18300.0
2013-12-26 13:00:00,110.04,110.13,110.04,110.08,20100.0,106.0979,106.1847,106.0979,106.1365,20100.0
2013-12-26 13:10:00,110.08,110.12,110.03,110.09,13800.0,106.1365,106.1751,106.0883,106.1461,13800.0
2013-12-26 13:20:00,110.12,110.13,110.07,110.07,8600.0,106.1751,106.1847,106.1269,106.1269,8600.0
2013-12-26 13:30:00,110.09,110.13,110.02,110.11,10600.0,106.1461,106.1847,106.0786,106.1654,10600.0
2013-12-26 13:40:00,110.1,110.18,110.09,110.13,8300.0,106.1558,106.2329,106.1461,106.1847,8300.0
2013-12-26 13:50:00,110.12,110.36,110.12,110.33,18700.0,106.1751,106.4065,106.1751,106.3775,18700.0
2013-12-26 14:00:00,110.36,110.54,110.35,110.54,18700.0,106.4065,106.58,106.3968,106.58,18700.0
2013-12-26 14:10:00,110.53,110.57,110.31,110.32,17900.0,106.5704,106.6089,106.3583,106.3679,17900.0
2013-12-26 14:20:00,110.31,110.36,110.28,110.34,14500.0,106.3583,106.4065,106.3293,106.3872,14500.0
2013-12-26 14:30:00,110.34,110.5,110.33,110.5,10800.0,106.3872,106.5414,106.3775,106.5414,10800.0
2013-12-26 14:40:00,110.48,110.5,110.26,110.27,14400.0,106.5222,106.5414,106.31,106.3197,14400.0
2013-12-26 14:50:00,110.27,110.29,110.21,110.25,22400.0,106.3197,106.339,106.2618,106.3004,22400.0
2013-12-26 15:00:00,110.27,110.35,110.18,110.2,21400.0,106.3197,106.3968,106.2329,106.2522,21400.0
2013-12-26 15:10:00,110.22,110.36,110.2,110.36,40000.0,106.2715,106.4065,106.2522,106.4065,40000.0
2013-12-26 15:20:00,110.35,110.36,110.16,110.2,35200.0,106.3968,106.4065,106.2136,106.2522,35200.0
2013-12-26 15:30:00,110.2,110.26,110.1,110.17,82100.0,106.2522,106.31,106.1558,106.2233,82100.0
2013-12-26 15:40:00,110.17,110.3,110.13,110.23,102300.0,106.2233,106.3486,106.1847,106.2811,102300.0
2013-12-26 15:50:00,110.23,110.31,110.22,110.29,156900.0,106.2811,106.3583,106.2715,106.339,156900.0
2013-12-27 09:30:00,110.66,110.99,110.35,110.98,46000.0,106.6957,107.0139,106.3968,107.0043,46000.0
2013-12-27 09:40:00,110.91,111.05,110.79,110.82,38400.0,106.9368,107.0717,106.8211,106.85,38400.0
2013-12-27 09:50:00,110.82,110.91,110.79,110.79,12900.0,106.85,106.9368,106.8211,106.8211,12900.0
2013-12-27 10:00:00,110.82,110.85,110.69,110.8,43000.0,106.85,106.8789,106.7246,106.8307,43000.0
2013-12-27 10:10:00,110.8,110.89,110.7,110.83,31900.0,106.8307,106.9175,106.7343,106.8596,31900.0
2013-12-27 10:20:00,110.85,110.85,110.69,110.81,21400.0,106.8789,106.8789,106.7246,106.8403,21400.0
2013-12-27 10:30:00,110.76,110.77,110.59,110.74,28000.0,106.7921,106.8018,106.6282,106.7729,28000.0
2013-12-27 10:40:00,110.71,110.75,110.6,110.7,24100.0,106.7439,106.7825,106.6379,106.7343,24100.0
2013-12-27 10:50:00,110.68,110.87,110.68,110.76,19300.0,106.715,106.8982,106.715,106.7921,19300.0
2013-12-27 11:00:00,110.8,110.86,110.77,110.84,6000.0,106.8307,106.8886,106.8018,106.8693,6000.0
2013-12-27 11:10:00,110.84,110.92,110.81,110.92,18500.0,106.8693,106.9464,106.8403,106.9464,18500.0
2013-12-27 11:20:00,110.88,110.92,110.73,110.78,11000.0,106.9078,106.9464,106.7632,106.8114,11000.0
2013-12-27 11:30:00,110.78,110.92,110.73,110.75,17100.0,106.8114,106.9464,106.7632,106.7825,17100.0
2013-12-27 11:40:00,110.77,110.79,110.6,110.63,39000.0,106.8018,106.8211,106.6379,106.6668,39000.0
2013-12-27 11:50:00,110.67,110.72,110.61,110.67,32800.0,106.7054,106.7536,106.6475,106.7054,32800.0
2013-12-27 12:00:00,110.67,110.79,110.53,110.73,128400.0,106.7054,106.8211,106.5704,106.7632,128400.0
2013-12-27 12:10:00,110.73,110.73,110.59,110.61,12200.0,106.7632,106.7632,106.6282,106.6475,12200.0
2013-12-27 12:20:00,110.64,110.64,110.42,110.53,23800.0,106.6764,106.6764,106.4643,106.5704,23800.0
2013-12-27 12:30:00,110.52,110.64,110.5,110.64,8600.0,106.5607,106.6764,106.5414,106.6764,8600.0
2013-12-27 12:40:00,110.61,110.63,110.42,110.52,9300.0,106.6475,106.6668,106.4643,106.5607,9300.0
2013-12-27 12:50:00,110.52,110.55,110.5,110.54,17200.0,106.5607,106.5897,106.5414,106.58,17200.0
2013-12-27 13:00:00,110.5,110.55,110.45,110.45,11200.0,106.5414,106.5897,106.4932,106.4932,11200.0
2013-12-27 13:10:00,110.46,110.59,110.46,110.59,16500.0,106.5029,106.6282,106.5029,106.6282,16500.0
2013-12-27 13:20:00,110.6,110.6,110.52,110.55,10800.0,106.6379,106.6379,106.5607,106.5897,10800.0
2013-12-27 13:30:00,110.55,110.62,110.52,110.58,8500.0,106.5897,106.6572,106.5607,106.6186,8500.0
2013-12-27 13:40:00,110.57,110.59,110.52,110.55,9500.0,106.6089,106.6282,106.5607,106.5897,9500.0
2013-12-27 13:50:00,110.56,110.58,110.52,110.53,7900.0,106.5993,106.6186,106.5607,106.5704,7900.0
2013-12-27 14:00:00,110.52,110.6,110.49,110.6,15200.0,106.5607,106.6379,106.5318,106.6379,15200.0
2013-12-27 14:10:00,110.6,110.67,110.5,110.54,23000.0,106.6379,106.7054,106.5414,106.58,23000.0
2013-12-27 14:20:00,110.57,110.7,110.55,110.7,14100.0,106.6089,106.7343,106.5897,106.7343,14100.0
2013-12-27 14:30:00,110.69,110.7,110.61,110.63,7700.0,106.7246,106.7343,106.6475,106.6668,7700.0
2013-12-27 14:40:00,110.64,110.73,110.62,110.71,10400.0,106.6764,106.7632,106.6572,106.7439,10400.0
2013-12-27 14:50:00,110.69,110.71,110.57,110.57,17600.0,106.7246,106.7439,106.6089,106.6089,17600.0
2013-12-27 15:00:00,110.58,110.61,110.52,110.6,17800.0,106.6186,106.6475,106.5607,106.6379,17800.0
2013-12-27 15:10:00,110.61,110.62,110.58,110.62,23200.0,106.6475,106.6572,106.6186,106.6572,23200.0
2013-12-27 15:20:00,110.6,110.63,110.52,110.6,40100.0,106.6379,106.6668,106.5607,106.6379,40100.0
2013-12-27 15:30:00,110.6,110.7,110.57,110.61,20500.0,106.6379,106.7343,106.6089,106.6475,20500.0
2013-12-27 15:40:00,110.6,110.65,110.57,110.6,41600.0,106.6379,106.6861,106.6089,106.6379,41600.0
2013-12-27 15:50:00,110.6,110.7,110.59,110.69,117600.0,106.6379,106.7343,106.6282,106.7246,117600.0
2013-12-30 09:30:00,110.74,111.11,110.55,110.72,32100.0,106.7729,107.1296,106.5897,106.7536,32100.0
2013-12-30 09:40:00,110.8,110.82,110.17,110.31,38300.0,106.8307,106.85,106.2233,106.3583,38300.0
2013-12-30 09:50:00,110.32,110.49,110.14,110.14,25100.0,106.3679,106.5318,106.1943,106.1943,25100.0
2013-12-30 10:00:00,110.21,110.28,110.06,110.2,39300.0,106.2618,106.3293,106.1172,106.2522,39300.0
2013-12-30 10:10:00,110.2,110.34,110.12,110.34,34200.0,106.2522,106.3872,106.1751,106.3872,34200.0
2013-12-30 10:20:00,110.34,110.4,110.15,110.15,19100.0,106.3872,106.445,106.204,106.204,19100.0
2013-12-30 10:30:00,110.18,110.25,110.14,110.25,38000.0,106.2329,106.3004,106.1943,106.3004,38000.0
2013-12-30 10:40:00,110.26,110.33,110.16,110.21,50800.0,106.31,106.3775,106.2136,106.2618,50800.0
2013-12-30 10:50:00,110.18,110.21,110.09,110.12,20600.0,106.2329,106.2618,106.1461,106.1751,20600.0
2013-12-30 11:00:00,110.12,110.25,110.09,110.21,23800.0,106.1751,106.3004,106.1461,106.2618,23800.0
2013-12-30 11:10:00,110.26,110.5,110.22,110.45,17300.0,106.31,106.5414,106.2715,106.4932,17300.0
2013-12-30 11:20:00,110.45,110.53,110.37,110.4,29100.0,106.4932,106.5704,106.4161,106.445,29100.0
2013-12-30 11:30:00,110.4,110.41,110.16,110.18,19000.0,106.445,106.4547,106.2136,106.2329,19000.0
2013-12-30 11:40:00,110.18,110.25,110.12,110.24,28100.0,106.2329,106.3004,106.1751,106.2908,28100.0
2013-12-30 11:50:00,110.24,110.42,110.17,110.4,59500.0,106.2908,106.4643,106.2233,106.445,59500.0
2013-12-30 12:00:00,110.41,110.47,110.38,110.47,9600.0,106.4547,106.5125,106.4257,106.5125,9600.0
2013-12-30 12:10:00,110.45,110.46,110.35,110.36,15200.0,106.4932,106.5029,106.3968,106.4065,15200.0
2013-12-30 12:20:00,110.36,110.44,110.32,110.37,12800.0,106.4065,106.4836,106.3679,106.4161,12800.0
2013-12-30 12:30:00,110.41,110.44,110.34,110.38,10400.0,106.4547,106.4836,106.3872,106.4257,10400.0
2013-12-30 12:40:00,110.35,110.45,110.35,110.45,8400.0,106.3968,106.4932,106.3968,106.4932,8400.0
2013-12-30 12:50:00,110.43,110.44,110.36,110.42,10800.0,106.474,106.4836,106.4065,106.4643,10800.0
2013-12-30 13:00:00,110.43,110.45,110.34,110.37,10800.0,106.474,106.4932,106.3872,106.4161,10800.0
2013-12-30 13:10:00,110.37,110.39,110.33,110.35,8500.0,106.4161,106.4354,106.3775,106.3968,8500.0
2013-12-30 13:20:00,110.33,110.4,110.32,110.36,12900.0,106.3775,106.445,106.3679,106.4065,12900.0
2013-12-30 13:30:00,110.37,110.41,110.32,110.37,16500.0,106.4161,106.4547,106.3679,106.4161,16500.0
2013-12-30 13:40:00,110.37,110.44,110.3,110.44,21200.0,106.4161,106.4836,106.3486,106.4836,21200.0
2013-12-30 13:50:00,110.46,110.53,110.45,110.46,10000.0,106.5029,106.5704,106.4932,106.5029,10000.0
2013-12-30 14:00:00,110.47,110.5,110.39,110.47,21500.0,106.5125,106.5414,106.4354,106.5125,21500.0
2013-12-30 14:10:00,110.46,110.54,110.42,110.44,13100.0,106.5029,106.58,106.4643,106.4836,13100.0
2013-12-30 14:20:00,110.42,110.5,110.42,110.42,12400.0,106.4643,106.5414,106.4643,106.4643,12400.0
2013-12-30 14:30:00,110.41,110.5,110.38,110.47,13900.0,106.4547,106.5414,106.4257,106.5125,13900.0
2013-12-30 14:40:00,110.48,110.51,110.38,110.4,19300.0,106.5222,106.5511,106.4257,106.445,19300.0
2013-12-30 14:50:00,110.41,110.41,110.32,110.33,20800.0,106.4547,106.4547,106.3679,106.3775,20800.0
2013-12-30 15:00:00,110.33,110.45,110.33,110.41,24900.0,106.3775,106.4932,106.3775,106.4547,24900.0
2013-12-30 15:10:00,110.39,110.4,110.27,110.3,27900.0,106.4354,106.445,106.3197,106.3486,27900.0
2013-12-30 15:20:00,110.31,110.39,110.29,110.37,23900.0,106.3583,106.4354,106.339,106.4161,23900.0
2013-12-30 15:30:00,110.37,110.38,110.3,110.3,33200.0,106.4161,106.4257,106.3486,106.3486,33200.0
2013-12-30 15:40:00,110.31,110.4,110.27,110.38,36600.0,106.3583,106.445,106.3197,106.4257,36600.0
2013-12-30 15:50:00,110.38,110.59,110.36,110.59,108000.0,106.4257,106.6282,106.4065,106.6282,108000.0
2013-12-31 09:30:00,110.91,110.99,110.6,110.76,30800.0,106.9368,107.0139,106.6379,106.7921,30800.0
2013-12-31 09:40:00,110.73,110.82,110.71,110.79,26500.0,106.7632,106.85,106.7439,106.8211,26500.0
2013-12-31 09:50:00,110.78,110.8,110.64,110.69,26500.0,106.8114,106.8307,106.6764,106.7246,26500.0
2013-12-31 10:00:00,110.7,110.81,110.67,110.75,30300.0,106.7343,106.8403,106.7054,106.7825,30300.0
2013-12-31 10:10:00,110.75,110.81,110.68,110.8,25600.0,106.7825,106.8403,106.715,106.8307,25600.0
2013-12-31 10:20:00,110.8,110.82,110.7,110.76,17000.0,106.8307,106.85,106.7343,106.7921,17000.0
2013-12-31 10:30:00,110.78,110.81,110.7,110.76,21800.0,106.8114,106.8403,106.7343,106.7921,21800.0
2013-12-31 10:40:00,110.73,110.8,110.71,110.74,22400.0,106.7632,106.8307,106.7439,106.7729,22400.0
2013-12-31 10:50:00,110.75,110.79,110.69,110.79,23200.0,106.7825,106.8211,106.7246,106.8211,23200.0
2013-12-31 11:00:00,110.79,110.94,110.74,110.82,63600.0,106.8211,106.9657,106.7729,106.85,63600.0
2013-12-31 11:10:00,110.82,110.96,110.79,110.93,62400.0,106.85,106.985,106.8211,106.956,62400.0
2013-12-31 11:20:00,110.9,110.93,110.79,110.86,31900.0,106.9271,106.956,106.8211,106.8886,31900.0
2013-12-31 11:30:00,110.86,110.91,110.82,110.86,8800.0,106.8886,106.9368,106.85,106.8886,8800.0
2013-12-31 11:40:00,110.86,110.9,110.82,110.86,8700.0,106.8886,106.9271,106.85,106.8886,8700.0
2013-12-31 11:50:00,110.86,110.86,110.68,110.79,16400.0,106.8886,106.8886,106.715,106.8211,16400.0
2013-12-31 12:00:00,110.8,110.83,110.71,110.83,30500.0,106.8307,106.8596,106.7439,106.8596,30500.0
2013-12-31 12:10:00,110.84,110.86,110.74,110.78,21300.0,106.8693,106.8886,106.7729,106.8114,21300.0
2013-12-31 12:20:00,110.75,110.85,110.73,110.85,8400.0,106.7825,106.8789,106.7632,106.8789,8400.0
2013-12-31 12:30:00,110.86,111.02,110.86,111.0,24700.0,106.8886,107.0428,106.8886,107.0235,24700.0
2013-12-31 12:40:00,111.01,111.01,110.89,110.95,9700.0,107.0332,107.0332,106.9175,106.9753,9700.0
2013-12-31 12:50:00,110.9,111.0,110.9,111.0,14700.0,106.9271,107.0235,106.9271,107.0235,14700.0
2013-12-31 13:00:00,111.01,111.01,110.89,110.9,21000.0,107.0332,107.0332,106.9175,106.9271,21000.0
2013-12-31 13:10:00,110.9,110.92,110.78,110.91,25500.0,106.9271,106.9464,106.8114,106.9368,25500.0
2013-12-31 13:20:00,110.92,111.11,110.89,111.09,64000.0,106.9464,107.1296,106.9175,107.1103,64000.0
2013-12-31 13:30:00,111.07,111.11,111.04,111.05,7900.0,107.091,107.1296,107.0621,107.0717,7900.0
2013-12-31 13:40:00,111.05,111.08,111.0,111.03,21700.0,107.0717,107.1007,107.0235,107.0525,21700.0
2013-12-31 13:50:00,111.03,111.03,110.97,111.0,17300.0,107.0525,107.0525,106.9946,107.0235,17300.0
2013-12-31 14:00:00,111.0,111.08,110.97,111.04,22300.0,107.0235,107.1007,106.9946,107.0621,22300.0
2013-12-31 14:10:00,111.08,111.1,111.0,111.08,35400.0,107.1007,107.12,107.0235,107.1007,35400.0
2013-12-31 14:20:00,111.06,111.14,110.98,110.98,31200.0,107.0814,107.1585,107.0043,107.0043,31200.0
2013-12-31 14:30:00,111.0,111.0,110.93,110.93,13500.0,107.0235,107.0235,106.956,106.956,13500.0
2013-12-31 14:40:00,110.93,111.0,110.89,111.0,29000.0,106.956,107.0235,106.9175,107.0235,29000.0
2013-12-31 14:50:00,110.99,111.02,110.93,110.96,26100.0,107.0139,107.0428,106.956,106.985,26100.0
2013-12-31 15:00:00,110.99,110.99,110.77,110.85,29500.0,107.0139,107.0139,106.8018,106.8789,29500.0
2013-12-31 15:10:00,110.86,110.96,110.85,110.94,33400.0,106.8886,106.985,106.8789,106.9657,33400.0
2013-12-31 15:20:00,110.94,111.1,110.93,111.06,19600.0,106.9657,107.12,106.956,107.0814,19600.0
2013-12-31 15:30:00,111.07,111.14,111.07,111.1,38900.0,107.091,107.1585,107.091,107.12,38900.0
2013-12-31 15:40:00,111.09,111.44,111.06,111.34,58300.0,107.1103,107.4478,107.0814,107.3514,58300.0
2013-12-31 15:50:00,111.34,111.43,111.2,111.35,93000.0,107.3514,107.4381,107.2164,107.361,93000.0
2014-01-02 09:30:00,110.65,111.17,110.37,110.42,158100.0,106.6861,107.1874,106.4161,106.4643,158100.0
2014-01-02 09:40:00,110.4,110.41,109.78,109.88,305900.0,106.445,106.4547,105.8472,105.9437,305900.0
2014-01-02 09:50:00,109.9,110.01,109.8,109.96,82400.0,105.9629,106.069,105.8665,106.0208,82400.0
2014-01-02 10:00:00,109.96,109.97,109.63,109.86,78900.0,106.0208,106.0304,105.7026,105.9244,78900.0
2014-01-02 10:10:00,109.86,110.13,109.86,110.09,45200.0,105.9244,106.1847,105.9244,106.1461,45200.0
2014-01-02 10:20:00,110.11,110.22,109.97,110.1,88400.0,106.1654,106.2715,106.0304,106.1558,88400.0
2014-01-02 10:30:00,110.08,110.15,110.05,110.05,28500.0,106.1365,106.204,106.1076,106.1076,28500.0
2014-01-02 10:40:00,110.06,110.25,110.03,110.14,50700.0,106.1172,106.3004,106.0883,106.1943,50700.0
2014-01-02 10:50:00,110.17,110.24,110.08,110.18,125900.0,106.2233,106.2908,106.1365,106.2329,125900.0
2014-01-02 11:00:00,110.17,110.18,110.02,110.05,34400.0,106.2233,106.2329,106.0786,106.1076,34400.0
2014-01-02 11:10:00,110.02,110.17,109.98,110.12,142700.0,106.0786,106.2233,106.0401,106.1751,142700.0
2014-01-02 11:20:00,110.15,110.19,110.0,110.02,29800.0,106.204,106.2426,106.0594,106.0786,29800.0
2014-01-02 11:30:00,110.02,110.03,109.88,109.99,34900.0,106.0786,106.0883,105.9437,106.0497,34900.0
2014-01-02 11:40:00,110.0,110.1,109.92,109.95,33300.0,106.0594,106.1558,105.9822,106.0112,33300.0
2014-01-02 11:50:00,109.96,109.99,109.83,109.9,45500.0,106.0208,106.0497,105.8955,105.9629,45500.0
2014-01-02 12:00:00,109.88,109.93,109.83,109.91,34000.0,105.9437,105.9919,105.8955,105.9726,34000.0
2014-01-02 12:10:00,109.92,109.99,109.89,109.95,35800.0,105.9822,106.0497,105.9533,106.0112,35800.0
2014-01-02 12:20:00,109.99,110.03,109.95,109.98,34900.0,106.0497,106.0883,106.0112,106.0401,34900.0
2014-01-02 12:30:00,109.98,109.98,109.82,109.97,17300.0,106.0401,106.0401,105.8858,106.0304,17300.0
2014-01-02 12:40:00,109.97,110.0,109.81,109.97,21800.0,106.0304,106.0594,105.8762,106.0304,21800.0
2014-01-02 12:50:00,109.96,110.0,109.89,110.0,27900.0,106.0208,106.0594,105.9533,106.0594,27900.0
2014-01-02 13:00:00,109.98,110.02,109.91,109.95,21900.0,106.0401,106.0786,105.9726,106.0112,21900.0
2014-01-02 13:10:00,109.96,110.02,109.94,110.02,17600.0,106.0208,106.0786,106.0015,106.0786,17600.0
2014-01-02 13:20:00,110.01,110.03,109.83,109.84,28600.0,106.069,106.0883,105.8955,105.9051,28600.0
2014-01-02 13:30:00,109.84,109.85,109.7,109.73,34800.0,105.9051,105.9147,105.7701,105.799,34800.0
2014-01-02 13:40:00,109.73,109.82,109.61,109.77,48800.0,105.799,105.8858,105.6833,105.8376,48800.0
2014-01-02 13:50:00,109.77,109.77,109.59,109.61,41600.0,105.8376,105.8376,105.664,105.6833,41600.0
2014-01-02 14:00:00,109.62,109.63,109.56,109.61,70500.0,105.693,105.7026,105.6351,105.6833,70500.0
2014-01-02 14:10:00,109.61,109.67,109.41,109.43,221200.0,105.6833,105.7412,105.4905,105.5098,221200.0
2014-01-02 14:20:00,109.42,109.45,109.28,109.36,54300.0,105.5001,105.5291,105.3652,105.4423,54300.0
2014-01-02 14:30:00,109.36,109.48,109.35,109.48,58500.0,105.4423,105.558,105.4326,105.558,58500.0
2014-01-02 14:40:00,109.48,109.56,109.48,109.53,89400.0,105.558,105.6351,105.558,105.6062,89400.0
2014-01-02 14:50:00,109.54,109.56,109.52,109.53,65800.0,105.6158,105.6351,105.5966,105.6062,65800.0
2014-01-02 15:00:00,109.53,109.65,109.5,109.59,70200.0,105.6062,105.7219,105.5773,105.664,70200.0
2014-01-02 15:10:00,109.61,109.89,109.6,109.89,38300.0,105.6833,105.9533,105.6737,105.9533,38300.0
2014-01-02 15:20:00,109.89,109.89,109.8,109.83,46300.0,105.9533,105.9533,105.8665,105.8955,46300.0
2014-01-02 15:30:00,109.83,109.85,109.74,109.75,58900.0,105.8955,105.9147,105.8087,105.8183,58900.0
2014-01-02 15:40:00,109.75,109.83,109.73,109.76,88000.0,105.8183,105.8955,105.799,105.828,88000.0
2014-01-02 15:50:00,109.78,109.8,109.63,109.64,157800.0,105.8472,105.8665,105.7026,105.7123,157800.0
2014-01-03 09:30:00,109.96,110.39,109.67,110.28,32400.0,106.0208,106.4354,105.7412,106.3293,32400.0
2014-01-03 09:40:00,110.22,110.45,110.14,110.37,33500.0,106.2715,106.4932,106.1943,106.4161,33500.0
2014-01-03 09:50:00,110.35,110.44,110.24,110.35,32500.0,106.3968,106.4836,106.2908,106.3968,32500.0
2014-01-03 10:00:00,110.3,110.38,110.22,110.28,29600.0,106.3486,106.4257,106.2715,106.3293,29600.0
2014-01-03 10:10:00,110.31,110.35,110.13,110.17,38700.0,106.3583,106.3968,106.1847,106.2233,38700.0
2014-01-03 10:20:00,110.21,110.28,110.19,110.28,17400.0,106.2618,106.3293,106.2426,106.3293,17400.0
2014-01-03 10:30:00,110.28,110.29,110.18,110.24,27800.0,106.3293,106.339,106.2329,106.2908,27800.0
2014-01-03 10:40:00,110.24,110.32,110.22,110.25,24400.0,106.2908,106.3679,106.2715,106.3004,24400.0
2014-01-03 10:50:00,110.23,110.35,110.22,110.34,17900.0,106.2811,106.3968,106.2715,106.3872,17900.0
2014-01-03 11:00:00,110.36,110.48,110.35,110.46,53500.0,106.4065,106.5222,106.3968,106.5029,53500.0
2014-01-03 11:10:00,110.43,110.44,110.24,110.26,37800.0,106.474,106.4836,106.2908,106.31,37800.0
2014-01-03 11:20:00,110.26,110.32,110.07,110.1,22300.0,106.31,106.3679,106.1269,106.1558,22300.0
2014-01-03 11:30:00,110.12,110.37,110.07,110.3,26400.0,106.1751,106.4161,106.1269,106.3486,26400.0
2014-01-03 11:40:00,110.28,110.34,110.25,110.25,17800.0,106.3293,106.3872,106.3004,106.3004,17800.0
2014-01-03 11:50:00,110.28,110.32,110.25,110.27,13800.0,106.3293,106.3679,106.3004,106.3197,13800.0
2014-01-03 12:00:00,110.27,110.28,110.14,110.22,16100.0,106.3197,106.3293,106.1943,106.2715,16100.0
2014-01-03 12:10:00,110.25,110.3,110.19,110.3,15700.0,106.3004,106.3486,106.2426,106.3486,15700.0
2014-01-03 12:20:00,110.31,110.39,110.27,110.37,11400.0,106.3583,106.4354,106.3197,106.4161,11400.0
2014-01-03 12:30:00,110.39,110.46,110.29,110.43,9900.0,106.4354,106.5029,106.339,106.474,9900.0
2014-01-03 12:40:00,110.43,110.44,110.27,110.31,14400.0,106.474,106.4836,106.3197,106.3583,14400.0
2014-01-03 12:50:00,110.29,110.34,110.23,110.27,14900.0,106.339,106.3872,106.2811,106.3197,14900.0
2014-01-03 13:00:00,110.29,110.34,110.27,110.28,15500.0,106.339,106.3872,106.3197,106.3293,15500.0
2014-01-03 13:10:00,110.28,110.3,110.22,110.25,10400.0,106.3293,106.3486,106.2715,106.3004,10400.0
2014-01-03 13:20:00,110.28,110.31,110.24,110.27,17900.0,106.3293,106.3583,106.2908,106.3197,17900.0
2014-01-03 13:30:00,110.27,110.28,110.14,110.25,35800.0,106.3197,106.3293,106.1943,106.3004,35800.0
2014-01-03 13:40:00,110.25,110.29,110.17,110.25,30700.0,106.3004,106.339,106.2233,106.3004,30700.0
2014-01-03 13:50:00,110.3,110.3,110.18,110.23,18200.0,106.3486,106.3486,106.2329,106.2811,18200.0
2014-01-03 14:00:00,110.24,110.3,110.14,110.19,23200.0,106.2908,106.3486,106.1943,106.2426,23200.0
2014-01-03 14:10:00,110.19,110.28,110.07,110.26,71500.0,106.2426,106.3293,106.1269,106.31,71500.0
2014-01-03 14:20:00,110.26,110.27,110.09,110.12,36300.0,106.31,106.3197,106.1461,106.1751,36300.0
2014-01-03 14:30:00,110.14,110.2,110.1,110.1,50800.0,106.1943,106.2522,106.1558,106.1558,50800.0
2014-01-03 14:40:00,110.14,110.18,110.1,110.14,116400.0,106.1943,106.2329,106.1558,106.1943,116400.0
2014-01-03 14:50:00,110.14,110.16,110.04,110.15,272500.0,106.1943,106.2136,106.0979,106.204,272500.0
2014-01-03 15:00:00,110.16,110.42,110.16,110.32,54800.0,106.2136,106.4643,106.2136,106.3679,54800.0
2014-01-03 15:10:00,110.29,110.4,110.23,110.31,67300.0,106.339,106.445,106.2811,106.3583,67300.0
2014-01-03 15:20:00,110.3,110.37,110.28,110.33,39400.0,106.3486,106.4161,106.3293,106.3775,39400.0
2014-01-03 15:30:00,110.33,110.34,110.29,110.3,68900.0,106.3775,106.3872,106.339,106.3486,68900.0
2014-01-03 15:40:00,110.32,110.32,110.16,110.23,67100.0,106.3679,106.3679,106.2136,106.2811,67100.0
2014-01-03 15:50:00,110.22,110.24,110.0,110.03,82600.0,106.2715,106.2908,106.0594,106.0883,82600.0
2014-01-06 09:30:00,110.57,111.2,110.56,110.8,57500.0,106.6089,107.2164,106.5993,106.8307,57500.0
2014-01-06 09:40:00,110.81,110.95,110.7,110.74,40200.0,106.8403,106.9753,106.7343,106.7729,40200.0
2014-01-06 09:50:00,110.74,110.77,110.62,110.7,100000.0,106.7729,106.8018,106.6572,106.7343,100000.0
2014-01-06 10:00:00,110.7,110.73,110.44,110.64,52400.0,106.7343,106.7632,106.4836,106.6764,52400.0
2014-01-06 10:10:00,110.64,110.78,110.51,110.75,48500.0,106.6764,106.8114,106.5511,106.7825,48500.0
2014-01-06 10:20:00,110.75,110.94,110.74,110.84,176700.0,106.7825,106.9657,106.7729,106.8693,176700.0
2014-01-06 10:30:00,110.87,110.92,110.79,110.81,32900.0,106.8982,106.9464,106.8211,106.8403,32900.0
2014-01-06 10:40:00,110.8,110.8,110.68,110.68,22100.0,106.8307,106.8307,106.715,106.715,22100.0
2014-01-06 10:50:00,110.67,110.78,110.49,110.62,30200.0,106.7054,106.8114,106.5318,106.6572,30200.0
2014-01-06 11:00:00,110.62,110.81,110.57,110.69,21800.0,106.6572,106.8403,106.6089,106.7246,21800.0
2014-01-06 11:10:00,110.69,110.73,110.4,110.42,16200.0,106.7246,106.7632,106.445,106.4643,16200.0
2014-01-06 11:20:00,110.39,110.42,110.26,110.37,9400.0,106.4354,106.4643,106.31,106.4161,9400.0
2014-01-06 11:30:00,110.37,110.47,110.02,110.15,29100.0,106.4161,106.5125,106.0786,106.204,29100.0
2014-01-06 11:40:00,110.17,110.17,110.05,110.14,15900.0,106.2233,106.2233,106.1076,106.1943,15900.0
2014-01-06 11:50:00,110.13,110.14,110.07,110.13,14600.0,106.1847,106.1943,106.1269,106.1847,14600.0
2014-01-06 12:00:00,110.11,110.14,110.05,110.08,7700.0,106.1654,106.1943,106.1076,106.1365,7700.0
2014-01-06 12:10:00,110.07,110.08,110.03,110.06,14300.0,106.1269,106.1365,106.0883,106.1172,14300.0
2014-01-06 12:20:00,110.06,110.08,109.96,109.97,16800.0,106.1172,106.1365,106.0208,106.0304,16800.0
2014-01-06 12:30:00,109.95,109.96,109.85,109.87,13200.0,106.0112,106.0208,105.9147,105.934,13200.0
2014-01-06 12:40:00,109.87,109.92,109.85,109.86,9600.0,105.934,105.9822,105.9147,105.9244,9600.0
2014-01-06 12:50:00,109.86,109.95,109.83,109.89,12000.0,105.9244,106.0112,105.8955,105.9533,12000.0
2014-01-06 13:00:00,109.88,109.92,109.66,109.66,18100.0,105.9437,105.9822,105.7315,105.7315,18100.0
2014-01-06 13:10:00,109.65,109.78,109.63,109.75,14600.0,105.7219,105.8472,105.7026,105.8183,14600.0
2014-01-06 13:20:00,109.79,110.02,109.77,109.97,42600.0,105.8569,106.0786,105.8376,106.0304,42600.0
2014-01-06 13:30:00,109.95,110.06,109.91,110.03,13100.0,106.0112,106.1172,105.9726,106.0883,13100.0
2014-01-06 13:40:00,110.01,110.21,110.0,110.06,56700.0,106.069,106.2618,106.0594,106.1172,56700.0
2014-01-06 13:50:00,110.05,110.3,110.02,110.21,63900.0,106.1076,106.3486,106.0786,106.2618,63900.0
2014-01-06 14:00:00,110.21,110.25,110.04,110.05,41700.0,106.2618,106.3004,106.0979,106.1076,41700.0
2014-01-06 14:10:00,110.06,110.23,110.05,110.21,36700.0,106.1172,106.2811,106.1076,106.2618,36700.0
2014-01-06 14:20:00,110.19,110.25,110.11,110.2,31200.0,106.2426,106.3004,106.1654,106.2522,31200.0
2014-01-06 14:30:00,110.2,110.27,110.16,110.18,49600.0,106.2522,106.3197,106.2136,106.2329,49600.0
2014-01-06 14:40:00,110.2,110.33,110.18,110.28,27300.0,106.2522,106.3775,106.2329,106.3293,27300.0
2014-01-06 14:50:00,110.3,110.37,110.26,110.28,26400.0,106.3486,106.4161,106.31,106.3293,26400.0
2014-01-06 15:00:00,110.25,110.32,110.17,110.27,21500.0,106.3004,106.3679,106.2233,106.3197,21500.0
2014-01-06 15:10:00,110.26,110.34,110.25,110.32,24500.0,106.31,106.3872,106.3004,106.3679,24500.0
2014-01-06 15:20:00,110.32,110.58,110.31,110.44,30900.0,106.3679,106.6186,106.3583,106.4836,30900.0
2014-01-06 15:30:00,110.48,110.55,110.24,110.26,34100.0,106.5222,106.5897,106.2908,106.31,34100.0
2014-01-06 15:40:00,110.27,110.3,110.11,110.13,62200.0,106.3197,106.3486,106.1654,106.1847,62200.0
2014-01-06 15:50:00,110.13,110.27,110.05,110.06,159600.0,106.1847,106.3197,106.1076,106.1172,159600.0
2014-01-07 09:30:00,111.09,111.12,110.75,111.0,62300.0,107.1103,107.1392,106.7825,107.0235,62300.0
2014-01-07 09:40:00,111.02,111.05,110.92,110.99,67500.0,107.0428,107.0717,106.9464,107.0139,67500.0
2014-01-07 09:50:00,110.97,111.0,110.86,110.91,53800.0,106.9946,107.0235,106.8886,106.9368,53800.0
2014-01-07 10:00:00,110.91,111.04,110.85,111.01,55000.0,106.9368,107.0621,106.8789,107.0332,55000.0
2014-01-07 10:10:00,111.01,111.08,110.96,111.04,44700.0,107.0332,107.1007,106.985,107.0621,44700.0
2014-01-07 10:20:00,111.04,111.09,111.0,111.05,90300.0,107.0621,107.1103,107.0235,107.0717,90300.0
2014-01-07 10:30:00,111.06,111.1,110.98,111.03,27900.0,107.0814,107.12,107.0043,107.0525,27900.0
2014-01-07 10:40:00,111.02,111.08,110.96,111.01,65400.0,107.0428,107.1007,106.985,107.0332,65400.0
2014-01-07 10:50:00,111.02,111.04,110.86,111.04,47200.0,107.0428,107.0621,106.8886,107.0621,47200.0
2014-01-07 11:00:00,111.04,111.06,110.86,111.02,48100.0,107.0621,107.0814,106.8886,107.0428,48100.0
2014-01-07 11:10:00,111.03,111.03,110.83,110.93,57900.0,107.0525,107.0525,106.8596,106.956,57900.0
2014-01-07 11:20:00,110.95,111.37,110.93,111.28,144400.0,106.9753,107.3803,106.956,107.2935,144400.0
2014-01-07 11:30:00,111.26,111.49,111.25,111.43,50400.0,107.2742,107.496,107.2646,107.4381,50400.0
2014-01-07 11:40:00,111.43,111.55,111.43,111.49,33600.0,107.4381,107.5538,107.4381,107.496,33600.0
2014-01-07 11:50:00,111.51,111.52,111.44,111.49,25200.0,107.5153,107.5249,107.4478,107.496,25200.0
2014-01-07 12:00:00,111.48,111.62,111.48,111.62,43200.0,107.4863,107.6213,107.4863,107.6213,43200.0
2014-01-07 12:10:00,111.62,111.62,111.55,111.58,30400.0,107.6213,107.6213,107.5538,107.5828,30400.0
2014-01-07 12:20:00,111.58,111.71,111.57,111.7,24500.0,107.5828,107.7081,107.5731,107.6985,24500.0
2014-01-07 12:30:00,111.71,111.74,111.67,111.73,40400.0,107.7081,107.737,107.6695,107.7274,40400.0
2014-01-07 12:40:00,111.75,111.83,111.72,111.83,12400.0,107.7467,107.8238,107.7177,107.8238,12400.0
2014-01-07 12:50:00,111.86,111.98,111.81,111.96,26700.0,107.8527,107.9684,107.8045,107.9491,26700.0
2014-01-07 13:00:00,111.96,112.01,111.9,111.97,20700.0,107.9491,107.9974,107.8913,107.9588,20700.0
2014-01-07 13:10:00,111.97,112.02,111.93,112.02,22100.0,107.9588,108.007,107.9202,108.007,22100.0
2014-01-07 13:20:00,112.02,112.13,112.01,112.12,40500.0,108.007,108.1131,107.9974,108.1034,40500.0
2014-01-07 13:30:00,112.12,112.31,112.11,112.31,33600.0,108.1034,108.2866,108.0938,108.2866,33600.0
2014-01-07 13:40:00,112.31,112.47,112.31,112.46,40100.0,108.2866,108.4409,108.2866,108.4312,40100.0
2014-01-07 13:50:00,112.46,112.48,112.3,112.3,126600.0,108.4312,108.4505,108.277,108.277,126600.0
2014-01-07 14:00:00,112.28,112.28,112.0,112.02,66700.0,108.2577,108.2577,107.9877,108.007,66700.0
2014-01-07 14:10:00,112.02,112.15,112.02,112.11,18300.0,108.007,108.1323,108.007,108.0938,18300.0
2014-01-07 14:20:00,112.1,112.11,111.93,112.07,29800.0,108.0841,108.0938,107.9202,108.0552,29800.0
2014-01-07 14:30:00,112.05,112.11,111.98,112.09,90200.0,108.0359,108.0938,107.9684,108.0745,90200.0
2014-01-07 14:40:00,112.09,112.1,112.05,112.08,28800.0,108.0745,108.0841,108.0359,108.0648,28800.0
2014-01-07 14:50:00,112.08,112.09,111.82,111.86,37100.0,108.0648,108.0745,107.8142,107.8527,37100.0
2014-01-07 15:00:00,111.88,111.95,111.77,111.77,32600.0,107.872,107.9395,107.766,107.766,32600.0
2014-01-07 15:10:00,111.79,112.04,111.7,112.01,80600.0,107.7852,108.0263,107.6985,107.9974,80600.0
2014-01-07 15:20:00,112.03,112.13,112.0,112.12,52400.0,108.0166,108.1131,107.9877,108.1034,52400.0
2014-01-07 15:30:00,112.12,112.33,112.12,112.32,37300.0,108.1034,108.3059,108.1034,108.2962,37300.0
2014-01-07 15:40:00,112.32,112.48,112.32,112.38,77300.0,108.2962,108.4505,108.2962,108.3541,77300.0
2014-01-07 15:50:00,112.38,112.43,112.22,112.27,92400.0,108.3541,108.4023,108.1998,108.248,92400.0
2014-01-08 09:30:00,112.33,113.28,112.28,113.24,107000.0,108.3059,109.2219,108.2577,109.1833,107000.0
2014-01-08 09:40:00,113.25,113.3,112.94,113.0,129000.0,109.1929,109.2411,108.894,108.9519,129000.0
2014-01-08 09:50:00,112.99,113.33,112.96,113.33,99300.0,108.9422,109.2701,108.9133,109.2701,99300.0
2014-01-08 10:00:00,113.3,113.85,113.26,113.82,84500.0,109.2411,109.7714,109.2026,109.7425,84500.0
2014-01-08 10:10:00,113.83,113.86,113.48,113.53,56300.0,109.7522,109.7811,109.4147,109.4629,56300.0
2014-01-08 10:20:00,113.54,113.59,113.38,113.41,50500.0,109.4725,109.5208,109.3183,109.3472,50500.0
2014-01-08 10:30:00,113.42,113.6,113.41,113.49,58500.0,109.3568,109.5304,109.3472,109.4243,58500.0
2014-01-08 10:40:00,113.51,113.57,113.45,113.55,40500.0,109.4436,109.5015,109.3858,109.4822,40500.0
2014-01-08 10:50:00,113.54,113.65,113.49,113.5,49700.0,109.4725,109.5786,109.4243,109.434,49700.0
2014-01-08 11:00:00,113.5,113.59,113.42,113.42,78100.0,109.434,109.5208,109.3568,109.3568,78100.0
2014-01-08 11:10:00,113.44,113.84,113.44,113.67,82000.0,109.3761,109.7618,109.3761,109.5979,82000.0
2014-01-08 11:20:00,113.67,113.75,113.63,113.65,46200.0,109.5979,109.675,109.5593,109.5786,46200.0
2014-01-08 11:30:00,113.65,113.7,113.5,113.53,26500.0,109.5786,109.6268,109.434,109.4629,26500.0
2014-01-08 11:40:00,113.51,113.7,113.49,113.61,30900.0,109.4436,109.6268,109.4243,109.54,30900.0
2014-01-08 11:50:00,113.61,113.88,113.59,113.66,56500.0,109.54,109.8004,109.5208,109.5882,56500.0
2014-01-08 12:00:00,113.67,113.71,113.45,113.47,37100.0,109.5979,109.6365,109.3858,109.4051,37100.0
2014-01-08 12:10:00,113.47,113.62,113.46,113.61,50100.0,109.4051,109.5497,109.3954,109.54,50100.0
2014-01-08 12:20:00,113.62,113.65,113.46,113.52,36100.0,109.5497,109.5786,109.3954,109.4533,36100.0
2014-01-08 12:30:00,113.52,113.56,113.46,113.5,39300.0,109.4533,109.4918,109.3954,109.434,39300.0
2014-01-08 12:40:00,113.5,113.68,113.48,113.68,43700.0,109.434,109.6075,109.4147,109.6075,43700.0
2014-01-08 12:50:00,113.67,113.86,113.67,113.73,41100.0,109.5979,109.7811,109.5979,109.6557,41100.0
2014-01-08 13:00:00,113.73,113.93,113.71,113.79,58200.0,109.6557,109.8486,109.6365,109.7136,58200.0
2014-01-08 13:10:00,113.8,113.89,113.72,113.78,36400.0,109.7232,109.81,109.6461,109.7039,36400.0
2014-01-08 13:20:00,113.78,113.89,113.77,113.87,30900.0,109.7039,109.81,109.6943,109.7907,30900.0
2014-01-08 13:30:00,113.87,113.92,113.81,113.82,25600.0,109.7907,109.8389,109.7329,109.7425,25600.0
2014-01-08 13:40:00,113.83,113.9,113.77,113.82,15900.0,109.7522,109.8196,109.6943,109.7425,15900.0
2014-01-08 13:50:00,113.81,113.94,113.76,113.91,27200.0,109.7329,109.8582,109.6847,109.8293,27200.0
2014-01-08 14:00:00,113.9,114.14,113.54,113.57,106700.0,109.8196,110.0511,109.4725,109.5015,106700.0
2014-01-08 14:10:00,113.58,113.74,113.5,113.61,61300.0,109.5111,109.6654,109.434,109.54,61300.0
2014-01-08 14:20:00,113.6,113.77,113.6,113.63,24600.0,109.5304,109.6943,109.5304,109.5593,24600.0
2014-01-08 14:30:00,113.62,113.77,113.52,113.61,34100.0,109.5497,109.6943,109.4533,109.54,34100.0
2014-01-08 14:40:00,113.63,113.66,113.53,113.54,39500.0,109.5593,109.5882,109.4629,109.4725,39500.0
2014-01-08 14:50:00,113.55,113.67,113.53,113.61,41400.0,109.4822,109.5979,109.4629,109.54,41400.0
2014-01-08 15:00:00,113.61,113.72,113.55,113.7,59500.0,109.54,109.6461,109.4822,109.6268,59500.0
2014-01-08 15:10:00,113.7,113.81,113.68,113.72,57700.0,109.6268,109.7329,109.6075,109.6461,57700.0
2014-01-08 15:20:00,113.71,113.76,113.64,113.72,91900.0,109.6365,109.6847,109.569,109.6461,91900.0
2014-01-08 15:30:00,113.71,113.79,113.68,113.75,67400.0,109.6365,109.7136,109.6075,109.675,67400.0
2014-01-08 15:40:00,113.75,113.93,113.71,113.8,217400.0,109.675,109.8486,109.6365,109.7232,217400.0
2014-01-08 15:50:00,113.8,114.05,113.79,114.04,262100.0,109.7232,109.9643,109.7136,109.9546,262100.0
2014-01-09 09:30:00,114.17,114.59,114.09,114.2,81900.0,110.08,110.4849,110.0028,110.1089,81900.0
2014-01-09 09:40:00,114.18,114.22,113.94,114.13,42100.0,110.0896,110.1282,109.8582,110.0414,42100.0
2014-01-09 09:50:00,114.1,114.41,114.03,114.38,29700.0,110.0125,110.3114,109.945,110.2825,29700.0
2014-01-09 10:00:00,114.41,114.81,114.24,114.3,44600.0,110.3114,110.697,110.1475,110.2053,44600.0
2014-01-09 10:10:00,114.3,114.48,114.12,114.48,32200.0,110.2053,110.3789,110.0318,110.3789,32200.0
2014-01-09 10:20:00,114.45,114.52,114.22,114.33,25100.0,110.3499,110.4174,110.1282,110.2342,25100.0
2014-01-09 10:30:00,114.35,114.41,114.23,114.29,34500.0,110.2535,110.3114,110.1378,110.1957,34500.0
2014-01-09 10:40:00,114.29,114.29,113.77,113.8,37400.0,110.1957,110.1957,109.6943,109.7232,37400.0
2014-01-09 10:50:00,113.79,113.8,113.49,113.79,139500.0,109.7136,109.7232,109.4243,109.7136,139500.0
2014-01-09 11:00:00,113.76,113.85,113.62,113.76,24700.0,109.6847,109.7714,109.5497,109.6847,24700.0
2014-01-09 11:10:00,113.75,113.96,113.66,113.94,106100.0,109.675,109.8775,109.5882,109.8582,106100.0
2014-01-09 11:20:00,113.94,114.13,113.94,114.06,44100.0,109.8582,110.0414,109.8582,109.9739,44100.0
2014-01-09 11:30:00,114.06,114.22,113.92,114.1,70400.0,109.9739,110.1282,109.8389,110.0125,70400.0
2014-01-09 11:40:00,114.12,114.18,114.0,114.03,25500.0,110.0318,110.0896,109.9161,109.945,25500.0
2014-01-09 11:50:00,114.04,114.04,113.84,113.87,57100.0,109.9546,109.9546,109.7618,109.7907,57100.0
2014-01-09 12:00:00,113.87,114.01,113.86,113.96,21400.0,109.7907,109.9257,109.7811,109.8775,21400.0
2014-01-09 12:10:00,113.96,114.05,113.89,114.01,44000.0,109.8775,109.9643,109.81,109.9257,44000.0
2014-01-09 12:20:00,114.04,114.07,113.95,114.05,30300.0,109.9546,109.9836,109.8679,109.9643,30300.0
2014-01-09 12:30:00,114.02,114.08,113.94,114.0,37700.0,109.9353,109.9932,109.8582,109.9161,37700.0
2014-01-09 12:40:00,114.0,114.0,113.71,113.71,53700.0,109.9161,109.9161,109.6365,109.6365,53700.0
2014-01-09 12:50:00,113.71,114.03,113.68,114.02,41900.0,109.6365,109.945,109.6075,109.9353,41900.0
2014-01-09 13:00:00,113.98,114.03,113.97,113.99,28400.0,109.8968,109.945,109.8871,109.9064,28400.0
2014-01-09 13:10:00,113.99,114.15,113.93,114.07,124600.0,109.9064,110.0607,109.8486,109.9836,124600.0
2014-01-09 13:20:00,114.05,114.3,114.03,114.26,43100.0,109.9643,110.2053,109.945,110.1668,43100.0
2014-01-09 13:30:00,114.26,114.31,114.11,114.12,30700.0,110.1668,110.215,110.0221,110.0318,30700.0
2014-01-09 13:40:00,114.14,114.2,114.12,114.19,13900.0,110.0511,110.1089,110.0318,110.0993,13900.0
2014-01-09 13:50:00,114.18,114.3,114.17,114.2,25400.0,110.0896,110.2053,110.08,110.1089,25400.0
2014-01-09 14:00:00,114.21,114.21,114.08,114.21,35400.0,110.1185,110.1185,109.9932,110.1185,35400.0
2014-01-09 14:10:00,114.17,114.25,114.15,114.15,14400.0,110.08,110.1571,110.0607,110.0607,14400.0
2014-01-09 14:20:00,114.16,114.18,114.1,114.17,40900.0,110.0703,110.0896,110.0125,110.08,40900.0
2014-01-09 14:30:00,114.16,114.19,114.06,114.07,25200.0,110.0703,110.0993,109.9739,109.9836,25200.0
2014-01-09 14:40:00,114.07,114.32,114.06,114.21,28100.0,109.9836,110.2246,109.9739,110.1185,28100.0
2014-01-09 14:50:00,114.23,114.27,114.06,114.06,24000.0,110.1378,110.1764,109.9739,109.9739,24000.0
2014-01-09 15:00:00,114.08,114.19,114.06,114.14,25000.0,109.9932,110.0993,109.9739,110.0511,25000.0
2014-01-09 15:10:00,114.14,114.25,114.11,114.14,46700.0,110.0511,110.1571,110.0221,110.0511,46700.0
2014-01-09 15:20:00,114.13,114.15,114.0,114.0,50400.0,110.0414,110.0607,109.9161,109.9161,50400.0
2014-01-09 15:30:00,114.02,114.02,113.96,114.02,57800.0,109.9353,109.9353,109.8775,109.9353,57800.0
2014-01-09 15:40:00,114.02,114.03,113.95,114.0,86100.0,109.9353,109.945,109.8679,109.9161,86100.0
2014-01-09 15:50:00,114.0,114.07,113.94,113.99,197700.0,109.9161,109.9836,109.8582,109.9064,197700.0
2014-01-10 09:30:00,113.58,114.48,113.58,114.19,56200.0,109.5111,110.3789,109.5111,110.0993,56200.0
2014-01-10 09:40:00,114.16,114.29,114.04,114.17,29300.0,110.0703,110.1957,109.9546,110.08,29300.0
2014-01-10 09:50:00,114.17,114.24,113.88,113.9,32200.0,110.08,110.1475,109.8004,109.8196,32200.0
2014-01-10 10:00:00,113.87,113.9,113.57,113.82,37300.0,109.7907,109.8196,109.5015,109.7425,37300.0
2014-01-10 10:10:00,113.85,113.85,113.63,113.83,34400.0,109.7714,109.7714,109.5593,109.7522,34400.0
2014-01-10 10:20:00,113.8,114.14,113.8,114.1,19400.0,109.7232,110.0511,109.7232,110.0125,19400.0
2014-01-10 10:30:00,114.09,114.13,113.8,113.83,32200.0,110.0028,110.0414,109.7232,109.7522,32200.0
2014-01-10 10:40:00,113.84,114.03,113.84,113.96,33000.0,109.7618,109.945,109.7618,109.8775,33000.0
2014-01-10 10:50:00,114.0,114.15,113.97,114.06,50200.0,109.9161,110.0607,109.8871,109.9739,50200.0
2014-01-10 11:00:00,114.05,114.19,114.03,114.1,43400.0,109.9643,110.0993,109.945,110.0125,43400.0
2014-01-10 11:10:00,114.14,114.22,114.1,114.15,23700.0,110.0511,110.1282,110.0125,110.0607,23700.0
2014-01-10 11:20:00,114.16,114.2,114.0,114.17,23200.0,110.0703,110.1089,109.9161,110.08,23200.0
2014-01-10 11:30:00,114.18,114.18,113.98,114.11,44700.0,110.0896,110.0896,109.8968,110.0221,44700.0
2014-01-10 11:40:00,114.13,114.23,114.05,114.13,24100.0,110.0414,110.1378,109.9643,110.0414,24100.0
2014-01-10 11:50:00,114.11,114.15,114.04,114.04,21000.0,110.0221,110.0607,109.9546,109.9546,21000.0
2014-01-10 12:00:00,114.05,114.2,113.97,114.2,21300.0,109.9643,110.1089,109.8871,110.1089,21300.0
2014-01-10 12:10:00,114.17,114.42,114.16,114.36,21000.0,110.08,110.321,110.0703,110.2632,21000.0
2014-01-10 12:20:00,114.36,114.41,114.35,114.39,16200.0,110.2632,110.3114,110.2535,110.2921,16200.0
2014-01-10 12:30:00,114.36,114.41,114.34,114.4,11500.0,110.2632,110.3114,110.2439,110.3017,11500.0
2014-01-10 12:40:00,114.4,114.44,114.33,114.34,40600.0,110.3017,110.3403,110.2342,110.2439,40600.0
2014-01-10 12:50:00,114.34,114.4,114.14,114.36,19900.0,110.2439,110.3017,110.0511,110.2632,19900.0
2014-01-10 13:00:00,114.34,114.42,114.25,114.39,39300.0,110.2439,110.321,110.1571,110.2921,39300.0
2014-01-10 13:10:00,114.39,114.42,114.34,114.4,16400.0,110.2921,110.321,110.2439,110.3017,16400.0
2014-01-10 13:20:00,114.4,114.41,114.35,114.37,41000.0,110.3017,110.3114,110.2535,110.2728,41000.0
2014-01-10 13:30:00,114.36,114.39,114.3,114.37,15000.0,110.2632,110.2921,110.2053,110.2728,15000.0
2014-01-10 13:40:00,114.38,114.41,114.36,114.39,21300.0,110.2825,110.3114,110.2632,110.2921,21300.0
2014-01-10 13:50:00,114.39,114.42,114.17,114.24,16900.0,110.2921,110.321,110.08,110.1475,16900.0
2014-01-10 14:00:00,114.24,114.34,114.23,114.34,21200.0,110.1475,110.2439,110.1378,110.2439,21200.0
2014-01-10 14:10:00,114.33,114.39,114.29,114.36,14200.0,110.2342,110.2921,110.1957,110.2632,14200.0
2014-01-10 14:20:00,114.35,114.41,114.29,114.29,19700.0,110.2535,110.3114,110.1957,110.1957,19700.0
2014-01-10 14:30:00,114.32,114.4,114.31,114.33,20600.0,110.2246,110.3017,110.215,110.2342,20600.0
2014-01-10 14:40:00,114.33,114.39,114.24,114.24,19400.0,110.2342,110.2921,110.1475,110.1475,19400.0
2014-01-10 14:50:00,114.24,114.26,114.17,114.23,24900.0,110.1475,110.1668,110.08,110.1378,24900.0
2014-01-10 15:00:00,114.22,114.35,114.16,114.34,32600.0,110.1282,110.2535,110.0703,110.2439,32600.0
2014-01-10 15:10:00,114.34,114.36,114.28,114.34,32600.0,110.2439,110.2632,110.186,110.2439,32600.0
2014-01-10 15:20:00,114.33,114.38,114.28,114.32,57600.0,110.2342,110.2825,110.186,110.2246,57600.0
2014-01-10 15:30:00,114.31,114.45,114.31,114.45,68200.0,110.215,110.3499,110.215,110.3499,68200.0
2014-01-10 15:40:00,114.45,114.61,114.39,114.39,45100.0,110.3499,110.5042,110.2921,110.2921,45100.0
2014-01-10 15:50:00,114.4,114.49,114.4,114.47,121900.0,110.3017,110.3885,110.3017,110.3692,121900.0
2014-01-13 09:30:00,114.02,114.58,114.0,114.34,43200.0,109.9353,110.4753,109.9161,110.2439,43200.0
2014-01-13 09:40:00,114.33,114.37,114.1,114.24,30300.0,110.2342,110.2728,110.0125,110.1475,30300.0
2014-01-13 09:50:00,114.23,114.31,114.05,114.13,32800.0,110.1378,110.215,109.9643,110.0414,32800.0
2014-01-13 10:00:00,114.1,114.4,114.1,114.34,169000.0,110.0125,110.3017,110.0125,110.2439,169000.0
2014-01-13 10:10:00,114.34,114.44,114.28,114.32,36200.0,110.2439,110.3403,110.186,110.2246,36200.0
2014-01-13 10:20:00,114.34,114.57,114.34,114.54,23700.0,110.2439,110.4656,110.2439,110.4367,23700.0
2014-01-13 10:30:00,114.54,114.59,114.4,114.43,23300.0,110.4367,110.4849,110.3017,110.3307,23300.0
2014-01-13 10:40:00,114.42,114.44,114.35,114.39,19600.0,110.321,110.3403,110.2535,110.2921,19600.0
2014-01-13 10:50:00,114.36,114.45,114.33,114.41,35200.0,110.2632,110.3499,110.2342,110.3114,35200.0
2014-01-13 11:00:00,114.39,114.41,114.22,114.24,27900.0,110.2921,110.3114,110.1282,110.1475,27900.0
2014-01-13 11:10:00,114.26,114.38,114.02,114.02,29500.0,110.1668,110.2825,109.9353,109.9353,29500.0
2014-01-13 11:20:00,114.05,114.1,114.0,114.02,12000.0,109.9643,110.0125,109.9161,109.9353,12000.0
2014-01-13 11:30:00,114.03,114.08,113.94,114.01,18100.0,109.945,109.9932,109.8582,109.9257,18100.0
2014-01-13 11:40:00,114.04,114.08,114.0,114.05,22400.0,109.9546,109.9932,109.9161,109.9643,22400.0
2014-01-13 11:50:00,114.05,114.1,114.05,114.06,11700.0,109.9643,110.0125,109.9643,109.9739,11700.0
2014-01-13 12:00:00,114.09,114.13,113.83,113.92,42600.0,110.0028,110.0414,109.7522,109.8389,42600.0
2014-01-13 12:10:00,113.92,113.94,113.87,113.89,12400.0,109.8389,109.8582,109.7907,109.81,12400.0
2014-01-13 12:20:00,113.89,113.91,113.66,113.68,22700.0,109.81,109.8293,109.5882,109.6075,22700.0
2014-01-13 12:30:00,113.67,113.67,113.48,113.52,37000.0,109.5979,109.5979,109.4147,109.4533,37000.0
2014-01-13 12:40:00,113.52,113.59,113.45,113.49,26300.0,109.4533,109.5208,109.3858,109.4243,26300.0
2014-01-13 12:50:00,113.48,113.53,113.38,113.43,39000.0,109.4147,109.4629,109.3183,109.3665,39000.0
2014-01-13 13:00:00,113.4,113.47,113.21,113.45,23700.0,109.3376,109.4051,109.1544,109.3858,23700.0
2014-01-13 13:10:00,113.47,113.5,113.19,113.38,52700.0,109.4051,109.434,109.1351,109.3183,52700.0
2014-01-13 13:20:00,113.38,113.58,113.37,113.52,15200.0,109.3183,109.5111,109.3086,109.4533,15200.0
2014-01-13 13:30:00,113.5,113.54,113.31,113.39,41600.0,109.434,109.4725,109.2508,109.3279,41600.0
2014-01-13 13:40:00,113.39,113.42,113.26,113.39,34100.0,109.3279,109.3568,109.2026,109.3279,34100.0
2014-01-13 13:50:00,113.4,113.58,113.39,113.49,32000.0,109.3376,109.5111,109.3279,109.4243,32000.0
2014-01-13 14:00:00,113.5,113.57,113.41,113.56,28200.0,109.434,109.5015,109.3472,109.4918,28200.0
2014-01-13 14:10:00,113.58,113.64,113.48,113.51,49600.0,109.5111,109.569,109.4147,109.4436,49600.0
2014-01-13 14:20:00,113.51,113.55,113.39,113.42,20400.0,109.4436,109.4822,109.3279,109.3568,20400.0
2014-01-13 14:30:00,113.4,113.43,113.36,113.36,33600.0,109.3376,109.3665,109.299,109.299,33600.0
2014-01-13 14:40:00,113.38,113.41,113.31,113.36,36900.0,109.3183,109.3472,109.2508,109.299,36900.0
2014-01-13 14:50:00,113.35,113.36,113.09,113.1,32800.0,109.2894,109.299,109.0387,109.0483,32800.0
2014-01-13 15:00:00,113.1,113.1,112.68,112.82,65200.0,109.0483,109.0483,108.6434,108.7783,65200.0
2014-01-13 15:10:00,112.85,113.18,112.84,113.18,45300.0,108.8073,109.1254,108.7976,109.1254,45300.0
2014-01-13 15:20:00,113.2,113.2,113.01,113.02,70500.0,109.1447,109.1447,108.9615,108.9712,70500.0
2014-01-13 15:30:00,113.02,113.07,112.88,112.93,47200.0,108.9712,109.0194,108.8362,108.8844,47200.0
2014-01-13 15:40:00,112.94,113.07,112.81,112.94,100200.0,108.894,109.0194,108.7687,108.894,100200.0
2014-01-13 15:50:00,112.96,113.05,112.9,112.97,219200.0,108.9133,109.0001,108.8555,108.923,219200.0
2014-01-14 09:30:00,113.9,114.08,113.54,113.55,74300.0,109.8196,109.9932,109.4725,109.4822,74300.0
2014-01-14 09:40:00,113.54,113.59,112.72,112.9,56900.0,109.4725,109.5208,108.6819,108.8555,56900.0
2014-01-14 09:50:00,112.91,113.19,112.86,113.12,30800.0,108.8651,109.1351,108.8169,109.0676,30800.0
2014-01-14 10:00:00,113.08,113.51,113.06,113.45,23600.0,109.029,109.4436,109.0097,109.3858,23600.0
2014-01-14 10:10:00,113.38,113.54,113.17,113.41,66100.0,109.3183,109.4725,109.1158,109.3472,66100.0
2014-01-14 10:20:00,113.42,113.49,113.21,113.24,11500.0,109.3568,109.4243,109.1544,109.1833,11500.0
2014-01-14 10:30:00,113.24,113.33,113.2,113.2,46200.0,109.1833,109.2701,109.1447,109.1447,46200.0
2014-01-14 10:40:00,113.18,113.45,113.18,113.33,20100.0,109.1254,109.3858,109.1254,109.2701,20100.0
2014-01-14 10:50:00,113.32,113.73,113.32,113.67,29900.0,109.2604,109.6557,109.2604,109.5979,29900.0
2014-01-14 11:00:00,113.68,113.69,113.44,113.49,33600.0,109.6075,109.6172,109.3761,109.4243,33600.0
2014-01-14 11:10:00,113.5,113.84,113.5,113.81,61300.0,109.434,109.7618,109.434,109.7329,61300.0
2014-01-14 11:20:00,113.81,113.85,113.66,113.77,26600.0,109.7329,109.7714,109.5882,109.6943,26600.0
2014-01-14 11:30:00,113.81,114.08,113.7,113.73,74500.0,109.7329,109.9932,109.6268,109.6557,74500.0
2014-01-14 11:40:00,113.74,113.77,113.56,113.76,34100.0,109.6654,109.6943,109.4918,109.6847,34100.0
2014-01-14 11:50:00,113.76,113.78,113.68,113.72,11400.0,109.6847,109.7039,109.6075,109.6461,11400.0
2014-01-14 12:00:00,113.71,113.79,113.71,113.76,8300.0,109.6365,109.7136,109.6365,109.6847,8300.0
2014-01-14 12:10:00,113.75,113.8,113.71,113.74,32000.0,109.675,109.7232,109.6365,109.6654,32000.0
2014-01-14 12:20:00,113.75,114.05,113.75,113.99,22900.0,109.675,109.9643,109.675,109.9064,22900.0
2014-01-14 12:30:00,114.06,114.21,114.0,114.21,19100.0,109.9739,110.1185,109.9161,110.1185,19100.0
2014-01-14 12:40:00,114.17,114.34,114.17,114.27,18400.0,110.08,110.2439,110.08,110.1764,18400.0
2014-01-14 12:50:00,114.23,114.23,114.14,114.16,21500.0,110.1378,110.1378,110.0511,110.0703,21500.0
2014-01-14 13:00:00,114.17,114.24,114.13,114.14,82900.0,110.08,110.1475,110.0414,110.0511,82900.0
2014-01-14 13:10:00,114.14,114.2,114.09,114.14,21400.0,110.0511,110.1089,110.0028,110.0511,21400.0
2014-01-14 13:20:00,114.12,114.29,114.12,114.26,43900.0,110.0318,110.1957,110.0318,110.1668,43900.0
2014-01-14 13:30:00,114.28,114.55,114.28,114.5,24100.0,110.186,110.4464,110.186,110.3982,24100.0
2014-01-14 13:40:00,114.5,114.5,114.33,114.33,32900.0,110.3982,110.3982,110.2342,110.2342,32900.0
2014-01-14 13:50:00,114.33,114.55,114.32,114.52,20000.0,110.2342,110.4464,110.2246,110.4174,20000.0
2014-01-14 14:00:00,114.53,114.54,114.39,114.4,28100.0,110.4271,110.4367,110.2921,110.3017,28100.0
2014-01-14 14:10:00,114.39,114.49,114.37,114.44,12600.0,110.2921,110.3885,110.2728,110.3403,12600.0
2014-01-14 14:20:00,114.42,114.52,114.42,114.52,39300.0,110.321,110.4174,110.321,110.4174,39300.0
2014-01-14 14:30:00,114.51,114.6,114.51,114.57,18900.0,110.4078,110.4946,110.4078,110.4656,18900.0
2014-01-14 14:40:00,114.57,114.58,114.51,114.52,21000.0,110.4656,110.4753,110.4078,110.4174,21000.0
2014-01-14 14:50:00,114.51,114.56,114.45,114.45,22500.0,110.4078,110.456,110.3499,110.3499,22500.0
2014-01-14 15:00:00,114.46,114.64,114.44,114.62,24500.0,110.3596,110.5331,110.3403,110.5139,24500.0
2014-01-14 15:10:00,114.62,114.77,114.59,114.76,39400.0,110.5139,110.6585,110.4849,110.6488,39400.0
2014-01-14 15:20:00,114.77,114.88,114.76,114.86,53100.0,110.6585,110.7645,110.6488,110.7453,53100.0
2014-01-14 15:30:00,114.85,114.89,114.73,114.75,24300.0,110.7356,110.7742,110.6199,110.6392,24300.0
2014-01-14 15:40:00,114.75,114.75,114.62,114.7,61400.0,110.6392,110.6392,110.5139,110.591,61400.0
2014-01-14 15:50:00,114.7,114.73,114.62,114.71,127300.0,110.591,110.6199,110.5139,110.6006,127300.0
2014-01-15 09:30:00,115.12,115.71,114.87,115.45,133600.0,110.9959,111.5648,110.7549,111.3141,133600.0
2014-01-15 09:40:00,115.45,115.61,115.25,115.34,61900.0,111.3141,111.4684,111.1213,111.2081,61900.0
2014-01-15 09:50:00,115.33,115.38,114.91,115.02,31000.0,111.1984,111.2466,110.7935,110.8995,31000.0
2014-01-15 10:00:00,115.06,115.37,115.04,115.08,23500.0,110.9381,111.237,110.9188,110.9574,23500.0
2014-01-15 10:10:00,115.15,115.15,114.88,114.91,30600.0,111.0249,111.0249,110.7645,110.7935,30600.0
2014-01-15 10:20:00,114.92,115.03,114.81,114.87,27600.0,110.8031,110.9092,110.697,110.7549,27600.0
2014-01-15 10:30:00,114.87,114.97,114.79,114.8,22900.0,110.7549,110.8513,110.6778,110.6874,22900.0
2014-01-15 10:40:00,114.8,114.93,114.71,114.91,21000.0,110.6874,110.8127,110.6006,110.7935,21000.0
2014-01-15 10:50:00,114.87,114.9,114.78,114.88,18700.0,110.7549,110.7838,110.6681,110.7645,18700.0
2014-01-15 11:00:00,114.89,115.37,114.89,115.33,23000.0,110.7742,111.237,110.7742,111.1984,23000.0
2014-01-15 11:10:00,115.34,115.48,115.27,115.29,24400.0,111.2081,111.343,111.1406,111.1599,24400.0
2014-01-15 11:20:00,115.27,115.32,114.97,115.06,55200.0,111.1406,111.1888,110.8513,110.9381,55200.0
2014-01-15 11:30:00,115.07,115.12,115.03,115.09,11200.0,110.9477,110.9959,110.9092,110.967,11200.0
2014-01-15 11:40:00,115.08,115.08,114.94,114.99,13400.0,110.9574,110.9574,110.8224,110.8706,13400.0
2014-01-15 11:50:00,115.0,115.0,114.82,114.9,18200.0,110.8802,110.8802,110.7067,110.7838,18200.0
2014-01-15 12:00:00,114.89,115.08,114.89,114.95,13200.0,110.7742,110.9574,110.7742,110.832,13200.0
2014-01-15 12:10:00,114.95,114.99,114.86,114.99,15100.0,110.832,110.8706,110.7453,110.8706,15100.0
2014-01-15 12:20:00,114.97,114.99,114.89,114.97,11800.0,110.8513,110.8706,110.7742,110.8513,11800.0
2014-01-15 12:30:00,114.98,115.0,114.87,114.92,16400.0,110.861,110.8802,110.7549,110.8031,16400.0
2014-01-15 12:40:00,114.92,114.97,114.82,114.91,12100.0,110.8031,110.8513,110.7067,110.7935,12100.0
2014-01-15 12:50:00,114.91,114.99,114.86,114.91,16400.0,110.7935,110.8706,110.7453,110.7935,16400.0
2014-01-15 13:00:00,114.91,114.99,114.87,114.87,15800.0,110.7935,110.8706,110.7549,110.7549,15800.0
2014-01-15 13:10:00,114.86,114.92,114.79,114.81,15800.0,110.7453,110.8031,110.6778,110.697,15800.0
2014-01-15 13:20:00,114.8,114.81,114.61,114.63,16600.0,110.6874,110.697,110.5042,110.5235,16600.0
2014-01-15 13:30:00,114.65,114.71,114.61,114.65,14100.0,110.5428,110.6006,110.5042,110.5428,14100.0
2014-01-15 13:40:00,114.65,114.73,114.59,114.69,34000.0,110.5428,110.6199,110.4849,110.5813,34000.0
2014-01-15 13:50:00,114.7,114.77,114.66,114.67,18600.0,110.591,110.6585,110.5524,110.5621,18600.0
2014-01-15 14:00:00,114.68,114.71,114.59,114.68,21700.0,110.5717,110.6006,110.4849,110.5717,21700.0
2014-01-15 14:10:00,114.61,114.73,114.59,114.67,28800.0,110.5042,110.6199,110.4849,110.5621,28800.0
2014-01-15 14:20:00,114.69,114.92,114.69,114.9,66100.0,110.5813,110.8031,110.5813,110.7838,66100.0
2014-01-15 14:30:00,114.89,115.04,114.89,114.96,26100.0,110.7742,110.9188,110.7742,110.8417,26100.0
2014-01-15 14:40:00,114.97,115.28,114.96,115.2,85700.0,110.8513,111.1502,110.8417,111.0731,85700.0
2014-01-15 14:50:00,115.2,115.27,115.15,115.26,31300.0,111.0731,111.1406,111.0249,111.1309,31300.0
2014-01-15 15:00:00,115.26,115.33,115.2,115.31,27300.0,111.1309,111.1984,111.0731,111.1791,27300.0
2014-01-15 15:10:00,115.3,115.36,115.22,115.23,62800.0,111.1695,111.2273,111.0924,111.102,62800.0
2014-01-15 15:20:00,115.22,115.38,115.21,115.36,85400.0,111.0924,111.2466,111.0827,111.2273,85400.0
2014-01-15 15:30:00,115.37,115.43,115.35,115.43,23400.0,111.237,111.2948,111.2177,111.2948,23400.0
2014-01-15 15:40:00,115.44,115.45,115.35,115.42,37100.0,111.3045,111.3141,111.2177,111.2852,37100.0
2014-01-15 15:50:00,115.42,115.52,115.4,115.52,66500.0,111.2852,111.3816,111.2659,111.3816,66500.0
2014-01-16 09:30:00,114.85,115.5,114.85,115.31,76700.0,110.7356,111.3623,110.7356,111.1791,76700.0
2014-01-16 09:40:00,115.36,115.65,115.24,115.45,54900.0,111.2273,111.507,111.1116,111.3141,54900.0
2014-01-16 09:50:00,115.49,115.77,115.22,115.73,46700.0,111.3527,111.6227,111.0924,111.5841,46700.0
2014-01-16 10:00:00,115.77,115.94,115.68,115.86,33100.0,111.6227,111.7866,111.5359,111.7094,33100.0
2014-01-16 10:10:00,115.84,115.87,115.54,115.62,62600.0,111.6901,111.7191,111.4009,111.478,62600.0
2014-01-16 10:20:00,115.63,115.72,115.59,115.62,40200.0,111.4877,111.5744,111.4491,111.478,40200.0
2014-01-16 10:30:00,115.63,115.67,115.47,115.48,22300.0,111.4877,111.5262,111.3334,111.343,22300.0
2014-01-16 10:40:00,115.5,115.53,115.34,115.37,20200.0,111.3623,111.3913,111.2081,111.237,20200.0
2014-01-16 10:50:00,115.38,115.38,115.26,115.32,8300.0,111.2466,111.2466,111.1309,111.1888,8300.0
2014-01-16 11:00:00,115.31,115.52,115.26,115.52,12000.0,111.1791,111.3816,111.1309,111.3816,12000.0
2014-01-16 11:10:00,115.52,115.56,115.39,115.47,14100.0,111.3816,111.4202,111.2563,111.3334,14100.0
2014-01-16 11:20:00,115.48,115.6,115.37,115.6,25600.0,111.343,111.4587,111.237,111.4587,25600.0
2014-01-16 11:30:00,115.59,115.65,115.53,115.55,22800.0,111.4491,111.507,111.3913,111.4105,22800.0
2014-01-16 11:40:00,115.54,115.75,115.5,115.59,11400.0,111.4009,111.6034,111.3623,111.4491,11400.0
2014-01-16 11:50:00,115.59,115.74,115.59,115.71,17200.0,111.4491,111.5937,111.4491,111.5648,17200.0
2014-01-16 12:00:00,115.71,115.76,115.63,115.65,16200.0,111.5648,111.613,111.4877,111.507,16200.0
2014-01-16 12:10:00,115.64,115.72,115.55,115.67,11300.0,111.4973,111.5744,111.4105,111.5262,11300.0
2014-01-16 12:20:00,115.66,115.82,115.61,115.82,11200.0,111.5166,111.6709,111.4684,111.6709,11200.0
2014-01-16 12:30:00,115.81,116.05,115.8,116.01,23700.0,111.6612,111.8926,111.6516,111.8541,23700.0
2014-01-16 12:40:00,116.0,116.08,115.97,116.01,19400.0,111.8444,111.9216,111.8155,111.8541,19400.0
2014-01-16 12:50:00,115.99,116.03,115.83,115.86,24100.0,111.8348,111.8733,111.6805,111.7094,24100.0
2014-01-16 13:00:00,115.9,115.92,115.8,115.89,21900.0,111.748,111.7673,111.6516,111.7384,21900.0
2014-01-16 13:10:00,115.86,115.96,115.8,115.96,24700.0,111.7094,111.8059,111.6516,111.8059,24700.0
2014-01-16 13:20:00,115.94,115.98,115.77,115.86,27700.0,111.7866,111.8251,111.6227,111.7094,27700.0
2014-01-16 13:30:00,115.86,115.88,115.67,115.72,19100.0,111.7094,111.7287,111.5262,111.5744,19100.0
2014-01-16 13:40:00,115.7,115.89,115.66,115.85,32800.0,111.5552,111.7384,111.5166,111.6998,32800.0
2014-01-16 13:50:00,115.83,115.9,115.81,115.85,15700.0,111.6805,111.748,111.6612,111.6998,15700.0
2014-01-16 14:00:00,115.85,115.93,115.81,115.87,30900.0,111.6998,111.7769,111.6612,111.7191,30900.0
2014-01-16 14:10:00,115.87,115.87,115.78,115.83,33300.0,111.7191,111.7191,111.6323,111.6805,33300.0
2014-01-16 14:20:00,115.81,115.85,115.74,115.8,36200.0,111.6612,111.6998,111.5937,111.6516,36200.0
2014-01-16 14:30:00,115.8,115.85,115.76,115.8,31000.0,111.6516,111.6998,111.613,111.6516,31000.0
2014-01-16 14:40:00,115.8,115.89,115.71,115.85,43600.0,111.6516,111.7384,111.5648,111.6998,43600.0
2014-01-16 14:50:00,115.84,115.89,115.8,115.86,27300.0,111.6901,111.7384,111.6516,111.7094,27300.0
2014-01-16 15:00:00,115.88,115.91,115.81,115.91,25700.0,111.7287,111.7576,111.6612,111.7576,25700.0
2014-01-16 15:10:00,115.9,115.93,115.82,115.87,31000.0,111.748,111.7769,111.6709,111.7191,31000.0
2014-01-16 15:20:00,115.88,115.9,115.82,115.85,45900.0,111.7287,111.748,111.6709,111.6998,45900.0
2014-01-16 15:30:00,115.87,115.92,115.84,115.88,44700.0,111.7191,111.7673,111.6901,111.7287,44700.0
2014-01-16 15:40:00,115.88,115.89,115.75,115.75,88600.0,111.7287,111.7384,111.6034,111.6034,88600.0
2014-01-16 15:50:00,115.78,116.16,115.74,116.11,264500.0,111.6323,111.9987,111.5937,111.9505,264500.0
2014-01-17 09:30:00,115.92,116.48,115.76,116.46,292800.0,111.7673,112.3072,111.613,112.2879,292800.0
2014-01-17 09:40:00,116.43,116.5,116.17,116.2,75600.0,112.259,112.3265,112.0083,112.0373,75600.0
2014-01-17 09:50:00,116.19,116.36,116.11,116.2,79500.0,112.0276,112.1915,111.9505,112.0373,79500.0
2014-01-17 10:00:00,116.21,116.29,115.99,116.29,117500.0,112.0469,112.124,111.8348,112.124,117500.0
2014-01-17 10:10:00,116.28,116.37,116.18,116.26,22200.0,112.1144,112.2012,112.018,112.0951,22200.0
2014-01-17 10:20:00,116.26,116.28,116.16,116.17,13700.0,112.0951,112.1144,111.9987,112.0083,13700.0
2014-01-17 10:30:00,116.15,116.18,115.89,115.92,59400.0,111.989,112.018,111.7384,111.7673,59400.0
2014-01-17 10:40:00,115.92,115.97,115.68,115.73,98900.0,111.7673,111.8155,111.5359,111.5841,98900.0
2014-01-17 10:50:00,115.76,115.82,115.59,115.6,87700.0,111.613,111.6709,111.4491,111.4587,87700.0
2014-01-17 11:00:00,115.6,115.93,115.59,115.83,32900.0,111.4587,111.7769,111.4491,111.6805,32900.0
2014-01-17 11:10:00,115.83,115.92,115.78,115.87,25300.0,111.6805,111.7673,111.6323,111.7191,25300.0
2014-01-17 11:20:00,115.86,115.9,115.81,115.89,13100.0,111.7094,111.748,111.6612,111.7384,13100.0
2014-01-17 11:30:00,115.89,115.94,115.71,115.71,20800.0,111.7384,111.7866,111.5648,111.5648,20800.0
2014-01-17 11:40:00,115.73,115.73,115.66,115.67,24500.0,111.5841,111.5841,111.5166,111.5262,24500.0
2014-01-17 11:50:00,115.68,115.75,115.64,115.67,15900.0,111.5359,111.6034,111.4973,111.5262,15900.0
2014-01-17 12:00:00,115.68,115.81,115.63,115.81,13000.0,111.5359,111.6612,111.4877,111.6612,13000.0
2014-01-17 12:10:00,115.81,115.95,115.79,115.84,13800.0,111.6612,111.7962,111.6419,111.6901,13800.0
2014-01-17 12:20:00,115.84,115.87,115.78,115.82,9800.0,111.6901,111.7191,111.6323,111.6709,9800.0
2014-01-17 12:30:00,115.85,115.87,115.75,115.84,13200.0,111.6998,111.7191,111.6034,111.6901,13200.0
2014-01-17 12:40:00,115.85,115.85,115.8,115.84,10500.0,111.6998,111.6998,111.6516,111.6901,10500.0
2014-01-17 12:50:00,115.84,115.85,115.78,115.78,9000.0,111.6901,111.6998,111.6323,111.6323,9000.0
2014-01-17 13:00:00,115.8,115.83,115.75,115.75,12300.0,111.6516,111.6805,111.6034,111.6034,12300.0
2014-01-17 13:10:00,115.75,115.79,115.7,115.78,28100.0,111.6034,111.6419,111.5552,111.6323,28100.0
2014-01-17 13:20:00,115.78,115.8,115.67,115.67,113000.0,111.6323,111.6516,111.5262,111.5262,113000.0
2014-01-17 13:30:00,115.67,115.73,115.67,115.73,9000.0,111.5262,111.5841,111.5262,111.5841,9000.0
2014-01-17 13:40:00,115.71,115.83,115.7,115.81,21200.0,111.5648,111.6805,111.5552,111.6612,21200.0
2014-01-17 13:50:00,115.82,115.92,115.82,115.89,12700.0,111.6709,111.7673,111.6709,111.7384,12700.0
2014-01-17 14:00:00,115.87,115.91,115.85,115.9,70700.0,111.7191,111.7576,111.6998,111.748,70700.0
2014-01-17 14:10:00,115.9,115.92,115.82,115.85,17400.0,111.748,111.7673,111.6709,111.6998,17400.0
2014-01-17 14:20:00,115.86,115.97,115.86,115.91,81300.0,111.7094,111.8155,111.7094,111.7576,81300.0
2014-01-17 14:30:00,115.9,115.91,115.84,115.9,19400.0,111.748,111.7576,111.6901,111.748,19400.0
2014-01-17 14:40:00,115.9,115.93,115.78,115.81,52000.0,111.748,111.7769,111.6323,111.6612,52000.0
2014-01-17 14:50:00,115.81,115.83,115.72,115.74,17900.0,111.6612,111.6805,111.5744,111.5937,17900.0
2014-01-17 15:00:00,115.76,115.88,115.7,115.73,40200.0,111.613,111.7287,111.5552,111.5841,40200.0
2014-01-17 15:10:00,115.74,115.83,115.62,115.79,53700.0,111.5937,111.6805,111.478,111.6419,53700.0
2014-01-17 15:20:00,115.76,115.81,115.73,115.74,20700.0,111.613,111.6612,111.5841,111.5937,20700.0
2014-01-17 15:30:00,115.74,115.74,115.61,115.63,54700.0,111.5937,111.5937,111.4684,111.4877,54700.0
2014-01-17 15:40:00,115.62,115.91,115.59,115.88,88300.0,111.478,111.7576,111.4491,111.7287,88300.0
2014-01-17 15:50:00,115.88,115.95,115.67,115.9,260700.0,111.7287,111.7962,111.5262,111.748,260700.0
2014-01-21 09:30:00,116.29,116.5,115.76,115.76,98800.0,112.124,112.3265,111.613,111.613,98800.0
2014-01-21 09:40:00,115.76,115.88,115.65,115.79,64800.0,111.613,111.7287,111.507,111.6419,64800.0
2014-01-21 09:50:00,115.8,115.82,115.64,115.72,61200.0,111.6516,111.6709,111.4973,111.5744,61200.0
2014-01-21 10:00:00,115.73,115.79,115.64,115.72,27400.0,111.5841,111.6419,111.4973,111.5744,27400.0
2014-01-21 10:10:00,115.7,115.7,115.35,115.5,23400.0,111.5552,111.5552,111.2177,111.3623,23400.0
2014-01-21 10:20:00,115.5,115.53,115.37,115.48,31000.0,111.3623,111.3913,111.237,111.343,31000.0
2014-01-21 10:30:00,115.47,115.52,115.38,115.5,17900.0,111.3334,111.3816,111.2466,111.3623,17900.0
2014-01-21 10:40:00,115.49,115.53,115.45,115.46,19700.0,111.3527,111.3913,111.3141,111.3238,19700.0
2014-01-21 10:50:00,115.46,115.54,115.43,115.48,26300.0,111.3238,111.4009,111.2948,111.343,26300.0
2014-01-21 11:00:00,115.49,115.51,115.17,115.18,29500.0,111.3527,111.372,111.0442,111.0538,29500.0
2014-01-21 11:10:00,115.13,115.14,114.9,114.9,40400.0,111.0056,111.0152,110.7838,110.7838,40400.0
2014-01-21 11:20:00,114.86,114.92,114.79,114.81,33500.0,110.7453,110.8031,110.6778,110.697,33500.0
2014-01-21 11:30:00,114.83,114.84,114.75,114.8,56800.0,110.7163,110.726,110.6392,110.6874,56800.0
2014-01-21 11:40:00,114.81,114.95,114.77,114.86,37600.0,110.697,110.832,110.6585,110.7453,37600.0
2014-01-21 11:50:00,114.86,114.91,114.78,114.83,28000.0,110.7453,110.7935,110.6681,110.7163,28000.0
2014-01-21 12:00:00,114.82,114.86,114.6,114.64,19000.0,110.7067,110.7453,110.4946,110.5331,19000.0
2014-01-21 12:10:00,114.63,114.75,114.62,114.73,19700.0,110.5235,110.6392,110.5139,110.6199,19700.0
2014-01-21 12:20:00,114.73,115.04,114.72,115.01,34200.0,110.6199,110.9188,110.6103,110.8899,34200.0
2014-01-21 12:30:00,115.01,115.04,114.97,115.0,21700.0,110.8899,110.9188,110.8513,110.8802,21700.0
2014-01-21 12:40:00,115.02,115.05,114.95,115.0,126200.0,110.8995,110.9285,110.832,110.8802,126200.0
2014-01-21 12:50:00,115.01,115.01,114.93,114.94,24200.0,110.8899,110.8899,110.8127,110.8224,24200.0
2014-01-21 13:00:00,114.95,114.99,114.93,114.96,50400.0,110.832,110.8706,110.8127,110.8417,50400.0
2014-01-21 13:10:00,114.99,114.99,114.9,114.96,29300.0,110.8706,110.8706,110.7838,110.8417,29300.0
2014-01-21 13:20:00,114.98,114.98,114.89,114.9,24700.0,110.861,110.861,110.7742,110.7838,24700.0
2014-01-21 13:30:00,114.89,115.03,114.88,114.98,37500.0,110.7742,110.9092,110.7645,110.861,37500.0
2014-01-21 13:40:00,114.97,115.03,114.93,114.99,42200.0,110.8513,110.9092,110.8127,110.8706,42200.0
2014-01-21 13:50:00,115.0,115.03,114.96,114.96,23100.0,110.8802,110.9092,110.8417,110.8417,23100.0
2014-01-21 14:00:00,114.98,115.01,114.96,114.99,27700.0,110.861,110.8899,110.8417,110.8706,27700.0
2014-01-21 14:10:00,114.99,115.01,114.89,114.99,44600.0,110.8706,110.8899,110.7742,110.8706,44600.0
2014-01-21 14:20:00,114.97,115.0,114.95,114.97,26500.0,110.8513,110.8802,110.832,110.8513,26500.0
2014-01-21 14:30:00,114.98,115.01,114.97,114.98,44900.0,110.861,110.8899,110.8513,110.861,44900.0
2014-01-21 14:40:00,115.0,115.01,114.94,114.98,38900.0,110.8802,110.8899,110.8224,110.861,38900.0
2014-01-21 14:50:00,114.96,115.01,114.91,114.99,26800.0,110.8417,110.8899,110.7935,110.8706,26800.0
2014-01-21 15:00:00,114.99,115.02,114.92,114.95,35200.0,110.8706,110.8995,110.8031,110.832,35200.0
2014-01-21 15:10:00,114.95,115.0,114.92,114.96,24800.0,110.832,110.8802,110.8031,110.8417,24800.0
2014-01-21 15:20:00,114.96,114.96,114.85,114.85,50200.0,110.8417,110.8417,110.7356,110.7356,50200.0
2014-01-21 15:30:00,114.88,114.89,114.82,114.85,67300.0,110.7645,110.7742,110.7067,110.7356,67300.0
2014-01-21 15:40:00,114.85,114.87,114.77,114.8,112900.0,110.7356,110.7549,110.6585,110.6874,112900.0
2014-01-21 15:50:00,114.8,115.01,114.76,114.95,234000.0,110.6874,110.8899,110.6488,110.832,234000.0
2014-01-22 09:30:00,115.07,115.36,114.38,115.1,122100.0,110.9477,111.2273,110.2825,110.9767,122100.0
2014-01-22 09:40:00,115.06,115.13,114.89,114.98,50100.0,110.9381,111.0056,110.7742,110.861,50100.0
2014-01-22 09:50:00,115.0,115.03,114.89,114.98,24600.0,110.8802,110.9092,110.7742,110.861,24600.0
2014-01-22 10:00:00,115.03,115.05,114.93,114.99,41500.0,110.9092,110.9285,110.8127,110.8706,41500.0
2014-01-22 10:10:00,114.99,115.03,114.87,115.01,20700.0,110.8706,110.9092,110.7549,110.8899,20700.0
2014-01-22 10:20:00,115.0,115.11,114.97,115.04,41900.0,110.8802,110.9863,110.8513,110.9188,41900.0
2014-01-22 10:30:00,115.04,115.05,114.96,114.99,27500.0,110.9188,110.9285,110.8417,110.8706,27500.0
2014-01-22 10:40:00,114.96,115.03,114.75,114.76,19600.0,110.8417,110.9092,110.6392,110.6488,19600.0
2014-01-22 10:50:00,114.76,114.83,114.68,114.76,17800.0,110.6488,110.7163,110.5717,110.6488,17800.0
2014-01-22 11:00:00,114.76,115.0,114.74,114.96,11600.0,110.6488,110.8802,110.6296,110.8417,11600.0
2014-01-22 11:10:00,114.94,115.03,114.94,115.0,16200.0,110.8224,110.9092,110.8224,110.8802,16200.0
2014-01-22 11:20:00,114.98,115.07,114.93,115.0,24700.0,110.861,110.9477,110.8127,110.8802,24700.0
2014-01-22 11:30:00,115.0,115.13,115.0,115.05,34700.0,110.8802,111.0056,110.8802,110.9285,34700.0
2014-01-22 11:40:00,115.06,115.07,114.97,115.0,24700.0,110.9381,110.9477,110.8513,110.8802,24700.0
2014-01-22 11:50:00,115.0,115.02,114.93,114.95,14400.0,110.8802,110.8995,110.8127,110.832,14400.0
2014-01-22 12:00:00,115.0,115.04,114.95,114.99,44300.0,110.8802,110.9188,110.832,110.8706,44300.0
2014-01-22 12:10:00,114.99,115.03,114.96,115.0,38000.0,110.8706,110.9092,110.8417,110.8802,38000.0
2014-01-22 12:20:00,115.0,115.05,114.98,114.99,31000.0,110.8802,110.9285,110.861,110.8706,31000.0
2014-01-22 12:30:00,115.0,115.02,114.98,114.98,11200.0,110.8802,110.8995,110.861,110.861,11200.0
2014-01-22 12:40:00,115.0,115.01,114.94,115.0,18700.0,110.8802,110.8899,110.8224,110.8802,18700.0
2014-01-22 12:50:00,114.98,115.02,114.95,114.98,14000.0,110.861,110.8995,110.832,110.861,14000.0
2014-01-22 13:00:00,114.99,115.01,114.95,114.96,16500.0,110.8706,110.8899,110.832,110.8417,16500.0
2014-01-22 13:10:00,114.99,115.01,114.96,114.99,20300.0,110.8706,110.8899,110.8417,110.8706,20300.0
2014-01-22 13:20:00,115.0,115.01,114.98,114.98,475500.0,110.8802,110.8899,110.861,110.861,475500.0
2014-01-22 13:30:00,114.99,115.0,114.87,114.93,23300.0,110.8706,110.8802,110.7549,110.8127,23300.0
2014-01-22 13:40:00,114.93,114.96,114.79,114.82,36700.0,110.8127,110.8417,110.6778,110.7067,36700.0
2014-01-22 13:50:00,114.84,114.89,114.79,114.82,23400.0,110.726,110.7742,110.6778,110.7067,23400.0
2014-01-22 14:00:00,114.84,114.92,114.83,114.86,32500.0,110.726,110.8031,110.7163,110.7453,32500.0
2014-01-22 14:10:00,114.85,114.98,114.81,114.94,22000.0,110.7356,110.861,110.697,110.8224,22000.0
2014-01-22 14:20:00,114.94,114.94,114.87,114.9,18800.0,110.8224,110.8224,110.7549,110.7838,18800.0
2014-01-22 14:30:00,114.91,114.94,114.85,114.91,18000.0,110.7935,110.8224,110.7356,110.7935,18000.0
2014-01-22 14:40:00,114.91,114.91,114.74,114.75,35900.0,110.7935,110.7935,110.6296,110.6392,35900.0
2014-01-22 14:50:00,114.76,114.85,114.73,114.75,51300.0,110.6488,110.7356,110.6199,110.6392,51300.0
2014-01-22 15:00:00,114.76,114.9,114.74,114.82,32400.0,110.6488,110.7838,110.6296,110.7067,32400.0
2014-01-22 15:10:00,114.82,114.83,114.78,114.8,27500.0,110.7067,110.7163,110.6681,110.6874,27500.0
2014-01-22 15:20:00,114.81,114.83,114.71,114.71,34400.0,110.697,110.7163,110.6006,110.6006,34400.0
2014-01-22 15:30:00,114.71,114.83,114.69,114.77,63600.0,110.6006,110.7163,110.5813,110.6585,63600.0
2014-01-22 15:40:00,114.78,114.79,114.7,114.75,71500.0,110.6681,110.6778,110.591,110.6392,71500.0
2014-01-22 15:50:00,114.75,114.76,114.68,114.71,105400.0,110.6392,110.6488,110.5717,110.6006,105400.0
2014-01-23 09:30:00,114.5,114.54,114.05,114.2,106800.0,110.3982,110.4367,109.9643,110.1089,106800.0
2014-01-23 09:40:00,114.17,114.19,113.88,114.01,85900.0,110.08,110.0993,109.8004,109.9257,85900.0
2014-01-23 09:50:00,113.98,114.04,113.77,113.81,160000.0,109.8968,109.9546,109.6943,109.7329,160000.0
2014-01-23 10:00:00,113.84,113.98,113.65,113.75,52900.0,109.7618,109.8968,109.5786,109.675,52900.0
2014-01-23 10:10:00,113.73,113.8,113.44,113.63,52900.0,109.6557,109.7232,109.3761,109.5593,52900.0
2014-01-23 10:20:00,113.62,113.68,113.17,113.17,83000.0,109.5497,109.6075,109.1158,109.1158,83000.0
2014-01-23 10:30:00,113.21,113.52,113.17,113.37,37900.0,109.1544,109.4533,109.1158,109.3086,37900.0
2014-01-23 10:40:00,113.39,113.44,113.19,113.32,50800.0,109.3279,109.3761,109.1351,109.2604,50800.0
2014-01-23 10:50:00,113.33,113.34,113.12,113.23,43700.0,109.2701,109.2797,109.0676,109.1736,43700.0
2014-01-23 11:00:00,113.22,113.24,113.04,113.18,33600.0,109.164,109.1833,108.9905,109.1254,33600.0
2014-01-23 11:10:00,113.17,113.33,113.13,113.29,50200.0,109.1158,109.2701,109.0772,109.2315,50200.0
2014-01-23 11:20:00,113.32,113.38,113.14,113.16,129900.0,109.2604,109.3183,109.0869,109.1062,129900.0
2014-01-23 11:30:00,113.17,113.21,113.06,113.13,136100.0,109.1158,109.1544,109.0097,109.0772,136100.0
2014-01-23 11:40:00,113.14,113.3,113.07,113.12,45800.0,109.0869,109.2411,109.0194,109.0676,45800.0
2014-01-23 11:50:00,113.13,113.33,113.1,113.31,38600.0,109.0772,109.2701,109.0483,109.2508,38600.0
2014-01-23 12:00:00,113.32,113.35,113.19,113.22,121000.0,109.2604,109.2894,109.1351,109.164,121000.0
2014-01-23 12:10:00,113.2,113.29,113.19,113.26,34400.0,109.1447,109.2315,109.1351,109.2026,34400.0
2014-01-23 12:20:00,113.25,113.29,113.11,113.16,102300.0,109.1929,109.2315,109.0579,109.1062,102300.0
2014-01-23 12:30:00,113.16,113.21,113.03,113.16,28800.0,109.1062,109.1544,108.9808,109.1062,28800.0
2014-01-23 12:40:00,113.14,113.22,113.13,113.16,48300.0,109.0869,109.164,109.0772,109.1062,48300.0
2014-01-23 12:50:00,113.18,113.2,112.92,112.94,37500.0,109.1254,109.1447,108.8748,108.894,37500.0
2014-01-23 13:00:00,112.96,112.96,112.8,112.82,62100.0,108.9133,108.9133,108.7591,108.7783,62100.0
2014-01-23 13:10:00,112.84,112.93,112.75,112.78,43200.0,108.7976,108.8844,108.7108,108.7398,43200.0
2014-01-23 13:20:00,112.78,112.91,112.76,112.8,21100.0,108.7398,108.8651,108.7205,108.7591,21100.0
2014-01-23 13:30:00,112.8,112.89,112.72,112.74,34200.0,108.7591,108.8458,108.6819,108.7012,34200.0
2014-01-23 13:40:00,112.73,112.82,112.56,112.56,41000.0,108.6916,108.7783,108.5277,108.5277,41000.0
2014-01-23 13:50:00,112.53,112.68,112.24,112.26,55800.0,108.4987,108.6434,108.2191,108.2384,55800.0
2014-01-23 14:00:00,112.27,112.3,111.99,112.1,96500.0,108.248,108.277,107.9781,108.0841,96500.0
2014-01-23 14:10:00,112.07,112.33,112.07,112.21,74100.0,108.0552,108.3059,108.0552,108.1902,74100.0
2014-01-23 14:20:00,112.21,112.25,112.1,112.17,123000.0,108.1902,108.2288,108.0841,108.1516,123000.0
2014-01-23 14:30:00,112.16,112.23,112.14,112.16,188700.0,108.142,108.2095,108.1227,108.142,188700.0
2014-01-23 14:40:00,112.17,112.22,112.08,112.17,49000.0,108.1516,108.1998,108.0648,108.1516,49000.0
2014-01-23 14:50:00,112.16,112.67,112.14,112.61,103600.0,108.142,108.6337,108.1227,108.5759,103600.0
2014-01-23 15:00:00,112.6,112.91,112.6,112.8,51700.0,108.5662,108.8651,108.5662,108.7591,51700.0
2014-01-23 15:10:00,112.79,112.83,112.58,112.59,85600.0,108.7494,108.788,108.5469,108.5566,85600.0
2014-01-23 15:20:00,112.6,112.63,112.52,112.59,75900.0,108.5662,108.5951,108.4891,108.5566,75900.0
2014-01-23 15:30:00,112.58,112.73,112.55,112.65,112200.0,108.5469,108.6916,108.518,108.6144,112200.0
2014-01-23 15:40:00,112.64,112.66,112.5,112.53,132500.0,108.6048,108.6241,108.4698,108.4987,132500.0
2014-01-23 15:50:00,112.53,112.84,112.53,112.84,216200.0,108.4987,108.7976,108.4987,108.7976,216200.0
2014-01-24 09:30:00,113.14,113.14,111.71,112.05,131800.0,109.0869,109.0869,107.7081,108.0359,131800.0
2014-01-24 09:40:00,112.13,112.15,111.41,111.82,123600.0,108.1131,108.1323,107.4188,107.8142,123600.0
2014-01-24 09:50:00,111.82,111.96,111.76,111.85,72100.0,107.8142,107.9491,107.7563,107.8431,72100.0
2014-01-24 10:00:00,111.82,111.93,111.68,111.83,58700.0,107.8142,107.9202,107.6792,107.8238,58700.0
2014-01-24 10:10:00,111.84,111.84,111.3,111.42,75200.0,107.8334,107.8334,107.3128,107.4285,75200.0
2014-01-24 10:20:00,111.41,111.73,111.34,111.72,75200.0,107.4188,107.7274,107.3514,107.7177,75200.0
2014-01-24 10:30:00,111.73,111.73,111.38,111.63,125700.0,107.7274,107.7274,107.3899,107.631,125700.0
2014-01-24 10:40:00,111.6,111.63,111.28,111.52,41600.0,107.602,107.631,107.2935,107.5249,41600.0
2014-01-24 10:50:00,111.51,111.54,111.28,111.33,48300.0,107.5153,107.5442,107.2935,107.3417,48300.0
2014-01-24 11:00:00,111.29,111.34,110.84,110.92,76100.0,107.3031,107.3514,106.8693,106.9464,76100.0
2014-01-24 11:10:00,110.91,111.08,110.66,110.75,74200.0,106.9368,107.1007,106.6957,106.7825,74200.0
2014-01-24 11:20:00,110.76,110.76,110.18,110.27,133400.0,106.7921,106.7921,106.2329,106.3197,133400.0
2014-01-24 11:30:00,110.28,110.56,110.06,110.55,209000.0,106.3293,106.5993,106.1172,106.5897,209000.0
2014-01-24 11:40:00,110.55,110.67,110.38,110.66,136600.0,106.5897,106.7054,106.4257,106.6957,136600.0
2014-01-24 11:50:00,110.66,110.91,110.51,110.86,178000.0,106.6957,106.9368,106.5511,106.8886,178000.0
2014-01-24 12:00:00,110.88,111.04,110.77,110.96,43400.0,106.9078,107.0621,106.8018,106.985,43400.0
2014-01-24 12:10:00,110.95,111.03,110.93,110.97,34600.0,106.9753,107.0525,106.956,106.9946,34600.0
2014-01-24 12:20:00,110.95,111.03,110.84,110.91,63200.0,106.9753,107.0525,106.8693,106.9368,63200.0
2014-01-24 12:30:00,110.91,110.95,110.76,110.94,40200.0,106.9368,106.9753,106.7921,106.9657,40200.0
2014-01-24 12:40:00,110.92,111.01,110.81,111.0,52200.0,106.9464,107.0332,106.8403,107.0235,52200.0
2014-01-24 12:50:00,110.99,111.03,110.94,111.01,37900.0,107.0139,107.0525,106.9657,107.0332,37900.0
2014-01-24 13:00:00,110.99,111.17,110.86,111.16,34000.0,107.0139,107.1874,106.8886,107.1778,34000.0
2014-01-24 13:10:00,111.17,111.4,111.17,111.23,43600.0,107.1874,107.4092,107.1874,107.2453,43600.0
2014-01-24 13:20:00,111.23,111.24,110.9,110.93,40800.0,107.2453,107.2549,106.9271,106.956,40800.0
2014-01-24 13:30:00,110.95,110.97,110.77,110.85,77100.0,106.9753,106.9946,106.8018,106.8789,77100.0
2014-01-24 13:40:00,110.86,110.92,110.78,110.86,37600.0,106.8886,106.9464,106.8114,106.8886,37600.0
2014-01-24 13:50:00,110.87,110.9,110.76,110.78,46600.0,106.8982,106.9271,106.7921,106.8114,46600.0
2014-01-24 14:00:00,110.8,110.83,110.47,110.58,64900.0,106.8307,106.8596,106.5125,106.6186,64900.0
2014-01-24 14:10:00,110.58,110.64,110.48,110.56,86500.0,106.6186,106.6764,106.5222,106.5993,86500.0
2014-01-24 14:20:00,110.56,110.69,110.48,110.62,49600.0,106.5993,106.7246,106.5222,106.6572,49600.0
2014-01-24 14:30:00,110.59,110.67,110.5,110.54,103400.0,106.6282,106.7054,106.5414,106.58,103400.0
2014-01-24 14:40:00,110.53,110.59,110.45,110.47,37800.0,106.5704,106.6282,106.4932,106.5125,37800.0
2014-01-24 14:50:00,110.47,110.49,110.25,110.29,57500.0,106.5125,106.5318,106.3004,106.339,57500.0
2014-01-24 15:00:00,110.31,110.35,110.17,110.21,64100.0,106.3583,106.3968,106.2233,106.2618,64100.0
2014-01-24 15:10:00,110.2,110.27,110.02,110.26,122500.0,106.2522,106.3197,106.0786,106.31,122500.0
2014-01-24 15:20:00,110.26,110.37,110.18,110.34,56800.0,106.31,106.4161,106.2329,106.3872,56800.0
2014-01-24 15:30:00,110.34,110.52,110.25,110.49,87300.0,106.3872,106.5607,106.3004,106.5318,87300.0
2014-01-24 15:40:00,110.48,110.51,110.05,110.09,153400.0,106.5222,106.5511,106.1076,106.1461,153400.0
2014-01-24 15:50:00,110.08,110.21,109.93,109.96,299000.0,106.1365,106.2618,105.9919,106.0208,299000.0
2014-01-27 09:30:00,109.97,110.07,109.75,110.06,110500.0,106.0304,106.1269,105.8183,106.1172,110500.0
2014-01-27 09:40:00,110.04,110.55,110.04,110.08,39200.0,106.0979,106.5897,106.0979,106.1365,39200.0
2014-01-27 09:50:00,110.1,110.39,109.91,110.19,26700.0,106.1558,106.4354,105.9726,106.2426,26700.0
2014-01-27 10:00:00,110.23,110.26,110.0,110.24,36700.0,106.2811,106.31,106.0594,106.2908,36700.0
2014-01-27 10:10:00,110.22,110.28,109.98,109.99,49300.0,106.2715,106.3293,106.0401,106.0497,49300.0
2014-01-27 10:20:00,109.97,109.99,109.31,109.31,75100.0,106.0304,106.0497,105.3941,105.3941,75100.0
2014-01-27 10:30:00,109.35,109.53,109.08,109.29,35500.0,105.4326,105.6062,105.1723,105.3748,35500.0
2014-01-27 10:40:00,109.24,110.02,109.24,109.98,29100.0,105.3266,106.0786,105.3266,106.0401,29100.0
2014-01-27 10:50:00,109.98,110.07,109.83,109.9,30800.0,106.0401,106.1269,105.8955,105.9629,30800.0
2014-01-27 11:00:00,109.88,110.0,109.74,109.89,127700.0,105.9437,106.0594,105.8087,105.9533,127700.0
2014-01-27 11:10:00,109.88,110.0,109.64,109.99,105900.0,105.9437,106.0594,105.7123,106.0497,105900.0
2014-01-27 11:20:00,109.98,110.35,109.97,110.23,53600.0,106.0401,106.3968,106.0304,106.2811,53600.0
2014-01-27 11:30:00,110.22,110.36,109.98,109.99,34200.0,106.2715,106.4065,106.0401,106.0497,34200.0
2014-01-27 11:40:00,109.96,110.29,109.96,110.22,24100.0,106.0208,106.339,106.0208,106.2715,24100.0
2014-01-27 11:50:00,110.23,110.23,109.9,109.97,19700.0,106.2811,106.2811,105.9629,106.0304,19700.0
2014-01-27 12:00:00,109.96,110.0,109.72,109.87,25800.0,106.0208,106.0594,105.7894,105.934,25800.0
2014-01-27 12:10:00,109.86,109.87,109.71,109.75,22100.0,105.9244,105.934,105.7798,105.8183,22100.0
2014-01-27 12:20:00,109.73,109.87,109.6,109.82,20700.0,105.799,105.934,105.6737,105.8858,20700.0
2014-01-27 12:30:00,109.8,109.99,109.73,109.99,28000.0,105.8665,106.0497,105.799,106.0497,28000.0
2014-01-27 12:40:00,109.96,110.04,109.89,109.94,37100.0,106.0208,106.0979,105.9533,106.0015,37100.0
2014-01-27 12:50:00,109.95,109.95,109.79,109.83,43100.0,106.0112,106.0112,105.8569,105.8955,43100.0
2014-01-27 13:00:00,109.8,109.94,109.66,109.9,51400.0,105.8665,106.0015,105.7315,105.9629,51400.0
2014-01-27 13:10:00,109.9,110.18,109.86,110.14,34200.0,105.9629,106.2329,105.9244,106.1943,34200.0
2014-01-27 13:20:00,110.16,110.23,109.99,110.03,22900.0,106.2136,106.2811,106.0497,106.0883,22900.0
2014-01-27 13:30:00,110.04,110.14,109.98,110.07,41800.0,106.0979,106.1943,106.0401,106.1269,41800.0
2014-01-27 13:40:00,110.07,110.6,110.02,110.53,35900.0,106.1269,106.6379,106.0786,106.5704,35900.0
2014-01-27 13:50:00,110.52,110.64,110.43,110.49,18600.0,106.5607,106.6764,106.474,106.5318,18600.0
2014-01-27 14:00:00,110.48,110.82,110.48,110.62,21400.0,106.5222,106.85,106.5222,106.6572,21400.0
2014-01-27 14:10:00,110.63,110.98,110.6,110.9,41800.0,106.6668,107.0043,106.6379,106.9271,41800.0
2014-01-27 14:20:00,110.88,110.9,110.6,110.78,23200.0,106.9078,106.9271,106.6379,106.8114,23200.0
2014-01-27 14:30:00,110.79,111.16,110.79,111.08,29700.0,106.8211,107.1778,106.8211,107.1007,29700.0
2014-01-27 14:40:00,111.1,111.12,110.98,111.01,68400.0,107.12,107.1392,107.0043,107.0332,68400.0
2014-01-27 14:50:00,111.01,111.3,110.99,111.22,61800.0,107.0332,107.3128,107.0139,107.2357,61800.0
2014-01-27 15:00:00,111.17,111.19,111.03,111.05,35900.0,107.1874,107.2067,107.0525,107.0717,35900.0
2014-01-27 15:10:00,111.02,111.09,110.88,110.88,55400.0,107.0428,107.1103,106.9078,106.9078,55400.0
2014-01-27 15:20:00,110.85,110.86,110.46,110.46,87200.0,106.8789,106.8886,106.5029,106.5029,87200.0
2014-01-27 15:30:00,110.46,110.51,110.21,110.29,115500.0,106.5029,106.5511,106.2618,106.339,115500.0
2014-01-27 15:40:00,110.3,110.36,110.09,110.26,130900.0,106.3486,106.4065,106.1461,106.31,130900.0
2014-01-27 15:50:00,110.25,110.37,109.87,109.88,192300.0,106.3004,106.4161,105.934,105.9437,192300.0
2014-01-28 09:30:00,110.59,111.74,110.59,111.27,176100.0,106.6282,107.737,106.6282,107.2839,176100.0
2014-01-28 09:40:00,111.33,112.01,111.12,111.78,102200.0,107.3417,107.9974,107.1392,107.7756,102200.0
2014-01-28 09:50:00,111.77,112.04,111.38,111.74,64100.0,107.766,108.0263,107.3899,107.737,64100.0
2014-01-28 10:00:00,111.74,112.0,111.66,111.93,46900.0,107.737,107.9877,107.6599,107.9202,46900.0
2014-01-28 10:10:00,111.94,111.94,111.44,111.45,68900.0,107.9299,107.9299,107.4478,107.4574,68900.0
2014-01-28 10:20:00,111.47,111.67,111.42,111.61,64600.0,107.4767,107.6695,107.4285,107.6117,64600.0
2014-01-28 10:30:00,111.63,111.74,111.48,111.65,46200.0,107.631,107.737,107.4863,107.6503,46200.0
2014-01-28 10:40:00,111.64,111.71,111.5,111.63,78300.0,107.6406,107.7081,107.5056,107.631,78300.0
2014-01-28 10:50:00,111.59,111.82,111.47,111.77,43900.0,107.5924,107.8142,107.4767,107.766,43900.0
2014-01-28 11:00:00,111.78,111.89,111.65,111.67,32400.0,107.7756,107.8817,107.6503,107.6695,32400.0
2014-01-28 11:10:00,111.7,111.78,111.57,111.59,25700.0,107.6985,107.7756,107.5731,107.5924,25700.0
2014-01-28 11:20:00,111.64,111.78,111.56,111.75,38100.0,107.6406,107.7756,107.5635,107.7467,38100.0
2014-01-28 11:30:00,111.75,111.79,111.49,111.49,38300.0,107.7467,107.7852,107.496,107.496,38300.0
2014-01-28 11:40:00,111.51,111.71,111.5,111.52,39700.0,107.5153,107.7081,107.5056,107.5249,39700.0
2014-01-28 11:50:00,111.5,111.81,111.5,111.76,32000.0,107.5056,107.8045,107.5056,107.7563,32000.0
2014-01-28 12:00:00,111.76,111.97,111.68,111.93,33600.0,107.7563,107.9588,107.6792,107.9202,33600.0
2014-01-28 12:10:00,111.91,111.99,111.78,111.96,23200.0,107.9009,107.9781,107.7756,107.9491,23200.0
2014-01-28 12:20:00,111.99,112.01,111.89,111.9,61000.0,107.9781,107.9974,107.8817,107.8913,61000.0
2014-01-28 12:30:00,111.9,112.24,111.9,112.15,54100.0,107.8913,108.2191,107.8913,108.1323,54100.0
2014-01-28 12:40:00,112.17,112.22,112.07,112.11,18400.0,108.1516,108.1998,108.0552,108.0938,18400.0
2014-01-28 12:50:00,112.13,112.17,112.02,112.17,21600.0,108.1131,108.1516,108.007,108.1516,21600.0
2014-01-28 13:00:00,112.18,112.22,112.04,112.09,24800.0,108.1613,108.1998,108.0263,108.0745,24800.0
2014-01-28 13:10:00,112.09,112.19,112.07,112.07,27400.0,108.0745,108.1709,108.0552,108.0552,27400.0
2014-01-28 13:20:00,112.08,112.18,111.98,111.98,75100.0,108.0648,108.1613,107.9684,107.9684,75100.0
2014-01-28 13:30:00,111.98,112.03,111.95,111.99,168000.0,107.9684,108.0166,107.9395,107.9781,168000.0
2014-01-28 13:40:00,111.99,112.01,111.87,111.97,37500.0,107.9781,107.9974,107.8624,107.9588,37500.0
2014-01-28 13:50:00,111.96,112.04,111.93,111.97,19800.0,107.9491,108.0263,107.9202,107.9588,19800.0
2014-01-28 14:00:00,111.98,112.2,111.93,112.2,36100.0,107.9684,108.1805,107.9202,108.1805,36100.0
2014-01-28 14:10:00,112.19,112.3,112.13,112.27,30900.0,108.1709,108.277,108.1131,108.248,30900.0
2014-01-28 14:20:00,112.26,112.34,112.25,112.33,41600.0,108.2384,108.3155,108.2288,108.3059,41600.0
2014-01-28 14:30:00,112.33,112.4,112.32,112.36,31400.0,108.3059,108.3734,108.2962,108.3348,31400.0
2014-01-28 14:40:00,112.38,112.43,112.33,112.38,31000.0,108.3541,108.4023,108.3059,108.3541,31000.0
2014-01-28 14:50:00,112.37,112.4,112.21,112.22,80900.0,108.3445,108.3734,108.1902,108.1998,80900.0
2014-01-28 15:00:00,112.22,112.27,111.99,112.04,38000.0,108.1998,108.248,107.9781,108.0263,38000.0
2014-01-28 15:10:00,112.05,112.11,112.0,112.05,36500.0,108.0359,108.0938,107.9877,108.0359,36500.0
2014-01-28 15:20:00,112.04,112.24,111.94,112.24,44700.0,108.0263,108.2191,107.9299,108.2191,44700.0
2014-01-28 15:30:00,112.24,112.32,112.21,112.28,51000.0,108.2191,108.2962,108.1902,108.2577,51000.0
2014-01-28 15:40:00,112.26,112.3,112.21,112.29,49200.0,108.2384,108.277,108.1902,108.2673,49200.0
2014-01-28 15:50:00,112.28,112.35,112.19,112.29,166400.0,108.2577,108.3252,108.1709,108.2673,166400.0
2014-01-29 09:30:00,111.18,111.78,110.34,110.72,94500.0,107.1971,107.7756,106.3872,106.7536,94500.0
2014-01-29 09:40:00,110.73,111.69,110.72,111.45,32900.0,106.7632,107.6888,106.7536,107.4574,32900.0
2014-01-29 09:50:00,111.5,111.76,111.39,111.53,38200.0,107.5056,107.7563,107.3996,107.5346,38200.0
2014-01-29 10:00:00,111.56,111.9,111.56,111.89,33200.0,107.5635,107.8913,107.5635,107.8817,33200.0
2014-01-29 10:10:00,111.86,111.86,111.46,111.48,40800.0,107.8527,107.8527,107.4671,107.4863,40800.0
2014-01-29 10:20:00,111.49,111.5,111.2,111.39,29300.0,107.496,107.5056,107.2164,107.3996,29300.0
2014-01-29 10:30:00,111.44,111.73,111.39,111.73,64200.0,107.4478,107.7274,107.3996,107.7274,64200.0
2014-01-29 10:40:00,111.71,111.91,111.62,111.85,13600.0,107.7081,107.9009,107.6213,107.8431,13600.0
2014-01-29 10:50:00,111.85,111.97,111.7,111.72,18000.0,107.8431,107.9588,107.6985,107.7177,18000.0
2014-01-29 11:00:00,111.72,111.88,111.63,111.65,16100.0,107.7177,107.872,107.631,107.6503,16100.0
2014-01-29 11:10:00,111.65,111.8,111.46,111.61,44200.0,107.6503,107.7949,107.4671,107.6117,44200.0
2014-01-29 11:20:00,111.62,112.01,111.54,112.0,39500.0,107.6213,107.9974,107.5442,107.9877,39500.0
2014-01-29 11:30:00,111.97,112.02,111.88,111.89,38200.0,107.9588,108.007,107.872,107.8817,38200.0
2014-01-29 11:40:00,111.88,111.92,111.61,111.7,59300.0,107.872,107.9106,107.6117,107.6985,59300.0
2014-01-29 11:50:00,111.66,111.77,111.48,111.77,35700.0,107.6599,107.766,107.4863,107.766,35700.0
2014-01-29 12:00:00,111.77,111.79,111.43,111.43,47600.0,107.766,107.7852,107.4381,107.4381,47600.0
2014-01-29 12:10:00,111.39,111.5,111.2,111.2,63200.0,107.3996,107.5056,107.2164,107.2164,63200.0
2014-01-29 12:20:00,111.2,111.56,111.2,111.4,48200.0,107.2164,107.5635,107.2164,107.4092,48200.0
2014-01-29 12:30:00,111.39,111.5,111.22,111.41,49000.0,107.3996,107.5056,107.2357,107.4188,49000.0
2014-01-29 12:40:00,111.41,111.64,111.41,111.64,35900.0,107.4188,107.6406,107.4188,107.6406,35900.0
2014-01-29 12:50:00,111.63,111.73,111.57,111.7,21800.0,107.631,107.7274,107.5731,107.6985,21800.0
2014-01-29 13:00:00,111.69,111.79,111.63,111.79,63400.0,107.6888,107.7852,107.631,107.7852,63400.0
2014-01-29 13:10:00,111.76,111.83,111.62,111.66,41400.0,107.7563,107.8238,107.6213,107.6599,41400.0
2014-01-29 13:20:00,111.63,111.81,111.61,111.8,39000.0,107.631,107.8045,107.6117,107.7949,39000.0
2014-01-29 13:30:00,111.77,111.95,111.77,111.85,21700.0,107.766,107.9395,107.766,107.8431,21700.0
2014-01-29 13:40:00,111.83,111.89,111.64,111.75,26500.0,107.8238,107.8817,107.6406,107.7467,26500.0
2014-01-29 13:50:00,111.76,111.93,111.71,111.71,25500.0,107.7563,107.9202,107.7081,107.7081,25500.0
2014-01-29 14:00:00,111.71,112.14,111.23,111.39,88300.0,107.7081,108.1227,107.2453,107.3996,88300.0
2014-01-29 14:10:00,111.36,111.46,110.98,111.1,76300.0,107.3706,107.4671,107.0043,107.12,76300.0
2014-01-29 14:20:00,111.1,111.36,111.09,111.34,85400.0,107.12,107.3706,107.1103,107.3514,85400.0
2014-01-29 14:30:00,111.33,111.58,111.25,111.54,39700.0,107.3417,107.5828,107.2646,107.5442,39700.0
2014-01-29 14:40:00,111.55,111.66,111.34,111.37,30200.0,107.5538,107.6599,107.3514,107.3803,30200.0
2014-01-29 14:50:00,111.38,111.42,111.16,111.2,61900.0,107.3899,107.4285,107.1778,107.2164,61900.0
2014-01-29 15:00:00,111.13,111.39,111.11,111.3,99600.0,107.1489,107.3996,107.1296,107.3128,99600.0
2014-01-29 15:10:00,111.31,111.32,111.06,111.21,94900.0,107.3224,107.3321,107.0814,107.226,94900.0
2014-01-29 15:20:00,111.2,111.37,111.17,111.29,70200.0,107.2164,107.3803,107.1874,107.3031,70200.0
2014-01-29 15:30:00,111.28,111.58,111.24,111.54,81600.0,107.2935,107.5828,107.2549,107.5442,81600.0
2014-01-29 15:40:00,111.54,112.07,111.42,111.91,168700.0,107.5442,108.0552,107.4285,107.9009,168700.0
2014-01-29 15:50:00,111.93,111.94,111.6,111.76,237300.0,107.9202,107.9299,107.602,107.7563,237300.0
2014-01-30 09:30:00,115.92,117.68,114.78,114.96,454200.0,111.7673,113.4642,110.6681,110.8417,454200.0
2014-01-30 09:40:00,114.97,115.29,114.16,114.16,184300.0,110.8513,111.1599,110.0703,110.0703,184300.0
2014-01-30 09:50:00,114.05,114.37,113.81,114.23,150900.0,109.9643,110.2728,109.7329,110.1378,150900.0
2014-01-30 10:00:00,114.15,114.48,114.02,114.38,156200.0,110.0607,110.3789,109.9353,110.2825,156200.0
2014-01-30 10:10:00,114.36,114.38,114.01,114.3,334100.0,110.2632,110.2825,109.9257,110.2053,334100.0
2014-01-30 10:20:00,114.3,114.7,114.14,114.6,266000.0,110.2053,110.591,110.0511,110.4946,266000.0
2014-01-30 10:30:00,114.6,114.65,114.0,114.65,123800.0,110.4946,110.5428,109.9161,110.5428,123800.0
2014-01-30 10:40:00,114.68,115.18,114.4,114.62,129700.0,110.5717,111.0538,110.3017,110.5139,129700.0
2014-01-30 10:50:00,114.63,114.68,114.38,114.49,74700.0,110.5235,110.5717,110.2825,110.3885,74700.0
2014-01-30 11:00:00,114.49,114.79,114.49,114.75,143600.0,110.3885,110.6778,110.3885,110.6392,143600.0
2014-01-30 11:10:00,114.75,114.92,114.73,114.9,88100.0,110.6392,110.8031,110.6199,110.7838,88100.0
2014-01-30 11:20:00,114.89,114.9,114.52,114.89,61400.0,110.7742,110.7838,110.4174,110.7742,61400.0
2014-01-30 11:30:00,114.9,115.06,114.45,114.89,64900.0,110.7838,110.9381,110.3499,110.7742,64900.0
2014-01-30 11:40:00,114.85,115.05,114.83,114.91,51100.0,110.7356,110.9285,110.7163,110.7935,51100.0
2014-01-30 11:50:00,114.9,114.95,114.79,114.82,101600.0,110.7838,110.832,110.6778,110.7067,101600.0
2014-01-30 12:00:00,114.82,114.85,114.64,114.71,70400.0,110.7067,110.7356,110.5331,110.6006,70400.0
2014-01-30 12:10:00,114.69,114.7,114.4,114.4,87100.0,110.5813,110.591,110.3017,110.3017,87100.0
2014-01-30 12:20:00,114.42,114.55,114.31,114.31,34600.0,110.321,110.4464,110.215,110.215,34600.0
2014-01-30 12:30:00,114.35,114.5,114.31,114.5,42600.0,110.2535,110.3982,110.215,110.3982,42600.0
2014-01-30 12:40:00,114.5,114.64,114.38,114.6,51700.0,110.3982,110.5331,110.2825,110.4946,51700.0
2014-01-30 12:50:00,114.6,114.6,114.38,114.49,73900.0,110.4946,110.4946,110.2825,110.3885,73900.0
2014-01-30 13:00:00,114.5,114.86,114.5,114.82,46600.0,110.3982,110.7453,110.3982,110.7067,46600.0
2014-01-30 13:10:00,114.82,114.92,114.78,114.91,48600.0,110.7067,110.8031,110.6681,110.7935,48600.0
2014-01-30 13:20:00,114.9,115.03,114.9,114.97,46200.0,110.7838,110.9092,110.7838,110.8513,46200.0
2014-01-30 13:30:00,114.98,115.02,114.89,114.94,51600.0,110.861,110.8995,110.7742,110.8224,51600.0
2014-01-30 13:40:00,114.96,115.26,114.91,115.26,49400.0,110.8417,111.1309,110.7935,111.1309,49400.0
2014-01-30 13:50:00,115.24,115.33,115.13,115.19,45800.0,111.1116,111.1984,111.0056,111.0634,45800.0
2014-01-30 14:00:00,115.19,115.21,115.0,115.01,44800.0,111.0634,111.0827,110.8802,110.8899,44800.0
2014-01-30 14:10:00,115.01,115.19,114.9,115.16,39500.0,110.8899,111.0634,110.7838,111.0345,39500.0
2014-01-30 14:20:00,115.18,115.25,115.0,115.19,58200.0,111.0538,111.1213,110.8802,111.0634,58200.0
2014-01-30 14:30:00,115.19,115.42,115.15,115.36,40800.0,111.0634,111.2852,111.0249,111.2273,40800.0
2014-01-30 14:40:00,115.37,115.38,115.11,115.12,50100.0,111.237,111.2466,110.9863,110.9959,50100.0
2014-01-30 14:50:00,115.12,115.48,115.1,115.28,106700.0,110.9959,111.343,110.9767,111.1502,106700.0
2014-01-30 15:00:00,115.28,115.33,115.19,115.19,66900.0,111.1502,111.1984,111.0634,111.0634,66900.0
2014-01-30 15:10:00,115.19,115.29,115.17,115.19,71200.0,111.0634,111.1599,111.0442,111.0634,71200.0
2014-01-30 15:20:00,115.17,115.23,115.12,115.15,130500.0,111.0442,111.102,110.9959,111.0249,130500.0
2014-01-30 15:30:00,115.15,115.16,115.0,115.07,122500.0,111.0249,111.0345,110.8802,110.9477,122500.0
2014-01-30 15:40:00,115.07,115.12,114.91,114.99,157600.0,110.9477,110.9959,110.7935,110.8706,157600.0
2014-01-30 15:50:00,115.0,115.03,114.85,114.99,311400.0,110.8802,110.9092,110.7356,110.8706,311400.0
2014-01-31 09:30:00,114.61,114.8,113.53,114.47,115700.0,110.5042,110.6874,109.4629,110.3692,115700.0
2014-01-31 09:40:00,114.49,114.79,114.41,114.65,131300.0,110.3885,110.6778,110.3114,110.5428,131300.0
2014-01-31 09:50:00,114.65,114.69,114.36,114.42,42400.0,110.5428,110.5813,110.2632,110.321,42400.0
2014-01-31 10:00:00,114.41,114.63,114.4,114.57,138100.0,110.3114,110.5235,110.3017,110.4656,138100.0
2014-01-31 10:10:00,114.58,114.71,114.54,114.66,56100.0,110.4753,110.6006,110.4367,110.5524,56100.0
2014-01-31 10:20:00,114.66,114.78,114.57,114.65,58800.0,110.5524,110.6681,110.4656,110.5428,58800.0
2014-01-31 10:30:00,114.64,114.84,114.6,114.77,140400.0,110.5331,110.726,110.4946,110.6585,140400.0
2014-01-31 10:40:00,114.78,115.03,114.76,115.03,62000.0,110.6681,110.9092,110.6488,110.9092,62000.0
2014-01-31 10:50:00,115.06,115.16,114.79,114.84,69900.0,110.9381,111.0345,110.6778,110.726,69900.0
2014-01-31 11:00:00,114.86,115.05,114.76,115.0,49100.0,110.7453,110.9285,110.6488,110.8802,49100.0
2014-01-31 11:10:00,114.99,115.01,114.81,114.82,31200.0,110.8706,110.8899,110.697,110.7067,31200.0
2014-01-31 11:20:00,114.83,115.03,114.83,115.0,42200.0,110.7163,110.9092,110.7163,110.8802,42200.0
2014-01-31 11:30:00,115.0,115.26,114.91,115.07,115000.0,110.8802,111.1309,110.7935,110.9477,115000.0
2014-01-31 11:40:00,115.05,115.26,115.05,115.12,16300.0,110.9285,111.1309,110.9285,110.9959,16300.0
2014-01-31 11:50:00,115.14,115.17,115.08,115.17,12500.0,111.0152,111.0442,110.9574,111.0442,12500.0
2014-01-31 12:00:00,115.2,115.47,115.17,115.38,20000.0,111.0731,111.3334,111.0442,111.2466,20000.0
2014-01-31 12:10:00,115.42,115.44,115.26,115.28,13900.0,111.2852,111.3045,111.1309,111.1502,13900.0
2014-01-31 12:20:00,115.29,115.29,115.13,115.21,18300.0,111.1599,111.1599,111.0056,111.0827,18300.0
2014-01-31 12:30:00,115.22,115.24,114.86,114.86,47500.0,111.0924,111.1116,110.7453,110.7453,47500.0
2014-01-31 12:40:00,114.86,115.07,114.73,115.05,32700.0,110.7453,110.9477,110.6199,110.9285,32700.0
2014-01-31 12:50:00,115.07,115.25,115.04,115.18,38400.0,110.9477,111.1213,110.9188,111.0538,38400.0
2014-01-31 13:00:00,115.19,115.32,114.74,114.9,93200.0,111.0634,111.1888,110.6296,110.7838,93200.0
2014-01-31 13:10:00,114.9,114.94,114.75,114.77,34400.0,110.7838,110.8224,110.6392,110.6585,34400.0
2014-01-31 13:20:00,114.77,114.85,114.75,114.77,21700.0,110.6585,110.7356,110.6392,110.6585,21700.0
2014-01-31 13:30:00,114.8,115.03,114.75,115.03,121700.0,110.6874,110.9092,110.6392,110.9092,121700.0
2014-01-31 13:40:00,115.01,115.05,114.96,114.97,27500.0,110.8899,110.9285,110.8417,110.8513,27500.0
2014-01-31 13:50:00,114.99,115.17,114.99,115.14,24400.0,110.8706,111.0442,110.8706,111.0152,24400.0
2014-01-31 14:00:00,115.14,115.16,115.09,115.11,73000.0,111.0152,111.0345,110.967,110.9863,73000.0
2014-01-31 14:10:00,115.12,115.28,115.11,115.28,35600.0,110.9959,111.1502,110.9863,111.1502,35600.0
2014-01-31 14:20:00,115.29,115.5,115.27,115.48,53900.0,111.1599,111.3623,111.1406,111.343,53900.0
2014-01-31 14:30:00,115.47,115.54,115.33,115.49,41800.0,111.3334,111.4009,111.1984,111.3527,41800.0
2014-01-31 14:40:00,115.5,115.53,115.4,115.44,27900.0,111.3623,111.3913,111.2659,111.3045,27900.0
2014-01-31 14:50:00,115.44,115.46,115.07,115.11,40200.0,111.3045,111.3238,110.9477,110.9863,40200.0
2014-01-31 15:00:00,115.12,115.29,115.03,115.07,62600.0,110.9959,111.1599,110.9092,110.9477,62600.0
2014-01-31 15:10:00,115.08,115.16,115.06,115.08,58600.0,110.9574,111.0345,110.9381,110.9574,58600.0
2014-01-31 15:20:00,115.09,115.12,115.02,115.03,57600.0,110.967,110.9959,110.8995,110.9092,57600.0
2014-01-31 15:30:00,115.04,115.22,115.02,115.1,70400.0,110.9188,111.0924,110.8995,110.9767,70400.0
2014-01-31 15:40:00,115.09,115.14,114.86,115.05,115000.0,110.967,111.0152,110.7453,110.9285,115000.0
2014-01-31 15:50:00,115.07,115.17,114.89,115.14,301200.0,110.9477,111.0442,110.7742,111.0152,301200.0
2014-02-03 09:30:00,115.17,115.75,114.26,115.6,166600.0,111.0442,111.6034,110.1668,111.4587,166600.0
2014-02-03 09:40:00,115.66,115.87,115.03,115.04,61400.0,111.5166,111.7191,110.9092,110.9188,61400.0
2014-02-03 09:50:00,115.11,115.43,115.11,115.32,30200.0,110.9863,111.2948,110.9863,111.1888,30200.0
2014-02-03 10:00:00,115.27,115.29,114.89,115.03,110800.0,111.1406,111.1599,110.7742,110.9092,110800.0
2014-02-03 10:10:00,114.98,114.98,114.38,114.38,68200.0,110.861,110.861,110.2825,110.2825,68200.0
2014-02-03 10:20:00,114.33,114.59,114.32,114.52,73500.0,110.2342,110.4849,110.2246,110.4174,73500.0
2014-02-03 10:30:00,114.5,114.77,114.31,114.77,56500.0,110.3982,110.6585,110.215,110.6585,56500.0
2014-02-03 10:40:00,114.79,115.02,114.71,114.94,45700.0,110.6778,110.8995,110.6006,110.8224,45700.0
2014-02-03 10:50:00,114.95,114.97,114.75,114.82,54600.0,110.832,110.8513,110.6392,110.7067,54600.0
2014-02-03 11:00:00,114.84,114.84,114.58,114.59,50000.0,110.726,110.726,110.4753,110.4849,50000.0
2014-02-03 11:10:00,114.58,114.79,114.5,114.55,89300.0,110.4753,110.6778,110.3982,110.4464,89300.0
2014-02-03 11:20:00,114.56,114.61,114.4,114.41,76000.0,110.456,110.5042,110.3017,110.3114,76000.0
2014-02-03 11:30:00,114.39,114.64,114.29,114.32,48800.0,110.2921,110.5331,110.1957,110.2246,48800.0
2014-02-03 11:40:00,114.31,114.42,114.18,114.29,25300.0,110.215,110.321,110.0896,110.1957,25300.0
2014-02-03 11:50:00,114.24,114.32,113.99,113.99,49600.0,110.1475,110.2246,109.9064,109.9064,49600.0
2014-02-03 12:00:00,113.96,114.13,113.9,114.0,44600.0,109.8775,110.0414,109.8196,109.9161,44600.0
2014-02-03 12:10:00,114.0,114.01,113.81,113.88,45400.0,109.9161,109.9257,109.7329,109.8004,45400.0
2014-02-03 12:20:00,113.85,113.89,113.55,113.83,96400.0,109.7714,109.81,109.4822,109.7522,96400.0
2014-02-03 12:30:00,113.83,114.02,113.79,113.89,137400.0,109.7522,109.9353,109.7136,109.81,137400.0
2014-02-03 12:40:00,113.89,114.26,113.84,114.25,156900.0,109.81,110.1668,109.7618,110.1571,156900.0
2014-02-03 12:50:00,114.25,114.37,114.09,114.09,150500.0,110.1571,110.2728,110.0028,110.0028,150500.0
2014-02-03 13:00:00,114.11,114.25,113.63,113.72,69100.0,110.0221,110.1571,109.5593,109.6461,69100.0
2014-02-03 13:10:00,113.73,113.88,113.63,113.66,171200.0,109.6557,109.8004,109.5593,109.5882,171200.0
2014-02-03 13:20:00,113.66,113.75,113.42,113.59,155200.0,109.5882,109.675,109.3568,109.5208,155200.0
2014-02-03 13:30:00,113.58,113.63,113.45,113.47,114400.0,109.5111,109.5593,109.3858,109.4051,114400.0
2014-02-03 13:40:00,113.44,113.52,113.2,113.4,77700.0,109.3761,109.4533,109.1447,109.3376,77700.0
2014-02-03 13:50:00,113.4,113.63,113.28,113.52,54600.0,109.3376,109.5593,109.2219,109.4533,54600.0
2014-02-03 14:00:00,113.52,113.72,113.41,113.63,29600.0,109.4533,109.6461,109.3472,109.5593,29600.0
2014-02-03 14:10:00,113.6,113.62,113.44,113.45,52000.0,109.5304,109.5497,109.3761,109.3858,52000.0
2014-02-03 14:20:00,113.48,113.6,113.33,113.55,88900.0,109.4147,109.5304,109.2701,109.4822,88900.0
2014-02-03 14:30:00,113.52,113.59,113.06,113.28,70400.0,109.4533,109.5208,109.0097,109.2219,70400.0
2014-02-03 14:40:00,113.25,113.41,113.2,113.32,71900.0,109.1929,109.3472,109.1447,109.2604,71900.0
2014-02-03 14:50:00,113.3,113.5,113.18,113.25,87700.0,109.2411,109.434,109.1254,109.1929,87700.0
2014-02-03 15:00:00,113.24,113.24,112.9,113.02,78300.0,109.1833,109.1833,108.8555,108.9712,78300.0
2014-02-03 15:10:00,113.03,113.18,112.94,113.03,51800.0,108.9808,109.1254,108.894,108.9808,51800.0
2014-02-03 15:20:00,113.05,113.11,112.9,113.01,60100.0,109.0001,109.0579,108.8555,108.9615,60100.0
2014-02-03 15:30:00,113.01,113.22,113.0,113.17,87100.0,108.9615,109.164,108.9519,109.1158,87100.0
2014-02-03 15:40:00,113.16,113.23,112.91,112.94,143100.0,109.1062,109.1736,108.8651,108.894,143100.0
2014-02-03 15:50:00,112.94,113.26,112.93,113.13,181000.0,108.894,109.2026,108.8844,109.0772,181000.0
2014-02-04 09:30:00,113.73,114.27,113.71,114.11,184200.0,109.6557,110.1764,109.6365,110.0221,184200.0
2014-02-04 09:40:00,114.0,114.2,113.65,113.89,80800.0,109.9161,110.1089,109.5786,109.81,80800.0
2014-02-04 09:50:00,113.87,113.93,113.7,113.85,56200.0,109.7907,109.8486,109.6268,109.7714,56200.0
2014-02-04 10:00:00,113.85,114.04,113.75,113.8,73100.0,109.7714,109.9546,109.675,109.7232,73100.0
2014-02-04 10:10:00,113.84,114.01,113.8,113.92,76000.0,109.7618,109.9257,109.7232,109.8389,76000.0
2014-02-04 10:20:00,113.94,114.0,113.7,113.71,167100.0,109.8582,109.9161,109.6268,109.6365,167100.0
2014-02-04 10:30:00,113.72,113.95,113.7,113.92,84200.0,109.6461,109.8679,109.6268,109.8389,84200.0
2014-02-04 10:40:00,113.92,114.12,113.9,113.98,58500.0,109.8389,110.0318,109.8196,109.8968,58500.0
2014-02-04 10:50:00,113.98,114.01,113.8,113.9,54600.0,109.8968,109.9257,109.7232,109.8196,54600.0
2014-02-04 11:00:00,113.88,114.42,113.82,114.42,50000.0,109.8004,110.321,109.7425,110.321,50000.0
2014-02-04 11:10:00,114.39,114.41,114.23,114.33,41400.0,110.2921,110.3114,110.1378,110.2342,41400.0
2014-02-04 11:20:00,114.3,114.33,113.85,113.85,93900.0,110.2053,110.2342,109.7714,109.7714,93900.0
2014-02-04 11:30:00,113.85,113.96,113.81,113.9,133700.0,109.7714,109.8775,109.7329,109.8196,133700.0
2014-02-04 11:40:00,113.92,114.01,113.83,113.89,45200.0,109.8389,109.9257,109.7522,109.81,45200.0
2014-02-04 11:50:00,113.88,114.13,113.82,114.05,34400.0,109.8004,110.0414,109.7425,109.9643,34400.0
2014-02-04 12:00:00,114.09,114.09,113.79,113.8,70500.0,110.0028,110.0028,109.7136,109.7232,70500.0
2014-02-04 12:10:00,113.8,113.9,113.71,113.71,34700.0,109.7232,109.8196,109.6365,109.6365,34700.0
2014-02-04 12:20:00,113.72,113.9,113.72,113.79,21500.0,109.6461,109.8196,109.6461,109.7136,21500.0
2014-02-04 12:30:00,113.78,113.82,113.58,113.72,29100.0,109.7039,109.7425,109.5111,109.6461,29100.0
2014-02-04 12:40:00,113.72,113.93,113.71,113.86,23800.0,109.6461,109.8486,109.6365,109.7811,23800.0
2014-02-04 12:50:00,113.86,113.9,113.61,113.81,37400.0,109.7811,109.8196,109.54,109.7329,37400.0
2014-02-04 13:00:00,113.81,113.86,113.71,113.71,36600.0,109.7329,109.7811,109.6365,109.6365,36600.0
2014-02-04 13:10:00,113.69,113.71,113.42,113.57,28600.0,109.6172,109.6365,109.3568,109.5015,28600.0
2014-02-04 13:20:00,113.56,113.68,113.51,113.68,26400.0,109.4918,109.6075,109.4436,109.6075,26400.0
2014-02-04 13:30:00,113.68,113.73,113.57,113.68,88000.0,109.6075,109.6557,109.5015,109.6075,88000.0
2014-02-04 13:40:00,113.66,113.7,113.42,113.42,43200.0,109.5882,109.6268,109.3568,109.3568,43200.0
2014-02-04 13:50:00,113.42,113.48,112.91,112.91,63700.0,109.3568,109.4147,108.8651,108.8651,63700.0
2014-02-04 14:00:00,112.93,113.13,112.69,113.13,69200.0,108.8844,109.0772,108.653,109.0772,69200.0
2014-02-04 14:10:00,113.16,113.33,113.02,113.02,34200.0,109.1062,109.2701,108.9712,108.9712,34200.0
2014-02-04 14:20:00,113.02,113.11,112.89,113.1,58400.0,108.9712,109.0579,108.8458,109.0483,58400.0
2014-02-04 14:30:00,113.1,113.17,113.02,113.16,37200.0,109.0483,109.1158,108.9712,109.1062,37200.0
2014-02-04 14:40:00,113.16,113.33,113.15,113.2,58500.0,109.1062,109.2701,109.0965,109.1447,58500.0
2014-02-04 14:50:00,113.22,113.24,112.87,112.97,54500.0,109.164,109.1833,108.8265,108.923,54500.0
2014-02-04 15:00:00,112.98,113.17,112.93,113.0,54300.0,108.9326,109.1158,108.8844,108.9519,54300.0
2014-02-04 15:10:00,112.98,113.06,112.96,112.99,159800.0,108.9326,109.0097,108.9133,108.9422,159800.0
2014-02-04 15:20:00,113.0,113.02,112.52,112.54,71900.0,108.9519,108.9712,108.4891,108.5084,71900.0
2014-02-04 15:30:00,112.53,113.01,112.48,113.01,92000.0,108.4987,108.9615,108.4505,108.9615,92000.0
2014-02-04 15:40:00,113.0,113.08,112.87,112.91,115500.0,108.9519,109.029,108.8265,108.8651,115500.0
2014-02-04 15:50:00,112.91,113.01,112.88,112.97,226500.0,108.8651,108.9615,108.8362,108.923,226500.0
2014-02-05 09:30:00,112.99,113.25,112.5,112.92,69000.0,108.9422,109.1929,108.4698,108.8748,69000.0
2014-02-05 09:40:00,112.97,112.97,112.17,112.24,27900.0,108.923,108.923,108.1516,108.2191,27900.0
2014-02-05 09:50:00,112.24,112.42,111.91,112.02,29000.0,108.2191,108.3927,107.9009,108.007,29000.0
2014-02-05 10:00:00,112.0,112.39,112.0,112.01,134500.0,107.9877,108.3637,107.9877,107.9974,134500.0
2014-02-05 10:10:00,112.06,112.12,111.43,111.54,81200.0,108.0456,108.1034,107.4381,107.5442,81200.0
2014-02-05 10:20:00,111.53,111.62,111.21,111.43,83600.0,107.5346,107.6213,107.226,107.4381,83600.0
2014-02-05 10:30:00,111.43,112.06,111.3,112.04,148100.0,107.4381,108.0456,107.3128,108.0263,148100.0
2014-02-05 10:40:00,112.02,112.19,111.68,111.84,66900.0,108.007,108.1709,107.6792,107.8334,66900.0
2014-02-05 10:50:00,111.83,112.0,111.73,111.95,37300.0,107.8238,107.9877,107.7274,107.9395,37300.0
2014-02-05 11:00:00,111.97,111.97,111.56,111.62,36300.0,107.9588,107.9588,107.5635,107.6213,36300.0
2014-02-05 11:10:00,111.63,112.21,111.63,112.06,63300.0,107.631,108.1902,107.631,108.0456,63300.0
2014-02-05 11:20:00,112.07,112.32,112.02,112.24,29000.0,108.0552,108.2962,108.007,108.2191,29000.0
2014-02-05 11:30:00,112.24,112.28,112.16,112.16,176600.0,108.2191,108.2577,108.142,108.142,176600.0
2014-02-05 11:40:00,112.17,112.47,112.17,112.4,59600.0,108.1516,108.4409,108.1516,108.3734,59600.0
2014-02-05 11:50:00,112.4,112.49,112.27,112.35,172800.0,108.3734,108.4602,108.248,108.3252,172800.0
2014-02-05 12:00:00,112.43,112.48,112.34,112.4,36600.0,108.4023,108.4505,108.3155,108.3734,36600.0
2014-02-05 12:10:00,112.4,112.42,112.29,112.42,17200.0,108.3734,108.3927,108.2673,108.3927,17200.0
2014-02-05 12:20:00,112.42,112.49,112.26,112.3,57300.0,108.3927,108.4602,108.2384,108.277,57300.0
2014-02-05 12:30:00,112.3,112.4,112.2,112.2,89200.0,108.277,108.3734,108.1805,108.1805,89200.0
2014-02-05 12:40:00,112.23,112.35,112.23,112.29,24700.0,108.2095,108.3252,108.2095,108.2673,24700.0
2014-02-05 12:50:00,112.3,112.45,112.27,112.42,36900.0,108.277,108.4216,108.248,108.3927,36900.0
2014-02-05 13:00:00,112.43,112.74,112.38,112.73,88700.0,108.4023,108.7012,108.3541,108.6916,88700.0
2014-02-05 13:10:00,112.74,112.87,112.68,112.87,66200.0,108.7012,108.8265,108.6434,108.8265,66200.0
2014-02-05 13:20:00,112.87,112.94,112.83,112.88,54700.0,108.8265,108.894,108.788,108.8362,54700.0
2014-02-05 13:30:00,112.9,112.91,112.83,112.88,33300.0,108.8555,108.8651,108.788,108.8362,33300.0
2014-02-05 13:40:00,112.88,112.9,112.71,112.72,56200.0,108.8362,108.8555,108.6723,108.6819,56200.0
2014-02-05 13:50:00,112.73,112.88,112.73,112.8,29000.0,108.6916,108.8362,108.6916,108.7591,29000.0
2014-02-05 14:00:00,112.81,112.85,112.67,112.7,29800.0,108.7687,108.8073,108.6337,108.6626,29800.0
2014-02-05 14:10:00,112.7,112.72,112.57,112.61,20600.0,108.6626,108.6819,108.5373,108.5759,20600.0
2014-02-05 14:20:00,112.63,112.7,112.62,112.7,25700.0,108.5951,108.6626,108.5855,108.6626,25700.0
2014-02-05 14:30:00,112.7,112.77,112.54,112.58,43200.0,108.6626,108.7301,108.5084,108.5469,43200.0
2014-02-05 14:40:00,112.58,112.58,112.46,112.56,80800.0,108.5469,108.5469,108.4312,108.5277,80800.0
2014-02-05 14:50:00,112.55,112.65,112.45,112.49,38200.0,108.518,108.6144,108.4216,108.4602,38200.0
2014-02-05 15:00:00,112.47,112.85,112.47,112.83,26700.0,108.4409,108.8073,108.4409,108.788,26700.0
2014-02-05 15:10:00,112.83,113.06,112.78,113.05,48900.0,108.788,109.0097,108.7398,109.0001,48900.0
2014-02-05 15:20:00,113.05,113.05,112.9,113.0,32200.0,109.0001,109.0001,108.8555,108.9519,32200.0
2014-02-05 15:30:00,112.99,113.12,112.94,113.07,92000.0,108.9422,109.0676,108.894,109.0194,92000.0
2014-02-05 15:40:00,113.08,113.27,113.0,113.25,67800.0,109.029,109.2122,108.9519,109.1929,67800.0
2014-02-05 15:50:00,113.24,113.27,113.05,113.2,169500.0,109.1833,109.2122,109.0001,109.1447,169500.0
2014-02-06 09:30:00,113.57,113.85,113.27,113.69,129600.0,109.5015,109.7714,109.2122,109.6172,129600.0
2014-02-06 09:40:00,113.69,113.73,113.37,113.7,47300.0,109.6172,109.6557,109.3086,109.6268,47300.0
2014-02-06 09:50:00,113.7,114.09,113.69,114.03,53500.0,109.6268,110.0028,109.6172,109.945,53500.0
2014-02-06 10:00:00,114.04,114.26,114.02,114.21,38700.0,109.9546,110.1668,109.9353,110.1185,38700.0
2014-02-06 10:10:00,114.16,114.38,114.08,114.37,22300.0,110.0703,110.2825,109.9932,110.2728,22300.0
2014-02-06 10:20:00,114.37,114.5,114.32,114.49,27400.0,110.2728,110.3982,110.2246,110.3885,27400.0
2014-02-06 10:30:00,114.49,114.57,114.39,114.39,17500.0,110.3885,110.4656,110.2921,110.2921,17500.0
2014-02-06 10:40:00,114.37,114.62,114.36,114.39,30000.0,110.2728,110.5139,110.2632,110.2921,30000.0
2014-02-06 10:50:00,114.4,114.4,114.1,114.21,45300.0,110.3017,110.3017,110.0125,110.1185,45300.0
2014-02-06 11:00:00,114.23,114.39,114.17,114.34,16800.0,110.1378,110.2921,110.08,110.2439,16800.0
2014-02-06 11:10:00,114.34,114.4,114.24,114.3,34300.0,110.2439,110.3017,110.1475,110.2053,34300.0
2014-02-06 11:20:00,114.26,114.38,114.21,114.3,84100.0,110.1668,110.2825,110.1185,110.2053,84100.0
2014-02-06 11:30:00,114.26,114.37,114.24,114.33,66500.0,110.1668,110.2728,110.1475,110.2342,66500.0
2014-02-06 11:40:00,114.32,114.42,114.3,114.4,48800.0,110.2246,110.321,110.2053,110.3017,48800.0
2014-02-06 11:50:00,114.42,114.42,114.2,114.27,31800.0,110.321,110.321,110.1089,110.1764,31800.0
2014-02-06 12:00:00,114.27,114.41,114.24,114.29,27700.0,110.1764,110.3114,110.1475,110.1957,27700.0
2014-02-06 12:10:00,114.28,114.4,114.24,114.4,27300.0,110.186,110.3017,110.1475,110.3017,27300.0
2014-02-06 12:20:00,114.4,114.42,114.25,114.28,126600.0,110.3017,110.321,110.1571,110.186,126600.0
2014-02-06 12:30:00,114.28,114.28,114.17,114.23,17900.0,110.186,110.186,110.08,110.1378,17900.0
2014-02-06 12:40:00,114.21,114.31,114.2,114.27,50600.0,110.1185,110.215,110.1089,110.1764,50600.0
2014-02-06 12:50:00,114.26,114.31,114.19,114.21,20700.0,110.1668,110.215,110.0993,110.1185,20700.0
2014-02-06 13:00:00,114.2,114.26,114.17,114.25,123200.0,110.1089,110.1668,110.08,110.1571,123200.0
2014-02-06 13:10:00,114.25,114.38,114.19,114.19,36000.0,110.1571,110.2825,110.0993,110.0993,36000.0
2014-02-06 13:20:00,114.21,114.21,114.09,114.09,29900.0,110.1185,110.1185,110.0028,110.0028,29900.0
2014-02-06 13:30:00,114.13,114.22,114.11,114.2,37100.0,110.0414,110.1282,110.0221,110.1089,37100.0
2014-02-06 13:40:00,114.21,114.32,114.17,114.27,26100.0,110.1185,110.2246,110.08,110.1764,26100.0
2014-02-06 13:50:00,114.24,114.31,114.24,114.26,29400.0,110.1475,110.215,110.1475,110.1668,29400.0
2014-02-06 14:00:00,114.25,114.3,114.23,114.26,27100.0,110.1571,110.2053,110.1378,110.1668,27100.0
2014-02-06 14:10:00,114.25,114.47,114.24,114.39,39400.0,110.1571,110.3692,110.1475,110.2921,39400.0
2014-02-06 14:20:00,114.37,114.56,114.37,114.46,132600.0,110.2728,110.456,110.2728,110.3596,132600.0
2014-02-06 14:30:00,114.47,114.76,114.47,114.76,63200.0,110.3692,110.6488,110.3692,110.6488,63200.0
2014-02-06 14:40:00,114.77,114.78,114.56,114.6,37100.0,110.6585,110.6681,110.456,110.4946,37100.0
2014-02-06 14:50:00,114.6,114.65,114.53,114.6,38600.0,110.4946,110.5428,110.4271,110.4946,38600.0
2014-02-06 15:00:00,114.6,114.71,114.54,114.7,41300.0,110.4946,110.6006,110.4367,110.591,41300.0
2014-02-06 15:10:00,114.69,114.7,114.51,114.66,33300.0,110.5813,110.591,110.4078,110.5524,33300.0
2014-02-06 15:20:00,114.65,114.66,114.46,114.48,91700.0,110.5428,110.5524,110.3596,110.3789,91700.0
2014-02-06 15:30:00,114.5,114.52,114.33,114.33,81100.0,110.3982,110.4174,110.2342,110.2342,81100.0
2014-02-06 15:40:00,114.34,114.52,114.3,114.35,100200.0,110.2439,110.4174,110.2053,110.2535,100200.0
2014-02-06 15:50:00,114.37,114.48,114.35,114.42,186100.0,110.2728,110.3789,110.2535,110.321,186100.0
2014-02-07 09:30:00,115.23,116.24,115.04,116.17,148100.0,111.102,112.0758,110.9188,112.0083,148100.0
2014-02-07 09:40:00,116.07,116.42,115.93,116.28,131000.0,111.9119,112.2494,111.7769,112.1144,131000.0
2014-02-07 09:50:00,116.23,116.3,116.0,116.22,55200.0,112.0662,112.1337,111.8444,112.0565,55200.0
2014-02-07 10:00:00,116.22,116.42,116.12,116.42,95300.0,112.0565,112.2494,111.9601,112.2494,95300.0
2014-02-07 10:10:00,116.4,116.42,115.95,116.03,95400.0,112.2301,112.2494,111.7962,111.8733,95400.0
2014-02-07 10:20:00,116.04,116.26,115.99,116.08,62400.0,111.883,112.0951,111.8348,111.9216,62400.0
2014-02-07 10:30:00,116.09,116.49,116.09,116.48,89000.0,111.9312,112.3169,111.9312,112.3072,89000.0
2014-02-07 10:40:00,116.47,116.63,116.23,116.61,117800.0,112.2976,112.4518,112.0662,112.4326,117800.0
2014-02-07 10:50:00,116.61,116.68,116.56,116.6,43700.0,112.4326,112.5001,112.3844,112.4229,43700.0
2014-02-07 11:00:00,116.59,116.62,116.45,116.53,34500.0,112.4133,112.4422,112.2783,112.3554,34500.0
2014-02-07 11:10:00,116.54,116.9,116.54,116.74,32100.0,112.3651,112.7122,112.3651,112.5579,32100.0
2014-02-07 11:20:00,116.73,116.83,116.5,116.8,90200.0,112.5483,112.6447,112.3265,112.6158,90200.0
2014-02-07 11:30:00,116.8,116.91,116.73,116.86,25600.0,112.6158,112.7218,112.5483,112.6736,25600.0
2014-02-07 11:40:00,116.9,116.96,116.75,116.93,54300.0,112.7122,112.77,112.5675,112.7411,54300.0
2014-02-07 11:50:00,116.91,117.14,116.87,117.11,145200.0,112.7218,112.9436,112.6833,112.9147,145200.0
2014-02-07 12:00:00,117.09,117.09,116.88,116.88,30200.0,112.8954,112.8954,112.6929,112.6929,30200.0
2014-02-07 12:10:00,116.88,117.01,116.86,116.98,25400.0,112.6929,112.8182,112.6736,112.7893,25400.0
2014-02-07 12:20:00,116.98,117.03,116.94,117.01,18200.0,112.7893,112.8375,112.7507,112.8182,18200.0
2014-02-07 12:30:00,117.03,117.15,117.01,117.12,27100.0,112.8375,112.9532,112.8182,112.9243,27100.0
2014-02-07 12:40:00,117.11,117.41,117.11,117.41,67500.0,112.9147,113.2039,112.9147,113.2039,67500.0
2014-02-07 12:50:00,117.4,117.45,117.31,117.42,72600.0,113.1943,113.2425,113.1075,113.2135,72600.0
2014-02-07 13:00:00,117.4,117.53,117.26,117.53,79400.0,113.1943,113.3196,113.0593,113.3196,79400.0
2014-02-07 13:10:00,117.5,117.74,117.49,117.58,53500.0,113.2907,113.5221,113.281,113.3678,53500.0
2014-02-07 13:20:00,117.59,117.64,117.49,117.58,53000.0,113.3775,113.4257,113.281,113.3678,53000.0
2014-02-07 13:30:00,117.58,117.69,117.53,117.63,32800.0,113.3678,113.4739,113.3196,113.416,32800.0
2014-02-07 13:40:00,117.63,117.87,117.62,117.77,47400.0,113.416,113.6474,113.4064,113.551,47400.0
2014-02-07 13:50:00,117.78,117.8,117.65,117.76,41700.0,113.5607,113.5799,113.4353,113.5414,41700.0
2014-02-07 14:00:00,117.76,117.89,117.75,117.82,33800.0,113.5414,113.6667,113.5317,113.5992,33800.0
2014-02-07 14:10:00,117.81,117.91,117.73,117.77,39900.0,113.5896,113.686,113.5124,113.551,39900.0
2014-02-07 14:20:00,117.75,117.87,117.73,117.8,29600.0,113.5317,113.6474,113.5124,113.5799,29600.0
2014-02-07 14:30:00,117.8,117.88,117.73,117.76,34600.0,113.5799,113.6571,113.5124,113.5414,34600.0
2014-02-07 14:40:00,117.76,117.88,117.71,117.71,26100.0,113.5414,113.6571,113.4932,113.4932,26100.0
2014-02-07 14:50:00,117.71,117.79,117.66,117.79,23000.0,113.4932,113.5703,113.4449,113.5703,23000.0
2014-02-07 15:00:00,117.78,117.83,117.65,117.7,45800.0,113.5607,113.6089,113.4353,113.4835,45800.0
2014-02-07 15:10:00,117.69,117.76,117.54,117.55,58600.0,113.4739,113.5414,113.3292,113.3389,58600.0
2014-02-07 15:20:00,117.55,117.55,117.43,117.48,43700.0,113.3389,113.3389,113.2232,113.2714,43700.0
2014-02-07 15:30:00,117.48,117.68,117.47,117.63,71900.0,113.2714,113.4642,113.2618,113.416,71900.0
2014-02-07 15:40:00,117.63,117.86,117.54,117.69,145400.0,113.416,113.6378,113.3292,113.4739,145400.0
2014-02-07 15:50:00,117.69,117.85,117.49,117.75,189500.0,113.4739,113.6281,113.281,113.5317,189500.0
2014-02-10 09:30:00,117.32,117.78,117.25,117.78,151100.0,113.1171,113.5607,113.0496,113.5607,151100.0
2014-02-10 09:40:00,117.72,118.29,117.52,118.17,173100.0,113.5028,114.0524,113.31,113.9367,173100.0
2014-02-10 09:50:00,118.19,118.22,117.85,118.02,97100.0,113.956,113.9849,113.6281,113.7921,97100.0
2014-02-10 10:00:00,118.01,118.02,117.81,117.84,91100.0,113.7824,113.7921,113.5896,113.6185,91100.0
2014-02-10 10:10:00,117.84,118.04,117.77,118.0,57200.0,113.6185,113.8113,113.551,113.7728,57200.0
2014-02-10 10:20:00,118.0,118.03,117.8,117.99,76300.0,113.7728,113.8017,113.5799,113.7631,76300.0
2014-02-10 10:30:00,117.98,117.98,117.58,117.76,105300.0,113.7535,113.7535,113.3678,113.5414,105300.0
2014-02-10 10:40:00,117.79,117.89,117.61,117.65,71600.0,113.5703,113.6667,113.3967,113.4353,71600.0
2014-02-10 10:50:00,117.63,117.63,117.41,117.45,91900.0,113.416,113.416,113.2039,113.2425,91900.0
2014-02-10 11:00:00,117.46,117.81,117.41,117.72,72400.0,113.2521,113.5896,113.2039,113.5028,72400.0
2014-02-10 11:10:00,117.75,117.83,117.72,117.82,46100.0,113.5317,113.6089,113.5028,113.5992,46100.0
2014-02-10 11:20:00,117.84,118.01,117.8,118.01,48900.0,113.6185,113.7824,113.5799,113.7824,48900.0
2014-02-10 11:30:00,118.01,118.1,117.92,118.07,96400.0,113.7824,113.8692,113.6956,113.8403,96400.0
2014-02-10 11:40:00,118.07,118.29,118.05,118.23,73100.0,113.8403,114.0524,113.821,113.9945,73100.0
2014-02-10 11:50:00,118.23,118.53,118.2,118.41,57600.0,113.9945,114.2838,113.9656,114.1681,57600.0
2014-02-10 12:00:00,118.41,118.43,118.1,118.2,76100.0,114.1681,114.1874,113.8692,113.9656,76100.0
2014-02-10 12:10:00,118.21,118.36,118.2,118.3,54300.0,113.9752,114.1199,113.9656,114.062,54300.0
2014-02-10 12:20:00,118.31,118.34,118.21,118.21,53900.0,114.0717,114.1006,113.9752,113.9752,53900.0
2014-02-10 12:30:00,118.21,118.28,118.16,118.18,51000.0,113.9752,114.0427,113.927,113.9463,51000.0
2014-02-10 12:40:00,118.16,118.29,118.13,118.29,41500.0,113.927,114.0524,113.8981,114.0524,41500.0
2014-02-10 12:50:00,118.3,118.5,118.27,118.49,38700.0,114.062,114.2549,114.0331,114.2452,38700.0
2014-02-10 13:00:00,118.47,118.57,118.41,118.41,41900.0,114.2259,114.3223,114.1681,114.1681,41900.0
2014-02-10 13:10:00,118.4,118.41,118.17,118.27,59100.0,114.1584,114.1681,113.9367,114.0331,59100.0
2014-02-10 13:20:00,118.25,118.35,118.22,118.31,32100.0,114.0138,114.1102,113.9849,114.0717,32100.0
2014-02-10 13:30:00,118.35,118.56,118.31,118.56,37100.0,114.1102,114.3127,114.0717,114.3127,37100.0
2014-02-10 13:40:00,118.57,118.58,118.49,118.51,30100.0,114.3223,114.332,114.2452,114.2645,30100.0
2014-02-10 13:50:00,118.5,118.58,118.43,118.53,35500.0,114.2549,114.332,114.1874,114.2838,35500.0
2014-02-10 14:00:00,118.54,118.81,118.5,118.69,67400.0,114.2934,114.5538,114.2549,114.4381,67400.0
2014-02-10 14:10:00,118.67,118.85,118.63,118.75,48100.0,114.4188,114.5923,114.3802,114.4959,48100.0
2014-02-10 14:20:00,118.75,118.84,118.65,118.73,32100.0,114.4959,114.5827,114.3995,114.4766,32100.0
2014-02-10 14:30:00,118.73,118.88,118.72,118.87,40300.0,114.4766,114.6212,114.467,114.6116,40300.0
2014-02-10 14:40:00,118.87,119.0,118.85,118.95,108900.0,114.6116,114.7369,114.5923,114.6887,108900.0
2014-02-10 14:50:00,118.95,118.95,118.48,118.48,41500.0,114.6887,114.6887,114.2356,114.2356,41500.0
2014-02-10 15:00:00,118.49,118.69,118.49,118.64,52700.0,114.2452,114.4381,114.2452,114.3898,52700.0
2014-02-10 15:10:00,118.64,118.65,118.48,118.49,42300.0,114.3898,114.3995,114.2356,114.2452,42300.0
2014-02-10 15:20:00,118.49,118.5,118.26,118.38,59800.0,114.2452,114.2549,114.0235,114.1392,59800.0
2014-02-10 15:30:00,118.39,118.47,118.31,118.32,107400.0,114.1488,114.2259,114.0717,114.0813,107400.0
2014-02-10 15:40:00,118.32,118.4,118.26,118.38,129800.0,114.0813,114.1584,114.0235,114.1392,129800.0
2014-02-10 15:50:00,118.38,118.7,118.35,118.59,451900.0,114.1392,114.4477,114.1102,114.3416,451900.0
2014-02-11 09:30:00,119.76,119.76,118.75,119.18,66300.0,115.4697,115.4697,114.4959,114.9105,66300.0
2014-02-11 09:40:00,119.2,119.77,119.16,119.73,64500.0,114.9298,115.4794,114.8912,115.4408,64500.0
2014-02-11 09:50:00,119.73,120.15,119.62,120.05,116400.0,115.4408,115.8457,115.3347,115.7493,116400.0
2014-02-11 10:00:00,120.05,120.08,119.52,119.92,163700.0,115.7493,115.7783,115.2383,115.624,163700.0
2014-02-11 10:10:00,119.92,119.99,119.79,119.86,88000.0,115.624,115.6915,115.4986,115.5661,88000.0
2014-02-11 10:20:00,119.9,120.19,119.89,120.15,74200.0,115.6047,115.8843,115.5951,115.8457,74200.0
2014-02-11 10:30:00,120.12,120.36,120.09,120.34,88100.0,115.8168,116.0482,115.7879,116.0289,88100.0
2014-02-11 10:40:00,120.34,120.37,120.15,120.23,100800.0,116.0289,116.0579,115.8457,115.9229,100800.0
2014-02-11 10:50:00,120.23,120.28,119.9,120.08,102700.0,115.9229,115.9711,115.6047,115.7783,102700.0
2014-02-11 11:00:00,120.07,120.23,119.92,120.04,109400.0,115.7686,115.9229,115.624,115.7397,109400.0
2014-02-11 11:10:00,120.02,120.15,119.96,120.15,68200.0,115.7204,115.8457,115.6626,115.8457,68200.0
2014-02-11 11:20:00,120.14,120.49,120.04,120.49,46900.0,115.8361,116.1736,115.7397,116.1736,46900.0
2014-02-11 11:30:00,120.49,120.8,120.48,120.54,73600.0,116.1736,116.4725,116.1639,116.2218,73600.0
2014-02-11 11:40:00,120.56,120.59,120.46,120.51,49300.0,116.2411,116.27,116.1446,116.1929,49300.0
2014-02-11 11:50:00,120.51,120.52,120.46,120.5,34500.0,116.1929,116.2025,116.1446,116.1832,34500.0
2014-02-11 12:00:00,120.5,120.71,120.5,120.69,109400.0,116.1832,116.3857,116.1832,116.3664,109400.0
2014-02-11 12:10:00,120.67,120.92,120.67,120.9,38700.0,116.3471,116.5882,116.3471,116.5689,38700.0
2014-02-11 12:20:00,120.92,121.01,120.91,120.96,62800.0,116.5882,116.6749,116.5785,116.6267,62800.0
2014-02-11 12:30:00,120.96,121.14,120.91,120.99,45000.0,116.6267,116.8003,116.5785,116.6557,45000.0
2014-02-11 12:40:00,121.0,121.02,120.95,120.96,33900.0,116.6653,116.6846,116.6171,116.6267,33900.0
2014-02-11 12:50:00,120.97,121.05,120.94,121.03,56500.0,116.6364,116.7135,116.6074,116.6942,56500.0
2014-02-11 13:00:00,121.04,121.11,120.95,121.0,63600.0,116.7039,116.7714,116.6171,116.6653,63600.0
2014-02-11 13:10:00,121.01,121.12,121.0,121.06,56300.0,116.6749,116.781,116.6653,116.7231,56300.0
2014-02-11 13:20:00,121.04,121.1,120.99,121.04,49200.0,116.7039,116.7617,116.6557,116.7039,49200.0
2014-02-11 13:30:00,121.04,121.09,120.99,121.01,54100.0,116.7039,116.7521,116.6557,116.6749,54100.0
2014-02-11 13:40:00,121.02,121.1,121.0,121.03,67400.0,116.6846,116.7617,116.6653,116.6942,67400.0
2014-02-11 13:50:00,121.02,121.21,121.02,121.09,195300.0,116.6846,116.8678,116.6846,116.7521,195300.0
2014-02-11 14:00:00,121.11,121.16,121.08,121.1,57600.0,116.7714,116.8196,116.7424,116.7617,57600.0
2014-02-11 14:10:00,121.1,121.11,120.89,120.94,61900.0,116.7617,116.7714,116.5592,116.6074,61900.0
2014-02-11 14:20:00,120.92,121.15,120.92,120.95,79900.0,116.5882,116.8099,116.5882,116.6171,79900.0
2014-02-11 14:30:00,120.95,121.0,120.82,121.0,138200.0,116.6171,116.6653,116.4917,116.6653,138200.0
2014-02-11 14:40:00,121.0,121.07,120.96,120.98,49500.0,116.6653,116.7328,116.6267,116.646,49500.0
2014-02-11 14:50:00,121.0,121.1,120.94,121.1,41800.0,116.6653,116.7617,116.6074,116.7617,41800.0
2014-02-11 15:00:00,121.09,121.17,120.99,121.04,86600.0,116.7521,116.8292,116.6557,116.7039,86600.0
2014-02-11 15:10:00,121.05,121.16,121.01,121.16,45400.0,116.7135,116.8196,116.6749,116.8196,45400.0
2014-02-11 15:20:00,121.15,121.16,121.07,121.15,83400.0,116.8099,116.8196,116.7328,116.8099,83400.0
2014-02-11 15:30:00,121.15,121.15,121.07,121.1,90300.0,116.8099,116.8099,116.7328,116.7617,90300.0
2014-02-11 15:40:00,121.1,121.12,121.0,121.01,98200.0,116.7617,116.781,116.6653,116.6749,98200.0
2014-02-11 15:50:00,121.01,121.08,120.98,121.02,232600.0,116.6749,116.7424,116.646,116.6846,232600.0
2014-02-12 09:30:00,121.07,121.28,120.82,121.0,253200.0,116.7328,116.9353,116.4917,116.6653,253200.0
2014-02-12 09:40:00,121.0,121.01,120.84,120.96,306700.0,116.6653,116.6749,116.511,116.6267,306700.0
2014-02-12 09:50:00,120.95,121.29,120.93,121.16,90600.0,116.6171,116.9449,116.5978,116.8196,90600.0
2014-02-12 10:00:00,121.18,121.31,121.13,121.16,77000.0,116.8388,116.9642,116.7906,116.8196,77000.0
2014-02-12 10:10:00,121.16,121.16,120.9,120.92,95800.0,116.8196,116.8196,116.5689,116.5882,95800.0
2014-02-12 10:20:00,120.91,121.0,120.82,120.96,74100.0,116.5785,116.6653,116.4917,116.6267,74100.0
2014-02-12 10:30:00,120.95,121.01,120.94,120.97,106800.0,116.6171,116.6749,116.6074,116.6364,106800.0
2014-02-12 10:40:00,120.96,120.97,120.74,120.93,94400.0,116.6267,116.6364,116.4146,116.5978,94400.0
2014-02-12 10:50:00,120.92,120.97,120.88,120.93,51600.0,116.5882,116.6364,116.5496,116.5978,51600.0
2014-02-12 11:00:00,120.92,120.97,120.86,120.96,65300.0,116.5882,116.6364,116.5303,116.6267,65300.0
2014-02-12 11:10:00,120.97,121.01,120.95,120.98,34700.0,116.6364,116.6749,116.6171,116.646,34700.0
2014-02-12 11:20:00,120.97,121.01,120.87,120.99,78200.0,116.6364,116.6749,116.54,116.6557,78200.0
2014-02-12 11:30:00,120.99,121.03,120.88,121.01,96200.0,116.6557,116.6942,116.5496,116.6749,96200.0
2014-02-12 11:40:00,121.02,121.06,120.89,120.9,68800.0,116.6846,116.7231,116.5592,116.5689,68800.0
2014-02-12 11:50:00,120.88,120.94,120.87,120.91,46100.0,116.5496,116.6074,116.54,116.5785,46100.0
2014-02-12 12:00:00,120.92,121.07,120.86,121.07,58000.0,116.5882,116.7328,116.5303,116.7328,58000.0
2014-02-12 12:10:00,121.06,121.2,120.98,121.19,45900.0,116.7231,116.8581,116.646,116.8485,45900.0
2014-02-12 12:20:00,121.18,121.34,121.15,121.33,53300.0,116.8388,116.9931,116.8099,116.9835,53300.0
2014-02-12 12:30:00,121.35,121.45,121.33,121.35,42800.0,117.0028,117.0992,116.9835,117.0028,42800.0
2014-02-12 12:40:00,121.37,121.48,121.35,121.42,134600.0,117.022,117.1281,117.0028,117.0703,134600.0
2014-02-12 12:50:00,121.44,121.69,121.4,121.59,38600.0,117.0895,117.3306,117.051,117.2342,38600.0
2014-02-12 13:00:00,121.58,121.61,121.33,121.47,37300.0,117.2245,117.2534,116.9835,117.1185,37300.0
2014-02-12 13:10:00,121.47,121.65,121.43,121.61,22700.0,117.1185,117.292,117.0799,117.2534,22700.0
2014-02-12 13:20:00,121.61,121.74,121.54,121.7,35500.0,117.2534,117.3788,117.186,117.3402,35500.0
2014-02-12 13:30:00,121.7,121.75,121.56,121.59,35400.0,117.3402,117.3884,117.2052,117.2342,35400.0
2014-02-12 13:40:00,121.59,121.68,121.57,121.65,27200.0,117.2342,117.3209,117.2149,117.292,27200.0
2014-02-12 13:50:00,121.65,121.69,121.59,121.69,32900.0,117.292,117.3306,117.2342,117.3306,32900.0
2014-02-12 14:00:00,121.69,121.84,121.66,121.82,82500.0,117.3306,117.4752,117.3017,117.4559,82500.0
2014-02-12 14:10:00,121.84,121.93,121.74,121.74,100600.0,117.4752,117.562,117.3788,117.3788,100600.0
2014-02-12 14:20:00,121.75,121.75,121.61,121.65,46700.0,117.3884,117.3884,117.2534,117.292,46700.0
2014-02-12 14:30:00,121.66,121.72,121.48,121.48,90700.0,117.3017,117.3595,117.1281,117.1281,90700.0
2014-02-12 14:40:00,121.48,121.49,121.35,121.44,46600.0,117.1281,117.1377,117.0028,117.0895,46600.0
2014-02-12 14:50:00,121.44,121.47,121.37,121.39,63900.0,117.0895,117.1185,117.022,117.0413,63900.0
2014-02-12 15:00:00,121.39,121.55,121.38,121.55,42600.0,117.0413,117.1956,117.0317,117.1956,42600.0
2014-02-12 15:10:00,121.55,121.63,121.51,121.61,59500.0,117.1956,117.2727,117.157,117.2534,59500.0
2014-02-12 15:20:00,121.61,121.65,121.45,121.56,73300.0,117.2534,117.292,117.0992,117.2052,73300.0
2014-02-12 15:30:00,121.55,121.65,121.51,121.64,96300.0,117.1956,117.292,117.157,117.2824,96300.0
2014-02-12 15:40:00,121.65,121.73,121.53,121.59,160100.0,117.292,117.3691,117.1763,117.2342,160100.0
2014-02-12 15:50:00,121.58,121.66,121.47,121.53,221200.0,117.2245,117.3017,117.1185,117.1763,221200.0
2014-02-13 09:30:00,120.87,120.94,120.61,120.89,47500.0,116.54,116.6074,116.2893,116.5592,47500.0
2014-02-13 09:40:00,120.96,121.5,120.88,121.5,25000.0,116.6267,117.1474,116.5496,117.1474,25000.0
2014-02-13 09:50:00,121.49,121.74,121.46,121.71,26300.0,117.1377,117.3788,117.1088,117.3499,26300.0
2014-02-13 10:00:00,121.72,122.24,121.65,122.24,26000.0,117.3595,117.8609,117.292,117.8609,26000.0
2014-02-13 10:10:00,122.21,122.38,122.06,122.38,36800.0,117.832,117.9959,117.6873,117.9959,36800.0
2014-02-13 10:20:00,122.37,122.48,122.26,122.32,81500.0,117.9862,118.0923,117.8802,117.938,81500.0
2014-02-13 10:30:00,122.31,122.4,122.2,122.37,27600.0,117.9284,118.0151,117.8223,117.9862,27600.0
2014-02-13 10:40:00,122.42,122.53,122.36,122.53,44500.0,118.0344,118.1405,117.9766,118.1405,44500.0
2014-02-13 10:50:00,122.49,122.79,122.47,122.6,107000.0,118.1019,118.3912,118.0826,118.208,107000.0
2014-02-13 11:00:00,122.62,122.75,122.51,122.75,52600.0,118.2273,118.3526,118.1212,118.3526,52600.0
2014-02-13 11:10:00,122.72,122.87,122.66,122.69,25500.0,118.3237,118.4683,118.2658,118.2948,25500.0
2014-02-13 11:20:00,122.71,122.75,122.36,122.46,67800.0,118.314,118.3526,117.9766,118.073,67800.0
2014-02-13 11:30:00,122.47,122.7,122.45,122.61,45800.0,118.0826,118.3044,118.0634,118.2176,45800.0
2014-02-13 11:40:00,122.61,122.71,122.53,122.69,88000.0,118.2176,118.314,118.1405,118.2948,88000.0
2014-02-13 11:50:00,122.69,122.73,122.36,122.4,84700.0,118.2948,118.3333,117.9766,118.0151,84700.0
2014-02-13 12:00:00,122.4,122.42,122.07,122.09,47200.0,118.0151,118.0344,117.697,117.7162,47200.0
2014-02-13 12:10:00,122.09,122.29,122.05,122.25,64900.0,117.7162,117.9091,117.6777,117.8705,64900.0
2014-02-13 12:20:00,122.25,122.59,122.24,122.59,19200.0,117.8705,118.1983,117.8609,118.1983,19200.0
2014-02-13 12:30:00,122.6,122.79,122.6,122.71,29700.0,118.208,118.3912,118.208,118.314,29700.0
2014-02-13 12:40:00,122.71,122.78,122.66,122.7,35000.0,118.314,118.3815,118.2658,118.3044,35000.0
2014-02-13 12:50:00,122.7,122.81,122.68,122.81,31800.0,118.3044,118.4105,118.2851,118.4105,31800.0
2014-02-13 13:00:00,122.8,122.89,122.76,122.88,28500.0,118.4008,118.4876,118.3622,118.4779,28500.0
2014-02-13 13:10:00,122.91,123.14,122.89,123.13,30500.0,118.5069,118.7286,118.4876,118.719,30500.0
2014-02-13 13:20:00,123.12,123.12,123.02,123.03,145100.0,118.7094,118.7094,118.6129,118.6226,145100.0
2014-02-13 13:30:00,123.02,123.13,123.02,123.05,21100.0,118.6129,118.719,118.6129,118.6419,21100.0
2014-02-13 13:40:00,123.05,123.17,123.03,123.17,35900.0,118.6419,118.7576,118.6226,118.7576,35900.0
2014-02-13 13:50:00,123.17,123.21,123.12,123.18,29000.0,118.7576,118.7961,118.7094,118.7672,29000.0
2014-02-13 14:00:00,123.18,123.43,123.18,123.31,35600.0,118.7672,119.0082,118.7672,118.8925,35600.0
2014-02-13 14:10:00,123.33,123.4,123.29,123.35,27300.0,118.9118,118.9793,118.8733,118.9311,27300.0
2014-02-13 14:20:00,123.32,123.4,123.28,123.32,36300.0,118.9022,118.9793,118.8636,118.9022,36300.0
2014-02-13 14:30:00,123.32,123.36,123.15,123.15,44400.0,118.9022,118.9408,118.7383,118.7383,44400.0
2014-02-13 14:40:00,123.17,123.32,123.17,123.22,53800.0,118.7576,118.9022,118.7576,118.8058,53800.0
2014-02-13 14:50:00,123.23,123.33,123.14,123.14,34900.0,118.8154,118.9118,118.7286,118.7286,34900.0
2014-02-13 15:00:00,123.13,123.17,122.94,123.06,65000.0,118.719,118.7576,118.5358,118.6515,65000.0
2014-02-13 15:10:00,123.02,123.06,122.9,123.04,48300.0,118.6129,118.6515,118.4972,118.6322,48300.0
2014-02-13 15:20:00,123.05,123.05,122.89,122.96,44200.0,118.6419,118.6419,118.4876,118.5551,44200.0
2014-02-13 15:30:00,122.97,123.09,122.96,123.02,66400.0,118.5647,118.6804,118.5551,118.6129,66400.0
2014-02-13 15:40:00,123.03,123.05,122.98,123.02,110100.0,118.6226,118.6419,118.5744,118.6129,110100.0
2014-02-13 15:50:00,123.03,123.09,122.88,122.91,256800.0,118.6226,118.6804,118.4779,118.5069,256800.0
2014-02-14 09:30:00,122.79,123.44,122.63,123.31,40300.0,118.3912,119.0179,118.2369,118.8925,40300.0
2014-02-14 09:40:00,123.31,123.31,122.7,123.08,34300.0,118.8925,118.8925,118.3044,118.6708,34300.0
2014-02-14 09:50:00,123.1,123.42,122.73,123.34,97600.0,118.6901,118.9986,118.3333,118.9215,97600.0
2014-02-14 10:00:00,123.32,123.4,123.1,123.27,51200.0,118.9022,118.9793,118.6901,118.854,51200.0
2014-02-14 10:10:00,123.3,123.58,123.23,123.47,182400.0,118.8829,119.1529,118.8154,119.0468,182400.0
2014-02-14 10:20:00,123.49,123.75,123.49,123.69,83400.0,119.0661,119.3168,119.0661,119.2589,83400.0
2014-02-14 10:30:00,123.69,123.99,123.6,123.66,137900.0,119.2589,119.5482,119.1722,119.23,137900.0
2014-02-14 10:40:00,123.68,123.7,123.51,123.54,24800.0,119.2493,119.2686,119.0854,119.1143,24800.0
2014-02-14 10:50:00,123.52,123.52,123.28,123.31,54200.0,119.095,119.095,118.8636,118.8925,54200.0
2014-02-14 11:00:00,123.34,123.58,123.31,123.45,122300.0,118.9215,119.1529,118.8925,119.0275,122300.0
2014-02-14 11:10:00,123.46,123.57,123.23,123.25,84000.0,119.0372,119.1432,118.8154,118.8347,84000.0
2014-02-14 11:20:00,123.25,123.31,123.07,123.08,38500.0,118.8347,118.8925,118.6611,118.6708,38500.0
2014-02-14 11:30:00,123.1,123.22,123.06,123.11,25100.0,118.6901,118.8058,118.6515,118.6997,25100.0
2014-02-14 11:40:00,123.12,123.13,122.93,122.98,34400.0,118.7094,118.719,118.5262,118.5744,34400.0
2014-02-14 11:50:00,122.98,123.21,122.98,123.2,25500.0,118.5744,118.7961,118.5744,118.7865,25500.0
2014-02-14 12:00:00,123.2,123.25,123.1,123.1,22400.0,118.7865,118.8347,118.6901,118.6901,22400.0
2014-02-14 12:10:00,123.13,123.22,123.05,123.08,12500.0,118.719,118.8058,118.6419,118.6708,12500.0
2014-02-14 12:20:00,123.1,123.16,122.85,122.87,25200.0,118.6901,118.7479,118.449,118.4683,25200.0
2014-02-14 12:30:00,122.88,123.02,122.85,123.02,36700.0,118.4779,118.6129,118.449,118.6129,36700.0
2014-02-14 12:40:00,123.0,123.15,122.98,123.14,95200.0,118.5936,118.7383,118.5744,118.7286,95200.0
2014-02-14 12:50:00,123.17,123.25,123.1,123.19,42200.0,118.7576,118.8347,118.6901,118.7768,42200.0
2014-02-14 13:00:00,123.19,123.23,123.14,123.17,47800.0,118.7768,118.8154,118.7286,118.7576,47800.0
2014-02-14 13:10:00,123.17,123.18,123.13,123.16,21500.0,118.7576,118.7672,118.719,118.7479,21500.0
2014-02-14 13:20:00,123.15,123.18,123.07,123.07,39000.0,118.7383,118.7672,118.6611,118.6611,39000.0
2014-02-14 13:30:00,123.09,123.13,123.07,123.11,46600.0,118.6804,118.719,118.6611,118.6997,46600.0
2014-02-14 13:40:00,123.11,123.21,123.1,123.19,38400.0,118.6997,118.7961,118.6901,118.7768,38400.0
2014-02-14 13:50:00,123.18,123.19,123.06,123.09,50000.0,118.7672,118.7768,118.6515,118.6804,50000.0
2014-02-14 14:00:00,123.1,123.11,123.06,123.1,42800.0,118.6901,118.6997,118.6515,118.6901,42800.0
2014-02-14 14:10:00,123.12,123.14,123.03,123.11,46100.0,118.7094,118.7286,118.6226,118.6997,46100.0
2014-02-14 14:20:00,123.13,123.28,123.09,123.27,48100.0,118.719,118.8636,118.6804,118.854,48100.0
2014-02-14 14:30:00,123.28,123.37,123.24,123.31,67300.0,118.8636,118.9504,118.8251,118.8925,67300.0
2014-02-14 14:40:00,123.32,123.53,123.32,123.47,66700.0,118.9022,119.1047,118.9022,119.0468,66700.0
2014-02-14 14:50:00,123.48,123.67,123.47,123.64,81700.0,119.0565,119.2396,119.0468,119.2107,81700.0
2014-02-14 15:00:00,123.63,123.67,123.55,123.56,89300.0,119.2011,119.2396,119.1239,119.1336,89300.0
2014-02-14 15:10:00,123.55,123.67,123.54,123.65,99900.0,119.1239,119.2396,119.1143,119.2204,99900.0
2014-02-14 15:20:00,123.65,123.97,123.65,123.88,157500.0,119.2204,119.5289,119.2204,119.4421,157500.0
2014-02-14 15:30:00,123.9,123.94,123.65,123.65,161000.0,119.4614,119.5,119.2204,119.2204,161000.0
2014-02-14 15:40:00,123.66,123.71,123.5,123.71,260100.0,119.23,119.2782,119.0757,119.2782,260100.0
2014-02-14 15:50:00,123.7,123.79,123.0,123.3,1014500.0,119.2686,119.3553,118.5936,118.8829,1014500.0
2014-02-18 09:30:00,123.76,124.17,123.6,123.93,113600.0,119.3264,119.7217,119.1722,119.4903,113600.0
2014-02-18 09:40:00,123.87,124.15,123.82,123.88,135600.0,119.4325,119.7025,119.3843,119.4421,135600.0
2014-02-18 09:50:00,123.89,123.94,123.33,123.39,83700.0,119.4518,119.5,118.9118,118.9697,83700.0
2014-02-18 10:00:00,123.34,123.37,122.88,123.05,101300.0,118.9215,118.9504,118.4779,118.6419,101300.0
2014-02-18 10:10:00,123.05,123.41,123.01,123.18,111400.0,118.6419,118.989,118.6033,118.7672,111400.0
2014-02-18 10:20:00,123.2,123.27,123.05,123.09,89600.0,118.7865,118.854,118.6419,118.6804,89600.0
2014-02-18 10:30:00,123.1,123.25,122.67,122.96,115400.0,118.6901,118.8347,118.2755,118.5551,115400.0
2014-02-18 10:40:00,122.96,123.03,122.86,122.96,98900.0,118.5551,118.6226,118.4587,118.5551,98900.0
2014-02-18 10:50:00,122.96,123.06,122.9,123.03,123200.0,118.5551,118.6515,118.4972,118.6226,123200.0
2014-02-18 11:00:00,123.03,123.14,123.02,123.13,46700.0,118.6226,118.7286,118.6129,118.719,46700.0
2014-02-18 11:10:00,123.13,123.21,123.11,123.2,58500.0,118.719,118.7961,118.6997,118.7865,58500.0
2014-02-18 11:20:00,123.19,123.29,123.18,123.29,50100.0,118.7768,118.8733,118.7672,118.8733,50100.0
2014-02-18 11:30:00,123.3,123.38,123.19,123.25,48600.0,118.8829,118.96,118.7768,118.8347,48600.0
2014-02-18 11:40:00,123.26,123.36,123.25,123.26,33700.0,118.8443,118.9408,118.8347,118.8443,33700.0
2014-02-18 11:50:00,123.27,123.3,123.14,123.14,38200.0,118.854,118.8829,118.7286,118.7286,38200.0
2014-02-18 12:00:00,123.14,123.23,123.09,123.09,69600.0,118.7286,118.8154,118.6804,118.6804,69600.0
2014-02-18 12:10:00,123.08,123.1,123.02,123.08,42000.0,118.6708,118.6901,118.6129,118.6708,42000.0
2014-02-18 12:20:00,123.07,123.21,123.07,123.15,56900.0,118.6611,118.7961,118.6611,118.7383,56900.0
2014-02-18 12:30:00,123.15,123.27,123.15,123.21,57000.0,118.7383,118.854,118.7383,118.7961,57000.0
2014-02-18 12:40:00,123.21,123.21,123.05,123.1,72500.0,118.7961,118.7961,118.6419,118.6901,72500.0
2014-02-18 12:50:00,123.11,123.27,123.09,123.21,54500.0,118.6997,118.854,118.6804,118.7961,54500.0
2014-02-18 13:00:00,123.22,123.41,123.21,123.41,37300.0,118.8058,118.989,118.7961,118.989,37300.0
2014-02-18 13:10:00,123.42,123.47,123.4,123.46,28500.0,118.9986,119.0468,118.9793,119.0372,28500.0
2014-02-18 13:20:00,123.46,123.53,123.44,123.51,28600.0,119.0372,119.1047,119.0179,119.0854,28600.0
2014-02-18 13:30:00,123.48,123.54,123.44,123.51,23700.0,119.0565,119.1143,119.0179,119.0854,23700.0
2014-02-18 13:40:00,123.51,123.55,123.37,123.38,40500.0,119.0854,119.1239,118.9504,118.96,40500.0
2014-02-18 13:50:00,123.37,123.4,123.31,123.37,34000.0,118.9504,118.9793,118.8925,118.9504,34000.0
2014-02-18 14:00:00,123.38,123.49,123.38,123.43,27000.0,118.96,119.0661,118.96,119.0082,27000.0
2014-02-18 14:10:00,123.41,123.45,123.39,123.42,32300.0,118.989,119.0275,118.9697,118.9986,32300.0
2014-02-18 14:20:00,123.41,123.44,123.28,123.28,38200.0,118.989,119.0179,118.8636,118.8636,38200.0
2014-02-18 14:30:00,123.27,123.38,123.24,123.37,38400.0,118.854,118.96,118.8251,118.9504,38400.0
2014-02-18 14:40:00,123.37,123.46,123.35,123.4,32100.0,118.9504,119.0372,118.9311,118.9793,32100.0
2014-02-18 14:50:00,123.4,123.5,123.4,123.48,30500.0,118.9793,119.0757,118.9793,119.0565,30500.0
2014-02-18 15:00:00,123.49,123.49,123.36,123.41,42400.0,119.0661,119.0661,118.9408,118.989,42400.0
2014-02-18 15:10:00,123.41,123.58,123.41,123.58,41900.0,118.989,119.1529,118.989,119.1529,41900.0
2014-02-18 15:20:00,123.58,123.64,123.54,123.59,45500.0,119.1529,119.2107,119.1143,119.1625,45500.0
2014-02-18 15:30:00,123.58,123.64,123.55,123.64,47700.0,119.1529,119.2107,119.1239,119.2107,47700.0
2014-02-18 15:40:00,123.63,123.71,123.63,123.69,100500.0,119.2011,119.2782,119.2011,119.2589,100500.0
2014-02-18 15:50:00,123.69,123.77,123.47,123.51,160600.0,119.2589,119.3361,119.0468,119.0854,160600.0
2014-02-19 09:30:00,123.55,123.63,123.09,123.63,83900.0,119.1239,119.2011,118.6804,119.2011,83900.0
2014-02-19 09:40:00,123.61,124.37,123.51,124.28,160800.0,119.1818,119.9146,119.0854,119.8278,160800.0
2014-02-19 09:50:00,124.28,124.35,123.8,124.0,82000.0,119.8278,119.8953,119.365,119.5578,82000.0
2014-02-19 10:00:00,124.0,124.0,123.62,123.84,68500.0,119.5578,119.5578,119.1914,119.4036,68500.0
2014-02-19 10:10:00,123.84,124.08,123.8,123.93,88200.0,119.4036,119.635,119.365,119.4903,88200.0
2014-02-19 10:20:00,123.93,123.93,123.69,123.79,71500.0,119.4903,119.4903,119.2589,119.3553,71500.0
2014-02-19 10:30:00,123.78,123.91,123.68,123.68,50800.0,119.3457,119.471,119.2493,119.2493,50800.0
2014-02-19 10:40:00,123.7,123.74,123.6,123.61,74200.0,119.2686,119.3071,119.1722,119.1818,74200.0
2014-02-19 10:50:00,123.61,123.62,123.41,123.55,44800.0,119.1818,119.1914,118.989,119.1239,44800.0
2014-02-19 11:00:00,123.57,123.62,123.38,123.41,56300.0,119.1432,119.1914,118.96,118.989,56300.0
2014-02-19 11:10:00,123.4,123.42,123.3,123.36,48800.0,118.9793,118.9986,118.8829,118.9408,48800.0
2014-02-19 11:20:00,123.37,123.58,123.35,123.55,31100.0,118.9504,119.1529,118.9311,119.1239,31100.0
2014-02-19 11:30:00,123.54,123.7,123.49,123.49,40100.0,119.1143,119.2686,119.0661,119.0661,40100.0
2014-02-19 11:40:00,123.49,123.6,123.36,123.6,44600.0,119.0661,119.1722,118.9408,119.1722,44600.0
2014-02-19 11:50:00,123.57,123.63,122.97,122.98,69100.0,119.1432,119.2011,118.5647,118.5744,69100.0
2014-02-19 12:00:00,122.94,122.94,122.68,122.81,63000.0,118.5358,118.5358,118.2851,118.4105,63000.0
2014-02-19 12:10:00,122.81,122.82,122.37,122.41,73200.0,118.4105,118.4201,117.9862,118.0248,73200.0
2014-02-19 12:20:00,122.39,122.44,122.11,122.25,102100.0,118.0055,118.0537,117.7355,117.8705,102100.0
2014-02-19 12:30:00,122.25,122.43,122.25,122.32,89700.0,117.8705,118.0441,117.8705,117.938,89700.0
2014-02-19 12:40:00,122.32,122.57,122.25,122.45,47000.0,117.938,118.1791,117.8705,118.0634,47000.0
2014-02-19 12:50:00,122.47,122.63,122.47,122.52,36000.0,118.0826,118.2369,118.0826,118.1308,36000.0
2014-02-19 13:00:00,122.54,122.56,122.43,122.44,40000.0,118.1501,118.1694,118.0441,118.0537,40000.0
2014-02-19 13:10:00,122.44,122.61,122.44,122.6,52500.0,118.0537,118.2176,118.0537,118.208,52500.0
2014-02-19 13:20:00,122.6,122.67,122.58,122.61,34500.0,118.208,118.2755,118.1887,118.2176,34500.0
2014-02-19 13:30:00,122.62,122.71,122.53,122.53,43700.0,118.2273,118.314,118.1405,118.1405,43700.0
2014-02-19 13:40:00,122.53,122.57,122.43,122.47,30100.0,118.1405,118.1791,118.0441,118.0826,30100.0
2014-02-19 13:50:00,122.48,122.59,122.35,122.36,31400.0,118.0923,118.1983,117.9669,117.9766,31400.0
2014-02-19 14:00:00,122.35,122.6,122.28,122.6,58700.0,117.9669,118.208,117.8994,118.208,58700.0
2014-02-19 14:10:00,122.59,122.62,122.2,122.36,53400.0,118.1983,118.2273,117.8223,117.9766,53400.0
2014-02-19 14:20:00,122.35,122.47,122.14,122.47,60700.0,117.9669,118.0826,117.7645,118.0826,60700.0
2014-02-19 14:30:00,122.46,122.51,122.36,122.51,55600.0,118.073,118.1212,117.9766,118.1212,55600.0
2014-02-19 14:40:00,122.52,122.66,122.29,122.39,55500.0,118.1308,118.2658,117.9091,118.0055,55500.0
2014-02-19 14:50:00,122.39,122.44,122.23,122.32,50100.0,118.0055,118.0537,117.8512,117.938,50100.0
2014-02-19 15:00:00,122.32,122.36,122.11,122.12,61300.0,117.938,117.9766,117.7355,117.7452,61300.0
2014-02-19 15:10:00,122.11,122.11,121.89,121.93,108400.0,117.7355,117.7355,117.5234,117.562,108400.0
2014-02-19 15:20:00,121.91,121.98,121.83,121.87,42600.0,117.5427,117.6102,117.4656,117.5041,42600.0
2014-02-19 15:30:00,121.86,121.87,121.77,121.85,59600.0,117.4945,117.5041,117.4077,117.4848,59600.0
2014-02-19 15:40:00,121.85,121.88,121.64,121.68,97300.0,117.4848,117.5138,117.2824,117.3209,97300.0
2014-02-19 15:50:00,121.69,121.8,121.6,121.77,201000.0,117.3306,117.4366,117.2438,117.4077,201000.0
2014-02-20 09:30:00,124.42,124.67,122.59,122.68,170700.0,119.9628,120.2038,118.1983,118.2851,170700.0
2014-02-20 09:40:00,122.75,123.18,122.49,123.08,164300.0,118.3526,118.7672,118.1019,118.6708,164300.0
2014-02-20 09:50:00,123.08,123.46,123.04,123.36,120600.0,118.6708,119.0372,118.6322,118.9408,120600.0
2014-02-20 10:00:00,123.34,123.53,123.11,123.12,136500.0,118.9215,119.1047,118.6997,118.7094,136500.0
2014-02-20 10:10:00,123.15,123.55,123.12,123.53,95200.0,118.7383,119.1239,118.7094,119.1047,95200.0
2014-02-20 10:20:00,123.54,123.92,123.51,123.77,116600.0,119.1143,119.4807,119.0854,119.3361,116600.0
2014-02-20 10:30:00,123.76,124.5,123.72,124.5,170300.0,119.3264,120.0399,119.2879,120.0399,170300.0
2014-02-20 10:40:00,124.51,124.57,124.25,124.31,107500.0,120.0496,120.1074,119.7989,119.8567,107500.0
2014-02-20 10:50:00,124.3,124.31,124.11,124.22,79400.0,119.8471,119.8567,119.6639,119.7699,79400.0
2014-02-20 11:00:00,124.19,124.2,124.02,124.09,108900.0,119.741,119.7507,119.5771,119.6446,108900.0
2014-02-20 11:10:00,124.09,124.13,124.04,124.05,37200.0,119.6446,119.6832,119.5964,119.606,37200.0
2014-02-20 11:20:00,124.04,124.09,123.74,123.75,68500.0,119.5964,119.6446,119.3071,119.3168,68500.0
2014-02-20 11:30:00,123.76,124.07,123.72,123.98,42800.0,119.3264,119.6253,119.2879,119.5385,42800.0
2014-02-20 11:40:00,123.97,124.1,123.97,124.0,53700.0,119.5289,119.6542,119.5289,119.5578,53700.0
2014-02-20 11:50:00,124.0,124.03,123.89,124.03,34800.0,119.5578,119.5868,119.4518,119.5868,34800.0
2014-02-20 12:00:00,124.02,124.21,123.99,124.19,69800.0,119.5771,119.7603,119.5482,119.741,69800.0
2014-02-20 12:10:00,124.2,124.25,124.13,124.21,75000.0,119.7507,119.7989,119.6832,119.7603,75000.0
2014-02-20 12:20:00,124.2,124.45,124.17,124.44,45700.0,119.7507,119.9917,119.7217,119.9821,45700.0
2014-02-20 12:30:00,124.43,124.59,124.42,124.49,77900.0,119.9724,120.1267,119.9628,120.0303,77900.0
2014-02-20 12:40:00,124.5,124.52,124.45,124.48,25100.0,120.0399,120.0592,119.9917,120.0206,25100.0
2014-02-20 12:50:00,124.48,124.6,124.47,124.47,23900.0,120.0206,120.1363,120.011,120.011,23900.0
2014-02-20 13:00:00,124.49,124.61,124.45,124.57,28800.0,120.0303,120.146,119.9917,120.1074,28800.0
2014-02-20 13:10:00,124.6,124.62,124.49,124.5,24800.0,120.1363,120.1556,120.0303,120.0399,24800.0
2014-02-20 13:20:00,124.47,124.58,124.4,124.48,29900.0,120.011,120.117,119.9435,120.0206,29900.0
2014-02-20 13:30:00,124.48,124.52,124.45,124.48,26300.0,120.0206,120.0592,119.9917,120.0206,26300.0
2014-02-20 13:40:00,124.48,124.61,124.46,124.49,43600.0,120.0206,120.146,120.0013,120.0303,43600.0
2014-02-20 13:50:00,124.5,124.55,124.42,124.52,38100.0,120.0399,120.0881,119.9628,120.0592,38100.0
2014-02-20 14:00:00,124.51,124.59,124.44,124.59,47400.0,120.0496,120.1267,119.9821,120.1267,47400.0
2014-02-20 14:10:00,124.6,124.76,124.59,124.68,58200.0,120.1363,120.2906,120.1267,120.2135,58200.0
2014-02-20 14:20:00,124.67,124.73,124.58,124.6,36200.0,120.2038,120.2617,120.117,120.1363,36200.0
2014-02-20 14:30:00,124.61,124.74,124.59,124.63,50500.0,120.146,120.2713,120.1267,120.1653,50500.0
2014-02-20 14:40:00,124.61,124.85,124.61,124.84,48000.0,120.146,120.3774,120.146,120.3677,48000.0
2014-02-20 14:50:00,124.85,124.97,124.75,124.95,53600.0,120.3774,120.4931,120.281,120.4738,53600.0
2014-02-20 15:00:00,124.96,125.0,124.88,124.98,63400.0,120.4834,120.522,120.4063,120.5027,63400.0
2014-02-20 15:10:00,124.98,125.01,124.92,124.97,46000.0,120.5027,120.5316,120.4449,120.4931,46000.0
2014-02-20 15:20:00,124.98,125.01,124.87,124.93,55600.0,120.5027,120.5316,120.3967,120.4545,55600.0
2014-02-20 15:30:00,124.94,125.01,124.92,124.94,82800.0,120.4642,120.5316,120.4449,120.4642,82800.0
2014-02-20 15:40:00,124.94,125.0,124.9,124.92,145500.0,120.4642,120.522,120.4256,120.4449,145500.0
2014-02-20 15:50:00,124.93,124.94,124.66,124.69,338500.0,120.4545,120.4642,120.1942,120.2231,338500.0
2014-02-21 09:30:00,124.71,124.85,124.02,124.02,165800.0,120.2424,120.3774,119.5771,119.5771,165800.0
2014-02-21 09:40:00,124.05,124.18,123.9,124.0,56700.0,119.606,119.7314,119.4614,119.5578,56700.0
2014-02-21 09:50:00,123.99,124.47,123.99,124.4,38600.0,119.5482,120.011,119.5482,119.9435,38600.0
2014-02-21 10:00:00,124.44,124.45,124.2,124.28,117500.0,119.9821,119.9917,119.7507,119.8278,117500.0
2014-02-21 10:10:00,124.29,124.34,124.18,124.21,27100.0,119.8374,119.8856,119.7314,119.7603,27100.0
2014-02-21 10:20:00,124.2,124.21,123.93,124.02,60300.0,119.7507,119.7603,119.4903,119.5771,60300.0
2014-02-21 10:30:00,124.04,124.1,123.93,124.0,51700.0,119.5964,119.6542,119.4903,119.5578,51700.0
2014-02-21 10:40:00,124.0,124.38,123.98,124.38,60200.0,119.5578,119.9242,119.5385,119.9242,60200.0
2014-02-21 10:50:00,124.36,124.39,124.22,124.25,46900.0,119.9049,119.9339,119.7699,119.7989,46900.0
2014-02-21 11:00:00,124.25,124.29,124.12,124.12,63200.0,119.7989,119.8374,119.6735,119.6735,63200.0
2014-02-21 11:10:00,124.12,124.17,123.76,123.84,53500.0,119.6735,119.7217,119.3264,119.4036,53500.0
2014-02-21 11:20:00,123.83,123.92,123.72,123.72,41100.0,119.3939,119.4807,119.2879,119.2879,41100.0
2014-02-21 11:30:00,123.75,123.97,123.7,123.91,55800.0,119.3168,119.5289,119.2686,119.471,55800.0
2014-02-21 11:40:00,123.86,123.96,123.86,123.93,93500.0,119.4228,119.5193,119.4228,119.4903,93500.0
2014-02-21 11:50:00,123.91,123.95,123.87,123.9,33200.0,119.471,119.5096,119.4325,119.4614,33200.0
2014-02-21 12:00:00,123.9,123.93,123.84,123.89,41000.0,119.4614,119.4903,119.4036,119.4518,41000.0
2014-02-21 12:10:00,123.9,123.96,123.89,123.95,41700.0,119.4614,119.5193,119.4518,119.5096,41700.0
2014-02-21 12:20:00,123.95,124.04,123.93,123.97,45000.0,119.5096,119.5964,119.4903,119.5289,45000.0
2014-02-21 12:30:00,123.98,124.05,123.89,123.97,22800.0,119.5385,119.606,119.4518,119.5289,22800.0
2014-02-21 12:40:00,123.97,124.07,123.92,123.98,35900.0,119.5289,119.6253,119.4807,119.5385,35900.0
2014-02-21 12:50:00,123.99,124.15,123.98,124.04,48900.0,119.5482,119.7025,119.5385,119.5964,48900.0
2014-02-21 13:00:00,124.04,124.06,123.88,123.95,36800.0,119.5964,119.6157,119.4421,119.5096,36800.0
2014-02-21 13:10:00,123.95,124.03,123.92,124.0,17200.0,119.5096,119.5868,119.4807,119.5578,17200.0
2014-02-21 13:20:00,123.99,124.01,123.93,123.96,19500.0,119.5482,119.5675,119.4903,119.5193,19500.0
2014-02-21 13:30:00,123.98,124.0,123.74,123.78,28500.0,119.5385,119.5578,119.3071,119.3457,28500.0
2014-02-21 13:40:00,123.77,123.86,123.75,123.85,18900.0,119.3361,119.4228,119.3168,119.4132,18900.0
2014-02-21 13:50:00,123.84,123.86,123.76,123.76,33100.0,119.4036,119.4228,119.3264,119.3264,33100.0
2014-02-21 14:00:00,123.76,123.78,123.7,123.74,35300.0,119.3264,119.3457,119.2686,119.3071,35300.0
2014-02-21 14:10:00,123.74,123.76,123.63,123.65,45500.0,119.3071,119.3264,119.2011,119.2204,45500.0
2014-02-21 14:20:00,123.66,123.7,123.56,123.57,44200.0,119.23,119.2686,119.1336,119.1432,44200.0
2014-02-21 14:30:00,123.57,123.57,123.43,123.54,35500.0,119.1432,119.1432,119.0082,119.1143,35500.0
2014-02-21 14:40:00,123.55,123.73,123.49,123.68,37300.0,119.1239,119.2975,119.0661,119.2493,37300.0
2014-02-21 14:50:00,123.67,123.77,123.67,123.74,37200.0,119.2396,119.3361,119.2396,119.3071,37200.0
2014-02-21 15:00:00,123.72,123.8,123.68,123.8,40200.0,119.2879,119.365,119.2493,119.365,40200.0
2014-02-21 15:10:00,123.81,123.92,123.76,123.92,43700.0,119.3746,119.4807,119.3264,119.4807,43700.0
2014-02-21 15:20:00,123.92,123.97,123.88,123.88,47000.0,119.4807,119.5289,119.4421,119.4421,47000.0
2014-02-21 15:30:00,123.88,123.9,123.63,123.63,48100.0,119.4421,119.4614,119.2011,119.2011,48100.0
2014-02-21 15:40:00,123.62,123.67,123.5,123.53,77200.0,119.1914,119.2396,119.0757,119.1047,77200.0
2014-02-21 15:50:00,123.53,123.53,123.08,123.19,336200.0,119.1047,119.1047,118.6708,118.7768,336200.0
2014-02-24 09:30:00,123.05,124.28,123.05,124.06,81100.0,118.6419,119.8278,118.6419,119.6157,81100.0
2014-02-24 09:40:00,124.06,124.46,123.8,124.35,50300.0,119.6157,120.0013,119.365,119.8953,50300.0
2014-02-24 09:50:00,124.35,124.61,124.34,124.45,49500.0,119.8953,120.146,119.8856,119.9917,49500.0
2014-02-24 10:00:00,124.46,124.52,124.21,124.32,47500.0,120.0013,120.0592,119.7603,119.8664,47500.0
2014-02-24 10:10:00,124.31,124.48,124.22,124.44,44300.0,119.8567,120.0206,119.7699,119.9821,44300.0
2014-02-24 10:20:00,124.44,124.47,124.25,124.45,53200.0,119.9821,120.011,119.7989,119.9917,53200.0
2014-02-24 10:30:00,124.45,124.71,124.45,124.63,59100.0,119.9917,120.2424,119.9917,120.1653,59100.0
2014-02-24 10:40:00,124.64,124.82,124.6,124.61,61200.0,120.1749,120.3484,120.1363,120.146,61200.0
2014-02-24 10:50:00,124.61,124.61,124.47,124.47,62400.0,120.146,120.146,120.011,120.011,62400.0
2014-02-24 11:00:00,124.49,124.54,124.39,124.48,31400.0,120.0303,120.0785,119.9339,120.0206,31400.0
2014-02-24 11:10:00,124.49,124.6,124.37,124.42,40100.0,120.0303,120.1363,119.9146,119.9628,40100.0
2014-02-24 11:20:00,124.42,124.46,124.25,124.4,98100.0,119.9628,120.0013,119.7989,119.9435,98100.0
2014-02-24 11:30:00,124.4,124.68,124.39,124.64,35900.0,119.9435,120.2135,119.9339,120.1749,35900.0
2014-02-24 11:40:00,124.65,124.81,124.61,124.77,30900.0,120.1845,120.3388,120.146,120.3002,30900.0
2014-02-24 11:50:00,124.77,124.9,124.72,124.77,55200.0,120.3002,120.4256,120.252,120.3002,55200.0
2014-02-24 12:00:00,124.78,124.83,124.58,124.58,48800.0,120.3099,120.3581,120.117,120.117,48800.0
2014-02-24 12:10:00,124.59,124.69,124.5,124.56,117500.0,120.1267,120.2231,120.0399,120.0978,117500.0
2014-02-24 12:20:00,124.57,124.61,124.21,124.34,68000.0,120.1074,120.146,119.7603,119.8856,68000.0
2014-02-24 12:30:00,124.3,124.39,124.11,124.28,190900.0,119.8471,119.9339,119.6639,119.8278,190900.0
2014-02-24 12:40:00,124.28,124.35,124.16,124.17,66300.0,119.8278,119.8953,119.7121,119.7217,66300.0
2014-02-24 12:50:00,124.17,124.25,124.07,124.15,66100.0,119.7217,119.7989,119.6253,119.7025,66100.0
2014-02-24 13:00:00,124.15,124.16,124.02,124.13,25200.0,119.7025,119.7121,119.5771,119.6832,25200.0
2014-02-24 13:10:00,124.13,124.15,123.98,124.05,81000.0,119.6832,119.7025,119.5385,119.606,81000.0
2014-02-24 13:20:00,124.09,124.31,124.08,124.28,60600.0,119.6446,119.8567,119.635,119.8278,60600.0
2014-02-24 13:30:00,124.28,124.28,124.04,124.11,70600.0,119.8278,119.8278,119.5964,119.6639,70600.0
2014-02-24 13:40:00,124.12,124.12,123.97,123.99,45400.0,119.6735,119.6735,119.5289,119.5482,45400.0
2014-02-24 13:50:00,124.0,124.05,123.98,123.98,33200.0,119.5578,119.606,119.5385,119.5385,33200.0
2014-02-24 14:00:00,123.98,124.11,123.96,124.1,40600.0,119.5385,119.6639,119.5193,119.6542,40600.0
2014-02-24 14:10:00,124.11,124.18,124.07,124.12,27000.0,119.6639,119.7314,119.6253,119.6735,27000.0
2014-02-24 14:20:00,124.09,124.2,124.09,124.18,38000.0,119.6446,119.7507,119.6446,119.7314,38000.0
2014-02-24 14:30:00,124.21,124.26,123.98,123.98,41900.0,119.7603,119.8085,119.5385,119.5385,41900.0
2014-02-24 14:40:00,124.0,124.03,123.82,123.83,49500.0,119.5578,119.5868,119.3843,119.3939,49500.0
2014-02-24 14:50:00,123.84,124.0,123.66,123.68,40800.0,119.4036,119.5578,119.23,119.2493,40800.0
2014-02-24 15:00:00,123.69,123.77,123.58,123.75,51900.0,119.2589,119.3361,119.1529,119.3168,51900.0
2014-02-24 15:10:00,123.76,123.78,123.51,123.57,56300.0,119.3264,119.3457,119.0854,119.1432,56300.0
2014-02-24 15:20:00,123.59,123.76,123.53,123.53,50000.0,119.1625,119.3264,119.1047,119.1047,50000.0
2014-02-24 15:30:00,123.52,123.69,123.46,123.64,57800.0,119.095,119.2589,119.0372,119.2107,57800.0
2014-02-24 15:40:00,123.66,123.68,123.49,123.64,84300.0,119.23,119.2493,119.0661,119.2107,84300.0
2014-02-24 15:50:00,123.64,123.64,123.35,123.36,220000.0,119.2107,119.2107,118.9311,118.9408,220000.0
2014-02-25 09:30:00,123.48,123.88,123.34,123.53,43900.0,119.0565,119.4421,118.9215,119.1047,43900.0
2014-02-25 09:40:00,123.57,123.59,123.25,123.31,47200.0,119.1432,119.1625,118.8347,118.8925,47200.0
2014-02-25 09:50:00,123.25,123.51,123.18,123.39,229800.0,118.8347,119.0854,118.7672,118.9697,229800.0
2014-02-25 10:00:00,123.39,123.43,123.18,123.18,77400.0,118.9697,119.0082,118.7672,118.7672,77400.0
2014-02-25 10:10:00,123.18,123.47,123.16,123.47,37800.0,118.7672,119.0468,118.7479,119.0468,37800.0
2014-02-25 10:20:00,123.48,123.65,123.17,123.23,50500.0,119.0565,119.2204,118.7576,118.8154,50500.0
2014-02-25 10:30:00,123.24,123.49,123.09,123.48,39800.0,118.8251,119.0661,118.6804,119.0565,39800.0
2014-02-25 10:40:00,123.47,123.5,123.3,123.45,201900.0,119.0468,119.0757,118.8829,119.0275,201900.0
2014-02-25 10:50:00,123.46,123.89,123.44,123.88,78300.0,119.0372,119.4518,119.0179,119.4421,78300.0
2014-02-25 11:00:00,123.88,123.93,123.58,123.64,20700.0,119.4421,119.4903,119.1529,119.2107,20700.0
2014-02-25 11:10:00,123.66,124.05,123.64,124.05,106000.0,119.23,119.606,119.2107,119.606,106000.0
2014-02-25 11:20:00,124.03,124.21,124.03,124.21,21300.0,119.5868,119.7603,119.5868,119.7603,21300.0
2014-02-25 11:30:00,124.22,124.3,124.11,124.13,37400.0,119.7699,119.8471,119.6639,119.6832,37400.0
2014-02-25 11:40:00,124.13,124.25,124.11,124.16,390500.0,119.6832,119.7989,119.6639,119.7121,390500.0
2014-02-25 11:50:00,124.14,124.14,123.75,123.78,25900.0,119.6928,119.6928,119.3168,119.3457,25900.0
2014-02-25 12:00:00,123.79,123.82,123.5,123.55,23600.0,119.3553,119.3843,119.0757,119.1239,23600.0
2014-02-25 12:10:00,123.54,123.54,123.4,123.44,19200.0,119.1143,119.1143,118.9793,119.0179,19200.0
2014-02-25 12:20:00,123.44,123.58,123.34,123.54,17000.0,119.0179,119.1529,118.9215,119.1143,17000.0
2014-02-25 12:30:00,123.53,123.75,123.52,123.75,17300.0,119.1047,119.3168,119.095,119.3168,17300.0
2014-02-25 12:40:00,123.75,123.76,123.6,123.74,18700.0,119.3168,119.3264,119.1722,119.3071,18700.0
2014-02-25 12:50:00,123.75,123.83,123.71,123.8,12400.0,119.3168,119.3939,119.2782,119.365,12400.0
2014-02-25 13:00:00,123.8,123.97,123.73,123.97,16500.0,119.365,119.5289,119.2975,119.5289,16500.0
2014-02-25 13:10:00,123.97,124.1,123.97,124.06,24700.0,119.5289,119.6542,119.5289,119.6157,24700.0
2014-02-25 13:20:00,124.06,124.06,123.94,123.98,18400.0,119.6157,119.6157,119.5,119.5385,18400.0
2014-02-25 13:30:00,123.98,124.07,123.93,123.94,17500.0,119.5385,119.6253,119.4903,119.5,17500.0
2014-02-25 13:40:00,123.94,124.02,123.85,123.9,16500.0,119.5,119.5771,119.4132,119.4614,16500.0
2014-02-25 13:50:00,123.9,124.03,123.89,124.02,14200.0,119.4614,119.5868,119.4518,119.5771,14200.0
2014-02-25 14:00:00,124.02,124.06,123.62,123.82,32800.0,119.5771,119.6157,119.1914,119.3843,32800.0
2014-02-25 14:10:00,123.8,123.83,123.73,123.81,23000.0,119.365,119.3939,119.2975,119.3746,23000.0
2014-02-25 14:20:00,123.81,123.81,123.67,123.75,18800.0,119.3746,119.3746,119.2396,119.3168,18800.0
2014-02-25 14:30:00,123.78,123.84,123.76,123.8,20300.0,119.3457,119.4036,119.3264,119.365,20300.0
2014-02-25 14:40:00,123.8,123.97,123.8,123.92,113300.0,119.365,119.5289,119.365,119.4807,113300.0
2014-02-25 14:50:00,123.92,123.93,123.69,123.79,28700.0,119.4807,119.4903,119.2589,119.3553,28700.0
2014-02-25 15:00:00,123.79,123.93,123.78,123.91,24900.0,119.3553,119.4903,119.3457,119.471,24900.0
2014-02-25 15:10:00,123.93,123.94,123.6,123.61,42000.0,119.4903,119.5,119.1722,119.1818,42000.0
2014-02-25 15:20:00,123.62,123.64,123.46,123.46,44800.0,119.1914,119.2107,119.0372,119.0372,44800.0
2014-02-25 15:30:00,123.48,123.65,123.48,123.65,78800.0,119.0565,119.2204,119.0565,119.2204,78800.0
2014-02-25 15:40:00,123.65,123.72,123.51,123.69,137700.0,119.2204,119.2879,119.0854,119.2589,137700.0
2014-02-25 15:50:00,123.69,123.85,123.6,123.81,145900.0,119.2589,119.4132,119.1722,119.3746,145900.0
2014-02-26 09:30:00,123.87,124.07,123.43,123.73,61700.0,119.4325,119.6253,119.0082,119.2975,61700.0
2014-02-26 09:40:00,123.74,124.06,123.74,123.92,37900.0,119.3071,119.6157,119.3071,119.4807,37900.0
2014-02-26 09:50:00,123.92,124.1,123.78,124.04,54100.0,119.4807,119.6542,119.3457,119.5964,54100.0
2014-02-26 10:00:00,124.02,124.28,124.02,124.08,67600.0,119.5771,119.8278,119.5771,119.635,67600.0
2014-02-26 10:10:00,124.08,124.43,124.08,124.37,42500.0,119.635,119.9724,119.635,119.9146,42500.0
2014-02-26 10:20:00,124.37,124.56,124.32,124.48,28200.0,119.9146,120.0978,119.8664,120.0206,28200.0
2014-02-26 10:30:00,124.51,124.56,124.43,124.49,38200.0,120.0496,120.0978,119.9724,120.0303,38200.0
2014-02-26 10:40:00,124.51,124.55,124.34,124.35,27700.0,120.0496,120.0881,119.8856,119.8953,27700.0
2014-02-26 10:50:00,124.33,124.53,124.32,124.49,67200.0,119.876,120.0688,119.8664,120.0303,67200.0
2014-02-26 11:00:00,124.48,124.6,124.48,124.55,45700.0,120.0206,120.1363,120.0206,120.0881,45700.0
2014-02-26 11:10:00,124.56,124.92,124.52,124.9,33300.0,120.0978,120.4449,120.0592,120.4256,33300.0
2014-02-26 11:20:00,124.89,125.08,124.88,125.04,275400.0,120.4159,120.5991,120.4063,120.5606,275400.0
2014-02-26 11:30:00,125.03,125.12,124.99,125.05,122400.0,120.5509,120.6377,120.5124,120.5702,122400.0
2014-02-26 11:40:00,125.04,125.07,124.75,124.77,101900.0,120.5606,120.5895,120.281,120.3002,101900.0
2014-02-26 11:50:00,124.77,124.86,124.73,124.86,20100.0,120.3002,120.387,120.2617,120.387,20100.0
2014-02-26 12:00:00,124.87,124.93,124.82,124.88,27000.0,120.3967,120.4545,120.3484,120.4063,27000.0
2014-02-26 12:10:00,124.9,125.02,124.9,125.0,20800.0,120.4256,120.5413,120.4256,120.522,20800.0
2014-02-26 12:20:00,125.01,125.05,124.98,124.99,25900.0,120.5316,120.5702,120.5027,120.5124,25900.0
2014-02-26 12:30:00,125.0,125.18,125.0,125.16,26800.0,120.522,120.6956,120.522,120.6763,26800.0
2014-02-26 12:40:00,125.16,125.16,125.01,125.03,21400.0,120.6763,120.6763,120.5316,120.5509,21400.0
2014-02-26 12:50:00,125.04,125.06,124.87,124.87,14700.0,120.5606,120.5799,120.3967,120.3967,14700.0
2014-02-26 13:00:00,124.87,124.87,124.63,124.76,35900.0,120.3967,120.3967,120.1653,120.2906,35900.0
2014-02-26 13:10:00,124.77,124.85,124.75,124.76,18500.0,120.3002,120.3774,120.281,120.2906,18500.0
2014-02-26 13:20:00,124.76,125.01,124.76,124.93,31700.0,120.2906,120.5316,120.2906,120.4545,31700.0
2014-02-26 13:30:00,124.93,125.0,124.79,124.86,24500.0,120.4545,120.522,120.3195,120.387,24500.0
2014-02-26 13:40:00,124.85,125.01,124.85,124.9,30500.0,120.3774,120.5316,120.3774,120.4256,30500.0
2014-02-26 13:50:00,124.9,124.93,124.71,124.73,31500.0,120.4256,120.4545,120.2424,120.2617,31500.0
2014-02-26 14:00:00,124.7,124.77,124.49,124.5,58800.0,120.2327,120.3002,120.0303,120.0399,58800.0
2014-02-26 14:10:00,124.5,124.59,124.45,124.48,46800.0,120.0399,120.1267,119.9917,120.0206,46800.0
2014-02-26 14:20:00,124.47,124.47,124.18,124.18,55600.0,120.011,120.011,119.7314,119.7314,55600.0
2014-02-26 14:30:00,124.18,124.37,124.07,124.25,67200.0,119.7314,119.9146,119.6253,119.7989,67200.0
2014-02-26 14:40:00,124.27,124.31,124.15,124.2,43200.0,119.8182,119.8567,119.7025,119.7507,43200.0
2014-02-26 14:50:00,124.2,124.32,124.17,124.31,31500.0,119.7507,119.8664,119.7217,119.8567,31500.0
2014-02-26 15:00:00,124.31,124.31,124.14,124.15,64300.0,119.8567,119.8567,119.6928,119.7025,64300.0
2014-02-26 15:10:00,124.15,124.29,123.92,124.04,78000.0,119.7025,119.8374,119.4807,119.5964,78000.0
2014-02-26 15:20:00,124.03,124.18,123.99,124.07,53600.0,119.5868,119.7314,119.5482,119.6253,53600.0
2014-02-26 15:30:00,124.07,124.28,124.07,124.28,87000.0,119.6253,119.8278,119.6253,119.8278,87000.0
2014-02-26 15:40:00,124.27,124.28,123.99,124.01,137800.0,119.8182,119.8278,119.5482,119.5675,137800.0
2014-02-26 15:50:00,124.01,124.35,123.99,124.29,222600.0,119.5675,119.8953,119.5482,119.8374,222600.0
2014-02-27 09:30:00,124.23,124.6,123.81,124.38,38400.0,119.7796,120.1363,119.3746,119.9242,38400.0
2014-02-27 09:40:00,124.38,124.44,124.04,124.1,34500.0,119.9242,119.9821,119.5964,119.6542,34500.0
2014-02-27 09:50:00,124.08,124.25,123.89,124.24,61900.0,119.635,119.7989,119.4518,119.7892,61900.0
2014-02-27 10:00:00,124.23,124.42,124.09,124.17,57100.0,119.7796,119.9628,119.6446,119.7217,57100.0
2014-02-27 10:10:00,124.18,124.23,123.91,124.11,51100.0,119.7314,119.7796,119.471,119.6639,51100.0
2014-02-27 10:20:00,124.13,124.55,124.12,124.48,29300.0,119.6832,120.0881,119.6735,120.0206,29300.0
2014-02-27 10:30:00,124.49,124.52,124.25,124.35,44200.0,120.0303,120.0592,119.7989,119.8953,44200.0
2014-02-27 10:40:00,124.37,124.41,124.27,124.3,32900.0,119.9146,119.9531,119.8182,119.8471,32900.0
2014-02-27 10:50:00,124.34,124.48,124.33,124.45,25900.0,119.8856,120.0206,119.876,119.9917,25900.0
2014-02-27 11:00:00,124.45,124.61,124.38,124.61,50300.0,119.9917,120.146,119.9242,120.146,50300.0
2014-02-27 11:10:00,124.61,124.94,124.59,124.89,33300.0,120.146,120.4642,120.1267,120.4159,33300.0
2014-02-27 11:20:00,124.89,124.96,124.77,124.92,33300.0,120.4159,120.4834,120.3002,120.4449,33300.0
2014-02-27 11:30:00,124.91,124.93,124.6,124.72,20700.0,120.4352,120.4545,120.1363,120.252,20700.0
2014-02-27 11:40:00,124.74,124.78,124.63,124.71,17800.0,120.2713,120.3099,120.1653,120.2424,17800.0
2014-02-27 11:50:00,124.72,124.85,124.72,124.85,16800.0,120.252,120.3774,120.252,120.3774,16800.0
2014-02-27 12:00:00,124.86,124.94,124.74,124.74,25900.0,120.387,120.4642,120.2713,120.2713,25900.0
2014-02-27 12:10:00,124.73,124.79,124.65,124.78,25900.0,120.2617,120.3195,120.1845,120.3099,25900.0
2014-02-27 12:20:00,124.78,124.84,124.67,124.81,26300.0,120.3099,120.3677,120.2038,120.3388,26300.0
2014-02-27 12:30:00,124.81,124.81,124.58,124.61,27100.0,120.3388,120.3388,120.117,120.146,27100.0
2014-02-27 12:40:00,124.63,124.8,124.61,124.7,21100.0,120.1653,120.3292,120.146,120.2327,21100.0
2014-02-27 12:50:00,124.73,124.85,124.68,124.84,33200.0,120.2617,120.3774,120.2135,120.3677,33200.0
2014-02-27 13:00:00,124.83,125.01,124.79,125.0,41000.0,120.3581,120.5316,120.3195,120.522,41000.0
2014-02-27 13:10:00,125.0,125.04,124.89,124.89,54700.0,120.522,120.5606,120.4159,120.4159,54700.0
2014-02-27 13:20:00,124.88,125.03,124.88,125.0,62900.0,120.4063,120.5509,120.4063,120.522,62900.0
2014-02-27 13:30:00,125.0,125.15,124.96,125.08,69600.0,120.522,120.6666,120.4834,120.5991,69600.0
2014-02-27 13:40:00,125.1,125.21,124.95,124.96,53400.0,120.6184,120.7245,120.4738,120.4834,53400.0
2014-02-27 13:50:00,124.95,125.05,124.95,125.04,64300.0,120.4738,120.5702,120.4738,120.5606,64300.0
2014-02-27 14:00:00,125.05,125.18,125.04,125.14,52600.0,120.5702,120.6956,120.5606,120.657,52600.0
2014-02-27 14:10:00,125.15,125.16,125.02,125.04,48900.0,120.6666,120.6763,120.5413,120.5606,48900.0
2014-02-27 14:20:00,125.04,125.1,124.91,124.91,64400.0,120.5606,120.6184,120.4352,120.4352,64400.0
2014-02-27 14:30:00,124.91,125.02,124.91,124.95,53900.0,120.4352,120.5413,120.4352,120.4738,53900.0
2014-02-27 14:40:00,124.95,125.01,124.76,124.87,41800.0,120.4738,120.5316,120.2906,120.3967,41800.0
2014-02-27 14:50:00,124.86,125.01,124.83,124.83,43100.0,120.387,120.5316,120.3581,120.3581,43100.0
2014-02-27 15:00:00,124.84,125.0,124.78,125.0,89400.0,120.3677,120.522,120.3099,120.522,89400.0
2014-02-27 15:10:00,125.0,125.01,124.9,124.9,63000.0,120.522,120.5316,120.4256,120.4256,63000.0
2014-02-27 15:20:00,124.91,124.93,124.82,124.92,50600.0,120.4352,120.4545,120.3484,120.4449,50600.0
2014-02-27 15:30:00,124.91,124.93,124.87,124.89,61300.0,120.4352,120.4545,120.3967,120.4159,61300.0
2014-02-27 15:40:00,124.88,124.91,124.66,124.68,83200.0,120.4063,120.4352,120.1942,120.2135,83200.0
2014-02-27 15:50:00,124.67,124.95,124.65,124.92,180700.0,120.2038,120.4738,120.1845,120.4449,180700.0
2014-02-28 09:30:00,125.29,125.44,124.96,125.11,47500.0,120.8016,120.9462,120.4834,120.6281,47500.0
2014-02-28 09:40:00,125.13,125.5,125.07,125.08,28400.0,120.6473,121.0041,120.5895,120.5991,28400.0
2014-02-28 09:50:00,125.08,125.25,124.93,125.25,19200.0,120.5991,120.763,120.4545,120.763,19200.0
2014-02-28 10:00:00,125.23,125.42,125.22,125.23,16400.0,120.7438,120.927,120.7341,120.7438,16400.0
2014-02-28 10:10:00,125.27,125.49,125.23,125.48,29600.0,120.7823,120.9944,120.7438,120.9848,29600.0
2014-02-28 10:20:00,125.48,125.55,125.42,125.47,46300.0,120.9848,121.0523,120.927,120.9752,46300.0
2014-02-28 10:30:00,125.48,125.82,125.45,125.64,60700.0,120.9848,121.3126,120.9559,121.1391,60700.0
2014-02-28 10:40:00,125.69,125.7,125.46,125.51,45100.0,121.1873,121.1969,120.9655,121.0137,45100.0
2014-02-28 10:50:00,125.53,125.55,125.35,125.4,10900.0,121.033,121.0523,120.8595,120.9077,10900.0
2014-02-28 11:00:00,125.38,125.39,125.23,125.32,17500.0,120.8884,120.898,120.7438,120.8305,17500.0
2014-02-28 11:10:00,125.36,125.42,125.3,125.3,10400.0,120.8691,120.927,120.8113,120.8113,10400.0
2014-02-28 11:20:00,125.28,125.44,125.28,125.3,13200.0,120.792,120.9462,120.792,120.8113,13200.0
2014-02-28 11:30:00,125.3,125.54,125.3,125.48,22500.0,120.8113,121.0427,120.8113,120.9848,22500.0
2014-02-28 11:40:00,125.47,125.52,125.44,125.47,13900.0,120.9752,121.0234,120.9462,120.9752,13900.0
2014-02-28 11:50:00,125.47,125.53,125.41,125.53,60200.0,120.9752,121.033,120.9173,121.033,60200.0
2014-02-28 12:00:00,125.53,125.59,125.49,125.51,17300.0,121.033,121.0909,120.9944,121.0137,17300.0
2014-02-28 12:10:00,125.5,125.52,125.44,125.47,17000.0,121.0041,121.0234,120.9462,120.9752,17000.0
2014-02-28 12:20:00,125.47,125.49,125.32,125.34,25600.0,120.9752,120.9944,120.8305,120.8498,25600.0
2014-02-28 12:30:00,125.34,125.34,125.22,125.25,16300.0,120.8498,120.8498,120.7341,120.763,16300.0
2014-02-28 12:40:00,125.25,125.26,125.14,125.15,19400.0,120.763,120.7727,120.657,120.6666,19400.0
2014-02-28 12:50:00,125.15,125.17,125.02,125.05,26500.0,120.6666,120.6859,120.5413,120.5702,26500.0
2014-02-28 13:00:00,125.07,125.16,125.06,125.15,8700.0,120.5895,120.6763,120.5799,120.6666,8700.0
2014-02-28 13:10:00,125.16,125.23,125.16,125.18,12000.0,120.6763,120.7438,120.6763,120.6956,12000.0
2014-02-28 13:20:00,125.19,125.27,125.16,125.27,9100.0,120.7052,120.7823,120.6763,120.7823,9100.0
2014-02-28 13:30:00,125.27,125.32,125.24,125.25,13900.0,120.7823,120.8305,120.7534,120.763,13900.0
2014-02-28 13:40:00,125.23,125.25,124.93,124.98,27000.0,120.7438,120.763,120.4545,120.5027,27000.0
2014-02-28 13:50:00,125.0,125.07,124.96,125.06,15000.0,120.522,120.5895,120.4834,120.5799,15000.0
2014-02-28 14:00:00,125.04,125.05,124.81,124.82,18900.0,120.5606,120.5702,120.3388,120.3484,18900.0
2014-02-28 14:10:00,124.83,124.83,124.68,124.71,14200.0,120.3581,120.3581,120.2135,120.2424,14200.0
2014-02-28 14:20:00,124.73,124.8,124.69,124.78,12900.0,120.2617,120.3292,120.2231,120.3099,12900.0
2014-02-28 14:30:00,124.79,124.79,124.54,124.55,20800.0,120.3195,120.3195,120.0785,120.0881,20800.0
2014-02-28 14:40:00,124.55,124.62,124.35,124.39,52000.0,120.0881,120.1556,119.8953,119.9339,52000.0
2014-02-28 14:50:00,124.4,124.4,124.18,124.27,41200.0,119.9435,119.9435,119.7314,119.8182,41200.0
2014-02-28 15:00:00,124.27,124.29,123.75,123.77,64300.0,119.8182,119.8374,119.3168,119.3361,64300.0
2014-02-28 15:10:00,123.8,124.05,123.61,124.05,52900.0,119.365,119.606,119.1818,119.606,52900.0
2014-02-28 15:20:00,124.03,124.19,123.99,124.17,52300.0,119.5868,119.741,119.5482,119.7217,52300.0
2014-02-28 15:30:00,124.15,124.45,124.15,124.25,66900.0,119.7025,119.9917,119.7025,119.7989,66900.0
2014-02-28 15:40:00,124.25,124.44,124.19,124.21,124100.0,119.7989,119.9821,119.741,119.7603,124100.0
2014-02-28 15:50:00,124.22,124.59,124.22,124.53,322200.0,119.7699,120.1267,119.7699,120.0688,322200.0
2014-03-03 09:30:00,123.07,123.64,122.72,123.52,110500.0,118.6611,119.2107,118.3237,119.095,110500.0
2014-03-03 09:40:00,123.52,123.98,123.17,123.83,52800.0,119.095,119.5385,118.7576,119.3939,52800.0
2014-03-03 09:50:00,123.83,123.89,123.11,123.22,40700.0,119.3939,119.4518,118.6997,118.8058,40700.0
2014-03-03 10:00:00,123.25,123.58,123.07,123.3,62600.0,118.8347,119.1529,118.6611,118.8829,62600.0
2014-03-03 10:10:00,123.23,123.27,122.62,122.74,54800.0,118.8154,118.854,118.2273,118.343,54800.0
2014-03-03 10:20:00,122.77,122.91,122.45,122.89,36800.0,118.3719,118.5069,118.0634,118.4876,36800.0
2014-03-03 10:30:00,122.88,122.93,122.58,122.58,43300.0,118.4779,118.5262,118.1887,118.1887,43300.0
2014-03-03 10:40:00,122.58,122.72,122.49,122.57,141400.0,118.1887,118.3237,118.1019,118.1791,141400.0
2014-03-03 10:50:00,122.57,123.11,122.51,123.06,84700.0,118.1791,118.6997,118.1212,118.6515,84700.0
2014-03-03 11:00:00,123.11,123.11,122.75,122.92,51800.0,118.6997,118.6997,118.3526,118.5165,51800.0
2014-03-03 11:10:00,122.91,122.94,122.75,122.82,22200.0,118.5069,118.5358,118.3526,118.4201,22200.0
2014-03-03 11:20:00,122.83,123.13,122.83,122.95,42500.0,118.4297,118.719,118.4297,118.5454,42500.0
2014-03-03 11:30:00,122.93,122.96,122.73,122.81,50700.0,118.5262,118.5551,118.3333,118.4105,50700.0
2014-03-03 11:40:00,122.78,122.92,122.58,122.7,25600.0,118.3815,118.5165,118.1887,118.3044,25600.0
2014-03-03 11:50:00,122.68,122.87,122.62,122.65,35600.0,118.2851,118.4683,118.2273,118.2562,35600.0
2014-03-03 12:00:00,122.65,122.68,122.23,122.34,39000.0,118.2562,118.2851,117.8512,117.9573,39000.0
2014-03-03 12:10:00,122.35,122.67,122.14,122.48,56600.0,117.9669,118.2755,117.7645,118.0923,56600.0
2014-03-03 12:20:00,122.45,122.69,122.44,122.65,39600.0,118.0634,118.2948,118.0537,118.2562,39600.0
2014-03-03 12:30:00,122.65,123.02,122.65,122.95,30800.0,118.2562,118.6129,118.2562,118.5454,30800.0
2014-03-03 12:40:00,122.91,123.02,122.83,122.91,22700.0,118.5069,118.6129,118.4297,118.5069,22700.0
2014-03-03 12:50:00,122.89,123.09,122.89,123.0,72500.0,118.4876,118.6804,118.4876,118.5936,72500.0
2014-03-03 13:00:00,123.01,123.31,122.99,123.23,15900.0,118.6033,118.8925,118.584,118.8154,15900.0
2014-03-03 13:10:00,123.28,123.31,123.19,123.22,68500.0,118.8636,118.8925,118.7768,118.8058,68500.0
2014-03-03 13:20:00,123.23,123.33,123.14,123.17,14400.0,118.8154,118.9118,118.7286,118.7576,14400.0
2014-03-03 13:30:00,123.17,123.29,123.02,123.29,68700.0,118.7576,118.8733,118.6129,118.8733,68700.0
2014-03-03 13:40:00,123.31,123.43,123.23,123.41,52100.0,118.8925,119.0082,118.8154,118.989,52100.0
2014-03-03 13:50:00,123.39,123.55,123.34,123.55,38600.0,118.9697,119.1239,118.9215,119.1239,38600.0
2014-03-03 14:00:00,123.56,123.58,123.48,123.5,16200.0,119.1336,119.1529,119.0565,119.0757,16200.0
2014-03-03 14:10:00,123.51,123.66,123.47,123.48,25800.0,119.0854,119.23,119.0468,119.0565,25800.0
2014-03-03 14:20:00,123.48,123.61,123.38,123.41,21000.0,119.0565,119.1818,118.96,118.989,21000.0
2014-03-03 14:30:00,123.42,123.53,123.29,123.48,17400.0,118.9986,119.1047,118.8733,119.0565,17400.0
2014-03-03 14:40:00,123.49,123.83,123.49,123.83,19800.0,119.0661,119.3939,119.0661,119.3939,19800.0
2014-03-03 14:50:00,123.81,123.86,123.67,123.73,16400.0,119.3746,119.4228,119.2396,119.2975,16400.0
2014-03-03 15:00:00,123.71,123.72,123.4,123.51,21400.0,119.2782,119.2879,118.9793,119.0854,21400.0
2014-03-03 15:10:00,123.5,123.5,123.16,123.31,23500.0,119.0757,119.0757,118.7479,118.8925,23500.0
2014-03-03 15:20:00,123.32,123.35,123.01,123.22,38200.0,118.9022,118.9311,118.6033,118.8058,38200.0
2014-03-03 15:30:00,123.2,123.46,123.1,123.36,32600.0,118.7865,119.0372,118.6901,118.9408,32600.0
2014-03-03 15:40:00,123.35,123.44,123.2,123.2,77200.0,118.9311,119.0179,118.7865,118.7865,77200.0
2014-03-03 15:50:00,123.21,123.4,123.21,123.35,114500.0,118.7961,118.9793,118.7961,118.9311,114500.0
2014-03-04 09:30:00,124.59,125.1,124.59,125.02,146700.0,120.1267,120.6184,120.1267,120.5413,146700.0
2014-03-04 09:40:00,125.01,125.23,124.73,125.14,140400.0,120.5316,120.7438,120.2617,120.657,140400.0
2014-03-04 09:50:00,125.14,125.27,125.0,125.16,58200.0,120.657,120.7823,120.522,120.6763,58200.0
2014-03-04 10:00:00,125.19,125.31,124.76,124.9,58100.0,120.7052,120.8209,120.2906,120.4256,58100.0
2014-03-04 10:10:00,124.9,125.14,124.83,125.08,56400.0,120.4256,120.657,120.3581,120.5991,56400.0
2014-03-04 10:20:00,125.06,125.14,124.99,125.07,24500.0,120.5799,120.657,120.5124,120.5895,24500.0
2014-03-04 10:30:00,125.09,125.12,124.99,125.01,32600.0,120.6088,120.6377,120.5124,120.5316,32600.0
2014-03-04 10:40:00,125.04,125.08,124.9,124.95,54400.0,120.5606,120.5991,120.4256,120.4738,54400.0
2014-03-04 10:50:00,124.99,125.06,124.9,124.97,49600.0,120.5124,120.5799,120.4256,120.4931,49600.0
2014-03-04 11:00:00,125.0,125.2,124.97,125.2,65600.0,120.522,120.7148,120.4931,120.7148,65600.0
2014-03-04 11:10:00,125.2,125.29,125.12,125.2,57400.0,120.7148,120.8016,120.6377,120.7148,57400.0
2014-03-04 11:20:00,125.23,125.27,125.11,125.2,32600.0,120.7438,120.7823,120.6281,120.7148,32600.0
2014-03-04 11:30:00,125.2,125.23,125.09,125.17,33700.0,120.7148,120.7438,120.6088,120.6859,33700.0
2014-03-04 11:40:00,125.16,125.23,125.13,125.18,26600.0,120.6763,120.7438,120.6473,120.6956,26600.0
2014-03-04 11:50:00,125.17,125.24,125.14,125.14,22100.0,120.6859,120.7534,120.657,120.657,22100.0
2014-03-04 12:00:00,125.18,125.19,124.98,124.98,27700.0,120.6956,120.7052,120.5027,120.5027,27700.0
2014-03-04 12:10:00,125.03,125.12,124.98,125.08,28800.0,120.5509,120.6377,120.5027,120.5991,28800.0
2014-03-04 12:20:00,125.12,125.23,125.06,125.21,24200.0,120.6377,120.7438,120.5799,120.7245,24200.0
2014-03-04 12:30:00,125.23,125.24,125.07,125.11,18600.0,120.7438,120.7534,120.5895,120.6281,18600.0
2014-03-04 12:40:00,125.12,125.16,125.03,125.12,17100.0,120.6377,120.6763,120.5509,120.6377,17100.0
2014-03-04 12:50:00,125.12,125.13,125.03,125.08,14900.0,120.6377,120.6473,120.5509,120.5991,14900.0
2014-03-04 13:00:00,125.09,125.11,124.95,125.0,23300.0,120.6088,120.6281,120.4738,120.522,23300.0
2014-03-04 13:10:00,124.99,125.07,124.99,125.01,22800.0,120.5124,120.5895,120.5124,120.5316,22800.0
2014-03-04 13:20:00,125.04,125.2,125.03,125.17,25400.0,120.5606,120.7148,120.5509,120.6859,25400.0
2014-03-04 13:30:00,125.23,125.32,125.2,125.32,60800.0,120.7438,120.8305,120.7148,120.8305,60800.0
2014-03-04 13:40:00,125.28,125.58,125.28,125.36,29900.0,120.792,121.0812,120.792,120.8691,29900.0
2014-03-04 13:50:00,125.32,125.42,125.15,125.19,54100.0,120.8305,120.927,120.6666,120.7052,54100.0
2014-03-04 14:00:00,125.2,125.25,125.07,125.18,39700.0,120.7148,120.763,120.5895,120.6956,39700.0
2014-03-04 14:10:00,125.17,125.26,125.13,125.18,25400.0,120.6859,120.7727,120.6473,120.6956,25400.0
2014-03-04 14:20:00,125.18,125.23,125.14,125.2,22600.0,120.6956,120.7438,120.657,120.7148,22600.0
2014-03-04 14:30:00,125.2,125.25,125.07,125.1,35100.0,120.7148,120.763,120.5895,120.6184,35100.0
2014-03-04 14:40:00,125.11,125.2,125.09,125.11,27700.0,120.6281,120.7148,120.6088,120.6281,27700.0
2014-03-04 14:50:00,125.09,125.26,125.06,125.2,27300.0,120.6088,120.7727,120.5799,120.7148,27300.0
2014-03-04 15:00:00,125.2,125.23,125.13,125.16,29700.0,120.7148,120.7438,120.6473,120.6763,29700.0
2014-03-04 15:10:00,125.19,125.29,125.11,125.27,39900.0,120.7052,120.8016,120.6281,120.7823,39900.0
2014-03-04 15:20:00,125.27,125.3,125.13,125.15,51300.0,120.7823,120.8113,120.6473,120.6666,51300.0
2014-03-04 15:30:00,125.15,125.31,125.14,125.22,197000.0,120.6666,120.8209,120.657,120.7341,197000.0
2014-03-04 15:40:00,125.21,125.4,125.2,125.26,148900.0,120.7245,120.9077,120.7148,120.7727,148900.0
2014-03-04 15:50:00,125.26,125.38,125.26,125.34,132400.0,120.7727,120.8884,120.7727,120.8498,132400.0
2014-03-05 09:30:00,124.87,125.0,124.19,124.99,83600.0,120.3967,120.522,119.741,120.5124,83600.0
2014-03-05 09:40:00,124.99,125.25,124.97,125.09,92300.0,120.5124,120.763,120.4931,120.6088,92300.0
2014-03-05 09:50:00,125.1,125.54,125.03,125.22,174600.0,120.6184,121.0427,120.5509,120.7341,174600.0
2014-03-05 10:00:00,125.23,125.78,125.01,125.54,115300.0,120.7438,121.2741,120.5316,121.0427,115300.0
2014-03-05 10:10:00,125.53,125.6,125.33,125.48,86700.0,121.033,121.1005,120.8402,120.9848,86700.0
2014-03-05 10:20:00,125.46,125.53,125.35,125.48,61800.0,120.9655,121.033,120.8595,120.9848,61800.0
2014-03-05 10:30:00,125.51,125.67,125.46,125.62,52600.0,121.0137,121.168,120.9655,121.1198,52600.0
2014-03-05 10:40:00,125.6,125.72,125.42,125.45,96100.0,121.1005,121.2162,120.927,120.9559,96100.0
2014-03-05 10:50:00,125.48,125.57,125.43,125.54,30500.0,120.9848,121.0716,120.9366,121.0427,30500.0
2014-03-05 11:00:00,125.55,125.68,125.53,125.58,89800.0,121.0523,121.1776,121.033,121.0812,89800.0
2014-03-05 11:10:00,125.6,125.68,125.48,125.52,69800.0,121.1005,121.1776,120.9848,121.0234,69800.0
2014-03-05 11:20:00,125.52,125.6,125.37,125.43,24500.0,121.0234,121.1005,120.8787,120.9366,24500.0
2014-03-05 11:30:00,125.42,125.63,125.42,125.63,14500.0,120.927,121.1294,120.927,121.1294,14500.0
2014-03-05 11:40:00,125.59,125.64,125.44,125.61,12300.0,121.0909,121.1391,120.9462,121.1101,12300.0
2014-03-05 11:50:00,125.61,125.69,125.48,125.48,25500.0,121.1101,121.1873,120.9848,120.9848,25500.0
2014-03-05 12:00:00,125.52,125.7,125.46,125.68,23500.0,121.0234,121.1969,120.9655,121.1776,23500.0
2014-03-05 12:10:00,125.65,125.67,125.55,125.62,17100.0,121.1487,121.168,121.0523,121.1198,17100.0
2014-03-05 12:20:00,125.6,125.7,125.6,125.65,26500.0,121.1005,121.1969,121.1005,121.1487,26500.0
2014-03-05 12:30:00,125.62,125.72,125.6,125.68,24200.0,121.1198,121.2162,121.1005,121.1776,24200.0
2014-03-05 12:40:00,125.7,125.85,125.68,125.81,15700.0,121.1969,121.3416,121.1776,121.303,15700.0
2014-03-05 12:50:00,125.81,125.82,125.76,125.81,9900.0,121.303,121.3126,121.2548,121.303,9900.0
2014-03-05 13:00:00,125.84,125.87,125.82,125.86,24800.0,121.3319,121.3608,121.3126,121.3512,24800.0
2014-03-05 13:10:00,125.85,125.99,125.85,125.93,30800.0,121.3416,121.4765,121.3416,121.4187,30800.0
2014-03-05 13:20:00,125.94,125.99,125.89,125.89,14600.0,121.4283,121.4765,121.3801,121.3801,14600.0
2014-03-05 13:30:00,125.88,125.99,125.82,125.99,43700.0,121.3705,121.4765,121.3126,121.4765,43700.0
2014-03-05 13:40:00,126.0,126.17,125.99,126.02,70500.0,121.4862,121.6501,121.4765,121.5055,70500.0
2014-03-05 13:50:00,126.02,126.11,126.0,126.06,22400.0,121.5055,121.5922,121.4862,121.544,22400.0
2014-03-05 14:00:00,126.06,126.2,126.05,126.17,24200.0,121.544,121.679,121.5344,121.6501,24200.0
2014-03-05 14:10:00,126.16,126.24,126.03,126.09,23200.0,121.6404,121.7176,121.5151,121.573,23200.0
2014-03-05 14:20:00,126.09,126.23,126.09,126.13,27000.0,121.573,121.7079,121.573,121.6115,27000.0
2014-03-05 14:30:00,126.14,126.23,126.05,126.06,59300.0,121.6212,121.7079,121.5344,121.544,59300.0
2014-03-05 14:40:00,126.06,126.07,125.87,125.92,25500.0,121.544,121.5537,121.3608,121.409,25500.0
2014-03-05 14:50:00,125.93,126.0,125.86,125.9,31900.0,121.4187,121.4862,121.3512,121.3898,31900.0
2014-03-05 15:00:00,125.92,125.93,125.78,125.8,23300.0,121.409,121.4187,121.2741,121.2933,23300.0
2014-03-05 15:10:00,125.82,125.95,125.81,125.95,42600.0,121.3126,121.438,121.303,121.438,42600.0
2014-03-05 15:20:00,125.95,126.03,125.89,125.96,55700.0,121.438,121.5151,121.3801,121.4476,55700.0
2014-03-05 15:30:00,125.93,126.04,125.93,125.94,27100.0,121.4187,121.5247,121.4187,121.4283,27100.0
2014-03-05 15:40:00,125.93,125.97,125.86,125.95,41400.0,121.4187,121.4573,121.3512,121.438,41400.0
2014-03-05 15:50:00,125.95,126.02,125.91,125.92,185200.0,121.438,121.5055,121.3994,121.409,185200.0
2014-03-06 09:30:00,127.15,127.63,126.74,126.88,112200.0,122.595,123.0578,122.1997,122.3347,112200.0
2014-03-06 09:40:00,126.87,127.12,126.77,127.07,48900.0,122.325,122.5661,122.2286,122.5178,48900.0
2014-03-06 09:50:00,127.08,127.31,127.03,127.31,43400.0,122.5275,122.7492,122.4793,122.7492,43400.0
2014-03-06 10:00:00,127.27,127.27,126.79,126.89,30200.0,122.7107,122.7107,122.2479,122.3443,30200.0
2014-03-06 10:10:00,126.89,126.97,126.8,126.95,34100.0,122.3443,122.4214,122.2575,122.4021,34100.0
2014-03-06 10:20:00,126.95,127.01,126.85,127.0,35300.0,122.4021,122.46,122.3057,122.4504,35300.0
2014-03-06 10:30:00,127.01,127.02,126.8,126.86,38600.0,122.46,122.4696,122.2575,122.3154,38600.0
2014-03-06 10:40:00,126.9,127.09,126.86,127.04,42100.0,122.3539,122.5371,122.3154,122.4889,42100.0
2014-03-06 10:50:00,127.04,127.11,126.96,127.03,9500.0,122.4889,122.5564,122.4118,122.4793,9500.0
2014-03-06 11:00:00,127.05,127.16,127.03,127.04,21400.0,122.4986,122.6046,122.4793,122.4889,21400.0
2014-03-06 11:10:00,127.02,127.06,126.96,126.96,15400.0,122.4696,122.5082,122.4118,122.4118,15400.0
2014-03-06 11:20:00,126.95,127.02,126.92,127.02,22500.0,122.4021,122.4696,122.3732,122.4696,22500.0
2014-03-06 11:30:00,127.03,127.04,126.92,126.92,15300.0,122.4793,122.4889,122.3732,122.3732,15300.0
2014-03-06 11:40:00,126.91,126.91,126.81,126.9,67800.0,122.3636,122.3636,122.2672,122.3539,67800.0
2014-03-06 11:50:00,126.89,126.95,126.88,126.92,14500.0,122.3443,122.4021,122.3347,122.3732,14500.0
2014-03-06 12:00:00,126.92,126.94,126.88,126.9,19100.0,122.3732,122.3925,122.3347,122.3539,19100.0
2014-03-06 12:10:00,126.9,126.91,126.87,126.89,20400.0,122.3539,122.3636,122.325,122.3443,20400.0
2014-03-06 12:20:00,126.88,126.89,126.82,126.85,21700.0,122.3347,122.3443,122.2768,122.3057,21700.0
2014-03-06 12:30:00,126.87,126.92,126.83,126.9,12200.0,122.325,122.3732,122.2864,122.3539,12200.0
2014-03-06 12:40:00,126.88,126.93,126.87,126.9,12000.0,122.3347,122.3829,122.325,122.3539,12000.0
2014-03-06 12:50:00,126.9,126.91,126.8,126.81,25100.0,122.3539,122.3636,122.2575,122.2672,25100.0
2014-03-06 13:00:00,126.83,126.88,126.8,126.83,19500.0,122.2864,122.3347,122.2575,122.2864,19500.0
2014-03-06 13:10:00,126.81,126.82,126.6,126.64,21800.0,122.2672,122.2768,122.0647,122.1033,21800.0
2014-03-06 13:20:00,126.64,126.64,126.45,126.45,19400.0,122.1033,122.1033,121.9201,121.9201,19400.0
2014-03-06 13:30:00,126.44,126.48,126.42,126.42,19900.0,121.9104,121.949,121.8911,121.8911,19900.0
2014-03-06 13:40:00,126.43,126.43,126.15,126.15,15800.0,121.9008,121.9008,121.6308,121.6308,15800.0
2014-03-06 13:50:00,126.17,126.2,125.9,125.91,36900.0,121.6501,121.679,121.3898,121.3994,36900.0
2014-03-06 14:00:00,125.91,126.17,125.85,126.16,25500.0,121.3994,121.6501,121.3416,121.6404,25500.0
2014-03-06 14:10:00,126.16,126.2,126.01,126.05,16900.0,121.6404,121.679,121.4958,121.5344,16900.0
2014-03-06 14:20:00,126.05,126.21,126.04,126.21,91000.0,121.5344,121.6887,121.5247,121.6887,91000.0
2014-03-06 14:30:00,126.19,126.25,126.17,126.23,14500.0,121.6694,121.7272,121.6501,121.7079,14500.0
2014-03-06 14:40:00,126.24,126.5,126.21,126.44,59500.0,121.7176,121.9683,121.6887,121.9104,59500.0
2014-03-06 14:50:00,126.43,126.48,126.34,126.45,37200.0,121.9008,121.949,121.814,121.9201,37200.0
2014-03-06 15:00:00,126.46,126.49,126.31,126.31,30400.0,121.9297,121.9586,121.7851,121.7851,30400.0
2014-03-06 15:10:00,126.32,126.46,126.31,126.43,24500.0,121.7947,121.9297,121.7851,121.9008,24500.0
2014-03-06 15:20:00,126.45,126.5,126.39,126.42,37400.0,121.9201,121.9683,121.8622,121.8911,37400.0
2014-03-06 15:30:00,126.42,126.5,126.4,126.5,45500.0,121.8911,121.9683,121.8718,121.9683,45500.0
2014-03-06 15:40:00,126.5,126.51,126.35,126.37,54900.0,121.9683,121.9779,121.8236,121.8429,54900.0
2014-03-06 15:50:00,126.37,126.45,126.34,126.45,100500.0,121.8429,121.9201,121.814,121.9201,100500.0
2014-03-07 09:30:00,127.03,127.03,126.05,126.05,55400.0,122.4793,122.4793,121.5344,121.5344,55400.0
2014-03-07 09:40:00,126.11,126.3,126.01,126.13,52900.0,121.5922,121.7754,121.4958,121.6115,52900.0
2014-03-07 09:50:00,126.04,126.44,125.99,126.43,99800.0,121.5247,121.9104,121.4765,121.9008,99800.0
2014-03-07 10:00:00,126.38,126.56,126.17,126.22,188600.0,121.8526,122.0261,121.6501,121.6983,188600.0
2014-03-07 10:10:00,126.22,126.33,126.02,126.15,59700.0,121.6983,121.8044,121.5055,121.6308,59700.0
2014-03-07 10:20:00,126.17,126.5,126.13,126.48,41900.0,121.6501,121.9683,121.6115,121.949,41900.0
2014-03-07 10:30:00,126.48,126.62,126.19,126.22,36200.0,121.949,122.084,121.6694,121.6983,36200.0
2014-03-07 10:40:00,126.23,126.28,125.79,125.93,50700.0,121.7079,121.7561,121.2837,121.4187,50700.0
2014-03-07 10:50:00,125.92,126.09,125.88,125.96,17200.0,121.409,121.573,121.3705,121.4476,17200.0
2014-03-07 11:00:00,125.93,125.93,125.65,125.84,17800.0,121.4187,121.4187,121.1487,121.3319,17800.0
2014-03-07 11:10:00,125.84,125.98,125.78,125.97,42200.0,121.3319,121.4669,121.2741,121.4573,42200.0
2014-03-07 11:20:00,125.93,126.08,125.91,125.96,17800.0,121.4187,121.5633,121.3994,121.4476,17800.0
2014-03-07 11:30:00,125.96,126.01,125.86,125.97,35100.0,121.4476,121.4958,121.3512,121.4573,35100.0
2014-03-07 11:40:00,125.98,126.28,125.96,126.2,10800.0,121.4669,121.7561,121.4476,121.679,10800.0
2014-03-07 11:50:00,126.2,126.48,126.17,126.42,14000.0,121.679,121.949,121.6501,121.8911,14000.0
2014-03-07 12:00:00,126.45,126.45,126.23,126.27,16400.0,121.9201,121.9201,121.7079,121.7465,16400.0
2014-03-07 12:10:00,126.28,126.42,126.28,126.35,26900.0,121.7561,121.8911,121.7561,121.8236,26900.0
2014-03-07 12:20:00,126.32,126.42,126.3,126.35,20100.0,121.7947,121.8911,121.7754,121.8236,20100.0
2014-03-07 12:30:00,126.35,126.41,126.3,126.4,26000.0,121.8236,121.8815,121.7754,121.8718,26000.0
2014-03-07 12:40:00,126.42,126.44,126.35,126.36,28700.0,121.8911,121.9104,121.8236,121.8333,28700.0
2014-03-07 12:50:00,126.36,126.45,126.28,126.35,19900.0,121.8333,121.9201,121.7561,121.8236,19900.0
2014-03-07 13:00:00,126.28,126.32,126.07,126.3,19300.0,121.7561,121.7947,121.5537,121.7754,19300.0
2014-03-07 13:10:00,126.32,126.39,126.22,126.29,54400.0,121.7947,121.8622,121.6983,121.7658,54400.0
2014-03-07 13:20:00,126.29,126.39,126.26,126.36,25800.0,121.7658,121.8622,121.7369,121.8333,25800.0
2014-03-07 13:30:00,126.38,126.43,126.2,126.2,47200.0,121.8526,121.9008,121.679,121.679,47200.0
2014-03-07 13:40:00,126.21,126.32,126.18,126.29,24900.0,121.6887,121.7947,121.6597,121.7658,24900.0
2014-03-07 13:50:00,126.28,126.44,126.27,126.38,19200.0,121.7561,121.9104,121.7465,121.8526,19200.0
2014-03-07 14:00:00,126.38,126.43,126.21,126.21,36400.0,121.8526,121.9008,121.6887,121.6887,36400.0
2014-03-07 14:10:00,126.2,126.42,126.16,126.31,28100.0,121.679,121.8911,121.6404,121.7851,28100.0
2014-03-07 14:20:00,126.31,126.34,126.22,126.33,20600.0,121.7851,121.814,121.6983,121.8044,20600.0
2014-03-07 14:30:00,126.33,126.34,126.16,126.18,10300.0,121.8044,121.814,121.6404,121.6597,10300.0
2014-03-07 14:40:00,126.21,126.44,126.2,126.41,52400.0,121.6887,121.9104,121.679,121.8815,52400.0
2014-03-07 14:50:00,126.41,126.6,126.41,126.51,25300.0,121.8815,122.0647,121.8815,121.9779,25300.0
2014-03-07 15:00:00,126.5,126.58,126.47,126.51,31600.0,121.9683,122.0454,121.9393,121.9779,31600.0
2014-03-07 15:10:00,126.51,126.62,126.5,126.58,24400.0,121.9779,122.084,121.9683,122.0454,24400.0
2014-03-07 15:20:00,126.59,126.72,126.52,126.52,33600.0,122.055,122.1804,121.9875,121.9875,33600.0
2014-03-07 15:30:00,126.57,126.61,126.29,126.34,19900.0,122.0358,122.0743,121.7658,121.814,19900.0
2014-03-07 15:40:00,126.34,126.57,126.34,126.51,22400.0,121.814,122.0358,121.814,121.9779,22400.0
2014-03-07 15:50:00,126.49,126.67,126.47,126.65,65400.0,121.9586,122.1322,121.9393,122.1129,65400.0
2014-03-10 09:30:00,126.48,126.7,126.03,126.12,132000.0,121.949,122.1611,121.5151,121.6019,132000.0
2014-03-10 09:40:00,126.16,126.27,125.74,126.23,71700.0,121.6404,121.7465,121.2355,121.7079,71700.0
2014-03-10 09:50:00,126.26,126.34,126.02,126.27,40800.0,121.7369,121.814,121.5055,121.7465,40800.0
2014-03-10 10:00:00,126.33,126.35,126.06,126.14,84500.0,121.8044,121.8236,121.544,121.6212,84500.0
2014-03-10 10:10:00,126.14,126.2,125.81,125.84,51700.0,121.6212,121.679,121.303,121.3319,51700.0
2014-03-10 10:20:00,125.83,126.03,125.7,125.76,53500.0,121.3223,121.5151,121.1969,121.2548,53500.0
2014-03-10 10:30:00,125.75,125.85,125.63,125.72,102200.0,121.2451,121.3416,121.1294,121.2162,102200.0
2014-03-10 10:40:00,125.7,125.71,125.35,125.52,142200.0,121.1969,121.2066,120.8595,121.0234,142200.0
2014-03-10 10:50:00,125.52,125.62,125.37,125.48,44600.0,121.0234,121.1198,120.8787,120.9848,44600.0
2014-03-10 11:00:00,125.45,125.61,125.25,125.52,59000.0,120.9559,121.1101,120.763,121.0234,59000.0
2014-03-10 11:10:00,125.52,125.86,125.47,125.72,17800.0,121.0234,121.3512,120.9752,121.2162,17800.0
2014-03-10 11:20:00,125.72,126.0,125.67,125.96,24200.0,121.2162,121.4862,121.168,121.4476,24200.0
2014-03-10 11:30:00,125.97,126.0,125.76,125.76,14900.0,121.4573,121.4862,121.2548,121.2548,14900.0
2014-03-10 11:40:00,125.76,125.87,125.72,125.79,14300.0,121.2548,121.3608,121.2162,121.2837,14300.0
2014-03-10 11:50:00,125.76,125.8,125.56,125.71,23200.0,121.2548,121.2933,121.0619,121.2066,23200.0
2014-03-10 12:00:00,125.72,125.81,125.66,125.73,15900.0,121.2162,121.303,121.1584,121.2259,15900.0
2014-03-10 12:10:00,125.73,125.77,125.63,125.72,8100.0,121.2259,121.2644,121.1294,121.2162,8100.0
2014-03-10 12:20:00,125.7,125.92,125.69,125.79,14100.0,121.1969,121.409,121.1873,121.2837,14100.0
2014-03-10 12:30:00,125.81,125.9,125.71,125.76,10400.0,121.303,121.3898,121.2066,121.2548,10400.0
2014-03-10 12:40:00,125.75,125.78,125.59,125.71,21800.0,121.2451,121.2741,121.0909,121.2066,21800.0
2014-03-10 12:50:00,125.75,125.94,125.61,125.89,15200.0,121.2451,121.4283,121.1101,121.3801,15200.0
2014-03-10 13:00:00,125.9,126.0,125.8,125.89,14900.0,121.3898,121.4862,121.2933,121.3801,14900.0
2014-03-10 13:10:00,125.91,125.95,125.75,125.75,9700.0,121.3994,121.438,121.2451,121.2451,9700.0
2014-03-10 13:20:00,125.75,125.84,125.72,125.84,9400.0,121.2451,121.3319,121.2162,121.3319,9400.0
2014-03-10 13:30:00,125.84,125.84,125.6,125.62,17500.0,121.3319,121.3319,121.1005,121.1198,17500.0
2014-03-10 13:40:00,125.62,125.73,125.56,125.68,21600.0,121.1198,121.2259,121.0619,121.1776,21600.0
2014-03-10 13:50:00,125.7,125.81,125.64,125.68,13400.0,121.1969,121.303,121.1391,121.1776,13400.0
2014-03-10 14:00:00,125.67,125.74,125.6,125.74,12100.0,121.168,121.2355,121.1005,121.2355,12100.0
2014-03-10 14:10:00,125.76,125.8,125.7,125.77,13300.0,121.2548,121.2933,121.1969,121.2644,13300.0
2014-03-10 14:20:00,125.74,125.92,125.72,125.91,17200.0,121.2355,121.409,121.2162,121.3994,17200.0
2014-03-10 14:30:00,125.9,126.04,125.9,125.98,32400.0,121.3898,121.5247,121.3898,121.4669,32400.0
2014-03-10 14:40:00,125.98,126.01,125.89,125.99,169500.0,121.4669,121.4958,121.3801,121.4765,169500.0
2014-03-10 14:50:00,126.01,126.16,125.98,126.05,12100.0,121.4958,121.6404,121.4669,121.5344,12100.0
2014-03-10 15:00:00,126.06,126.1,125.98,126.05,15000.0,121.544,121.5826,121.4669,121.5344,15000.0
2014-03-10 15:10:00,126.04,126.04,125.85,125.91,14900.0,121.5247,121.5247,121.3416,121.3994,14900.0
2014-03-10 15:20:00,125.9,126.11,125.9,126.09,25700.0,121.3898,121.5922,121.3898,121.573,25700.0
2014-03-10 15:30:00,126.09,126.19,126.04,126.15,23800.0,121.573,121.6694,121.5247,121.6308,23800.0
2014-03-10 15:40:00,126.18,126.26,126.11,126.23,32200.0,121.6597,121.7369,121.5922,121.7079,32200.0
2014-03-10 15:50:00,126.24,126.34,126.2,126.28,73800.0,121.7176,121.814,121.679,121.7561,73800.0
2014-03-11 09:30:00,126.63,126.63,126.09,126.36,29900.0,122.0936,122.0936,121.573,121.8333,29900.0
2014-03-11 09:40:00,126.38,126.5,126.09,126.44,11200.0,121.8526,121.9683,121.573,121.9104,11200.0
2014-03-11 09:50:00,126.47,126.47,125.8,126.11,48100.0,121.9393,121.9393,121.2933,121.5922,48100.0
2014-03-11 10:00:00,126.15,126.36,125.98,126.23,22800.0,121.6308,121.8333,121.4669,121.7079,22800.0
2014-03-11 10:10:00,126.28,126.28,125.93,126.18,35300.0,121.7561,121.7561,121.4187,121.6597,35300.0
2014-03-11 10:20:00,126.17,126.42,126.09,126.39,18600.0,121.6501,121.8911,121.573,121.8622,18600.0
2014-03-11 10:30:00,126.47,126.66,126.45,126.66,13500.0,121.9393,122.1225,121.9201,122.1225,13500.0
2014-03-11 10:40:00,126.63,126.92,126.63,126.92,13300.0,122.0936,122.3732,122.0936,122.3732,13300.0
2014-03-11 10:50:00,126.92,126.99,126.81,126.84,18600.0,122.3732,122.4407,122.2672,122.2961,18600.0
2014-03-11 11:00:00,126.87,126.97,126.8,126.91,18900.0,122.325,122.4214,122.2575,122.3636,18900.0
2014-03-11 11:10:00,126.9,127.0,126.89,126.94,28800.0,122.3539,122.4504,122.3443,122.3925,28800.0
2014-03-11 11:20:00,126.93,127.05,126.93,127.0,22800.0,122.3829,122.4986,122.3829,122.4504,22800.0
2014-03-11 11:30:00,127.0,127.02,126.9,126.98,32200.0,122.4504,122.4696,122.3539,122.4311,32200.0
2014-03-11 11:40:00,126.99,127.02,126.59,126.68,46400.0,122.4407,122.4696,122.055,122.1418,46400.0
2014-03-11 11:50:00,126.67,126.8,126.65,126.77,27900.0,122.1322,122.2575,122.1129,122.2286,27900.0
2014-03-11 12:00:00,126.75,126.79,126.53,126.53,33600.0,122.2093,122.2479,121.9972,121.9972,33600.0
2014-03-11 12:10:00,126.51,126.51,126.16,126.22,23200.0,121.9779,121.9779,121.6404,121.6983,23200.0
2014-03-11 12:20:00,126.2,126.31,126.13,126.31,17000.0,121.679,121.7851,121.6115,121.7851,17000.0
2014-03-11 12:30:00,126.29,126.43,126.29,126.39,11500.0,121.7658,121.9008,121.7658,121.8622,11500.0
2014-03-11 12:40:00,126.37,126.53,126.35,126.52,8700.0,121.8429,121.9972,121.8236,121.9875,8700.0
2014-03-11 12:50:00,126.55,126.55,126.38,126.38,15900.0,122.0165,122.0165,121.8526,121.8526,15900.0
2014-03-11 13:00:00,126.35,126.38,126.12,126.28,15500.0,121.8236,121.8526,121.6019,121.7561,15500.0
2014-03-11 13:10:00,126.28,126.39,126.27,126.36,8100.0,121.7561,121.8622,121.7465,121.8333,8100.0
2014-03-11 13:20:00,126.36,126.39,126.08,126.11,15500.0,121.8333,121.8622,121.5633,121.5922,15500.0
2014-03-11 13:30:00,126.08,126.27,126.04,126.24,11600.0,121.5633,121.7465,121.5247,121.7176,11600.0
2014-03-11 13:40:00,126.23,126.38,126.22,126.32,12200.0,121.7079,121.8526,121.6983,121.7947,12200.0
2014-03-11 13:50:00,126.32,126.36,126.26,126.34,9200.0,121.7947,121.8333,121.7369,121.814,9200.0
2014-03-11 14:00:00,126.35,126.36,126.21,126.28,19900.0,121.8236,121.8333,121.6887,121.7561,19900.0
2014-03-11 14:10:00,126.29,126.36,126.29,126.29,36300.0,121.7658,121.8333,121.7658,121.7658,36300.0
2014-03-11 14:20:00,126.29,126.3,126.07,126.16,28000.0,121.7658,121.7754,121.5537,121.6404,28000.0
2014-03-11 14:30:00,126.14,126.16,125.87,126.02,23600.0,121.6212,121.6404,121.3608,121.5055,23600.0
2014-03-11 14:40:00,126.04,126.23,126.0,126.19,33700.0,121.5247,121.7079,121.4862,121.6694,33700.0
2014-03-11 14:50:00,126.19,126.19,125.99,126.05,68100.0,121.6694,121.6694,121.4765,121.5344,68100.0
2014-03-11 15:00:00,126.04,126.04,125.75,125.97,122100.0,121.5247,121.5247,121.2451,121.4573,122100.0
2014-03-11 15:10:00,125.98,125.98,125.78,125.93,45100.0,121.4669,121.4669,121.2741,121.4187,45100.0
2014-03-11 15:20:00,125.92,126.12,125.92,126.05,29700.0,121.409,121.6019,121.409,121.5344,29700.0
2014-03-11 15:30:00,126.05,126.21,126.03,126.1,40100.0,121.5344,121.6887,121.5151,121.5826,40100.0
2014-03-11 15:40:00,126.12,126.21,125.97,126.07,39500.0,121.6019,121.6887,121.4573,121.5537,39500.0
2014-03-11 15:50:00,126.05,126.34,126.02,126.25,81300.0,121.5344,121.814,121.5055,121.7272,81300.0
2014-03-12 09:30:00,125.65,125.67,125.03,125.52,65000.0,121.1487,121.168,120.5509,121.0234,65000.0
2014-03-12 09:40:00,125.58,125.73,125.36,125.63,44700.0,121.0812,121.2259,120.8691,121.1294,44700.0
2014-03-12 09:50:00,125.61,125.82,125.43,125.56,35500.0,121.1101,121.3126,120.9366,121.0619,35500.0
2014-03-12 10:00:00,125.6,125.7,125.25,125.46,94500.0,121.1005,121.1969,120.763,120.9655,94500.0
2014-03-12 10:10:00,125.47,125.55,125.16,125.25,71100.0,120.9752,121.0523,120.6763,120.763,71100.0
2014-03-12 10:20:00,125.29,125.64,125.27,125.55,67800.0,120.8016,121.1391,120.7823,121.0523,67800.0
2014-03-12 10:30:00,125.55,125.82,125.3,125.47,71300.0,121.0523,121.3126,120.8113,120.9752,71300.0
2014-03-12 10:40:00,125.45,125.51,125.23,125.23,45400.0,120.9559,121.0137,120.7438,120.7438,45400.0
2014-03-12 10:50:00,125.23,125.49,125.13,125.49,47300.0,120.7438,120.9944,120.6473,120.9944,47300.0
2014-03-12 11:00:00,125.5,125.66,125.32,125.63,46600.0,121.0041,121.1584,120.8305,121.1294,46600.0
2014-03-12 11:10:00,125.63,125.7,125.54,125.64,14100.0,121.1294,121.1969,121.0427,121.1391,14100.0
2014-03-12 11:20:00,125.67,125.94,125.66,125.86,18000.0,121.168,121.4283,121.1584,121.3512,18000.0
2014-03-12 11:30:00,125.87,126.0,125.71,125.72,16600.0,121.3608,121.4862,121.2066,121.2162,16600.0
2014-03-12 11:40:00,125.73,125.79,125.71,125.72,12500.0,121.2259,121.2837,121.2066,121.2162,12500.0
2014-03-12 11:50:00,125.72,125.91,125.66,125.68,12200.0,121.2162,121.3994,121.1584,121.1776,12200.0
2014-03-12 12:00:00,125.67,125.75,125.58,125.72,16100.0,121.168,121.2451,121.0812,121.2162,16100.0
2014-03-12 12:10:00,125.73,125.75,125.6,125.65,19100.0,121.2259,121.2451,121.1005,121.1487,19100.0
2014-03-12 12:20:00,125.67,125.77,125.53,125.63,19200.0,121.168,121.2644,121.033,121.1294,19200.0
2014-03-12 12:30:00,125.63,125.73,125.52,125.69,16100.0,121.1294,121.2259,121.0234,121.1873,16100.0
2014-03-12 12:40:00,125.67,125.88,125.65,125.74,12800.0,121.168,121.3705,121.1487,121.2355,12800.0
2014-03-12 12:50:00,125.74,125.99,125.71,125.99,11600.0,121.2355,121.4765,121.2066,121.4765,11600.0
2014-03-12 13:00:00,125.98,125.98,125.88,125.88,13800.0,121.4669,121.4669,121.3705,121.3705,13800.0
2014-03-12 13:10:00,125.87,125.87,125.69,125.87,11900.0,121.3608,121.3608,121.1873,121.3608,11900.0
2014-03-12 13:20:00,125.86,126.02,125.78,126.02,8700.0,121.3512,121.5055,121.2741,121.5055,8700.0
2014-03-12 13:30:00,126.04,126.12,126.0,126.04,16300.0,121.5247,121.6019,121.4862,121.5247,16300.0
2014-03-12 13:40:00,126.07,126.16,126.05,126.12,7400.0,121.5537,121.6404,121.5344,121.6019,7400.0
2014-03-12 13:50:00,126.13,126.29,126.09,126.28,25100.0,121.6115,121.7658,121.573,121.7561,25100.0
2014-03-12 14:00:00,126.29,126.5,126.29,126.48,38200.0,121.7658,121.9683,121.7658,121.949,38200.0
2014-03-12 14:10:00,126.48,126.5,126.31,126.39,18000.0,121.949,121.9683,121.7851,121.8622,18000.0
2014-03-12 14:20:00,126.39,126.57,126.39,126.51,15000.0,121.8622,122.0358,121.8622,121.9779,15000.0
2014-03-12 14:30:00,126.52,126.58,126.45,126.5,19500.0,121.9875,122.0454,121.9201,121.9683,19500.0
2014-03-12 14:40:00,126.48,126.51,126.39,126.39,17200.0,121.949,121.9779,121.8622,121.8622,17200.0
2014-03-12 14:50:00,126.39,126.41,126.22,126.23,23400.0,121.8622,121.8815,121.6983,121.7079,23400.0
2014-03-12 15:00:00,126.23,126.34,126.2,126.33,25500.0,121.7079,121.814,121.679,121.8044,25500.0
2014-03-12 15:10:00,126.33,126.36,126.14,126.15,32900.0,121.8044,121.8333,121.6212,121.6308,32900.0
2014-03-12 15:20:00,126.14,126.29,126.12,126.17,23800.0,121.6212,121.7658,121.6019,121.6501,23800.0
2014-03-12 15:30:00,126.18,126.18,125.98,126.14,66200.0,121.6597,121.6597,121.4669,121.6212,66200.0
2014-03-12 15:40:00,126.13,126.31,126.11,126.31,41200.0,121.6115,121.7851,121.5922,121.7851,41200.0
2014-03-12 15:50:00,126.31,126.48,126.3,126.47,106300.0,121.7851,121.949,121.7754,121.9393,106300.0
2014-03-13 09:30:00,126.55,126.79,125.99,126.3,31700.0,122.165,122.3967,121.6244,121.9236,31700.0
2014-03-13 09:40:00,126.35,126.84,126.17,126.72,21100.0,121.9719,122.4449,121.7981,122.3291,21100.0
2014-03-13 09:50:00,126.72,126.74,126.12,126.62,48600.0,122.3291,122.3484,121.7499,122.2325,48600.0
2014-03-13 10:00:00,126.61,126.76,126.26,126.38,38500.0,122.2229,122.3677,121.885,122.0009,38500.0
2014-03-13 10:10:00,126.41,126.44,125.95,126.13,26100.0,122.0298,122.0588,121.5858,121.7595,26100.0
2014-03-13 10:20:00,126.12,126.25,125.97,126.02,31400.0,121.7499,121.8754,121.6051,121.6533,31400.0
2014-03-13 10:30:00,126.04,126.04,125.78,125.99,39300.0,121.6726,121.6726,121.4217,121.6244,39300.0
2014-03-13 10:40:00,125.99,126.06,125.44,125.44,109500.0,121.6244,121.692,121.0934,121.0934,109500.0
2014-03-13 10:50:00,125.44,125.56,125.31,125.33,41700.0,121.0934,121.2093,120.9679,120.9872,41700.0
2014-03-13 11:00:00,125.31,125.59,125.26,125.49,29400.0,120.9679,121.2382,120.9197,121.1417,29400.0
2014-03-13 11:10:00,125.49,125.53,125.28,125.51,23800.0,121.1417,121.1803,120.939,121.161,23800.0
2014-03-13 11:20:00,125.52,125.54,125.16,125.2,26600.0,121.1707,121.19,120.8231,120.8618,26600.0
2014-03-13 11:30:00,125.18,125.4,125.11,125.21,16500.0,120.8424,121.0548,120.7749,120.8714,16500.0
2014-03-13 11:40:00,125.21,125.26,125.05,125.07,37200.0,120.8714,120.9197,120.7169,120.7363,37200.0
2014-03-13 11:50:00,125.02,125.03,124.86,124.91,45600.0,120.688,120.6976,120.5335,120.5818,45600.0
2014-03-13 12:00:00,124.91,125.0,124.74,124.83,46600.0,120.5818,120.6687,120.4177,120.5046,46600.0
2014-03-13 12:10:00,124.83,124.86,124.51,124.58,45900.0,120.5046,120.5335,120.1957,120.2632,45900.0
2014-03-13 12:20:00,124.58,124.6,124.33,124.35,43700.0,120.2632,120.2825,120.0219,120.0412,43700.0
2014-03-13 12:30:00,124.35,124.4,124.04,124.05,47500.0,120.0412,120.0895,119.7419,119.7516,47500.0
2014-03-13 12:40:00,124.06,124.25,124.06,124.08,48900.0,119.7613,119.9447,119.7613,119.7806,48900.0
2014-03-13 12:50:00,124.09,124.13,123.84,124.02,37100.0,119.7902,119.8288,119.5489,119.7226,37100.0
2014-03-13 13:00:00,124.0,124.0,123.43,123.51,68900.0,119.7033,119.7033,119.1531,119.2303,68900.0
2014-03-13 13:10:00,123.49,123.86,123.49,123.79,34800.0,119.211,119.5682,119.211,119.5006,34800.0
2014-03-13 13:20:00,123.79,123.98,123.64,123.94,37100.0,119.5006,119.684,119.3558,119.6454,37100.0
2014-03-13 13:30:00,123.97,123.97,123.55,123.56,52700.0,119.6744,119.6744,119.2689,119.2786,52700.0
2014-03-13 13:40:00,123.55,124.0,123.5,124.0,27700.0,119.2689,119.7033,119.2207,119.7033,27700.0
2014-03-13 13:50:00,123.98,123.99,123.62,123.71,23700.0,119.684,119.6937,119.3365,119.4234,23700.0
2014-03-13 14:00:00,123.71,123.8,123.46,123.46,30900.0,119.4234,119.5103,119.182,119.182,30900.0
2014-03-13 14:10:00,123.46,123.56,123.44,123.45,27700.0,119.182,119.2786,119.1627,119.1724,27700.0
2014-03-13 14:20:00,123.46,123.53,123.36,123.49,45900.0,119.182,119.2496,119.0855,119.211,45900.0
2014-03-13 14:30:00,123.45,123.79,123.45,123.57,99600.0,119.1724,119.5006,119.1724,119.2882,99600.0
2014-03-13 14:40:00,123.56,123.7,123.1,123.27,55600.0,119.2786,119.4137,118.8345,118.9986,55600.0
2014-03-13 14:50:00,123.29,123.39,123.21,123.31,49400.0,119.0179,119.1145,118.9407,119.0372,49400.0
2014-03-13 15:00:00,123.32,123.32,122.85,122.85,80700.0,119.0469,119.0469,118.5932,118.5932,80700.0
2014-03-13 15:10:00,122.88,123.03,122.6,122.61,81600.0,118.6221,118.7669,118.3518,118.3615,81600.0
2014-03-13 15:20:00,122.61,122.84,122.59,122.83,99000.0,118.3615,118.5835,118.3422,118.5739,99000.0
2014-03-13 15:30:00,122.84,123.36,122.71,123.35,141700.0,118.5835,119.0855,118.458,119.0759,141700.0
2014-03-13 15:40:00,123.36,123.5,123.34,123.44,121100.0,119.0855,119.2207,119.0662,119.1627,121100.0
2014-03-13 15:50:00,123.43,123.43,123.18,123.25,184200.0,119.1531,119.1531,118.9117,118.9793,184200.0
2014-03-14 09:30:00,122.96,123.25,122.5,122.62,75300.0,118.6994,118.9793,118.2553,118.3711,75300.0
2014-03-14 09:40:00,122.59,122.73,122.18,122.21,123200.0,118.3422,118.4773,117.9464,117.9754,123200.0
2014-03-14 09:50:00,122.22,122.62,122.17,122.44,146400.0,117.985,118.3711,117.9367,118.1974,146400.0
2014-03-14 10:00:00,122.45,123.17,122.43,123.13,86200.0,118.207,118.9021,118.1877,118.8635,86200.0
2014-03-14 10:10:00,123.12,123.36,123.04,123.33,52600.0,118.8538,119.0855,118.7766,119.0565,52600.0
2014-03-14 10:20:00,123.29,123.38,123.03,123.28,24800.0,119.0179,119.1048,118.7669,119.0083,24800.0
2014-03-14 10:30:00,123.31,123.54,123.18,123.3,25500.0,119.0372,119.2593,118.9117,119.0276,25500.0
2014-03-14 10:40:00,123.32,123.59,123.31,123.4,40300.0,119.0469,119.3075,119.0372,119.1241,40300.0
2014-03-14 10:50:00,123.4,123.42,123.01,123.05,60800.0,119.1241,119.1434,118.7476,118.7863,60800.0
2014-03-14 11:00:00,123.09,123.17,122.92,123.04,46000.0,118.8249,118.9021,118.6608,118.7766,46000.0
2014-03-14 11:10:00,123.02,123.05,122.85,122.85,16100.0,118.7573,118.7863,118.5932,118.5932,16100.0
2014-03-14 11:20:00,122.84,122.92,122.71,122.87,20500.0,118.5835,118.6608,118.458,118.6125,20500.0
2014-03-14 11:30:00,122.91,123.08,122.83,123.05,32300.0,118.6511,118.8152,118.5739,118.7863,32300.0
2014-03-14 11:40:00,123.03,123.1,122.87,122.97,60400.0,118.7669,118.8345,118.6125,118.709,60400.0
2014-03-14 11:50:00,123.0,123.05,122.88,122.96,40700.0,118.738,118.7863,118.6221,118.6994,40700.0
2014-03-14 12:00:00,122.98,123.0,122.64,122.7,25600.0,118.7187,118.738,118.3905,118.4484,25600.0
2014-03-14 12:10:00,122.72,122.93,122.72,122.8,24900.0,118.4677,118.6704,118.4677,118.5449,24900.0
2014-03-14 12:20:00,122.81,123.0,122.72,122.73,27400.0,118.5546,118.738,118.4677,118.4773,27400.0
2014-03-14 12:30:00,122.72,122.78,122.42,122.66,31400.0,118.4677,118.5256,118.1781,118.4098,31400.0
2014-03-14 12:40:00,122.65,122.81,122.56,122.61,25700.0,118.4001,118.5546,118.3132,118.3615,25700.0
2014-03-14 12:50:00,122.58,122.78,122.48,122.71,28200.0,118.3325,118.5256,118.236,118.458,28200.0
2014-03-14 13:00:00,122.71,122.74,122.5,122.56,25200.0,118.458,118.487,118.2553,118.3132,25200.0
2014-03-14 13:10:00,122.58,122.64,122.5,122.64,14800.0,118.3325,118.3905,118.2553,118.3905,14800.0
2014-03-14 13:20:00,122.61,122.68,122.42,122.52,19700.0,118.3615,118.4291,118.1781,118.2746,19700.0
2014-03-14 13:30:00,122.56,122.56,122.38,122.38,34000.0,118.3132,118.3132,118.1395,118.1395,34000.0
2014-03-14 13:40:00,122.39,122.39,122.1,122.13,43100.0,118.1491,118.1491,117.8692,117.8981,43100.0
2014-03-14 13:50:00,122.16,122.48,122.15,122.48,21700.0,117.9271,118.236,117.9174,118.236,21700.0
2014-03-14 14:00:00,122.45,122.61,122.42,122.61,22300.0,118.207,118.3615,118.1781,118.3615,22300.0
2014-03-14 14:10:00,122.62,122.63,122.39,122.46,37100.0,118.3711,118.3808,118.1491,118.2167,37100.0
2014-03-14 14:20:00,122.46,122.51,122.37,122.47,17000.0,118.2167,118.265,118.1298,118.2263,17000.0
2014-03-14 14:30:00,122.47,122.48,122.35,122.35,15900.0,118.2263,118.236,118.1105,118.1105,15900.0
2014-03-14 14:40:00,122.34,122.35,122.17,122.18,41700.0,118.1009,118.1105,117.9367,117.9464,41700.0
2014-03-14 14:50:00,122.19,122.22,121.82,121.82,52800.0,117.956,117.985,117.5989,117.5989,52800.0
2014-03-14 15:00:00,121.83,122.22,121.83,122.14,35200.0,117.6085,117.985,117.6085,117.9078,35200.0
2014-03-14 15:10:00,122.13,122.15,121.98,122.01,29800.0,117.8981,117.9174,117.7533,117.7823,29800.0
2014-03-14 15:20:00,122.0,122.15,121.98,122.11,62300.0,117.7726,117.9174,117.7533,117.8788,62300.0
2014-03-14 15:30:00,122.11,122.35,122.11,122.21,82500.0,117.8788,118.1105,117.8788,117.9754,82500.0
2014-03-14 15:40:00,122.22,122.33,122.01,122.02,60300.0,117.985,118.0912,117.7823,117.7919,60300.0
2014-03-14 15:50:00,122.03,122.33,122.0,122.24,113600.0,117.8016,118.0912,117.7726,118.0043,113600.0
2014-03-17 09:30:00,123.08,123.92,122.94,123.92,67600.0,118.8152,119.6261,118.6801,119.6261,67600.0
2014-03-17 09:40:00,123.92,124.32,123.73,123.94,68200.0,119.6261,120.0122,119.4427,119.6454,68200.0
2014-03-17 09:50:00,123.93,123.94,123.62,123.79,69800.0,119.6358,119.6454,119.3365,119.5006,69800.0
2014-03-17 10:00:00,123.78,124.07,123.78,123.92,24300.0,119.491,119.7709,119.491,119.6261,24300.0
2014-03-17 10:10:00,123.95,124.05,123.47,123.5,24800.0,119.6551,119.7516,119.1917,119.2207,24800.0
2014-03-17 10:20:00,123.52,123.56,123.25,123.32,23200.0,119.24,119.2786,118.9793,119.0469,23200.0
2014-03-17 10:30:00,123.32,123.53,123.25,123.31,23500.0,119.0469,119.2496,118.9793,119.0372,23500.0
2014-03-17 10:40:00,123.33,123.43,123.01,123.01,24300.0,119.0565,119.1531,118.7476,118.7476,24300.0
2014-03-17 10:50:00,123.05,123.26,122.87,122.87,33900.0,118.7863,118.989,118.6125,118.6125,33900.0
2014-03-17 11:00:00,122.89,122.99,122.86,122.9,41400.0,118.6318,118.7283,118.6028,118.6414,41400.0
2014-03-17 11:10:00,122.92,123.11,122.91,123.06,14800.0,118.6608,118.8442,118.6511,118.7959,14800.0
2014-03-17 11:20:00,123.03,123.06,122.62,122.71,41000.0,118.7669,118.7959,118.3711,118.458,41000.0
2014-03-17 11:30:00,122.7,122.87,122.69,122.78,16200.0,118.4484,118.6125,118.4387,118.5256,16200.0
2014-03-17 11:40:00,122.72,123.0,122.65,122.98,14300.0,118.4677,118.738,118.4001,118.7187,14300.0
2014-03-17 11:50:00,122.97,123.15,122.91,123.09,14100.0,118.709,118.8828,118.6511,118.8249,14100.0
2014-03-17 12:00:00,123.16,123.29,123.16,123.26,14500.0,118.8924,119.0179,118.8924,118.989,14500.0
2014-03-17 12:10:00,123.28,123.55,123.22,123.5,14400.0,119.0083,119.2689,118.9504,119.2207,14400.0
2014-03-17 12:20:00,123.47,123.47,123.33,123.41,13300.0,119.1917,119.1917,119.0565,119.1338,13300.0
2014-03-17 12:30:00,123.39,123.49,123.18,123.18,12300.0,119.1145,119.211,118.9117,118.9117,12300.0
2014-03-17 12:40:00,123.23,123.24,123.09,123.13,14800.0,118.96,118.9697,118.8249,118.8635,14800.0
2014-03-17 12:50:00,123.12,123.17,123.06,123.15,13600.0,118.8538,118.9021,118.7959,118.8828,13600.0
2014-03-17 13:00:00,123.15,123.37,123.13,123.16,9300.0,118.8828,119.0952,118.8635,118.8924,9300.0
2014-03-17 13:10:00,123.16,123.23,123.05,123.15,9700.0,118.8924,118.96,118.7863,118.8828,9700.0
2014-03-17 13:20:00,123.15,123.23,123.09,123.09,9500.0,118.8828,118.96,118.8249,118.8249,9500.0
2014-03-17 13:30:00,123.09,123.2,123.05,123.17,9800.0,118.8249,118.9311,118.7863,118.9021,9800.0
2014-03-17 13:40:00,123.21,123.3,123.18,123.29,13700.0,118.9407,119.0276,118.9117,119.0179,13700.0
2014-03-17 13:50:00,123.26,123.31,123.13,123.13,9100.0,118.989,119.0372,118.8635,118.8635,9100.0
2014-03-17 14:00:00,123.14,123.17,123.06,123.09,15200.0,118.8731,118.9021,118.7959,118.8249,15200.0
2014-03-17 14:10:00,123.1,123.11,122.93,122.95,14800.0,118.8345,118.8442,118.6704,118.6897,14800.0
2014-03-17 14:20:00,122.94,123.28,122.94,123.27,18600.0,118.6801,119.0083,118.6801,118.9986,18600.0
2014-03-17 14:30:00,123.24,123.28,123.09,123.09,11800.0,118.9697,119.0083,118.8249,118.8249,11800.0
2014-03-17 14:40:00,123.08,123.13,123.01,123.01,18700.0,118.8152,118.8635,118.7476,118.7476,18700.0
2014-03-17 14:50:00,123.03,123.2,123.01,123.14,16200.0,118.7669,118.9311,118.7476,118.8731,16200.0
2014-03-17 15:00:00,123.14,123.25,123.03,123.21,17300.0,118.8731,118.9793,118.7669,118.9407,17300.0
2014-03-17 15:10:00,123.21,123.21,123.04,123.04,25800.0,118.9407,118.9407,118.7766,118.7766,25800.0
2014-03-17 15:20:00,123.05,123.16,122.99,123.08,23800.0,118.7863,118.8924,118.7283,118.8152,23800.0
2014-03-17 15:30:00,123.08,123.14,122.99,123.01,41400.0,118.8152,118.8731,118.7283,118.7476,41400.0
2014-03-17 15:40:00,123.0,123.0,122.79,122.89,64900.0,118.738,118.738,118.5353,118.6318,64900.0
2014-03-17 15:50:00,122.9,123.02,122.89,122.98,98200.0,118.6414,118.7573,118.6318,118.7187,98200.0
2014-03-18 09:30:00,123.0,123.49,122.9,123.38,43100.0,118.738,119.211,118.6414,119.1048,43100.0
2014-03-18 09:40:00,123.39,123.47,123.11,123.28,21000.0,119.1145,119.1917,118.8442,119.0083,21000.0
2014-03-18 09:50:00,123.36,123.55,123.3,123.5,28300.0,119.0855,119.2689,119.0276,119.2207,28300.0
2014-03-18 10:00:00,123.58,123.63,123.21,123.32,19200.0,119.2979,119.3462,118.9407,119.0469,19200.0
2014-03-18 10:10:00,123.34,123.5,123.25,123.47,24500.0,119.0662,119.2207,118.9793,119.1917,24500.0
2014-03-18 10:20:00,123.49,123.62,123.38,123.59,16400.0,119.211,119.3365,119.1048,119.3075,16400.0
2014-03-18 10:30:00,123.66,123.86,123.62,123.62,19200.0,119.3751,119.5682,119.3365,119.3365,19200.0
2014-03-18 10:40:00,123.64,123.69,123.48,123.51,23800.0,119.3558,119.4041,119.2014,119.2303,23800.0
2014-03-18 10:50:00,123.52,123.54,123.27,123.32,43600.0,119.24,119.2593,118.9986,119.0469,43600.0
2014-03-18 11:00:00,123.33,123.63,123.33,123.57,21200.0,119.0565,119.3462,119.0565,119.2882,21200.0
2014-03-18 11:10:00,123.59,123.72,123.52,123.71,20400.0,119.3075,119.433,119.24,119.4234,20400.0
2014-03-18 11:20:00,123.71,123.79,123.66,123.7,27300.0,119.4234,119.5006,119.3751,119.4137,27300.0
2014-03-18 11:30:00,123.73,123.82,123.67,123.68,22100.0,119.4427,119.5296,119.3848,119.3944,22100.0
2014-03-18 11:40:00,123.7,123.7,123.5,123.64,19400.0,119.4137,119.4137,119.2207,119.3558,19400.0
2014-03-18 11:50:00,123.64,123.79,123.61,123.74,21100.0,119.3558,119.5006,119.3268,119.4523,21100.0
2014-03-18 12:00:00,123.75,123.89,123.75,123.89,21900.0,119.462,119.5971,119.462,119.5971,21900.0
2014-03-18 12:10:00,123.87,123.92,123.74,123.75,21500.0,119.5778,119.6261,119.4523,119.462,21500.0
2014-03-18 12:20:00,123.74,123.81,123.68,123.75,18100.0,119.4523,119.5199,119.3944,119.462,18100.0
2014-03-18 12:30:00,123.76,123.9,123.73,123.88,24200.0,119.4716,119.6068,119.4427,119.5875,24200.0
2014-03-18 12:40:00,123.89,123.89,123.76,123.84,19600.0,119.5971,119.5971,119.4716,119.5489,19600.0
2014-03-18 12:50:00,123.87,123.88,123.77,123.77,17700.0,119.5778,119.5875,119.4813,119.4813,17700.0
2014-03-18 13:00:00,123.78,123.83,123.74,123.8,46100.0,119.491,119.5392,119.4523,119.5103,46100.0
2014-03-18 13:10:00,123.8,123.83,123.64,123.65,17300.0,119.5103,119.5392,119.3558,119.3655,17300.0
2014-03-18 13:20:00,123.63,123.76,123.6,123.72,15800.0,119.3462,119.4716,119.3172,119.433,15800.0
2014-03-18 13:30:00,123.73,123.79,123.71,123.73,13300.0,119.4427,119.5006,119.4234,119.4427,13300.0
2014-03-18 13:40:00,123.74,123.89,123.74,123.83,24200.0,119.4523,119.5971,119.4523,119.5392,24200.0
2014-03-18 13:50:00,123.82,123.9,123.8,123.85,8800.0,119.5296,119.6068,119.5103,119.5585,8800.0
2014-03-18 14:00:00,123.87,123.98,123.86,123.88,14500.0,119.5778,119.684,119.5682,119.5875,14500.0
2014-03-18 14:10:00,123.9,123.95,123.78,123.79,18600.0,119.6068,119.6551,119.491,119.5006,18600.0
2014-03-18 14:20:00,123.79,123.86,123.79,123.86,9100.0,119.5006,119.5682,119.5006,119.5682,9100.0
2014-03-18 14:30:00,123.87,123.9,123.8,123.82,14900.0,119.5778,119.6068,119.5103,119.5296,14900.0
2014-03-18 14:40:00,123.82,123.82,123.74,123.81,20900.0,119.5296,119.5296,119.4523,119.5199,20900.0
2014-03-18 14:50:00,123.81,123.84,123.74,123.78,17700.0,119.5199,119.5489,119.4523,119.491,17700.0
2014-03-18 15:00:00,123.79,123.8,123.64,123.76,13900.0,119.5006,119.5103,119.3558,119.4716,13900.0
2014-03-18 15:10:00,123.78,123.92,123.78,123.89,23800.0,119.491,119.6261,119.491,119.5971,23800.0
2014-03-18 15:20:00,123.88,123.9,123.68,123.7,38400.0,119.5875,119.6068,119.3944,119.4137,38400.0
2014-03-18 15:30:00,123.7,123.8,123.67,123.8,36800.0,119.4137,119.5103,119.3848,119.5103,36800.0
2014-03-18 15:40:00,123.8,123.81,123.63,123.71,46600.0,119.5103,119.5199,119.3462,119.4234,46600.0
2014-03-18 15:50:00,123.72,123.8,123.65,123.73,110100.0,119.433,119.5103,119.3655,119.4427,110100.0
2014-03-19 09:30:00,123.83,123.99,123.74,123.82,26000.0,119.5392,119.6937,119.4523,119.5296,26000.0
2014-03-19 09:40:00,123.84,124.08,123.8,124.04,24900.0,119.5489,119.7806,119.5103,119.7419,24900.0
2014-03-19 09:50:00,124.03,124.2,124.02,124.11,17900.0,119.7323,119.8964,119.7226,119.8095,17900.0
2014-03-19 10:00:00,124.18,124.32,124.16,124.23,12700.0,119.8771,120.0122,119.8578,119.9254,12700.0
2014-03-19 10:10:00,124.22,124.25,124.04,124.04,24000.0,119.9157,119.9447,119.7419,119.7419,24000.0
2014-03-19 10:20:00,124.04,124.04,123.92,123.94,15200.0,119.7419,119.7419,119.6261,119.6454,15200.0
2014-03-19 10:30:00,123.93,123.93,123.54,123.57,17200.0,119.6358,119.6358,119.2593,119.2882,17200.0
2014-03-19 10:40:00,123.55,123.56,123.45,123.46,14400.0,119.2689,119.2786,119.1724,119.182,14400.0
2014-03-19 10:50:00,123.44,123.55,123.42,123.52,28800.0,119.1627,119.2689,119.1434,119.24,28800.0
2014-03-19 11:00:00,123.48,123.63,123.48,123.61,16900.0,119.2014,119.3462,119.2014,119.3268,16900.0
2014-03-19 11:10:00,123.61,123.68,123.52,123.66,14700.0,119.3268,119.3944,119.24,119.3751,14700.0
2014-03-19 11:20:00,123.67,123.85,123.66,123.79,30600.0,119.3848,119.5585,119.3751,119.5006,30600.0
2014-03-19 11:30:00,123.79,123.79,123.59,123.59,61500.0,119.5006,119.5006,119.3075,119.3075,61500.0
2014-03-19 11:40:00,123.6,123.65,123.57,123.62,33200.0,119.3172,119.3655,119.2882,119.3365,33200.0
2014-03-19 11:50:00,123.62,123.71,123.6,123.66,11800.0,119.3365,119.4234,119.3172,119.3751,11800.0
2014-03-19 12:00:00,123.67,123.73,123.65,123.72,12200.0,119.3848,119.4427,119.3655,119.433,12200.0
2014-03-19 12:10:00,123.71,123.73,123.6,123.62,9300.0,119.4234,119.4427,119.3172,119.3365,9300.0
2014-03-19 12:20:00,123.64,123.7,123.59,123.67,10200.0,119.3558,119.4137,119.3075,119.3848,10200.0
2014-03-19 12:30:00,123.65,123.66,123.59,123.62,18800.0,119.3655,119.3751,119.3075,119.3365,18800.0
2014-03-19 12:40:00,123.62,123.69,123.59,123.67,10700.0,119.3365,119.4041,119.3075,119.3848,10700.0
2014-03-19 12:50:00,123.69,123.73,123.65,123.69,22100.0,119.4041,119.4427,119.3655,119.4041,22100.0
2014-03-19 13:00:00,123.68,123.71,123.68,123.7,17300.0,119.3944,119.4234,119.3944,119.4137,17300.0
2014-03-19 13:10:00,123.7,123.72,123.67,123.7,16800.0,119.4137,119.433,119.3848,119.4137,16800.0
2014-03-19 13:20:00,123.71,123.75,123.68,123.7,24400.0,119.4234,119.462,119.3944,119.4137,24400.0
2014-03-19 13:30:00,123.7,123.73,123.69,123.73,17000.0,119.4137,119.4427,119.4041,119.4427,17000.0
2014-03-19 13:40:00,123.72,123.75,123.7,123.71,14200.0,119.433,119.462,119.4137,119.4234,14200.0
2014-03-19 13:50:00,123.72,123.8,123.71,123.77,12300.0,119.433,119.5103,119.4234,119.4813,12300.0
2014-03-19 14:00:00,123.76,123.76,122.92,123.19,87600.0,119.4716,119.4716,118.6608,118.9214,87600.0
2014-03-19 14:10:00,123.21,123.45,123.08,123.35,31400.0,118.9407,119.1724,118.8152,119.0759,31400.0
2014-03-19 14:20:00,123.31,123.43,123.14,123.17,23700.0,119.0372,119.1531,118.8731,118.9021,23700.0
2014-03-19 14:30:00,123.2,123.38,123.03,123.11,18200.0,118.9311,119.1048,118.7669,118.8442,18200.0
2014-03-19 14:40:00,123.1,123.15,122.92,122.94,21400.0,118.8345,118.8828,118.6608,118.6801,21400.0
2014-03-19 14:50:00,122.98,123.17,122.89,123.0,26000.0,118.7187,118.9021,118.6318,118.738,26000.0
2014-03-19 15:00:00,123.01,123.12,122.26,122.26,38100.0,118.7476,118.8538,118.0236,118.0236,38100.0
2014-03-19 15:10:00,122.25,122.34,121.8,122.21,46900.0,118.014,118.1009,117.5796,117.9754,46900.0
2014-03-19 15:20:00,122.26,122.48,122.24,122.44,33800.0,118.0236,118.236,118.0043,118.1974,33800.0
2014-03-19 15:30:00,122.46,122.67,122.34,122.67,40800.0,118.2167,118.4194,118.1009,118.4194,40800.0
2014-03-19 15:40:00,122.69,122.9,122.61,122.76,53000.0,118.4387,118.6414,118.3615,118.5063,53000.0
2014-03-19 15:50:00,122.77,122.92,122.62,122.71,184200.0,118.516,118.6608,118.3711,118.458,184200.0
2014-03-20 09:30:00,122.6,123.14,122.43,122.58,42800.0,118.3518,118.8731,118.1877,118.3325,42800.0
2014-03-20 09:40:00,122.6,122.92,122.14,122.16,17700.0,118.3518,118.6608,117.9078,117.9271,17700.0
2014-03-20 09:50:00,122.16,122.69,122.16,122.58,11000.0,117.9271,118.4387,117.9271,118.3325,11000.0
2014-03-20 10:00:00,122.65,123.32,122.44,123.31,29100.0,118.4001,119.0469,118.1974,119.0372,29100.0
2014-03-20 10:10:00,123.34,123.64,123.18,123.62,20000.0,119.0662,119.3558,118.9117,119.3365,20000.0
2014-03-20 10:20:00,123.59,123.64,123.43,123.47,49500.0,119.3075,119.3558,119.1531,119.1917,49500.0
2014-03-20 10:30:00,123.49,123.68,123.49,123.64,21000.0,119.211,119.3944,119.211,119.3558,21000.0
2014-03-20 10:40:00,123.64,123.75,123.6,123.65,24900.0,119.3558,119.462,119.3172,119.3655,24900.0
2014-03-20 10:50:00,123.62,123.7,123.5,123.62,38800.0,119.3365,119.4137,119.2207,119.3365,38800.0
2014-03-20 11:00:00,123.62,123.76,123.53,123.72,47600.0,119.3365,119.4716,119.2496,119.433,47600.0
2014-03-20 11:10:00,123.72,123.76,123.55,123.69,37400.0,119.433,119.4716,119.2689,119.4041,37400.0
2014-03-20 11:20:00,123.7,123.72,123.54,123.59,33300.0,119.4137,119.433,119.2593,119.3075,33300.0
2014-03-20 11:30:00,123.6,123.75,123.54,123.6,16400.0,119.3172,119.462,119.2593,119.3172,16400.0
2014-03-20 11:40:00,123.63,123.63,123.5,123.58,24200.0,119.3462,119.3462,119.2207,119.2979,24200.0
2014-03-20 11:50:00,123.56,123.57,123.43,123.48,9900.0,119.2786,119.2882,119.1531,119.2014,9900.0
2014-03-20 12:00:00,123.45,123.53,123.27,123.33,8400.0,119.1724,119.2496,118.9986,119.0565,8400.0
2014-03-20 12:10:00,123.34,123.59,123.31,123.54,8400.0,119.0662,119.3075,119.0372,119.2593,8400.0
2014-03-20 12:20:00,123.52,123.72,123.51,123.72,18500.0,119.24,119.433,119.2303,119.433,18500.0
2014-03-20 12:30:00,123.74,123.74,123.58,123.7,12100.0,119.4523,119.4523,119.2979,119.4137,12100.0
2014-03-20 12:40:00,123.7,123.83,123.62,123.81,10500.0,119.4137,119.5392,119.3365,119.5199,10500.0
2014-03-20 12:50:00,123.8,123.8,123.66,123.74,13900.0,119.5103,119.5103,119.3751,119.4523,13900.0
2014-03-20 13:00:00,123.75,123.81,123.64,123.67,11300.0,119.462,119.5199,119.3558,119.3848,11300.0
2014-03-20 13:10:00,123.71,123.71,123.57,123.6,17200.0,119.4234,119.4234,119.2882,119.3172,17200.0
2014-03-20 13:20:00,123.58,123.67,123.5,123.5,16000.0,119.2979,119.3848,119.2207,119.2207,16000.0
2014-03-20 13:30:00,123.5,123.65,123.5,123.63,11600.0,119.2207,119.3655,119.2207,119.3462,11600.0
2014-03-20 13:40:00,123.61,123.69,123.6,123.64,23500.0,119.3268,119.4041,119.3172,119.3558,23500.0
2014-03-20 13:50:00,123.65,123.69,123.64,123.65,10200.0,119.3655,119.4041,119.3558,119.3655,10200.0
2014-03-20 14:00:00,123.65,123.68,123.58,123.6,22800.0,119.3655,119.3944,119.2979,119.3172,22800.0
2014-03-20 14:10:00,123.63,123.74,123.62,123.73,22100.0,119.3462,119.4523,119.3365,119.4427,22100.0
2014-03-20 14:20:00,123.73,123.74,123.63,123.65,13900.0,119.4427,119.4523,119.3462,119.3655,13900.0
2014-03-20 14:30:00,123.66,123.66,123.56,123.56,13700.0,119.3751,119.3751,119.2786,119.2786,13700.0
2014-03-20 14:40:00,123.57,123.58,123.41,123.46,18700.0,119.2882,119.2979,119.1338,119.182,18700.0
2014-03-20 14:50:00,123.49,123.55,123.46,123.52,24700.0,119.211,119.2689,119.182,119.24,24700.0
2014-03-20 15:00:00,123.51,123.51,123.38,123.42,23800.0,119.2303,119.2303,119.1048,119.1434,23800.0
2014-03-20 15:10:00,123.4,123.46,123.36,123.45,20100.0,119.1241,119.182,119.0855,119.1724,20100.0
2014-03-20 15:20:00,123.45,123.5,123.34,123.36,24300.0,119.1724,119.2207,119.0662,119.0855,24300.0
2014-03-20 15:30:00,123.37,123.58,123.36,123.58,29100.0,119.0952,119.2979,119.0855,119.2979,29100.0
2014-03-20 15:40:00,123.57,123.69,123.56,123.66,47300.0,119.2882,119.4041,119.2786,119.3751,47300.0
2014-03-20 15:50:00,123.66,123.7,123.53,123.57,195400.0,119.3751,119.4137,119.2496,119.2882,195400.0
2014-03-21 09:30:00,124.83,125.87,124.3,124.9,519900.0,120.5046,121.5085,119.9929,120.5721,519900.0
2014-03-21 09:40:00,124.91,125.09,124.81,125.0,87900.0,120.5818,120.7556,120.4853,120.6687,87900.0
2014-03-21 09:50:00,124.99,125.26,124.9,125.21,86900.0,120.659,120.9197,120.5721,120.8714,86900.0
2014-03-21 10:00:00,125.18,125.27,124.84,124.88,80000.0,120.8424,120.9293,120.5142,120.5528,80000.0
2014-03-21 10:10:00,124.88,125.0,124.71,124.71,95500.0,120.5528,120.6687,120.3887,120.3887,95500.0
2014-03-21 10:20:00,124.74,124.78,124.11,124.11,31100.0,120.4177,120.4563,119.8095,119.8095,31100.0
2014-03-21 10:30:00,124.08,124.08,123.74,123.79,30300.0,119.7806,119.7806,119.4523,119.5006,30300.0
2014-03-21 10:40:00,123.76,124.05,123.71,124.01,33900.0,119.4716,119.7516,119.4234,119.713,33900.0
2014-03-21 10:50:00,124.07,124.56,124.07,124.53,22000.0,119.7709,120.2439,119.7709,120.215,22000.0
2014-03-21 11:00:00,124.5,124.65,124.31,124.31,35800.0,120.186,120.3308,120.0026,120.0026,35800.0
2014-03-21 11:10:00,124.3,124.47,124.24,124.47,15400.0,119.9929,120.157,119.935,120.157,15400.0
2014-03-21 11:20:00,124.48,124.57,124.41,124.49,21000.0,120.1667,120.2536,120.0991,120.1764,21000.0
2014-03-21 11:30:00,124.48,124.55,124.43,124.5,26100.0,120.1667,120.2343,120.1184,120.186,26100.0
2014-03-21 11:40:00,124.48,124.51,124.33,124.33,20500.0,120.1667,120.1957,120.0219,120.0219,20500.0
2014-03-21 11:50:00,124.32,124.32,124.21,124.23,16500.0,120.0122,120.0122,119.9061,119.9254,16500.0
2014-03-21 12:00:00,124.22,124.31,124.22,124.3,11800.0,119.9157,120.0026,119.9157,119.9929,11800.0
2014-03-21 12:10:00,124.31,124.31,124.22,124.29,13700.0,120.0026,120.0026,119.9157,119.9833,13700.0
2014-03-21 12:20:00,124.3,124.31,124.2,124.23,32000.0,119.9929,120.0026,119.8964,119.9254,32000.0
2014-03-21 12:30:00,124.22,124.27,124.19,124.25,36500.0,119.9157,119.964,119.8867,119.9447,36500.0
2014-03-21 12:40:00,124.22,124.26,124.19,124.2,19700.0,119.9157,119.9543,119.8867,119.8964,19700.0
2014-03-21 12:50:00,124.2,124.26,124.16,124.23,23000.0,119.8964,119.9543,119.8578,119.9254,23000.0
2014-03-21 13:00:00,124.22,124.22,123.98,123.98,40600.0,119.9157,119.9157,119.684,119.684,40600.0
2014-03-21 13:10:00,123.98,123.98,123.74,123.83,29400.0,119.684,119.684,119.4523,119.5392,29400.0
2014-03-21 13:20:00,123.85,123.88,123.46,123.48,27700.0,119.5585,119.5875,119.182,119.2014,27700.0
2014-03-21 13:30:00,123.47,123.52,123.32,123.39,25800.0,119.1917,119.24,119.0469,119.1145,25800.0
2014-03-21 13:40:00,123.39,123.43,123.29,123.37,46400.0,119.1145,119.1531,119.0179,119.0952,46400.0
2014-03-21 13:50:00,123.39,123.5,123.31,123.37,47600.0,119.1145,119.2207,119.0372,119.0952,47600.0
2014-03-21 14:00:00,123.38,123.51,123.31,123.48,31000.0,119.1048,119.2303,119.0372,119.2014,31000.0
2014-03-21 14:10:00,123.47,123.62,123.43,123.48,50200.0,119.1917,119.3365,119.1531,119.2014,50200.0
2014-03-21 14:20:00,123.47,123.5,123.39,123.39,40600.0,119.1917,119.2207,119.1145,119.1145,40600.0
2014-03-21 14:30:00,123.38,123.65,123.26,123.63,54700.0,119.1048,119.3655,118.989,119.3462,54700.0
2014-03-21 14:40:00,123.65,123.65,123.55,123.55,44100.0,119.3655,119.3655,119.2689,119.2689,44100.0
2014-03-21 14:50:00,123.55,123.56,123.45,123.47,28700.0,119.2689,119.2786,119.1724,119.1917,28700.0
2014-03-21 15:00:00,123.48,123.48,123.21,123.45,44800.0,119.2014,119.2014,118.9407,119.1724,44800.0
2014-03-21 15:10:00,123.43,123.55,123.12,123.25,56800.0,119.1531,119.2689,118.8538,118.9793,56800.0
2014-03-21 15:20:00,123.24,123.42,123.07,123.38,51900.0,118.9697,119.1434,118.8056,119.1048,51900.0
2014-03-21 15:30:00,123.38,123.38,123.17,123.17,49600.0,119.1048,119.1048,118.9021,118.9021,49600.0
2014-03-21 15:40:00,123.17,123.19,122.96,123.05,111200.0,118.9021,118.9214,118.6994,118.7863,111200.0
2014-03-21 15:50:00,123.06,123.15,122.84,122.94,299600.0,118.7959,118.8828,118.5835,118.6801,299600.0
2014-03-24 09:30:00,123.31,123.56,122.91,122.92,58500.0,119.0372,119.2786,118.6511,118.6608,58500.0
2014-03-24 09:40:00,122.92,123.0,122.61,122.79,145500.0,118.6608,118.738,118.3615,118.5353,145500.0
2014-03-24 09:50:00,122.73,122.76,122.43,122.67,37500.0,118.4773,118.5063,118.1877,118.4194,37500.0
2014-03-24 10:00:00,122.62,122.63,121.99,122.1,19800.0,118.3711,118.3808,117.763,117.8692,19800.0
2014-03-24 10:10:00,122.08,122.12,121.74,121.84,37800.0,117.8499,117.8885,117.5216,117.6182,37800.0
2014-03-24 10:20:00,121.83,121.86,121.54,121.59,66100.0,117.6085,117.6375,117.3286,117.3768,66100.0
2014-03-24 10:30:00,121.59,121.59,120.99,121.24,51900.0,117.3768,117.3768,116.7976,117.039,51900.0
2014-03-24 10:40:00,121.23,121.41,121.23,121.24,20500.0,117.0293,117.2031,117.0293,117.039,20500.0
2014-03-24 10:50:00,121.21,121.29,120.95,121.01,35600.0,117.01,117.0872,116.759,116.8169,35600.0
2014-03-24 11:00:00,120.98,120.98,120.53,120.59,42300.0,116.788,116.788,116.3536,116.4115,42300.0
2014-03-24 11:10:00,120.57,120.73,120.53,120.68,53100.0,116.3922,116.5466,116.3536,116.4984,53100.0
2014-03-24 11:20:00,120.68,120.72,120.59,120.61,73700.0,116.4984,116.537,116.4115,116.4308,73700.0
2014-03-24 11:30:00,120.6,120.6,120.42,120.52,57000.0,116.4211,116.4211,116.2474,116.3439,57000.0
2014-03-24 11:40:00,120.51,120.52,119.89,119.93,81400.0,116.3343,116.3439,115.7357,115.7744,81400.0
2014-03-24 11:50:00,119.96,120.05,119.85,120.0,72300.0,115.8033,115.8902,115.6971,115.8419,72300.0
2014-03-24 12:00:00,120.0,120.07,119.91,120.01,66100.0,115.8419,115.9095,115.7551,115.8516,66100.0
2014-03-24 12:10:00,120.02,120.07,119.92,119.99,62100.0,115.8612,115.9095,115.7647,115.8323,62100.0
2014-03-24 12:20:00,120.0,120.0,119.78,119.78,44300.0,115.8419,115.8419,115.6296,115.6296,44300.0
2014-03-24 12:30:00,119.81,119.97,119.7,119.88,53300.0,115.6585,115.813,115.5523,115.7261,53300.0
2014-03-24 12:40:00,119.9,119.9,119.47,119.54,40200.0,115.7454,115.7454,115.3303,115.3979,40200.0
2014-03-24 12:50:00,119.53,119.85,119.53,119.69,25800.0,115.3882,115.6971,115.3882,115.5427,25800.0
2014-03-24 13:00:00,119.71,119.71,119.6,119.62,57600.0,115.562,115.562,115.4558,115.4751,57600.0
2014-03-24 13:10:00,119.62,119.63,119.42,119.46,53000.0,115.4751,115.4848,115.282,115.3206,53000.0
2014-03-24 13:20:00,119.44,119.62,119.35,119.4,41000.0,115.3013,115.4751,115.2145,115.2627,41000.0
2014-03-24 13:30:00,119.4,119.69,119.39,119.64,56800.0,115.2627,115.5427,115.2531,115.4944,56800.0
2014-03-24 13:40:00,119.63,119.75,119.43,119.47,72400.0,115.4848,115.6006,115.2917,115.3303,72400.0
2014-03-24 13:50:00,119.47,119.72,119.47,119.71,62600.0,115.3303,115.5716,115.3303,115.562,62600.0
2014-03-24 14:00:00,119.72,119.98,119.72,119.83,57300.0,115.5716,115.8226,115.5716,115.6778,57300.0
2014-03-24 14:10:00,119.84,119.91,119.75,119.76,43600.0,115.6875,115.7551,115.6006,115.6103,43600.0
2014-03-24 14:20:00,119.77,120.41,119.76,120.41,77600.0,115.6199,116.2377,115.6103,116.2377,77600.0
2014-03-24 14:30:00,120.41,120.58,120.41,120.46,65300.0,116.2377,116.4018,116.2377,116.286,65300.0
2014-03-24 14:40:00,120.47,120.78,120.45,120.72,64300.0,116.2956,116.5949,116.2763,116.537,64300.0
2014-03-24 14:50:00,120.72,120.86,120.54,120.56,51700.0,116.537,116.6721,116.3632,116.3825,51700.0
2014-03-24 15:00:00,120.57,120.62,120.43,120.58,37400.0,116.3922,116.4405,116.257,116.4018,37400.0
2014-03-24 15:10:00,120.56,120.61,120.42,120.54,55800.0,116.3825,116.4308,116.2474,116.3632,55800.0
2014-03-24 15:20:00,120.54,120.85,120.46,120.85,84400.0,116.3632,116.6625,116.286,116.6625,84400.0
2014-03-24 15:30:00,120.86,121.02,120.76,120.76,49900.0,116.6721,116.8266,116.5756,116.5756,49900.0
2014-03-24 15:40:00,120.78,120.84,120.72,120.74,56400.0,116.5949,116.6528,116.537,116.5563,56400.0
2014-03-24 15:50:00,120.72,120.84,120.65,120.66,152700.0,116.537,116.6528,116.4694,116.4791,152700.0
2014-03-25 09:30:00,121.22,121.97,121.12,121.68,30900.0,117.0197,117.7437,116.9231,117.4637,30900.0
2014-03-25 09:40:00,121.7,121.93,121.61,121.87,33400.0,117.483,117.7051,117.3961,117.6471,33400.0
2014-03-25 09:50:00,121.91,122.05,121.72,121.79,19300.0,117.6858,117.8209,117.5023,117.5699,19300.0
2014-03-25 10:00:00,121.79,122.15,121.68,122.12,76000.0,117.5699,117.9174,117.4637,117.8885,76000.0
2014-03-25 10:10:00,122.19,122.42,121.8,121.83,105800.0,117.956,118.1781,117.5796,117.6085,105800.0
2014-03-25 10:20:00,121.83,121.85,120.88,120.89,65600.0,117.6085,117.6278,116.6914,116.7011,65600.0
2014-03-25 10:30:00,120.9,120.94,120.49,120.49,56500.0,116.7107,116.7494,116.315,116.315,56500.0
2014-03-25 10:40:00,120.5,120.57,119.55,119.79,116100.0,116.3246,116.3922,115.4075,115.6392,116100.0
2014-03-25 10:50:00,119.73,119.91,119.36,119.39,218600.0,115.5813,115.7551,115.2241,115.2531,218600.0
2014-03-25 11:00:00,119.4,119.53,119.21,119.33,98700.0,115.2627,115.3882,115.0793,115.1952,98700.0
2014-03-25 11:10:00,119.3,119.61,118.87,119.49,70100.0,115.1662,115.4654,114.7511,115.3496,70100.0
2014-03-25 11:20:00,119.52,119.52,118.88,119.07,62800.0,115.3786,115.3786,114.7607,114.9442,62800.0
2014-03-25 11:30:00,119.09,119.18,118.66,118.9,47900.0,114.9635,115.0503,114.5484,114.78,47900.0
2014-03-25 11:40:00,118.85,118.92,118.45,118.45,44600.0,114.7318,114.7994,114.3456,114.3456,44600.0
2014-03-25 11:50:00,118.47,118.52,117.72,118.29,83500.0,114.3649,114.4132,113.6409,114.1912,83500.0
2014-03-25 12:00:00,118.23,118.32,117.91,118.07,73700.0,114.1333,114.2201,113.8244,113.9788,73700.0
2014-03-25 12:10:00,118.08,118.28,117.78,117.78,64300.0,113.9885,114.1815,113.6989,113.6989,64300.0
2014-03-25 12:20:00,117.78,117.82,117.16,117.21,103700.0,113.6989,113.7375,113.1003,113.1486,103700.0
2014-03-25 12:30:00,117.24,117.68,117.21,117.54,67700.0,113.1776,113.6023,113.1486,113.4672,67700.0
2014-03-25 12:40:00,117.56,118.16,117.56,117.96,99900.0,113.4865,114.0657,113.4865,113.8726,99900.0
2014-03-25 12:50:00,117.98,118.42,117.97,118.32,96300.0,113.8919,114.3167,113.8823,114.2201,96300.0
2014-03-25 13:00:00,118.3,118.53,118.21,118.41,89200.0,114.2008,114.4229,114.114,114.307,89200.0
2014-03-25 13:10:00,118.43,118.43,118.14,118.3,35500.0,114.3263,114.3263,114.0464,114.2008,35500.0
2014-03-25 13:20:00,118.3,119.05,118.3,118.99,55300.0,114.2008,114.9249,114.2008,114.8669,55300.0
2014-03-25 13:30:00,119.02,119.16,118.93,119.05,50200.0,114.8959,115.031,114.809,114.9249,50200.0
2014-03-25 13:40:00,119.09,119.43,119.0,119.34,79000.0,114.9635,115.2917,114.8766,115.2048,79000.0
2014-03-25 13:50:00,119.35,119.35,119.04,119.22,46100.0,115.2145,115.2145,114.9152,115.089,46100.0
2014-03-25 14:00:00,119.22,119.59,119.2,119.36,45800.0,115.089,115.4461,115.0697,115.2241,45800.0
2014-03-25 14:10:00,119.36,119.61,119.26,119.26,47700.0,115.2241,115.4654,115.1276,115.1276,47700.0
2014-03-25 14:20:00,119.26,119.55,119.2,119.4,74100.0,115.1276,115.4075,115.0697,115.2627,74100.0
2014-03-25 14:30:00,119.4,119.43,119.15,119.39,82500.0,115.2627,115.2917,115.0214,115.2531,82500.0
2014-03-25 14:40:00,119.39,119.47,119.33,119.37,99700.0,115.2531,115.3303,115.1952,115.2338,99700.0
2014-03-25 14:50:00,119.37,119.42,119.3,119.36,77300.0,115.2338,115.282,115.1662,115.2241,77300.0
2014-03-25 15:00:00,119.36,119.39,119.14,119.21,113500.0,115.2241,115.2531,115.0117,115.0793,113500.0
2014-03-25 15:10:00,119.2,119.55,119.19,119.48,86600.0,115.0697,115.4075,115.06,115.34,86600.0
2014-03-25 15:20:00,119.49,119.49,119.23,119.27,89800.0,115.3496,115.3496,115.0986,115.1372,89800.0
2014-03-25 15:30:00,119.3,119.4,119.21,119.31,94100.0,115.1662,115.2627,115.0793,115.1758,94100.0
2014-03-25 15:40:00,119.31,119.42,119.23,119.26,163500.0,115.1758,115.282,115.0986,115.1276,163500.0
2014-03-25 15:50:00,119.26,119.37,119.23,119.37,244800.0,115.1276,115.2338,115.0986,115.2338,244800.0
2014-03-26 09:30:00,119.72,120.29,119.59,120.07,76500.0,115.5716,116.1219,115.4461,115.9095,76500.0
2014-03-26 09:40:00,119.99,120.4,119.9,120.39,88000.0,115.8323,116.2281,115.7454,116.2184,88000.0
2014-03-26 09:50:00,120.37,120.58,120.06,120.09,58700.0,116.1991,116.4018,115.8999,115.9288,58700.0
2014-03-26 10:00:00,120.07,120.1,119.78,120.02,39500.0,115.9095,115.9385,115.6296,115.8612,39500.0
2014-03-26 10:10:00,120.0,120.33,119.98,120.03,78100.0,115.8419,116.1605,115.8226,115.8709,78100.0
2014-03-26 10:20:00,120.0,120.02,119.59,119.71,34900.0,115.8419,115.8612,115.4461,115.562,34900.0
2014-03-26 10:30:00,119.72,120.18,119.63,120.09,37200.0,115.5716,116.0157,115.4848,115.9288,37200.0
2014-03-26 10:40:00,120.06,120.19,120.01,120.05,25400.0,115.8999,116.0254,115.8516,115.8902,25400.0
2014-03-26 10:50:00,120.07,120.13,119.53,119.54,29900.0,115.9095,115.9674,115.3882,115.3979,29900.0
2014-03-26 11:00:00,119.52,119.85,119.52,119.81,36300.0,115.3786,115.6971,115.3786,115.6585,36300.0
2014-03-26 11:10:00,119.82,119.97,119.76,119.81,28000.0,115.6682,115.813,115.6103,115.6585,28000.0
2014-03-26 11:20:00,119.78,119.93,119.76,119.93,24500.0,115.6296,115.7744,115.6103,115.7744,24500.0
2014-03-26 11:30:00,119.93,119.96,119.68,119.72,20200.0,115.7744,115.8033,115.533,115.5716,20200.0
2014-03-26 11:40:00,119.71,119.71,119.35,119.44,20200.0,115.562,115.562,115.2145,115.3013,20200.0
2014-03-26 11:50:00,119.42,119.7,119.42,119.7,34300.0,115.282,115.5523,115.282,115.5523,34300.0
2014-03-26 12:00:00,119.7,119.71,119.4,119.65,46300.0,115.5523,115.562,115.2627,115.5041,46300.0
2014-03-26 12:10:00,119.65,119.65,119.42,119.42,27100.0,115.5041,115.5041,115.282,115.282,27100.0
2014-03-26 12:20:00,119.43,119.47,119.24,119.39,29400.0,115.2917,115.3303,115.1083,115.2531,29400.0
2014-03-26 12:30:00,119.38,119.65,119.37,119.61,63500.0,115.2434,115.5041,115.2338,115.4654,63500.0
2014-03-26 12:40:00,119.64,119.66,119.47,119.53,64800.0,115.4944,115.5137,115.3303,115.3882,64800.0
2014-03-26 12:50:00,119.54,119.62,119.53,119.61,19600.0,115.3979,115.4751,115.3882,115.4654,19600.0
2014-03-26 13:00:00,119.62,119.66,119.43,119.44,33500.0,115.4751,115.5137,115.2917,115.3013,33500.0
2014-03-26 13:10:00,119.44,119.55,119.44,119.53,50000.0,115.3013,115.4075,115.3013,115.3882,50000.0
2014-03-26 13:20:00,119.55,119.56,118.89,118.93,68600.0,115.4075,115.4172,114.7704,114.809,68600.0
2014-03-26 13:30:00,118.91,119.02,118.78,118.93,84900.0,114.7897,114.8959,114.6642,114.809,84900.0
2014-03-26 13:40:00,118.91,118.92,118.42,118.52,49300.0,114.7897,114.7994,114.3167,114.4132,49300.0
2014-03-26 13:50:00,118.51,118.71,118.33,118.69,80300.0,114.4036,114.5966,114.2298,114.5773,80300.0
2014-03-26 14:00:00,118.7,118.85,118.42,118.83,44400.0,114.587,114.7318,114.3167,114.7125,44400.0
2014-03-26 14:10:00,118.83,118.83,118.44,118.55,49200.0,114.7125,114.7125,114.336,114.4422,49200.0
2014-03-26 14:20:00,118.53,118.84,118.48,118.8,33000.0,114.4229,114.7221,114.3746,114.6835,33000.0
2014-03-26 14:30:00,118.8,118.8,118.57,118.58,20600.0,114.6835,114.6835,114.4615,114.4711,20600.0
2014-03-26 14:40:00,118.59,118.89,118.58,118.8,30100.0,114.4808,114.7704,114.4711,114.6835,30100.0
2014-03-26 14:50:00,118.8,118.98,118.8,118.9,22600.0,114.6835,114.8573,114.6835,114.78,22600.0
2014-03-26 15:00:00,118.92,118.97,118.75,118.77,33900.0,114.7994,114.8476,114.6352,114.6546,33900.0
2014-03-26 15:10:00,118.77,118.79,118.59,118.59,33400.0,114.6546,114.6739,114.4808,114.4808,33400.0
2014-03-26 15:20:00,118.61,118.61,118.43,118.49,27200.0,114.5001,114.5001,114.3263,114.3843,27200.0
2014-03-26 15:30:00,118.49,118.69,118.46,118.56,56900.0,114.3843,114.5773,114.3553,114.4518,56900.0
2014-03-26 15:40:00,118.56,118.57,118.21,118.23,72700.0,114.4518,114.4615,114.114,114.1333,72700.0
2014-03-26 15:50:00,118.21,118.28,118.03,118.04,134600.0,114.114,114.1815,113.9402,113.9498,134600.0
2014-03-27 09:30:00,118.08,118.36,116.82,116.9,71800.0,113.9885,114.2588,112.7721,112.8494,71800.0
2014-03-27 09:40:00,116.93,117.54,116.67,117.34,54800.0,112.8783,113.4672,112.6273,113.2741,54800.0
2014-03-27 09:50:00,117.33,117.62,117.21,117.62,108200.0,113.2645,113.5444,113.1486,113.5444,108200.0
2014-03-27 10:00:00,117.66,118.58,117.49,118.54,64800.0,113.583,114.4711,113.4189,114.4325,64800.0
2014-03-27 10:10:00,118.53,118.53,117.81,118.15,98800.0,114.4229,114.4229,113.7278,114.056,98800.0
2014-03-27 10:20:00,118.16,118.39,117.84,117.86,79300.0,114.0657,114.2877,113.7568,113.7761,79300.0
2014-03-27 10:30:00,117.89,118.01,117.74,117.76,42300.0,113.805,113.9209,113.6602,113.6796,42300.0
2014-03-27 10:40:00,117.78,117.86,117.55,117.67,29200.0,113.6989,113.7761,113.4768,113.5927,29200.0
2014-03-27 10:50:00,117.7,117.88,117.46,117.7,54300.0,113.6216,113.7954,113.3899,113.6216,54300.0
2014-03-27 11:00:00,117.74,117.82,117.35,117.35,45000.0,113.6602,113.7375,113.2838,113.2838,45000.0
2014-03-27 11:10:00,117.36,117.49,117.25,117.46,22900.0,113.2934,113.4189,113.1872,113.3899,22900.0
2014-03-27 11:20:00,117.49,117.72,117.43,117.43,23300.0,113.4189,113.6409,113.361,113.361,23300.0
2014-03-27 11:30:00,117.4,117.41,116.85,116.97,39100.0,113.332,113.3417,112.8011,112.9169,39100.0
2014-03-27 11:40:00,116.96,117.35,116.87,117.01,24100.0,112.9073,113.2838,112.8204,112.9555,24100.0
2014-03-27 11:50:00,117.0,117.14,116.62,117.11,63100.0,112.9459,113.081,112.5791,113.0521,63100.0
2014-03-27 12:00:00,117.09,117.09,116.68,116.72,24000.0,113.0328,113.0328,112.637,112.6756,24000.0
2014-03-27 12:10:00,116.74,117.37,116.67,117.18,31100.0,112.6949,113.3031,112.6273,113.1196,31100.0
2014-03-27 12:20:00,117.17,117.36,117.13,117.32,23800.0,113.11,113.2934,113.0714,113.2548,23800.0
2014-03-27 12:30:00,117.35,117.45,117.16,117.28,18800.0,113.2838,113.3803,113.1003,113.2162,18800.0
2014-03-27 12:40:00,117.29,117.34,117.14,117.24,20100.0,113.2258,113.2741,113.081,113.1776,20100.0
2014-03-27 12:50:00,117.22,117.41,117.1,117.41,18800.0,113.1583,113.3417,113.0424,113.3417,18800.0
2014-03-27 13:00:00,117.41,117.68,117.33,117.6,23500.0,113.3417,113.6023,113.2645,113.5251,23500.0
2014-03-27 13:10:00,117.59,117.59,117.19,117.32,23800.0,113.5154,113.5154,113.1293,113.2548,23800.0
2014-03-27 13:20:00,117.28,117.45,117.27,117.33,25000.0,113.2162,113.3803,113.2065,113.2645,25000.0
2014-03-27 13:30:00,117.34,117.5,117.07,117.09,37100.0,113.2741,113.4286,113.0135,113.0328,37100.0
2014-03-27 13:40:00,117.12,117.32,117.07,117.07,27900.0,113.0617,113.2548,113.0135,113.0135,27900.0
2014-03-27 13:50:00,117.04,117.22,116.98,117.18,20700.0,112.9845,113.1583,112.9266,113.1196,20700.0
2014-03-27 14:00:00,117.17,117.25,116.9,117.11,36400.0,113.11,113.1872,112.8494,113.0521,36400.0
2014-03-27 14:10:00,117.12,117.32,117.04,117.05,27800.0,113.0617,113.2548,112.9845,112.9942,27800.0
2014-03-27 14:20:00,117.07,117.48,117.07,117.44,35300.0,113.0135,113.4093,113.0135,113.3706,35300.0
2014-03-27 14:30:00,117.42,117.48,117.25,117.28,51700.0,113.3513,113.4093,113.1872,113.2162,51700.0
2014-03-27 14:40:00,117.29,117.55,117.28,117.55,45800.0,113.2258,113.4768,113.2162,113.4768,45800.0
2014-03-27 14:50:00,117.55,117.58,117.36,117.5,27200.0,113.4768,113.5058,113.2934,113.4286,27200.0
2014-03-27 15:00:00,117.48,117.49,117.3,117.49,26600.0,113.4093,113.4189,113.2355,113.4189,26600.0
2014-03-27 15:10:00,117.49,117.72,117.41,117.46,47100.0,113.4189,113.6409,113.3417,113.3899,47100.0
2014-03-27 15:20:00,117.46,117.74,117.46,117.69,33000.0,113.3899,113.6602,113.3899,113.612,33000.0
2014-03-27 15:30:00,117.69,117.81,117.6,117.81,46300.0,113.612,113.7278,113.5251,113.7278,46300.0
2014-03-27 15:40:00,117.82,117.85,117.56,117.6,56900.0,113.7375,113.7664,113.4865,113.5251,56900.0
2014-03-27 15:50:00,117.61,117.83,117.58,117.67,123400.0,113.5347,113.7471,113.5058,113.5927,123400.0
2014-03-28 09:30:00,118.03,118.88,117.63,118.84,33000.0,113.9402,114.7607,113.5541,114.7221,33000.0
2014-03-28 09:40:00,118.81,119.66,118.75,119.48,76100.0,114.6932,115.5137,114.6352,115.34,76100.0
2014-03-28 09:50:00,119.48,120.0,119.23,119.87,66100.0,115.34,115.8419,115.0986,115.7164,66100.0
2014-03-28 10:00:00,119.91,119.99,119.52,119.53,33800.0,115.7551,115.8323,115.3786,115.3882,33800.0
2014-03-28 10:10:00,119.49,119.64,119.31,119.33,34200.0,115.3496,115.4944,115.1758,115.1952,34200.0
2014-03-28 10:20:00,119.3,119.33,118.98,119.03,40400.0,115.1662,115.1952,114.8573,114.9055,40400.0
2014-03-28 10:30:00,119.06,119.24,118.97,119.13,27700.0,114.9345,115.1083,114.8476,115.0021,27700.0
2014-03-28 10:40:00,119.11,119.32,118.97,119.29,18700.0,114.9828,115.1855,114.8476,115.1565,18700.0
2014-03-28 10:50:00,119.3,119.58,119.28,119.56,20100.0,115.1662,115.4365,115.1469,115.4172,20100.0
2014-03-28 11:00:00,119.53,119.56,119.23,119.24,20100.0,115.3882,115.4172,115.0986,115.1083,20100.0
2014-03-28 11:10:00,119.24,119.27,119.12,119.22,14900.0,115.1083,115.1372,114.9924,115.089,14900.0
2014-03-28 11:20:00,119.23,119.34,119.18,119.24,15300.0,115.0986,115.2048,115.0503,115.1083,15300.0
2014-03-28 11:30:00,119.26,119.31,118.96,119.15,14900.0,115.1276,115.1758,114.838,115.0214,14900.0
2014-03-28 11:40:00,119.13,119.17,118.97,119.07,17600.0,115.0021,115.0407,114.8476,114.9442,17600.0
2014-03-28 11:50:00,119.1,119.12,118.93,119.06,24000.0,114.9731,114.9924,114.809,114.9345,24000.0
2014-03-28 12:00:00,119.06,119.22,118.91,119.17,42900.0,114.9345,115.089,114.7897,115.0407,42900.0
2014-03-28 12:10:00,119.16,119.2,119.0,119.05,19400.0,115.031,115.0697,114.8766,114.9249,19400.0
2014-03-28 12:20:00,119.05,119.13,118.94,118.96,22800.0,114.9249,115.0021,114.8187,114.838,22800.0
2014-03-28 12:30:00,118.96,119.1,118.93,119.03,28000.0,114.838,114.9731,114.809,114.9055,28000.0
2014-03-28 12:40:00,119.02,119.07,118.99,119.0,15800.0,114.8959,114.9442,114.8669,114.8766,15800.0
2014-03-28 12:50:00,118.98,118.99,118.83,118.92,22600.0,114.8573,114.8669,114.7125,114.7994,22600.0
2014-03-28 13:00:00,118.92,118.96,118.85,118.85,20700.0,114.7994,114.838,114.7318,114.7318,20700.0
2014-03-28 13:10:00,118.86,118.88,118.68,118.74,43700.0,114.7414,114.7607,114.5677,114.6256,43700.0
2014-03-28 13:20:00,118.74,118.8,118.67,118.8,27700.0,114.6256,114.6835,114.558,114.6835,27700.0
2014-03-28 13:30:00,118.81,118.99,118.78,118.91,20100.0,114.6932,114.8669,114.6642,114.7897,20100.0
2014-03-28 13:40:00,118.9,118.97,118.81,118.87,13800.0,114.78,114.8476,114.6932,114.7511,13800.0
2014-03-28 13:50:00,118.88,118.92,118.66,118.78,19100.0,114.7607,114.7994,114.5484,114.6642,19100.0
2014-03-28 14:00:00,118.76,118.87,118.49,118.52,34200.0,114.6449,114.7511,114.3843,114.4132,34200.0
2014-03-28 14:10:00,118.5,118.61,118.29,118.42,85100.0,114.3939,114.5001,114.1912,114.3167,85100.0
2014-03-28 14:20:00,118.44,118.46,118.32,118.45,31400.0,114.336,114.3553,114.2201,114.3456,31400.0
2014-03-28 14:30:00,118.46,118.46,118.3,118.35,34300.0,114.3553,114.3553,114.2008,114.2491,34300.0
2014-03-28 14:40:00,118.35,118.64,118.29,118.6,65700.0,114.2491,114.5291,114.1912,114.4904,65700.0
2014-03-28 14:50:00,118.62,118.76,118.45,118.56,32200.0,114.5098,114.6449,114.3456,114.4518,32200.0
2014-03-28 15:00:00,118.57,118.58,118.34,118.41,44600.0,114.4615,114.4711,114.2395,114.307,44600.0
2014-03-28 15:10:00,118.42,118.56,118.3,118.49,36600.0,114.3167,114.4518,114.2008,114.3843,36600.0
2014-03-28 15:20:00,118.5,118.51,118.39,118.43,28600.0,114.3939,114.4036,114.2877,114.3263,28600.0
2014-03-28 15:30:00,118.43,118.5,118.27,118.27,38100.0,114.3263,114.3939,114.1719,114.1719,38100.0
2014-03-28 15:40:00,118.26,118.39,118.2,118.32,63600.0,114.1622,114.2877,114.1043,114.2201,63600.0
2014-03-28 15:50:00,118.33,118.52,118.28,118.49,177600.0,114.2298,114.4132,114.1815,114.3843,177600.0
2014-03-31 09:30:00,119.46,120.17,119.46,120.01,66900.0,115.3206,116.006,115.3206,115.8516,66900.0
2014-03-31 09:40:00,120.03,120.07,119.5,119.78,54300.0,115.8709,115.9095,115.3593,115.6296,54300.0
2014-03-31 09:50:00,119.81,120.44,119.81,120.38,57400.0,115.6585,116.2667,115.6585,116.2088,57400.0
2014-03-31 10:00:00,120.4,120.46,119.9,119.95,30700.0,116.2281,116.286,115.7454,115.7937,30700.0
2014-03-31 10:10:00,120.0,120.19,119.92,120.06,70200.0,115.8419,116.0254,115.7647,115.8999,70200.0
2014-03-31 10:20:00,119.97,120.34,119.96,120.32,16100.0,115.813,116.1702,115.8033,116.1508,16100.0
2014-03-31 10:30:00,120.32,120.45,120.21,120.39,70100.0,116.1508,116.2763,116.0447,116.2184,70100.0
2014-03-31 10:40:00,120.38,120.5,120.23,120.25,20000.0,116.2088,116.3246,116.064,116.0833,20000.0
2014-03-31 10:50:00,120.23,120.38,120.12,120.29,18300.0,116.064,116.2088,115.9578,116.1219,18300.0
2014-03-31 11:00:00,120.21,120.25,120.06,120.18,21200.0,116.0447,116.0833,115.8999,116.0157,21200.0
2014-03-31 11:10:00,120.18,120.31,120.07,120.26,45600.0,116.0157,116.1412,115.9095,116.0929,45600.0
2014-03-31 11:20:00,120.29,120.37,120.02,120.22,23800.0,116.1219,116.1991,115.8612,116.0543,23800.0
2014-03-31 11:30:00,120.24,120.32,120.07,120.12,18900.0,116.0736,116.1508,115.9095,115.9578,18900.0
2014-03-31 11:40:00,120.1,120.18,120.03,120.12,9900.0,115.9385,116.0157,115.8709,115.9578,9900.0
2014-03-31 11:50:00,120.13,120.26,120.09,120.13,9700.0,115.9674,116.0929,115.9288,115.9674,9700.0
2014-03-31 12:00:00,120.14,120.54,120.14,120.52,18700.0,115.9771,116.3632,115.9771,116.3439,18700.0
2014-03-31 12:10:00,120.53,120.53,120.26,120.44,15300.0,116.3536,116.3536,116.0929,116.2667,15300.0
2014-03-31 12:20:00,120.43,120.56,120.41,120.43,14500.0,116.257,116.3825,116.2377,116.257,14500.0
2014-03-31 12:30:00,120.42,120.55,120.4,120.42,18000.0,116.2474,116.3729,116.2281,116.2474,18000.0
2014-03-31 12:40:00,120.42,120.48,120.34,120.48,31300.0,116.2474,116.3053,116.1702,116.3053,31300.0
2014-03-31 12:50:00,120.49,120.49,120.37,120.43,5300.0,116.315,116.315,116.1991,116.257,5300.0
2014-03-31 13:00:00,120.43,120.48,120.3,120.43,19000.0,116.257,116.3053,116.1315,116.257,19000.0
2014-03-31 13:10:00,120.42,120.44,120.26,120.29,18100.0,116.2474,116.2667,116.0929,116.1219,18100.0
2014-03-31 13:20:00,120.3,120.33,120.22,120.23,10200.0,116.1315,116.1605,116.0543,116.064,10200.0
2014-03-31 13:30:00,120.22,120.3,120.07,120.08,8600.0,116.0543,116.1315,115.9095,115.9192,8600.0
2014-03-31 13:40:00,120.07,120.19,120.02,120.04,14000.0,115.9095,116.0254,115.8612,115.8805,14000.0
2014-03-31 13:50:00,120.02,120.02,119.7,119.83,19100.0,115.8612,115.8612,115.5523,115.6778,19100.0
2014-03-31 14:00:00,119.84,120.11,119.84,120.11,13400.0,115.6875,115.9481,115.6875,115.9481,13400.0
2014-03-31 14:10:00,120.08,120.37,120.05,120.34,21600.0,115.9192,116.1991,115.8902,116.1702,21600.0
2014-03-31 14:20:00,120.34,120.35,120.19,120.34,13300.0,116.1702,116.1798,116.0254,116.1702,13300.0
2014-03-31 14:30:00,120.35,120.36,120.22,120.34,11900.0,116.1798,116.1895,116.0543,116.1702,11900.0
2014-03-31 14:40:00,120.32,120.37,120.26,120.34,23100.0,116.1508,116.1991,116.0929,116.1702,23100.0
2014-03-31 14:50:00,120.3,120.4,120.24,120.26,22900.0,116.1315,116.2281,116.0736,116.0929,22900.0
2014-03-31 15:00:00,120.26,120.29,120.18,120.23,13500.0,116.0929,116.1219,116.0157,116.064,13500.0
2014-03-31 15:10:00,120.24,120.24,120.07,120.12,19100.0,116.0736,116.0736,115.9095,115.9578,19100.0
2014-03-31 15:20:00,120.13,120.34,120.07,120.29,22900.0,115.9674,116.1702,115.9095,116.1219,22900.0
2014-03-31 15:30:00,120.28,120.45,120.26,120.38,31200.0,116.1122,116.2763,116.0929,116.2088,31200.0
2014-03-31 15:40:00,120.38,120.39,120.15,120.18,54000.0,116.2088,116.2184,115.9867,116.0157,54000.0
2014-03-31 15:50:00,120.19,120.29,120.12,120.25,103000.0,116.0254,116.1219,115.9578,116.0833,103000.0
2014-04-01 09:30:00,120.54,121.44,120.54,120.89,50200.0,116.3632,117.232,116.3632,116.7011,50200.0
2014-04-01 09:40:00,120.86,121.27,120.73,121.27,36300.0,116.6721,117.0679,116.5466,117.0679,36300.0
2014-04-01 09:50:00,121.22,121.22,120.65,120.77,33800.0,117.0197,117.0197,116.4694,116.5853,33800.0
2014-04-01 10:00:00,120.8,121.4,120.8,121.37,29600.0,116.6142,117.1934,116.6142,117.1645,29600.0
2014-04-01 10:10:00,121.36,121.64,121.36,121.54,43000.0,117.1548,117.4251,117.1548,117.3286,43000.0
2014-04-01 10:20:00,121.54,121.82,121.48,121.73,59200.0,117.3286,117.5989,117.2707,117.512,59200.0
2014-04-01 10:30:00,121.73,121.88,121.71,121.76,29100.0,117.512,117.6568,117.4927,117.5409,29100.0
2014-04-01 10:40:00,121.76,121.98,121.65,121.68,40600.0,117.5409,117.7533,117.4348,117.4637,40600.0
2014-04-01 10:50:00,121.68,121.71,121.55,121.64,71800.0,117.4637,117.4927,117.3382,117.4251,71800.0
2014-04-01 11:00:00,121.62,121.81,121.58,121.72,67600.0,117.4058,117.5892,117.3672,117.5023,67600.0
2014-04-01 11:10:00,121.71,121.74,121.51,121.52,68600.0,117.4927,117.5216,117.2996,117.3093,68600.0
2014-04-01 11:20:00,121.51,121.67,121.48,121.54,18800.0,117.2996,117.4541,117.2707,117.3286,18800.0
2014-04-01 11:30:00,121.53,121.75,121.47,121.57,35000.0,117.3189,117.5313,117.261,117.3575,35000.0
2014-04-01 11:40:00,121.57,121.63,121.38,121.4,40700.0,117.3575,117.4155,117.1741,117.1934,40700.0
2014-04-01 11:50:00,121.37,121.39,121.23,121.26,34500.0,117.1645,117.1838,117.0293,117.0583,34500.0
2014-04-01 12:00:00,121.25,121.31,121.01,121.27,20900.0,117.0486,117.1065,116.8169,117.0679,20900.0
2014-04-01 12:10:00,121.25,121.38,121.19,121.37,15100.0,117.0486,117.1741,116.9907,117.1645,15100.0
2014-04-01 12:20:00,121.38,121.4,121.13,121.13,20600.0,117.1741,117.1934,116.9328,116.9328,20600.0
2014-04-01 12:30:00,121.13,121.19,121.03,121.19,11200.0,116.9328,116.9907,116.8362,116.9907,11200.0
2014-04-01 12:40:00,121.18,121.33,121.18,121.23,10500.0,116.981,117.1258,116.981,117.0293,10500.0
2014-04-01 12:50:00,121.23,121.25,121.22,121.24,10300.0,117.0293,117.0486,117.0197,117.039,10300.0
2014-04-01 13:00:00,121.22,121.22,121.04,121.09,22200.0,117.0197,117.0197,116.8459,116.8942,22200.0
2014-04-01 13:10:00,121.09,121.1,121.05,121.06,10100.0,116.8942,116.9038,116.8556,116.8652,10100.0
2014-04-01 13:20:00,121.06,121.2,121.01,121.13,50600.0,116.8652,117.0004,116.8169,116.9328,50600.0
2014-04-01 13:30:00,121.11,121.18,120.96,121.08,41100.0,116.9135,116.981,116.7687,116.8845,41100.0
2014-04-01 13:40:00,121.08,121.36,121.07,121.3,55100.0,116.8845,117.1548,116.8749,117.0969,55100.0
2014-04-01 13:50:00,121.31,121.41,121.25,121.41,17200.0,117.1065,117.2031,117.0486,117.2031,17200.0
2014-04-01 14:00:00,121.42,121.5,121.38,121.43,10900.0,117.2127,117.29,117.1741,117.2224,10900.0
2014-04-01 14:10:00,121.45,121.54,121.42,121.53,22600.0,117.2417,117.3286,117.2127,117.3189,22600.0
2014-04-01 14:20:00,121.51,121.59,121.5,121.54,16600.0,117.2996,117.3768,117.29,117.3286,16600.0
2014-04-01 14:30:00,121.55,121.57,121.42,121.5,22400.0,117.3382,117.3575,117.2127,117.29,22400.0
2014-04-01 14:40:00,121.51,121.63,121.5,121.51,38800.0,117.2996,117.4155,117.29,117.2996,38800.0
2014-04-01 14:50:00,121.51,121.57,121.45,121.57,27700.0,117.2996,117.3575,117.2417,117.3575,27700.0
2014-04-01 15:00:00,121.57,121.58,121.43,121.47,23100.0,117.3575,117.3672,117.2224,117.261,23100.0
2014-04-01 15:10:00,121.48,121.69,121.45,121.67,31600.0,117.2707,117.4734,117.2417,117.4541,31600.0
2014-04-01 15:20:00,121.68,121.82,121.65,121.77,42500.0,117.4637,117.5989,117.4348,117.5506,42500.0
2014-04-01 15:30:00,121.77,121.78,121.56,121.59,67400.0,117.5506,117.5603,117.3479,117.3768,67400.0
2014-04-01 15:40:00,121.59,121.8,121.54,121.77,73200.0,117.3768,117.5796,117.3286,117.5506,73200.0
2014-04-01 15:50:00,121.78,121.92,121.73,121.85,148000.0,117.5603,117.6954,117.512,117.6278,148000.0
2014-04-02 09:30:00,121.92,122.0,121.65,121.86,56800.0,117.6954,117.7726,117.4348,117.6375,56800.0
2014-04-02 09:40:00,121.77,122.26,121.67,122.15,33000.0,117.5506,118.0236,117.4541,117.9174,33000.0
2014-04-02 09:50:00,122.14,122.32,121.69,121.74,31900.0,117.9078,118.0815,117.4734,117.5216,31900.0
2014-04-02 10:00:00,121.74,122.28,121.72,122.2,36000.0,117.5216,118.0429,117.5023,117.9657,36000.0
2014-04-02 10:10:00,122.18,122.31,121.92,122.04,29800.0,117.9464,118.0719,117.6954,117.8112,29800.0
2014-04-02 10:20:00,122.02,122.21,122.02,122.19,18000.0,117.7919,117.9754,117.7919,117.956,18000.0
2014-04-02 10:30:00,122.17,122.25,121.98,122.14,29200.0,117.9367,118.014,117.7533,117.9078,29200.0
2014-04-02 10:40:00,122.16,122.43,122.16,122.32,13800.0,117.9271,118.1877,117.9271,118.0815,13800.0
2014-04-02 10:50:00,122.33,122.46,122.3,122.45,34400.0,118.0912,118.2167,118.0622,118.207,34400.0
2014-04-02 11:00:00,122.47,122.5,122.26,122.3,27700.0,118.2263,118.2553,118.0236,118.0622,27700.0
2014-04-02 11:10:00,122.27,122.37,122.17,122.32,21000.0,118.0333,118.1298,117.9367,118.0815,21000.0
2014-04-02 11:20:00,122.36,122.41,122.25,122.27,19600.0,118.1202,118.1684,118.014,118.0333,19600.0
2014-04-02 11:30:00,122.23,122.36,122.12,122.26,26500.0,117.9947,118.1202,117.8885,118.0236,26500.0
2014-04-02 11:40:00,122.28,122.42,122.22,122.35,16500.0,118.0429,118.1781,117.985,118.1105,16500.0
2014-04-02 11:50:00,122.34,122.56,122.34,122.47,10900.0,118.1009,118.3132,118.1009,118.2263,10900.0
2014-04-02 12:00:00,122.46,122.47,122.32,122.36,36700.0,118.2167,118.2263,118.0815,118.1202,36700.0
2014-04-02 12:10:00,122.39,122.45,122.3,122.43,34200.0,118.1491,118.207,118.0622,118.1877,34200.0
2014-04-02 12:20:00,122.43,122.51,122.36,122.44,13400.0,118.1877,118.265,118.1202,118.1974,13400.0
2014-04-02 12:30:00,122.45,122.46,122.28,122.32,15100.0,118.207,118.2167,118.0429,118.0815,15100.0
2014-04-02 12:40:00,122.32,122.35,122.27,122.33,7000.0,118.0815,118.1105,118.0333,118.0912,7000.0
2014-04-02 12:50:00,122.32,122.38,122.25,122.38,28000.0,118.0815,118.1395,118.014,118.1395,28000.0
2014-04-02 13:00:00,122.36,122.4,122.25,122.28,8000.0,118.1202,118.1588,118.014,118.0429,8000.0
2014-04-02 13:10:00,122.27,122.29,122.15,122.21,10100.0,118.0333,118.0526,117.9174,117.9754,10100.0
2014-04-02 13:20:00,122.19,122.2,122.09,122.14,15300.0,117.956,117.9657,117.8595,117.9078,15300.0
2014-04-02 13:30:00,122.12,122.12,121.98,121.98,10600.0,117.8885,117.8885,117.7533,117.7533,10600.0
2014-04-02 13:40:00,121.96,122.24,121.91,122.12,27900.0,117.734,118.0043,117.6858,117.8885,27900.0
2014-04-02 13:50:00,122.13,122.25,122.08,122.17,12200.0,117.8981,118.014,117.8499,117.9367,12200.0
2014-04-02 14:00:00,122.16,122.25,122.13,122.14,15400.0,117.9271,118.014,117.8981,117.9078,15400.0
2014-04-02 14:10:00,122.11,122.26,122.11,122.19,12600.0,117.8788,118.0236,117.8788,117.956,12600.0
2014-04-02 14:20:00,122.21,122.24,122.11,122.11,12700.0,117.9754,118.0043,117.8788,117.8788,12700.0
2014-04-02 14:30:00,122.1,122.11,121.97,121.97,17500.0,117.8692,117.8788,117.7437,117.7437,17500.0
2014-04-02 14:40:00,122.01,122.16,121.99,122.15,21200.0,117.7823,117.9271,117.763,117.9174,21200.0
2014-04-02 14:50:00,122.11,122.22,122.08,122.22,11300.0,117.8788,117.985,117.8499,117.985,11300.0
2014-04-02 15:00:00,122.22,122.23,122.12,122.12,12800.0,117.985,117.9947,117.8885,117.8885,12800.0
2014-04-02 15:10:00,122.13,122.28,122.11,122.22,25900.0,117.8981,118.0429,117.8788,117.985,25900.0
2014-04-02 15:20:00,122.22,122.35,122.15,122.32,34800.0,117.985,118.1105,117.9174,118.0815,34800.0
2014-04-02 15:30:00,122.34,122.48,122.2,122.21,90600.0,118.1009,118.236,117.9657,117.9754,90600.0
2014-04-02 15:40:00,122.21,122.26,122.14,122.19,66600.0,117.9754,118.0236,117.9078,117.956,66600.0
2014-04-02 15:50:00,122.2,122.23,122.13,122.21,114700.0,117.9657,117.9947,117.8981,117.9754,114700.0
2014-04-03 09:30:00,122.32,122.73,122.23,122.52,28100.0,118.0815,118.4773,117.9947,118.2746,28100.0
2014-04-03 09:40:00,122.49,122.63,122.22,122.54,29800.0,118.2457,118.3808,117.985,118.2939,29800.0
2014-04-03 09:50:00,122.46,122.55,122.2,122.22,43500.0,118.2167,118.3036,117.9657,117.985,43500.0
2014-04-03 10:00:00,122.21,122.23,121.78,121.84,97900.0,117.9754,117.9947,117.5603,117.6182,97900.0
2014-04-03 10:10:00,121.84,121.85,121.5,121.52,71300.0,117.6182,117.6278,117.29,117.3093,71300.0
2014-04-03 10:20:00,121.51,121.51,121.14,121.21,36600.0,117.2996,117.2996,116.9424,117.01,36600.0
2014-04-03 10:30:00,121.19,121.21,120.98,120.98,37400.0,116.9907,117.01,116.788,116.788,37400.0
2014-04-03 10:40:00,120.99,121.27,120.94,121.2,48200.0,116.7976,117.0679,116.7494,117.0004,48200.0
2014-04-03 10:50:00,121.2,121.41,121.08,121.41,28000.0,117.0004,117.2031,116.8845,117.2031,28000.0
2014-04-03 11:00:00,121.41,121.52,121.28,121.33,50800.0,117.2031,117.3093,117.0776,117.1258,50800.0
2014-04-03 11:10:00,121.34,121.41,121.2,121.38,73900.0,117.1355,117.2031,117.0004,117.1741,73900.0
2014-04-03 11:20:00,121.35,121.41,121.06,121.31,36700.0,117.1452,117.2031,116.8652,117.1065,36700.0
2014-04-03 11:30:00,121.22,121.27,120.94,120.96,100100.0,117.0197,117.0679,116.7494,116.7687,100100.0
2014-04-03 11:40:00,120.99,121.0,120.71,120.96,66800.0,116.7976,116.8073,116.5273,116.7687,66800.0
2014-04-03 11:50:00,120.97,121.06,120.89,120.93,66400.0,116.7783,116.8652,116.7011,116.7397,66400.0
2014-04-03 12:00:00,120.94,121.06,120.92,120.97,106100.0,116.7494,116.8652,116.7301,116.7783,106100.0
2014-04-03 12:10:00,120.96,121.08,120.9,120.94,84600.0,116.7687,116.8845,116.7107,116.7494,84600.0
2014-04-03 12:20:00,120.92,121.45,120.92,121.43,24000.0,116.7301,117.2417,116.7301,117.2224,24000.0
2014-04-03 12:30:00,121.48,121.6,121.33,121.56,36200.0,117.2707,117.3865,117.1258,117.3479,36200.0
2014-04-03 12:40:00,121.53,121.61,121.46,121.47,49600.0,117.3189,117.3961,117.2513,117.261,49600.0
2014-04-03 12:50:00,121.47,121.74,121.43,121.59,102500.0,117.261,117.5216,117.2224,117.3768,102500.0
2014-04-03 13:00:00,121.58,121.66,121.42,121.48,38600.0,117.3672,117.4444,117.2127,117.2707,38600.0
2014-04-03 13:10:00,121.48,121.59,121.43,121.55,28500.0,117.2707,117.3768,117.2224,117.3382,28500.0
2014-04-03 13:20:00,121.56,121.56,121.48,121.54,31600.0,117.3479,117.3479,117.2707,117.3286,31600.0
2014-04-03 13:30:00,121.53,121.59,121.45,121.58,42000.0,117.3189,117.3768,117.2417,117.3672,42000.0
2014-04-03 13:40:00,121.59,121.6,121.49,121.58,58200.0,117.3768,117.3865,117.2803,117.3672,58200.0
2014-04-03 13:50:00,121.56,121.71,121.49,121.71,86200.0,117.3479,117.4927,117.2803,117.4927,86200.0
2014-04-03 14:00:00,121.71,121.77,121.67,121.72,29500.0,117.4927,117.5506,117.4541,117.5023,29500.0
2014-04-03 14:10:00,121.74,121.84,121.72,121.8,13600.0,117.5216,117.6182,117.5023,117.5796,13600.0
2014-04-03 14:20:00,121.8,121.8,121.57,121.59,19000.0,117.5796,117.5796,117.3575,117.3768,19000.0
2014-04-03 14:30:00,121.6,121.64,121.35,121.35,23100.0,117.3865,117.4251,117.1452,117.1452,23100.0
2014-04-03 14:40:00,121.36,121.54,121.34,121.52,55500.0,117.1548,117.3286,117.1355,117.3093,55500.0
2014-04-03 14:50:00,121.51,121.63,121.49,121.6,23200.0,117.2996,117.4155,117.2803,117.3865,23200.0
2014-04-03 15:00:00,121.6,121.62,121.52,121.6,30100.0,117.3865,117.4058,117.3093,117.3865,30100.0
2014-04-03 15:10:00,121.63,121.68,121.54,121.6,32800.0,117.4155,117.4637,117.3286,117.3865,32800.0
2014-04-03 15:20:00,121.6,121.7,121.54,121.6,68300.0,117.3865,117.483,117.3286,117.3865,68300.0
2014-04-03 15:30:00,121.64,121.75,121.58,121.74,53600.0,117.4251,117.5313,117.3672,117.5216,53600.0
2014-04-03 15:40:00,121.75,121.88,121.75,121.85,51800.0,117.5313,117.6568,117.5313,117.6278,51800.0
2014-04-03 15:50:00,121.85,121.86,121.69,121.8,173800.0,117.6278,117.6375,117.4734,117.5796,173800.0
2014-04-04 09:30:00,122.63,122.92,122.39,122.75,32200.0,118.3808,118.6608,118.1491,118.4966,32200.0
2014-04-04 09:40:00,122.72,122.72,121.88,122.19,23800.0,118.4677,118.4677,117.6568,117.956,23800.0
2014-04-04 09:50:00,122.14,122.67,122.05,122.54,22700.0,117.9078,118.4194,117.8209,118.2939,22700.0
2014-04-04 10:00:00,122.52,123.37,122.52,123.12,24100.0,118.2746,119.0952,118.2746,118.8538,24100.0
2014-04-04 10:10:00,123.29,123.37,122.92,122.96,26300.0,119.0179,119.0952,118.6608,118.6994,26300.0
2014-04-04 10:20:00,122.88,122.92,122.57,122.81,10200.0,118.6221,118.6608,118.3229,118.5546,10200.0
2014-04-04 10:30:00,122.85,123.16,122.66,122.77,34400.0,118.5932,118.8924,118.4098,118.516,34400.0
2014-04-04 10:40:00,122.81,122.9,122.59,122.67,34400.0,118.5546,118.6414,118.3422,118.4194,34400.0
2014-04-04 10:50:00,122.62,122.85,122.54,122.69,20500.0,118.3711,118.5932,118.2939,118.4387,20500.0
2014-04-04 11:00:00,122.67,122.75,122.08,122.08,51000.0,118.4194,118.4966,117.8499,117.8499,51000.0
2014-04-04 11:10:00,122.08,122.44,122.04,122.25,37200.0,117.8499,118.1974,117.8112,118.014,37200.0
2014-04-04 11:20:00,122.17,122.35,122.0,122.15,175900.0,117.9367,118.1105,117.7726,117.9174,175900.0
2014-04-04 11:30:00,122.12,122.34,121.82,121.94,41700.0,117.8885,118.1009,117.5989,117.7147,41700.0
2014-04-04 11:40:00,121.95,121.98,121.55,121.66,45000.0,117.7244,117.7533,117.3382,117.4444,45000.0
2014-04-04 11:50:00,121.7,121.86,121.56,121.63,38800.0,117.483,117.6375,117.3479,117.4155,38800.0
2014-04-04 12:00:00,121.57,121.57,120.76,120.92,51700.0,117.3575,117.3575,116.5756,116.7301,51700.0
2014-04-04 12:10:00,120.89,121.16,120.63,121.11,33800.0,116.7011,116.9617,116.4501,116.9135,33800.0
2014-04-04 12:20:00,121.09,121.29,121.0,121.25,40100.0,116.8942,117.0872,116.8073,117.0486,40100.0
2014-04-04 12:30:00,121.23,121.47,121.23,121.33,30000.0,117.0293,117.261,117.0293,117.1258,30000.0
2014-04-04 12:40:00,121.34,121.43,120.88,121.08,35400.0,117.1355,117.2224,116.6914,116.8845,35400.0
2014-04-04 12:50:00,121.05,121.1,120.76,120.91,28200.0,116.8556,116.9038,116.5756,116.7204,28200.0
2014-04-04 13:00:00,120.88,121.01,120.75,120.95,26200.0,116.6914,116.8169,116.5659,116.759,26200.0
2014-04-04 13:10:00,120.94,121.35,120.86,121.26,21400.0,116.7494,117.1452,116.6721,117.0583,21400.0
2014-04-04 13:20:00,121.19,121.28,120.94,121.04,14500.0,116.9907,117.0776,116.7494,116.8459,14500.0
2014-04-04 13:30:00,121.06,121.06,120.86,120.96,12300.0,116.8652,116.8652,116.6721,116.7687,12300.0
2014-04-04 13:40:00,120.95,121.1,120.86,120.97,19900.0,116.759,116.9038,116.6721,116.7783,19900.0
2014-04-04 13:50:00,120.93,121.14,120.81,120.94,12500.0,116.7397,116.9424,116.6239,116.7494,12500.0
2014-04-04 14:00:00,120.98,121.13,120.76,120.85,30100.0,116.788,116.9328,116.5756,116.6625,30100.0
2014-04-04 14:10:00,120.75,121.03,120.66,120.91,31000.0,116.5659,116.8362,116.4791,116.7204,31000.0
2014-04-04 14:20:00,120.88,120.92,120.63,120.7,26200.0,116.6914,116.7301,116.4501,116.5177,26200.0
2014-04-04 14:30:00,120.71,120.8,120.17,120.24,66900.0,116.5273,116.6142,116.006,116.0736,66900.0
2014-04-04 14:40:00,120.24,120.32,119.73,119.93,64500.0,116.0736,116.1508,115.5813,115.7744,64500.0
2014-04-04 14:50:00,119.94,120.11,119.91,120.11,34800.0,115.784,115.9481,115.7551,115.9481,34800.0
2014-04-04 15:00:00,120.11,120.12,119.7,119.79,41400.0,115.9481,115.9578,115.5523,115.6392,41400.0
2014-04-04 15:10:00,119.8,120.02,119.72,120.02,107400.0,115.6489,115.8612,115.5716,115.8612,107400.0
2014-04-04 15:20:00,120.01,120.32,119.96,120.29,18000.0,115.8516,116.1508,115.8033,116.1219,18000.0
2014-04-04 15:30:00,120.24,120.25,119.92,119.93,26600.0,116.0736,116.0833,115.7647,115.7744,26600.0
2014-04-04 15:40:00,119.92,120.05,119.82,120.04,32400.0,115.7647,115.8902,115.6682,115.8805,32400.0
2014-04-04 15:50:00,120.02,120.1,119.82,119.89,84300.0,115.8612,115.9385,115.6682,115.7357,84300.0
2014-04-07 09:30:00,119.73,119.73,119.05,119.2,98000.0,115.5813,115.5813,114.9249,115.0697,98000.0
2014-04-07 09:40:00,119.2,119.37,118.44,118.49,74700.0,115.0697,115.2338,114.336,114.3843,74700.0
2014-04-07 09:50:00,118.43,119.57,118.43,119.57,68300.0,114.3263,115.4268,114.3263,115.4268,68300.0
2014-04-07 10:00:00,119.57,119.99,119.43,119.73,66800.0,115.4268,115.8323,115.2917,115.5813,66800.0
2014-04-07 10:10:00,119.8,120.22,119.47,119.68,97700.0,115.6489,116.0543,115.3303,115.533,97700.0
2014-04-07 10:20:00,119.71,119.97,119.37,119.69,51400.0,115.562,115.813,115.2338,115.5427,51400.0
2014-04-07 10:30:00,119.64,120.0,119.53,119.81,71900.0,115.4944,115.8419,115.3882,115.6585,71900.0
2014-04-07 10:40:00,119.8,120.03,119.61,119.77,38700.0,115.6489,115.8709,115.4654,115.6199,38700.0
2014-04-07 10:50:00,119.75,119.75,119.46,119.7,52000.0,115.6006,115.6006,115.3206,115.5523,52000.0
2014-04-07 11:00:00,119.67,120.1,119.63,119.86,21900.0,115.5234,115.9385,115.4848,115.7068,21900.0
2014-04-07 11:10:00,119.78,119.86,119.63,119.82,37400.0,115.6296,115.7068,115.4848,115.6682,37400.0
2014-04-07 11:20:00,119.78,119.8,119.48,119.51,17400.0,115.6296,115.6489,115.34,115.3689,17400.0
2014-04-07 11:30:00,119.49,119.82,119.49,119.57,36900.0,115.3496,115.6682,115.3496,115.4268,36900.0
2014-04-07 11:40:00,119.56,119.56,119.12,119.12,25300.0,115.4172,115.4172,114.9924,114.9924,25300.0
2014-04-07 11:50:00,119.12,119.12,118.74,118.76,38700.0,114.9924,114.9924,114.6256,114.6449,38700.0
2014-04-07 12:00:00,118.75,118.83,118.36,118.36,42000.0,114.6352,114.7125,114.2588,114.2588,42000.0
2014-04-07 12:10:00,118.35,118.41,117.82,117.83,81100.0,114.2491,114.307,113.7375,113.7471,81100.0
2014-04-07 12:20:00,117.88,118.16,117.87,117.98,147300.0,113.7954,114.0657,113.7857,113.8919,147300.0
2014-04-07 12:30:00,117.98,118.09,117.79,117.84,229800.0,113.8919,113.9981,113.7085,113.7568,229800.0
2014-04-07 12:40:00,117.85,117.98,117.62,117.82,125600.0,113.7664,113.8919,113.5444,113.7375,125600.0
2014-04-07 12:50:00,117.84,118.03,117.81,118.01,48400.0,113.7568,113.9402,113.7278,113.9209,48400.0
2014-04-07 13:00:00,118.0,118.04,117.64,117.7,37600.0,113.9112,113.9498,113.5637,113.6216,37600.0
2014-04-07 13:10:00,117.7,117.8,117.6,117.73,28000.0,113.6216,113.7182,113.5251,113.6506,28000.0
2014-04-07 13:20:00,117.68,118.04,117.66,117.84,20300.0,113.6023,113.9498,113.583,113.7568,20300.0
2014-04-07 13:30:00,117.83,117.88,117.64,117.76,42800.0,113.7471,113.7954,113.5637,113.6796,42800.0
2014-04-07 13:40:00,117.73,117.92,117.72,117.75,48200.0,113.6506,113.834,113.6409,113.6699,48200.0
2014-04-07 13:50:00,117.75,117.8,117.41,117.41,109600.0,113.6699,113.7182,113.3417,113.3417,109600.0
2014-04-07 14:00:00,117.4,117.56,117.37,117.43,18800.0,113.332,113.4865,113.3031,113.361,18800.0
2014-04-07 14:10:00,117.4,117.41,117.08,117.09,35400.0,113.332,113.3417,113.0231,113.0328,35400.0
2014-04-07 14:20:00,117.09,117.09,116.79,116.88,73100.0,113.0328,113.0328,112.7432,112.83,73100.0
2014-04-07 14:30:00,116.84,116.88,116.76,116.82,61500.0,112.7914,112.83,112.7142,112.7721,61500.0
2014-04-07 14:40:00,116.81,117.38,116.8,117.38,76700.0,112.7625,113.3127,112.7528,113.3127,76700.0
2014-04-07 14:50:00,117.38,117.8,117.37,117.66,63200.0,113.3127,113.7182,113.3031,113.583,63200.0
2014-04-07 15:00:00,117.64,117.84,117.64,117.82,41600.0,113.5637,113.7568,113.5637,113.7375,41600.0
2014-04-07 15:10:00,117.84,118.17,117.67,118.15,32300.0,113.7568,114.0753,113.5927,114.056,32300.0
2014-04-07 15:20:00,118.15,118.38,118.0,118.37,60000.0,114.056,114.2781,113.9112,114.2684,60000.0
2014-04-07 15:30:00,118.34,118.38,118.21,118.22,56100.0,114.2395,114.2781,114.114,114.1236,56100.0
2014-04-07 15:40:00,118.23,118.25,117.97,118.0,53300.0,114.1333,114.1526,113.8823,113.9112,53300.0
2014-04-07 15:50:00,118.0,118.01,117.72,117.84,115900.0,113.9112,113.9209,113.6409,113.7568,115900.0
2014-04-08 09:30:00,117.5,118.15,116.92,117.98,51500.0,113.4286,114.056,112.8687,113.8919,51500.0
2014-04-08 09:40:00,118.04,118.42,117.81,117.81,40100.0,113.9498,114.3167,113.7278,113.7278,40100.0
2014-04-08 09:50:00,117.7,117.7,116.88,116.88,65900.0,113.6216,113.6216,112.83,112.83,65900.0
2014-04-08 10:00:00,116.85,117.38,116.84,117.22,43300.0,112.8011,113.3127,112.7914,113.1583,43300.0
2014-04-08 10:10:00,117.21,117.28,116.68,116.68,79500.0,113.1486,113.2162,112.637,112.637,79500.0
2014-04-08 10:20:00,116.64,116.67,115.61,115.71,128600.0,112.5984,112.6273,111.6041,111.7006,128600.0
2014-04-08 10:30:00,115.76,116.02,115.32,115.64,109100.0,111.7489,111.9998,111.3241,111.633,109100.0
2014-04-08 10:40:00,115.62,115.89,115.31,115.51,64000.0,111.6137,111.8743,111.3144,111.5075,64000.0
2014-04-08 10:50:00,115.54,116.07,115.51,115.92,56100.0,111.5365,112.0481,111.5075,111.9033,56100.0
2014-04-08 11:00:00,115.92,116.82,115.8,116.82,85300.0,111.9033,112.7721,111.7875,112.7721,85300.0
2014-04-08 11:10:00,116.77,117.42,116.53,117.33,62100.0,112.7239,113.3513,112.4922,113.2645,62100.0
2014-04-08 11:20:00,117.37,117.47,117.17,117.27,41800.0,113.3031,113.3996,113.11,113.2065,41800.0
2014-04-08 11:30:00,117.23,117.41,117.06,117.15,81400.0,113.1679,113.3417,113.0038,113.0907,81400.0
2014-04-08 11:40:00,117.13,117.25,116.96,116.98,16500.0,113.0714,113.1872,112.9073,112.9266,16500.0
2014-04-08 11:50:00,117.03,117.32,116.99,117.2,18000.0,112.9748,113.2548,112.9362,113.139,18000.0
2014-04-08 12:00:00,117.21,117.29,117.03,117.29,23500.0,113.1486,113.2258,112.9748,113.2258,23500.0
2014-04-08 12:10:00,117.3,117.48,117.24,117.47,17800.0,113.2355,113.4093,113.1776,113.3996,17800.0
2014-04-08 12:20:00,117.46,117.75,117.35,117.75,32200.0,113.3899,113.6699,113.2838,113.6699,32200.0
2014-04-08 12:30:00,117.77,117.82,117.62,117.74,21200.0,113.6892,113.7375,113.5444,113.6602,21200.0
2014-04-08 12:40:00,117.75,117.83,117.49,117.49,23000.0,113.6699,113.7471,113.4189,113.4189,23000.0
2014-04-08 12:50:00,117.49,117.5,117.3,117.37,24500.0,113.4189,113.4286,113.2355,113.3031,24500.0
2014-04-08 13:00:00,117.37,117.45,117.14,117.21,29400.0,113.3031,113.3803,113.081,113.1486,29400.0
2014-04-08 13:10:00,117.21,117.54,117.21,117.49,26600.0,113.1486,113.4672,113.1486,113.4189,26600.0
2014-04-08 13:20:00,117.49,117.72,117.42,117.72,28700.0,113.4189,113.6409,113.3513,113.6409,28700.0
2014-04-08 13:30:00,117.7,117.85,117.7,117.83,51400.0,113.6216,113.7664,113.6216,113.7471,51400.0
2014-04-08 13:40:00,117.83,117.94,117.7,117.75,40900.0,113.7471,113.8533,113.6216,113.6699,40900.0
2014-04-08 13:50:00,117.72,117.9,117.55,117.9,28100.0,113.6409,113.8147,113.4768,113.8147,28100.0
2014-04-08 14:00:00,117.9,117.9,117.34,117.38,33000.0,113.8147,113.8147,113.2741,113.3127,33000.0
2014-04-08 14:10:00,117.4,117.51,117.35,117.41,57300.0,113.332,113.4382,113.2838,113.3417,57300.0
2014-04-08 14:20:00,117.42,117.47,117.2,117.22,37200.0,113.3513,113.3996,113.139,113.1583,37200.0
2014-04-08 14:30:00,117.21,117.31,116.92,116.92,33600.0,113.1486,113.2451,112.8687,112.8687,33600.0
2014-04-08 14:40:00,116.93,117.15,116.79,117.14,62900.0,112.8783,113.0907,112.7432,113.081,62900.0
2014-04-08 14:50:00,117.12,117.36,117.12,117.2,38500.0,113.0617,113.2934,113.0617,113.139,38500.0
2014-04-08 15:00:00,117.18,117.33,117.08,117.26,33600.0,113.1196,113.2645,113.0231,113.1969,33600.0
2014-04-08 15:10:00,117.3,117.32,117.09,117.21,29600.0,113.2355,113.2548,113.0328,113.1486,29600.0
2014-04-08 15:20:00,117.23,117.44,117.23,117.34,30200.0,113.1679,113.3706,113.1679,113.2741,30200.0
2014-04-08 15:30:00,117.34,117.6,117.28,117.6,45600.0,113.2741,113.5251,113.2162,113.5251,45600.0
2014-04-08 15:40:00,117.58,117.58,117.24,117.3,68000.0,113.5058,113.5058,113.1776,113.2355,68000.0
2014-04-08 15:50:00,117.29,117.38,117.21,117.22,126900.0,113.2258,113.3127,113.1486,113.1583,126900.0
2014-04-09 09:30:00,117.63,117.92,117.11,117.31,51400.0,113.5541,113.834,113.0521,113.2451,51400.0
2014-04-09 09:40:00,117.33,117.55,117.0,117.2,39900.0,113.2645,113.4768,112.9459,113.139,39900.0
2014-04-09 09:50:00,117.17,117.83,117.04,117.48,39500.0,113.11,113.7471,112.9845,113.4093,39500.0
2014-04-09 10:00:00,117.46,117.69,117.34,117.34,25300.0,113.3899,113.612,113.2741,113.2741,25300.0
2014-04-09 10:10:00,117.4,117.74,117.14,117.57,26900.0,113.332,113.6602,113.081,113.4961,26900.0
2014-04-09 10:20:00,117.61,117.92,117.6,117.88,30000.0,113.5347,113.834,113.5251,113.7954,30000.0
2014-04-09 10:30:00,117.84,118.14,117.79,117.92,32700.0,113.7568,114.0464,113.7085,113.834,32700.0
2014-04-09 10:40:00,117.92,118.06,117.83,118.06,21000.0,113.834,113.9692,113.7471,113.9692,21000.0
2014-04-09 10:50:00,118.11,118.12,117.93,118.06,29800.0,114.0174,114.0271,113.8437,113.9692,29800.0
2014-04-09 11:00:00,118.08,118.13,117.99,118.11,22800.0,113.9885,114.0367,113.9016,114.0174,22800.0
2014-04-09 11:10:00,118.09,118.36,118.06,118.28,17500.0,113.9981,114.2588,113.9692,114.1815,17500.0
2014-04-09 11:20:00,118.26,118.46,118.15,118.38,32700.0,114.1622,114.3553,114.056,114.2781,32700.0
2014-04-09 11:30:00,118.34,118.68,118.31,118.57,26600.0,114.2395,114.5677,114.2105,114.4615,26600.0
2014-04-09 11:40:00,118.6,118.66,118.39,118.61,15500.0,114.4904,114.5484,114.2877,114.5001,15500.0
2014-04-09 11:50:00,118.58,118.7,118.54,118.67,7900.0,114.4711,114.587,114.4325,114.558,7900.0
2014-04-09 12:00:00,118.65,118.74,118.61,118.63,10700.0,114.5387,114.6256,114.5001,114.5194,10700.0
2014-04-09 12:10:00,118.65,118.88,118.62,118.85,11400.0,114.5387,114.7607,114.5098,114.7318,11400.0
2014-04-09 12:20:00,118.87,119.16,118.86,119.11,15900.0,114.7511,115.031,114.7414,114.9828,15900.0
2014-04-09 12:30:00,119.08,119.22,118.92,118.92,28900.0,114.9538,115.089,114.7994,114.7994,28900.0
2014-04-09 12:40:00,118.94,119.01,118.91,118.95,13600.0,114.8187,114.8862,114.7897,114.8283,13600.0
2014-04-09 12:50:00,118.88,118.89,118.69,118.71,13400.0,114.7607,114.7704,114.5773,114.5966,13400.0
2014-04-09 13:00:00,118.73,118.99,118.73,118.99,15400.0,114.6159,114.8669,114.6159,114.8669,15400.0
2014-04-09 13:10:00,118.99,119.17,118.99,119.15,19100.0,114.8669,115.0407,114.8669,115.0214,19100.0
2014-04-09 13:20:00,119.15,119.16,119.07,119.08,16800.0,115.0214,115.031,114.9442,114.9538,16800.0
2014-04-09 13:30:00,119.06,119.06,118.9,118.95,13000.0,114.9345,114.9345,114.78,114.8283,13000.0
2014-04-09 13:40:00,118.94,118.94,118.8,118.8,9600.0,114.8187,114.8187,114.6835,114.6835,9600.0
2014-04-09 13:50:00,118.8,118.91,118.66,118.69,10900.0,114.6835,114.7897,114.5484,114.5773,10900.0
2014-04-09 14:00:00,118.67,119.53,118.67,119.51,33900.0,114.558,115.3882,114.558,115.3689,33900.0
2014-04-09 14:10:00,119.54,119.7,119.27,119.6,21000.0,115.3979,115.5523,115.1372,115.4558,21000.0
2014-04-09 14:20:00,119.61,119.88,119.61,119.87,20800.0,115.4654,115.7261,115.4654,115.7164,20800.0
2014-04-09 14:30:00,119.87,119.9,119.66,119.66,31000.0,115.7164,115.7454,115.5137,115.5137,31000.0
2014-04-09 14:40:00,119.7,119.78,119.62,119.67,20700.0,115.5523,115.6296,115.4751,115.5234,20700.0
2014-04-09 14:50:00,119.67,119.71,119.56,119.63,24500.0,115.5234,115.562,115.4172,115.4848,24500.0
2014-04-09 15:00:00,119.61,119.91,119.58,119.84,19200.0,115.4654,115.7551,115.4365,115.6875,19200.0
2014-04-09 15:10:00,119.83,119.99,119.8,119.96,21800.0,115.6778,115.8323,115.6489,115.8033,21800.0
2014-04-09 15:20:00,119.95,120.05,119.91,120.02,32300.0,115.7937,115.8902,115.7551,115.8612,32300.0
2014-04-09 15:30:00,120.03,120.21,119.91,120.14,38900.0,115.8709,116.0447,115.7551,115.9771,38900.0
2014-04-09 15:40:00,120.14,120.39,120.04,120.39,48200.0,115.9771,116.2184,115.8805,116.2184,48200.0
2014-04-09 15:50:00,120.37,120.43,120.26,120.41,80200.0,116.1991,116.257,116.0929,116.2377,80200.0
2014-04-10 09:30:00,120.41,120.51,119.88,120.03,64200.0,116.2377,116.3343,115.7261,115.8709,64200.0
2014-04-10 09:40:00,120.06,120.59,119.95,119.95,42500.0,115.8999,116.4115,115.7937,115.7937,42500.0
2014-04-10 09:50:00,119.98,120.25,119.92,120.12,43500.0,115.8226,116.0833,115.7647,115.9578,43500.0
2014-04-10 10:00:00,120.11,120.19,119.55,119.73,126600.0,115.9481,116.0254,115.4075,115.5813,126600.0
2014-04-10 10:10:00,119.73,119.79,119.13,119.22,107700.0,115.5813,115.6392,115.0021,115.089,107700.0
2014-04-10 10:20:00,119.18,119.46,119.17,119.34,48300.0,115.0503,115.3206,115.0407,115.2048,48300.0
2014-04-10 10:30:00,119.39,119.4,119.25,119.25,38500.0,115.2531,115.2627,115.1179,115.1179,38500.0
2014-04-10 10:40:00,119.24,119.31,119.09,119.25,62100.0,115.1083,115.1758,114.9635,115.1179,62100.0
2014-04-10 10:50:00,119.25,119.3,118.78,118.79,81200.0,115.1179,115.1662,114.6642,114.6739,81200.0
2014-04-10 11:00:00,118.78,118.78,118.64,118.71,34500.0,114.6642,114.6642,114.5291,114.5966,34500.0
2014-04-10 11:10:00,118.68,119.01,118.67,118.78,32000.0,114.5677,114.8862,114.558,114.6642,32000.0
2014-04-10 11:20:00,118.8,118.9,118.76,118.76,57600.0,114.6835,114.78,114.6449,114.6449,57600.0
2014-04-10 11:30:00,118.76,118.9,118.63,118.65,35900.0,114.6449,114.78,114.5194,114.5387,35900.0
2014-04-10 11:40:00,118.7,119.25,118.67,119.14,46100.0,114.587,115.1179,114.558,115.0117,46100.0
2014-04-10 11:50:00,119.1,119.23,118.76,118.79,30500.0,114.9731,115.0986,114.6449,114.6739,30500.0
2014-04-10 12:00:00,118.75,118.85,118.3,118.39,31800.0,114.6352,114.7318,114.2008,114.2877,31800.0
2014-04-10 12:10:00,118.36,118.58,118.26,118.53,41600.0,114.2588,114.4711,114.1622,114.4229,41600.0
2014-04-10 12:20:00,118.56,118.6,118.45,118.45,29200.0,114.4518,114.4904,114.3456,114.3456,29200.0
2014-04-10 12:30:00,118.44,118.52,118.26,118.27,34600.0,114.336,114.4132,114.1622,114.1719,34600.0
2014-04-10 12:40:00,118.28,118.3,118.01,118.11,31000.0,114.1815,114.2008,113.9209,114.0174,31000.0
2014-04-10 12:50:00,118.09,118.23,117.94,117.94,48000.0,113.9981,114.1333,113.8533,113.8533,48000.0
2014-04-10 13:00:00,117.95,118.14,117.86,118.06,31500.0,113.863,114.0464,113.7761,113.9692,31500.0
2014-04-10 13:10:00,118.05,118.13,117.63,117.78,106200.0,113.9595,114.0367,113.5541,113.6989,106200.0
2014-04-10 13:20:00,117.75,117.75,117.31,117.73,41700.0,113.6699,113.6699,113.2451,113.6506,41700.0
2014-04-10 13:30:00,117.7,117.79,117.56,117.7,15900.0,113.6216,113.7085,113.4865,113.6216,15900.0
2014-04-10 13:40:00,117.68,117.68,117.49,117.63,22200.0,113.6023,113.6023,113.4189,113.5541,22200.0
2014-04-10 13:50:00,117.63,118.04,117.6,117.95,31700.0,113.5541,113.9498,113.5251,113.863,31700.0
2014-04-10 14:00:00,117.94,117.96,117.86,117.91,81900.0,113.8533,113.8726,113.7761,113.8244,81900.0
2014-04-10 14:10:00,117.92,118.12,117.9,118.11,31600.0,113.834,114.0271,113.8147,114.0174,31600.0
2014-04-10 14:20:00,118.11,118.37,118.07,118.28,52100.0,114.0174,114.2684,113.9788,114.1815,52100.0
2014-04-10 14:30:00,118.23,118.25,117.73,117.95,31300.0,114.1333,114.1526,113.6506,113.863,31300.0
2014-04-10 14:40:00,117.96,118.15,117.57,117.62,50600.0,113.8726,114.056,113.4961,113.5444,50600.0
2014-04-10 14:50:00,117.63,117.8,117.4,117.58,44600.0,113.5541,113.7182,113.332,113.5058,44600.0
2014-04-10 15:00:00,117.5,117.53,116.65,116.71,60600.0,113.4286,113.4575,112.608,112.6659,60600.0
2014-04-10 15:10:00,116.7,117.08,116.56,117.08,48900.0,112.6563,113.0231,112.5211,113.0231,48900.0
2014-04-10 15:20:00,117.1,117.1,116.79,116.79,48200.0,113.0424,113.0424,112.7432,112.7432,48200.0
2014-04-10 15:30:00,116.79,117.27,116.75,117.14,60200.0,112.7432,113.2065,112.7045,113.081,60200.0
2014-04-10 15:40:00,117.13,117.44,117.02,117.4,78800.0,113.0714,113.3706,112.9652,113.332,78800.0
2014-04-10 15:50:00,117.4,117.41,116.97,116.97,178000.0,113.332,113.3417,112.9169,112.9169,178000.0
2014-04-11 09:30:00,116.15,116.33,115.47,115.62,142100.0,112.1253,112.2991,111.4689,111.6137,142100.0
2014-04-11 09:40:00,115.76,116.44,115.68,116.26,53700.0,111.7489,112.4053,111.6716,112.2315,53700.0
2014-04-11 09:50:00,116.16,116.94,116.09,116.62,30800.0,112.135,112.888,112.0674,112.5791,30800.0
2014-04-11 10:00:00,116.61,116.68,115.89,115.98,25600.0,112.5694,112.637,111.8743,111.9612,25600.0
2014-04-11 10:10:00,115.98,116.0,115.25,115.38,68200.0,111.9612,111.9805,111.2565,111.382,68200.0
2014-04-11 10:20:00,115.4,116.15,115.4,116.07,45700.0,111.4013,112.1253,111.4013,112.0481,45700.0
2014-04-11 10:30:00,116.01,116.55,115.84,116.27,21500.0,111.9902,112.5115,111.8261,112.2412,21500.0
2014-04-11 10:40:00,116.23,116.83,116.21,116.6,25600.0,112.2026,112.7818,112.1833,112.5597,25600.0
2014-04-11 10:50:00,116.55,117.39,116.55,117.16,35700.0,112.5115,113.3224,112.5115,113.1003,35700.0
2014-04-11 11:00:00,117.16,117.21,116.83,116.83,23000.0,113.1003,113.1486,112.7818,112.7818,23000.0
2014-04-11 11:10:00,116.86,117.4,116.77,117.23,31500.0,112.8107,113.332,112.7239,113.1679,31500.0
2014-04-11 11:20:00,117.25,117.28,116.8,116.95,22800.0,113.1872,113.2162,112.7528,112.8976,22800.0
2014-04-11 11:30:00,116.96,117.03,116.57,116.78,31300.0,112.9073,112.9748,112.5308,112.7335,31300.0
2014-04-11 11:40:00,116.8,116.87,116.43,116.58,35000.0,112.7528,112.8204,112.3956,112.5404,35000.0
2014-04-11 11:50:00,116.57,116.77,116.52,116.76,26000.0,112.5308,112.7239,112.4825,112.7142,26000.0
2014-04-11 12:00:00,116.75,117.06,116.74,116.85,47800.0,112.7045,113.0038,112.6949,112.8011,47800.0
2014-04-11 12:10:00,116.81,116.83,116.43,116.8,30100.0,112.7625,112.7818,112.3956,112.7528,30100.0
2014-04-11 12:20:00,116.79,116.94,116.58,116.78,18400.0,112.7432,112.888,112.5404,112.7335,18400.0
2014-04-11 12:30:00,116.74,116.93,116.71,116.93,12000.0,112.6949,112.8783,112.6659,112.8783,12000.0
2014-04-11 12:40:00,116.93,117.09,116.93,117.0,24900.0,112.8783,113.0328,112.8783,112.9459,24900.0
2014-04-11 12:50:00,117.0,117.1,117.0,117.1,17500.0,112.9459,113.0424,112.9459,113.0424,17500.0
2014-04-11 13:00:00,117.09,117.09,116.46,116.65,32100.0,113.0328,113.0328,112.4246,112.608,32100.0
2014-04-11 13:10:00,116.61,116.76,116.55,116.69,19800.0,112.5694,112.7142,112.5115,112.6466,19800.0
2014-04-11 13:20:00,116.66,116.76,116.5,116.6,17700.0,112.6177,112.7142,112.4632,112.5597,17700.0
2014-04-11 13:30:00,116.57,116.62,116.44,116.55,48000.0,112.5308,112.5791,112.4053,112.5115,48000.0
2014-04-11 13:40:00,116.55,116.84,116.53,116.68,24300.0,112.5115,112.7914,112.4922,112.637,24300.0
2014-04-11 13:50:00,116.69,116.7,116.44,116.45,27400.0,112.6466,112.6563,112.4053,112.4149,27400.0
2014-04-11 14:00:00,116.41,116.5,116.3,116.42,27600.0,112.3763,112.4632,112.2701,112.386,27600.0
2014-04-11 14:10:00,116.4,116.4,116.09,116.2,24100.0,112.3667,112.3667,112.0674,112.1736,24100.0
2014-04-11 14:20:00,116.22,116.28,116.06,116.17,42100.0,112.1929,112.2508,112.0385,112.1446,42100.0
2014-04-11 14:30:00,116.11,116.33,116.06,116.1,193100.0,112.0867,112.2991,112.0385,112.0771,193100.0
2014-04-11 14:40:00,116.1,116.21,115.72,115.76,113600.0,112.0771,112.1833,111.7102,111.7489,113600.0
2014-04-11 14:50:00,115.77,116.14,115.77,115.98,95800.0,111.7585,112.1157,111.7585,111.9612,95800.0
2014-04-11 15:00:00,115.94,115.94,115.62,115.74,48600.0,111.9226,111.9226,111.6137,111.7295,48600.0
2014-04-11 15:10:00,115.78,115.8,115.54,115.62,155100.0,111.7682,111.7875,111.5365,111.6137,155100.0
2014-04-11 15:20:00,115.61,116.04,115.57,115.92,50400.0,111.6041,112.0192,111.5654,111.9033,50400.0
2014-04-11 15:30:00,115.9,116.0,115.75,116.0,39300.0,111.884,111.9805,111.7392,111.9805,39300.0
2014-04-11 15:40:00,116.01,116.19,115.92,116.0,70300.0,111.9902,112.164,111.9033,111.9805,70300.0
2014-04-11 15:50:00,116.0,116.0,115.68,115.79,140000.0,111.9805,111.9805,111.6716,111.7778,140000.0
2014-04-14 09:30:00,116.43,116.79,116.14,116.65,64600.0,112.3956,112.7432,112.1157,112.608,64600.0
2014-04-14 09:40:00,116.65,116.85,116.07,116.23,44500.0,112.608,112.8011,112.0481,112.2026,44500.0
2014-04-14 09:50:00,116.17,116.46,115.91,116.05,29500.0,112.1446,112.4246,111.8937,112.0288,29500.0
2014-04-14 10:00:00,116.07,116.48,115.89,116.37,17600.0,112.0481,112.4439,111.8743,112.3377,17600.0
2014-04-14 10:10:00,116.35,116.39,116.0,116.0,23700.0,112.3184,112.357,111.9805,111.9805,23700.0
2014-04-14 10:20:00,116.0,116.27,115.93,116.08,32000.0,111.9805,112.2412,111.913,112.0578,32000.0
2014-04-14 10:30:00,116.1,116.33,116.01,116.22,32000.0,112.0771,112.2991,111.9902,112.1929,32000.0
2014-04-14 10:40:00,116.27,116.78,116.27,116.78,24900.0,112.2412,112.7335,112.2412,112.7335,24900.0
2014-04-14 10:50:00,116.79,116.8,116.61,116.61,72800.0,112.7432,112.7528,112.5694,112.5694,72800.0
2014-04-14 11:00:00,116.66,116.68,116.43,116.47,36000.0,112.6177,112.637,112.3956,112.4343,36000.0
2014-04-14 11:10:00,116.46,116.5,116.28,116.43,15700.0,112.4246,112.4632,112.2508,112.3956,15700.0
2014-04-14 11:20:00,116.4,116.4,116.18,116.27,23900.0,112.3667,112.3667,112.1543,112.2412,23900.0
2014-04-14 11:30:00,116.27,116.57,116.27,116.41,22600.0,112.2412,112.5308,112.2412,112.3763,22600.0
2014-04-14 11:40:00,116.41,116.46,116.23,116.28,11000.0,112.3763,112.4246,112.2026,112.2508,11000.0
2014-04-14 11:50:00,116.32,116.36,116.09,116.12,23900.0,112.2894,112.3281,112.0674,112.0964,23900.0
2014-04-14 12:00:00,116.09,116.18,115.98,116.03,18500.0,112.0674,112.1543,111.9612,112.0095,18500.0
2014-04-14 12:10:00,116.06,116.35,116.0,116.29,18600.0,112.0385,112.3184,111.9805,112.2605,18600.0
2014-04-14 12:20:00,116.28,116.3,116.19,116.27,11000.0,112.2508,112.2701,112.164,112.2412,11000.0
2014-04-14 12:30:00,116.29,116.58,116.22,116.47,17100.0,112.2605,112.5404,112.1929,112.4343,17100.0
2014-04-14 12:40:00,116.47,116.52,116.41,116.5,27400.0,112.4343,112.4825,112.3763,112.4632,27400.0
2014-04-14 12:50:00,116.48,116.54,116.35,116.43,11500.0,112.4439,112.5018,112.3184,112.3956,11500.0
2014-04-14 13:00:00,116.43,116.43,116.29,116.33,11300.0,112.3956,112.3956,112.2605,112.2991,11300.0
2014-04-14 13:10:00,116.28,116.29,116.05,116.05,14300.0,112.2508,112.2605,112.0288,112.0288,14300.0
2014-04-14 13:20:00,116.04,116.15,115.96,116.0,69600.0,112.0192,112.1253,111.9419,111.9805,69600.0
2014-04-14 13:30:00,116.0,116.31,115.98,116.31,13300.0,111.9805,112.2798,111.9612,112.2798,13300.0
2014-04-14 13:40:00,116.32,116.32,116.01,116.01,13600.0,112.2894,112.2894,111.9902,111.9902,13600.0
2014-04-14 13:50:00,116.05,116.06,115.94,115.94,25200.0,112.0288,112.0385,111.9226,111.9226,25200.0
2014-04-14 14:00:00,115.95,116.04,115.8,116.01,31900.0,111.9323,112.0192,111.7875,111.9902,31900.0
2014-04-14 14:10:00,116.0,116.04,115.85,115.88,15600.0,111.9805,112.0192,111.8357,111.8647,15600.0
2014-04-14 14:20:00,115.86,115.88,115.55,115.58,27900.0,111.8454,111.8647,111.5461,111.5751,27900.0
2014-04-14 14:30:00,115.58,115.65,115.5,115.62,23100.0,111.5751,111.6427,111.4979,111.6137,23100.0
2014-04-14 14:40:00,115.61,115.77,115.55,115.76,24800.0,111.6041,111.7585,111.5461,111.7489,24800.0
2014-04-14 14:50:00,115.76,115.82,115.6,115.6,35500.0,111.7489,111.8068,111.5944,111.5944,35500.0
2014-04-14 15:00:00,115.59,115.61,115.42,115.43,40800.0,111.5847,111.6041,111.4206,111.4303,40800.0
2014-04-14 15:10:00,115.42,115.45,115.08,115.34,55700.0,111.4206,111.4496,111.0924,111.3434,55700.0
2014-04-14 15:20:00,115.35,115.54,115.31,115.51,68200.0,111.3531,111.5365,111.3144,111.5075,68200.0
2014-04-14 15:30:00,115.51,116.0,115.5,115.95,44100.0,111.5075,111.9805,111.4979,111.9323,44100.0
2014-04-14 15:40:00,115.95,116.26,115.85,116.2,50500.0,111.9323,112.2315,111.8357,112.1736,50500.0
2014-04-14 15:50:00,116.18,116.49,116.18,116.4,114100.0,112.1543,112.4536,112.1543,112.3667,114100.0
2014-04-15 09:30:00,116.78,117.36,116.45,117.36,36200.0,112.7335,113.2934,112.4149,113.2934,36200.0
2014-04-15 09:40:00,117.49,117.76,117.23,117.7,24000.0,113.4189,113.6796,113.1679,113.6216,24000.0
2014-04-15 09:50:00,117.72,117.87,117.63,117.84,52300.0,113.6409,113.7857,113.5541,113.7568,52300.0
2014-04-15 10:00:00,117.82,117.99,117.43,117.57,93200.0,113.7375,113.9016,113.361,113.4961,93200.0
2014-04-15 10:10:00,117.55,117.57,116.7,116.7,25700.0,113.4768,113.4961,112.6563,112.6563,25700.0
2014-04-15 10:20:00,116.72,116.99,116.6,116.65,115500.0,112.6756,112.9362,112.5597,112.608,115500.0
2014-04-15 10:30:00,116.62,116.63,116.17,116.3,64600.0,112.5791,112.5887,112.1446,112.2701,64600.0
2014-04-15 10:40:00,116.33,116.51,116.12,116.13,17500.0,112.2991,112.4729,112.0964,112.106,17500.0
2014-04-15 10:50:00,116.18,116.37,116.0,116.05,47300.0,112.1543,112.3377,111.9805,112.0288,47300.0
2014-04-15 11:00:00,116.04,116.1,115.82,115.85,97500.0,112.0192,112.0771,111.8068,111.8357,97500.0
2014-04-15 11:10:00,115.87,115.89,115.52,115.76,103300.0,111.855,111.8743,111.5172,111.7489,103300.0
2014-04-15 11:20:00,115.75,115.86,115.45,115.5,118600.0,111.7392,111.8454,111.4496,111.4979,118600.0
2014-04-15 11:30:00,115.51,115.94,115.46,115.84,23400.0,111.5075,111.9226,111.4592,111.8261,23400.0
2014-04-15 11:40:00,115.79,115.85,115.32,115.34,58600.0,111.7778,111.8357,111.3241,111.3434,58600.0
2014-04-15 11:50:00,115.35,115.56,115.23,115.42,18700.0,111.3531,111.5558,111.2372,111.4206,18700.0
2014-04-15 12:00:00,115.4,115.41,115.23,115.28,26600.0,111.4013,111.411,111.2372,111.2855,26600.0
2014-04-15 12:10:00,115.26,115.65,115.23,115.58,38700.0,111.2662,111.6427,111.2372,111.5751,38700.0
2014-04-15 12:20:00,115.56,115.64,115.27,115.43,30100.0,111.5558,111.633,111.2758,111.4303,30100.0
2014-04-15 12:30:00,115.47,115.54,115.24,115.25,12100.0,111.4689,111.5365,111.2469,111.2565,12100.0
2014-04-15 12:40:00,115.24,115.44,115.11,115.18,36000.0,111.2469,111.4399,111.1214,111.1889,36000.0
2014-04-15 12:50:00,115.18,115.26,114.91,114.98,37900.0,111.1889,111.2662,110.9283,110.9959,37900.0
2014-04-15 13:00:00,114.94,115.31,114.91,115.26,39100.0,110.9573,111.3144,110.9283,111.2662,39100.0
2014-04-15 13:10:00,115.27,115.53,115.23,115.44,28400.0,111.2758,111.5268,111.2372,111.4399,28400.0
2014-04-15 13:20:00,115.45,115.56,115.32,115.56,31100.0,111.4496,111.5558,111.3241,111.5558,31100.0
2014-04-15 13:30:00,115.57,116.01,115.47,115.74,26300.0,111.5654,111.9902,111.4689,111.7295,26300.0
2014-04-15 13:40:00,115.74,116.03,115.66,115.93,68500.0,111.7295,112.0095,111.6523,111.913,68500.0
2014-04-15 13:50:00,115.9,116.31,115.88,116.24,23200.0,111.884,112.2798,111.8647,112.2122,23200.0
2014-04-15 14:00:00,116.25,116.6,116.25,116.46,76200.0,112.2219,112.5597,112.2219,112.4246,76200.0
2014-04-15 14:10:00,116.45,116.7,116.42,116.49,42100.0,112.4149,112.6563,112.386,112.4536,42100.0
2014-04-15 14:20:00,116.5,116.6,116.36,116.49,28400.0,112.4632,112.5597,112.3281,112.4536,28400.0
2014-04-15 14:30:00,116.48,117.09,116.46,117.09,19800.0,112.4439,113.0328,112.4246,113.0328,19800.0
2014-04-15 14:40:00,117.08,117.35,117.01,117.34,38600.0,113.0231,113.2838,112.9555,113.2741,38600.0
2014-04-15 14:50:00,117.36,117.55,117.16,117.17,39200.0,113.2934,113.4768,113.1003,113.11,39200.0
2014-04-15 15:00:00,117.16,117.38,116.93,116.96,57700.0,113.1003,113.3127,112.8783,112.9073,57700.0
2014-04-15 15:10:00,116.96,117.57,116.92,117.57,82200.0,112.9073,113.4961,112.8687,113.4961,82200.0
2014-04-15 15:20:00,117.56,117.63,117.2,117.56,63700.0,113.4865,113.5541,113.139,113.4865,63700.0
2014-04-15 15:30:00,117.58,117.71,117.41,117.54,128100.0,113.5058,113.6313,113.3417,113.4672,128100.0
2014-04-15 15:40:00,117.56,117.62,117.35,117.52,122600.0,113.4865,113.5444,113.2838,113.4479,122600.0
2014-04-15 15:50:00,117.52,117.82,117.52,117.64,180000.0,113.4479,113.7375,113.4479,113.5637,180000.0
2014-04-16 09:30:00,118.55,118.71,117.86,118.12,89400.0,114.4422,114.5966,113.7761,114.0271,89400.0
2014-04-16 09:40:00,118.07,118.38,117.99,117.99,118000.0,113.9788,114.2781,113.9016,113.9016,118000.0
2014-04-16 09:50:00,118.01,118.56,117.66,118.42,124700.0,113.9209,114.4518,113.583,114.3167,124700.0
2014-04-16 10:00:00,118.41,118.75,118.3,118.45,158500.0,114.307,114.6352,114.2008,114.3456,158500.0
2014-04-16 10:10:00,118.45,118.94,118.42,118.85,98800.0,114.3456,114.8187,114.3167,114.7318,98800.0
2014-04-16 10:20:00,118.9,119.15,118.39,118.39,54400.0,114.78,115.0214,114.2877,114.2877,54400.0
2014-04-16 10:30:00,118.43,118.45,118.24,118.39,29900.0,114.3263,114.3456,114.1429,114.2877,29900.0
2014-04-16 10:40:00,118.4,118.67,118.26,118.64,66900.0,114.2974,114.558,114.1622,114.5291,66900.0
2014-04-16 10:50:00,118.63,118.66,118.39,118.43,19900.0,114.5194,114.5484,114.2877,114.3263,19900.0
2014-04-16 11:00:00,118.41,118.71,118.35,118.64,56000.0,114.307,114.5966,114.2491,114.5291,56000.0
2014-04-16 11:10:00,118.64,119.05,118.51,118.92,32300.0,114.5291,114.9249,114.4036,114.7994,32300.0
2014-04-16 11:20:00,118.9,118.95,118.74,118.89,35300.0,114.78,114.8283,114.6256,114.7704,35300.0
2014-04-16 11:30:00,118.9,119.14,118.5,118.53,37200.0,114.78,115.0117,114.3939,114.4229,37200.0
2014-04-16 11:40:00,118.59,118.89,118.49,118.77,63100.0,114.4808,114.7704,114.3843,114.6546,63100.0
2014-04-16 11:50:00,118.77,119.14,118.65,119.14,34400.0,114.6546,115.0117,114.5387,115.0117,34400.0
2014-04-16 12:00:00,119.16,119.61,119.06,119.44,66200.0,115.031,115.4654,114.9345,115.3013,66200.0
2014-04-16 12:10:00,119.47,119.58,119.08,119.23,46200.0,115.3303,115.4365,114.9538,115.0986,46200.0
2014-04-16 12:20:00,119.23,119.27,119.03,119.16,22300.0,115.0986,115.1372,114.9055,115.031,22300.0
2014-04-16 12:30:00,119.17,119.23,118.9,118.93,22100.0,115.0407,115.0986,114.78,114.809,22100.0
2014-04-16 12:40:00,118.94,119.2,118.92,119.04,52700.0,114.8187,115.0697,114.7994,114.9152,52700.0
2014-04-16 12:50:00,119.03,119.31,118.97,118.97,19000.0,114.9055,115.1758,114.8476,114.8476,19000.0
2014-04-16 13:00:00,118.95,118.99,118.63,118.84,29400.0,114.8283,114.8669,114.5194,114.7221,29400.0
2014-04-16 13:10:00,118.87,118.88,118.69,118.88,15700.0,114.7511,114.7607,114.5773,114.7607,15700.0
2014-04-16 13:20:00,118.85,119.06,118.83,118.85,14400.0,114.7318,114.9345,114.7125,114.7318,14400.0
2014-04-16 13:30:00,118.86,118.86,118.6,118.75,29700.0,114.7414,114.7414,114.4904,114.6352,29700.0
2014-04-16 13:40:00,118.76,118.97,118.66,118.95,20800.0,114.6449,114.8476,114.5484,114.8283,20800.0
2014-04-16 13:50:00,118.91,119.27,118.89,119.26,52400.0,114.7897,115.1372,114.7704,115.1276,52400.0
2014-04-16 14:00:00,119.24,119.28,119.12,119.22,21100.0,115.1083,115.1469,114.9924,115.089,21100.0
2014-04-16 14:10:00,119.19,119.32,119.12,119.27,27300.0,115.06,115.1855,114.9924,115.1372,27300.0
2014-04-16 14:20:00,119.32,119.37,119.1,119.29,20200.0,115.1855,115.2338,114.9731,115.1565,20200.0
2014-04-16 14:30:00,119.31,119.7,119.31,119.63,54700.0,115.1758,115.5523,115.1758,115.4848,54700.0
2014-04-16 14:40:00,119.62,119.8,119.58,119.73,80100.0,115.4751,115.6489,115.4365,115.5813,80100.0
2014-04-16 14:50:00,119.73,119.79,119.41,119.49,55300.0,115.5813,115.6392,115.2724,115.3496,55300.0
2014-04-16 15:00:00,119.5,119.52,119.19,119.4,59200.0,115.3593,115.3786,115.06,115.2627,59200.0
2014-04-16 15:10:00,119.39,119.56,119.34,119.53,52700.0,115.2531,115.4172,115.2048,115.3882,52700.0
2014-04-16 15:20:00,119.56,119.56,119.38,119.48,68100.0,115.4172,115.4172,115.2434,115.34,68100.0
2014-04-16 15:30:00,119.48,119.66,119.43,119.66,96500.0,115.34,115.5137,115.2917,115.5137,96500.0
2014-04-16 15:40:00,119.68,119.84,119.63,119.64,131400.0,115.533,115.6875,115.4848,115.4944,131400.0
2014-04-16 15:50:00,119.64,119.73,119.6,119.71,231900.0,115.4944,115.5813,115.4558,115.562,231900.0
2014-04-17 09:30:00,119.44,119.65,119.08,119.25,157400.0,115.3013,115.5041,114.9538,115.1179,157400.0
2014-04-17 09:40:00,119.3,119.54,118.52,118.6,30900.0,115.1662,115.3979,114.4132,114.4904,30900.0
2014-04-17 09:50:00,118.68,118.89,118.54,118.86,30600.0,114.5677,114.7704,114.4325,114.7414,30600.0
2014-04-17 10:00:00,118.87,119.22,118.73,119.11,38900.0,114.7511,115.089,114.6159,114.9828,38900.0
2014-04-17 10:10:00,119.11,119.59,119.11,119.31,37700.0,114.9828,115.4461,114.9828,115.1758,37700.0
2014-04-17 10:20:00,119.32,120.0,119.3,119.98,35000.0,115.1855,115.8419,115.1662,115.8226,35000.0
2014-04-17 10:30:00,120.0,120.11,119.56,119.84,33600.0,115.8419,115.9481,115.4172,115.6875,33600.0
2014-04-17 10:40:00,119.9,119.95,119.36,119.36,20000.0,115.7454,115.7937,115.2241,115.2241,20000.0
2014-04-17 10:50:00,119.35,119.71,119.21,119.69,32700.0,115.2145,115.562,115.0793,115.5427,32700.0
2014-04-17 11:00:00,119.7,119.94,119.63,119.87,27900.0,115.5523,115.784,115.4848,115.7164,27900.0
2014-04-17 11:10:00,119.85,119.88,119.33,119.41,31300.0,115.6971,115.7261,115.1952,115.2724,31300.0
2014-04-17 11:20:00,119.42,119.56,119.35,119.38,21000.0,115.282,115.4172,115.2145,115.2434,21000.0
2014-04-17 11:30:00,119.38,119.41,119.24,119.24,76900.0,115.2434,115.2724,115.1083,115.1083,76900.0
2014-04-17 11:40:00,119.23,119.25,119.01,119.02,16800.0,115.0986,115.1179,114.8862,114.8959,16800.0
2014-04-17 11:50:00,119.03,119.08,118.89,119.01,35800.0,114.9055,114.9538,114.7704,114.8862,35800.0
2014-04-17 12:00:00,119.03,119.22,118.95,119.11,16600.0,114.9055,115.089,114.8283,114.9828,16600.0
2014-04-17 12:10:00,119.07,119.07,118.8,118.8,15800.0,114.9442,114.9442,114.6835,114.6835,15800.0
2014-04-17 12:20:00,118.79,118.95,118.76,118.95,16100.0,114.6739,114.8283,114.6449,114.8283,16100.0
2014-04-17 12:30:00,118.94,119.0,118.73,118.97,16700.0,114.8187,114.8766,114.6159,114.8476,16700.0
2014-04-17 12:40:00,118.98,119.03,118.87,119.02,24800.0,114.8573,114.9055,114.7511,114.8959,24800.0
2014-04-17 12:50:00,119.04,119.14,118.96,119.08,12400.0,114.9152,115.0117,114.838,114.9538,12400.0
2014-04-17 13:00:00,119.1,119.26,119.02,119.14,13400.0,114.9731,115.1276,114.8959,115.0117,13400.0
2014-04-17 13:10:00,119.16,119.24,118.96,118.96,17600.0,115.031,115.1083,114.838,114.838,17600.0
2014-04-17 13:20:00,118.95,119.08,118.92,119.0,12400.0,114.8283,114.9538,114.7994,114.8766,12400.0
2014-04-17 13:30:00,119.02,119.12,118.96,119.1,16400.0,114.8959,114.9924,114.838,114.9731,16400.0
2014-04-17 13:40:00,119.09,119.21,119.05,119.08,13600.0,114.9635,115.0793,114.9249,114.9538,13600.0
2014-04-17 13:50:00,119.06,119.24,119.0,119.17,12500.0,114.9345,115.1083,114.8766,115.0407,12500.0
2014-04-17 14:00:00,119.16,119.31,119.16,119.3,37900.0,115.031,115.1758,115.031,115.1662,37900.0
2014-04-17 14:10:00,119.31,119.44,119.31,119.44,31600.0,115.1758,115.3013,115.1758,115.3013,31600.0
2014-04-17 14:20:00,119.43,119.61,119.4,119.56,58900.0,115.2917,115.4654,115.2627,115.4172,58900.0
2014-04-17 14:30:00,119.57,119.62,119.48,119.61,30500.0,115.4268,115.4751,115.34,115.4654,30500.0
2014-04-17 14:40:00,119.61,119.77,119.54,119.6,93200.0,115.4654,115.6199,115.3979,115.4558,93200.0
2014-04-17 14:50:00,119.6,119.71,119.56,119.69,37300.0,115.4558,115.562,115.4172,115.5427,37300.0
2014-04-17 15:00:00,119.69,119.85,119.63,119.71,42900.0,115.5427,115.6971,115.4848,115.562,42900.0
2014-04-17 15:10:00,119.71,119.93,119.71,119.79,29600.0,115.562,115.7744,115.562,115.6392,29600.0
2014-04-17 15:20:00,119.8,119.8,119.59,119.59,27600.0,115.6489,115.6489,115.4461,115.4461,27600.0
2014-04-17 15:30:00,119.59,119.61,119.38,119.46,43600.0,115.4461,115.4654,115.2434,115.3206,43600.0
2014-04-17 15:40:00,119.44,119.63,119.43,119.63,74200.0,115.3013,115.4848,115.2917,115.4848,74200.0
2014-04-17 15:50:00,119.59,119.61,119.29,119.31,154600.0,115.4461,115.4654,115.1565,115.1758,154600.0
2014-04-21 09:30:00,119.18,119.71,119.18,119.57,21600.0,115.0503,115.562,115.0503,115.4268,21600.0
2014-04-21 09:40:00,119.65,119.9,119.4,119.42,15900.0,115.5041,115.7454,115.2627,115.282,15900.0
2014-04-21 09:50:00,119.42,119.59,119.39,119.54,21200.0,115.282,115.4461,115.2531,115.3979,21200.0
2014-04-21 10:00:00,119.46,119.62,119.28,119.4,23900.0,115.3206,115.4751,115.1469,115.2627,23900.0
2014-04-21 10:10:00,119.36,119.41,119.02,119.02,25700.0,115.2241,115.2724,114.8959,114.8959,25700.0
2014-04-21 10:20:00,119.05,119.13,118.84,119.0,25900.0,114.9249,115.0021,114.7221,114.8766,25900.0
2014-04-21 10:30:00,119.0,119.05,118.5,118.5,65900.0,114.8766,114.9249,114.3939,114.3939,65900.0
2014-04-21 10:40:00,118.55,118.82,118.55,118.77,21700.0,114.4422,114.7028,114.4422,114.6546,21700.0
2014-04-21 10:50:00,118.76,118.79,118.42,118.46,61700.0,114.6449,114.6739,114.3167,114.3553,61700.0
2014-04-21 11:00:00,118.51,118.55,118.39,118.49,39100.0,114.4036,114.4422,114.2877,114.3843,39100.0
2014-04-21 11:10:00,118.52,119.05,118.47,119.01,45700.0,114.4132,114.9249,114.3649,114.8862,45700.0
2014-04-21 11:20:00,119.0,119.19,118.97,119.13,18900.0,114.8766,115.06,114.8476,115.0021,18900.0
2014-04-21 11:30:00,119.13,119.18,119.04,119.07,16500.0,115.0021,115.0503,114.9152,114.9442,16500.0
2014-04-21 11:40:00,119.07,119.33,119.04,119.21,9000.0,114.9442,115.1952,114.9152,115.0793,9000.0
2014-04-21 11:50:00,119.16,119.27,119.15,119.15,22000.0,115.031,115.1372,115.0214,115.0214,22000.0
2014-04-21 12:00:00,119.17,119.23,119.06,119.2,20000.0,115.0407,115.0986,114.9345,115.0697,20000.0
2014-04-21 12:10:00,119.2,119.33,119.18,119.23,15300.0,115.0697,115.1952,115.0503,115.0986,15300.0
2014-04-21 12:20:00,119.21,119.25,119.11,119.13,26400.0,115.0793,115.1179,114.9828,115.0021,26400.0
2014-04-21 12:30:00,119.09,119.11,119.01,119.05,13200.0,114.9635,114.9828,114.8862,114.9249,13200.0
2014-04-21 12:40:00,119.04,119.19,119.03,119.12,12500.0,114.9152,115.06,114.9055,114.9924,12500.0
2014-04-21 12:50:00,119.1,119.13,119.04,119.12,14500.0,114.9731,115.0021,114.9152,114.9924,14500.0
2014-04-21 13:00:00,119.13,119.14,118.96,118.99,17700.0,115.0021,115.0117,114.838,114.8669,17700.0
2014-04-21 13:10:00,118.98,119.3,118.97,119.24,16400.0,114.8573,115.1662,114.8476,115.1083,16400.0
2014-04-21 13:20:00,119.23,119.23,119.16,119.2,8400.0,115.0986,115.0986,115.031,115.0697,8400.0
2014-04-21 13:30:00,119.21,119.28,119.14,119.22,19400.0,115.0793,115.1469,115.0117,115.089,19400.0
2014-04-21 13:40:00,119.21,119.23,119.08,119.11,21500.0,115.0793,115.0986,114.9538,114.9828,21500.0
2014-04-21 13:50:00,119.12,119.19,119.08,119.19,13600.0,114.9924,115.06,114.9538,115.06,13600.0
2014-04-21 14:00:00,119.22,119.24,119.13,119.18,17900.0,115.089,115.1083,115.0021,115.0503,17900.0
2014-04-21 14:10:00,119.19,119.21,119.12,119.21,10300.0,115.06,115.0793,114.9924,115.0793,10300.0
2014-04-21 14:20:00,119.21,119.26,119.13,119.24,25200.0,115.0793,115.1276,115.0021,115.1083,25200.0
2014-04-21 14:30:00,119.26,119.26,119.19,119.26,18700.0,115.1276,115.1276,115.06,115.1276,18700.0
2014-04-21 14:40:00,119.26,119.34,119.2,119.3,27400.0,115.1276,115.2048,115.0697,115.1662,27400.0
2014-04-21 14:50:00,119.3,119.42,119.3,119.34,19900.0,115.1662,115.282,115.1662,115.2048,19900.0
2014-04-21 15:00:00,119.34,119.41,119.12,119.13,21500.0,115.2048,115.2724,114.9924,115.0021,21500.0
2014-04-21 15:10:00,119.12,119.2,119.07,119.18,29100.0,114.9924,115.0697,114.9442,115.0503,29100.0
2014-04-21 15:20:00,119.17,119.23,119.06,119.19,26300.0,115.0407,115.0986,114.9345,115.06,26300.0
2014-04-21 15:30:00,119.18,119.2,119.11,119.2,31000.0,115.0503,115.0697,114.9828,115.0697,31000.0
2014-04-21 15:40:00,119.21,119.27,119.14,119.18,54300.0,115.0793,115.1372,115.0117,115.0503,54300.0
2014-04-21 15:50:00,119.18,119.35,119.1,119.32,204200.0,115.0503,115.2145,114.9731,115.1855,204200.0
2014-04-22 09:30:00,119.47,119.91,119.17,119.51,54400.0,115.3303,115.7551,115.0407,115.3689,54400.0
2014-04-22 09:40:00,119.53,119.56,119.13,119.38,61100.0,115.3882,115.4172,115.0021,115.2434,61100.0
2014-04-22 09:50:00,119.3,120.1,119.23,120.03,45100.0,115.1662,115.9385,115.0986,115.8709,45100.0
2014-04-22 10:00:00,120.08,120.44,119.94,120.23,82300.0,115.9192,116.2667,115.784,116.064,82300.0
2014-04-22 10:10:00,120.22,120.28,119.85,119.89,68000.0,116.0543,116.1122,115.6971,115.7357,68000.0
2014-04-22 10:20:00,119.91,120.3,119.85,120.16,40200.0,115.7551,116.1315,115.6971,115.9964,40200.0
2014-04-22 10:30:00,120.2,120.35,120.09,120.23,51700.0,116.035,116.1798,115.9288,116.064,51700.0
2014-04-22 10:40:00,120.26,120.29,120.15,120.26,46900.0,116.0929,116.1219,115.9867,116.0929,46900.0
2014-04-22 10:50:00,120.19,120.34,120.16,120.3,51600.0,116.0254,116.1702,115.9964,116.1315,51600.0
2014-04-22 11:00:00,120.32,120.52,120.25,120.35,20600.0,116.1508,116.3439,116.0833,116.1798,20600.0
2014-04-22 11:10:00,120.35,120.62,120.28,120.62,50900.0,116.1798,116.4405,116.1122,116.4405,50900.0
2014-04-22 11:20:00,120.62,120.81,120.62,120.77,38000.0,116.4405,116.6239,116.4405,116.5853,38000.0
2014-04-22 11:30:00,120.76,121.12,120.76,121.02,66600.0,116.5756,116.9231,116.5756,116.8266,66600.0
2014-04-22 11:40:00,121.04,121.05,120.8,120.94,55300.0,116.8459,116.8556,116.6142,116.7494,55300.0
2014-04-22 11:50:00,120.9,120.97,120.81,120.89,25300.0,116.7107,116.7783,116.6239,116.7011,25300.0
2014-04-22 12:00:00,120.89,120.96,120.79,120.84,38100.0,116.7011,116.7687,116.6046,116.6528,38100.0
2014-04-22 12:10:00,120.83,121.11,120.83,121.04,31100.0,116.6432,116.9135,116.6432,116.8459,31100.0
2014-04-22 12:20:00,121.03,121.27,120.99,121.16,41900.0,116.8362,117.0679,116.7976,116.9617,41900.0
2014-04-22 12:30:00,121.16,121.22,120.93,121.09,28500.0,116.9617,117.0197,116.7397,116.8942,28500.0
2014-04-22 12:40:00,121.08,121.08,120.96,120.97,43200.0,116.8845,116.8845,116.7687,116.7783,43200.0
2014-04-22 12:50:00,120.97,120.97,120.75,120.82,25100.0,116.7783,116.7783,116.5659,116.6335,25100.0
2014-04-22 13:00:00,120.86,121.12,120.84,121.1,29700.0,116.6721,116.9231,116.6528,116.9038,29700.0
2014-04-22 13:10:00,121.09,121.09,120.75,120.97,47700.0,116.8942,116.8942,116.5659,116.7783,47700.0
2014-04-22 13:20:00,120.97,121.07,120.94,120.99,34100.0,116.7783,116.8749,116.7494,116.7976,34100.0
2014-04-22 13:30:00,120.99,121.19,120.97,121.15,24600.0,116.7976,116.9907,116.7783,116.9521,24600.0
2014-04-22 13:40:00,121.16,121.2,121.02,121.03,28000.0,116.9617,117.0004,116.8266,116.8362,28000.0
2014-04-22 13:50:00,121.02,121.12,120.97,121.03,77300.0,116.8266,116.9231,116.7783,116.8362,77300.0
2014-04-22 14:00:00,121.05,121.07,120.91,120.94,44200.0,116.8556,116.8749,116.7204,116.7494,44200.0
2014-04-22 14:10:00,120.95,120.96,120.85,120.87,73400.0,116.759,116.7687,116.6625,116.6818,73400.0
2014-04-22 14:20:00,120.9,120.95,120.8,120.87,59600.0,116.7107,116.759,116.6142,116.6818,59600.0
2014-04-22 14:30:00,120.87,120.99,120.82,120.95,32000.0,116.6818,116.7976,116.6335,116.759,32000.0
2014-04-22 14:40:00,120.94,120.95,120.65,120.66,27900.0,116.7494,116.759,116.4694,116.4791,27900.0
2014-04-22 14:50:00,120.67,120.69,120.54,120.54,31000.0,116.4887,116.508,116.3632,116.3632,31000.0
2014-04-22 15:00:00,120.56,120.67,120.53,120.54,32300.0,116.3825,116.4887,116.3536,116.3632,32300.0
2014-04-22 15:10:00,120.54,120.54,120.33,120.39,45800.0,116.3632,116.3632,116.1605,116.2184,45800.0
2014-04-22 15:20:00,120.42,120.63,120.24,120.27,67800.0,116.2474,116.4501,116.0736,116.1026,67800.0
2014-04-22 15:30:00,120.27,120.61,120.21,120.58,77200.0,116.1026,116.4308,116.0447,116.4018,77200.0
2014-04-22 15:40:00,120.57,120.64,120.37,120.62,77600.0,116.3922,116.4598,116.1991,116.4405,77600.0
2014-04-22 15:50:00,120.63,120.68,120.15,120.34,191100.0,116.4501,116.4984,115.9867,116.1702,191100.0
2014-04-23 09:30:00,121.71,121.88,117.05,117.16,301700.0,117.4927,117.6568,112.9942,113.1003,301700.0
2014-04-23 09:40:00,117.18,117.82,116.75,117.4,196400.0,113.1196,113.7375,112.7045,113.332,196400.0
2014-04-23 09:50:00,117.36,117.37,116.05,116.61,226000.0,113.2934,113.3031,112.0288,112.5694,226000.0
2014-04-23 10:00:00,116.58,117.17,114.53,117.17,346400.0,112.5404,113.11,110.5615,113.11,346400.0
2014-04-23 10:10:00,117.21,117.21,116.58,117.04,209500.0,113.1486,113.1486,112.5404,112.9845,209500.0
2014-04-23 10:20:00,117.09,118.31,117.02,117.9,210400.0,113.0328,114.2105,112.9652,113.8147,210400.0
2014-04-23 10:30:00,117.9,118.69,117.8,118.47,162800.0,113.8147,114.5773,113.7182,114.3649,162800.0
2014-04-23 10:40:00,118.43,118.43,117.5,118.01,142900.0,114.3263,114.3263,113.4286,113.9209,142900.0
2014-04-23 10:50:00,118.0,118.25,117.82,118.04,59100.0,113.9112,114.1526,113.7375,113.9498,59100.0
2014-04-23 11:00:00,118.01,118.2,117.87,117.87,53600.0,113.9209,114.1043,113.7857,113.7857,53600.0
2014-04-23 11:10:00,117.89,117.99,117.32,117.96,69600.0,113.805,113.9016,113.2548,113.8726,69600.0
2014-04-23 11:20:00,117.93,118.49,117.93,118.16,64900.0,113.8437,114.3843,113.8437,114.0657,64900.0
2014-04-23 11:30:00,118.2,118.46,118.02,118.36,54000.0,114.1043,114.3553,113.9305,114.2588,54000.0
2014-04-23 11:40:00,118.27,118.33,117.76,117.76,38200.0,114.1719,114.2298,113.6796,113.6796,38200.0
2014-04-23 11:50:00,117.7,118.09,117.7,117.98,36200.0,113.6216,113.9981,113.6216,113.8919,36200.0
2014-04-23 12:00:00,117.98,118.24,117.6,117.6,48800.0,113.8919,114.1429,113.5251,113.5251,48800.0
2014-04-23 12:10:00,117.59,118.1,117.57,117.64,44800.0,113.5154,114.0078,113.4961,113.5637,44800.0
2014-04-23 12:20:00,117.67,118.14,117.64,118.13,32700.0,113.5927,114.0464,113.5637,114.0367,32700.0
2014-04-23 12:30:00,118.17,118.48,117.96,118.01,22900.0,114.0753,114.3746,113.8726,113.9209,22900.0
2014-04-23 12:40:00,118.0,118.37,117.97,118.34,20000.0,113.9112,114.2684,113.8823,114.2395,20000.0
2014-04-23 12:50:00,118.3,118.41,118.13,118.4,32900.0,114.2008,114.307,114.0367,114.2974,32900.0
2014-04-23 13:00:00,118.4,118.43,118.28,118.36,21200.0,114.2974,114.3263,114.1815,114.2588,21200.0
2014-04-23 13:10:00,118.36,118.58,118.35,118.49,29800.0,114.2588,114.4711,114.2491,114.3843,29800.0
2014-04-23 13:20:00,118.53,119.09,118.53,118.91,37700.0,114.4229,114.9635,114.4229,114.7897,37700.0
2014-04-23 13:30:00,118.94,119.01,118.56,118.59,43000.0,114.8187,114.8862,114.4518,114.4808,43000.0
2014-04-23 13:40:00,118.59,118.66,118.27,118.58,49000.0,114.4808,114.5484,114.1719,114.4711,49000.0
2014-04-23 13:50:00,118.6,119.08,118.59,119.03,56600.0,114.4904,114.9538,114.4808,114.9055,56600.0
2014-04-23 14:00:00,119.03,119.31,118.94,119.25,57000.0,114.9055,115.1758,114.8187,115.1179,57000.0
2014-04-23 14:10:00,119.23,119.28,119.01,119.05,110200.0,115.0986,115.1469,114.8862,114.9249,110200.0
2014-04-23 14:20:00,119.04,119.05,118.47,118.52,68700.0,114.9152,114.9249,114.3649,114.4132,68700.0
2014-04-23 14:30:00,118.52,119.07,118.49,119.05,68100.0,114.4132,114.9442,114.3843,114.9249,68100.0
2014-04-23 14:40:00,119.02,119.07,118.9,118.99,53700.0,114.8959,114.9442,114.78,114.8669,53700.0
2014-04-23 14:50:00,119.01,119.04,118.85,118.97,49600.0,114.8862,114.9152,114.7318,114.8476,49600.0
2014-04-23 15:00:00,118.99,119.25,118.96,119.22,83500.0,114.8669,115.1179,114.838,115.089,83500.0
2014-04-23 15:10:00,119.22,119.28,118.95,118.97,61100.0,115.089,115.1469,114.8283,114.8476,61100.0
2014-04-23 15:20:00,118.97,119.14,118.94,119.01,58000.0,114.8476,115.0117,114.8187,114.8862,58000.0
2014-04-23 15:30:00,119.04,119.12,118.93,118.96,144700.0,114.9152,114.9924,114.809,114.838,144700.0
2014-04-23 15:40:00,118.92,119.04,118.77,119.03,74500.0,114.7994,114.9152,114.6546,114.9055,74500.0
2014-04-23 15:50:00,119.03,119.54,119.0,119.4,319700.0,114.9055,115.3979,114.8766,115.2627,319700.0
2014-04-24 09:30:00,119.59,119.59,118.38,118.51,137100.0,115.4461,115.4461,114.2781,114.4036,137100.0
2014-04-24 09:40:00,118.52,118.52,116.95,117.21,95600.0,114.4132,114.4132,112.8976,113.1486,95600.0
2014-04-24 09:50:00,117.29,117.4,115.76,116.17,149500.0,113.2258,113.332,111.7489,112.1446,149500.0
2014-04-24 10:00:00,116.21,116.26,115.37,115.42,176700.0,112.1833,112.2315,111.3724,111.4206,176700.0
2014-04-24 10:10:00,115.48,115.63,115.03,115.21,369100.0,111.4786,111.6234,111.0441,111.2179,369100.0
2014-04-24 10:20:00,115.29,116.1,115.27,115.62,393500.0,111.2951,112.0771,111.2758,111.6137,393500.0
2014-04-24 10:30:00,115.62,116.16,115.6,115.86,130300.0,111.6137,112.135,111.5944,111.8454,130300.0
2014-04-24 10:40:00,115.85,115.94,115.34,115.38,93300.0,111.8357,111.9226,111.3434,111.382,93300.0
2014-04-24 10:50:00,115.42,115.78,115.12,115.77,110300.0,111.4206,111.7682,111.131,111.7585,110300.0
2014-04-24 11:00:00,115.75,116.46,115.66,116.35,158500.0,111.7392,112.4246,111.6523,112.3184,158500.0
2014-04-24 11:10:00,116.35,116.69,116.35,116.48,126200.0,112.3184,112.6466,112.3184,112.4439,126200.0
2014-04-24 11:20:00,116.47,116.68,116.36,116.36,57700.0,112.4343,112.637,112.3281,112.3281,57700.0
2014-04-24 11:30:00,116.35,116.48,115.94,115.95,53600.0,112.3184,112.4439,111.9226,111.9323,53600.0
2014-04-24 11:40:00,115.96,116.03,115.7,115.85,81300.0,111.9419,112.0095,111.6909,111.8357,81300.0
2014-04-24 11:50:00,115.83,115.85,115.57,115.69,55900.0,111.8164,111.8357,111.5654,111.6813,55900.0
2014-04-24 12:00:00,115.68,115.73,115.57,115.73,69700.0,111.6716,111.7199,111.5654,111.7199,69700.0
2014-04-24 12:10:00,115.71,115.75,115.59,115.59,35900.0,111.7006,111.7392,111.5847,111.5847,35900.0
2014-04-24 12:20:00,115.58,115.85,115.54,115.81,46900.0,111.5751,111.8357,111.5365,111.7971,46900.0
2014-04-24 12:30:00,115.81,116.04,115.81,115.88,41800.0,111.7971,112.0192,111.7971,111.8647,41800.0
2014-04-24 12:40:00,115.88,115.88,115.75,115.75,33400.0,111.8647,111.8647,111.7392,111.7392,33400.0
2014-04-24 12:50:00,115.76,115.93,115.69,115.84,33200.0,111.7489,111.913,111.6813,111.8261,33200.0
2014-04-24 13:00:00,115.87,115.9,115.67,115.69,25300.0,111.855,111.884,111.662,111.6813,25300.0
2014-04-24 13:10:00,115.7,116.0,115.69,115.96,27900.0,111.6909,111.9805,111.6813,111.9419,27900.0
2014-04-24 13:20:00,115.95,116.14,115.93,116.0,57100.0,111.9323,112.1157,111.913,111.9805,57100.0
2014-04-24 13:30:00,116.01,116.08,115.49,115.5,47400.0,111.9902,112.0578,111.4882,111.4979,47400.0
2014-04-24 13:40:00,115.48,115.49,115.17,115.18,49900.0,111.4786,111.4882,111.1793,111.1889,49900.0
2014-04-24 13:50:00,115.15,115.2,114.66,114.75,45000.0,111.16,111.2083,110.687,110.7738,45000.0
2014-04-24 14:00:00,114.75,115.1,114.75,114.97,71600.0,110.7738,111.1117,110.7738,110.9862,71600.0
2014-04-24 14:10:00,114.96,115.01,114.7,114.79,96400.0,110.9766,111.0248,110.7256,110.8125,96400.0
2014-04-24 14:20:00,114.78,114.82,114.68,114.7,91400.0,110.8028,110.8414,110.7063,110.7256,91400.0
2014-04-24 14:30:00,114.69,114.82,114.58,114.79,102200.0,110.7159,110.8414,110.6097,110.8125,102200.0
2014-04-24 14:40:00,114.79,114.81,114.45,114.47,48300.0,110.8125,110.8318,110.4842,110.5036,48300.0
2014-04-24 14:50:00,114.47,114.49,114.24,114.34,53600.0,110.5036,110.5229,110.2815,110.3781,53600.0
2014-04-24 15:00:00,114.36,115.05,114.36,115.01,85000.0,110.3974,111.0635,110.3974,111.0248,85000.0
2014-04-24 15:10:00,115.0,115.39,115.0,115.37,113700.0,111.0152,111.3917,111.0152,111.3724,113700.0
2014-04-24 15:20:00,115.37,115.39,115.08,115.13,58200.0,111.3724,111.3917,111.0924,111.1407,58200.0
2014-04-24 15:30:00,115.15,115.31,115.02,115.29,97500.0,111.16,111.3144,111.0345,111.2951,97500.0
2014-04-24 15:40:00,115.3,115.41,115.15,115.41,104500.0,111.3048,111.411,111.16,111.411,104500.0
2014-04-24 15:50:00,115.38,115.46,115.19,115.4,255400.0,111.382,111.4592,111.1986,111.4013,255400.0
2014-04-25 09:30:00,114.82,115.36,114.78,115.34,124100.0,110.8414,111.3627,110.8028,111.3434,124100.0
2014-04-25 09:40:00,115.39,115.92,115.35,115.62,51300.0,111.3917,111.9033,111.3531,111.6137,51300.0
2014-04-25 09:50:00,115.62,115.62,115.01,115.09,62200.0,111.6137,111.6137,111.0248,111.1021,62200.0
2014-04-25 10:00:00,115.06,115.09,114.71,114.8,68900.0,111.0731,111.1021,110.7352,110.8221,68900.0
2014-04-25 10:10:00,114.8,114.99,114.67,114.96,86200.0,110.8221,111.0055,110.6966,110.9766,86200.0
2014-04-25 10:20:00,114.94,114.95,114.47,114.51,43900.0,110.9573,110.9669,110.5036,110.5422,43900.0
2014-04-25 10:30:00,114.48,114.49,113.73,113.98,73000.0,110.5132,110.5229,109.7892,110.0305,73000.0
2014-04-25 10:40:00,113.99,114.24,113.85,114.12,235700.0,110.0402,110.2815,109.905,110.1657,235700.0
2014-04-25 10:50:00,114.16,114.19,113.94,114.16,62900.0,110.2043,110.2333,109.9919,110.2043,62900.0
2014-04-25 11:00:00,114.12,114.14,113.99,114.02,54000.0,110.1657,110.185,110.0402,110.0691,54000.0
2014-04-25 11:10:00,114.03,114.27,113.96,114.27,72800.0,110.0788,110.3105,110.0112,110.3105,72800.0
2014-04-25 11:20:00,114.25,114.46,114.19,114.38,41800.0,110.2912,110.4939,110.2333,110.4167,41800.0
2014-04-25 11:30:00,114.41,114.45,114.23,114.26,32900.0,110.4456,110.4842,110.2719,110.3008,32900.0
2014-04-25 11:40:00,114.24,114.28,113.95,114.05,106800.0,110.2815,110.3201,110.0016,110.0981,106800.0
2014-04-25 11:50:00,114.03,114.5,114.02,114.41,47200.0,110.0788,110.5325,110.0691,110.4456,47200.0
2014-04-25 12:00:00,114.41,114.43,114.19,114.36,52200.0,110.4456,110.4649,110.2333,110.3974,52200.0
2014-04-25 12:10:00,114.36,114.4,114.16,114.25,63400.0,110.3974,110.436,110.2043,110.2912,63400.0
2014-04-25 12:20:00,114.25,114.3,114.16,114.19,29800.0,110.2912,110.3394,110.2043,110.2333,29800.0
2014-04-25 12:30:00,114.18,114.25,114.04,114.16,29100.0,110.2236,110.2912,110.0885,110.2043,29100.0
2014-04-25 12:40:00,114.17,114.22,114.01,114.04,46100.0,110.2139,110.2622,110.0595,110.0885,46100.0
2014-04-25 12:50:00,114.01,114.05,113.98,114.03,30800.0,110.0595,110.0981,110.0305,110.0788,30800.0
2014-04-25 13:00:00,114.03,114.13,113.95,114.12,43700.0,110.0788,110.1753,110.0016,110.1657,43700.0
2014-04-25 13:10:00,114.13,114.13,113.99,114.03,28400.0,110.1753,110.1753,110.0402,110.0788,28400.0
2014-04-25 13:20:00,114.01,114.19,114.01,114.12,19500.0,110.0595,110.2333,110.0595,110.1657,19500.0
2014-04-25 13:30:00,114.12,114.14,113.98,114.03,40000.0,110.1657,110.185,110.0305,110.0788,40000.0
2014-04-25 13:40:00,114.05,114.23,113.99,114.12,24300.0,110.0981,110.2719,110.0402,110.1657,24300.0
2014-04-25 13:50:00,114.13,114.21,114.01,114.04,29800.0,110.1753,110.2526,110.0595,110.0885,29800.0
2014-04-25 14:00:00,114.05,114.09,113.97,114.04,50200.0,110.0981,110.1367,110.0209,110.0885,50200.0
2014-04-25 14:10:00,114.01,114.09,113.97,114.03,50600.0,110.0595,110.1367,110.0209,110.0788,50600.0
2014-04-25 14:20:00,114.04,114.2,113.96,114.1,64500.0,110.0885,110.2429,110.0112,110.1464,64500.0
2014-04-25 14:30:00,114.09,114.48,113.98,114.45,97100.0,110.1367,110.5132,110.0305,110.4842,97100.0
2014-04-25 14:40:00,114.45,114.46,114.16,114.21,43000.0,110.4842,110.4939,110.2043,110.2526,43000.0
2014-04-25 14:50:00,114.22,114.25,114.0,114.04,40400.0,110.2622,110.2912,110.0498,110.0885,40400.0
2014-04-25 15:00:00,114.04,114.26,114.03,114.19,54400.0,110.0885,110.3008,110.0788,110.2333,54400.0
2014-04-25 15:10:00,114.2,114.26,114.05,114.2,56700.0,110.2429,110.3008,110.0981,110.2429,56700.0
2014-04-25 15:20:00,114.2,114.3,114.12,114.25,92500.0,110.2429,110.3394,110.1657,110.2912,92500.0
2014-04-25 15:30:00,114.27,114.41,114.18,114.37,113100.0,110.3105,110.4456,110.2236,110.407,113100.0
2014-04-25 15:40:00,114.37,114.53,114.3,114.42,170000.0,110.407,110.5615,110.3394,110.4553,170000.0
2014-04-25 15:50:00,114.4,114.44,114.25,114.32,239000.0,110.436,110.4746,110.2912,110.3587,239000.0
2014-04-28 09:30:00,115.1,115.42,114.42,114.49,46900.0,111.1117,111.4206,110.4553,110.5229,46900.0
2014-04-28 09:40:00,114.48,114.64,114.03,114.06,46100.0,110.5132,110.6677,110.0788,110.1078,46100.0
2014-04-28 09:50:00,114.06,114.97,114.05,114.97,36400.0,110.1078,110.9862,110.0981,110.9862,36400.0
2014-04-28 10:00:00,115.02,115.21,114.52,114.69,36100.0,111.0345,111.2179,110.5518,110.7159,36100.0
2014-04-28 10:10:00,114.64,114.76,114.45,114.48,79500.0,110.6677,110.7835,110.4842,110.5132,79500.0
2014-04-28 10:20:00,114.54,114.83,114.4,114.82,39000.0,110.5711,110.8511,110.436,110.8414,39000.0
2014-04-28 10:30:00,114.76,115.06,114.72,114.82,46200.0,110.7835,111.0731,110.7449,110.8414,46200.0
2014-04-28 10:40:00,114.84,115.02,114.54,114.54,72000.0,110.8607,111.0345,110.5711,110.5711,72000.0
2014-04-28 10:50:00,114.53,114.59,114.26,114.27,60600.0,110.5615,110.6194,110.3008,110.3105,60600.0
2014-04-28 11:00:00,114.28,114.44,114.01,114.05,27100.0,110.3201,110.4746,110.0595,110.0981,27100.0
2014-04-28 11:10:00,114.08,114.16,113.9,114.14,56500.0,110.1271,110.2043,109.9533,110.185,56500.0
2014-04-28 11:20:00,114.15,114.29,113.94,113.96,90700.0,110.1946,110.3298,109.9919,110.0112,90700.0
2014-04-28 11:30:00,113.96,114.19,113.9,114.05,24400.0,110.0112,110.2333,109.9533,110.0981,24400.0
2014-04-28 11:40:00,114.04,114.04,113.82,113.88,23200.0,110.0885,110.0885,109.8761,109.934,23200.0
2014-04-28 11:50:00,113.84,113.95,113.25,113.31,43600.0,109.8954,110.0016,109.3258,109.3837,43600.0
2014-04-28 12:00:00,113.34,113.52,113.19,113.25,32200.0,109.4127,109.5865,109.2679,109.3258,32200.0
2014-04-28 12:10:00,113.26,113.3,113.08,113.09,48300.0,109.3355,109.3741,109.1617,109.1714,48300.0
2014-04-28 12:20:00,113.09,113.18,112.89,113.1,61100.0,109.1714,109.2583,108.9783,109.181,61100.0
2014-04-28 12:30:00,113.16,113.23,112.89,112.89,19000.0,109.2389,109.3065,108.9783,108.9783,19000.0
2014-04-28 12:40:00,112.88,113.05,112.82,112.98,40500.0,108.9686,109.1328,108.9107,109.0652,40500.0
2014-04-28 12:50:00,112.98,112.98,112.8,112.82,24000.0,109.0652,109.0652,108.8914,108.9107,24000.0
2014-04-28 13:00:00,112.83,112.83,112.35,112.4,41000.0,108.9204,108.9204,108.457,108.5053,41000.0
2014-04-28 13:10:00,112.4,112.47,112.2,112.29,50200.0,108.5053,108.5729,108.3122,108.3991,50200.0
2014-04-28 13:20:00,112.25,112.29,112.06,112.27,35600.0,108.3605,108.3991,108.1771,108.3798,35600.0
2014-04-28 13:30:00,112.25,112.41,112.02,112.16,79700.0,108.3605,108.5149,108.1384,108.2736,79700.0
2014-04-28 13:40:00,112.16,112.46,112.16,112.46,17600.0,108.2736,108.5632,108.2736,108.5632,17600.0
2014-04-28 13:50:00,112.48,112.72,112.46,112.58,21600.0,108.5825,108.8142,108.5632,108.679,21600.0
2014-04-28 14:00:00,112.61,112.61,112.23,112.57,34500.0,108.708,108.708,108.3412,108.6694,34500.0
2014-04-28 14:10:00,112.59,112.89,112.59,112.89,33000.0,108.6887,108.9783,108.6887,108.9783,33000.0
2014-04-28 14:20:00,112.85,113.08,112.79,113.04,24400.0,108.9397,109.1617,108.8818,109.1231,24400.0
2014-04-28 14:30:00,113.08,113.2,112.9,113.0,37000.0,109.1617,109.2776,108.988,109.0845,37000.0
2014-04-28 14:40:00,113.0,113.29,112.94,113.23,59900.0,109.0845,109.3644,109.0266,109.3065,59900.0
2014-04-28 14:50:00,113.27,113.3,112.99,113.0,41900.0,109.3451,109.3741,109.0748,109.0845,41900.0
2014-04-28 15:00:00,112.99,113.37,112.99,113.34,48900.0,109.0748,109.4417,109.0748,109.4127,48900.0
2014-04-28 15:10:00,113.36,113.72,113.35,113.71,57200.0,109.432,109.7795,109.4224,109.7699,57200.0
2014-04-28 15:20:00,113.75,113.96,113.69,113.84,47000.0,109.8085,110.0112,109.7506,109.8954,47000.0
2014-04-28 15:30:00,113.86,114.1,113.79,113.8,77500.0,109.9147,110.1464,109.8471,109.8568,77500.0
2014-04-28 15:40:00,113.78,113.9,113.6,113.61,76400.0,109.8375,109.9533,109.6637,109.6734,76400.0
2014-04-28 15:50:00,113.6,113.74,113.58,113.59,166400.0,109.6637,109.7988,109.6444,109.654,166400.0
2014-04-29 09:30:00,113.87,114.12,113.43,113.91,59600.0,109.9243,110.1657,109.4996,109.963,59600.0
2014-04-29 09:40:00,113.91,114.02,113.55,113.56,54900.0,109.963,110.0691,109.6154,109.6251,54900.0
2014-04-29 09:50:00,113.55,113.92,113.4,113.45,42400.0,109.6154,109.9726,109.4706,109.5189,42400.0
2014-04-29 10:00:00,113.46,113.69,113.31,113.47,41700.0,109.5285,109.7506,109.3837,109.5382,41700.0
2014-04-29 10:10:00,113.45,113.67,113.45,113.6,67400.0,109.5189,109.7313,109.5189,109.6637,67400.0
2014-04-29 10:20:00,113.6,113.77,113.5,113.7,58600.0,109.6637,109.8278,109.5672,109.7602,58600.0
2014-04-29 10:30:00,113.66,113.9,113.66,113.76,26000.0,109.7216,109.9533,109.7216,109.8182,26000.0
2014-04-29 10:40:00,113.74,114.3,113.74,114.03,38100.0,109.7988,110.3394,109.7988,110.0788,38100.0
2014-04-29 10:50:00,114.04,114.4,114.04,114.23,28200.0,110.0885,110.436,110.0885,110.2719,28200.0
2014-04-29 11:00:00,114.24,114.49,114.23,114.48,52800.0,110.2815,110.5229,110.2719,110.5132,52800.0
2014-04-29 11:10:00,114.48,114.53,114.32,114.41,48000.0,110.5132,110.5615,110.3587,110.4456,48000.0
2014-04-29 11:20:00,114.45,114.97,114.39,114.94,49500.0,110.4842,110.9862,110.4263,110.9573,49500.0
2014-04-29 11:30:00,114.94,115.04,114.7,114.73,48400.0,110.9573,111.0538,110.7256,110.7545,48400.0
2014-04-29 11:40:00,114.72,114.84,114.57,114.78,26700.0,110.7449,110.8607,110.6001,110.8028,26700.0
2014-04-29 11:50:00,114.77,114.86,114.72,114.72,35900.0,110.7932,110.88,110.7449,110.7449,35900.0
2014-04-29 12:00:00,114.75,114.92,114.66,114.89,47400.0,110.7738,110.938,110.687,110.909,47400.0
2014-04-29 12:10:00,114.9,114.92,114.77,114.87,34500.0,110.9187,110.938,110.7932,110.8897,34500.0
2014-04-29 12:20:00,114.9,115.25,114.89,115.15,66600.0,110.9187,111.2565,110.909,111.16,66600.0
2014-04-29 12:30:00,115.18,115.19,115.01,115.02,40700.0,111.1889,111.1986,111.0248,111.0345,40700.0
2014-04-29 12:40:00,115.03,115.07,114.94,114.94,34400.0,111.0441,111.0828,110.9573,110.9573,34400.0
2014-04-29 12:50:00,114.95,115.06,114.95,115.0,51700.0,110.9669,111.0731,110.9669,111.0152,51700.0
2014-04-29 13:00:00,114.99,115.01,114.78,114.82,38800.0,111.0055,111.0248,110.8028,110.8414,38800.0
2014-04-29 13:10:00,114.84,114.99,114.81,114.93,26500.0,110.8607,111.0055,110.8318,110.9476,26500.0
2014-04-29 13:20:00,114.91,115.05,114.82,114.92,55700.0,110.9283,111.0635,110.8414,110.938,55700.0
2014-04-29 13:30:00,114.92,115.1,114.87,115.0,52300.0,110.938,111.1117,110.8897,111.0152,52300.0
2014-04-29 13:40:00,115.0,115.06,114.67,114.84,38200.0,111.0152,111.0731,110.6966,110.8607,38200.0
2014-04-29 13:50:00,114.87,114.94,114.85,114.87,78700.0,110.8897,110.9573,110.8704,110.8897,78700.0
2014-04-29 14:00:00,114.86,115.09,114.86,115.08,29600.0,110.88,111.1021,110.88,111.0924,29600.0
2014-04-29 14:10:00,115.1,115.19,115.0,115.15,31400.0,111.1117,111.1986,111.0152,111.16,31400.0
2014-04-29 14:20:00,115.17,115.23,114.99,114.99,36600.0,111.1793,111.2372,111.0055,111.0055,36600.0
2014-04-29 14:30:00,114.99,114.99,114.81,114.96,67900.0,111.0055,111.0055,110.8318,110.9766,67900.0
2014-04-29 14:40:00,114.96,115.06,114.89,114.93,38600.0,110.9766,111.0731,110.909,110.9476,38600.0
2014-04-29 14:50:00,114.92,114.92,114.76,114.9,24700.0,110.938,110.938,110.7835,110.9187,24700.0
2014-04-29 15:00:00,114.89,115.14,114.85,115.0,47700.0,110.909,111.1503,110.8704,111.0152,47700.0
2014-04-29 15:10:00,114.99,114.99,114.85,114.95,42000.0,111.0055,111.0055,110.8704,110.9669,42000.0
2014-04-29 15:20:00,114.95,114.95,114.73,114.76,33700.0,110.9669,110.9669,110.7545,110.7835,33700.0
2014-04-29 15:30:00,114.79,114.79,114.56,114.61,51500.0,110.8125,110.8125,110.5904,110.6387,51500.0
2014-04-29 15:40:00,114.61,114.65,114.46,114.61,74900.0,110.6387,110.6773,110.4939,110.6387,74900.0
2014-04-29 15:50:00,114.61,114.68,114.47,114.63,142500.0,110.6387,110.7063,110.5036,110.658,142500.0
2014-04-30 09:30:00,114.52,114.61,113.7,114.23,78800.0,110.5518,110.6387,109.7602,110.2719,78800.0
2014-04-30 09:40:00,114.23,114.55,113.95,114.09,51400.0,110.2719,110.5808,110.0016,110.1367,51400.0
2014-04-30 09:50:00,114.08,114.34,113.81,113.91,54400.0,110.1271,110.3781,109.8664,109.963,54400.0
2014-04-30 10:00:00,113.92,113.92,113.57,113.78,48500.0,109.9726,109.9726,109.6347,109.8375,48500.0
2014-04-30 10:10:00,113.81,114.38,113.79,114.27,42300.0,109.8664,110.4167,109.8471,110.3105,42300.0
2014-04-30 10:20:00,114.27,114.37,114.04,114.28,36300.0,110.3105,110.407,110.0885,110.3201,36300.0
2014-04-30 10:30:00,114.27,114.37,114.0,114.03,50100.0,110.3105,110.407,110.0498,110.0788,50100.0
2014-04-30 10:40:00,114.02,114.31,113.95,114.28,45600.0,110.0691,110.3491,110.0016,110.3201,45600.0
2014-04-30 10:50:00,114.31,114.4,114.26,114.26,38300.0,110.3491,110.436,110.3008,110.3008,38300.0
2014-04-30 11:00:00,114.25,114.35,114.22,114.27,28000.0,110.2912,110.3877,110.2622,110.3105,28000.0
2014-04-30 11:10:00,114.27,114.28,114.11,114.11,19800.0,110.3105,110.3201,110.156,110.156,19800.0
2014-04-30 11:20:00,114.07,114.19,114.02,114.17,19600.0,110.1174,110.2333,110.0691,110.2139,19600.0
2014-04-30 11:30:00,114.18,114.38,114.14,114.22,20500.0,110.2236,110.4167,110.185,110.2622,20500.0
2014-04-30 11:40:00,114.24,114.37,114.16,114.18,12300.0,110.2815,110.407,110.2043,110.2236,12300.0
2014-04-30 11:50:00,114.2,114.28,114.12,114.16,12100.0,110.2429,110.3201,110.1657,110.2043,12100.0
2014-04-30 12:00:00,114.16,114.28,114.15,114.25,12000.0,110.2043,110.3201,110.1946,110.2912,12000.0
2014-04-30 12:10:00,114.23,114.35,114.23,114.34,12300.0,110.2719,110.3877,110.2719,110.3781,12300.0
2014-04-30 12:20:00,114.35,114.35,114.16,114.2,17600.0,110.3877,110.3877,110.2043,110.2429,17600.0
2014-04-30 12:30:00,114.2,114.21,114.06,114.12,10400.0,110.2429,110.2526,110.1078,110.1657,10400.0
2014-04-30 12:40:00,114.15,114.16,114.02,114.02,10600.0,110.1946,110.2043,110.0691,110.0691,10600.0
2014-04-30 12:50:00,114.02,114.12,113.96,114.02,18500.0,110.0691,110.1657,110.0112,110.0691,18500.0
2014-04-30 13:00:00,114.02,114.03,113.9,113.95,8300.0,110.0691,110.0788,109.9533,110.0016,8300.0
2014-04-30 13:10:00,113.98,113.99,113.88,113.88,10700.0,110.0305,110.0402,109.934,109.934,10700.0
2014-04-30 13:20:00,113.87,113.9,113.78,113.86,10400.0,109.9243,109.9533,109.8375,109.9147,10400.0
2014-04-30 13:30:00,113.82,113.86,113.75,113.79,12000.0,109.8761,109.9147,109.8085,109.8471,12000.0
2014-04-30 13:40:00,113.79,113.79,113.6,113.62,29700.0,109.8471,109.8471,109.6637,109.683,29700.0
2014-04-30 13:50:00,113.61,113.62,113.46,113.47,25700.0,109.6734,109.683,109.5285,109.5382,25700.0
2014-04-30 14:00:00,113.47,113.69,113.24,113.4,66100.0,109.5382,109.7506,109.3162,109.4706,66100.0
2014-04-30 14:10:00,113.38,113.51,113.17,113.43,28800.0,109.4513,109.5768,109.2486,109.4996,28800.0
2014-04-30 14:20:00,113.42,113.49,113.3,113.4,37200.0,109.4899,109.5575,109.3741,109.4706,37200.0
2014-04-30 14:30:00,113.42,113.56,113.41,113.45,40100.0,109.4899,109.6251,109.4803,109.5189,40100.0
2014-04-30 14:40:00,113.48,114.03,113.46,113.98,65300.0,109.5479,110.0788,109.5285,110.0305,65300.0
2014-04-30 14:50:00,113.98,114.02,113.79,113.85,26400.0,110.0305,110.0691,109.8471,109.905,26400.0
2014-04-30 15:00:00,113.86,113.93,113.55,113.62,38200.0,109.9147,109.9823,109.6154,109.683,38200.0
2014-04-30 15:10:00,113.62,113.7,113.58,113.7,53200.0,109.683,109.7602,109.6444,109.7602,53200.0
2014-04-30 15:20:00,113.71,113.91,113.67,113.91,34400.0,109.7699,109.963,109.7313,109.963,34400.0
2014-04-30 15:30:00,113.91,114.04,113.87,113.99,59500.0,109.963,110.0885,109.9243,110.0402,59500.0
2014-04-30 15:40:00,113.97,114.17,113.85,114.06,93400.0,110.0209,110.2139,109.905,110.1078,93400.0
2014-04-30 15:50:00,114.07,114.21,113.97,114.0,219300.0,110.1174,110.2526,110.0209,110.0498,219300.0
2014-05-01 09:30:00,113.72,114.18,113.15,113.42,56000.0,109.7795,110.2236,109.2293,109.4899,56000.0
2014-05-01 09:40:00,113.44,113.92,113.4,113.65,26500.0,109.5092,109.9726,109.4706,109.712,26500.0
2014-05-01 09:50:00,113.75,114.09,113.66,113.72,23000.0,109.8085,110.1367,109.7216,109.7795,23000.0
2014-05-01 10:00:00,113.79,113.94,113.65,113.74,33100.0,109.8471,109.9919,109.712,109.7988,33100.0
2014-05-01 10:10:00,113.78,113.89,113.43,113.47,31300.0,109.8375,109.9436,109.4996,109.5382,31300.0
2014-05-01 10:20:00,113.48,113.78,113.38,113.71,15300.0,109.5479,109.8375,109.4513,109.7699,15300.0
2014-05-01 10:30:00,113.76,113.97,113.7,113.87,37600.0,109.8182,110.0209,109.7602,109.9243,37600.0
2014-05-01 10:40:00,113.89,114.32,113.87,114.3,22900.0,109.9436,110.3587,109.9243,110.3394,22900.0
2014-05-01 10:50:00,114.29,114.46,114.25,114.26,29300.0,110.3298,110.4939,110.2912,110.3008,29300.0
2014-05-01 11:00:00,114.27,114.37,114.05,114.08,21900.0,110.3105,110.407,110.0981,110.1271,21900.0
2014-05-01 11:10:00,114.13,114.3,114.1,114.27,24600.0,110.1753,110.3394,110.1464,110.3105,24600.0
2014-05-01 11:20:00,114.28,114.75,114.28,114.61,50200.0,110.3201,110.7738,110.3201,110.6387,50200.0
2014-05-01 11:30:00,114.63,114.96,114.58,114.87,18500.0,110.658,110.9766,110.6097,110.8897,18500.0
2014-05-01 11:40:00,114.85,114.91,114.59,114.69,33600.0,110.8704,110.9283,110.6194,110.7159,33600.0
2014-05-01 11:50:00,114.66,114.67,114.25,114.3,32300.0,110.687,110.6966,110.2912,110.3394,32300.0
2014-05-01 12:00:00,114.28,114.6,114.22,114.58,19100.0,110.3201,110.629,110.2622,110.6097,19100.0
2014-05-01 12:10:00,114.58,114.66,114.45,114.45,23800.0,110.6097,110.687,110.4842,110.4842,23800.0
2014-05-01 12:20:00,114.41,114.42,114.28,114.37,17400.0,110.4456,110.4553,110.3201,110.407,17400.0
2014-05-01 12:30:00,114.31,114.4,114.15,114.17,17800.0,110.3491,110.436,110.1946,110.2139,17800.0
2014-05-01 12:40:00,114.17,114.3,114.0,114.2,16900.0,110.2139,110.3394,110.0498,110.2429,16900.0
2014-05-01 12:50:00,114.2,114.35,114.17,114.23,27300.0,110.2429,110.3877,110.2139,110.2719,27300.0
2014-05-01 13:00:00,114.19,114.45,114.19,114.39,31500.0,110.2333,110.4842,110.2333,110.4263,31500.0
2014-05-01 13:10:00,114.39,114.58,114.24,114.57,76600.0,110.4263,110.6097,110.2815,110.6001,76600.0
2014-05-01 13:20:00,114.56,114.58,114.44,114.46,27200.0,110.5904,110.6097,110.4746,110.4939,27200.0
2014-05-01 13:30:00,114.4,114.56,114.34,114.5,20200.0,110.436,110.5904,110.3781,110.5325,20200.0
2014-05-01 13:40:00,114.54,114.64,114.42,114.48,17600.0,110.5711,110.6677,110.4553,110.5132,17600.0
2014-05-01 13:50:00,114.48,114.49,114.22,114.32,27500.0,110.5132,110.5229,110.2622,110.3587,27500.0
2014-05-01 14:00:00,114.33,114.53,114.29,114.52,29200.0,110.3684,110.5615,110.3298,110.5518,29200.0
2014-05-01 14:10:00,114.53,114.58,114.43,114.54,22700.0,110.5615,110.6097,110.4649,110.5711,22700.0
2014-05-01 14:20:00,114.53,114.72,114.52,114.68,18400.0,110.5615,110.7449,110.5518,110.7063,18400.0
2014-05-01 14:30:00,114.68,114.74,114.53,114.6,37800.0,110.7063,110.7642,110.5615,110.629,37800.0
2014-05-01 14:40:00,114.6,114.69,114.48,114.59,52700.0,110.629,110.7159,110.5132,110.6194,52700.0
2014-05-01 14:50:00,114.6,114.79,114.58,114.72,41100.0,110.629,110.8125,110.6097,110.7449,41100.0
2014-05-01 15:00:00,114.72,114.77,114.59,114.68,38100.0,110.7449,110.7932,110.6194,110.7063,38100.0
2014-05-01 15:10:00,114.65,114.87,114.56,114.74,30600.0,110.6773,110.8897,110.5904,110.7642,30600.0
2014-05-01 15:20:00,114.76,114.8,114.59,114.64,30400.0,110.7835,110.8221,110.6194,110.6677,30400.0
2014-05-01 15:30:00,114.64,114.77,114.61,114.71,60200.0,110.6677,110.7932,110.6387,110.7352,60200.0
2014-05-01 15:40:00,114.71,114.79,114.7,114.79,59400.0,110.7352,110.8125,110.7256,110.8125,59400.0
2014-05-01 15:50:00,114.78,114.95,114.78,114.94,114000.0,110.8028,110.9669,110.8028,110.9573,114000.0
2014-05-02 09:30:00,114.79,115.32,114.46,115.24,40200.0,110.8125,111.3241,110.4939,111.2469,40200.0
2014-05-02 09:40:00,115.24,115.66,114.97,115.0,42200.0,111.2469,111.6523,110.9862,111.0152,42200.0
2014-05-02 09:50:00,115.0,115.27,115.0,115.1,54400.0,111.0152,111.2758,111.0152,111.1117,54400.0
2014-05-02 10:00:00,115.07,115.33,115.0,115.17,49000.0,111.0828,111.3338,111.0152,111.1793,49000.0
2014-05-02 10:10:00,115.26,115.36,115.02,115.1,22500.0,111.2662,111.3627,111.0345,111.1117,22500.0
2014-05-02 10:20:00,115.12,115.37,115.0,115.12,37400.0,111.131,111.3724,111.0152,111.131,37400.0
2014-05-02 10:30:00,115.1,115.3,115.0,115.26,36700.0,111.1117,111.3048,111.0152,111.2662,36700.0
2014-05-02 10:40:00,115.19,115.33,114.98,115.0,65700.0,111.1986,111.3338,110.9959,111.0152,65700.0
2014-05-02 10:50:00,115.0,115.17,114.92,115.0,106300.0,111.0152,111.1793,110.938,111.0152,106300.0
2014-05-02 11:00:00,115.0,115.17,115.0,115.05,57800.0,111.0152,111.1793,111.0152,111.0635,57800.0
2014-05-02 11:10:00,115.02,115.08,114.6,114.99,47300.0,111.0345,111.0924,110.629,111.0055,47300.0
2014-05-02 11:20:00,114.95,114.95,114.58,114.58,10900.0,110.9669,110.9669,110.6097,110.6097,10900.0
2014-05-02 11:30:00,114.61,114.9,114.61,114.78,17100.0,110.6387,110.9187,110.6387,110.8028,17100.0
2014-05-02 11:40:00,114.72,114.84,114.65,114.81,46400.0,110.7449,110.8607,110.6773,110.8318,46400.0
2014-05-02 11:50:00,114.79,115.09,114.79,114.99,70300.0,110.8125,111.1021,110.8125,111.0055,70300.0
2014-05-02 12:00:00,114.99,115.01,114.79,114.87,36600.0,111.0055,111.0248,110.8125,110.8897,36600.0
2014-05-02 12:10:00,114.84,115.08,114.84,115.02,17900.0,110.8607,111.0924,110.8607,111.0345,17900.0
2014-05-02 12:20:00,115.0,115.02,114.9,114.97,14000.0,111.0152,111.0345,110.9187,110.9862,14000.0
2014-05-02 12:30:00,114.98,115.13,114.94,115.08,19100.0,110.9959,111.1407,110.9573,111.0924,19100.0
2014-05-02 12:40:00,115.04,115.13,115.01,115.1,9300.0,111.0538,111.1407,111.0248,111.1117,9300.0
2014-05-02 12:50:00,115.08,115.09,114.99,115.03,20000.0,111.0924,111.1021,111.0055,111.0441,20000.0
2014-05-02 13:00:00,115.02,115.09,114.89,114.9,33000.0,111.0345,111.1021,110.909,110.9187,33000.0
2014-05-02 13:10:00,114.92,115.04,114.71,114.84,37900.0,110.938,111.0538,110.7352,110.8607,37900.0
2014-05-02 13:20:00,114.8,114.88,114.63,114.67,17900.0,110.8221,110.8993,110.658,110.6966,17900.0
2014-05-02 13:30:00,114.65,114.75,114.49,114.63,14100.0,110.6773,110.7738,110.5229,110.658,14100.0
2014-05-02 13:40:00,114.58,114.6,114.49,114.55,20500.0,110.6097,110.629,110.5229,110.5808,20500.0
2014-05-02 13:50:00,114.52,114.56,114.26,114.26,26000.0,110.5518,110.5904,110.3008,110.3008,26000.0
2014-05-02 14:00:00,114.27,114.28,114.08,114.08,39700.0,110.3105,110.3201,110.1271,110.1271,39700.0
2014-05-02 14:10:00,114.11,114.36,114.11,114.36,16000.0,110.156,110.3974,110.156,110.3974,16000.0
2014-05-02 14:20:00,114.31,114.4,114.27,114.33,26400.0,110.3491,110.436,110.3105,110.3684,26400.0
2014-05-02 14:30:00,114.3,114.45,114.28,114.32,25000.0,110.3394,110.4842,110.3201,110.3587,25000.0
2014-05-02 14:40:00,114.34,114.4,114.3,114.33,27600.0,110.3781,110.436,110.3394,110.3684,27600.0
2014-05-02 14:50:00,114.34,114.42,114.31,114.31,21600.0,110.3781,110.4553,110.3491,110.3491,21600.0
2014-05-02 15:00:00,114.34,114.5,114.34,114.45,36100.0,110.3781,110.5325,110.3781,110.4842,36100.0
2014-05-02 15:10:00,114.46,114.49,114.27,114.3,29200.0,110.4939,110.5229,110.3105,110.3394,29200.0
2014-05-02 15:20:00,114.28,114.34,114.14,114.18,41700.0,110.3201,110.3781,110.185,110.2236,41700.0
2014-05-02 15:30:00,114.15,114.23,114.06,114.16,56000.0,110.1946,110.2719,110.1078,110.2043,56000.0
2014-05-02 15:40:00,114.17,114.29,114.1,114.16,45800.0,110.2139,110.3298,110.1464,110.2043,45800.0
2014-05-02 15:50:00,114.16,114.34,114.16,114.21,83100.0,110.2043,110.3781,110.2043,110.2526,83100.0
2014-05-05 09:30:00,113.78,113.78,112.75,113.41,42900.0,109.8375,109.8375,108.8432,109.4803,42900.0
2014-05-05 09:40:00,113.4,113.72,113.18,113.28,7000.0,109.4706,109.7795,109.2583,109.3548,7000.0
2014-05-05 09:50:00,113.35,114.24,113.35,114.18,20100.0,109.4224,110.2815,109.4224,110.2236,20100.0
2014-05-05 10:00:00,114.23,114.44,113.96,114.18,17000.0,110.2719,110.4746,110.0112,110.2236,17000.0
2014-05-05 10:10:00,114.2,114.63,114.19,114.58,16900.0,110.2429,110.658,110.2333,110.6097,16900.0
2014-05-05 10:20:00,114.61,114.66,114.34,114.36,19900.0,110.6387,110.687,110.3781,110.3974,19900.0
2014-05-05 10:30:00,114.38,114.69,114.29,114.59,25800.0,110.4167,110.7159,110.3298,110.6194,25800.0
2014-05-05 10:40:00,114.69,114.9,114.66,114.74,18700.0,110.7159,110.9187,110.687,110.7642,18700.0
2014-05-05 10:50:00,114.76,114.91,114.62,114.78,37000.0,110.7835,110.9283,110.6484,110.8028,37000.0
2014-05-05 11:00:00,114.74,114.77,114.51,114.62,31300.0,110.7642,110.7932,110.5422,110.6484,31300.0
2014-05-05 11:10:00,114.59,114.74,114.52,114.66,18000.0,110.6194,110.7642,110.5518,110.687,18000.0
2014-05-05 11:20:00,114.69,114.88,114.66,114.7,13600.0,110.7159,110.8993,110.687,110.7256,13600.0
2014-05-05 11:30:00,114.72,114.91,114.7,114.87,14500.0,110.7449,110.9283,110.7256,110.8897,14500.0
2014-05-05 11:40:00,114.88,115.08,114.76,114.85,26100.0,110.8993,111.0924,110.7835,110.8704,26100.0
2014-05-05 11:50:00,114.9,115.09,114.88,115.02,11900.0,110.9187,111.1021,110.8993,111.0345,11900.0
2014-05-05 12:00:00,115.04,115.11,114.91,114.91,14900.0,111.0538,111.1214,110.9283,110.9283,14900.0
2014-05-05 12:10:00,114.92,115.05,114.92,114.99,11600.0,110.938,111.0635,110.938,111.0055,11600.0
2014-05-05 12:20:00,114.95,115.0,114.91,114.91,6700.0,110.9669,111.0152,110.9283,110.9283,6700.0
2014-05-05 12:30:00,114.88,115.0,114.79,114.99,23300.0,110.8993,111.0152,110.8125,111.0055,23300.0
2014-05-05 12:40:00,114.95,114.95,114.74,114.74,16900.0,110.9669,110.9669,110.7642,110.7642,16900.0
2014-05-05 12:50:00,114.76,114.86,114.64,114.64,8300.0,110.7835,110.88,110.6677,110.6677,8300.0
2014-05-05 13:00:00,114.66,114.75,114.65,114.68,9100.0,110.687,110.7738,110.6773,110.7063,9100.0
2014-05-05 13:10:00,114.66,114.71,114.54,114.71,17300.0,110.687,110.7352,110.5711,110.7352,17300.0
2014-05-05 13:20:00,114.68,114.82,114.64,114.72,4100.0,110.7063,110.8414,110.6677,110.7449,4100.0
2014-05-05 13:30:00,114.71,114.8,114.71,114.72,9100.0,110.7352,110.8221,110.7352,110.7449,9100.0
2014-05-05 13:40:00,114.72,114.87,114.72,114.86,17100.0,110.7449,110.8897,110.7449,110.88,17100.0
2014-05-05 13:50:00,114.85,114.99,114.8,114.81,16700.0,110.8704,111.0055,110.8221,110.8318,16700.0
2014-05-05 14:00:00,114.84,114.96,114.84,114.96,10500.0,110.8607,110.9766,110.8607,110.9766,10500.0
2014-05-05 14:10:00,114.94,114.95,114.85,114.86,23000.0,110.9573,110.9669,110.8704,110.88,23000.0
2014-05-05 14:20:00,114.86,114.87,114.75,114.76,19500.0,110.88,110.8897,110.7738,110.7835,19500.0
2014-05-05 14:30:00,114.78,114.82,114.74,114.74,15900.0,110.8028,110.8414,110.7642,110.7642,15900.0
2014-05-05 14:40:00,114.77,114.87,114.75,114.84,30700.0,110.7932,110.8897,110.7738,110.8607,30700.0
2014-05-05 14:50:00,114.86,114.89,114.78,114.8,36300.0,110.88,110.909,110.8028,110.8221,36300.0
2014-05-05 15:00:00,114.8,114.85,114.75,114.85,25300.0,110.8221,110.8704,110.7738,110.8704,25300.0
2014-05-05 15:10:00,114.86,114.9,114.79,114.85,24600.0,110.88,110.9187,110.8125,110.8704,24600.0
2014-05-05 15:20:00,114.85,114.89,114.78,114.84,15900.0,110.8704,110.909,110.8028,110.8607,15900.0
2014-05-05 15:30:00,114.86,115.0,114.86,114.97,30000.0,110.88,111.0152,110.88,110.9862,30000.0
2014-05-05 15:40:00,114.96,114.98,114.77,114.8,47000.0,110.9766,110.9959,110.7932,110.8221,47000.0
2014-05-05 15:50:00,114.8,114.85,114.75,114.81,102700.0,110.8221,110.8704,110.7738,110.8318,102700.0
2014-05-06 09:30:00,114.69,114.69,113.82,114.3,63200.0,110.7159,110.7159,109.8761,110.3394,63200.0
2014-05-06 09:40:00,114.29,114.81,113.98,114.42,96100.0,110.3298,110.8318,110.0305,110.4553,96100.0
2014-05-06 09:50:00,114.44,114.66,114.2,114.49,52100.0,110.4746,110.687,110.2429,110.5229,52100.0
2014-05-06 10:00:00,114.5,114.7,114.34,114.39,32700.0,110.5325,110.7256,110.3781,110.4263,32700.0
2014-05-06 10:10:00,114.37,114.92,114.37,114.78,26300.0,110.407,110.938,110.407,110.8028,26300.0
2014-05-06 10:20:00,114.8,115.15,114.8,115.01,35500.0,110.8221,111.16,110.8221,111.0248,35500.0
2014-05-06 10:30:00,115.02,115.32,115.01,115.24,45000.0,111.0345,111.3241,111.0248,111.2469,45000.0
2014-05-06 10:40:00,115.25,115.34,115.13,115.31,26200.0,111.2565,111.3434,111.1407,111.3144,26200.0
2014-05-06 10:50:00,115.32,115.32,114.97,114.97,23200.0,111.3241,111.3241,110.9862,110.9862,23200.0
2014-05-06 11:00:00,114.92,114.97,114.71,114.73,15900.0,110.938,110.9862,110.7352,110.7545,15900.0
2014-05-06 11:10:00,114.75,114.81,114.63,114.7,31100.0,110.7738,110.8318,110.658,110.7256,31100.0
2014-05-06 11:20:00,114.71,114.86,114.56,114.63,17000.0,110.7352,110.88,110.5904,110.658,17000.0
2014-05-06 11:30:00,114.64,114.81,114.62,114.77,16700.0,110.6677,110.8318,110.6484,110.7932,16700.0
2014-05-06 11:40:00,114.76,114.79,114.6,114.67,12800.0,110.7835,110.8125,110.629,110.6966,12800.0
2014-05-06 11:50:00,114.65,114.89,114.64,114.89,29700.0,110.6773,110.909,110.6677,110.909,29700.0
2014-05-06 12:00:00,114.86,114.87,114.69,114.71,14400.0,110.88,110.8897,110.7159,110.7352,14400.0
2014-05-06 12:10:00,114.74,114.88,114.67,114.87,12800.0,110.7642,110.8993,110.6966,110.8897,12800.0
2014-05-06 12:20:00,114.88,114.88,114.59,114.78,10100.0,110.8993,110.8993,110.6194,110.8028,10100.0
2014-05-06 12:30:00,114.78,114.9,114.75,114.84,10100.0,110.8028,110.9187,110.7738,110.8607,10100.0
2014-05-06 12:40:00,114.84,115.0,114.76,114.98,20800.0,110.8607,111.0152,110.7835,110.9959,20800.0
2014-05-06 12:50:00,114.96,115.08,114.93,115.01,24800.0,110.9766,111.0924,110.9476,111.0248,24800.0
2014-05-06 13:00:00,115.0,115.09,114.93,114.96,16400.0,111.0152,111.1021,110.9476,110.9766,16400.0
2014-05-06 13:10:00,114.95,115.04,114.92,114.98,16900.0,110.9669,111.0538,110.938,110.9959,16900.0
2014-05-06 13:20:00,115.01,115.09,114.89,115.01,16000.0,111.0248,111.1021,110.909,111.0248,16000.0
2014-05-06 13:30:00,114.96,115.07,114.81,114.83,60600.0,110.9766,111.0828,110.8318,110.8511,60600.0
2014-05-06 13:40:00,114.85,114.87,114.59,114.79,43500.0,110.8704,110.8897,110.6194,110.8125,43500.0
2014-05-06 13:50:00,114.8,115.02,114.8,114.91,44500.0,110.8221,111.0345,110.8221,110.9283,44500.0
2014-05-06 14:00:00,114.9,114.91,114.68,114.8,42100.0,110.9187,110.9283,110.7063,110.8221,42100.0
2014-05-06 14:10:00,114.79,114.83,114.62,114.7,28400.0,110.8125,110.8511,110.6484,110.7256,28400.0
2014-05-06 14:20:00,114.72,114.72,114.5,114.56,17500.0,110.7449,110.7449,110.5325,110.5904,17500.0
2014-05-06 14:30:00,114.55,114.65,114.47,114.61,97500.0,110.5808,110.6773,110.5036,110.6387,97500.0
2014-05-06 14:40:00,114.59,114.78,114.57,114.58,46900.0,110.6194,110.8028,110.6001,110.6097,46900.0
2014-05-06 14:50:00,114.54,114.66,114.49,114.53,26400.0,110.5711,110.687,110.5229,110.5615,26400.0
2014-05-06 15:00:00,114.52,114.57,114.43,114.55,18600.0,110.5518,110.6001,110.4649,110.5808,18600.0
2014-05-06 15:10:00,114.57,114.83,114.56,114.82,47500.0,110.6001,110.8511,110.5904,110.8414,47500.0
2014-05-06 15:20:00,114.83,114.95,114.7,114.8,34000.0,110.8511,110.9669,110.7256,110.8221,34000.0
2014-05-06 15:30:00,114.79,114.8,114.68,114.73,73200.0,110.8125,110.8221,110.7063,110.7545,73200.0
2014-05-06 15:40:00,114.74,114.76,114.65,114.71,100200.0,110.7642,110.7835,110.6773,110.7352,100200.0
2014-05-06 15:50:00,114.72,114.72,114.41,114.44,132300.0,110.7449,110.7449,110.4456,110.4746,132300.0
2014-05-07 09:30:00,114.6,115.14,114.46,114.8,52400.0,110.629,111.1503,110.4939,110.8221,52400.0
2014-05-07 09:40:00,114.72,114.86,114.25,114.86,66200.0,110.7449,110.88,110.2912,110.88,66200.0
2014-05-07 09:50:00,114.87,114.92,114.09,114.13,21000.0,110.8897,110.938,110.1367,110.1753,21000.0
2014-05-07 10:00:00,114.16,114.75,114.12,114.16,22500.0,110.2043,110.7738,110.1657,110.2043,22500.0
2014-05-07 10:10:00,114.22,114.22,113.65,113.95,21700.0,110.2622,110.2622,109.712,110.0016,21700.0
2014-05-07 10:20:00,113.9,114.06,113.85,114.04,23400.0,109.9533,110.1078,109.905,110.0885,23400.0
2014-05-07 10:30:00,114.03,114.64,113.98,114.55,22100.0,110.0788,110.6677,110.0305,110.5808,22100.0
2014-05-07 10:40:00,114.59,114.6,114.37,114.52,20300.0,110.6194,110.629,110.407,110.5518,20300.0
2014-05-07 10:50:00,114.48,114.68,114.41,114.41,24900.0,110.5132,110.7063,110.4456,110.4456,24900.0
2014-05-07 11:00:00,114.38,114.47,114.21,114.47,17100.0,110.4167,110.5036,110.2526,110.5036,17100.0
2014-05-07 11:10:00,114.52,114.71,114.34,114.36,19800.0,110.5518,110.7352,110.3781,110.3974,19800.0
2014-05-07 11:20:00,114.29,114.44,114.1,114.33,14400.0,110.3298,110.4746,110.1464,110.3684,14400.0
2014-05-07 11:30:00,114.38,114.78,114.35,114.74,22700.0,110.4167,110.8028,110.3877,110.7642,22700.0
2014-05-07 11:40:00,114.76,115.18,114.76,115.16,29100.0,110.7835,111.1889,110.7835,111.1696,29100.0
2014-05-07 11:50:00,115.17,115.4,115.16,115.25,28500.0,111.1793,111.4013,111.1696,111.2565,28500.0
2014-05-07 12:00:00,115.24,115.32,115.18,115.3,36500.0,111.2469,111.3241,111.1889,111.3048,36500.0
2014-05-07 12:10:00,115.32,115.37,115.22,115.33,18100.0,111.3241,111.3724,111.2276,111.3338,18100.0
2014-05-07 12:20:00,115.34,115.39,115.25,115.26,17100.0,111.3434,111.3917,111.2565,111.2662,17100.0
2014-05-07 12:30:00,115.26,115.35,115.24,115.3,22200.0,111.2662,111.3531,111.2469,111.3048,22200.0
2014-05-07 12:40:00,115.28,115.31,115.2,115.28,47100.0,111.2855,111.3144,111.2083,111.2855,47100.0
2014-05-07 12:50:00,115.27,115.33,115.21,115.26,47300.0,111.2758,111.3338,111.2179,111.2662,47300.0
2014-05-07 13:00:00,115.25,115.43,115.25,115.34,31900.0,111.2565,111.4303,111.2565,111.3434,31900.0
2014-05-07 13:10:00,115.32,115.75,115.31,115.69,71200.0,111.3241,111.7392,111.3144,111.6813,71200.0
2014-05-07 13:20:00,115.71,115.77,115.65,115.69,47200.0,111.7006,111.7585,111.6427,111.6813,47200.0
2014-05-07 13:30:00,115.69,116.09,115.65,116.02,79300.0,111.6813,112.0674,111.6427,111.9998,79300.0
2014-05-07 13:40:00,116.01,116.21,115.91,115.96,66200.0,111.9902,112.1833,111.8937,111.9419,66200.0
2014-05-07 13:50:00,115.93,116.04,115.47,115.47,26800.0,111.913,112.0192,111.4689,111.4689,26800.0
2014-05-07 14:00:00,115.46,115.82,115.39,115.75,32300.0,111.4592,111.8068,111.3917,111.7392,32300.0
2014-05-07 14:10:00,115.77,115.95,115.72,115.92,27100.0,111.7585,111.9323,111.7102,111.9033,27100.0
2014-05-07 14:20:00,115.91,116.08,115.8,116.05,35100.0,111.8937,112.0578,111.7875,112.0288,35100.0
2014-05-07 14:30:00,116.06,116.15,115.94,115.94,21000.0,112.0385,112.1253,111.9226,111.9226,21000.0
2014-05-07 14:40:00,115.96,116.08,115.96,116.01,19500.0,111.9419,112.0578,111.9419,111.9902,19500.0
2014-05-07 14:50:00,115.99,116.04,115.85,116.03,24300.0,111.9709,112.0192,111.8357,112.0095,24300.0
2014-05-07 15:00:00,116.02,116.02,115.82,115.94,41900.0,111.9998,111.9998,111.8068,111.9226,41900.0
2014-05-07 15:10:00,115.94,116.02,115.88,115.99,37500.0,111.9226,111.9998,111.8647,111.9709,37500.0
2014-05-07 15:20:00,116.01,116.06,115.87,115.96,53800.0,111.9902,112.0385,111.855,111.9419,53800.0
2014-05-07 15:30:00,115.99,116.07,115.93,116.06,55300.0,111.9709,112.0481,111.913,112.0385,55300.0
2014-05-07 15:40:00,116.06,116.4,116.05,116.34,86800.0,112.0385,112.3667,112.0288,112.3088,86800.0
2014-05-07 15:50:00,116.32,116.61,116.31,116.45,159100.0,112.2894,112.5694,112.2798,112.4149,159100.0
2014-05-08 09:30:00,116.25,116.95,115.95,116.95,31200.0,112.2219,112.8976,111.9323,112.8976,31200.0
2014-05-08 09:40:00,117.02,117.11,116.56,116.95,32900.0,112.9652,113.0521,112.5211,112.8976,32900.0
2014-05-08 09:50:00,117.08,117.08,116.4,116.7,16300.0,113.0231,113.0231,112.3667,112.6563,16300.0
2014-05-08 10:00:00,116.66,117.06,116.66,116.84,19300.0,112.6177,113.0038,112.6177,112.7914,19300.0
2014-05-08 10:10:00,116.93,117.03,116.64,116.77,26500.0,112.8783,112.9748,112.5984,112.7239,26500.0
2014-05-08 10:20:00,116.77,116.97,116.73,116.8,35500.0,112.7239,112.9169,112.6852,112.7528,35500.0
2014-05-08 10:30:00,116.78,116.99,116.69,116.98,24300.0,112.7335,112.9362,112.6466,112.9266,24300.0
2014-05-08 10:40:00,116.98,117.13,116.79,116.92,18700.0,112.9266,113.0714,112.7432,112.8687,18700.0
2014-05-08 10:50:00,116.95,117.26,116.93,117.04,21300.0,112.8976,113.1969,112.8783,112.9845,21300.0
2014-05-08 11:00:00,117.04,117.37,117.03,117.3,21000.0,112.9845,113.3031,112.9748,113.2355,21000.0
2014-05-08 11:10:00,117.32,117.36,117.03,117.06,16300.0,113.2548,113.2934,112.9748,113.0038,16300.0
2014-05-08 11:20:00,117.05,117.08,116.93,116.97,10000.0,112.9942,113.0231,112.8783,112.9169,10000.0
2014-05-08 11:30:00,116.99,117.17,116.98,117.06,16700.0,112.9362,113.11,112.9266,113.0038,16700.0
2014-05-08 11:40:00,117.02,117.11,117.02,117.05,16700.0,112.9652,113.0521,112.9652,112.9942,16700.0
2014-05-08 11:50:00,117.06,117.22,117.04,117.06,15600.0,113.0038,113.1583,112.9845,113.0038,15600.0
2014-05-08 12:00:00,117.05,117.1,116.9,116.94,21000.0,112.9942,113.0424,112.8494,112.888,21000.0
2014-05-08 12:10:00,116.95,117.16,116.93,117.02,17000.0,112.8976,113.1003,112.8783,112.9652,17000.0
2014-05-08 12:20:00,117.05,117.14,116.97,117.13,11300.0,112.9942,113.081,112.9169,113.0714,11300.0
2014-05-08 12:30:00,117.14,117.27,117.13,117.26,12800.0,113.081,113.2065,113.0714,113.1969,12800.0
2014-05-08 12:40:00,117.28,117.28,116.9,116.91,15600.0,113.2162,113.2162,112.8494,112.859,15600.0
2014-05-08 12:50:00,116.88,116.88,116.6,116.7,12600.0,112.83,112.83,112.5597,112.6563,12600.0
2014-05-08 13:00:00,116.69,116.78,116.65,116.68,9700.0,112.6466,112.7335,112.608,112.637,9700.0
2014-05-08 13:10:00,116.65,116.65,116.39,116.39,13200.0,112.608,112.608,112.357,112.357,13200.0
2014-05-08 13:20:00,116.4,116.44,116.2,116.34,16100.0,112.3667,112.4053,112.1736,112.3088,16100.0
2014-05-08 13:30:00,116.32,116.37,116.11,116.11,27700.0,112.2894,112.3377,112.0867,112.0867,27700.0
2014-05-08 13:40:00,116.11,116.23,115.95,116.03,38500.0,112.0867,112.2026,111.9323,112.0095,38500.0
2014-05-08 13:50:00,116.02,116.14,115.99,116.08,22400.0,111.9998,112.1157,111.9709,112.0578,22400.0
2014-05-08 14:00:00,116.1,116.1,115.87,116.0,48400.0,112.0771,112.0771,111.855,111.9805,48400.0
2014-05-08 14:10:00,116.0,116.09,115.9,116.09,41800.0,111.9805,112.0674,111.884,112.0674,41800.0
2014-05-08 14:20:00,116.08,116.25,115.97,116.21,37500.0,112.0578,112.2219,111.9516,112.1833,37500.0
2014-05-08 14:30:00,116.21,116.21,115.96,116.0,22200.0,112.1833,112.1833,111.9419,111.9805,22200.0
2014-05-08 14:40:00,116.0,116.03,115.7,115.72,34200.0,111.9805,112.0095,111.6909,111.7102,34200.0
2014-05-08 14:50:00,115.75,115.83,115.56,115.6,32600.0,111.7392,111.8164,111.5558,111.5944,32600.0
2014-05-08 15:00:00,115.63,115.63,115.4,115.5,27500.0,111.6234,111.6234,111.4013,111.4979,27500.0
2014-05-08 15:10:00,115.48,115.67,115.41,115.62,22800.0,111.4786,111.662,111.411,111.6137,22800.0
2014-05-08 15:20:00,115.64,115.84,115.63,115.76,19700.0,111.633,111.8261,111.6234,111.7489,19700.0
2014-05-08 15:30:00,115.79,115.88,115.71,115.84,21100.0,111.7778,111.8647,111.7006,111.8261,21100.0
2014-05-08 15:40:00,115.81,115.83,115.58,115.6,55200.0,111.7971,111.8164,111.5751,111.5944,55200.0
2014-05-08 15:50:00,115.6,115.72,115.55,115.64,75200.0,111.5944,111.7102,111.5461,111.633,75200.0
2014-05-09 09:30:00,115.36,115.69,114.77,114.83,57400.0,111.3627,111.6813,110.7932,110.8511,57400.0
2014-05-09 09:40:00,114.76,115.04,114.36,115.04,25000.0,110.7835,111.0538,110.3974,111.0538,25000.0
2014-05-09 09:50:00,115.11,115.51,114.94,115.19,34300.0,111.1214,111.5075,110.9573,111.1986,34300.0
2014-05-09 10:00:00,115.16,115.62,114.9,115.62,32500.0,111.1696,111.6137,110.9187,111.6137,32500.0
2014-05-09 10:10:00,115.6,116.27,115.6,116.02,26400.0,111.5944,112.2412,111.5944,111.9998,26400.0
2014-05-09 10:20:00,116.0,116.0,115.7,115.76,19700.0,111.9805,111.9805,111.6909,111.7489,19700.0
2014-05-09 10:30:00,115.74,116.01,115.56,115.66,23700.0,111.7295,111.9902,111.5558,111.6523,23700.0
2014-05-09 10:40:00,115.66,115.83,115.47,115.78,21700.0,111.6523,111.8164,111.4689,111.7682,21700.0
2014-05-09 10:50:00,115.81,115.87,115.56,115.71,20700.0,111.7971,111.855,111.5558,111.7006,20700.0
2014-05-09 11:00:00,115.63,115.73,115.56,115.61,13700.0,111.6234,111.7199,111.5558,111.6041,13700.0
2014-05-09 11:10:00,115.61,115.88,115.57,115.78,17000.0,111.6041,111.8647,111.5654,111.7682,17000.0
2014-05-09 11:20:00,115.8,115.98,115.41,115.65,43100.0,111.7875,111.9612,111.411,111.6427,43100.0
2014-05-09 11:30:00,115.67,116.05,115.63,116.02,15400.0,111.662,112.0288,111.6234,111.9998,15400.0
2014-05-09 11:40:00,116.04,116.31,115.88,116.31,10300.0,112.0192,112.2798,111.8647,112.2798,10300.0
2014-05-09 11:50:00,116.3,116.42,116.12,116.29,10500.0,112.2701,112.386,112.0964,112.2605,10500.0
2014-05-09 12:00:00,116.25,116.31,116.04,116.14,10900.0,112.2219,112.2798,112.0192,112.1157,10900.0
2014-05-09 12:10:00,116.13,116.61,116.12,116.61,30100.0,112.106,112.5694,112.0964,112.5694,30100.0
2014-05-09 12:20:00,116.6,116.6,116.47,116.52,13700.0,112.5597,112.5597,112.4343,112.4825,13700.0
2014-05-09 12:30:00,116.5,117.01,116.5,116.98,12700.0,112.4632,112.9555,112.4632,112.9266,12700.0
2014-05-09 12:40:00,116.98,117.08,116.89,117.08,25800.0,112.9266,113.0231,112.8397,113.0231,25800.0
2014-05-09 12:50:00,117.08,117.15,116.91,116.96,12900.0,113.0231,113.0907,112.859,112.9073,12900.0
2014-05-09 13:00:00,117.0,117.07,116.79,116.83,11400.0,112.9459,113.0135,112.7432,112.7818,11400.0
2014-05-09 13:10:00,116.77,116.91,116.75,116.81,16200.0,112.7239,112.859,112.7045,112.7625,16200.0
2014-05-09 13:20:00,116.81,116.81,116.51,116.57,23500.0,112.7625,112.7625,112.4729,112.5308,23500.0
2014-05-09 13:30:00,116.62,116.7,116.39,116.46,19100.0,112.5791,112.6563,112.357,112.4246,19100.0
2014-05-09 13:40:00,116.46,116.46,116.24,116.34,14400.0,112.4246,112.4246,112.2122,112.3088,14400.0
2014-05-09 13:50:00,116.34,116.39,116.3,116.31,11900.0,112.3088,112.357,112.2701,112.2798,11900.0
2014-05-09 14:00:00,116.32,116.37,116.18,116.21,16400.0,112.2894,112.3377,112.1543,112.1833,16400.0
2014-05-09 14:10:00,116.23,116.29,116.06,116.1,21200.0,112.2026,112.2605,112.0385,112.0771,21200.0
2014-05-09 14:20:00,116.11,116.18,116.05,116.09,10800.0,112.0867,112.1543,112.0288,112.0674,10800.0
2014-05-09 14:30:00,116.09,116.28,116.08,116.25,9800.0,112.0674,112.2508,112.0578,112.2219,9800.0
2014-05-09 14:40:00,116.29,116.31,116.13,116.23,9000.0,112.2605,112.2798,112.106,112.2026,9000.0
2014-05-09 14:50:00,116.23,116.39,116.16,116.32,16000.0,112.2026,112.357,112.135,112.2894,16000.0
2014-05-09 15:00:00,116.34,116.54,116.33,116.48,10900.0,112.3088,112.5018,112.2991,112.4439,10900.0
2014-05-09 15:10:00,116.45,116.47,116.36,116.42,11100.0,112.4149,112.4343,112.3281,112.386,11100.0
2014-05-09 15:20:00,116.42,116.43,116.24,116.35,17700.0,112.386,112.3956,112.2122,112.3184,17700.0
2014-05-09 15:30:00,116.35,116.49,116.28,116.49,30800.0,112.3184,112.4536,112.2508,112.4536,30800.0
2014-05-09 15:40:00,116.49,116.67,116.47,116.56,35700.0,112.4536,112.6273,112.4343,112.5211,35700.0
2014-05-09 15:50:00,116.58,116.63,116.51,116.63,67900.0,112.5404,112.5887,112.4729,112.5887,67900.0
2014-05-12 09:30:00,117.26,117.78,115.56,117.48,39400.0,113.1969,113.6989,111.5558,113.4093,39400.0
2014-05-12 09:40:00,117.59,118.39,117.59,118.3,65800.0,113.5154,114.2877,113.5154,114.2008,65800.0
2014-05-12 09:50:00,118.26,118.5,118.21,118.43,35400.0,114.1622,114.3939,114.114,114.3263,35400.0
2014-05-12 10:00:00,118.45,118.5,118.07,118.23,40500.0,114.3456,114.3939,113.9788,114.1333,40500.0
2014-05-12 10:10:00,118.26,118.65,118.19,118.65,38500.0,114.1622,114.5387,114.0947,114.5387,38500.0
2014-05-12 10:20:00,118.63,118.76,118.47,118.47,27600.0,114.5194,114.6449,114.3649,114.3649,27600.0
2014-05-12 10:30:00,118.49,118.58,118.33,118.56,30700.0,114.3843,114.4711,114.2298,114.4518,30700.0
2014-05-12 10:40:00,118.55,118.67,118.5,118.54,31800.0,114.4422,114.558,114.3939,114.4325,31800.0
2014-05-12 10:50:00,118.52,118.59,118.25,118.48,17200.0,114.4132,114.4808,114.1526,114.3746,17200.0
2014-05-12 11:00:00,118.45,118.67,118.43,118.52,23400.0,114.3456,114.558,114.3263,114.4132,23400.0
2014-05-12 11:10:00,118.55,118.72,118.5,118.69,37800.0,114.4422,114.6063,114.3939,114.5773,37800.0
2014-05-12 11:20:00,118.68,118.72,118.4,118.54,29700.0,114.5677,114.6063,114.2974,114.4325,29700.0
2014-05-12 11:30:00,118.54,118.62,118.42,118.47,20900.0,114.4325,114.5098,114.3167,114.3649,20900.0
2014-05-12 11:40:00,118.46,118.65,118.42,118.6,41100.0,114.3553,114.5387,114.3167,114.4904,41100.0
2014-05-12 11:50:00,118.56,118.58,118.37,118.42,89600.0,114.4518,114.4711,114.2684,114.3167,89600.0
2014-05-12 12:00:00,118.4,118.59,118.4,118.51,12400.0,114.2974,114.4808,114.2974,114.4036,12400.0
2014-05-12 12:10:00,118.53,118.69,118.51,118.63,21400.0,114.4229,114.5773,114.4036,114.5194,21400.0
2014-05-12 12:20:00,118.64,118.73,118.62,118.72,26900.0,114.5291,114.6159,114.5098,114.6063,26900.0
2014-05-12 12:30:00,118.7,118.71,118.58,118.6,10200.0,114.587,114.5966,114.4711,114.4904,10200.0
2014-05-12 12:40:00,118.57,118.6,118.45,118.5,15200.0,114.4615,114.4904,114.3456,114.3939,15200.0
2014-05-12 12:50:00,118.51,118.53,118.36,118.41,15600.0,114.4036,114.4229,114.2588,114.307,15600.0
2014-05-12 13:00:00,118.41,118.54,118.34,118.46,21500.0,114.307,114.4325,114.2395,114.3553,21500.0
2014-05-12 13:10:00,118.45,118.45,118.33,118.37,5200.0,114.3456,114.3456,114.2298,114.2684,5200.0
2014-05-12 13:20:00,118.37,118.39,118.3,118.31,9600.0,114.2684,114.2877,114.2008,114.2105,9600.0
2014-05-12 13:30:00,118.31,118.32,118.21,118.23,7500.0,114.2105,114.2201,114.114,114.1333,7500.0
2014-05-12 13:40:00,118.23,118.25,118.11,118.2,16600.0,114.1333,114.1526,114.0174,114.1043,16600.0
2014-05-12 13:50:00,118.23,118.27,118.15,118.22,10600.0,114.1333,114.1719,114.056,114.1236,10600.0
2014-05-12 14:00:00,118.19,118.3,118.11,118.29,20600.0,114.0947,114.2008,114.0174,114.1912,20600.0
2014-05-12 14:10:00,118.27,118.35,118.2,118.3,21500.0,114.1719,114.2491,114.1043,114.2008,21500.0
2014-05-12 14:20:00,118.26,118.5,118.26,118.34,27500.0,114.1622,114.3939,114.1622,114.2395,27500.0
2014-05-12 14:30:00,118.35,118.38,118.27,118.35,11500.0,114.2491,114.2781,114.1719,114.2491,11500.0
2014-05-12 14:40:00,118.36,118.41,118.31,118.37,11200.0,114.2588,114.307,114.2105,114.2684,11200.0
2014-05-12 14:50:00,118.35,118.61,118.35,118.59,17700.0,114.2491,114.5001,114.2491,114.4808,17700.0
2014-05-12 15:00:00,118.58,118.64,118.47,118.47,27800.0,114.4711,114.5291,114.3649,114.3649,27800.0
2014-05-12 15:10:00,118.48,118.49,118.34,118.38,24000.0,114.3746,114.3843,114.2395,114.2781,24000.0
2014-05-12 15:20:00,118.39,118.45,118.31,118.33,31100.0,114.2877,114.3456,114.2105,114.2298,31100.0
2014-05-12 15:30:00,118.31,118.43,118.31,118.41,34800.0,114.2105,114.3263,114.2105,114.307,34800.0
2014-05-12 15:40:00,118.41,118.48,118.3,118.37,49400.0,114.307,114.3746,114.2008,114.2684,49400.0
2014-05-12 15:50:00,118.38,118.44,118.32,118.35,112700.0,114.2781,114.336,114.2201,114.2491,112700.0
2014-05-13 09:30:00,118.5,118.5,117.67,117.99,60600.0,114.3939,114.3939,113.5927,113.9016,60600.0
2014-05-13 09:40:00,118.08,118.43,118.06,118.09,11700.0,113.9885,114.3263,113.9692,113.9981,11700.0
2014-05-13 09:50:00,118.06,118.17,117.69,117.91,29300.0,113.9692,114.0753,113.612,113.8244,29300.0
2014-05-13 10:00:00,117.8,118.22,117.68,118.21,31500.0,113.7182,114.1236,113.6023,114.114,31500.0
2014-05-13 10:10:00,118.25,118.43,118.07,118.27,12500.0,114.1526,114.3263,113.9788,114.1719,12500.0
2014-05-13 10:20:00,118.28,118.32,118.06,118.12,88000.0,114.1815,114.2201,113.9692,114.0271,88000.0
2014-05-13 10:30:00,118.1,118.23,118.09,118.15,34800.0,114.0078,114.1333,113.9981,114.056,34800.0
2014-05-13 10:40:00,118.13,118.24,118.09,118.24,44500.0,114.0367,114.1429,113.9981,114.1429,44500.0
2014-05-13 10:50:00,118.22,118.27,118.12,118.23,27900.0,114.1236,114.1719,114.0271,114.1333,27900.0
2014-05-13 11:00:00,118.23,118.27,118.07,118.1,19400.0,114.1333,114.1719,113.9788,114.0078,19400.0
2014-05-13 11:10:00,118.08,118.26,118.05,118.1,49300.0,113.9885,114.1622,113.9595,114.0078,49300.0
2014-05-13 11:20:00,118.1,118.11,117.74,117.84,64300.0,114.0078,114.0174,113.6602,113.7568,64300.0
2014-05-13 11:30:00,117.87,118.0,117.87,117.9,24600.0,113.7857,113.9112,113.7857,113.8147,24600.0
2014-05-13 11:40:00,117.89,118.01,117.89,117.9,40400.0,113.805,113.9209,113.805,113.8147,40400.0
2014-05-13 11:50:00,117.9,118.04,117.85,117.88,25900.0,113.8147,113.9498,113.7664,113.7954,25900.0
2014-05-13 12:00:00,117.85,118.01,117.83,117.87,14900.0,113.7664,113.9209,113.7471,113.7857,14900.0
2014-05-13 12:10:00,117.85,117.98,117.84,117.85,12700.0,113.7664,113.8919,113.7568,113.7664,12700.0
2014-05-13 12:20:00,117.85,117.96,117.82,117.89,16300.0,113.7664,113.8726,113.7375,113.805,16300.0
2014-05-13 12:30:00,117.87,117.92,117.81,117.84,91800.0,113.7857,113.834,113.7278,113.7568,91800.0
2014-05-13 12:40:00,117.82,117.87,117.75,117.87,15400.0,113.7375,113.7857,113.6699,113.7857,15400.0
2014-05-13 12:50:00,117.86,117.9,117.83,117.83,19600.0,113.7761,113.8147,113.7471,113.7471,19600.0
2014-05-13 13:00:00,117.83,117.88,117.8,117.85,10000.0,113.7471,113.7954,113.7182,113.7664,10000.0
2014-05-13 13:10:00,117.86,117.87,117.8,117.85,12800.0,113.7761,113.7857,113.7182,113.7664,12800.0
2014-05-13 13:20:00,117.85,118.0,117.84,117.99,20100.0,113.7664,113.9112,113.7568,113.9016,20100.0
2014-05-13 13:30:00,118.0,118.0,117.82,117.84,14400.0,113.9112,113.9112,113.7375,113.7568,14400.0
2014-05-13 13:40:00,117.83,117.85,117.67,117.74,12700.0,113.7471,113.7664,113.5927,113.6602,12700.0
2014-05-13 13:50:00,117.75,117.82,117.67,117.8,10500.0,113.6699,113.7375,113.5927,113.7182,10500.0
2014-05-13 14:00:00,117.8,117.86,117.76,117.81,14600.0,113.7182,113.7761,113.6796,113.7278,14600.0
2014-05-13 14:10:00,117.82,117.85,117.69,117.69,10400.0,113.7375,113.7664,113.612,113.612,10400.0
2014-05-13 14:20:00,117.69,117.84,117.65,117.78,14700.0,113.612,113.7568,113.5734,113.6989,14700.0
2014-05-13 14:30:00,117.81,118.0,117.81,117.95,26500.0,113.7278,113.9112,113.7278,113.863,26500.0
2014-05-13 14:40:00,117.97,118.0,117.84,117.94,13800.0,113.8823,113.9112,113.7568,113.8533,13800.0
2014-05-13 14:50:00,117.93,117.95,117.84,117.93,13400.0,113.8437,113.863,113.7568,113.8437,13400.0
2014-05-13 15:00:00,117.93,117.94,117.79,117.85,13800.0,113.8437,113.8533,113.7085,113.7664,13800.0
2014-05-13 15:10:00,117.85,117.89,117.67,117.78,20900.0,113.7664,113.805,113.5927,113.6989,20900.0
2014-05-13 15:20:00,117.79,117.81,117.56,117.63,44800.0,113.7085,113.7278,113.4865,113.5541,44800.0
2014-05-13 15:30:00,117.62,117.7,117.61,117.64,54400.0,113.5444,113.6216,113.5347,113.5637,54400.0
2014-05-13 15:40:00,117.63,117.65,117.57,117.58,65300.0,113.5541,113.5734,113.4961,113.5058,65300.0
2014-05-13 15:50:00,117.58,117.62,117.47,117.59,121700.0,113.5058,113.5444,113.3996,113.5154,121700.0
2014-05-14 09:30:00,117.66,117.91,117.01,117.01,57100.0,113.583,113.8244,112.9555,112.9555,57100.0
2014-05-14 09:40:00,117.01,117.26,116.85,117.01,45700.0,112.9555,113.1969,112.8011,112.9555,45700.0
2014-05-14 09:50:00,117.0,117.9,117.0,117.86,36800.0,112.9459,113.8147,112.9459,113.7761,36800.0
2014-05-14 10:00:00,117.86,118.06,117.67,117.8,68300.0,113.7761,113.9692,113.5927,113.7182,68300.0
2014-05-14 10:10:00,117.76,117.86,117.41,117.51,30300.0,113.6796,113.7761,113.3417,113.4382,30300.0
2014-05-14 10:20:00,117.51,117.73,117.41,117.7,20400.0,113.4382,113.6506,113.3417,113.6216,20400.0
2014-05-14 10:30:00,117.72,117.72,117.49,117.57,21400.0,113.6409,113.6409,113.4189,113.4961,21400.0
2014-05-14 10:40:00,117.57,117.71,117.49,117.7,19800.0,113.4961,113.6313,113.4189,113.6216,19800.0
2014-05-14 10:50:00,117.68,117.73,117.51,117.51,23200.0,113.6023,113.6506,113.4382,113.4382,23200.0
2014-05-14 11:00:00,117.51,117.61,117.47,117.5,33500.0,113.4382,113.5347,113.3996,113.4286,33500.0
2014-05-14 11:10:00,117.51,117.55,117.3,117.38,39800.0,113.4382,113.4768,113.2355,113.3127,39800.0
2014-05-14 11:20:00,117.38,117.4,117.01,117.06,45500.0,113.3127,113.332,112.9555,113.0038,45500.0
2014-05-14 11:30:00,117.03,117.3,117.03,117.15,29800.0,112.9748,113.2355,112.9748,113.0907,29800.0
2014-05-14 11:40:00,117.16,117.28,117.16,117.21,24100.0,113.1003,113.2162,113.1003,113.1486,24100.0
2014-05-14 11:50:00,117.21,117.21,116.92,116.97,17000.0,113.1486,113.1486,112.8687,112.9169,17000.0
2014-05-14 12:00:00,116.95,117.08,116.91,117.0,31700.0,112.8976,113.0231,112.859,112.9459,31700.0
2014-05-14 12:10:00,117.01,117.01,116.88,116.95,16100.0,112.9555,112.9555,112.83,112.8976,16100.0
2014-05-14 12:20:00,116.95,117.0,116.88,116.93,26200.0,112.8976,112.9459,112.83,112.8783,26200.0
2014-05-14 12:30:00,116.91,117.1,116.88,117.08,25600.0,112.859,113.0424,112.83,113.0231,25600.0
2014-05-14 12:40:00,117.09,117.14,117.0,117.06,16000.0,113.0328,113.081,112.9459,113.0038,16000.0
2014-05-14 12:50:00,117.05,117.05,116.94,116.96,16600.0,112.9942,112.9942,112.888,112.9073,16600.0
2014-05-14 13:00:00,116.99,117.21,116.96,117.19,19500.0,112.9362,113.1486,112.9073,113.1293,19500.0
2014-05-14 13:10:00,117.21,117.3,117.17,117.28,10400.0,113.1486,113.2355,113.11,113.2162,10400.0
2014-05-14 13:20:00,117.28,117.33,117.18,117.18,9300.0,113.2162,113.2645,113.1196,113.1196,9300.0
2014-05-14 13:30:00,117.16,117.19,117.09,117.11,13100.0,113.1003,113.1293,113.0328,113.0521,13100.0
2014-05-14 13:40:00,117.12,117.16,117.09,117.1,10500.0,113.0617,113.1003,113.0328,113.0424,10500.0
2014-05-14 13:50:00,117.1,117.14,116.91,116.95,24500.0,113.0424,113.081,112.859,112.8976,24500.0
2014-05-14 14:00:00,116.95,116.96,116.66,116.66,107200.0,112.8976,112.9073,112.6177,112.6177,107200.0
2014-05-14 14:10:00,116.62,116.75,116.62,116.72,46700.0,112.5791,112.7045,112.5791,112.6756,46700.0
2014-05-14 14:20:00,116.71,116.73,116.54,116.56,30300.0,112.6659,112.6852,112.5018,112.5211,30300.0
2014-05-14 14:30:00,116.56,116.68,116.54,116.63,37900.0,112.5211,112.637,112.5018,112.5887,37900.0
2014-05-14 14:40:00,116.62,116.64,116.4,116.41,33000.0,112.5791,112.5984,112.3667,112.3763,33000.0
2014-05-14 14:50:00,116.42,116.57,116.37,116.47,124600.0,112.386,112.5308,112.3377,112.4343,124600.0
2014-05-14 15:00:00,116.47,116.62,116.33,116.34,46200.0,112.4343,112.5791,112.2991,112.3088,46200.0
2014-05-14 15:10:00,116.34,116.5,116.31,116.47,32000.0,112.3088,112.4632,112.2798,112.4343,32000.0
2014-05-14 15:20:00,116.47,116.52,116.41,116.52,23300.0,112.4343,112.4825,112.3763,112.4825,23300.0
2014-05-14 15:30:00,116.52,116.52,116.17,116.19,83800.0,112.4825,112.4825,112.1446,112.164,83800.0
2014-05-14 15:40:00,116.21,116.47,116.21,116.37,59800.0,112.1833,112.4343,112.1833,112.3377,59800.0
2014-05-14 15:50:00,116.36,116.54,116.3,116.49,101400.0,112.3281,112.5018,112.2701,112.4536,101400.0
2014-05-15 09:30:00,116.52,116.91,116.33,116.33,57400.0,112.4825,112.859,112.2991,112.2991,57400.0
2014-05-15 09:40:00,116.28,116.58,116.1,116.54,74400.0,112.2508,112.5404,112.0771,112.5018,74400.0
2014-05-15 09:50:00,116.54,116.58,115.97,116.4,114900.0,112.5018,112.5404,111.9516,112.3667,114900.0
2014-05-15 10:00:00,116.4,116.46,115.61,115.7,24100.0,112.3667,112.4246,111.6041,111.6909,24100.0
2014-05-15 10:10:00,115.73,115.79,115.39,115.56,27200.0,111.7199,111.7778,111.3917,111.5558,27200.0
2014-05-15 10:20:00,115.59,115.7,115.42,115.5,40100.0,111.5847,111.6909,111.4206,111.4979,40100.0
2014-05-15 10:30:00,115.5,115.67,115.45,115.46,32500.0,111.4979,111.662,111.4496,111.4592,32500.0
2014-05-15 10:40:00,115.49,115.85,115.39,115.67,26000.0,111.4882,111.8357,111.3917,111.662,26000.0
2014-05-15 10:50:00,115.65,115.76,115.38,115.4,47600.0,111.6427,111.7489,111.382,111.4013,47600.0
2014-05-15 11:00:00,115.42,115.6,115.16,115.17,74400.0,111.4206,111.5944,111.1696,111.1793,74400.0
2014-05-15 11:10:00,115.16,115.34,114.98,115.14,34400.0,111.1696,111.3434,110.9959,111.1503,34400.0
2014-05-15 11:20:00,115.14,115.21,114.91,114.92,32800.0,111.1503,111.2179,110.9283,110.938,32800.0
2014-05-15 11:30:00,114.93,115.15,114.93,115.05,62300.0,110.9476,111.16,110.9476,111.0635,62300.0
2014-05-15 11:40:00,115.08,115.09,114.68,114.7,45200.0,111.0924,111.1021,110.7063,110.7256,45200.0
2014-05-15 11:50:00,114.7,114.76,114.5,114.59,37200.0,110.7256,110.7835,110.5325,110.6194,37200.0
2014-05-15 12:00:00,114.61,114.84,114.55,114.76,59900.0,110.6387,110.8607,110.5808,110.7835,59900.0
2014-05-15 12:10:00,114.77,115.03,114.77,115.02,53500.0,110.7932,111.0441,110.7932,111.0345,53500.0
2014-05-15 12:20:00,115.03,115.04,114.87,114.97,16900.0,111.0441,111.0538,110.8897,110.9862,16900.0
2014-05-15 12:30:00,114.98,115.17,114.94,115.02,15700.0,110.9959,111.1793,110.9573,111.0345,15700.0
2014-05-15 12:40:00,115.02,115.1,114.92,114.94,21700.0,111.0345,111.1117,110.938,110.9573,21700.0
2014-05-15 12:50:00,114.93,115.14,114.93,115.13,67200.0,110.9476,111.1503,110.9476,111.1407,67200.0
2014-05-15 13:00:00,115.14,115.2,115.02,115.13,18000.0,111.1503,111.2083,111.0345,111.1407,18000.0
2014-05-15 13:10:00,115.15,115.2,115.07,115.15,10500.0,111.16,111.2083,111.0828,111.16,10500.0
2014-05-15 13:20:00,115.14,115.25,115.09,115.16,10800.0,111.1503,111.2565,111.1021,111.1696,10800.0
2014-05-15 13:30:00,115.15,115.28,115.1,115.14,12900.0,111.16,111.2855,111.1117,111.1503,12900.0
2014-05-15 13:40:00,115.11,115.13,114.99,115.1,12600.0,111.1214,111.1407,111.0055,111.1117,12600.0
2014-05-15 13:50:00,115.1,115.32,115.09,115.29,13600.0,111.1117,111.3241,111.1021,111.2951,13600.0
2014-05-15 14:00:00,115.28,115.4,115.09,115.4,46900.0,111.2855,111.4013,111.1021,111.4013,46900.0
2014-05-15 14:10:00,115.49,115.52,115.13,115.13,16200.0,111.4882,111.5172,111.1407,111.1407,16200.0
2014-05-15 14:20:00,115.12,115.27,115.08,115.21,20600.0,111.131,111.2758,111.0924,111.2179,20600.0
2014-05-15 14:30:00,115.27,115.52,115.27,115.48,42700.0,111.2758,111.5172,111.2758,111.4786,42700.0
2014-05-15 14:40:00,115.48,115.49,115.16,115.4,56600.0,111.4786,111.4882,111.1696,111.4013,56600.0
2014-05-15 14:50:00,115.37,115.46,115.24,115.42,58000.0,111.3724,111.4592,111.2469,111.4206,58000.0
2014-05-15 15:00:00,115.42,115.57,115.42,115.54,36800.0,111.4206,111.5654,111.4206,111.5365,36800.0
2014-05-15 15:10:00,115.54,115.65,115.45,115.49,31500.0,111.5365,111.6427,111.4496,111.4882,31500.0
2014-05-15 15:20:00,115.48,115.52,115.23,115.3,30400.0,111.4786,111.5172,111.2372,111.3048,30400.0
2014-05-15 15:30:00,115.32,115.65,115.32,115.53,49600.0,111.3241,111.6427,111.3241,111.5268,49600.0
2014-05-15 15:40:00,115.51,115.58,115.43,115.5,50200.0,111.5075,111.5751,111.4303,111.4979,50200.0
2014-05-15 15:50:00,115.5,115.57,115.38,115.56,107400.0,111.4979,111.5654,111.382,111.5558,107400.0
2014-05-16 09:30:00,115.46,115.81,115.34,115.45,239500.0,111.4592,111.7971,111.3434,111.4496,239500.0
2014-05-16 09:40:00,115.34,115.93,115.21,115.79,105300.0,111.3434,111.913,111.2179,111.7778,105300.0
2014-05-16 09:50:00,115.89,116.28,115.68,116.23,18800.0,111.8743,112.2508,111.6716,112.2026,18800.0
2014-05-16 10:00:00,116.27,116.41,115.88,116.11,32300.0,112.2412,112.3763,111.8647,112.0867,32300.0
2014-05-16 10:10:00,116.05,116.25,115.99,116.12,29400.0,112.0288,112.2219,111.9709,112.0964,29400.0
2014-05-16 10:20:00,116.06,116.13,115.87,115.97,39400.0,112.0385,112.106,111.855,111.9516,39400.0
2014-05-16 10:30:00,115.88,116.03,115.8,116.0,29700.0,111.8647,112.0095,111.7875,111.9805,29700.0
2014-05-16 10:40:00,116.0,116.07,115.87,116.02,21300.0,111.9805,112.0481,111.855,111.9998,21300.0
2014-05-16 10:50:00,116.03,116.31,115.98,116.11,25300.0,112.0095,112.2798,111.9612,112.0867,25300.0
2014-05-16 11:00:00,116.11,116.23,115.95,116.21,42800.0,112.0867,112.2026,111.9323,112.1833,42800.0
2014-05-16 11:10:00,116.2,116.41,116.16,116.37,12800.0,112.1736,112.3763,112.135,112.3377,12800.0
2014-05-16 11:20:00,116.39,116.48,116.24,116.43,33500.0,112.357,112.4439,112.2122,112.3956,33500.0
2014-05-16 11:30:00,116.42,116.69,116.42,116.6,34000.0,112.386,112.6466,112.386,112.5597,34000.0
2014-05-16 11:40:00,116.59,116.7,116.47,116.52,22700.0,112.5501,112.6563,112.4343,112.4825,22700.0
2014-05-16 11:50:00,116.51,116.57,116.45,116.55,41200.0,112.4729,112.5308,112.4149,112.5115,41200.0
2014-05-16 12:00:00,116.48,116.58,116.44,116.47,27000.0,112.4439,112.5404,112.4053,112.4343,27000.0
2014-05-16 12:10:00,116.46,116.58,116.44,116.54,28300.0,112.4246,112.5404,112.4053,112.5018,28300.0
2014-05-16 12:20:00,116.55,116.63,116.45,116.55,22500.0,112.5115,112.5887,112.4149,112.5115,22500.0
2014-05-16 12:30:00,116.55,116.65,116.47,116.6,22200.0,112.5115,112.608,112.4343,112.5597,22200.0
2014-05-16 12:40:00,116.61,116.63,116.47,116.58,32400.0,112.5694,112.5887,112.4343,112.5404,32400.0
2014-05-16 12:50:00,116.54,116.59,116.47,116.56,42600.0,112.5018,112.5501,112.4343,112.5211,42600.0
2014-05-16 13:00:00,116.53,116.55,116.4,116.55,53500.0,112.4922,112.5115,112.3667,112.5115,53500.0
2014-05-16 13:10:00,116.58,116.71,116.49,116.64,14300.0,112.5404,112.6659,112.4536,112.5984,14300.0
2014-05-16 13:20:00,116.66,116.8,116.66,116.75,8600.0,112.6177,112.7528,112.6177,112.7045,8600.0
2014-05-16 13:30:00,116.73,116.82,116.68,116.68,15600.0,112.6852,112.7721,112.637,112.637,15600.0
2014-05-16 13:40:00,116.71,116.78,116.62,116.73,20200.0,112.6659,112.7335,112.5791,112.6852,20200.0
2014-05-16 13:50:00,116.73,116.86,116.67,116.67,15300.0,112.6852,112.8107,112.6273,112.6273,15300.0
2014-05-16 14:00:00,116.67,116.72,116.54,116.72,24200.0,112.6273,112.6756,112.5018,112.6756,24200.0
2014-05-16 14:10:00,116.74,116.76,116.69,116.71,23200.0,112.6949,112.7142,112.6466,112.6659,23200.0
2014-05-16 14:20:00,116.71,117.09,116.7,117.03,60500.0,112.6659,113.0328,112.6563,112.9748,60500.0
2014-05-16 14:30:00,117.02,117.15,117.0,117.14,19600.0,112.9652,113.0907,112.9459,113.081,19600.0
2014-05-16 14:40:00,117.14,117.32,117.13,117.26,26300.0,113.081,113.2548,113.0714,113.1969,26300.0
2014-05-16 14:50:00,117.26,117.43,117.17,117.41,26800.0,113.1969,113.361,113.11,113.3417,26800.0
2014-05-16 15:00:00,117.41,117.67,117.38,117.64,51400.0,113.3417,113.5927,113.3127,113.5637,51400.0
2014-05-16 15:10:00,117.64,117.72,117.6,117.7,37200.0,113.5637,113.6409,113.5251,113.6216,37200.0
2014-05-16 15:20:00,117.69,117.73,117.64,117.67,87900.0,113.612,113.6506,113.5637,113.5927,87900.0
2014-05-16 15:30:00,117.66,117.8,117.66,117.75,78700.0,113.583,113.7182,113.583,113.6699,78700.0
2014-05-16 15:40:00,117.76,117.87,117.76,117.82,132300.0,113.6796,113.7857,113.6796,113.7375,132300.0
2014-05-16 15:50:00,117.82,117.94,117.76,117.86,100700.0,113.7375,113.8533,113.6796,113.7761,100700.0
2014-05-19 09:30:00,117.46,118.19,117.34,117.97,35800.0,113.3899,114.0947,113.2741,113.8823,35800.0
2014-05-19 09:40:00,117.94,118.15,117.66,117.66,34200.0,113.8533,114.056,113.583,113.583,34200.0
2014-05-19 09:50:00,117.64,117.91,117.45,117.9,46600.0,113.5637,113.8244,113.3803,113.8147,46600.0
2014-05-19 10:00:00,117.83,118.12,117.65,118.1,56300.0,113.7471,114.0271,113.5734,114.0078,56300.0
2014-05-19 10:10:00,118.03,118.38,117.87,118.38,22000.0,113.9402,114.2781,113.7857,114.2781,22000.0
2014-05-19 10:20:00,118.37,118.54,118.35,118.44,44100.0,114.2684,114.4325,114.2491,114.336,44100.0
2014-05-19 10:30:00,118.44,118.5,118.36,118.42,31200.0,114.336,114.3939,114.2588,114.3167,31200.0
2014-05-19 10:40:00,118.41,118.64,118.39,118.48,25800.0,114.307,114.5291,114.2877,114.3746,25800.0
2014-05-19 10:50:00,118.49,118.8,118.47,118.53,25500.0,114.3843,114.6835,114.3649,114.4229,25500.0
2014-05-19 11:00:00,118.5,118.6,118.47,118.57,32800.0,114.3939,114.4904,114.3649,114.4615,32800.0
2014-05-19 11:10:00,118.59,118.78,118.56,118.77,33900.0,114.4808,114.6642,114.4518,114.6546,33900.0
2014-05-19 11:20:00,118.8,118.82,118.7,118.78,29100.0,114.6835,114.7028,114.587,114.6642,29100.0
2014-05-19 11:30:00,118.75,118.81,118.69,118.8,24200.0,114.6352,114.6932,114.5773,114.6835,24200.0
2014-05-19 11:40:00,118.8,118.81,118.73,118.76,20800.0,114.6835,114.6932,114.6159,114.6449,20800.0
2014-05-19 11:50:00,118.78,118.81,118.67,118.73,16900.0,114.6642,114.6932,114.558,114.6159,16900.0
2014-05-19 12:00:00,118.73,118.96,118.69,118.95,28800.0,114.6159,114.838,114.5773,114.8283,28800.0
2014-05-19 12:10:00,118.89,118.89,118.69,118.73,23500.0,114.7704,114.7704,114.5773,114.6159,23500.0
2014-05-19 12:20:00,118.75,118.87,118.73,118.8,16900.0,114.6352,114.7511,114.6159,114.6835,16900.0
2014-05-19 12:30:00,118.79,118.85,118.55,118.56,74600.0,114.6739,114.7318,114.4422,114.4518,74600.0
2014-05-19 12:40:00,118.55,118.63,118.47,118.47,49100.0,114.4422,114.5194,114.3649,114.3649,49100.0
2014-05-19 12:50:00,118.46,118.54,118.41,118.43,25500.0,114.3553,114.4325,114.307,114.3263,25500.0
2014-05-19 13:00:00,118.43,118.6,118.42,118.53,16200.0,114.3263,114.4904,114.3167,114.4229,16200.0
2014-05-19 13:10:00,118.55,118.66,118.54,118.6,22500.0,114.4422,114.5484,114.4325,114.4904,22500.0
2014-05-19 13:20:00,118.6,118.76,118.59,118.73,26900.0,114.4904,114.6449,114.4808,114.6159,26900.0
2014-05-19 13:30:00,118.73,118.94,118.7,118.89,39100.0,114.6159,114.8187,114.587,114.7704,39100.0
2014-05-19 13:40:00,118.87,118.98,118.83,118.87,49300.0,114.7511,114.8573,114.7125,114.7511,49300.0
2014-05-19 13:50:00,118.87,118.98,118.85,118.94,29500.0,114.7511,114.8573,114.7318,114.8187,29500.0
2014-05-19 14:00:00,118.93,119.03,118.92,119.0,53900.0,114.809,114.9055,114.7994,114.8766,53900.0
2014-05-19 14:10:00,119.0,119.08,119.0,119.06,31800.0,114.8766,114.9538,114.8766,114.9345,31800.0
2014-05-19 14:20:00,119.07,119.16,119.02,119.11,18700.0,114.9442,115.031,114.8959,114.9828,18700.0
2014-05-19 14:30:00,119.1,119.11,118.93,119.0,99100.0,114.9731,114.9828,114.809,114.8766,99100.0
2014-05-19 14:40:00,119.02,119.23,119.02,119.13,25800.0,114.8959,115.0986,114.8959,115.0021,25800.0
2014-05-19 14:50:00,119.14,119.18,119.09,119.14,26600.0,115.0117,115.0503,114.9635,115.0117,26600.0
2014-05-19 15:00:00,119.15,119.25,119.11,119.24,38800.0,115.0214,115.1179,114.9828,115.1083,38800.0
2014-05-19 15:10:00,119.24,119.26,119.09,119.1,146700.0,115.1083,115.1276,114.9635,114.9731,146700.0
2014-05-19 15:20:00,119.11,119.19,119.03,119.05,45600.0,114.9828,115.06,114.9055,114.9249,45600.0
2014-05-19 15:30:00,119.05,119.13,119.03,119.07,98300.0,114.9249,115.0021,114.9055,114.9442,98300.0
2014-05-19 15:40:00,119.08,119.37,119.06,119.3,109800.0,114.9538,115.2338,114.9345,115.1662,109800.0
2014-05-19 15:50:00,119.3,119.34,119.16,119.28,178300.0,115.1662,115.2048,115.031,115.1469,178300.0
2014-05-20 09:30:00,119.04,119.11,118.17,118.68,69200.0,114.9152,114.9828,114.0753,114.5677,69200.0
2014-05-20 09:40:00,118.64,118.71,117.32,117.52,216600.0,114.5291,114.5966,113.2548,113.4479,216600.0
2014-05-20 09:50:00,117.47,117.56,116.81,116.95,283100.0,113.3996,113.4865,112.7625,112.8976,283100.0
2014-05-20 10:00:00,116.93,117.63,116.74,117.39,114100.0,112.8783,113.5541,112.6949,113.3224,114100.0
2014-05-20 10:10:00,117.46,117.61,117.25,117.36,34400.0,113.3899,113.5347,113.1872,113.2934,34400.0
2014-05-20 10:20:00,117.33,117.4,117.15,117.25,27900.0,113.2645,113.332,113.0907,113.1872,27900.0
2014-05-20 10:30:00,117.24,117.59,117.12,117.5,37900.0,113.1776,113.5154,113.0617,113.4286,37900.0
2014-05-20 10:40:00,117.48,117.59,117.2,117.2,39400.0,113.4093,113.5154,113.139,113.139,39400.0
2014-05-20 10:50:00,117.23,117.35,116.9,117.26,76900.0,113.1679,113.2838,112.8494,113.1969,76900.0
2014-05-20 11:00:00,117.3,117.56,117.3,117.32,48200.0,113.2355,113.4865,113.2355,113.2548,48200.0
2014-05-20 11:10:00,117.34,117.35,116.96,117.0,35000.0,113.2741,113.2838,112.9073,112.9459,35000.0
2014-05-20 11:20:00,117.0,117.23,116.98,117.06,25900.0,112.9459,113.1679,112.9266,113.0038,25900.0
2014-05-20 11:30:00,117.02,117.21,116.98,117.01,22000.0,112.9652,113.1486,112.9266,112.9555,22000.0
2014-05-20 11:40:00,117.04,117.05,116.93,116.96,35600.0,112.9845,112.9942,112.8783,112.9073,35600.0
2014-05-20 11:50:00,116.95,116.96,116.67,116.78,48300.0,112.8976,112.9073,112.6273,112.7335,48300.0
2014-05-20 12:00:00,116.76,116.78,116.41,116.61,58000.0,112.7142,112.7335,112.3763,112.5694,58000.0
2014-05-20 12:10:00,116.62,116.62,116.23,116.23,121700.0,112.5791,112.5791,112.2026,112.2026,121700.0
2014-05-20 12:20:00,116.23,116.27,115.78,115.78,94700.0,112.2026,112.2412,111.7682,111.7682,94700.0
2014-05-20 12:30:00,115.8,115.89,115.41,115.53,89900.0,111.7875,111.8743,111.411,111.5268,89900.0
2014-05-20 12:40:00,115.57,115.58,115.18,115.19,68100.0,111.5654,111.5751,111.1889,111.1986,68100.0
2014-05-20 12:50:00,115.18,115.19,114.89,115.06,94500.0,111.1889,111.1986,110.909,111.0731,94500.0
2014-05-20 13:00:00,115.03,115.07,114.62,114.7,116600.0,111.0441,111.0828,110.6484,110.7256,116600.0
2014-05-20 13:10:00,114.69,114.71,114.38,114.5,132600.0,110.7159,110.7352,110.4167,110.5325,132600.0
2014-05-20 13:20:00,114.48,114.83,114.38,114.62,217100.0,110.5132,110.8511,110.4167,110.6484,217100.0
2014-05-20 13:30:00,114.66,115.03,114.65,114.95,77100.0,110.687,111.0441,110.6773,110.9669,77100.0
2014-05-20 13:40:00,114.93,114.99,114.72,114.85,61600.0,110.9476,111.0055,110.7449,110.8704,61600.0
2014-05-20 13:50:00,114.85,114.96,114.69,114.77,83500.0,110.8704,110.9766,110.7159,110.7932,83500.0
2014-05-20 14:00:00,114.81,114.98,114.81,114.91,80600.0,110.8318,110.9959,110.8318,110.9283,80600.0
2014-05-20 14:10:00,114.93,114.94,114.71,114.8,55500.0,110.9476,110.9573,110.7352,110.8221,55500.0
2014-05-20 14:20:00,114.8,114.83,114.45,114.55,59600.0,110.8221,110.8511,110.4842,110.5808,59600.0
2014-05-20 14:30:00,114.54,114.65,114.45,114.47,55700.0,110.5711,110.6773,110.4842,110.5036,55700.0
2014-05-20 14:40:00,114.48,114.58,114.26,114.3,166400.0,110.5132,110.6097,110.3008,110.3394,166400.0
2014-05-20 14:50:00,114.32,114.33,114.06,114.06,92500.0,110.3587,110.3684,110.1078,110.1078,92500.0
2014-05-20 15:00:00,114.09,114.49,114.09,114.46,89500.0,110.1367,110.5229,110.1367,110.4939,89500.0
2014-05-20 15:10:00,114.46,114.52,114.42,114.48,117200.0,110.4939,110.5518,110.4553,110.5132,117200.0
2014-05-20 15:20:00,114.46,114.75,114.44,114.59,126900.0,110.4939,110.7738,110.4746,110.6194,126900.0
2014-05-20 15:30:00,114.59,114.69,114.51,114.59,136500.0,110.6194,110.7159,110.5422,110.6194,136500.0
2014-05-20 15:40:00,114.59,114.6,114.4,114.43,217600.0,110.6194,110.629,110.436,110.4649,217600.0
2014-05-20 15:50:00,114.43,114.5,114.41,114.47,254000.0,110.4649,110.5325,110.4456,110.5036,254000.0
2014-05-21 09:30:00,115.35,115.59,115.07,115.4,71300.0,111.3531,111.5847,111.0828,111.4013,71300.0
2014-05-21 09:40:00,115.4,116.17,115.3,115.98,78300.0,111.4013,112.1446,111.3048,111.9612,78300.0
2014-05-21 09:50:00,115.92,116.04,115.4,115.55,76600.0,111.9033,112.0192,111.4013,111.5461,76600.0
2014-05-21 10:00:00,115.67,115.89,115.57,115.8,41400.0,111.662,111.8743,111.5654,111.7875,41400.0
2014-05-21 10:10:00,115.81,115.88,115.69,115.8,28700.0,111.7971,111.8647,111.6813,111.7875,28700.0
2014-05-21 10:20:00,115.79,115.8,115.47,115.5,36500.0,111.7778,111.7875,111.4689,111.4979,36500.0
2014-05-21 10:30:00,115.51,115.77,115.49,115.58,37300.0,111.5075,111.7585,111.4882,111.5751,37300.0
2014-05-21 10:40:00,115.59,115.69,115.48,115.59,24900.0,111.5847,111.6813,111.4786,111.5847,24900.0
2014-05-21 10:50:00,115.57,115.69,115.4,115.55,23400.0,111.5654,111.6813,111.4013,111.5461,23400.0
2014-05-21 11:00:00,115.51,115.68,115.46,115.54,36000.0,111.5075,111.6716,111.4592,111.5365,36000.0
2014-05-21 11:10:00,115.52,115.54,115.2,115.22,71300.0,111.5172,111.5365,111.2083,111.2276,71300.0
2014-05-21 11:20:00,115.2,115.23,114.89,114.93,42500.0,111.2083,111.2372,110.909,110.9476,42500.0
2014-05-21 11:30:00,114.95,115.28,114.95,115.21,38100.0,110.9669,111.2855,110.9669,111.2179,38100.0
2014-05-21 11:40:00,115.2,115.24,114.83,114.86,19600.0,111.2083,111.2469,110.8511,110.88,19600.0
2014-05-21 11:50:00,114.84,114.96,114.77,114.84,29200.0,110.8607,110.9766,110.7932,110.8607,29200.0
2014-05-21 12:00:00,114.86,114.88,114.63,114.63,43600.0,110.88,110.8993,110.658,110.658,43600.0
2014-05-21 12:10:00,114.64,114.78,114.57,114.68,33900.0,110.6677,110.8028,110.6001,110.7063,33900.0
2014-05-21 12:20:00,114.69,114.84,114.66,114.84,18500.0,110.7159,110.8607,110.687,110.8607,18500.0
2014-05-21 12:30:00,114.86,115.36,114.86,115.33,26300.0,110.88,111.3627,110.88,111.3338,26300.0
2014-05-21 12:40:00,115.36,115.54,115.35,115.42,20800.0,111.3627,111.5365,111.3531,111.4206,20800.0
2014-05-21 12:50:00,115.43,115.59,115.42,115.57,7200.0,111.4303,111.5847,111.4206,111.5654,7200.0
2014-05-21 13:00:00,115.61,115.69,115.54,115.54,16200.0,111.6041,111.6813,111.5365,111.5365,16200.0
2014-05-21 13:10:00,115.55,115.55,115.41,115.44,13400.0,111.5461,111.5461,111.411,111.4399,13400.0
2014-05-21 13:20:00,115.43,115.51,115.33,115.47,13900.0,111.4303,111.5075,111.3338,111.4689,13900.0
2014-05-21 13:30:00,115.47,115.47,115.24,115.32,16400.0,111.4689,111.4689,111.2469,111.3241,16400.0
2014-05-21 13:40:00,115.32,115.49,115.29,115.3,16400.0,111.3241,111.4882,111.2951,111.3048,16400.0
2014-05-21 13:50:00,115.32,115.6,115.32,115.6,19200.0,111.3241,111.5944,111.3241,111.5944,19200.0
2014-05-21 14:00:00,115.61,115.79,115.43,115.52,37900.0,111.6041,111.7778,111.4303,111.5172,37900.0
2014-05-21 14:10:00,115.52,115.52,115.18,115.37,20800.0,111.5172,111.5172,111.1889,111.3724,20800.0
2014-05-21 14:20:00,115.36,115.46,115.29,115.46,18200.0,111.3627,111.4592,111.2951,111.4592,18200.0
2014-05-21 14:30:00,115.44,115.51,115.3,115.4,19000.0,111.4399,111.5075,111.3048,111.4013,19000.0
2014-05-21 14:40:00,115.4,115.5,115.34,115.41,12900.0,111.4013,111.4979,111.3434,111.411,12900.0
2014-05-21 14:50:00,115.4,115.4,115.27,115.36,17600.0,111.4013,111.4013,111.2758,111.3627,17600.0
2014-05-21 15:00:00,115.36,115.48,115.31,115.44,23400.0,111.3627,111.4786,111.3144,111.4399,23400.0
2014-05-21 15:10:00,115.46,115.6,115.36,115.49,29200.0,111.4592,111.5944,111.3627,111.4882,29200.0
2014-05-21 15:20:00,115.52,115.53,115.35,115.41,37200.0,111.5172,111.5268,111.3531,111.411,37200.0
2014-05-21 15:30:00,115.39,115.47,115.35,115.4,29400.0,111.3917,111.4689,111.3531,111.4013,29400.0
2014-05-21 15:40:00,115.38,115.45,115.27,115.27,50500.0,111.382,111.4496,111.2758,111.2758,50500.0
2014-05-21 15:50:00,115.27,115.33,115.17,115.3,98500.0,111.2758,111.3338,111.1793,111.3048,98500.0
2014-05-22 09:30:00,115.5,115.5,114.96,115.34,53000.0,111.4979,111.4979,110.9766,111.3434,53000.0
2014-05-22 09:40:00,115.3,115.46,115.04,115.46,57000.0,111.3048,111.4592,111.0538,111.4592,57000.0
2014-05-22 09:50:00,115.41,115.74,115.41,115.71,29000.0,111.411,111.7295,111.411,111.7006,29000.0
2014-05-22 10:00:00,115.71,115.75,115.29,115.46,33500.0,111.7006,111.7392,111.2951,111.4592,33500.0
2014-05-22 10:10:00,115.47,115.74,115.47,115.64,31300.0,111.4689,111.7295,111.4689,111.633,31300.0
2014-05-22 10:20:00,115.61,115.7,115.51,115.52,24700.0,111.6041,111.6909,111.5075,111.5172,24700.0
2014-05-22 10:30:00,115.53,115.72,115.53,115.71,32300.0,111.5268,111.7102,111.5268,111.7006,32300.0
2014-05-22 10:40:00,115.7,115.95,115.68,115.94,33200.0,111.6909,111.9323,111.6716,111.9226,33200.0
2014-05-22 10:50:00,115.94,115.97,115.86,115.91,39200.0,111.9226,111.9516,111.8454,111.8937,39200.0
2014-05-22 11:00:00,115.9,115.97,115.85,115.92,38100.0,111.884,111.9516,111.8357,111.9033,38100.0
2014-05-22 11:10:00,115.91,115.91,115.79,115.9,42100.0,111.8937,111.8937,111.7778,111.884,42100.0
2014-05-22 11:20:00,115.88,115.97,115.86,115.86,30600.0,111.8647,111.9516,111.8454,111.8454,30600.0
2014-05-22 11:30:00,115.86,116.02,115.86,115.93,39700.0,111.8454,111.9998,111.8454,111.913,39700.0
2014-05-22 11:40:00,115.94,116.01,115.89,115.93,16000.0,111.9226,111.9902,111.8743,111.913,16000.0
2014-05-22 11:50:00,115.91,115.99,115.9,115.97,33800.0,111.8937,111.9709,111.884,111.9516,33800.0
2014-05-22 12:00:00,115.96,115.96,115.84,115.85,44300.0,111.9419,111.9419,111.8261,111.8357,44300.0
2014-05-22 12:10:00,115.84,115.85,115.75,115.78,34600.0,111.8261,111.8357,111.7392,111.7682,34600.0
2014-05-22 12:20:00,115.78,115.85,115.74,115.85,36300.0,111.7682,111.8357,111.7295,111.8357,36300.0
2014-05-22 12:30:00,115.84,115.98,115.82,115.95,23500.0,111.8261,111.9612,111.8068,111.9323,23500.0
2014-05-22 12:40:00,115.95,115.97,115.9,115.94,16600.0,111.9323,111.9516,111.884,111.9226,16600.0
2014-05-22 12:50:00,115.93,115.97,115.89,115.97,17900.0,111.913,111.9516,111.8743,111.9516,17900.0
2014-05-22 13:00:00,115.96,116.01,115.9,116.01,15600.0,111.9419,111.9902,111.884,111.9902,15600.0
2014-05-22 13:10:00,116.0,116.01,115.91,115.96,21600.0,111.9805,111.9902,111.8937,111.9419,21600.0
2014-05-22 13:20:00,115.96,116.0,115.93,115.97,68200.0,111.9419,111.9805,111.913,111.9516,68200.0
2014-05-22 13:30:00,115.97,115.99,115.93,115.98,27900.0,111.9516,111.9709,111.913,111.9612,27900.0
2014-05-22 13:40:00,115.97,116.04,115.92,115.98,28200.0,111.9516,112.0192,111.9033,111.9612,28200.0
2014-05-22 13:50:00,115.98,115.99,115.88,115.96,75300.0,111.9612,111.9709,111.8647,111.9419,75300.0
2014-05-22 14:00:00,115.96,116.0,115.91,115.97,83100.0,111.9419,111.9805,111.8937,111.9516,83100.0
2014-05-22 14:10:00,115.98,116.0,115.91,115.97,50600.0,111.9612,111.9805,111.8937,111.9516,50600.0
2014-05-22 14:20:00,115.94,116.03,115.93,116.03,45500.0,111.9226,112.0095,111.913,112.0095,45500.0
2014-05-22 14:30:00,116.04,116.05,115.96,116.02,24400.0,112.0192,112.0288,111.9419,111.9998,24400.0
2014-05-22 14:40:00,116.02,116.08,116.0,116.04,14300.0,111.9998,112.0578,111.9805,112.0192,14300.0
2014-05-22 14:50:00,116.04,116.13,116.04,116.11,14600.0,112.0192,112.106,112.0192,112.0867,14600.0
2014-05-22 15:00:00,116.11,116.12,115.97,116.0,32500.0,112.0867,112.0964,111.9516,111.9805,32500.0
2014-05-22 15:10:00,116.01,116.06,115.95,116.03,23400.0,111.9902,112.0385,111.9323,112.0095,23400.0
2014-05-22 15:20:00,116.03,116.11,116.0,116.08,30100.0,112.0095,112.0867,111.9805,112.0578,30100.0
2014-05-22 15:30:00,116.09,116.14,116.04,116.08,43200.0,112.0674,112.1157,112.0192,112.0578,43200.0
2014-05-22 15:40:00,116.05,116.15,115.98,116.06,49500.0,112.0288,112.1253,111.9612,112.0385,49500.0
2014-05-22 15:50:00,116.05,116.11,115.9,115.93,138800.0,112.0288,112.0867,111.884,111.913,138800.0
2014-05-23 09:30:00,116.18,116.18,115.37,115.64,90800.0,112.1543,112.1543,111.3724,111.633,90800.0
2014-05-23 09:40:00,115.59,115.84,115.55,115.61,47500.0,111.5847,111.8261,111.5461,111.6041,47500.0
2014-05-23 09:50:00,115.62,116.08,115.62,116.07,43100.0,111.6137,112.0578,111.6137,112.0481,43100.0
2014-05-23 10:00:00,116.07,116.3,115.87,116.09,45100.0,112.0481,112.2701,111.855,112.0674,45100.0
2014-05-23 10:10:00,116.06,116.12,115.9,115.94,35700.0,112.0385,112.0964,111.884,111.9226,35700.0
2014-05-23 10:20:00,115.93,116.27,115.93,116.26,15200.0,111.913,112.2412,111.913,112.2315,15200.0
2014-05-23 10:30:00,116.34,116.42,116.02,116.09,31400.0,112.3088,112.386,111.9998,112.0674,31400.0
2014-05-23 10:40:00,116.09,116.1,115.92,116.02,17400.0,112.0674,112.0771,111.9033,111.9998,17400.0
2014-05-23 10:50:00,116.0,116.2,115.98,116.09,75600.0,111.9805,112.1736,111.9612,112.0674,75600.0
2014-05-23 11:00:00,116.07,116.13,115.91,115.96,14700.0,112.0481,112.106,111.8937,111.9419,14700.0
2014-05-23 11:10:00,115.97,116.26,115.96,116.23,22600.0,111.9516,112.2315,111.9419,112.2026,22600.0
2014-05-23 11:20:00,116.25,116.31,116.17,116.18,12700.0,112.2219,112.2798,112.1446,112.1543,12700.0
2014-05-23 11:30:00,116.18,116.24,116.01,116.22,17300.0,112.1543,112.2122,111.9902,112.1929,17300.0
2014-05-23 11:40:00,116.25,116.28,116.17,116.17,12800.0,112.2219,112.2508,112.1446,112.1446,12800.0
2014-05-23 11:50:00,116.15,116.15,116.06,116.08,14300.0,112.1253,112.1253,112.0385,112.0578,14300.0
2014-05-23 12:00:00,116.06,116.09,116.0,116.01,21300.0,112.0385,112.0674,111.9805,111.9902,21300.0
2014-05-23 12:10:00,116.05,116.12,116.02,116.11,10900.0,112.0288,112.0964,111.9998,112.0867,10900.0
2014-05-23 12:20:00,116.12,116.16,116.01,116.15,13100.0,112.0964,112.135,111.9902,112.1253,13100.0
2014-05-23 12:30:00,116.17,116.21,116.15,116.19,7300.0,112.1446,112.1833,112.1253,112.164,7300.0
2014-05-23 12:40:00,116.2,116.24,116.11,116.14,11700.0,112.1736,112.2122,112.0867,112.1157,11700.0
2014-05-23 12:50:00,116.16,116.2,116.08,116.1,10400.0,112.135,112.1736,112.0578,112.0771,10400.0
2014-05-23 13:00:00,116.11,116.14,116.03,116.13,17700.0,112.0867,112.1157,112.0095,112.106,17700.0
2014-05-23 13:10:00,116.13,116.16,116.0,116.02,15000.0,112.106,112.135,111.9805,111.9998,15000.0
2014-05-23 13:20:00,116.02,116.02,115.96,115.98,22900.0,111.9998,111.9998,111.9419,111.9612,22900.0
2014-05-23 13:30:00,115.98,116.02,115.94,115.98,30100.0,111.9612,111.9998,111.9226,111.9612,30100.0
2014-05-23 13:40:00,115.98,116.02,115.86,115.86,47000.0,111.9612,111.9998,111.8454,111.8454,47000.0
2014-05-23 13:50:00,115.86,115.88,115.72,115.72,19400.0,111.8454,111.8647,111.7102,111.7102,19400.0
2014-05-23 14:00:00,115.72,115.82,115.72,115.77,20200.0,111.7102,111.8068,111.7102,111.7585,20200.0
2014-05-23 14:10:00,115.77,115.78,115.63,115.63,16300.0,111.7585,111.7682,111.6234,111.6234,16300.0
2014-05-23 14:20:00,115.62,115.71,115.62,115.67,16500.0,111.6137,111.7006,111.6137,111.662,16500.0
2014-05-23 14:30:00,115.69,115.73,115.61,115.66,23500.0,111.6813,111.7199,111.6041,111.6523,23500.0
2014-05-23 14:40:00,115.66,115.7,115.64,115.67,17200.0,111.6523,111.6909,111.633,111.662,17200.0
2014-05-23 14:50:00,115.66,115.76,115.66,115.67,23500.0,111.6523,111.7489,111.6523,111.662,23500.0
2014-05-23 15:00:00,115.67,115.73,115.61,115.63,27900.0,111.662,111.7199,111.6041,111.6234,27900.0
2014-05-23 15:10:00,115.63,115.76,115.63,115.68,27500.0,111.6234,111.7489,111.6234,111.6716,27500.0
2014-05-23 15:20:00,115.68,115.73,115.61,115.66,23100.0,111.6716,111.7199,111.6041,111.6523,23100.0
2014-05-23 15:30:00,115.66,115.76,115.63,115.76,28000.0,111.6523,111.7489,111.6234,111.7489,28000.0
2014-05-23 15:40:00,115.77,115.82,115.69,115.76,56700.0,111.7585,111.8068,111.6813,111.7489,56700.0
2014-05-23 15:50:00,115.76,115.82,115.69,115.7,67400.0,111.7489,111.8068,111.6813,111.6909,67400.0
2014-05-27 09:30:00,116.21,116.25,115.41,115.51,45900.0,112.1833,112.2219,111.411,111.5075,45900.0
2014-05-27 09:40:00,115.57,116.05,115.55,115.96,19900.0,111.5654,112.0288,111.5461,111.9419,19900.0
2014-05-27 09:50:00,115.92,115.96,115.47,115.47,39200.0,111.9033,111.9419,111.4689,111.4689,39200.0
2014-05-27 10:00:00,115.48,115.66,115.45,115.6,23800.0,111.4786,111.6523,111.4496,111.5944,23800.0
2014-05-27 10:10:00,115.58,115.78,115.51,115.66,43900.0,111.5751,111.7682,111.5075,111.6523,43900.0
2014-05-27 10:20:00,115.66,115.74,115.57,115.71,41500.0,111.6523,111.7295,111.5654,111.7006,41500.0
2014-05-27 10:30:00,115.69,115.84,115.57,115.57,28500.0,111.6813,111.8261,111.5654,111.5654,28500.0
2014-05-27 10:40:00,115.59,115.76,115.58,115.76,46100.0,111.5847,111.7489,111.5751,111.7489,46100.0
2014-05-27 10:50:00,115.76,115.78,115.54,115.54,26000.0,111.7489,111.7682,111.5365,111.5365,26000.0
2014-05-27 11:00:00,115.55,115.58,115.48,115.53,17000.0,111.5461,111.5751,111.4786,111.5268,17000.0
2014-05-27 11:10:00,115.52,115.59,115.47,115.51,26600.0,111.5172,111.5847,111.4689,111.5075,26600.0
2014-05-27 11:20:00,115.51,115.51,115.28,115.31,35700.0,111.5075,111.5075,111.2855,111.3144,35700.0
2014-05-27 11:30:00,115.32,115.39,115.01,115.04,79300.0,111.3241,111.3917,111.0248,111.0538,79300.0
2014-05-27 11:40:00,115.03,115.18,115.01,115.06,44800.0,111.0441,111.1889,111.0248,111.0731,44800.0
2014-05-27 11:50:00,115.05,115.08,114.92,114.99,41100.0,111.0635,111.0924,110.938,111.0055,41100.0
2014-05-27 12:00:00,114.99,115.13,114.95,115.13,22300.0,111.0055,111.1407,110.9669,111.1407,22300.0
2014-05-27 12:10:00,115.18,115.28,115.07,115.07,27400.0,111.1889,111.2855,111.0828,111.0828,27400.0
2014-05-27 12:20:00,115.08,115.09,114.76,114.83,27000.0,111.0924,111.1021,110.7835,110.8511,27000.0
2014-05-27 12:30:00,114.84,115.09,114.82,115.09,15300.0,110.8607,111.1021,110.8414,111.1021,15300.0
2014-05-27 12:40:00,115.12,115.36,115.11,115.36,16500.0,111.131,111.3627,111.1214,111.3627,16500.0
2014-05-27 12:50:00,115.35,115.39,115.25,115.34,26000.0,111.3531,111.3917,111.2565,111.3434,26000.0
2014-05-27 13:00:00,115.35,115.46,115.25,115.37,11900.0,111.3531,111.4592,111.2565,111.3724,11900.0
2014-05-27 13:10:00,115.37,115.38,115.26,115.31,8800.0,111.3724,111.382,111.2662,111.3144,8800.0
2014-05-27 13:20:00,115.33,115.35,115.25,115.25,7000.0,111.3338,111.3531,111.2565,111.2565,7000.0
2014-05-27 13:30:00,115.27,115.35,115.23,115.35,16200.0,111.2758,111.3531,111.2372,111.3531,16200.0
2014-05-27 13:40:00,115.35,115.45,115.35,115.42,12900.0,111.3531,111.4496,111.3531,111.4206,12900.0
2014-05-27 13:50:00,115.4,115.47,115.35,115.46,28700.0,111.4013,111.4689,111.3531,111.4592,28700.0
2014-05-27 14:00:00,115.47,115.58,115.47,115.54,21200.0,111.4689,111.5751,111.4689,111.5365,21200.0
2014-05-27 14:10:00,115.55,115.58,115.46,115.51,15000.0,111.5461,111.5751,111.4592,111.5075,15000.0
2014-05-27 14:20:00,115.51,115.53,115.48,115.5,11100.0,111.5075,111.5268,111.4786,111.4979,11100.0
2014-05-27 14:30:00,115.5,115.51,115.39,115.41,24700.0,111.4979,111.5075,111.3917,111.411,24700.0
2014-05-27 14:40:00,115.4,115.54,115.37,115.53,37900.0,111.4013,111.5365,111.3724,111.5268,37900.0
2014-05-27 14:50:00,115.52,115.54,115.48,115.52,21700.0,111.5172,111.5365,111.4786,111.5172,21700.0
2014-05-27 15:00:00,115.52,115.53,115.48,115.5,21800.0,111.5172,111.5268,111.4786,111.4979,21800.0
2014-05-27 15:10:00,115.51,115.63,115.5,115.58,10300.0,111.5075,111.6234,111.4979,111.5751,10300.0
2014-05-27 15:20:00,115.59,115.63,115.54,115.54,11900.0,111.5847,111.6234,111.5365,111.5365,11900.0
2014-05-27 15:30:00,115.53,115.58,115.48,115.5,166200.0,111.5268,111.5751,111.4786,111.4979,166200.0
2014-05-27 15:40:00,115.5,115.53,115.46,115.46,62600.0,111.4979,111.5268,111.4592,111.4592,62600.0
2014-05-27 15:50:00,115.47,115.49,115.36,115.4,83100.0,111.4689,111.4882,111.3627,111.4013,83100.0
2014-05-28 09:30:00,115.74,116.86,115.61,116.03,131600.0,111.7295,112.8107,111.6041,112.0095,131600.0
2014-05-28 09:40:00,116.03,116.33,115.88,116.26,62900.0,112.0095,112.2991,111.8647,112.2315,62900.0
2014-05-28 09:50:00,116.26,116.34,115.61,115.75,69800.0,112.2315,112.3088,111.6041,111.7392,69800.0
2014-05-28 10:00:00,115.74,116.09,115.63,115.84,52800.0,111.7295,112.0674,111.6234,111.8261,52800.0
2014-05-28 10:10:00,115.86,115.92,115.6,115.74,49800.0,111.8454,111.9033,111.5944,111.7295,49800.0
2014-05-28 10:20:00,115.74,115.86,115.71,115.77,31900.0,111.7295,111.8454,111.7006,111.7585,31900.0
2014-05-28 10:30:00,115.76,115.77,115.45,115.47,17700.0,111.7489,111.7585,111.4496,111.4689,17700.0
2014-05-28 10:40:00,115.48,115.71,115.47,115.69,27000.0,111.4786,111.7006,111.4689,111.6813,27000.0
2014-05-28 10:50:00,115.7,115.9,115.6,115.9,28100.0,111.6909,111.884,111.5944,111.884,28100.0
2014-05-28 11:00:00,115.91,116.08,115.91,115.99,35900.0,111.8937,112.0578,111.8937,111.9709,35900.0
2014-05-28 11:10:00,116.0,116.14,115.98,116.14,36700.0,111.9805,112.1157,111.9612,112.1157,36700.0
2014-05-28 11:20:00,116.15,116.21,116.1,116.16,18100.0,112.1253,112.1833,112.0771,112.135,18100.0
2014-05-28 11:30:00,116.2,116.64,116.2,116.64,21400.0,112.1736,112.5984,112.1736,112.5984,21400.0
2014-05-28 11:40:00,116.64,116.65,116.45,116.47,15000.0,112.5984,112.608,112.4149,112.4343,15000.0
2014-05-28 11:50:00,116.48,116.48,116.34,116.36,11400.0,112.4439,112.4439,112.3088,112.3281,11400.0
2014-05-28 12:00:00,116.37,116.61,116.35,116.56,29200.0,112.3377,112.5694,112.3184,112.5211,29200.0
2014-05-28 12:10:00,116.55,116.55,116.36,116.46,23700.0,112.5115,112.5115,112.3281,112.4246,23700.0
2014-05-28 12:20:00,116.47,116.47,116.29,116.37,15300.0,112.4343,112.4343,112.2605,112.3377,15300.0
2014-05-28 12:30:00,116.39,116.46,116.36,116.46,14700.0,112.357,112.4246,112.3281,112.4246,14700.0
2014-05-28 12:40:00,116.48,116.56,116.46,116.52,18800.0,112.4439,112.5211,112.4246,112.4825,18800.0
2014-05-28 12:50:00,116.5,116.53,116.44,116.44,44600.0,112.4632,112.4922,112.4053,112.4053,44600.0
2014-05-28 13:00:00,116.44,116.63,116.43,116.63,18400.0,112.4053,112.5887,112.3956,112.5887,18400.0
2014-05-28 13:10:00,116.63,116.73,116.6,116.71,17900.0,112.5887,112.6852,112.5597,112.6659,17900.0
2014-05-28 13:20:00,116.71,116.74,116.63,116.65,19700.0,112.6659,112.6949,112.5887,112.608,19700.0
2014-05-28 13:30:00,116.66,116.74,116.64,116.71,26200.0,112.6177,112.6949,112.5984,112.6659,26200.0
2014-05-28 13:40:00,116.72,116.72,116.45,116.48,27600.0,112.6756,112.6756,112.4149,112.4439,27600.0
2014-05-28 13:50:00,116.46,116.52,116.4,116.4,30900.0,112.4246,112.4825,112.3667,112.3667,30900.0
2014-05-28 14:00:00,116.41,116.41,116.2,116.25,23200.0,112.3763,112.3763,112.1736,112.2219,23200.0
2014-05-28 14:10:00,116.24,116.27,116.17,116.24,25400.0,112.2122,112.2412,112.1446,112.2122,25400.0
2014-05-28 14:20:00,116.25,116.31,116.23,116.23,19000.0,112.2219,112.2798,112.2026,112.2026,19000.0
2014-05-28 14:30:00,116.25,116.25,116.03,116.07,34800.0,112.2219,112.2219,112.0095,112.0481,34800.0
2014-05-28 14:40:00,116.07,116.09,115.97,116.07,23200.0,112.0481,112.0674,111.9516,112.0481,23200.0
2014-05-28 14:50:00,116.07,116.15,116.06,116.08,20000.0,112.0481,112.1253,112.0385,112.0578,20000.0
2014-05-28 15:00:00,116.08,116.25,116.08,116.25,22900.0,112.0578,112.2219,112.0578,112.2219,22900.0
2014-05-28 15:10:00,116.25,116.28,116.2,116.26,21300.0,112.2219,112.2508,112.1736,112.2315,21300.0
2014-05-28 15:20:00,116.26,116.29,116.2,116.2,21400.0,112.2315,112.2605,112.1736,112.1736,21400.0
2014-05-28 15:30:00,116.2,116.28,116.2,116.25,112000.0,112.1736,112.2508,112.1736,112.2219,112000.0
2014-05-28 15:40:00,116.26,116.26,116.13,116.16,50200.0,112.2315,112.2315,112.106,112.135,50200.0
2014-05-28 15:50:00,116.16,116.21,115.98,116.05,79800.0,112.135,112.1833,111.9612,112.0288,79800.0
2014-05-29 09:30:00,116.15,116.77,116.11,116.14,25700.0,112.1253,112.7239,112.0867,112.1157,25700.0
2014-05-29 09:40:00,116.13,116.47,116.13,116.19,14500.0,112.106,112.4343,112.106,112.164,14500.0
2014-05-29 09:50:00,116.17,116.47,116.13,116.47,17500.0,112.1446,112.4343,112.106,112.4343,17500.0
2014-05-29 10:00:00,116.42,116.42,116.03,116.08,17800.0,112.386,112.386,112.0095,112.0578,17800.0
2014-05-29 10:10:00,116.08,116.16,115.8,115.92,22100.0,112.0578,112.135,111.7875,111.9033,22100.0
2014-05-29 10:20:00,115.95,116.19,115.93,116.17,8300.0,111.9323,112.164,111.913,112.1446,8300.0
2014-05-29 10:30:00,116.13,116.26,116.06,116.15,8500.0,112.106,112.2315,112.0385,112.1253,8500.0
2014-05-29 10:40:00,116.15,116.31,116.06,116.31,17100.0,112.1253,112.2798,112.0385,112.2798,17100.0
2014-05-29 10:50:00,116.25,116.28,116.18,116.21,6500.0,112.2219,112.2508,112.1543,112.1833,6500.0
2014-05-29 11:00:00,116.2,116.28,116.04,116.25,8400.0,112.1736,112.2508,112.0192,112.2219,8400.0
2014-05-29 11:10:00,116.23,116.47,116.23,116.45,10300.0,112.2026,112.4343,112.2026,112.4149,10300.0
2014-05-29 11:20:00,116.45,116.48,116.36,116.42,14500.0,112.4149,112.4439,112.3281,112.386,14500.0
2014-05-29 11:30:00,116.42,116.5,116.34,116.35,6500.0,112.386,112.4632,112.3088,112.3184,6500.0
2014-05-29 11:40:00,116.37,116.39,116.22,116.28,11600.0,112.3377,112.357,112.1929,112.2508,11600.0
2014-05-29 11:50:00,116.26,116.34,116.22,116.31,6500.0,112.2315,112.3088,112.1929,112.2798,6500.0
2014-05-29 12:00:00,116.34,116.41,116.33,116.39,5700.0,112.3088,112.3763,112.2991,112.357,5700.0
2014-05-29 12:10:00,116.4,116.43,116.31,116.31,8800.0,112.3667,112.3956,112.2798,112.2798,8800.0
2014-05-29 12:20:00,116.32,116.32,116.2,116.24,7500.0,112.2894,112.2894,112.1736,112.2122,7500.0
2014-05-29 12:30:00,116.24,116.29,116.23,116.28,3900.0,112.2122,112.2605,112.2026,112.2508,3900.0
2014-05-29 12:40:00,116.28,116.29,116.27,116.29,6100.0,112.2508,112.2605,112.2412,112.2605,6100.0
2014-05-29 12:50:00,116.27,116.32,116.25,116.28,8500.0,112.2412,112.2894,112.2219,112.2508,8500.0
2014-05-29 13:00:00,116.26,116.52,116.11,116.22,96800.0,112.2315,112.4825,112.0867,112.1929,96800.0
2014-05-29 13:10:00,116.21,116.54,116.21,116.53,21000.0,112.1833,112.5018,112.1833,112.4922,21000.0
2014-05-29 13:20:00,116.54,116.62,116.54,116.61,17600.0,112.5018,112.5791,112.5018,112.5694,17600.0
2014-05-29 13:30:00,116.58,116.63,116.5,116.53,8200.0,112.5404,112.5887,112.4632,112.4922,8200.0
2014-05-29 13:40:00,116.52,116.61,116.52,116.59,11200.0,112.4825,112.5694,112.4825,112.5501,11200.0
2014-05-29 13:50:00,116.59,116.6,116.53,116.56,10000.0,112.5501,112.5597,112.4922,112.5211,10000.0
2014-05-29 14:00:00,116.54,116.56,116.47,116.52,18200.0,112.5018,112.5211,112.4343,112.4825,18200.0
2014-05-29 14:10:00,116.54,116.58,116.53,116.58,15500.0,112.5018,112.5404,112.4922,112.5404,15500.0
2014-05-29 14:20:00,116.59,116.66,116.59,116.65,9700.0,112.5501,112.6177,112.5501,112.608,9700.0
2014-05-29 14:30:00,116.66,116.88,116.63,116.88,30500.0,112.6177,112.83,112.5887,112.83,30500.0
2014-05-29 14:40:00,116.87,116.9,116.77,116.78,32800.0,112.8204,112.8494,112.7239,112.7335,32800.0
2014-05-29 14:50:00,116.78,116.88,116.74,116.84,52400.0,112.7335,112.83,112.6949,112.7914,52400.0
2014-05-29 15:00:00,116.84,116.88,116.74,116.86,31800.0,112.7914,112.83,112.6949,112.8107,31800.0
2014-05-29 15:10:00,116.87,117.02,116.79,116.97,43100.0,112.8204,112.9652,112.7432,112.9169,43100.0
2014-05-29 15:20:00,116.97,117.06,116.92,117.02,37900.0,112.9169,113.0038,112.8687,112.9652,37900.0
2014-05-29 15:30:00,117.01,117.02,116.93,116.98,52800.0,112.9555,112.9652,112.8783,112.9266,52800.0
2014-05-29 15:40:00,116.98,117.04,116.96,117.0,44100.0,112.9266,112.9845,112.9073,112.9459,44100.0
2014-05-29 15:50:00,117.01,117.12,117.01,117.11,76700.0,112.9555,113.0617,112.9555,113.0521,76700.0
2014-05-30 09:30:00,117.11,117.43,116.88,117.3,63800.0,113.0521,113.361,112.83,113.2355,63800.0
2014-05-30 09:40:00,117.29,117.29,116.89,116.98,50400.0,113.2258,113.2258,112.8397,112.9266,50400.0
2014-05-30 09:50:00,116.99,117.03,116.87,116.88,41800.0,112.9362,112.9748,112.8204,112.83,41800.0
2014-05-30 10:00:00,116.9,117.12,116.88,116.98,38500.0,112.8494,113.0617,112.83,112.9266,38500.0
2014-05-30 10:10:00,116.98,117.22,116.96,117.08,18400.0,112.9266,113.1583,112.9073,113.0231,18400.0
2014-05-30 10:20:00,117.08,117.12,116.98,117.09,23500.0,113.0231,113.0617,112.9266,113.0328,23500.0
2014-05-30 10:30:00,117.09,117.24,116.98,116.98,29200.0,113.0328,113.1776,112.9266,112.9266,29200.0
2014-05-30 10:40:00,116.98,117.08,116.96,117.01,33800.0,112.9266,113.0231,112.9073,112.9555,33800.0
2014-05-30 10:50:00,117.02,117.21,117.01,117.1,32100.0,112.9652,113.1486,112.9555,113.0424,32100.0
2014-05-30 11:00:00,117.09,117.23,117.09,117.19,14900.0,113.0328,113.1679,113.0328,113.1293,14900.0
2014-05-30 11:10:00,117.2,117.29,117.2,117.22,13100.0,113.139,113.2258,113.139,113.1583,13100.0
2014-05-30 11:20:00,117.17,117.22,116.99,117.05,25100.0,113.11,113.1583,112.9362,112.9942,25100.0
2014-05-30 11:30:00,117.0,117.06,116.98,117.0,33500.0,112.9459,113.0038,112.9266,112.9459,33500.0
2014-05-30 11:40:00,117.0,117.05,116.94,117.05,17600.0,112.9459,112.9942,112.888,112.9942,17600.0
2014-05-30 11:50:00,117.05,117.1,117.0,117.0,10700.0,112.9942,113.0424,112.9459,112.9459,10700.0
2014-05-30 12:00:00,117.0,117.1,117.0,117.0,8700.0,112.9459,113.0424,112.9459,112.9459,8700.0
2014-05-30 12:10:00,117.0,117.05,116.99,117.05,19400.0,112.9459,112.9942,112.9362,112.9942,19400.0
2014-05-30 12:20:00,117.03,117.04,116.96,117.01,29500.0,112.9748,112.9845,112.9073,112.9555,29500.0
2014-05-30 12:30:00,116.99,117.01,116.9,116.9,39800.0,112.9362,112.9555,112.8494,112.8494,39800.0
2014-05-30 12:40:00,116.9,116.97,116.8,116.93,20900.0,112.8494,112.9169,112.7528,112.8783,20900.0
2014-05-30 12:50:00,116.93,116.98,116.89,116.93,14600.0,112.8783,112.9266,112.8397,112.8783,14600.0
2014-05-30 13:00:00,116.92,117.01,116.91,116.98,16400.0,112.8687,112.9555,112.859,112.9266,16400.0
2014-05-30 13:10:00,116.98,117.03,116.97,117.0,42500.0,112.9266,112.9748,112.9169,112.9459,42500.0
2014-05-30 13:20:00,117.0,117.06,116.97,116.98,17600.0,112.9459,113.0038,112.9169,112.9266,17600.0
2014-05-30 13:30:00,116.99,117.03,116.92,116.96,30100.0,112.9362,112.9748,112.8687,112.9073,30100.0
2014-05-30 13:40:00,116.95,117.07,116.95,117.03,39100.0,112.8976,113.0135,112.8976,112.9748,39100.0
2014-05-30 13:50:00,117.0,117.06,117.0,117.0,19700.0,112.9459,113.0038,112.9459,112.9459,19700.0
2014-05-30 14:00:00,117.02,117.05,116.9,117.05,25700.0,112.9652,112.9942,112.8494,112.9942,25700.0
2014-05-30 14:10:00,117.06,117.11,116.89,116.96,36900.0,113.0038,113.0521,112.8397,112.9073,36900.0
2014-05-30 14:20:00,116.95,116.98,116.85,116.93,20300.0,112.8976,112.9266,112.8011,112.8783,20300.0
2014-05-30 14:30:00,116.93,116.95,116.8,116.95,21200.0,112.8783,112.8976,112.7528,112.8976,21200.0
2014-05-30 14:40:00,116.94,117.13,116.92,116.97,28400.0,112.888,113.0714,112.8687,112.9169,28400.0
2014-05-30 14:50:00,116.95,117.01,116.91,116.96,33400.0,112.8976,112.9555,112.859,112.9073,33400.0
2014-05-30 15:00:00,116.97,117.1,116.96,117.05,28300.0,112.9169,113.0424,112.9073,112.9942,28300.0
2014-05-30 15:10:00,117.06,117.07,116.98,117.01,30600.0,113.0038,113.0135,112.9266,112.9555,30600.0
2014-05-30 15:20:00,117.01,117.02,116.89,116.91,41900.0,112.9555,112.9652,112.8397,112.859,41900.0
2014-05-30 15:30:00,116.91,117.1,116.91,116.99,62200.0,112.859,113.0424,112.859,112.9362,62200.0
2014-05-30 15:40:00,116.99,117.07,116.9,116.95,95300.0,112.9362,113.0135,112.8494,112.8976,95300.0
2014-05-30 15:50:00,116.95,117.0,116.85,116.92,141200.0,112.8976,112.9459,112.8011,112.8687,141200.0
2014-06-02 09:30:00,116.99,116.99,116.37,116.5,44000.0,112.9362,112.9362,112.3377,112.4632,44000.0
2014-06-02 09:40:00,116.52,116.88,116.5,116.81,12000.0,112.4825,112.83,112.4632,112.7625,12000.0
2014-06-02 09:50:00,116.73,116.9,116.46,116.46,17100.0,112.6852,112.8494,112.4246,112.4246,17100.0
2014-06-02 10:00:00,116.44,116.46,115.88,115.93,18000.0,112.4053,112.4246,111.8647,111.913,18000.0
2014-06-02 10:10:00,115.86,116.28,115.85,116.26,13600.0,111.8454,112.2508,111.8357,112.2315,13600.0
2014-06-02 10:20:00,116.24,116.28,116.06,116.18,10400.0,112.2122,112.2508,112.0385,112.1543,10400.0
2014-06-02 10:30:00,116.22,116.37,116.18,116.34,6300.0,112.1929,112.3377,112.1543,112.3088,6300.0
2014-06-02 10:40:00,116.37,116.38,116.14,116.14,9400.0,112.3377,112.3474,112.1157,112.1157,9400.0
2014-06-02 10:50:00,116.13,116.29,116.07,116.28,16100.0,112.106,112.2605,112.0481,112.2508,16100.0
2014-06-02 11:00:00,116.28,116.55,116.23,116.54,12500.0,112.2508,112.5115,112.2026,112.5018,12500.0
2014-06-02 11:10:00,116.56,116.62,116.51,116.59,5900.0,112.5211,112.5791,112.4729,112.5501,5900.0
2014-06-02 11:20:00,116.6,116.84,116.52,116.8,9200.0,112.5597,112.7914,112.4825,112.7528,9200.0
2014-06-02 11:30:00,116.8,116.85,116.75,116.81,4200.0,112.7528,112.8011,112.7045,112.7625,4200.0
2014-06-02 11:40:00,116.81,116.97,116.81,116.95,8500.0,112.7625,112.9169,112.7625,112.8976,8500.0
2014-06-02 11:50:00,116.94,117.03,116.84,116.89,10200.0,112.888,112.9748,112.7914,112.8397,10200.0
2014-06-02 12:00:00,116.9,116.93,116.77,116.84,5800.0,112.8494,112.8783,112.7239,112.7914,5800.0
2014-06-02 12:10:00,116.83,116.87,116.65,116.68,7700.0,112.7818,112.8204,112.608,112.637,7700.0
2014-06-02 12:20:00,116.69,116.77,116.64,116.71,6300.0,112.6466,112.7239,112.5984,112.6659,6300.0
2014-06-02 12:30:00,116.73,116.78,116.66,116.7,9300.0,112.6852,112.7335,112.6177,112.6563,9300.0
2014-06-02 12:40:00,116.66,116.73,116.63,116.68,5200.0,112.6177,112.6852,112.5887,112.637,5200.0
2014-06-02 12:50:00,116.7,116.72,116.61,116.64,7800.0,112.6563,112.6756,112.5694,112.5984,7800.0
2014-06-02 13:00:00,116.62,116.68,116.57,116.63,11900.0,112.5791,112.637,112.5308,112.5887,11900.0
2014-06-02 13:10:00,116.65,116.69,116.5,116.5,6900.0,112.608,112.6466,112.4632,112.4632,6900.0
2014-06-02 13:20:00,116.51,116.54,116.45,116.47,15500.0,112.4729,112.5018,112.4149,112.4343,15500.0
2014-06-02 13:30:00,116.46,116.47,116.35,116.35,18400.0,112.4246,112.4343,112.3184,112.3184,18400.0
2014-06-02 13:40:00,116.35,116.36,116.19,116.21,18200.0,112.3184,112.3281,112.164,112.1833,18200.0
2014-06-02 13:50:00,116.21,116.28,116.08,116.1,34700.0,112.1833,112.2508,112.0578,112.0771,34700.0
2014-06-02 14:00:00,116.09,116.3,116.09,116.3,31100.0,112.0674,112.2701,112.0674,112.2701,31100.0
2014-06-02 14:10:00,116.29,116.41,116.28,116.38,16200.0,112.2605,112.3763,112.2508,112.3474,16200.0
2014-06-02 14:20:00,116.38,116.46,116.38,116.46,11900.0,112.3474,112.4246,112.3474,112.4246,11900.0
2014-06-02 14:30:00,116.47,116.53,116.44,116.46,10600.0,112.4343,112.4922,112.4053,112.4246,10600.0
2014-06-02 14:40:00,116.46,116.49,116.39,116.44,52100.0,112.4246,112.4536,112.357,112.4053,52100.0
2014-06-02 14:50:00,116.45,116.47,116.35,116.41,20800.0,112.4149,112.4343,112.3184,112.3763,20800.0
2014-06-02 15:00:00,116.41,116.41,116.33,116.37,36100.0,112.3763,112.3763,112.2991,112.3377,36100.0
2014-06-02 15:10:00,116.38,116.38,116.26,116.34,54800.0,112.3474,112.3474,112.2315,112.3088,54800.0
2014-06-02 15:20:00,116.34,116.39,116.28,116.34,43400.0,112.3088,112.357,112.2508,112.3088,43400.0
2014-06-02 15:30:00,116.34,116.51,116.33,116.43,33300.0,112.3088,112.4729,112.2991,112.3956,33300.0
2014-06-02 15:40:00,116.43,116.6,116.41,116.57,42700.0,112.3956,112.5597,112.3763,112.5308,42700.0
2014-06-02 15:50:00,116.57,116.61,116.55,116.57,66200.0,112.5308,112.5694,112.5115,112.5308,66200.0
2014-06-03 09:30:00,116.0,117.06,115.97,117.06,88200.0,111.9805,113.0038,111.9516,113.0038,88200.0
2014-06-03 09:40:00,117.07,117.11,116.74,116.75,56400.0,113.0135,113.0521,112.6949,112.7045,56400.0
2014-06-03 09:50:00,116.75,116.91,116.7,116.7,31100.0,112.7045,112.859,112.6563,112.6563,31100.0
2014-06-03 10:00:00,116.7,116.97,116.65,116.79,24200.0,112.6563,112.9169,112.608,112.7432,24200.0
2014-06-03 10:10:00,116.79,117.0,116.74,116.91,15300.0,112.7432,112.9459,112.6949,112.859,15300.0
2014-06-03 10:20:00,116.9,117.21,116.88,117.21,116700.0,112.8494,113.1486,112.83,113.1486,116700.0
2014-06-03 10:30:00,117.23,117.39,117.19,117.39,57700.0,113.1679,113.3224,113.1293,113.3224,57700.0
2014-06-03 10:40:00,117.39,117.48,117.27,117.39,39400.0,113.3224,113.4093,113.2065,113.3224,39400.0
2014-06-03 10:50:00,117.4,117.46,117.21,117.36,38700.0,113.332,113.3899,113.1486,113.2934,38700.0
2014-06-03 11:00:00,117.35,117.48,117.26,117.48,28600.0,113.2838,113.4093,113.1969,113.4093,28600.0
2014-06-03 11:10:00,117.48,117.75,117.48,117.58,38300.0,113.4093,113.6699,113.4093,113.5058,38300.0
2014-06-03 11:20:00,117.58,117.68,117.46,117.68,33600.0,113.5058,113.6023,113.3899,113.6023,33600.0
2014-06-03 11:30:00,117.65,117.65,117.14,117.18,35700.0,113.5734,113.5734,113.081,113.1196,35700.0
2014-06-03 11:40:00,117.14,117.16,116.94,117.03,25500.0,113.081,113.1003,112.888,112.9748,25500.0
2014-06-03 11:50:00,117.01,117.05,117.0,117.02,18700.0,112.9555,112.9942,112.9459,112.9652,18700.0
2014-06-03 12:00:00,117.01,117.21,117.0,117.14,13000.0,112.9555,113.1486,112.9459,113.081,13000.0
2014-06-03 12:10:00,117.15,117.15,117.01,117.13,15700.0,113.0907,113.0907,112.9555,113.0714,15700.0
2014-06-03 12:20:00,117.15,117.17,117.01,117.12,13300.0,113.0907,113.11,112.9555,113.0617,13300.0
2014-06-03 12:30:00,117.12,117.12,117.02,117.02,9200.0,113.0617,113.0617,112.9652,112.9652,9200.0
2014-06-03 12:40:00,117.0,117.11,117.0,117.07,15200.0,112.9459,113.0521,112.9459,113.0135,15200.0
2014-06-03 12:50:00,117.08,117.08,117.01,117.05,9400.0,113.0231,113.0231,112.9555,112.9942,9400.0
2014-06-03 13:00:00,117.05,117.07,116.96,117.07,12700.0,112.9942,113.0135,112.9073,113.0135,12700.0
2014-06-03 13:10:00,117.07,117.08,116.98,117.02,10700.0,113.0135,113.0231,112.9266,112.9652,10700.0
2014-06-03 13:20:00,117.0,117.03,116.93,117.03,8300.0,112.9459,112.9748,112.8783,112.9748,8300.0
2014-06-03 13:30:00,117.03,117.21,117.02,117.21,10600.0,112.9748,113.1486,112.9652,113.1486,10600.0
2014-06-03 13:40:00,117.21,117.42,117.18,117.4,23100.0,113.1486,113.3513,113.1196,113.332,23100.0
2014-06-03 13:50:00,117.4,117.5,117.26,117.46,42000.0,113.332,113.4286,113.1969,113.3899,42000.0
2014-06-03 14:00:00,117.44,117.73,117.44,117.63,29300.0,113.3706,113.6506,113.3706,113.5541,29300.0
2014-06-03 14:10:00,117.62,117.78,117.46,117.75,24100.0,113.5444,113.6989,113.3899,113.6699,24100.0
2014-06-03 14:20:00,117.77,117.87,117.66,117.86,25500.0,113.6892,113.7857,113.583,113.7761,25500.0
2014-06-03 14:30:00,117.86,117.88,117.54,117.55,30100.0,113.7761,113.7954,113.4672,113.4768,30100.0
2014-06-03 14:40:00,117.54,117.8,117.54,117.7,34300.0,113.4672,113.7182,113.4672,113.6216,34300.0
2014-06-03 14:50:00,117.7,117.74,117.65,117.71,30400.0,113.6216,113.6602,113.5734,113.6313,30400.0
2014-06-03 15:00:00,117.71,117.75,117.58,117.7,24900.0,113.6313,113.6699,113.5058,113.6216,24900.0
2014-06-03 15:10:00,117.7,117.81,117.69,117.79,28400.0,113.6216,113.7278,113.612,113.7085,28400.0
2014-06-03 15:20:00,117.81,117.88,117.59,117.81,46000.0,113.7278,113.7954,113.5154,113.7278,46000.0
2014-06-03 15:30:00,117.78,117.83,117.75,117.83,47700.0,113.6989,113.7471,113.6699,113.7471,47700.0
2014-06-03 15:40:00,117.83,117.95,117.78,117.87,81400.0,113.7471,113.863,113.6989,113.7857,81400.0
2014-06-03 15:50:00,117.87,117.97,117.86,117.91,176900.0,113.7857,113.8823,113.7761,113.8244,176900.0
2014-06-04 09:30:00,117.57,117.76,117.3,117.54,27100.0,113.4961,113.6796,113.2355,113.4672,27100.0
2014-06-04 09:40:00,117.6,117.88,117.39,117.87,18000.0,113.5251,113.7954,113.3224,113.7857,18000.0
2014-06-04 09:50:00,117.91,118.07,117.87,117.88,25600.0,113.8244,113.9788,113.7857,113.7954,25600.0
2014-06-04 10:00:00,117.94,118.21,117.87,117.98,44600.0,113.8533,114.114,113.7857,113.8919,44600.0
2014-06-04 10:10:00,118.03,118.07,117.92,118.02,29500.0,113.9402,113.9788,113.834,113.9305,29500.0
2014-06-04 10:20:00,118.02,118.09,117.93,118.09,25400.0,113.9305,113.9981,113.8437,113.9981,25400.0
2014-06-04 10:30:00,118.1,118.16,117.99,118.1,18300.0,114.0078,114.0657,113.9016,114.0078,18300.0
2014-06-04 10:40:00,118.1,118.14,118.02,118.08,41600.0,114.0078,114.0464,113.9305,113.9885,41600.0
2014-06-04 10:50:00,118.08,118.37,118.08,118.33,23800.0,113.9885,114.2684,113.9885,114.2298,23800.0
2014-06-04 11:00:00,118.32,118.32,118.22,118.28,15500.0,114.2201,114.2201,114.1236,114.1815,15500.0
2014-06-04 11:10:00,118.3,118.3,118.13,118.2,20800.0,114.2008,114.2008,114.0367,114.1043,20800.0
2014-06-04 11:20:00,118.22,118.39,118.22,118.35,20800.0,114.1236,114.2877,114.1236,114.2491,20800.0
2014-06-04 11:30:00,118.35,118.36,118.2,118.27,20000.0,114.2491,114.2588,114.1043,114.1719,20000.0
2014-06-04 11:40:00,118.27,118.3,118.16,118.19,18200.0,114.1719,114.2008,114.0657,114.0947,18200.0
2014-06-04 11:50:00,118.2,118.22,118.09,118.1,27700.0,114.1043,114.1236,113.9981,114.0078,27700.0
2014-06-04 12:00:00,118.11,118.19,118.09,118.1,13700.0,114.0174,114.0947,113.9981,114.0078,13700.0
2014-06-04 12:10:00,118.13,118.13,117.88,117.89,15800.0,114.0367,114.0367,113.7954,113.805,15800.0
2014-06-04 12:20:00,117.88,117.91,117.79,117.79,16000.0,113.7954,113.8244,113.7085,113.7085,16000.0
2014-06-04 12:30:00,117.79,117.88,117.72,117.85,13200.0,113.7085,113.7954,113.6409,113.7664,13200.0
2014-06-04 12:40:00,117.83,117.91,117.79,117.84,13600.0,113.7471,113.8244,113.7085,113.7568,13600.0
2014-06-04 12:50:00,117.85,117.88,117.78,117.78,10400.0,113.7664,113.7954,113.6989,113.6989,10400.0
2014-06-04 13:00:00,117.77,117.94,117.76,117.92,10300.0,113.6892,113.8533,113.6796,113.834,10300.0
2014-06-04 13:10:00,117.95,117.95,117.72,117.72,11600.0,113.863,113.863,113.6409,113.6409,11600.0
2014-06-04 13:20:00,117.72,117.72,117.6,117.6,12000.0,113.6409,113.6409,113.5251,113.5251,12000.0
2014-06-04 13:30:00,117.64,117.73,117.63,117.69,12600.0,113.5637,113.6506,113.5541,113.612,12600.0
2014-06-04 13:40:00,117.68,117.72,117.65,117.68,11200.0,113.6023,113.6409,113.5734,113.6023,11200.0
2014-06-04 13:50:00,117.67,117.76,117.66,117.76,8600.0,113.5927,113.6796,113.583,113.6796,8600.0
2014-06-04 14:00:00,117.81,117.87,117.81,117.85,11400.0,113.7278,113.7857,113.7278,113.7664,11400.0
2014-06-04 14:10:00,117.87,117.92,117.83,117.92,14400.0,113.7857,113.834,113.7471,113.834,14400.0
2014-06-04 14:20:00,117.91,117.95,117.81,117.95,21400.0,113.8244,113.863,113.7278,113.863,21400.0
2014-06-04 14:30:00,117.95,117.96,117.88,117.92,21000.0,113.863,113.8726,113.7954,113.834,21000.0
2014-06-04 14:40:00,117.9,117.92,117.69,117.76,20900.0,113.8147,113.834,113.612,113.6796,20900.0
2014-06-04 14:50:00,117.79,117.82,117.67,117.8,22100.0,113.7085,113.7375,113.5927,113.7182,22100.0
2014-06-04 15:00:00,117.79,117.82,117.73,117.79,17800.0,113.7085,113.7375,113.6506,113.7085,17800.0
2014-06-04 15:10:00,117.8,117.91,117.76,117.8,20100.0,113.7182,113.8244,113.6796,113.7182,20100.0
2014-06-04 15:20:00,117.79,117.83,117.73,117.81,25800.0,113.7085,113.7471,113.6506,113.7278,25800.0
2014-06-04 15:30:00,117.81,117.85,117.8,117.84,31600.0,113.7278,113.7664,113.7182,113.7568,31600.0
2014-06-04 15:40:00,117.83,117.83,117.72,117.73,35900.0,113.7471,113.7471,113.6409,113.6506,35900.0
2014-06-04 15:50:00,117.72,117.87,117.72,117.78,87300.0,113.6409,113.7857,113.6409,113.6989,87300.0
2014-06-05 09:30:00,117.91,118.48,117.72,118.35,24600.0,113.8244,114.3746,113.6409,114.2491,24600.0
2014-06-05 09:40:00,118.41,118.48,118.08,118.4,22000.0,114.307,114.3746,113.9885,114.2974,22000.0
2014-06-05 09:50:00,118.4,118.49,118.06,118.41,20300.0,114.2974,114.3843,113.9692,114.307,20300.0
2014-06-05 10:00:00,118.41,118.47,117.97,117.97,18400.0,114.307,114.3649,113.8823,113.8823,18400.0
2014-06-05 10:10:00,117.95,118.02,117.79,117.99,16100.0,113.863,113.9305,113.7085,113.9016,16100.0
2014-06-05 10:20:00,117.99,118.04,117.89,118.01,47600.0,113.9016,113.9498,113.805,113.9209,47600.0
2014-06-05 10:30:00,118.0,118.17,117.91,118.16,21900.0,113.9112,114.0753,113.8244,114.0657,21900.0
2014-06-05 10:40:00,118.17,118.44,118.13,118.26,30400.0,114.0753,114.336,114.0367,114.1622,30400.0
2014-06-05 10:50:00,118.27,118.27,118.05,118.18,28800.0,114.1719,114.1719,113.9595,114.085,28800.0
2014-06-05 11:00:00,118.17,118.34,118.13,118.17,26900.0,114.0753,114.2395,114.0367,114.0753,26900.0
2014-06-05 11:10:00,118.17,118.54,118.15,118.53,30300.0,114.0753,114.4325,114.056,114.4229,30300.0
2014-06-05 11:20:00,118.53,118.9,118.49,118.88,38500.0,114.4229,114.78,114.3843,114.7607,38500.0
2014-06-05 11:30:00,118.9,119.09,118.86,118.88,33100.0,114.78,114.9635,114.7414,114.7607,33100.0
2014-06-05 11:40:00,118.9,119.02,118.84,118.86,36500.0,114.78,114.8959,114.7221,114.7414,36500.0
2014-06-05 11:50:00,118.87,119.0,118.87,118.93,31200.0,114.7511,114.8766,114.7511,114.809,31200.0
2014-06-05 12:00:00,118.93,119.0,118.87,118.97,37500.0,114.809,114.8766,114.7511,114.8476,37500.0
2014-06-05 12:10:00,118.97,119.01,118.94,118.95,23500.0,114.8476,114.8862,114.8187,114.8283,23500.0
2014-06-05 12:20:00,118.95,118.99,118.85,118.89,35100.0,114.8283,114.8669,114.7318,114.7704,35100.0
2014-06-05 12:30:00,118.9,119.01,118.89,119.0,41900.0,114.78,114.8862,114.7704,114.8766,41900.0
2014-06-05 12:40:00,118.99,119.1,118.97,119.01,38400.0,114.8669,114.9731,114.8476,114.8862,38400.0
2014-06-05 12:50:00,119.04,119.09,118.91,118.93,17400.0,114.9152,114.9635,114.7897,114.809,17400.0
2014-06-05 13:00:00,118.95,119.01,118.91,118.99,19800.0,114.8283,114.8862,114.7897,114.8669,19800.0
2014-06-05 13:10:00,118.99,119.0,118.81,118.85,20500.0,114.8669,114.8766,114.6932,114.7318,20500.0
2014-06-05 13:20:00,118.82,118.84,118.62,118.71,27400.0,114.7028,114.7221,114.5098,114.5966,27400.0
2014-06-05 13:30:00,118.72,118.86,118.68,118.86,21900.0,114.6063,114.7414,114.5677,114.7414,21900.0
2014-06-05 13:40:00,118.88,118.91,118.78,118.79,17700.0,114.7607,114.7897,114.6642,114.6739,17700.0
2014-06-05 13:50:00,118.8,118.99,118.76,118.96,19500.0,114.6835,114.8669,114.6449,114.838,19500.0
2014-06-05 14:00:00,118.96,119.01,118.91,119.0,18400.0,114.838,114.8862,114.7897,114.8766,18400.0
2014-06-05 14:10:00,119.0,119.01,118.89,119.01,16300.0,114.8766,114.8862,114.7704,114.8862,16300.0
2014-06-05 14:20:00,119.0,119.02,118.89,118.92,28700.0,114.8766,114.8959,114.7704,114.7994,28700.0
2014-06-05 14:30:00,118.94,119.01,118.93,119.01,20300.0,114.8187,114.8862,114.809,114.8862,20300.0
2014-06-05 14:40:00,119.0,119.01,118.97,119.0,19000.0,114.8766,114.8862,114.8476,114.8766,19000.0
2014-06-05 14:50:00,119.0,119.0,118.88,118.89,17400.0,114.8766,114.8766,114.7607,114.7704,17400.0
2014-06-05 15:00:00,118.89,119.0,118.89,118.96,22800.0,114.7704,114.8766,114.7704,114.838,22800.0
2014-06-05 15:10:00,118.93,118.98,118.85,118.9,22000.0,114.809,114.8573,114.7318,114.78,22000.0
2014-06-05 15:20:00,118.91,118.97,118.8,118.84,26000.0,114.7897,114.8476,114.6835,114.7221,26000.0
2014-06-05 15:30:00,118.85,118.93,118.82,118.93,30000.0,114.7318,114.809,114.7028,114.809,30000.0
2014-06-05 15:40:00,118.93,119.0,118.89,118.99,85300.0,114.809,114.8766,114.7704,114.8669,85300.0
2014-06-05 15:50:00,118.99,119.06,118.95,118.97,182900.0,114.8669,114.9345,114.8283,114.8476,182900.0
2014-06-06 09:30:00,119.26,119.5,119.17,119.38,34900.0,115.1276,115.3593,115.0407,115.2434,34900.0
2014-06-06 09:40:00,119.49,119.78,119.41,119.74,33800.0,115.3496,115.6296,115.2724,115.5909,33800.0
2014-06-06 09:50:00,119.8,119.87,119.5,119.87,16600.0,115.6489,115.7164,115.3593,115.7164,16600.0
2014-06-06 10:00:00,119.88,120.05,119.75,119.87,51900.0,115.7261,115.8902,115.6006,115.7164,51900.0
2014-06-06 10:10:00,119.88,119.89,119.75,119.82,28400.0,115.7261,115.7357,115.6006,115.6682,28400.0
2014-06-06 10:20:00,119.82,119.87,119.67,119.7,24900.0,115.6682,115.7164,115.5234,115.5523,24900.0
2014-06-06 10:30:00,119.73,119.77,119.53,119.53,22900.0,115.5813,115.6199,115.3882,115.3882,22900.0
2014-06-06 10:40:00,119.52,119.54,119.29,119.29,14800.0,115.3786,115.3979,115.1565,115.1565,14800.0
2014-06-06 10:50:00,119.27,119.35,119.24,119.29,10300.0,115.1372,115.2145,115.1083,115.1565,10300.0
2014-06-06 11:00:00,119.28,119.42,119.25,119.42,8700.0,115.1469,115.282,115.1179,115.282,8700.0
2014-06-06 11:10:00,119.43,119.49,119.36,119.46,16600.0,115.2917,115.3496,115.2241,115.3206,16600.0
2014-06-06 11:20:00,119.47,119.47,119.26,119.34,27200.0,115.3303,115.3303,115.1276,115.2048,27200.0
2014-06-06 11:30:00,119.31,119.34,119.18,119.29,26400.0,115.1758,115.2048,115.0503,115.1565,26400.0
2014-06-06 11:40:00,119.28,119.48,119.24,119.48,18100.0,115.1469,115.34,115.1083,115.34,18100.0
2014-06-06 11:50:00,119.48,119.74,119.48,119.72,93400.0,115.34,115.5909,115.34,115.5716,93400.0
2014-06-06 12:00:00,119.71,119.78,119.47,119.51,46400.0,115.562,115.6296,115.3303,115.3689,46400.0
2014-06-06 12:10:00,119.48,119.56,119.45,119.54,11800.0,115.34,115.4172,115.311,115.3979,11800.0
2014-06-06 12:20:00,119.51,119.54,119.48,119.49,5500.0,115.3689,115.3979,115.34,115.3496,5500.0
2014-06-06 12:30:00,119.48,119.74,119.48,119.67,72800.0,115.34,115.5909,115.34,115.5234,72800.0
2014-06-06 12:40:00,119.65,119.75,119.55,119.75,8900.0,115.5041,115.6006,115.4075,115.6006,8900.0
2014-06-06 12:50:00,119.75,119.76,119.67,119.7,10800.0,115.6006,115.6103,115.5234,115.5523,10800.0
2014-06-06 13:00:00,119.68,119.72,119.63,119.68,9700.0,115.533,115.5716,115.4848,115.533,9700.0
2014-06-06 13:10:00,119.67,119.76,119.65,119.73,11100.0,115.5234,115.6103,115.5041,115.5813,11100.0
2014-06-06 13:20:00,119.74,119.8,119.69,119.77,10100.0,115.5909,115.6489,115.5427,115.6199,10100.0
2014-06-06 13:30:00,119.76,119.84,119.75,119.82,37200.0,115.6103,115.6875,115.6006,115.6682,37200.0
2014-06-06 13:40:00,119.82,119.84,119.75,119.81,18900.0,115.6682,115.6875,115.6006,115.6585,18900.0
2014-06-06 13:50:00,119.85,119.86,119.7,119.79,18200.0,115.6971,115.7068,115.5523,115.6392,18200.0
2014-06-06 14:00:00,119.8,119.85,119.77,119.78,12500.0,115.6489,115.6971,115.6199,115.6296,12500.0
2014-06-06 14:10:00,119.78,119.83,119.78,119.8,22300.0,115.6296,115.6778,115.6296,115.6489,22300.0
2014-06-06 14:20:00,119.8,119.82,119.75,119.77,18800.0,115.6489,115.6682,115.6006,115.6199,18800.0
2014-06-06 14:30:00,119.77,119.78,119.7,119.75,14800.0,115.6199,115.6296,115.5523,115.6006,14800.0
2014-06-06 14:40:00,119.75,119.76,119.72,119.76,14500.0,115.6006,115.6103,115.5716,115.6103,14500.0
2014-06-06 14:50:00,119.75,119.77,119.7,119.74,12400.0,115.6006,115.6199,115.5523,115.5909,12400.0
2014-06-06 15:00:00,119.75,119.76,119.7,119.7,26100.0,115.6006,115.6103,115.5523,115.5523,26100.0
2014-06-06 15:10:00,119.71,119.76,119.71,119.75,20300.0,115.562,115.6103,115.562,115.6006,20300.0
2014-06-06 15:20:00,119.75,119.87,119.75,119.83,31000.0,115.6006,115.7164,115.6006,115.6778,31000.0
2014-06-06 15:30:00,119.84,119.86,119.82,119.83,38400.0,115.6875,115.7068,115.6682,115.6778,38400.0
2014-06-06 15:40:00,119.82,119.85,119.71,119.81,92000.0,115.6682,115.6971,115.562,115.6585,92000.0
2014-06-06 15:50:00,119.84,119.84,119.76,119.8,133100.0,115.6875,115.6875,115.6103,115.6489,133100.0
2014-06-09 09:30:00,119.86,120.04,119.66,119.98,49100.0,115.7068,115.8805,115.5137,115.8226,49100.0
2014-06-09 09:40:00,119.97,119.97,119.75,119.75,23500.0,115.813,115.813,115.6006,115.6006,23500.0
2014-06-09 09:50:00,119.76,119.92,119.71,119.86,16200.0,115.6103,115.7647,115.562,115.7068,16200.0
2014-06-09 10:00:00,119.88,119.92,119.69,119.85,18000.0,115.7261,115.7647,115.5427,115.6971,18000.0
2014-06-09 10:10:00,119.85,119.93,119.7,119.73,14900.0,115.6971,115.7744,115.5523,115.5813,14900.0
2014-06-09 10:20:00,119.72,119.82,119.55,119.56,16800.0,115.5716,115.6682,115.4075,115.4172,16800.0
2014-06-09 10:30:00,119.58,119.83,119.56,119.78,17400.0,115.4365,115.6778,115.4172,115.6296,17400.0
2014-06-09 10:40:00,119.78,119.8,119.61,119.7,21700.0,115.6296,115.6489,115.4654,115.5523,21700.0
2014-06-09 10:50:00,119.71,119.74,119.62,119.7,30700.0,115.562,115.5909,115.4751,115.5523,30700.0
2014-06-09 11:00:00,119.7,119.72,119.63,119.72,17500.0,115.5523,115.5716,115.4848,115.5716,17500.0
2014-06-09 11:10:00,119.71,119.72,119.63,119.7,25300.0,115.562,115.5716,115.4848,115.5523,25300.0
2014-06-09 11:20:00,119.71,119.73,119.65,119.72,20700.0,115.562,115.5813,115.5041,115.5716,20700.0
2014-06-09 11:30:00,119.73,119.76,119.67,119.69,19000.0,115.5813,115.6103,115.5234,115.5427,19000.0
2014-06-09 11:40:00,119.67,119.91,119.67,119.9,28700.0,115.5234,115.7551,115.5234,115.7454,28700.0
2014-06-09 11:50:00,119.93,120.02,119.89,119.95,17800.0,115.7744,115.8612,115.7357,115.7937,17800.0
2014-06-09 12:00:00,119.95,120.01,119.94,119.96,12100.0,115.7937,115.8516,115.784,115.8033,12100.0
2014-06-09 12:10:00,119.94,120.02,119.94,119.99,13100.0,115.784,115.8612,115.784,115.8323,13100.0
2014-06-09 12:20:00,119.98,120.01,119.83,119.83,15000.0,115.8226,115.8516,115.6778,115.6778,15000.0
2014-06-09 12:30:00,119.83,119.95,119.8,119.89,10100.0,115.6778,115.7937,115.6489,115.7357,10100.0
2014-06-09 12:40:00,119.89,119.95,119.86,119.9,11700.0,115.7357,115.7937,115.7068,115.7454,11700.0
2014-06-09 12:50:00,119.9,119.97,119.88,119.91,5200.0,115.7454,115.813,115.7261,115.7551,5200.0
2014-06-09 13:00:00,119.92,119.98,119.87,119.89,11200.0,115.7647,115.8226,115.7164,115.7357,11200.0
2014-06-09 13:10:00,119.9,119.92,119.79,119.8,30800.0,115.7454,115.7647,115.6392,115.6489,30800.0
2014-06-09 13:20:00,119.81,119.81,119.61,119.64,16200.0,115.6585,115.6585,115.4654,115.4944,16200.0
2014-06-09 13:30:00,119.63,119.84,119.62,119.74,22800.0,115.4848,115.6875,115.4751,115.5909,22800.0
2014-06-09 13:40:00,119.73,119.76,119.62,119.69,35100.0,115.5813,115.6103,115.4751,115.5427,35100.0
2014-06-09 13:50:00,119.68,119.73,119.65,119.65,14900.0,115.533,115.5813,115.5041,115.5041,14900.0
2014-06-09 14:00:00,119.61,119.7,119.58,119.61,19700.0,115.4654,115.5523,115.4365,115.4654,19700.0
2014-06-09 14:10:00,119.6,119.6,119.38,119.46,19900.0,115.4558,115.4558,115.2434,115.3206,19900.0
2014-06-09 14:20:00,119.44,119.57,119.34,119.39,25100.0,115.3013,115.4268,115.2048,115.2531,25100.0
2014-06-09 14:30:00,119.38,119.45,119.28,119.38,29000.0,115.2434,115.311,115.1469,115.2434,29000.0
2014-06-09 14:40:00,119.38,119.42,119.33,119.39,48200.0,115.2434,115.282,115.1952,115.2531,48200.0
2014-06-09 14:50:00,119.41,119.47,119.39,119.46,42100.0,115.2724,115.3303,115.2531,115.3206,42100.0
2014-06-09 15:00:00,119.48,119.54,119.44,119.49,38000.0,115.34,115.3979,115.3013,115.3496,38000.0
2014-06-09 15:10:00,119.49,119.55,119.44,119.47,46800.0,115.3496,115.4075,115.3013,115.3303,46800.0
2014-06-09 15:20:00,119.49,119.59,119.48,119.48,30300.0,115.3496,115.4461,115.34,115.34,30300.0
2014-06-09 15:30:00,119.48,119.49,119.36,119.39,26300.0,115.34,115.3496,115.2241,115.2531,26300.0
2014-06-09 15:40:00,119.39,119.5,119.38,119.46,44300.0,115.2531,115.3593,115.2434,115.3206,44300.0
2014-06-09 15:50:00,119.47,119.58,119.44,119.58,96800.0,115.3303,115.4365,115.3013,115.4365,96800.0
2014-06-10 09:30:00,119.08,119.69,119.08,119.43,31000.0,114.9538,115.5427,114.9538,115.2917,31000.0
2014-06-10 09:40:00,119.28,119.42,118.76,118.78,25800.0,115.1469,115.282,114.6449,114.6642,25800.0
2014-06-10 09:50:00,118.76,119.1,118.63,118.64,33400.0,114.6449,114.9731,114.5194,114.5291,33400.0
2014-06-10 10:00:00,118.63,118.76,118.35,118.48,11600.0,114.5194,114.6449,114.2491,114.3746,11600.0
2014-06-10 10:10:00,118.48,118.89,118.48,118.77,21000.0,114.3746,114.7704,114.3746,114.6546,21000.0
2014-06-10 10:20:00,118.74,118.9,118.66,118.79,10900.0,114.6256,114.78,114.5484,114.6739,10900.0
2014-06-10 10:30:00,118.83,118.92,118.56,118.61,8500.0,114.7125,114.7994,114.4518,114.5001,8500.0
2014-06-10 10:40:00,118.59,118.74,118.59,118.74,17100.0,114.4808,114.6256,114.4808,114.6256,17100.0
2014-06-10 10:50:00,118.7,119.04,118.7,119.02,14700.0,114.587,114.9152,114.587,114.8959,14700.0
2014-06-10 11:00:00,119.02,119.05,118.74,118.79,38300.0,114.8959,114.9249,114.6256,114.6739,38300.0
2014-06-10 11:10:00,118.79,118.82,118.64,118.69,12500.0,114.6739,114.7028,114.5291,114.5773,12500.0
2014-06-10 11:20:00,118.64,118.97,118.62,118.9,11100.0,114.5291,114.8476,114.5098,114.78,11100.0
2014-06-10 11:30:00,118.9,119.1,118.9,119.09,12000.0,114.78,114.9731,114.78,114.9635,12000.0
2014-06-10 11:40:00,119.09,119.13,119.04,119.1,7100.0,114.9635,115.0021,114.9152,114.9731,7100.0
2014-06-10 11:50:00,119.1,119.11,118.91,118.94,20000.0,114.9731,114.9828,114.7897,114.8187,20000.0
2014-06-10 12:00:00,118.95,118.97,118.76,118.78,6200.0,114.8283,114.8476,114.6449,114.6642,6200.0
2014-06-10 12:10:00,118.82,119.0,118.82,119.0,12500.0,114.7028,114.8766,114.7028,114.8766,12500.0
2014-06-10 12:20:00,119.0,119.05,118.96,118.97,8000.0,114.8766,114.9249,114.838,114.8476,8000.0
2014-06-10 12:30:00,118.97,119.1,118.97,119.07,10000.0,114.8476,114.9731,114.8476,114.9442,10000.0
2014-06-10 12:40:00,119.07,119.07,119.0,119.03,15600.0,114.9442,114.9442,114.8766,114.9055,15600.0
2014-06-10 12:50:00,119.02,119.19,119.01,119.18,16100.0,114.8959,115.06,114.8862,115.0503,16100.0
2014-06-10 13:00:00,119.19,119.19,119.03,119.08,14800.0,115.06,115.06,114.9055,114.9538,14800.0
2014-06-10 13:10:00,119.08,119.17,119.08,119.16,9500.0,114.9538,115.0407,114.9538,115.031,9500.0
2014-06-10 13:20:00,119.12,119.22,119.1,119.21,6900.0,114.9924,115.089,114.9731,115.0793,6900.0
2014-06-10 13:30:00,119.22,119.33,119.21,119.21,12000.0,115.089,115.1952,115.0793,115.0793,12000.0
2014-06-10 13:40:00,119.2,119.23,119.17,119.17,21500.0,115.0697,115.0986,115.0407,115.0407,21500.0
2014-06-10 13:50:00,119.17,119.18,118.99,119.04,55600.0,115.0407,115.0503,114.8669,114.9152,55600.0
2014-06-10 14:00:00,119.03,119.39,119.03,119.38,11100.0,114.9055,115.2531,114.9055,115.2434,11100.0
2014-06-10 14:10:00,119.39,119.51,119.39,119.49,30200.0,115.2531,115.3689,115.2531,115.3496,30200.0
2014-06-10 14:20:00,119.49,119.57,119.38,119.55,28400.0,115.3496,115.4268,115.2434,115.4075,28400.0
2014-06-10 14:30:00,119.55,119.64,119.51,119.55,19100.0,115.4075,115.4944,115.3689,115.4075,19100.0
2014-06-10 14:40:00,119.53,119.56,119.46,119.48,15900.0,115.3882,115.4172,115.3206,115.34,15900.0
2014-06-10 14:50:00,119.49,119.5,119.43,119.46,22300.0,115.3496,115.3593,115.2917,115.3206,22300.0
2014-06-10 15:00:00,119.46,119.58,119.42,119.53,21600.0,115.3206,115.4365,115.282,115.3882,21600.0
2014-06-10 15:10:00,119.53,119.56,119.41,119.47,13800.0,115.3882,115.4172,115.2724,115.3303,13800.0
2014-06-10 15:20:00,119.51,119.55,119.3,119.32,23500.0,115.3689,115.4075,115.1662,115.1855,23500.0
2014-06-10 15:30:00,119.33,119.4,119.23,119.24,26000.0,115.1952,115.2627,115.0986,115.1083,26000.0
2014-06-10 15:40:00,119.25,119.39,119.17,119.32,43800.0,115.1179,115.2531,115.0407,115.1855,43800.0
2014-06-10 15:50:00,119.3,119.37,119.2,119.29,78500.0,115.1662,115.2338,115.0697,115.1565,78500.0
2014-06-11 09:30:00,119.1,119.63,119.07,119.41,51000.0,114.9731,115.4848,114.9442,115.2724,51000.0
2014-06-11 09:40:00,119.4,119.68,119.32,119.4,31400.0,115.2627,115.533,115.1855,115.2627,31400.0
2014-06-11 09:50:00,119.38,119.79,119.14,119.14,38100.0,115.2434,115.6392,115.0117,115.0117,38100.0
2014-06-11 10:00:00,119.17,119.55,119.17,119.46,26100.0,115.0407,115.4075,115.0407,115.3206,26100.0
2014-06-11 10:10:00,119.48,119.64,119.46,119.63,23600.0,115.34,115.4944,115.3206,115.4848,23600.0
2014-06-11 10:20:00,119.64,119.77,119.52,119.59,19100.0,115.4944,115.6199,115.3786,115.4461,19100.0
2014-06-11 10:30:00,119.59,119.71,119.25,119.32,56000.0,115.4461,115.562,115.1179,115.1855,56000.0
2014-06-11 10:40:00,119.33,119.47,119.3,119.34,18200.0,115.1952,115.3303,115.1662,115.2048,18200.0
2014-06-11 10:50:00,119.34,119.62,119.27,119.62,58200.0,115.2048,115.4751,115.1372,115.4751,58200.0
2014-06-11 11:00:00,119.62,120.05,119.62,119.82,53800.0,115.4751,115.8902,115.4751,115.6682,53800.0
2014-06-11 11:10:00,119.83,120.04,119.73,119.85,25300.0,115.6778,115.8805,115.5813,115.6971,25300.0
2014-06-11 11:20:00,119.86,119.98,119.76,119.77,20600.0,115.7068,115.8226,115.6103,115.6199,20600.0
2014-06-11 11:30:00,119.78,119.81,119.75,119.78,32100.0,115.6296,115.6585,115.6006,115.6296,32100.0
2014-06-11 11:40:00,119.79,119.8,119.75,119.77,24100.0,115.6392,115.6489,115.6006,115.6199,24100.0
2014-06-11 11:50:00,119.77,120.02,119.77,120.01,44800.0,115.6199,115.8612,115.6199,115.8516,44800.0
2014-06-11 12:00:00,120.0,120.0,119.92,119.96,27500.0,115.8419,115.8419,115.7647,115.8033,27500.0
2014-06-11 12:10:00,119.96,119.97,119.83,119.86,19700.0,115.8033,115.813,115.6778,115.7068,19700.0
2014-06-11 12:20:00,119.88,119.88,119.81,119.85,14400.0,115.7261,115.7261,115.6585,115.6971,14400.0
2014-06-11 12:30:00,119.83,119.9,119.79,119.9,16200.0,115.6778,115.7454,115.6392,115.7454,16200.0
2014-06-11 12:40:00,119.9,119.94,119.86,119.9,18400.0,115.7454,115.784,115.7068,115.7454,18400.0
2014-06-11 12:50:00,119.91,119.97,119.87,119.87,25600.0,115.7551,115.813,115.7164,115.7164,25600.0
2014-06-11 13:00:00,119.86,119.86,119.66,119.76,17400.0,115.7068,115.7068,115.5137,115.6103,17400.0
2014-06-11 13:10:00,119.76,119.84,119.74,119.8,17000.0,115.6103,115.6875,115.5909,115.6489,17000.0
2014-06-11 13:20:00,119.8,119.83,119.76,119.83,16100.0,115.6489,115.6778,115.6103,115.6778,16100.0
2014-06-11 13:30:00,119.83,119.83,119.74,119.75,24700.0,115.6778,115.6778,115.5909,115.6006,24700.0
2014-06-11 13:40:00,119.76,119.8,119.65,119.65,19600.0,115.6103,115.6489,115.5041,115.5041,19600.0
2014-06-11 13:50:00,119.65,119.79,119.63,119.79,20200.0,115.5041,115.6392,115.4848,115.6392,20200.0
2014-06-11 14:00:00,119.8,119.83,119.67,119.77,44600.0,115.6489,115.6778,115.5234,115.6199,44600.0
2014-06-11 14:10:00,119.78,119.83,119.7,119.82,35600.0,115.6296,115.6778,115.5523,115.6682,35600.0
2014-06-11 14:20:00,119.81,119.89,119.78,119.86,26800.0,115.6585,115.7357,115.6296,115.7068,26800.0
2014-06-11 14:30:00,119.85,119.99,119.84,119.93,36600.0,115.6971,115.8323,115.6875,115.7744,36600.0
2014-06-11 14:40:00,119.92,120.12,119.92,119.99,255900.0,115.7647,115.9578,115.7647,115.8323,255900.0
2014-06-11 14:50:00,120.0,120.01,119.88,119.91,39100.0,115.8419,115.8516,115.7261,115.7551,39100.0
2014-06-11 15:00:00,119.92,119.98,119.92,119.96,37300.0,115.7647,115.8226,115.7647,115.8033,37300.0
2014-06-11 15:10:00,119.97,120.03,119.91,119.93,35400.0,115.813,115.8709,115.7551,115.7744,35400.0
2014-06-11 15:20:00,119.93,120.05,119.82,120.04,42800.0,115.7744,115.8902,115.6682,115.8805,42800.0
2014-06-11 15:30:00,120.04,120.42,120.04,120.33,76200.0,115.8805,116.2474,115.8805,116.1605,76200.0
2014-06-11 15:40:00,120.33,120.35,120.13,120.34,111800.0,116.1605,116.1798,115.9674,116.1702,111800.0
2014-06-11 15:50:00,120.34,120.4,120.14,120.22,148200.0,116.1702,116.2281,115.9771,116.0543,148200.0
2014-06-12 09:30:00,119.64,120.01,119.33,119.63,174200.0,115.639,115.9966,115.3393,115.6293,174200.0
2014-06-12 09:40:00,119.64,119.84,119.5,119.83,56400.0,115.639,115.8323,115.5036,115.8226,56400.0
2014-06-12 09:50:00,119.83,120.46,119.82,119.86,50400.0,115.8226,116.4315,115.8129,115.8516,50400.0
2014-06-12 10:00:00,119.88,120.05,119.87,119.95,150300.0,115.8709,116.0352,115.8613,115.9386,150300.0
2014-06-12 10:10:00,119.97,120.0,119.67,119.86,80700.0,115.9579,115.9869,115.668,115.8516,80700.0
2014-06-12 10:20:00,119.85,119.94,119.55,119.61,55300.0,115.8419,115.9289,115.552,115.61,55300.0
2014-06-12 10:30:00,119.61,119.69,119.51,119.55,21300.0,115.61,115.6873,115.5133,115.552,21300.0
2014-06-12 10:40:00,119.57,119.62,119.49,119.6,63400.0,115.5713,115.6196,115.494,115.6003,63400.0
2014-06-12 10:50:00,119.6,119.85,119.54,119.55,27500.0,115.6003,115.8419,115.5423,115.552,27500.0
2014-06-12 11:00:00,119.57,119.76,119.5,119.75,22600.0,115.5713,115.7549,115.5036,115.7453,22600.0
2014-06-12 11:10:00,119.74,119.82,119.7,119.72,22300.0,115.7356,115.8129,115.697,115.7163,22300.0
2014-06-12 11:20:00,119.71,119.91,119.69,119.89,19400.0,115.7066,115.8999,115.6873,115.8806,19400.0
2014-06-12 11:30:00,119.91,119.92,119.7,119.71,24700.0,115.8999,115.9096,115.697,115.7066,24700.0
2014-06-12 11:40:00,119.72,119.84,119.68,119.73,16000.0,115.7163,115.8323,115.6776,115.7259,16000.0
2014-06-12 11:50:00,119.74,119.74,119.58,119.58,21100.0,115.7356,115.7356,115.581,115.581,21100.0
2014-06-12 12:00:00,119.58,119.72,119.53,119.7,22400.0,115.581,115.7163,115.5326,115.697,22400.0
2014-06-12 12:10:00,119.72,119.79,119.64,119.69,15400.0,115.7163,115.7839,115.639,115.6873,15400.0
2014-06-12 12:20:00,119.7,119.73,119.69,119.7,24600.0,115.697,115.7259,115.6873,115.697,24600.0
2014-06-12 12:30:00,119.7,119.8,119.7,119.75,11700.0,115.697,115.7936,115.697,115.7453,11700.0
2014-06-12 12:40:00,119.73,119.75,119.62,119.68,27000.0,115.7259,115.7453,115.6196,115.6776,27000.0
2014-06-12 12:50:00,119.65,119.68,119.5,119.57,49700.0,115.6486,115.6776,115.5036,115.5713,49700.0
2014-06-12 13:00:00,119.59,119.65,119.5,119.61,17700.0,115.5906,115.6486,115.5036,115.61,17700.0
2014-06-12 13:10:00,119.62,119.69,119.56,119.65,23700.0,115.6196,115.6873,115.5616,115.6486,23700.0
2014-06-12 13:20:00,119.64,119.72,119.6,119.67,25500.0,115.639,115.7163,115.6003,115.668,25500.0
2014-06-12 13:30:00,119.66,119.71,119.57,119.63,33700.0,115.6583,115.7066,115.5713,115.6293,33700.0
2014-06-12 13:40:00,119.62,119.73,119.57,119.66,38300.0,115.6196,115.7259,115.5713,115.6583,38300.0
2014-06-12 13:50:00,119.63,119.7,119.55,119.65,84900.0,115.6293,115.697,115.552,115.6486,84900.0
2014-06-12 14:00:00,119.63,119.79,119.58,119.66,47700.0,115.6293,115.7839,115.581,115.6583,47700.0
2014-06-12 14:10:00,119.64,119.69,119.57,119.64,23400.0,115.639,115.6873,115.5713,115.639,23400.0
2014-06-12 14:20:00,119.64,119.7,119.58,119.67,33800.0,115.639,115.697,115.581,115.668,33800.0
2014-06-12 14:30:00,119.69,119.69,119.58,119.65,37400.0,115.6873,115.6873,115.581,115.6486,37400.0
2014-06-12 14:40:00,119.65,119.77,119.64,119.76,25100.0,115.6486,115.7646,115.639,115.7549,25100.0
2014-06-12 14:50:00,119.76,119.79,119.63,119.65,27400.0,115.7549,115.7839,115.6293,115.6486,27400.0
2014-06-12 15:00:00,119.64,119.69,119.59,119.65,46400.0,115.639,115.6873,115.5906,115.6486,46400.0
2014-06-12 15:10:00,119.64,119.71,119.56,119.67,39300.0,115.639,115.7066,115.5616,115.668,39300.0
2014-06-12 15:20:00,119.67,119.81,119.64,119.67,26800.0,115.668,115.8033,115.639,115.668,26800.0
2014-06-12 15:30:00,119.66,119.7,119.59,119.6,71700.0,115.6583,115.697,115.5906,115.6003,71700.0
2014-06-12 15:40:00,119.59,119.84,119.56,119.76,69800.0,115.5906,115.8323,115.5616,115.7549,69800.0
2014-06-12 15:50:00,119.76,120.0,119.75,119.84,121100.0,115.7549,115.9869,115.7453,115.8323,121100.0
2014-06-13 09:30:00,120.0,120.43,119.5,119.5,42100.0,115.9869,116.4025,115.5036,115.5036,42100.0
2014-06-13 09:40:00,119.5,119.64,119.39,119.45,28200.0,115.5036,115.639,115.3973,115.4553,28200.0
2014-06-13 09:50:00,119.51,119.75,119.33,119.41,49900.0,115.5133,115.7453,115.3393,115.4166,49900.0
2014-06-13 10:00:00,119.37,119.42,119.01,119.15,36400.0,115.378,115.4263,115.03,115.1653,36400.0
2014-06-13 10:10:00,119.1,119.29,119.08,119.26,13100.0,115.117,115.3007,115.0977,115.2717,13100.0
2014-06-13 10:20:00,119.27,119.44,119.14,119.31,18500.0,115.2813,115.4456,115.1557,115.32,18500.0
2014-06-13 10:30:00,119.32,119.58,119.25,119.44,19600.0,115.3297,115.581,115.262,115.4456,19600.0
2014-06-13 10:40:00,119.4,119.55,119.34,119.35,14600.0,115.407,115.552,115.349,115.3587,14600.0
2014-06-13 10:50:00,119.35,119.5,119.31,119.48,25700.0,115.3587,115.5036,115.32,115.4843,25700.0
2014-06-13 11:00:00,119.5,119.58,119.41,119.44,15600.0,115.5036,115.581,115.4166,115.4456,15600.0
2014-06-13 11:10:00,119.47,119.49,119.31,119.36,12400.0,115.4746,115.494,115.32,115.3683,12400.0
2014-06-13 11:20:00,119.33,119.44,119.3,119.31,21400.0,115.3393,115.4456,115.3103,115.32,21400.0
2014-06-13 11:30:00,119.34,119.4,119.27,119.38,18700.0,115.349,115.407,115.2813,115.3877,18700.0
2014-06-13 11:40:00,119.37,119.42,119.35,119.41,16800.0,115.378,115.4263,115.3587,115.4166,16800.0
2014-06-13 11:50:00,119.41,119.48,119.37,119.46,15200.0,115.4166,115.4843,115.378,115.465,15200.0
2014-06-13 12:00:00,119.45,119.53,119.42,119.51,7200.0,115.4553,115.5326,115.4263,115.5133,7200.0
2014-06-13 12:10:00,119.52,119.6,119.51,119.6,7700.0,115.523,115.6003,115.5133,115.6003,7700.0
2014-06-13 12:20:00,119.58,119.69,119.52,119.52,16900.0,115.581,115.6873,115.523,115.523,16900.0
2014-06-13 12:30:00,119.53,119.53,119.39,119.4,14700.0,115.5326,115.5326,115.3973,115.407,14700.0
2014-06-13 12:40:00,119.4,119.43,119.36,119.36,10200.0,115.407,115.436,115.3683,115.3683,10200.0
2014-06-13 12:50:00,119.39,119.47,119.36,119.36,6800.0,115.3973,115.4746,115.3683,115.3683,6800.0
2014-06-13 13:00:00,119.36,119.41,119.35,119.36,13200.0,115.3683,115.4166,115.3587,115.3683,13200.0
2014-06-13 13:10:00,119.36,119.4,119.35,119.39,18600.0,115.3683,115.407,115.3587,115.3973,18600.0
2014-06-13 13:20:00,119.39,119.39,119.32,119.32,17400.0,115.3973,115.3973,115.3297,115.3297,17400.0
2014-06-13 13:30:00,119.33,119.35,119.27,119.35,24700.0,115.3393,115.3587,115.2813,115.3587,24700.0
2014-06-13 13:40:00,119.35,119.38,119.29,119.38,9800.0,115.3587,115.3877,115.3007,115.3877,9800.0
2014-06-13 13:50:00,119.37,119.52,119.36,119.51,14000.0,115.378,115.523,115.3683,115.5133,14000.0
2014-06-13 14:00:00,119.51,119.51,119.32,119.33,14100.0,115.5133,115.5133,115.3297,115.3393,14100.0
2014-06-13 14:10:00,119.35,119.53,119.35,119.51,12700.0,115.3587,115.5326,115.3587,115.5133,12700.0
2014-06-13 14:20:00,119.48,119.5,119.39,119.43,9800.0,115.4843,115.5036,115.3973,115.436,9800.0
2014-06-13 14:30:00,119.41,119.42,119.22,119.22,27200.0,115.4166,115.4263,115.233,115.233,27200.0
2014-06-13 14:40:00,119.25,119.34,119.21,119.25,13000.0,115.262,115.349,115.2233,115.262,13000.0
2014-06-13 14:50:00,119.25,119.26,119.16,119.25,18600.0,115.262,115.2717,115.175,115.262,18600.0
2014-06-13 15:00:00,119.26,119.43,119.23,119.42,17600.0,115.2717,115.436,115.2427,115.4263,17600.0
2014-06-13 15:10:00,119.43,119.44,119.35,119.37,23100.0,115.436,115.4456,115.3587,115.378,23100.0
2014-06-13 15:20:00,119.36,119.37,119.15,119.15,45700.0,115.3683,115.378,115.1653,115.1653,45700.0
2014-06-13 15:30:00,119.17,119.18,118.94,119.1,33300.0,115.1847,115.1943,114.9624,115.117,33300.0
2014-06-13 15:40:00,119.1,119.1,118.88,118.96,57200.0,115.117,115.117,114.9044,114.9817,57200.0
2014-06-13 15:50:00,118.97,119.23,118.95,119.16,170000.0,114.9914,115.2427,114.972,115.175,170000.0
2014-06-16 09:30:00,118.95,119.64,118.95,119.4,31000.0,114.972,115.639,114.972,115.407,31000.0
2014-06-16 09:40:00,119.46,119.75,119.32,119.66,28900.0,115.465,115.7453,115.3297,115.6583,28900.0
2014-06-16 09:50:00,119.66,119.69,119.06,119.06,17300.0,115.6583,115.6873,115.0784,115.0784,17300.0
2014-06-16 10:00:00,119.1,119.2,118.96,118.96,26800.0,115.117,115.2137,114.9817,114.9817,26800.0
2014-06-16 10:10:00,118.98,119.38,118.98,119.31,21300.0,115.001,115.3877,115.001,115.32,21300.0
2014-06-16 10:20:00,119.32,119.37,119.15,119.15,15200.0,115.3297,115.378,115.1653,115.1653,15200.0
2014-06-16 10:30:00,119.17,119.25,118.95,118.97,15400.0,115.1847,115.262,114.972,114.9914,15400.0
2014-06-16 10:40:00,118.97,118.99,118.74,118.77,23900.0,114.9914,115.0107,114.7691,114.7981,23900.0
2014-06-16 10:50:00,118.79,118.8,118.54,118.73,28500.0,114.8174,114.827,114.5757,114.7594,28500.0
2014-06-16 11:00:00,118.71,118.8,118.34,118.37,44900.0,114.7401,114.827,114.3824,114.4114,44900.0
2014-06-16 11:10:00,118.38,118.51,118.26,118.33,33500.0,114.4211,114.5467,114.3051,114.3728,33500.0
2014-06-16 11:20:00,118.34,118.4,118.24,118.31,23200.0,114.3824,114.4404,114.2858,114.3534,23200.0
2014-06-16 11:30:00,118.3,118.31,117.95,118.25,44500.0,114.3438,114.3534,114.0055,114.2954,44500.0
2014-06-16 11:40:00,118.24,118.29,118.12,118.12,32400.0,114.2858,114.3341,114.1698,114.1698,32400.0
2014-06-16 11:50:00,118.12,118.18,118.08,118.17,28400.0,114.1698,114.2278,114.1311,114.2181,28400.0
2014-06-16 12:00:00,118.16,118.25,118.1,118.25,23000.0,114.2085,114.2954,114.1505,114.2954,23000.0
2014-06-16 12:10:00,118.25,118.52,118.24,118.49,22500.0,114.2954,114.5564,114.2858,114.5274,22500.0
2014-06-16 12:20:00,118.49,118.62,118.48,118.61,15300.0,114.5274,114.6531,114.5178,114.6434,15300.0
2014-06-16 12:30:00,118.61,118.61,118.45,118.47,21100.0,114.6434,114.6434,114.4888,114.5081,21100.0
2014-06-16 12:40:00,118.46,118.53,118.44,118.46,23600.0,114.4984,114.5661,114.4791,114.4984,23600.0
2014-06-16 12:50:00,118.46,118.6,118.46,118.52,32300.0,114.4984,114.6337,114.4984,114.5564,32300.0
2014-06-16 13:00:00,118.53,118.64,118.52,118.63,27500.0,114.5661,114.6724,114.5564,114.6627,27500.0
2014-06-16 13:10:00,118.63,118.63,118.55,118.55,28200.0,114.6627,114.6627,114.5854,114.5854,28200.0
2014-06-16 13:20:00,118.56,118.59,118.55,118.57,16300.0,114.5951,114.6241,114.5854,114.6047,16300.0
2014-06-16 13:30:00,118.56,118.71,118.55,118.66,29300.0,114.5951,114.7401,114.5854,114.6917,29300.0
2014-06-16 13:40:00,118.66,118.68,118.6,118.62,31500.0,114.6917,114.7111,114.6337,114.6531,31500.0
2014-06-16 13:50:00,118.61,118.65,118.55,118.63,38700.0,114.6434,114.6821,114.5854,114.6627,38700.0
2014-06-16 14:00:00,118.62,118.69,118.59,118.62,23000.0,114.6531,114.7207,114.6241,114.6531,23000.0
2014-06-16 14:10:00,118.62,118.66,118.56,118.59,21200.0,114.6531,114.6917,114.5951,114.6241,21200.0
2014-06-16 14:20:00,118.6,118.7,118.59,118.62,26400.0,114.6337,114.7304,114.6241,114.6531,26400.0
2014-06-16 14:30:00,118.63,118.7,118.58,118.63,46900.0,114.6627,114.7304,114.6144,114.6627,46900.0
2014-06-16 14:40:00,118.62,118.7,118.58,118.68,21800.0,114.6531,114.7304,114.6144,114.7111,21800.0
2014-06-16 14:50:00,118.69,118.72,118.58,118.63,34200.0,114.7207,114.7497,114.6144,114.6627,34200.0
2014-06-16 15:00:00,118.63,118.64,118.55,118.56,247200.0,114.6627,114.6724,114.5854,114.5951,247200.0
2014-06-16 15:10:00,118.57,118.59,118.42,118.43,42600.0,114.6047,114.6241,114.4598,114.4694,42600.0
2014-06-16 15:20:00,118.42,118.44,118.36,118.4,43000.0,114.4598,114.4791,114.4018,114.4404,43000.0
2014-06-16 15:30:00,118.4,118.44,118.38,118.39,93700.0,114.4404,114.4791,114.4211,114.4308,93700.0
2014-06-16 15:40:00,118.41,118.55,118.39,118.53,108600.0,114.4501,114.5854,114.4308,114.5661,108600.0
2014-06-16 15:50:00,118.53,118.76,118.53,118.69,122100.0,114.5661,114.7884,114.5661,114.7207,122100.0
2014-06-17 09:30:00,118.19,118.65,117.83,118.25,27200.0,114.2374,114.6821,113.8895,114.2954,27200.0
2014-06-17 09:40:00,118.14,119.05,118.14,118.84,47800.0,114.1891,115.0687,114.1891,114.8657,47800.0
2014-06-17 09:50:00,118.84,119.08,118.78,118.86,44600.0,114.8657,115.0977,114.8077,114.885,44600.0
2014-06-17 10:00:00,118.88,118.88,118.63,118.67,32400.0,114.9044,114.9044,114.6627,114.7014,32400.0
2014-06-17 10:10:00,118.66,118.68,118.49,118.5,40000.0,114.6917,114.7111,114.5274,114.5371,40000.0
2014-06-17 10:20:00,118.53,118.68,118.51,118.58,19700.0,114.5661,114.7111,114.5467,114.6144,19700.0
2014-06-17 10:30:00,118.54,118.72,118.45,118.5,24300.0,114.5757,114.7497,114.4888,114.5371,24300.0
2014-06-17 10:40:00,118.52,118.55,118.42,118.49,66800.0,114.5564,114.5854,114.4598,114.5274,66800.0
2014-06-17 10:50:00,118.48,118.65,118.43,118.61,23900.0,114.5178,114.6821,114.4694,114.6434,23900.0
2014-06-17 11:00:00,118.6,118.63,118.43,118.45,16100.0,114.6337,114.6627,114.4694,114.4888,16100.0
2014-06-17 11:10:00,118.48,118.6,118.44,118.57,16800.0,114.5178,114.6337,114.4791,114.6047,16800.0
2014-06-17 11:20:00,118.55,118.62,118.51,118.6,20900.0,114.5854,114.6531,114.5467,114.6337,20900.0
2014-06-17 11:30:00,118.59,118.7,118.58,118.68,10500.0,114.6241,114.7304,114.6144,114.7111,10500.0
2014-06-17 11:40:00,118.68,118.71,118.59,118.66,11500.0,114.7111,114.7401,114.6241,114.6917,11500.0
2014-06-17 11:50:00,118.67,118.9,118.65,118.84,11100.0,114.7014,114.9237,114.6821,114.8657,11100.0
2014-06-17 12:00:00,118.85,118.87,118.79,118.8,7300.0,114.8754,114.8947,114.8174,114.827,7300.0
2014-06-17 12:10:00,118.81,118.86,118.8,118.81,6200.0,114.8367,114.885,114.827,114.8367,6200.0
2014-06-17 12:20:00,118.82,118.83,118.66,118.66,18900.0,114.8464,114.856,114.6917,114.6917,18900.0
2014-06-17 12:30:00,118.65,118.76,118.65,118.73,24400.0,114.6821,114.7884,114.6821,114.7594,24400.0
2014-06-17 12:40:00,118.78,118.85,118.76,118.79,15200.0,114.8077,114.8754,114.7884,114.8174,15200.0
2014-06-17 12:50:00,118.81,118.88,118.73,118.78,8700.0,114.8367,114.9044,114.7594,114.8077,8700.0
2014-06-17 13:00:00,118.76,118.82,118.57,118.65,15900.0,114.7884,114.8464,114.6047,114.6821,15900.0
2014-06-17 13:10:00,118.62,118.77,118.55,118.68,33700.0,114.6531,114.7981,114.5854,114.7111,33700.0
2014-06-17 13:20:00,118.67,118.68,118.55,118.55,7900.0,114.7014,114.7111,114.5854,114.5854,7900.0
2014-06-17 13:30:00,118.58,118.7,118.57,118.68,117100.0,114.6144,114.7304,114.6047,114.7111,117100.0
2014-06-17 13:40:00,118.69,118.88,118.69,118.8,15900.0,114.7207,114.9044,114.7207,114.827,15900.0
2014-06-17 13:50:00,118.79,118.79,118.69,118.74,10900.0,114.8174,114.8174,114.7207,114.7691,10900.0
2014-06-17 14:00:00,118.74,118.74,118.6,118.68,12800.0,114.7691,114.7691,114.6337,114.7111,12800.0
2014-06-17 14:10:00,118.67,118.79,118.63,118.76,10400.0,114.7014,114.8174,114.6627,114.7884,10400.0
2014-06-17 14:20:00,118.79,118.92,118.75,118.83,18500.0,114.8174,114.943,114.7787,114.856,18500.0
2014-06-17 14:30:00,118.82,118.91,118.82,118.91,42600.0,114.8464,114.9334,114.8464,114.9334,42600.0
2014-06-17 14:40:00,118.91,119.01,118.84,118.95,21500.0,114.9334,115.03,114.8657,114.972,21500.0
2014-06-17 14:50:00,118.95,119.01,118.76,118.77,134500.0,114.972,115.03,114.7884,114.7981,134500.0
2014-06-17 15:00:00,118.78,118.79,118.63,118.63,70600.0,114.8077,114.8174,114.6627,114.6627,70600.0
2014-06-17 15:10:00,118.64,118.72,118.6,118.64,138000.0,114.6724,114.7497,114.6337,114.6724,138000.0
2014-06-17 15:20:00,118.65,118.65,118.54,118.6,24900.0,114.6821,114.6821,114.5757,114.6337,24900.0
2014-06-17 15:30:00,118.57,118.63,118.57,118.59,30600.0,114.6047,114.6627,114.6047,114.6241,30600.0
2014-06-17 15:40:00,118.59,118.68,118.57,118.66,53800.0,114.6241,114.7111,114.6047,114.6917,53800.0
2014-06-17 15:50:00,118.64,118.71,118.52,118.64,113500.0,114.6724,114.7401,114.5564,114.6724,113500.0
2014-06-18 09:30:00,118.78,119.47,118.41,119.37,30100.0,114.8077,115.4746,114.4501,115.378,30100.0
2014-06-18 09:40:00,119.35,119.41,118.81,119.13,32000.0,115.3587,115.4166,114.8367,115.146,32000.0
2014-06-18 09:50:00,119.15,119.3,118.94,118.98,11500.0,115.1653,115.3103,114.9624,115.001,11500.0
2014-06-18 10:00:00,119.02,119.15,118.94,118.98,17300.0,115.0397,115.1653,114.9624,115.001,17300.0
2014-06-18 10:10:00,118.98,119.0,118.67,119.0,53600.0,115.001,115.0204,114.7014,115.0204,53600.0
2014-06-18 10:20:00,119.0,119.04,118.96,119.03,13700.0,115.0204,115.059,114.9817,115.0494,13700.0
2014-06-18 10:30:00,119.06,119.07,118.95,118.95,10600.0,115.0784,115.088,114.972,114.972,10600.0
2014-06-18 10:40:00,118.96,118.98,118.76,118.8,29800.0,114.9817,115.001,114.7884,114.827,29800.0
2014-06-18 10:50:00,118.76,118.79,118.46,118.46,15600.0,114.7884,114.8174,114.4984,114.4984,15600.0
2014-06-18 11:00:00,118.4,118.75,118.39,118.71,16800.0,114.4404,114.7787,114.4308,114.7401,16800.0
2014-06-18 11:10:00,118.72,118.79,118.7,118.79,10800.0,114.7497,114.8174,114.7304,114.8174,10800.0
2014-06-18 11:20:00,118.77,118.8,118.63,118.63,12200.0,114.7981,114.827,114.6627,114.6627,12200.0
2014-06-18 11:30:00,118.63,118.74,118.63,118.7,16200.0,114.6627,114.7691,114.6627,114.7304,16200.0
2014-06-18 11:40:00,118.7,118.76,118.68,118.74,20800.0,114.7304,114.7884,114.7111,114.7691,20800.0
2014-06-18 11:50:00,118.73,118.74,118.65,118.69,24200.0,114.7594,114.7691,114.6821,114.7207,24200.0
2014-06-18 12:00:00,118.7,118.77,118.66,118.76,22400.0,114.7304,114.7981,114.6917,114.7884,22400.0
2014-06-18 12:10:00,118.77,118.77,118.66,118.68,14100.0,114.7981,114.7981,114.6917,114.7111,14100.0
2014-06-18 12:20:00,118.69,118.76,118.69,118.71,9500.0,114.7207,114.7884,114.7207,114.7401,9500.0
2014-06-18 12:30:00,118.71,118.87,118.71,118.87,9500.0,114.7401,114.8947,114.7401,114.8947,9500.0
2014-06-18 12:40:00,118.87,118.87,118.79,118.83,9700.0,114.8947,114.8947,114.8174,114.856,9700.0
2014-06-18 12:50:00,118.83,118.86,118.75,118.75,8100.0,114.856,114.885,114.7787,114.7787,8100.0
2014-06-18 13:00:00,118.74,118.74,118.52,118.52,7600.0,114.7691,114.7691,114.5564,114.5564,7600.0
2014-06-18 13:10:00,118.52,118.57,118.47,118.51,10500.0,114.5564,114.6047,114.5081,114.5467,10500.0
2014-06-18 13:20:00,118.48,118.58,118.48,118.5,7100.0,114.5178,114.6144,114.5178,114.5371,7100.0
2014-06-18 13:30:00,118.5,118.51,118.37,118.38,15900.0,114.5371,114.5467,114.4114,114.4211,15900.0
2014-06-18 13:40:00,118.37,118.5,118.36,118.48,21400.0,114.4114,114.5371,114.4018,114.5178,21400.0
2014-06-18 13:50:00,118.5,118.6,118.36,118.36,17900.0,114.5371,114.6337,114.4018,114.4018,17900.0
2014-06-18 14:00:00,118.35,118.93,118.25,118.71,51800.0,114.3921,114.9527,114.2954,114.7401,51800.0
2014-06-18 14:10:00,118.73,118.92,118.65,118.79,19600.0,114.7594,114.943,114.6821,114.8174,19600.0
2014-06-18 14:20:00,118.79,118.89,118.77,118.79,24400.0,114.8174,114.914,114.7981,114.8174,24400.0
2014-06-18 14:30:00,118.8,119.06,118.79,118.96,21700.0,114.827,115.0784,114.8174,114.9817,21700.0
2014-06-18 14:40:00,118.96,118.97,118.79,118.9,14500.0,114.9817,114.9914,114.8174,114.9237,14500.0
2014-06-18 14:50:00,118.93,119.11,118.9,119.06,19300.0,114.9527,115.1267,114.9237,115.0784,19300.0
2014-06-18 15:00:00,119.07,119.39,119.06,119.31,27200.0,115.088,115.3973,115.0784,115.32,27200.0
2014-06-18 15:10:00,119.31,119.38,119.22,119.35,26800.0,115.32,115.3877,115.233,115.3587,26800.0
2014-06-18 15:20:00,119.31,119.43,119.28,119.4,30000.0,115.32,115.436,115.291,115.407,30000.0
2014-06-18 15:30:00,119.4,119.69,119.36,119.69,66500.0,115.407,115.6873,115.3683,115.6873,66500.0
2014-06-18 15:40:00,119.7,119.96,119.62,119.92,87400.0,115.697,115.9483,115.6196,115.9096,87400.0
2014-06-18 15:50:00,119.92,119.98,119.88,119.89,182200.0,115.9096,115.9676,115.8709,115.8806,182200.0
2014-06-19 09:30:00,120.0,120.4,119.85,120.19,78400.0,115.9869,116.3735,115.8419,116.1706,78400.0
2014-06-19 09:40:00,120.23,120.31,120.04,120.09,80200.0,116.2092,116.2866,116.0256,116.0739,80200.0
2014-06-19 09:50:00,120.08,120.1,119.71,119.83,35200.0,116.0642,116.0836,115.7066,115.8226,35200.0
2014-06-19 10:00:00,119.86,119.96,119.54,119.57,32000.0,115.8516,115.9483,115.5423,115.5713,32000.0
2014-06-19 10:10:00,119.57,119.72,119.31,119.33,73100.0,115.5713,115.7163,115.32,115.3393,73100.0
2014-06-19 10:20:00,119.34,119.39,119.15,119.37,34000.0,115.349,115.3973,115.1653,115.378,34000.0
2014-06-19 10:30:00,119.37,119.39,119.22,119.24,14000.0,115.378,115.3973,115.233,115.2523,14000.0
2014-06-19 10:40:00,119.23,119.3,118.9,118.91,48900.0,115.2427,115.3103,114.9237,114.9334,48900.0
2014-06-19 10:50:00,118.92,119.17,118.89,118.95,13700.0,114.943,115.1847,114.914,114.972,13700.0
2014-06-19 11:00:00,118.93,119.17,118.93,119.14,13900.0,114.9527,115.1847,114.9527,115.1557,13900.0
2014-06-19 11:10:00,119.14,119.41,119.13,119.35,13600.0,115.1557,115.4166,115.146,115.3587,13600.0
2014-06-19 11:20:00,119.34,119.36,119.17,119.17,23300.0,115.349,115.3683,115.1847,115.1847,23300.0
2014-06-19 11:30:00,119.17,119.33,119.11,119.28,23800.0,115.1847,115.3393,115.1267,115.291,23800.0
2014-06-19 11:40:00,119.27,119.27,119.04,119.04,19300.0,115.2813,115.2813,115.059,115.059,19300.0
2014-06-19 11:50:00,119.04,119.12,118.85,119.12,31200.0,115.059,115.1363,114.8754,115.1363,31200.0
2014-06-19 12:00:00,119.14,119.14,118.95,119.02,14800.0,115.1557,115.1557,114.972,115.0397,14800.0
2014-06-19 12:10:00,119.04,119.09,118.96,119.02,32500.0,115.059,115.1074,114.9817,115.0397,32500.0
2014-06-19 12:20:00,119.01,119.19,118.97,119.19,22800.0,115.03,115.204,114.9914,115.204,22800.0
2014-06-19 12:30:00,119.18,119.31,119.18,119.29,37900.0,115.1943,115.32,115.1943,115.3007,37900.0
2014-06-19 12:40:00,119.29,119.32,119.22,119.25,34700.0,115.3007,115.3297,115.233,115.262,34700.0
2014-06-19 12:50:00,119.25,119.26,119.12,119.25,34000.0,115.262,115.2717,115.1363,115.262,34000.0
2014-06-19 13:00:00,119.25,119.42,119.24,119.41,13700.0,115.262,115.4263,115.2523,115.4166,13700.0
2014-06-19 13:10:00,119.42,119.42,119.25,119.41,26800.0,115.4263,115.4263,115.262,115.4166,26800.0
2014-06-19 13:20:00,119.4,119.47,119.28,119.46,14000.0,115.407,115.4746,115.291,115.465,14000.0
2014-06-19 13:30:00,119.46,119.54,119.43,119.44,20200.0,115.465,115.5423,115.436,115.4456,20200.0
2014-06-19 13:40:00,119.45,119.63,119.43,119.59,26500.0,115.4553,115.6293,115.436,115.5906,26500.0
2014-06-19 13:50:00,119.59,119.6,119.43,119.58,30400.0,115.5906,115.6003,115.436,115.581,30400.0
2014-06-19 14:00:00,119.57,119.68,119.5,119.5,17700.0,115.5713,115.6776,115.5036,115.5036,17700.0
2014-06-19 14:10:00,119.49,119.51,119.42,119.43,16700.0,115.494,115.5133,115.4263,115.436,16700.0
2014-06-19 14:20:00,119.44,119.49,119.33,119.33,18400.0,115.4456,115.494,115.3393,115.3393,18400.0
2014-06-19 14:30:00,119.33,119.34,119.24,119.27,24900.0,115.3393,115.349,115.2523,115.2813,24900.0
2014-06-19 14:40:00,119.27,119.46,119.26,119.29,27800.0,115.2813,115.465,115.2717,115.3007,27800.0
2014-06-19 14:50:00,119.31,119.33,119.23,119.25,28500.0,115.32,115.3393,115.2427,115.262,28500.0
2014-06-19 15:00:00,119.26,119.42,119.26,119.36,29700.0,115.2717,115.4263,115.2717,115.3683,29700.0
2014-06-19 15:10:00,119.36,119.36,119.27,119.3,35000.0,115.3683,115.3683,115.2813,115.3103,35000.0
2014-06-19 15:20:00,119.29,119.61,119.29,119.61,85500.0,115.3007,115.61,115.3007,115.61,85500.0
2014-06-19 15:30:00,119.61,119.64,119.39,119.44,76000.0,115.61,115.639,115.3973,115.4456,76000.0
2014-06-19 15:40:00,119.44,119.59,119.41,119.48,100800.0,115.4456,115.5906,115.4166,115.4843,100800.0
2014-06-19 15:50:00,119.48,119.83,119.45,119.75,287700.0,115.4843,115.8226,115.4553,115.7453,287700.0
2014-06-20 09:30:00,120.0,120.34,119.37,119.48,513900.0,115.9869,116.3155,115.378,115.4843,513900.0
2014-06-20 09:40:00,119.51,119.94,119.51,119.52,33000.0,115.5133,115.9289,115.5133,115.523,33000.0
2014-06-20 09:50:00,119.5,119.68,119.34,119.42,18200.0,115.5036,115.6776,115.349,115.4263,18200.0
2014-06-20 10:00:00,119.42,119.62,119.41,119.6,23500.0,115.4263,115.6196,115.4166,115.6003,23500.0
2014-06-20 10:10:00,119.62,119.98,119.62,119.93,30500.0,115.6196,115.9676,115.6196,115.9193,30500.0
2014-06-20 10:20:00,119.89,119.93,119.57,119.63,42900.0,115.8806,115.9193,115.5713,115.6293,42900.0
2014-06-20 10:30:00,119.59,119.72,119.58,119.71,68500.0,115.5906,115.7163,115.581,115.7066,68500.0
2014-06-20 10:40:00,119.72,119.89,119.65,119.89,54000.0,115.7163,115.8806,115.6486,115.8806,54000.0
2014-06-20 10:50:00,119.89,120.01,119.86,119.91,25700.0,115.8806,115.9966,115.8516,115.8999,25700.0
2014-06-20 11:00:00,119.94,119.99,119.83,119.86,27400.0,115.9289,115.9773,115.8226,115.8516,27400.0
2014-06-20 11:10:00,119.86,119.92,119.82,119.86,23600.0,115.8516,115.9096,115.8129,115.8516,23600.0
2014-06-20 11:20:00,119.89,120.0,119.8,119.87,32800.0,115.8806,115.9869,115.7936,115.8613,32800.0
2014-06-20 11:30:00,119.85,119.94,119.83,119.92,18400.0,115.8419,115.9289,115.8226,115.9096,18400.0
2014-06-20 11:40:00,119.92,119.94,119.76,119.77,52100.0,115.9096,115.9289,115.7549,115.7646,52100.0
2014-06-20 11:50:00,119.77,119.8,119.63,119.68,15900.0,115.7646,115.7936,115.6293,115.6776,15900.0
2014-06-20 12:00:00,119.69,119.71,119.56,119.59,19800.0,115.6873,115.7066,115.5616,115.5906,19800.0
2014-06-20 12:10:00,119.6,119.6,119.51,119.58,27400.0,115.6003,115.6003,115.5133,115.581,27400.0
2014-06-20 12:20:00,119.59,119.59,119.45,119.55,28700.0,115.5906,115.5906,115.4553,115.552,28700.0
2014-06-20 12:30:00,119.55,119.7,119.55,119.69,88800.0,115.552,115.697,115.552,115.6873,88800.0
2014-06-20 12:40:00,119.7,119.71,119.64,119.68,41500.0,115.697,115.7066,115.639,115.6776,41500.0
2014-06-20 12:50:00,119.69,119.69,119.58,119.59,16000.0,115.6873,115.6873,115.581,115.5906,16000.0
2014-06-20 13:00:00,119.6,119.67,119.6,119.66,21900.0,115.6003,115.668,115.6003,115.6583,21900.0
2014-06-20 13:10:00,119.65,119.68,119.56,119.56,18200.0,115.6486,115.6776,115.5616,115.5616,18200.0
2014-06-20 13:20:00,119.58,119.72,119.56,119.63,20000.0,115.581,115.7163,115.5616,115.6293,20000.0
2014-06-20 13:30:00,119.62,119.67,119.51,119.51,15500.0,115.6196,115.668,115.5133,115.5133,15500.0
2014-06-20 13:40:00,119.52,119.6,119.42,119.46,40300.0,115.523,115.6003,115.4263,115.465,40300.0
2014-06-20 13:50:00,119.45,119.58,119.45,119.54,22200.0,115.4553,115.581,115.4553,115.5423,22200.0
2014-06-20 14:00:00,119.53,119.55,119.47,119.5,31900.0,115.5326,115.552,115.4746,115.5036,31900.0
2014-06-20 14:10:00,119.47,119.5,119.39,119.42,29400.0,115.4746,115.5036,115.3973,115.4263,29400.0
2014-06-20 14:20:00,119.42,119.45,119.35,119.38,42100.0,115.4263,115.4553,115.3587,115.3877,42100.0
2014-06-20 14:30:00,119.36,119.36,119.17,119.19,71700.0,115.3683,115.3683,115.1847,115.204,71700.0
2014-06-20 14:40:00,119.18,119.18,119.06,119.08,51800.0,115.1943,115.1943,115.0784,115.0977,51800.0
2014-06-20 14:50:00,119.09,119.17,119.09,119.11,50000.0,115.1074,115.1847,115.1074,115.1267,50000.0
2014-06-20 15:00:00,119.1,119.11,119.04,119.05,53300.0,115.117,115.1267,115.059,115.0687,53300.0
2014-06-20 15:10:00,119.05,119.09,119.01,119.08,70500.0,115.0687,115.1074,115.03,115.0977,70500.0
2014-06-20 15:20:00,119.08,119.12,118.97,119.1,79200.0,115.0977,115.1363,114.9914,115.117,79200.0
2014-06-20 15:30:00,119.09,119.13,119.03,119.1,113500.0,115.1074,115.146,115.0494,115.117,113500.0
2014-06-20 15:40:00,119.1,119.14,118.95,118.99,176000.0,115.117,115.1557,114.972,115.0107,176000.0
2014-06-20 15:50:00,118.99,119.05,118.85,118.95,351200.0,115.0107,115.0687,114.8754,114.972,351200.0
2014-06-23 09:30:00,119.13,119.71,118.51,119.68,58100.0,115.146,115.7066,114.5467,115.6776,58100.0
2014-06-23 09:40:00,119.68,119.71,119.0,119.04,37200.0,115.6776,115.7066,115.0204,115.059,37200.0
2014-06-23 09:50:00,119.06,119.46,119.02,119.43,29000.0,115.0784,115.465,115.0397,115.436,29000.0
2014-06-23 10:00:00,119.42,119.63,119.37,119.37,35600.0,115.4263,115.6293,115.378,115.378,35600.0
2014-06-23 10:10:00,119.37,119.38,119.15,119.17,30500.0,115.378,115.3877,115.1653,115.1847,30500.0
2014-06-23 10:20:00,119.18,119.2,118.78,118.83,114100.0,115.1943,115.2137,114.8077,114.856,114100.0
2014-06-23 10:30:00,118.86,119.19,118.86,119.16,30900.0,114.885,115.204,114.885,115.175,30900.0
2014-06-23 10:40:00,119.16,119.27,118.97,119.0,36400.0,115.175,115.2813,114.9914,115.0204,36400.0
2014-06-23 10:50:00,118.98,119.13,118.94,119.13,23500.0,115.001,115.146,114.9624,115.146,23500.0
2014-06-23 11:00:00,119.12,119.35,119.1,119.15,34600.0,115.1363,115.3587,115.117,115.1653,34600.0
2014-06-23 11:10:00,119.19,119.25,119.17,119.25,15500.0,115.204,115.262,115.1847,115.262,15500.0
2014-06-23 11:20:00,119.24,119.25,119.01,119.04,26500.0,115.2523,115.262,115.03,115.059,26500.0
2014-06-23 11:30:00,119.06,119.1,118.98,119.07,28300.0,115.0784,115.117,115.001,115.088,28300.0
2014-06-23 11:40:00,119.05,119.12,118.95,119.01,25300.0,115.0687,115.1363,114.972,115.03,25300.0
2014-06-23 11:50:00,119.01,119.07,118.96,118.97,67300.0,115.03,115.088,114.9817,114.9914,67300.0
2014-06-23 12:00:00,118.96,119.1,118.92,119.07,16100.0,114.9817,115.117,114.943,115.088,16100.0
2014-06-23 12:10:00,119.07,119.08,119.02,119.06,27900.0,115.088,115.0977,115.0397,115.0784,27900.0
2014-06-23 12:20:00,119.05,119.05,118.96,118.97,21600.0,115.0687,115.0687,114.9817,114.9914,21600.0
2014-06-23 12:30:00,118.95,118.97,118.92,118.94,16000.0,114.972,114.9914,114.943,114.9624,16000.0
2014-06-23 12:40:00,118.95,118.99,118.93,118.97,25300.0,114.972,115.0107,114.9527,114.9914,25300.0
2014-06-23 12:50:00,118.97,119.03,118.95,119.02,19300.0,114.9914,115.0494,114.972,115.0397,19300.0
2014-06-23 13:00:00,119.02,119.05,118.96,119.02,14100.0,115.0397,115.0687,114.9817,115.0397,14100.0
2014-06-23 13:10:00,119.01,119.09,119.0,119.01,12300.0,115.03,115.1074,115.0204,115.03,12300.0
2014-06-23 13:20:00,119.0,119.05,118.98,119.03,11200.0,115.0204,115.0687,115.001,115.0494,11200.0
2014-06-23 13:30:00,119.02,119.08,119.0,119.03,12200.0,115.0397,115.0977,115.0204,115.0494,12200.0
2014-06-23 13:40:00,119.05,119.1,119.04,119.04,12600.0,115.0687,115.117,115.059,115.059,12600.0
2014-06-23 13:50:00,119.02,119.13,119.02,119.02,7300.0,115.0397,115.146,115.0397,115.0397,7300.0
2014-06-23 14:00:00,119.02,119.05,118.99,119.0,15700.0,115.0397,115.0687,115.0107,115.0204,15700.0
2014-06-23 14:10:00,119.0,119.05,119.0,119.01,21200.0,115.0204,115.0687,115.0204,115.03,21200.0
2014-06-23 14:20:00,119.01,119.08,119.01,119.05,11100.0,115.03,115.0977,115.03,115.0687,11100.0
2014-06-23 14:30:00,119.06,119.11,119.05,119.08,11700.0,115.0784,115.1267,115.0687,115.0977,11700.0
2014-06-23 14:40:00,119.08,119.1,119.02,119.03,9300.0,115.0977,115.117,115.0397,115.0494,9300.0
2014-06-23 14:50:00,119.04,119.06,119.0,119.06,14800.0,115.059,115.0784,115.0204,115.0784,14800.0
2014-06-23 15:00:00,119.06,119.08,118.98,118.98,21600.0,115.0784,115.0977,115.001,115.001,21600.0
2014-06-23 15:10:00,118.97,118.99,118.95,118.97,11700.0,114.9914,115.0107,114.972,114.9914,11700.0
2014-06-23 15:20:00,118.98,119.0,118.96,119.0,36700.0,115.001,115.0204,114.9817,115.0204,36700.0
2014-06-23 15:30:00,119.0,119.01,118.95,119.0,33200.0,115.0204,115.03,114.972,115.0204,33200.0
2014-06-23 15:40:00,119.0,119.05,118.97,119.02,31900.0,115.0204,115.0687,114.9914,115.0397,31900.0
2014-06-23 15:50:00,119.03,119.2,119.02,119.11,110800.0,115.0494,115.2137,115.0397,115.1267,110800.0
2014-06-24 09:30:00,119.13,119.81,119.08,119.39,122000.0,115.146,115.8033,115.0977,115.3973,122000.0
2014-06-24 09:40:00,119.38,119.55,119.08,119.08,15900.0,115.3877,115.552,115.0977,115.0977,15900.0
2014-06-24 09:50:00,119.1,119.42,119.08,119.22,19200.0,115.117,115.4263,115.0977,115.233,19200.0
2014-06-24 10:00:00,119.28,119.45,119.24,119.3,16800.0,115.291,115.4553,115.2523,115.3103,16800.0
2014-06-24 10:10:00,119.34,119.44,119.12,119.16,18100.0,115.349,115.4456,115.1363,115.175,18100.0
2014-06-24 10:20:00,119.25,119.78,119.25,119.78,11600.0,115.262,115.7743,115.262,115.7743,11600.0
2014-06-24 10:30:00,119.78,119.86,119.64,119.72,19700.0,115.7743,115.8516,115.639,115.7163,19700.0
2014-06-24 10:40:00,119.72,119.81,119.72,119.73,12300.0,115.7163,115.8033,115.7163,115.7259,12300.0
2014-06-24 10:50:00,119.73,119.81,119.72,119.75,19700.0,115.7259,115.8033,115.7163,115.7453,19700.0
2014-06-24 11:00:00,119.76,119.79,119.67,119.75,18200.0,115.7549,115.7839,115.668,115.7453,18200.0
2014-06-24 11:10:00,119.77,119.81,119.69,119.69,21200.0,115.7646,115.8033,115.6873,115.6873,21200.0
2014-06-24 11:20:00,119.69,119.73,119.54,119.54,66600.0,115.6873,115.7259,115.5423,115.5423,66600.0
2014-06-24 11:30:00,119.54,119.57,119.46,119.51,29200.0,115.5423,115.5713,115.465,115.5133,29200.0
2014-06-24 11:40:00,119.5,119.53,119.45,119.45,15800.0,115.5036,115.5326,115.4553,115.4553,15800.0
2014-06-24 11:50:00,119.47,119.47,119.36,119.37,15000.0,115.4746,115.4746,115.3683,115.378,15000.0
2014-06-24 12:00:00,119.36,119.36,119.2,119.22,31400.0,115.3683,115.3683,115.2137,115.233,31400.0
2014-06-24 12:10:00,119.21,119.42,119.2,119.37,15800.0,115.2233,115.4263,115.2137,115.378,15800.0
2014-06-24 12:20:00,119.38,119.43,119.29,119.41,18600.0,115.3877,115.436,115.3007,115.4166,18600.0
2014-06-24 12:30:00,119.42,119.48,119.39,119.45,36000.0,115.4263,115.4843,115.3973,115.4553,36000.0
2014-06-24 12:40:00,119.44,119.47,119.27,119.32,25400.0,115.4456,115.4746,115.2813,115.3297,25400.0
2014-06-24 12:50:00,119.3,119.36,119.25,119.3,19300.0,115.3103,115.3683,115.262,115.3103,19300.0
2014-06-24 13:00:00,119.29,119.29,119.08,119.21,21400.0,115.3007,115.3007,115.0977,115.2233,21400.0
2014-06-24 13:10:00,119.21,119.25,119.0,119.08,26900.0,115.2233,115.262,115.0204,115.0977,26900.0
2014-06-24 13:20:00,119.08,119.22,119.0,119.22,20900.0,115.0977,115.233,115.0204,115.233,20900.0
2014-06-24 13:30:00,119.22,119.34,119.18,119.34,11700.0,115.233,115.349,115.1943,115.349,11700.0
2014-06-24 13:40:00,119.34,119.34,119.07,119.09,25100.0,115.349,115.349,115.088,115.1074,25100.0
2014-06-24 13:50:00,119.07,119.1,118.92,118.93,27200.0,115.088,115.117,114.943,114.9527,27200.0
2014-06-24 14:00:00,118.94,119.11,118.94,119.06,15900.0,114.9624,115.1267,114.9624,115.0784,15900.0
2014-06-24 14:10:00,119.06,119.18,119.04,119.06,6600.0,115.0784,115.1943,115.059,115.0784,6600.0
2014-06-24 14:20:00,119.03,119.08,118.86,118.89,14800.0,115.0494,115.0977,114.885,114.914,14800.0
2014-06-24 14:30:00,118.89,118.95,118.76,118.95,20000.0,114.914,114.972,114.7884,114.972,20000.0
2014-06-24 14:40:00,118.92,118.99,118.89,118.97,14100.0,114.943,115.0107,114.914,114.9914,14100.0
2014-06-24 14:50:00,118.95,118.97,118.89,118.91,12200.0,114.972,114.9914,114.914,114.9334,12200.0
2014-06-24 15:00:00,118.89,118.89,118.6,118.6,20200.0,114.914,114.914,114.6337,114.6337,20200.0
2014-06-24 15:10:00,118.6,118.61,118.37,118.47,43300.0,114.6337,114.6434,114.4114,114.5081,43300.0
2014-06-24 15:20:00,118.46,118.55,118.35,118.43,30300.0,114.4984,114.5854,114.3921,114.4694,30300.0
2014-06-24 15:30:00,118.43,118.51,118.28,118.32,42700.0,114.4694,114.5467,114.3244,114.3631,42700.0
2014-06-24 15:40:00,118.32,118.62,118.29,118.57,72700.0,114.3631,114.6531,114.3341,114.6047,72700.0
2014-06-24 15:50:00,118.56,118.66,118.44,118.61,173800.0,114.5951,114.6917,114.4791,114.6434,173800.0
2014-06-25 09:30:00,118.11,119.28,118.1,119.23,57200.0,114.1601,115.291,114.1505,115.2427,57200.0
2014-06-25 09:40:00,119.24,119.99,119.13,119.13,57300.0,115.2523,115.9773,115.146,115.146,57300.0
2014-06-25 09:50:00,119.19,119.41,118.97,119.0,33000.0,115.204,115.4166,114.9914,115.0204,33000.0
2014-06-25 10:00:00,118.99,119.34,118.71,118.87,80100.0,115.0107,115.349,114.7401,114.8947,80100.0
2014-06-25 10:10:00,118.88,119.31,118.88,119.07,38500.0,114.9044,115.32,114.9044,115.088,38500.0
2014-06-25 10:20:00,119.08,119.13,118.87,118.93,40000.0,115.0977,115.146,114.8947,114.9527,40000.0
2014-06-25 10:30:00,118.92,119.03,118.72,118.73,22600.0,114.943,115.0494,114.7497,114.7594,22600.0
2014-06-25 10:40:00,118.73,118.84,118.68,118.8,21800.0,114.7594,114.8657,114.7111,114.827,21800.0
2014-06-25 10:50:00,118.78,119.15,118.77,119.15,18500.0,114.8077,115.1653,114.7981,115.1653,18500.0
2014-06-25 11:00:00,119.12,119.14,118.98,119.0,17100.0,115.1363,115.1557,115.001,115.0204,17100.0
2014-06-25 11:10:00,119.0,119.14,118.98,119.0,16300.0,115.0204,115.1557,115.001,115.0204,16300.0
2014-06-25 11:20:00,119.0,119.03,118.78,118.78,24700.0,115.0204,115.0494,114.8077,114.8077,24700.0
2014-06-25 11:30:00,118.79,118.9,118.67,118.78,20700.0,114.8174,114.9237,114.7014,114.8077,20700.0
2014-06-25 11:40:00,118.8,118.9,118.72,118.77,32100.0,114.827,114.9237,114.7497,114.7981,32100.0
2014-06-25 11:50:00,118.78,118.91,118.77,118.91,15100.0,114.8077,114.9334,114.7981,114.9334,15100.0
2014-06-25 12:00:00,118.89,118.94,118.8,118.94,14500.0,114.914,114.9624,114.827,114.9624,14500.0
2014-06-25 12:10:00,118.91,119.0,118.8,118.93,13700.0,114.9334,115.0204,114.827,114.9527,13700.0
2014-06-25 12:20:00,118.96,119.05,118.84,118.9,12000.0,114.9817,115.0687,114.8657,114.9237,12000.0
2014-06-25 12:30:00,118.85,118.97,118.85,118.86,9700.0,114.8754,114.9914,114.8754,114.885,9700.0
2014-06-25 12:40:00,118.86,119.01,118.8,119.01,9900.0,114.885,115.03,114.827,115.03,9900.0
2014-06-25 12:50:00,119.0,119.05,118.86,118.86,12000.0,115.0204,115.0687,114.885,114.885,12000.0
2014-06-25 13:00:00,118.83,119.05,118.83,119.0,19500.0,114.856,115.0687,114.856,115.0204,19500.0
2014-06-25 13:10:00,118.96,119.09,118.94,119.06,16500.0,114.9817,115.1074,114.9624,115.0784,16500.0
2014-06-25 13:20:00,119.09,119.12,118.91,118.95,20100.0,115.1074,115.1363,114.9334,114.972,20100.0
2014-06-25 13:30:00,118.95,118.97,118.86,118.86,10900.0,114.972,114.9914,114.885,114.885,10900.0
2014-06-25 13:40:00,118.87,118.87,118.75,118.77,13700.0,114.8947,114.8947,114.7787,114.7981,13700.0
2014-06-25 13:50:00,118.78,119.05,118.78,119.0,15700.0,114.8077,115.0687,114.8077,115.0204,15700.0
2014-06-25 14:00:00,118.98,119.06,118.91,118.91,31200.0,115.001,115.0784,114.9334,114.9334,31200.0
2014-06-25 14:10:00,118.93,119.01,118.87,118.99,13700.0,114.9527,115.03,114.8947,115.0107,13700.0
2014-06-25 14:20:00,119.0,119.13,119.0,119.08,20900.0,115.0204,115.146,115.0204,115.0977,20900.0
2014-06-25 14:30:00,119.09,119.17,119.05,119.08,29100.0,115.1074,115.1847,115.0687,115.0977,29100.0
2014-06-25 14:40:00,119.07,119.1,118.97,119.01,59900.0,115.088,115.117,114.9914,115.03,59900.0
2014-06-25 14:50:00,119.01,119.15,118.99,119.03,23800.0,115.03,115.1653,115.0107,115.0494,23800.0
2014-06-25 15:00:00,119.01,119.04,118.98,119.0,31600.0,115.03,115.059,115.001,115.0204,31600.0
2014-06-25 15:10:00,118.99,119.13,118.99,119.13,35700.0,115.0107,115.146,115.0107,115.146,35700.0
2014-06-25 15:20:00,119.13,119.25,119.09,119.15,57900.0,115.146,115.262,115.1074,115.1653,57900.0
2014-06-25 15:30:00,119.18,119.37,119.15,119.37,33100.0,115.1943,115.378,115.1653,115.378,33100.0
2014-06-25 15:40:00,119.34,119.4,119.22,119.22,54000.0,115.349,115.407,115.233,115.233,54000.0
2014-06-25 15:50:00,119.22,119.23,119.1,119.14,81200.0,115.233,115.2427,115.117,115.1557,81200.0
2014-06-26 09:30:00,119.32,119.51,119.0,119.12,39600.0,115.3297,115.5133,115.0204,115.1363,39600.0
2014-06-26 09:40:00,119.13,119.15,118.84,118.87,33700.0,115.146,115.1653,114.8657,114.8947,33700.0
2014-06-26 09:50:00,118.85,119.15,118.63,119.02,41800.0,114.8754,115.1653,114.6627,115.0397,41800.0
2014-06-26 10:00:00,118.98,119.08,118.7,118.84,45300.0,115.001,115.0977,114.7304,114.8657,45300.0
2014-06-26 10:10:00,118.93,119.02,118.79,118.79,55600.0,114.9527,115.0397,114.8174,114.8174,55600.0
2014-06-26 10:20:00,118.83,118.99,118.74,118.88,17500.0,114.856,115.0107,114.7691,114.9044,17500.0
2014-06-26 10:30:00,118.88,118.94,118.81,118.94,16500.0,114.9044,114.9624,114.8367,114.9624,16500.0
2014-06-26 10:40:00,118.95,119.02,118.88,118.92,40200.0,114.972,115.0397,114.9044,114.943,40200.0
2014-06-26 10:50:00,118.92,119.04,118.87,118.99,18300.0,114.943,115.059,114.8947,115.0107,18300.0
2014-06-26 11:00:00,119.0,119.04,118.85,118.87,14900.0,115.0204,115.059,114.8754,114.8947,14900.0
2014-06-26 11:10:00,118.9,118.93,118.8,118.8,11900.0,114.9237,114.9527,114.827,114.827,11900.0
2014-06-26 11:20:00,118.85,119.01,118.85,119.0,17100.0,114.8754,115.03,114.8754,115.0204,17100.0
2014-06-26 11:30:00,119.01,119.07,118.92,119.0,12500.0,115.03,115.088,114.943,115.0204,12500.0
2014-06-26 11:40:00,119.0,119.02,118.94,118.97,8700.0,115.0204,115.0397,114.9624,114.9914,8700.0
2014-06-26 11:50:00,118.96,118.98,118.87,118.97,8500.0,114.9817,115.001,114.8947,114.9914,8500.0
2014-06-26 12:00:00,119.06,119.06,118.95,119.01,8700.0,115.0784,115.0784,114.972,115.03,8700.0
2014-06-26 12:10:00,119.01,119.03,118.93,119.0,10300.0,115.03,115.0494,114.9527,115.0204,10300.0
2014-06-26 12:20:00,119.03,119.03,118.93,118.98,9600.0,115.0494,115.0494,114.9527,115.001,9600.0
2014-06-26 12:30:00,118.97,119.07,118.96,119.0,13600.0,114.9914,115.088,114.9817,115.0204,13600.0
2014-06-26 12:40:00,119.0,119.15,119.0,119.14,185600.0,115.0204,115.1653,115.0204,115.1557,185600.0
2014-06-26 12:50:00,119.13,119.14,118.99,118.99,8900.0,115.146,115.1557,115.0107,115.0107,8900.0
2014-06-26 13:00:00,118.99,119.06,118.99,119.04,12100.0,115.0107,115.0784,115.0107,115.059,12100.0
2014-06-26 13:10:00,119.05,119.07,118.98,119.02,20400.0,115.0687,115.088,115.001,115.0397,20400.0
2014-06-26 13:20:00,119.03,119.36,119.03,119.3,15500.0,115.0494,115.3683,115.0494,115.3103,15500.0
2014-06-26 13:30:00,119.3,119.36,119.24,119.31,12900.0,115.3103,115.3683,115.2523,115.32,12900.0
2014-06-26 13:40:00,119.37,119.49,119.34,119.49,8700.0,115.378,115.494,115.349,115.494,8700.0
2014-06-26 13:50:00,119.49,119.52,119.43,119.43,17900.0,115.494,115.523,115.436,115.436,17900.0
2014-06-26 14:00:00,119.44,119.48,119.37,119.38,14200.0,115.4456,115.4843,115.378,115.3877,14200.0
2014-06-26 14:10:00,119.36,119.4,119.3,119.3,16300.0,115.3683,115.407,115.3103,115.3103,16300.0
2014-06-26 14:20:00,119.31,119.43,119.31,119.4,12100.0,115.32,115.436,115.32,115.407,12100.0
2014-06-26 14:30:00,119.39,119.39,119.27,119.33,24700.0,115.3973,115.3973,115.2813,115.3393,24700.0
2014-06-26 14:40:00,119.33,119.33,119.19,119.24,19500.0,115.3393,115.3393,115.204,115.2523,19500.0
2014-06-26 14:50:00,119.27,119.31,119.14,119.22,154900.0,115.2813,115.32,115.1557,115.233,154900.0
2014-06-26 15:00:00,119.22,119.3,119.1,119.3,61700.0,115.233,115.3103,115.117,115.3103,61700.0
2014-06-26 15:10:00,119.31,119.41,119.29,119.41,20800.0,115.32,115.4166,115.3007,115.4166,20800.0
2014-06-26 15:20:00,119.42,119.46,119.31,119.34,20800.0,115.4263,115.465,115.32,115.349,20800.0
2014-06-26 15:30:00,119.33,119.45,119.32,119.35,21200.0,115.3393,115.4553,115.3297,115.3587,21200.0
2014-06-26 15:40:00,119.36,119.45,119.24,119.39,33500.0,115.3683,115.4553,115.2523,115.3973,33500.0
2014-06-26 15:50:00,119.39,119.39,119.25,119.32,88800.0,115.3973,115.3973,115.262,115.3297,88800.0
2014-06-27 09:30:00,119.1,119.3,118.89,119.05,46500.0,115.117,115.3103,114.914,115.0687,46500.0
2014-06-27 09:40:00,119.1,119.15,118.96,119.08,24600.0,115.117,115.1653,114.9817,115.0977,24600.0
2014-06-27 09:50:00,119.1,119.1,118.85,118.99,56100.0,115.117,115.117,114.8754,115.0107,56100.0
2014-06-27 10:00:00,118.99,119.01,118.65,118.72,72600.0,115.0107,115.03,114.6821,114.7497,72600.0
2014-06-27 10:10:00,118.68,118.72,118.6,118.69,66700.0,114.7111,114.7497,114.6337,114.7207,66700.0
2014-06-27 10:20:00,118.69,118.85,118.68,118.75,38500.0,114.7207,114.8754,114.7111,114.7787,38500.0
2014-06-27 10:30:00,118.75,118.77,118.59,118.71,51900.0,114.7787,114.7981,114.6241,114.7401,51900.0
2014-06-27 10:40:00,118.7,118.79,118.64,118.68,25500.0,114.7304,114.8174,114.6724,114.7111,25500.0
2014-06-27 10:50:00,118.68,118.69,118.44,118.49,60800.0,114.7111,114.7207,114.4791,114.5274,60800.0
2014-06-27 11:00:00,118.5,118.69,118.49,118.67,33200.0,114.5371,114.7207,114.5274,114.7014,33200.0
2014-06-27 11:10:00,118.68,118.79,118.68,118.76,17800.0,114.7111,114.8174,114.7111,114.7884,17800.0
2014-06-27 11:20:00,118.76,118.8,118.69,118.72,15400.0,114.7884,114.827,114.7207,114.7497,15400.0
2014-06-27 11:30:00,118.7,118.77,118.68,118.71,17300.0,114.7304,114.7981,114.7111,114.7401,17300.0
2014-06-27 11:40:00,118.73,118.78,118.68,118.7,11700.0,114.7594,114.8077,114.7111,114.7304,11700.0
2014-06-27 11:50:00,118.7,118.78,118.7,118.72,7100.0,114.7304,114.8077,114.7304,114.7497,7100.0
2014-06-27 12:00:00,118.73,118.74,118.68,118.7,12900.0,114.7594,114.7691,114.7111,114.7304,12900.0
2014-06-27 12:10:00,118.73,118.75,118.67,118.72,14400.0,114.7594,114.7787,114.7014,114.7497,14400.0
2014-06-27 12:20:00,118.71,118.74,118.69,118.7,4500.0,114.7401,114.7691,114.7207,114.7304,4500.0
2014-06-27 12:30:00,118.7,118.76,118.69,118.72,8500.0,114.7304,114.7884,114.7207,114.7497,8500.0
2014-06-27 12:40:00,118.71,118.72,118.64,118.7,11600.0,114.7401,114.7497,114.6724,114.7304,11600.0
2014-06-27 12:50:00,118.7,118.75,118.66,118.75,13700.0,114.7304,114.7787,114.6917,114.7787,13700.0
2014-06-27 13:00:00,118.74,118.74,118.63,118.65,8400.0,114.7691,114.7691,114.6627,114.6821,8400.0
2014-06-27 13:10:00,118.63,118.66,118.31,118.31,10900.0,114.6627,114.6917,114.3534,114.3534,10900.0
2014-06-27 13:20:00,118.3,118.38,118.27,118.35,10200.0,114.3438,114.4211,114.3148,114.3921,10200.0
2014-06-27 13:30:00,118.36,118.4,118.34,118.37,7700.0,114.4018,114.4404,114.3824,114.4114,7700.0
2014-06-27 13:40:00,118.38,118.4,118.22,118.26,28300.0,114.4211,114.4404,114.2664,114.3051,28300.0
2014-06-27 13:50:00,118.25,118.48,118.25,118.47,25500.0,114.2954,114.5178,114.2954,114.5081,25500.0
2014-06-27 14:00:00,118.46,118.61,118.45,118.61,18500.0,114.4984,114.6434,114.4888,114.6434,18500.0
2014-06-27 14:10:00,118.61,118.63,118.44,118.46,13600.0,114.6434,114.6627,114.4791,114.4984,13600.0
2014-06-27 14:20:00,118.48,118.51,118.43,118.45,9400.0,114.5178,114.5467,114.4694,114.4888,9400.0
2014-06-27 14:30:00,118.46,118.54,118.43,118.48,13200.0,114.4984,114.5757,114.4694,114.5178,13200.0
2014-06-27 14:40:00,118.49,118.5,118.44,118.47,7300.0,114.5274,114.5371,114.4791,114.5081,7300.0
2014-06-27 14:50:00,118.46,118.48,118.37,118.39,14700.0,114.4984,114.5178,114.4114,114.4308,14700.0
2014-06-27 15:00:00,118.4,118.5,118.35,118.49,20000.0,114.4404,114.5371,114.3921,114.5274,20000.0
2014-06-27 15:10:00,118.48,118.52,118.44,118.46,15100.0,114.5178,114.5564,114.4791,114.4984,15100.0
2014-06-27 15:20:00,118.48,118.5,118.44,118.49,18100.0,114.5178,114.5371,114.4791,114.5274,18100.0
2014-06-27 15:30:00,118.47,118.6,118.46,118.55,40700.0,114.5081,114.6337,114.4984,114.5854,40700.0
2014-06-27 15:40:00,118.55,118.63,118.28,118.35,86500.0,114.5854,114.6627,114.3244,114.3921,86500.0
2014-06-27 15:50:00,118.36,118.5,118.26,118.33,179900.0,114.4018,114.5371,114.3051,114.3728,179900.0
2014-06-30 09:30:00,118.2,118.48,117.68,118.34,79300.0,114.2471,114.5178,113.7445,114.3824,79300.0
2014-06-30 09:40:00,118.3,118.51,118.17,118.25,25000.0,114.3438,114.5467,114.2181,114.2954,25000.0
2014-06-30 09:50:00,118.24,118.36,118.12,118.22,26200.0,114.2858,114.4018,114.1698,114.2664,26200.0
2014-06-30 10:00:00,118.23,118.5,118.19,118.34,23000.0,114.2761,114.5371,114.2374,114.3824,23000.0
2014-06-30 10:10:00,118.38,118.43,118.25,118.25,14100.0,114.4211,114.4694,114.2954,114.2954,14100.0
2014-06-30 10:20:00,118.25,118.55,118.25,118.5,29900.0,114.2954,114.5854,114.2954,114.5371,29900.0
2014-06-30 10:30:00,118.5,118.56,118.26,118.28,17300.0,114.5371,114.5951,114.3051,114.3244,17300.0
2014-06-30 10:40:00,118.28,118.31,118.14,118.18,27400.0,114.3244,114.3534,114.1891,114.2278,27400.0
2014-06-30 10:50:00,118.15,118.29,118.01,118.23,39400.0,114.1988,114.3341,114.0635,114.2761,39400.0
2014-06-30 11:00:00,118.24,118.29,118.14,118.21,52400.0,114.2858,114.3341,114.1891,114.2568,52400.0
2014-06-30 11:10:00,118.22,118.35,118.22,118.3,14000.0,114.2664,114.3921,114.2664,114.3438,14000.0
2014-06-30 11:20:00,118.3,118.5,118.28,118.48,14900.0,114.3438,114.5371,114.3244,114.5178,14900.0
2014-06-30 11:30:00,118.5,118.54,118.42,118.45,21600.0,114.5371,114.5757,114.4598,114.4888,21600.0
2014-06-30 11:40:00,118.45,118.5,118.2,118.2,28200.0,114.4888,114.5371,114.2471,114.2471,28200.0
2014-06-30 11:50:00,118.21,118.3,118.19,118.26,19900.0,114.2568,114.3438,114.2374,114.3051,19900.0
2014-06-30 12:00:00,118.25,118.33,118.18,118.19,14200.0,114.2954,114.3728,114.2278,114.2374,14200.0
2014-06-30 12:10:00,118.19,118.32,118.18,118.28,29500.0,114.2374,114.3631,114.2278,114.3244,29500.0
2014-06-30 12:20:00,118.28,118.34,118.22,118.28,14100.0,114.3244,114.3824,114.2664,114.3244,14100.0
2014-06-30 12:30:00,118.28,118.31,118.12,118.14,21600.0,114.3244,114.3534,114.1698,114.1891,21600.0
2014-06-30 12:40:00,118.11,118.29,118.07,118.27,18800.0,114.1601,114.3341,114.1215,114.3148,18800.0
2014-06-30 12:50:00,118.24,118.35,118.24,118.27,11800.0,114.2858,114.3921,114.2858,114.3148,11800.0
2014-06-30 13:00:00,118.28,118.36,118.25,118.26,15900.0,114.3244,114.4018,114.2954,114.3051,15900.0
2014-06-30 13:10:00,118.26,118.38,118.25,118.27,11900.0,114.3051,114.4211,114.2954,114.3148,11900.0
2014-06-30 13:20:00,118.27,118.32,118.25,118.25,11800.0,114.3148,114.3631,114.2954,114.2954,11800.0
2014-06-30 13:30:00,118.25,118.29,118.21,118.25,14300.0,114.2954,114.3341,114.2568,114.2954,14300.0
2014-06-30 13:40:00,118.25,118.28,118.23,118.23,11100.0,114.2954,114.3244,114.2761,114.2761,11100.0
2014-06-30 13:50:00,118.24,118.27,118.17,118.25,24300.0,114.2858,114.3148,114.2181,114.2954,24300.0
2014-06-30 14:00:00,118.25,118.29,118.22,118.26,13200.0,114.2954,114.3341,114.2664,114.3051,13200.0
2014-06-30 14:10:00,118.25,118.34,118.23,118.29,15200.0,114.2954,114.3824,114.2761,114.3341,15200.0
2014-06-30 14:20:00,118.27,118.29,118.23,118.24,12400.0,114.3148,114.3341,114.2761,114.2858,12400.0
2014-06-30 14:30:00,118.26,118.3,118.24,118.26,17600.0,114.3051,114.3438,114.2858,114.3051,17600.0
2014-06-30 14:40:00,118.25,118.26,118.17,118.2,25800.0,114.2954,114.3051,114.2181,114.2471,25800.0
2014-06-30 14:50:00,118.18,118.2,118.08,118.11,19600.0,114.2278,114.2471,114.1311,114.1601,19600.0
2014-06-30 15:00:00,118.11,118.11,118.0,118.04,19700.0,114.1601,114.1601,114.0538,114.0925,19700.0
2014-06-30 15:10:00,118.04,118.06,117.98,118.01,35300.0,114.0925,114.1118,114.0345,114.0635,35300.0
2014-06-30 15:20:00,118.01,118.03,117.92,117.97,37900.0,114.0635,114.0828,113.9765,114.0248,37900.0
2014-06-30 15:30:00,117.97,117.97,117.86,117.87,38300.0,114.0248,114.0248,113.9185,113.9282,38300.0
2014-06-30 15:40:00,117.86,117.9,117.77,117.87,62900.0,113.9185,113.9571,113.8315,113.9282,62900.0
2014-06-30 15:50:00,117.86,118.11,117.82,118.0,185600.0,113.9185,114.1601,113.8798,114.0538,185600.0
2014-07-01 09:30:00,118.45,118.53,118.07,118.4,108800.0,114.4888,114.5661,114.1215,114.4404,108800.0
2014-07-01 09:40:00,118.36,118.4,117.68,117.7,211200.0,114.4018,114.4404,113.7445,113.7638,211200.0
2014-07-01 09:50:00,117.65,118.07,117.65,118.0,46500.0,113.7155,114.1215,113.7155,114.0538,46500.0
2014-07-01 10:00:00,117.99,118.14,117.81,118.08,35900.0,114.0441,114.1891,113.8702,114.1311,35900.0
2014-07-01 10:10:00,118.09,118.21,118.07,118.17,56600.0,114.1408,114.2568,114.1215,114.2181,56600.0
2014-07-01 10:20:00,118.18,118.29,118.1,118.12,34600.0,114.2278,114.3341,114.1505,114.1698,34600.0
2014-07-01 10:30:00,118.12,118.28,118.05,118.23,59400.0,114.1698,114.3244,114.1021,114.2761,59400.0
2014-07-01 10:40:00,118.23,118.5,118.2,118.42,40600.0,114.2761,114.5371,114.2471,114.4598,40600.0
2014-07-01 10:50:00,118.42,118.6,118.36,118.55,38300.0,114.4598,114.6337,114.4018,114.5854,38300.0
2014-07-01 11:00:00,118.57,118.66,118.57,118.59,56300.0,114.6047,114.6917,114.6047,114.6241,56300.0
2014-07-01 11:10:00,118.61,118.67,118.58,118.62,32300.0,114.6434,114.7014,114.6144,114.6531,32300.0
2014-07-01 11:20:00,118.61,118.81,118.61,118.81,43900.0,114.6434,114.8367,114.6434,114.8367,43900.0
2014-07-01 11:30:00,118.81,119.06,118.8,119.06,40700.0,114.8367,115.0784,114.827,115.0784,40700.0
2014-07-01 11:40:00,119.06,119.15,119.05,119.14,17500.0,115.0784,115.1653,115.0687,115.1557,17500.0
2014-07-01 11:50:00,119.13,119.19,119.12,119.19,18900.0,115.146,115.204,115.1363,115.204,18900.0
2014-07-01 12:00:00,119.19,119.19,119.11,119.15,20800.0,115.204,115.204,115.1267,115.1653,20800.0
2014-07-01 12:10:00,119.14,119.14,118.97,119.02,26700.0,115.1557,115.1557,114.9914,115.0397,26700.0
2014-07-01 12:20:00,119.02,119.07,119.0,119.02,44300.0,115.0397,115.088,115.0204,115.0397,44300.0
2014-07-01 12:30:00,119.04,119.05,119.0,119.03,45600.0,115.059,115.0687,115.0204,115.0494,45600.0
2014-07-01 12:40:00,119.03,119.04,119.0,119.02,47200.0,115.0494,115.059,115.0204,115.0397,47200.0
2014-07-01 12:50:00,119.03,119.07,119.01,119.03,60300.0,115.0494,115.088,115.03,115.0494,60300.0
2014-07-01 13:00:00,119.03,119.13,119.0,119.1,36100.0,115.0494,115.146,115.0204,115.117,36100.0
2014-07-01 13:10:00,119.1,119.14,119.09,119.12,33700.0,115.117,115.1557,115.1074,115.1363,33700.0
2014-07-01 13:20:00,119.12,119.25,119.09,119.22,95600.0,115.1363,115.262,115.1074,115.233,95600.0
2014-07-01 13:30:00,119.23,119.25,119.11,119.2,40800.0,115.2427,115.262,115.1267,115.2137,40800.0
2014-07-01 13:40:00,119.22,119.25,119.15,119.15,23100.0,115.233,115.262,115.1653,115.1653,23100.0
2014-07-01 13:50:00,119.18,119.22,119.14,119.17,31200.0,115.1943,115.233,115.1557,115.1847,31200.0
2014-07-01 14:00:00,119.19,119.25,119.13,119.25,23100.0,115.204,115.262,115.146,115.262,23100.0
2014-07-01 14:10:00,119.27,119.29,119.2,119.26,55700.0,115.2813,115.3007,115.2137,115.2717,55700.0
2014-07-01 14:20:00,119.25,119.27,119.15,119.18,20600.0,115.262,115.2813,115.1653,115.1943,20600.0
2014-07-01 14:30:00,119.18,119.2,119.08,119.13,35600.0,115.1943,115.2137,115.0977,115.146,35600.0
2014-07-01 14:40:00,119.14,119.14,119.03,119.06,30200.0,115.1557,115.1557,115.0494,115.0784,30200.0
2014-07-01 14:50:00,119.06,119.12,119.05,119.11,20300.0,115.0784,115.1363,115.0687,115.1267,20300.0
2014-07-01 15:00:00,119.13,119.14,119.07,119.1,29900.0,115.146,115.1557,115.088,115.117,29900.0
2014-07-01 15:10:00,119.11,119.12,118.99,119.08,77100.0,115.1267,115.1363,115.0107,115.0977,77100.0
2014-07-01 15:20:00,119.06,119.13,119.04,119.11,39900.0,115.0784,115.146,115.059,115.1267,39900.0
2014-07-01 15:30:00,119.11,119.17,119.08,119.11,57200.0,115.1267,115.1847,115.0977,115.1267,57200.0
2014-07-01 15:40:00,119.12,119.16,118.98,118.99,102200.0,115.1363,115.175,115.001,115.0107,102200.0
2014-07-01 15:50:00,119.0,119.05,118.92,118.96,144500.0,115.0204,115.0687,114.943,114.9817,144500.0
2014-07-02 09:30:00,119.05,119.61,118.94,119.5,160900.0,115.0687,115.61,114.9624,115.5036,160900.0
2014-07-02 09:40:00,119.5,119.54,119.31,119.43,26100.0,115.5036,115.5423,115.32,115.436,26100.0
2014-07-02 09:50:00,119.47,119.56,119.35,119.56,97400.0,115.4746,115.5616,115.3587,115.5616,97400.0
2014-07-02 10:00:00,119.58,119.6,119.0,119.02,159300.0,115.581,115.6003,115.0204,115.0397,159300.0
2014-07-02 10:10:00,119.03,119.07,118.77,118.81,103400.0,115.0494,115.088,114.7981,114.8367,103400.0
2014-07-02 10:20:00,118.85,118.98,118.73,118.86,77400.0,114.8754,115.001,114.7594,114.885,77400.0
2014-07-02 10:30:00,118.86,118.99,118.76,118.99,36300.0,114.885,115.0107,114.7884,115.0107,36300.0
2014-07-02 10:40:00,118.97,119.12,118.97,119.0,31700.0,114.9914,115.1363,114.9914,115.0204,31700.0
2014-07-02 10:50:00,118.99,119.0,118.71,118.71,41000.0,115.0107,115.0204,114.7401,114.7401,41000.0
2014-07-02 11:00:00,118.74,118.95,118.58,118.59,39100.0,114.7691,114.972,114.6144,114.6241,39100.0
2014-07-02 11:10:00,118.62,118.67,118.5,118.67,23500.0,114.6531,114.7014,114.5371,114.7014,23500.0
2014-07-02 11:20:00,118.68,118.93,118.61,118.89,59500.0,114.7111,114.9527,114.6434,114.914,59500.0
2014-07-02 11:30:00,118.9,119.18,118.9,119.18,25400.0,114.9237,115.1943,114.9237,115.1943,25400.0
2014-07-02 11:40:00,119.18,119.27,119.11,119.25,12300.0,115.1943,115.2813,115.1267,115.262,12300.0
2014-07-02 11:50:00,119.27,119.27,118.98,119.01,22100.0,115.2813,115.2813,115.001,115.03,22100.0
2014-07-02 12:00:00,119.02,119.06,118.97,119.06,13300.0,115.0397,115.0784,114.9914,115.0784,13300.0
2014-07-02 12:10:00,119.05,119.1,118.94,118.96,12200.0,115.0687,115.117,114.9624,114.9817,12200.0
2014-07-02 12:20:00,118.94,118.98,118.87,118.89,19800.0,114.9624,115.001,114.8947,114.914,19800.0
2014-07-02 12:30:00,118.9,118.91,118.75,118.79,26800.0,114.9237,114.9334,114.7787,114.8174,26800.0
2014-07-02 12:40:00,118.79,118.84,118.69,118.7,22400.0,114.8174,114.8657,114.7207,114.7304,22400.0
2014-07-02 12:50:00,118.68,118.73,118.55,118.71,19300.0,114.7111,114.7594,114.5854,114.7401,19300.0
2014-07-02 13:00:00,118.71,118.79,118.68,118.78,25700.0,114.7401,114.8174,114.7111,114.8077,25700.0
2014-07-02 13:10:00,118.77,118.82,118.65,118.69,20300.0,114.7981,114.8464,114.6821,114.7207,20300.0
2014-07-02 13:20:00,118.69,118.78,118.69,118.74,12700.0,114.7207,114.8077,114.7207,114.7691,12700.0
2014-07-02 13:30:00,118.74,118.79,118.65,118.65,17800.0,114.7691,114.8174,114.6821,114.6821,17800.0
2014-07-02 13:40:00,118.67,118.69,118.51,118.61,19300.0,114.7014,114.7207,114.5467,114.6434,19300.0
2014-07-02 13:50:00,118.62,118.67,118.56,118.63,12200.0,114.6531,114.7014,114.5951,114.6627,12200.0
2014-07-02 14:00:00,118.63,118.65,118.47,118.57,16800.0,114.6627,114.6821,114.5081,114.6047,16800.0
2014-07-02 14:10:00,118.58,118.62,118.51,118.6,17000.0,114.6144,114.6531,114.5467,114.6337,17000.0
2014-07-02 14:20:00,118.61,118.62,118.49,118.56,15400.0,114.6434,114.6531,114.5274,114.5951,15400.0
2014-07-02 14:30:00,118.58,118.63,118.5,118.5,27300.0,114.6144,114.6627,114.5371,114.5371,27300.0
2014-07-02 14:40:00,118.5,118.53,118.38,118.38,27000.0,114.5371,114.5661,114.4211,114.4211,27000.0
2014-07-02 14:50:00,118.4,118.45,118.35,118.4,24500.0,114.4404,114.4888,114.3921,114.4404,24500.0
2014-07-02 15:00:00,118.4,118.48,118.32,118.32,54600.0,114.4404,114.5178,114.3631,114.3631,54600.0
2014-07-02 15:10:00,118.31,118.32,118.2,118.27,55200.0,114.3534,114.3631,114.2471,114.3148,55200.0
2014-07-02 15:20:00,118.26,118.31,118.2,118.21,46100.0,114.3051,114.3534,114.2471,114.2568,46100.0
2014-07-02 15:30:00,118.23,118.27,117.96,118.08,100500.0,114.2761,114.3148,114.0151,114.1311,100500.0
2014-07-02 15:40:00,118.08,118.12,117.91,117.92,93700.0,114.1311,114.1698,113.9668,113.9765,93700.0
2014-07-02 15:50:00,117.92,118.05,117.92,118.04,158000.0,113.9765,114.1021,113.9765,114.0925,158000.0
2014-07-03 09:30:00,118.44,118.81,117.91,118.24,58100.0,114.4791,114.8367,113.9668,114.2858,58100.0
2014-07-03 09:40:00,118.2,118.5,118.2,118.27,60800.0,114.2471,114.5371,114.2471,114.3148,60800.0
2014-07-03 09:50:00,118.29,118.56,118.27,118.44,31400.0,114.3341,114.5951,114.3148,114.4791,31400.0
2014-07-03 10:00:00,118.43,118.81,118.4,118.74,119200.0,114.4694,114.8367,114.4404,114.7691,119200.0
2014-07-03 10:10:00,118.73,119.02,118.7,118.99,72600.0,114.7594,115.0397,114.7304,115.0107,72600.0
2014-07-03 10:20:00,119.02,119.13,118.85,118.88,39100.0,115.0397,115.146,114.8754,114.9044,39100.0
2014-07-03 10:30:00,118.9,118.92,118.69,118.72,58000.0,114.9237,114.943,114.7207,114.7497,58000.0
2014-07-03 10:40:00,118.73,119.08,118.73,119.0,39800.0,114.7594,115.0977,114.7594,115.0204,39800.0
2014-07-03 10:50:00,119.04,119.04,118.83,118.83,51400.0,115.059,115.059,114.856,114.856,51400.0
2014-07-03 11:00:00,118.86,119.06,118.76,119.01,106800.0,114.885,115.0784,114.7884,115.03,106800.0
2014-07-03 11:10:00,118.99,119.25,118.92,119.24,27400.0,115.0107,115.262,114.943,115.2523,27400.0
2014-07-03 11:20:00,119.24,119.5,119.18,119.43,40400.0,115.2523,115.5036,115.1943,115.436,40400.0
2014-07-03 11:30:00,119.41,119.52,119.41,119.49,28400.0,115.4166,115.523,115.4166,115.494,28400.0
2014-07-03 11:40:00,119.48,119.7,119.44,119.7,15700.0,115.4843,115.697,115.4456,115.697,15700.0
2014-07-03 11:50:00,119.72,119.8,119.57,119.8,35700.0,115.7163,115.7936,115.5713,115.7936,35700.0
2014-07-03 12:00:00,119.8,119.91,119.55,119.59,47000.0,115.7936,115.8999,115.552,115.5906,47000.0
2014-07-03 12:10:00,119.59,119.94,119.56,119.92,39200.0,115.5906,115.9289,115.5616,115.9096,39200.0
2014-07-03 12:20:00,119.94,120.08,119.92,119.95,36200.0,115.9289,116.0642,115.9096,115.9386,36200.0
2014-07-03 12:30:00,119.96,120.13,119.92,120.09,30500.0,115.9483,116.1126,115.9096,116.0739,30500.0
2014-07-03 12:40:00,120.09,120.17,119.85,120.17,44200.0,116.0739,116.1512,115.8419,116.1512,44200.0
2014-07-03 12:50:00,120.15,120.18,119.88,120.06,108900.0,116.1319,116.1609,115.8709,116.0449,108900.0
2014-07-07 09:30:00,119.75,120.08,119.44,119.89,95100.0,115.7453,116.0642,115.4456,115.8806,95100.0
2014-07-07 09:40:00,119.87,120.25,119.7,119.78,67600.0,115.8613,116.2286,115.697,115.7743,67600.0
2014-07-07 09:50:00,119.81,120.0,119.66,119.95,40400.0,115.8033,115.9869,115.6583,115.9386,40400.0
2014-07-07 10:00:00,119.95,120.0,119.81,119.92,60400.0,115.9386,115.9869,115.8033,115.9096,60400.0
2014-07-07 10:10:00,119.96,120.32,119.91,120.15,29100.0,115.9483,116.2962,115.8999,116.1319,29100.0
2014-07-07 10:20:00,120.11,120.2,120.04,120.12,21700.0,116.0932,116.1802,116.0256,116.1029,21700.0
2014-07-07 10:30:00,120.14,120.16,119.86,119.91,17700.0,116.1222,116.1416,115.8516,115.8999,17700.0
2014-07-07 10:40:00,119.93,120.01,119.9,119.9,18000.0,115.9193,115.9966,115.8903,115.8903,18000.0
2014-07-07 10:50:00,119.89,119.9,119.49,119.54,26700.0,115.8806,115.8903,115.494,115.5423,26700.0
2014-07-07 11:00:00,119.51,119.51,119.25,119.25,30300.0,115.5133,115.5133,115.262,115.262,30300.0
2014-07-07 11:10:00,119.29,119.43,119.29,119.4,12400.0,115.3007,115.436,115.3007,115.407,12400.0
2014-07-07 11:20:00,119.39,119.44,119.31,119.39,14500.0,115.3973,115.4456,115.32,115.3973,14500.0
2014-07-07 11:30:00,119.35,119.4,119.27,119.39,12400.0,115.3587,115.407,115.2813,115.3973,12400.0
2014-07-07 11:40:00,119.37,119.41,119.23,119.3,10400.0,115.378,115.4166,115.2427,115.3103,10400.0
2014-07-07 11:50:00,119.3,119.39,119.28,119.37,7800.0,115.3103,115.3973,115.291,115.378,7800.0
2014-07-07 12:00:00,119.38,119.62,119.38,119.59,10700.0,115.3877,115.6196,115.3877,115.5906,10700.0
2014-07-07 12:10:00,119.61,119.67,119.48,119.48,31400.0,115.61,115.668,115.4843,115.4843,31400.0
2014-07-07 12:20:00,119.45,119.48,119.39,119.46,11600.0,115.4553,115.4843,115.3973,115.465,11600.0
2014-07-07 12:30:00,119.47,119.61,119.47,119.55,10900.0,115.4746,115.61,115.4746,115.552,10900.0
2014-07-07 12:40:00,119.53,119.59,119.45,119.47,13700.0,115.5326,115.5906,115.4553,115.4746,13700.0
2014-07-07 12:50:00,119.48,119.52,119.44,119.51,19900.0,115.4843,115.523,115.4456,115.5133,19900.0
2014-07-07 13:00:00,119.52,119.57,119.47,119.55,12800.0,115.523,115.5713,115.4746,115.552,12800.0
2014-07-07 13:10:00,119.54,119.6,119.52,119.58,11100.0,115.5423,115.6003,115.523,115.581,11100.0
2014-07-07 13:20:00,119.56,119.59,119.5,119.53,16400.0,115.5616,115.5906,115.5036,115.5326,16400.0
2014-07-07 13:30:00,119.53,119.64,119.53,119.64,10900.0,115.5326,115.639,115.5326,115.639,10900.0
2014-07-07 13:40:00,119.62,119.87,119.62,119.87,12600.0,115.6196,115.8613,115.6196,115.8613,12600.0
2014-07-07 13:50:00,119.86,119.86,119.66,119.68,12500.0,115.8516,115.8516,115.6583,115.6776,12500.0
2014-07-07 14:00:00,119.69,119.73,119.62,119.68,22600.0,115.6873,115.7259,115.6196,115.6776,22600.0
2014-07-07 14:10:00,119.69,119.75,119.64,119.75,20700.0,115.6873,115.7453,115.639,115.7453,20700.0
2014-07-07 14:20:00,119.74,119.75,119.63,119.65,21500.0,115.7356,115.7453,115.6293,115.6486,21500.0
2014-07-07 14:30:00,119.64,119.64,119.5,119.57,23900.0,115.639,115.639,115.5036,115.5713,23900.0
2014-07-07 14:40:00,119.58,119.66,119.56,119.65,23300.0,115.581,115.6583,115.5616,115.6486,23300.0
2014-07-07 14:50:00,119.65,119.67,119.58,119.58,15100.0,115.6486,115.668,115.581,115.581,15100.0
2014-07-07 15:00:00,119.58,119.65,119.56,119.6,17100.0,115.581,115.6486,115.5616,115.6003,17100.0
2014-07-07 15:10:00,119.61,119.64,119.5,119.6,24900.0,115.61,115.639,115.5036,115.6003,24900.0
2014-07-07 15:20:00,119.59,119.6,119.52,119.58,24900.0,115.5906,115.6003,115.523,115.581,24900.0
2014-07-07 15:30:00,119.59,119.66,119.55,119.58,30800.0,115.5906,115.6583,115.552,115.581,30800.0
2014-07-07 15:40:00,119.57,119.7,119.52,119.7,35800.0,115.5713,115.697,115.523,115.697,35800.0
2014-07-07 15:50:00,119.7,119.73,119.6,119.69,86300.0,115.697,115.7259,115.6003,115.6873,86300.0
2014-07-08 09:30:00,119.46,119.46,118.68,118.76,34400.0,115.465,115.465,114.7111,114.7884,34400.0
2014-07-08 09:40:00,118.78,119.02,118.74,118.89,23200.0,114.8077,115.0397,114.7691,114.914,23200.0
2014-07-08 09:50:00,118.92,119.03,118.68,119.0,22100.0,114.943,115.0494,114.7111,115.0204,22100.0
2014-07-08 10:00:00,118.95,118.99,118.55,118.67,33800.0,114.972,115.0107,114.5854,114.7014,33800.0
2014-07-08 10:10:00,118.7,118.96,118.7,118.83,18500.0,114.7304,114.9817,114.7304,114.856,18500.0
2014-07-08 10:20:00,118.84,118.88,118.67,118.8,56300.0,114.8657,114.9044,114.7014,114.827,56300.0
2014-07-08 10:30:00,118.8,118.82,118.44,118.47,56800.0,114.827,114.8464,114.4791,114.5081,56800.0
2014-07-08 10:40:00,118.45,118.55,118.43,118.5,52700.0,114.4888,114.5854,114.4694,114.5371,52700.0
2014-07-08 10:50:00,118.51,118.72,118.45,118.7,24200.0,114.5467,114.7497,114.4888,114.7304,24200.0
2014-07-08 11:00:00,118.67,118.68,118.31,118.39,23700.0,114.7014,114.7111,114.3534,114.4308,23700.0
2014-07-08 11:10:00,118.37,118.45,118.24,118.3,29400.0,114.4114,114.4888,114.2858,114.3438,29400.0
2014-07-08 11:20:00,118.26,118.35,118.06,118.06,17600.0,114.3051,114.3921,114.1118,114.1118,17600.0
2014-07-08 11:30:00,118.08,118.34,117.93,118.19,52800.0,114.1311,114.3824,113.9861,114.2374,52800.0
2014-07-08 11:40:00,118.19,118.29,118.1,118.2,20500.0,114.2374,114.3341,114.1505,114.2471,20500.0
2014-07-08 11:50:00,118.22,118.22,118.03,118.12,30000.0,114.2664,114.2664,114.0828,114.1698,30000.0
2014-07-08 12:00:00,118.13,118.14,117.95,117.99,20300.0,114.1795,114.1891,114.0055,114.0441,20300.0
2014-07-08 12:10:00,117.97,118.03,117.78,117.78,22200.0,114.0248,114.0828,113.8412,113.8412,22200.0
2014-07-08 12:20:00,117.76,117.82,117.73,117.79,24300.0,113.8218,113.8798,113.7928,113.8508,24300.0
2014-07-08 12:30:00,117.79,117.93,117.76,117.93,24700.0,113.8508,113.9861,113.8218,113.9861,24700.0
2014-07-08 12:40:00,117.93,118.07,117.89,118.01,13000.0,113.9861,114.1215,113.9475,114.0635,13000.0
2014-07-08 12:50:00,118.03,118.22,118.03,118.17,9300.0,114.0828,114.2664,114.0828,114.2181,9300.0
2014-07-08 13:00:00,118.15,118.19,118.1,118.16,11900.0,114.1988,114.2374,114.1505,114.2085,11900.0
2014-07-08 13:10:00,118.16,118.47,118.16,118.44,19600.0,114.2085,114.5081,114.2085,114.4791,19600.0
2014-07-08 13:20:00,118.44,118.47,118.4,118.43,8200.0,114.4791,114.5081,114.4404,114.4694,8200.0
2014-07-08 13:30:00,118.44,118.44,118.3,118.39,17800.0,114.4791,114.4791,114.3438,114.4308,17800.0
2014-07-08 13:40:00,118.43,118.5,118.4,118.43,34400.0,114.4694,114.5371,114.4404,114.4694,34400.0
2014-07-08 13:50:00,118.45,118.46,118.37,118.37,16900.0,114.4888,114.4984,114.4114,114.4114,16900.0
2014-07-08 14:00:00,118.37,118.37,118.22,118.24,16900.0,114.4114,114.4114,114.2664,114.2858,16900.0
2014-07-08 14:10:00,118.24,118.37,118.21,118.24,10900.0,114.2858,114.4114,114.2568,114.2858,10900.0
2014-07-08 14:20:00,118.22,118.32,118.19,118.25,29300.0,114.2664,114.3631,114.2374,114.2954,29300.0
2014-07-08 14:30:00,118.27,118.33,118.13,118.16,21800.0,114.3148,114.3728,114.1795,114.2085,21800.0
2014-07-08 14:40:00,118.15,118.3,118.12,118.15,22400.0,114.1988,114.3438,114.1698,114.1988,22400.0
2014-07-08 14:50:00,118.19,118.25,118.06,118.08,24700.0,114.2374,114.2954,114.1118,114.1311,24700.0
2014-07-08 15:00:00,118.11,118.15,118.02,118.08,24900.0,114.1601,114.1988,114.0731,114.1311,24900.0
2014-07-08 15:10:00,118.07,118.25,118.07,118.22,20300.0,114.1215,114.2954,114.1215,114.2664,20300.0
2014-07-08 15:20:00,118.21,118.28,118.11,118.14,28600.0,114.2568,114.3244,114.1601,114.1891,28600.0
2014-07-08 15:30:00,118.11,118.14,118.03,118.07,73000.0,114.1601,114.1891,114.0828,114.1215,73000.0
2014-07-08 15:40:00,118.06,118.07,117.93,117.95,87000.0,114.1118,114.1215,113.9861,114.0055,87000.0
2014-07-08 15:50:00,117.96,118.03,117.9,118.0,126500.0,114.0151,114.0828,113.9571,114.0538,126500.0
2014-07-09 09:30:00,118.02,118.36,117.81,118.07,69200.0,114.0731,114.4018,113.8702,114.1215,69200.0
2014-07-09 09:40:00,118.05,118.13,117.92,118.02,46800.0,114.1021,114.1795,113.9765,114.0731,46800.0
2014-07-09 09:50:00,118.02,118.08,117.68,117.73,47300.0,114.0731,114.1311,113.7445,113.7928,47300.0
2014-07-09 10:00:00,117.73,117.84,117.68,117.74,30900.0,113.7928,113.8992,113.7445,113.8025,30900.0
2014-07-09 10:10:00,117.75,117.8,117.45,117.52,47400.0,113.8122,113.8605,113.5222,113.5899,47400.0
2014-07-09 10:20:00,117.48,117.75,117.47,117.75,18300.0,113.5512,113.8122,113.5415,113.8122,18300.0
2014-07-09 10:30:00,117.75,118.14,117.74,118.12,18500.0,113.8122,114.1891,113.8025,114.1698,18500.0
2014-07-09 10:40:00,118.1,118.22,118.01,118.16,28100.0,114.1505,114.2664,114.0635,114.2085,28100.0
2014-07-09 10:50:00,118.17,118.17,117.86,117.86,16100.0,114.2181,114.2181,113.9185,113.9185,16100.0
2014-07-09 11:00:00,117.87,117.93,117.79,117.79,15300.0,113.9282,113.9861,113.8508,113.8508,15300.0
2014-07-09 11:10:00,117.81,117.81,117.52,117.52,35700.0,113.8702,113.8702,113.5899,113.5899,35700.0
2014-07-09 11:20:00,117.55,117.86,117.53,117.76,31800.0,113.6189,113.9185,113.5995,113.8218,31800.0
2014-07-09 11:30:00,117.76,117.82,117.67,117.77,17200.0,113.8218,113.8798,113.7348,113.8315,17200.0
2014-07-09 11:40:00,117.77,117.82,117.73,117.78,10200.0,113.8315,113.8798,113.7928,113.8412,10200.0
2014-07-09 11:50:00,117.76,117.9,117.76,117.81,16900.0,113.8218,113.9571,113.8218,113.8702,16900.0
2014-07-09 12:00:00,117.79,117.89,117.79,117.87,17000.0,113.8508,113.9475,113.8508,113.9282,17000.0
2014-07-09 12:10:00,117.89,117.96,117.81,117.93,22200.0,113.9475,114.0151,113.8702,113.9861,22200.0
2014-07-09 12:20:00,117.93,117.99,117.84,117.84,9500.0,113.9861,114.0441,113.8992,113.8992,9500.0
2014-07-09 12:30:00,117.88,117.88,117.76,117.79,13100.0,113.9378,113.9378,113.8218,113.8508,13100.0
2014-07-09 12:40:00,117.8,117.82,117.67,117.7,16800.0,113.8605,113.8798,113.7348,113.7638,16800.0
2014-07-09 12:50:00,117.7,117.77,117.67,117.77,22400.0,113.7638,113.8315,113.7348,113.8315,22400.0
2014-07-09 13:00:00,117.76,117.83,117.75,117.82,7800.0,113.8218,113.8895,113.8122,113.8798,7800.0
2014-07-09 13:10:00,117.81,117.96,117.8,117.9,9300.0,113.8702,114.0151,113.8605,113.9571,9300.0
2014-07-09 13:20:00,117.9,117.91,117.82,117.83,10800.0,113.9571,113.9668,113.8798,113.8895,10800.0
2014-07-09 13:30:00,117.82,117.87,117.78,117.87,11900.0,113.8798,113.9282,113.8412,113.9282,11900.0
2014-07-09 13:40:00,117.87,117.89,117.77,117.78,24800.0,113.9282,113.9475,113.8315,113.8412,24800.0
2014-07-09 13:50:00,117.8,117.85,117.75,117.76,16000.0,113.8605,113.9088,113.8122,113.8218,16000.0
2014-07-09 14:00:00,117.75,117.88,117.56,117.72,34700.0,113.8122,113.9378,113.6285,113.7832,34700.0
2014-07-09 14:10:00,117.73,118.1,117.72,118.06,21700.0,113.7928,114.1505,113.7832,114.1118,21700.0
2014-07-09 14:20:00,118.06,118.08,117.98,117.98,13600.0,114.1118,114.1311,114.0345,114.0345,13600.0
2014-07-09 14:30:00,117.98,118.02,117.88,117.91,17000.0,114.0345,114.0731,113.9378,113.9668,17000.0
2014-07-09 14:40:00,117.93,117.99,117.87,117.87,18400.0,113.9861,114.0441,113.9282,113.9282,18400.0
2014-07-09 14:50:00,117.88,118.06,117.87,117.89,13900.0,113.9378,114.1118,113.9282,113.9475,13900.0
2014-07-09 15:00:00,117.91,117.97,117.88,117.92,20900.0,113.9668,114.0248,113.9378,113.9765,20900.0
2014-07-09 15:10:00,117.93,118.01,117.84,117.85,27200.0,113.9861,114.0635,113.8992,113.9088,27200.0
2014-07-09 15:20:00,117.86,117.9,117.72,117.82,28200.0,113.9185,113.9571,113.7832,113.8798,28200.0
2014-07-09 15:30:00,117.81,117.89,117.73,117.89,29200.0,113.8702,113.9475,113.7928,113.9475,29200.0
2014-07-09 15:40:00,117.87,117.89,117.72,117.75,63500.0,113.9282,113.9475,113.7832,113.8122,63500.0
2014-07-09 15:50:00,117.75,117.84,117.73,117.83,82800.0,113.8122,113.8992,113.7928,113.8895,82800.0
2014-07-10 09:30:00,116.61,117.2,116.36,116.64,75900.0,112.7103,113.2806,112.4686,112.7393,75900.0
2014-07-10 09:40:00,116.67,116.82,116.45,116.46,26400.0,112.7683,112.9133,112.5556,112.5653,26400.0
2014-07-10 09:50:00,116.51,116.82,116.41,116.77,13800.0,112.6136,112.9133,112.517,112.8649,13800.0
2014-07-10 10:00:00,116.8,117.21,116.74,117.19,31600.0,112.8939,113.2902,112.8359,113.2709,31600.0
2014-07-10 10:10:00,117.22,117.29,116.96,117.0,71200.0,113.2999,113.3675,113.0486,113.0872,71200.0
2014-07-10 10:20:00,117.03,117.17,116.98,117.16,42500.0,113.1162,113.2516,113.0679,113.2419,42500.0
2014-07-10 10:30:00,117.2,117.2,116.95,117.02,23000.0,113.2806,113.2806,113.0389,113.1066,23000.0
2014-07-10 10:40:00,116.99,117.28,116.96,117.18,17700.0,113.0776,113.3579,113.0486,113.2612,17700.0
2014-07-10 10:50:00,117.24,117.5,117.19,117.41,12400.0,113.3192,113.5705,113.2709,113.4835,12400.0
2014-07-10 11:00:00,117.4,117.66,117.35,117.65,13400.0,113.4739,113.7252,113.4255,113.7155,13400.0
2014-07-10 11:10:00,117.66,117.79,117.53,117.53,27800.0,113.7252,113.8508,113.5995,113.5995,27800.0
2014-07-10 11:20:00,117.54,117.69,117.4,117.45,25700.0,113.6092,113.7542,113.4739,113.5222,25700.0
2014-07-10 11:30:00,117.49,117.56,117.34,117.43,63300.0,113.5609,113.6285,113.4159,113.5029,63300.0
2014-07-10 11:40:00,117.4,117.46,117.28,117.4,31600.0,113.4739,113.5319,113.3579,113.4739,31600.0
2014-07-10 11:50:00,117.4,117.44,117.26,117.28,71300.0,113.4739,113.5125,113.3385,113.3579,71300.0
2014-07-10 12:00:00,117.28,117.38,117.26,117.35,22900.0,113.3579,113.4545,113.3385,113.4255,22900.0
2014-07-10 12:10:00,117.35,117.46,117.29,117.32,63700.0,113.4255,113.5319,113.3675,113.3965,63700.0
2014-07-10 12:20:00,117.32,117.47,117.25,117.27,75000.0,113.3965,113.5415,113.3289,113.3482,75000.0
2014-07-10 12:30:00,117.31,117.39,117.22,117.27,89600.0,113.3869,113.4642,113.2999,113.3482,89600.0
2014-07-10 12:40:00,117.26,117.36,117.21,117.3,50100.0,113.3385,113.4352,113.2902,113.3772,50100.0
2014-07-10 12:50:00,117.27,117.35,117.22,117.34,19500.0,113.3482,113.4255,113.2999,113.4159,19500.0
2014-07-10 13:00:00,117.35,117.61,117.23,117.57,49500.0,113.4255,113.6768,113.3096,113.6382,49500.0
2014-07-10 13:10:00,117.57,117.61,116.99,117.38,226300.0,113.6382,113.6768,113.0776,113.4545,226300.0
2014-07-10 13:20:00,117.35,117.63,117.25,117.57,29000.0,113.4255,113.6962,113.3289,113.6382,29000.0
2014-07-10 13:30:00,117.63,117.64,116.98,117.44,207100.0,113.6962,113.7058,113.0679,113.5125,207100.0
2014-07-10 13:40:00,117.45,117.46,117.01,117.28,136200.0,113.5222,113.5319,113.0969,113.3579,136200.0
2014-07-10 13:50:00,117.3,117.34,117.1,117.24,19100.0,113.3772,113.4159,113.1839,113.3192,19100.0
2014-07-10 14:00:00,117.28,117.43,117.06,117.26,151100.0,113.3579,113.5029,113.1452,113.3385,151100.0
2014-07-10 14:10:00,117.29,117.42,117.19,117.42,39900.0,113.3675,113.4932,113.2709,113.4932,39900.0
2014-07-10 14:20:00,117.42,117.46,117.13,117.37,53800.0,113.4932,113.5319,113.2129,113.4449,53800.0
2014-07-10 14:30:00,117.39,117.45,117.14,117.18,97600.0,113.4642,113.5222,113.2226,113.2612,97600.0
2014-07-10 14:40:00,117.18,117.19,117.02,117.05,35700.0,113.2612,113.2709,113.1066,113.1356,35700.0
2014-07-10 14:50:00,117.01,117.14,117.01,117.03,22900.0,113.0969,113.2226,113.0969,113.1162,22900.0
2014-07-10 15:00:00,117.04,117.07,116.93,117.0,47900.0,113.1259,113.1549,113.0196,113.0872,47900.0
2014-07-10 15:10:00,117.01,117.08,117.01,117.08,20500.0,113.0969,113.1646,113.0969,113.1646,20500.0
2014-07-10 15:20:00,117.09,117.26,117.04,117.25,43700.0,113.1742,113.3385,113.1259,113.3289,43700.0
2014-07-10 15:30:00,117.24,117.28,117.19,117.25,33200.0,113.3192,113.3579,113.2709,113.3289,33200.0
2014-07-10 15:40:00,117.25,117.34,117.13,117.14,50000.0,113.3289,113.4159,113.2129,113.2226,50000.0
2014-07-10 15:50:00,117.15,117.23,117.05,117.18,140700.0,113.2322,113.3096,113.1356,113.2612,140700.0
2014-07-11 09:30:00,116.97,117.2,116.87,117.06,32200.0,113.0582,113.2806,112.9616,113.1452,32200.0
2014-07-11 09:40:00,117.02,117.21,116.93,117.06,30200.0,113.1066,113.2902,113.0196,113.1452,30200.0
2014-07-11 09:50:00,117.06,117.45,117.06,117.33,16000.0,113.1452,113.5222,113.1452,113.4062,16000.0
2014-07-11 10:00:00,117.33,117.44,117.18,117.44,23000.0,113.4062,113.5125,113.2612,113.5125,23000.0
2014-07-11 10:10:00,117.45,117.61,117.3,117.56,26700.0,113.5222,113.6768,113.3772,113.6285,26700.0
2014-07-11 10:20:00,117.59,117.72,117.54,117.59,31900.0,113.6575,113.7832,113.6092,113.6575,31900.0
2014-07-11 10:30:00,117.59,117.59,117.25,117.26,16200.0,113.6575,113.6575,113.3289,113.3385,16200.0
2014-07-11 10:40:00,117.27,117.32,117.15,117.15,19500.0,113.3482,113.3965,113.2322,113.2322,19500.0
2014-07-11 10:50:00,117.14,117.23,116.93,116.95,76600.0,113.2226,113.3096,113.0196,113.0389,76600.0
2014-07-11 11:00:00,116.96,117.1,116.9,116.91,41900.0,113.0486,113.1839,112.9906,113.0003,41900.0
2014-07-11 11:10:00,116.9,116.95,116.75,116.91,40500.0,112.9906,113.0389,112.8456,113.0003,40500.0
2014-07-11 11:20:00,116.91,117.09,116.85,117.07,22000.0,113.0003,113.1742,112.9423,113.1549,22000.0
2014-07-11 11:30:00,117.1,117.4,117.1,117.34,21800.0,113.1839,113.4739,113.1839,113.4159,21800.0
2014-07-11 11:40:00,117.34,117.51,117.34,117.39,8100.0,113.4159,113.5802,113.4159,113.4642,8100.0
2014-07-11 11:50:00,117.39,117.48,117.34,117.44,8900.0,113.4642,113.5512,113.4159,113.5125,8900.0
2014-07-11 12:00:00,117.41,117.6,117.41,117.51,8700.0,113.4835,113.6672,113.4835,113.5802,8700.0
2014-07-11 12:10:00,117.54,117.66,117.52,117.52,13200.0,113.6092,113.7252,113.5899,113.5899,13200.0
2014-07-11 12:20:00,117.51,117.51,117.37,117.47,13400.0,113.5802,113.5802,113.4449,113.5415,13400.0
2014-07-11 12:30:00,117.48,117.48,117.3,117.35,22900.0,113.5512,113.5512,113.3772,113.4255,22900.0
2014-07-11 12:40:00,117.34,117.45,117.33,117.37,9100.0,113.4159,113.5222,113.4062,113.4449,9100.0
2014-07-11 12:50:00,117.37,117.56,117.37,117.56,5800.0,113.4449,113.6285,113.4449,113.6285,5800.0
2014-07-11 13:00:00,117.53,117.74,117.53,117.7,9000.0,113.5995,113.8025,113.5995,113.7638,9000.0
2014-07-11 13:10:00,117.69,117.88,117.64,117.78,10700.0,113.7542,113.9378,113.7058,113.8412,10700.0
2014-07-11 13:20:00,117.77,117.84,117.74,117.8,10000.0,113.8315,113.8992,113.8025,113.8605,10000.0
2014-07-11 13:30:00,117.8,117.83,117.76,117.76,10500.0,113.8605,113.8895,113.8218,113.8218,10500.0
2014-07-11 13:40:00,117.75,117.92,117.74,117.87,9500.0,113.8122,113.9765,113.8025,113.9282,9500.0
2014-07-11 13:50:00,117.86,117.86,117.79,117.79,15600.0,113.9185,113.9185,113.8508,113.8508,15600.0
2014-07-11 14:00:00,117.82,118.01,117.82,118.0,16400.0,113.8798,114.0635,113.8798,114.0538,16400.0
2014-07-11 14:10:00,117.98,118.02,117.92,117.93,9500.0,114.0345,114.0731,113.9765,113.9861,9500.0
2014-07-11 14:20:00,117.93,118.09,117.93,118.02,10900.0,113.9861,114.1408,113.9861,114.0731,10900.0
2014-07-11 14:30:00,118.0,118.07,117.99,118.04,14700.0,114.0538,114.1215,114.0441,114.0925,14700.0
2014-07-11 14:40:00,118.02,118.06,117.99,118.05,13500.0,114.0731,114.1118,114.0441,114.1021,13500.0
2014-07-11 14:50:00,118.03,118.11,118.0,118.0,22500.0,114.0828,114.1601,114.0538,114.0538,22500.0
2014-07-11 15:00:00,118.0,118.05,118.0,118.05,16600.0,114.0538,114.1021,114.0538,114.1021,16600.0
2014-07-11 15:10:00,118.06,118.13,118.02,118.12,23000.0,114.1118,114.1795,114.0731,114.1698,23000.0
2014-07-11 15:20:00,118.14,118.27,118.14,118.27,19400.0,114.1891,114.3148,114.1891,114.3148,19400.0
2014-07-11 15:30:00,118.28,118.37,118.25,118.33,26100.0,114.3244,114.4114,114.2954,114.3728,26100.0
2014-07-11 15:40:00,118.33,118.4,118.27,118.27,30300.0,114.3728,114.4404,114.3148,114.3148,30300.0
2014-07-11 15:50:00,118.28,118.32,118.26,118.28,38700.0,114.3244,114.3631,114.3051,114.3244,38700.0
2014-07-14 09:30:00,118.9,119.57,118.68,119.04,59500.0,114.9237,115.5713,114.7111,115.059,59500.0
2014-07-14 09:40:00,119.06,119.26,118.88,119.09,36400.0,115.0784,115.2717,114.9044,115.1074,36400.0
2014-07-14 09:50:00,119.09,119.15,118.48,118.7,28800.0,115.1074,115.1653,114.5178,114.7304,28800.0
2014-07-14 10:00:00,118.75,118.79,118.55,118.55,22700.0,114.7787,114.8174,114.5854,114.5854,22700.0
2014-07-14 10:10:00,118.55,118.63,118.33,118.42,21800.0,114.5854,114.6627,114.3728,114.4598,21800.0
2014-07-14 10:20:00,118.4,118.48,118.28,118.3,33200.0,114.4404,114.5178,114.3244,114.3438,33200.0
2014-07-14 10:30:00,118.32,118.44,118.25,118.25,27300.0,114.3631,114.4791,114.2954,114.2954,27300.0
2014-07-14 10:40:00,118.27,118.5,118.24,118.46,15600.0,114.3148,114.5371,114.2858,114.4984,15600.0
2014-07-14 10:50:00,118.46,118.55,118.42,118.42,9200.0,114.4984,114.5854,114.4598,114.4598,9200.0
2014-07-14 11:00:00,118.44,118.5,118.42,118.47,13200.0,114.4791,114.5371,114.4598,114.5081,13200.0
2014-07-14 11:10:00,118.48,118.51,118.38,118.39,14900.0,114.5178,114.5467,114.4211,114.4308,14900.0
2014-07-14 11:20:00,118.37,118.58,118.37,118.43,12200.0,114.4114,114.6144,114.4114,114.4694,12200.0
2014-07-14 11:30:00,118.41,118.41,118.11,118.11,26700.0,114.4501,114.4501,114.1601,114.1601,26700.0
2014-07-14 11:40:00,118.11,118.16,118.01,118.01,20500.0,114.1601,114.2085,114.0635,114.0635,20500.0
2014-07-14 11:50:00,118.01,118.06,117.93,118.05,32900.0,114.0635,114.1118,113.9861,114.1021,32900.0
2014-07-14 12:00:00,118.05,118.06,117.87,117.88,20400.0,114.1021,114.1118,113.9282,113.9378,20400.0
2014-07-14 12:10:00,117.88,118.03,117.86,117.86,15200.0,113.9378,114.0828,113.9185,113.9185,15200.0
2014-07-14 12:20:00,117.86,117.95,117.8,117.94,34200.0,113.9185,114.0055,113.8605,113.9958,34200.0
2014-07-14 12:30:00,117.94,118.02,117.67,117.67,41200.0,113.9958,114.0731,113.7348,113.7348,41200.0
2014-07-14 12:40:00,117.66,117.82,117.59,117.7,49600.0,113.7252,113.8798,113.6575,113.7638,49600.0
2014-07-14 12:50:00,117.71,117.75,117.59,117.7,39900.0,113.7735,113.8122,113.6575,113.7638,39900.0
2014-07-14 13:00:00,117.71,117.73,117.6,117.68,22800.0,113.7735,113.7928,113.6672,113.7445,22800.0
2014-07-14 13:10:00,117.67,117.72,117.57,117.64,28600.0,113.7348,113.7832,113.6382,113.7058,28600.0
2014-07-14 13:20:00,117.63,117.77,117.6,117.69,43900.0,113.6962,113.8315,113.6672,113.7542,43900.0
2014-07-14 13:30:00,117.69,117.77,117.64,117.76,21000.0,113.7542,113.8315,113.7058,113.8218,21000.0
2014-07-14 13:40:00,117.77,117.97,117.76,117.92,31900.0,113.8315,114.0248,113.8218,113.9765,31900.0
2014-07-14 13:50:00,117.9,117.98,117.82,117.9,41900.0,113.9571,114.0345,113.8798,113.9571,41900.0
2014-07-14 14:00:00,117.89,117.94,117.85,117.89,12100.0,113.9475,113.9958,113.9088,113.9475,12100.0
2014-07-14 14:10:00,117.9,117.93,117.79,117.86,28100.0,113.9571,113.9861,113.8508,113.9185,28100.0
2014-07-14 14:20:00,117.86,117.94,117.8,117.84,26900.0,113.9185,113.9958,113.8605,113.8992,26900.0
2014-07-14 14:30:00,117.85,118.09,117.82,118.0,55000.0,113.9088,114.1408,113.8798,114.0538,55000.0
2014-07-14 14:40:00,118.01,118.08,117.97,118.04,18600.0,114.0635,114.1311,114.0248,114.0925,18600.0
2014-07-14 14:50:00,118.03,118.06,117.9,117.98,36100.0,114.0828,114.1118,113.9571,114.0345,36100.0
2014-07-14 15:00:00,117.98,118.05,117.93,117.97,34800.0,114.0345,114.1021,113.9861,114.0248,34800.0
2014-07-14 15:10:00,117.97,118.04,117.78,117.8,31700.0,114.0248,114.0925,113.8412,113.8605,31700.0
2014-07-14 15:20:00,117.78,117.83,117.67,117.72,40200.0,113.8412,113.8895,113.7348,113.7832,40200.0
2014-07-14 15:30:00,117.71,117.88,117.61,117.84,67600.0,113.7735,113.9378,113.6768,113.8992,67600.0
2014-07-14 15:40:00,117.85,117.88,117.61,117.68,50600.0,113.9088,113.9378,113.6768,113.7445,50600.0
2014-07-14 15:50:00,117.68,117.83,117.68,117.81,70800.0,113.7445,113.8895,113.7445,113.8702,70800.0
2014-07-15 09:30:00,118.0,118.47,117.69,118.4,71100.0,114.0538,114.5081,113.7542,114.4404,71100.0
2014-07-15 09:40:00,118.37,118.48,118.06,118.17,43300.0,114.4114,114.5178,114.1118,114.2181,43300.0
2014-07-15 09:50:00,118.15,118.22,117.62,117.74,65900.0,114.1988,114.2664,113.6865,113.8025,65900.0
2014-07-15 10:00:00,117.75,117.92,117.6,117.77,90000.0,113.8122,113.9765,113.6672,113.8315,90000.0
2014-07-15 10:10:00,117.75,117.94,117.29,117.46,80300.0,113.8122,113.9958,113.3675,113.5319,80300.0
2014-07-15 10:20:00,117.45,117.63,117.39,117.59,65200.0,113.5222,113.6962,113.4642,113.6575,65200.0
2014-07-15 10:30:00,117.59,117.71,117.22,117.25,37200.0,113.6575,113.7735,113.2999,113.3289,37200.0
2014-07-15 10:40:00,117.26,117.26,116.95,117.02,126200.0,113.3385,113.3385,113.0389,113.1066,126200.0
2014-07-15 10:50:00,117.02,117.28,116.93,117.19,96400.0,113.1066,113.3579,113.0196,113.2709,96400.0
2014-07-15 11:00:00,117.15,117.2,117.07,117.1,62700.0,113.2322,113.2806,113.1549,113.1839,62700.0
2014-07-15 11:10:00,117.09,117.43,117.09,117.41,95400.0,113.1742,113.5029,113.1742,113.4835,95400.0
2014-07-15 11:20:00,117.39,117.52,117.31,117.32,60800.0,113.4642,113.5899,113.3869,113.3965,60800.0
2014-07-15 11:30:00,117.32,117.32,117.08,117.21,54500.0,113.3965,113.3965,113.1646,113.2902,54500.0
2014-07-15 11:40:00,117.2,117.28,117.06,117.1,52900.0,113.2806,113.3579,113.1452,113.1839,52900.0
2014-07-15 11:50:00,117.1,117.28,116.93,116.98,103700.0,113.1839,113.3579,113.0196,113.0679,103700.0
2014-07-15 12:00:00,116.97,117.08,116.86,116.9,43800.0,113.0582,113.1646,112.9519,112.9906,43800.0
2014-07-15 12:10:00,116.88,117.0,116.73,117.0,70900.0,112.9713,113.0872,112.8263,113.0872,70900.0
2014-07-15 12:20:00,117.02,117.33,117.01,117.31,34800.0,113.1066,113.4062,113.0969,113.3869,34800.0
2014-07-15 12:30:00,117.31,117.65,117.3,117.65,26600.0,113.3869,113.7155,113.3772,113.7155,26600.0
2014-07-15 12:40:00,117.64,117.7,117.58,117.64,14400.0,113.7058,113.7638,113.6478,113.7058,14400.0
2014-07-15 12:50:00,117.62,117.66,117.51,117.51,28700.0,113.6865,113.7252,113.5802,113.5802,28700.0
2014-07-15 13:00:00,117.53,117.6,117.34,117.39,57500.0,113.5995,113.6672,113.4159,113.4642,57500.0
2014-07-15 13:10:00,117.39,117.56,117.36,117.52,75300.0,113.4642,113.6285,113.4352,113.5899,75300.0
2014-07-15 13:20:00,117.5,117.54,117.36,117.5,24600.0,113.5705,113.6092,113.4352,113.5705,24600.0
2014-07-15 13:30:00,117.5,117.76,117.44,117.66,57700.0,113.5705,113.8218,113.5125,113.7252,57700.0
2014-07-15 13:40:00,117.64,117.81,117.53,117.8,30300.0,113.7058,113.8702,113.5995,113.8605,30300.0
2014-07-15 13:50:00,117.83,117.85,117.66,117.7,31000.0,113.8895,113.9088,113.7252,113.7638,31000.0
2014-07-15 14:00:00,117.7,117.77,117.67,117.75,33500.0,113.7638,113.8315,113.7348,113.8122,33500.0
2014-07-15 14:10:00,117.75,117.86,117.67,117.86,32400.0,113.8122,113.9185,113.7348,113.9185,32400.0
2014-07-15 14:20:00,117.86,117.91,117.78,117.89,24200.0,113.9185,113.9668,113.8412,113.9475,24200.0
2014-07-15 14:30:00,117.91,117.94,117.72,117.77,38200.0,113.9668,113.9958,113.7832,113.8315,38200.0
2014-07-15 14:40:00,117.78,117.99,117.78,117.98,30400.0,113.8412,114.0441,113.8412,114.0345,30400.0
2014-07-15 14:50:00,117.98,118.21,117.97,118.19,55900.0,114.0345,114.2568,114.0248,114.2374,55900.0
2014-07-15 15:00:00,118.19,118.27,118.1,118.13,78300.0,114.2374,114.3148,114.1505,114.1795,78300.0
2014-07-15 15:10:00,118.09,118.2,118.09,118.14,52100.0,114.1408,114.2471,114.1408,114.1891,52100.0
2014-07-15 15:20:00,118.14,118.17,118.11,118.12,43200.0,114.1891,114.2181,114.1601,114.1698,43200.0
2014-07-15 15:30:00,118.12,118.18,117.98,117.99,53600.0,114.1698,114.2278,114.0345,114.0441,53600.0
2014-07-15 15:40:00,117.98,118.05,117.85,117.91,69300.0,114.0345,114.1021,113.9088,113.9668,69300.0
2014-07-15 15:50:00,117.9,118.09,117.85,118.01,90500.0,113.9571,114.1408,113.9088,114.0635,90500.0
2014-07-16 09:30:00,118.31,119.43,118.31,119.36,129100.0,114.3534,115.436,114.3534,115.3683,129100.0
2014-07-16 09:40:00,119.38,119.68,119.2,119.67,99300.0,115.3877,115.6776,115.2137,115.668,99300.0
2014-07-16 09:50:00,119.68,119.79,119.17,119.43,48300.0,115.6776,115.7839,115.1847,115.436,48300.0
2014-07-16 10:00:00,119.42,120.29,119.27,120.15,152900.0,115.4263,116.2672,115.2813,116.1319,152900.0
2014-07-16 10:10:00,120.14,120.17,119.88,119.92,95200.0,116.1222,116.1512,115.8709,115.9096,95200.0
2014-07-16 10:20:00,119.9,119.9,119.65,119.79,97100.0,115.8903,115.8903,115.6486,115.7839,97100.0
2014-07-16 10:30:00,119.8,119.88,119.58,119.61,66400.0,115.7936,115.8709,115.581,115.61,66400.0
2014-07-16 10:40:00,119.63,119.63,119.15,119.16,46200.0,115.6293,115.6293,115.1653,115.175,46200.0
2014-07-16 10:50:00,119.16,119.23,119.01,119.09,85300.0,115.175,115.2427,115.03,115.1074,85300.0
2014-07-16 11:00:00,119.09,119.49,119.05,119.45,67600.0,115.1074,115.494,115.0687,115.4553,67600.0
2014-07-16 11:10:00,119.45,119.67,119.44,119.67,36000.0,115.4553,115.668,115.4456,115.668,36000.0
2014-07-16 11:20:00,119.69,119.9,119.65,119.86,101200.0,115.6873,115.8903,115.6486,115.8516,101200.0
2014-07-16 11:30:00,119.87,119.87,119.39,119.64,136100.0,115.8613,115.8613,115.3973,115.639,136100.0
2014-07-16 11:40:00,119.63,119.7,119.3,119.31,53200.0,115.6293,115.697,115.3103,115.32,53200.0
2014-07-16 11:50:00,119.33,119.35,119.16,119.19,21900.0,115.3393,115.3587,115.175,115.204,21900.0
2014-07-16 12:00:00,119.19,119.22,119.06,119.14,149800.0,115.204,115.233,115.0784,115.1557,149800.0
2014-07-16 12:10:00,119.15,119.48,119.05,119.47,100000.0,115.1653,115.4843,115.0687,115.4746,100000.0
2014-07-16 12:20:00,119.47,119.49,119.28,119.32,127500.0,115.4746,115.494,115.291,115.3297,127500.0
2014-07-16 12:30:00,119.32,119.43,119.29,119.41,32800.0,115.3297,115.436,115.3007,115.4166,32800.0
2014-07-16 12:40:00,119.41,119.49,119.35,119.37,15700.0,115.4166,115.494,115.3587,115.378,15700.0
2014-07-16 12:50:00,119.38,119.42,119.32,119.32,14100.0,115.3877,115.4263,115.3297,115.3297,14100.0
2014-07-16 13:00:00,119.33,119.33,119.2,119.27,48100.0,115.3393,115.3393,115.2137,115.2813,48100.0
2014-07-16 13:10:00,119.27,119.37,119.21,119.25,39000.0,115.2813,115.378,115.2233,115.262,39000.0
2014-07-16 13:20:00,119.25,119.3,119.19,119.3,18900.0,115.262,115.3103,115.204,115.3103,18900.0
2014-07-16 13:30:00,119.3,119.33,119.13,119.15,16100.0,115.3103,115.3393,115.146,115.1653,16100.0
2014-07-16 13:40:00,119.14,119.16,119.08,119.15,66200.0,115.1557,115.175,115.0977,115.1653,66200.0
2014-07-16 13:50:00,119.15,119.16,119.1,119.13,57500.0,115.1653,115.175,115.117,115.146,57500.0
2014-07-16 14:00:00,119.14,119.21,119.12,119.16,38300.0,115.1557,115.2233,115.1363,115.175,38300.0
2014-07-16 14:10:00,119.16,119.22,119.11,119.15,26500.0,115.175,115.233,115.1267,115.1653,26500.0
2014-07-16 14:20:00,119.14,119.14,119.09,119.13,79200.0,115.1557,115.1557,115.1074,115.146,79200.0
2014-07-16 14:30:00,119.13,119.17,119.1,119.1,39500.0,115.146,115.1847,115.117,115.117,39500.0
2014-07-16 14:40:00,119.1,119.19,119.1,119.18,28700.0,115.117,115.204,115.117,115.1943,28700.0
2014-07-16 14:50:00,119.18,119.27,119.16,119.26,29300.0,115.1943,115.2813,115.175,115.2717,29300.0
2014-07-16 15:00:00,119.26,119.31,119.12,119.13,33800.0,115.2717,115.32,115.1363,115.146,33800.0
2014-07-16 15:10:00,119.13,119.19,119.1,119.15,51400.0,115.146,115.204,115.117,115.1653,51400.0
2014-07-16 15:20:00,119.14,119.2,119.1,119.2,35700.0,115.1557,115.2137,115.117,115.2137,35700.0
2014-07-16 15:30:00,119.2,119.21,119.1,119.12,46800.0,115.2137,115.2233,115.117,115.1363,46800.0
2014-07-16 15:40:00,119.1,119.14,119.09,119.14,77100.0,115.117,115.1557,115.1074,115.1557,77100.0
2014-07-16 15:50:00,119.13,119.25,119.13,119.21,157500.0,115.146,115.262,115.146,115.2233,157500.0
2014-07-17 09:30:00,119.48,119.57,118.61,119.42,116000.0,115.4843,115.5713,114.6434,115.4263,116000.0
2014-07-17 09:40:00,119.43,120.78,119.43,120.62,142600.0,115.436,116.7408,115.436,116.5862,142600.0
2014-07-17 09:50:00,120.62,120.72,120.09,120.33,153900.0,116.5862,116.6828,116.0739,116.3059,153900.0
2014-07-17 10:00:00,120.32,120.65,120.2,120.28,52400.0,116.2962,116.6152,116.1802,116.2576,52400.0
2014-07-17 10:10:00,120.26,120.39,120.1,120.29,30800.0,116.2382,116.3639,116.0836,116.2672,30800.0
2014-07-17 10:20:00,120.3,120.62,120.3,120.59,44000.0,116.2769,116.5862,116.2769,116.5572,44000.0
2014-07-17 10:30:00,120.59,120.61,120.46,120.5,129100.0,116.5572,116.5765,116.4315,116.4702,129100.0
2014-07-17 10:40:00,120.5,120.56,120.39,120.51,55400.0,116.4702,116.5282,116.3639,116.4799,55400.0
2014-07-17 10:50:00,120.52,120.73,120.48,120.73,82100.0,116.4895,116.6925,116.4509,116.6925,82100.0
2014-07-17 11:00:00,120.7,120.83,120.54,120.56,53600.0,116.6635,116.7892,116.5089,116.5282,53600.0
2014-07-17 11:10:00,120.58,120.6,120.2,120.24,49500.0,116.5475,116.5669,116.1802,116.2189,49500.0
2014-07-17 11:20:00,120.24,120.27,120.03,120.16,59200.0,116.2189,116.2479,116.0159,116.1416,59200.0
2014-07-17 11:30:00,120.15,120.39,119.91,120.23,92300.0,116.1319,116.3639,115.8999,116.2092,92300.0
2014-07-17 11:40:00,120.23,120.46,120.15,120.42,50800.0,116.2092,116.4315,116.1319,116.3929,50800.0
2014-07-17 11:50:00,120.39,120.51,120.1,120.1,46700.0,116.3639,116.4799,116.0836,116.0836,46700.0
2014-07-17 12:00:00,120.14,120.23,119.6,119.86,46800.0,116.1222,116.2092,115.6003,115.8516,46800.0
2014-07-17 12:10:00,119.88,120.04,119.88,120.01,21600.0,115.8709,116.0256,115.8709,115.9966,21600.0
2014-07-17 12:20:00,120.0,120.03,119.89,119.99,20900.0,115.9869,116.0159,115.8806,115.9773,20900.0
2014-07-17 12:30:00,120.01,120.33,119.97,120.3,37300.0,115.9966,116.3059,115.9579,116.2769,37300.0
2014-07-17 12:40:00,120.3,120.3,119.95,120.04,35500.0,116.2769,116.2769,115.9386,116.0256,35500.0
2014-07-17 12:50:00,120.04,120.05,119.92,119.98,16000.0,116.0256,116.0352,115.9096,115.9676,16000.0
2014-07-17 13:00:00,119.98,120.05,119.98,120.03,46100.0,115.9676,116.0352,115.9676,116.0159,46100.0
2014-07-17 13:10:00,120.01,120.3,120.0,120.23,37300.0,115.9966,116.2769,115.9869,116.2092,37300.0
2014-07-17 13:20:00,120.22,120.22,120.05,120.15,16100.0,116.1996,116.1996,116.0352,116.1319,16100.0
2014-07-17 13:30:00,120.16,120.26,119.98,119.98,59900.0,116.1416,116.2382,115.9676,115.9676,59900.0
2014-07-17 13:40:00,120.0,120.0,119.82,119.93,21500.0,115.9869,115.9869,115.8129,115.9193,21500.0
2014-07-17 13:50:00,119.95,120.0,119.85,119.92,24800.0,115.9386,115.9869,115.8419,115.9096,24800.0
2014-07-17 14:00:00,119.94,119.94,119.68,119.7,14000.0,115.9289,115.9289,115.6776,115.697,14000.0
2014-07-17 14:10:00,119.7,119.82,119.67,119.68,15800.0,115.697,115.8129,115.668,115.6776,15800.0
2014-07-17 14:20:00,119.69,119.69,119.34,119.44,51900.0,115.6873,115.6873,115.349,115.4456,51900.0
2014-07-17 14:30:00,119.45,119.57,119.42,119.57,47700.0,115.4553,115.5713,115.4263,115.5713,47700.0
2014-07-17 14:40:00,119.59,119.82,119.53,119.73,37800.0,115.5906,115.8129,115.5326,115.7259,37800.0
2014-07-17 14:50:00,119.71,119.75,119.52,119.71,70000.0,115.7066,115.7453,115.523,115.7066,70000.0
2014-07-17 15:00:00,119.72,119.77,119.6,119.61,47000.0,115.7163,115.7646,115.6003,115.61,47000.0
2014-07-17 15:10:00,119.63,119.69,119.48,119.49,63300.0,115.6293,115.6873,115.4843,115.494,63300.0
2014-07-17 15:20:00,119.52,119.59,119.25,119.3,62900.0,115.523,115.5906,115.262,115.3103,62900.0
2014-07-17 15:30:00,119.3,119.39,119.16,119.26,69600.0,115.3103,115.3973,115.175,115.2717,69600.0
2014-07-17 15:40:00,119.25,119.26,118.99,119.13,85300.0,115.262,115.2717,115.0107,115.146,85300.0
2014-07-17 15:50:00,119.13,119.22,118.99,119.03,170000.0,115.146,115.233,115.0107,115.0494,170000.0
2014-07-18 09:30:00,119.24,119.9,119.24,119.63,163500.0,115.2523,115.8903,115.2523,115.6293,163500.0
2014-07-18 09:40:00,119.67,119.67,119.25,119.48,44300.0,115.668,115.668,115.262,115.4843,44300.0
2014-07-18 09:50:00,119.42,119.68,119.33,119.61,38200.0,115.4263,115.6776,115.3393,115.61,38200.0
2014-07-18 10:00:00,119.61,119.71,119.44,119.49,21700.0,115.61,115.7066,115.4456,115.494,21700.0
2014-07-18 10:10:00,119.54,119.7,119.26,119.34,31200.0,115.5423,115.697,115.2717,115.349,31200.0
2014-07-18 10:20:00,119.31,119.47,119.22,119.47,23400.0,115.32,115.4746,115.233,115.4746,23400.0
2014-07-18 10:30:00,119.47,119.49,119.25,119.31,22500.0,115.4746,115.494,115.262,115.32,22500.0
2014-07-18 10:40:00,119.31,119.41,119.22,119.32,18800.0,115.32,115.4166,115.233,115.3297,18800.0
2014-07-18 10:50:00,119.35,119.82,119.34,119.78,22400.0,115.3587,115.8129,115.349,115.7743,22400.0
2014-07-18 11:00:00,119.77,119.81,119.59,119.68,26700.0,115.7646,115.8033,115.5906,115.6776,26700.0
2014-07-18 11:10:00,119.65,119.86,119.63,119.78,15400.0,115.6486,115.8516,115.6293,115.7743,15400.0
2014-07-18 11:20:00,119.78,119.98,119.78,119.95,29300.0,115.7743,115.9676,115.7743,115.9386,29300.0
2014-07-18 11:30:00,119.91,120.35,119.91,120.35,48600.0,115.8999,116.3252,115.8999,116.3252,48600.0
2014-07-18 11:40:00,120.31,120.39,120.17,120.22,19100.0,116.2866,116.3639,116.1512,116.1996,19100.0
2014-07-18 11:50:00,120.22,120.22,120.08,120.17,19400.0,116.1996,116.1996,116.0642,116.1512,19400.0
2014-07-18 12:00:00,120.15,120.35,120.15,120.31,26200.0,116.1319,116.3252,116.1319,116.2866,26200.0
2014-07-18 12:10:00,120.28,120.56,120.27,120.56,95400.0,116.2576,116.5282,116.2479,116.5282,95400.0
2014-07-18 12:20:00,120.55,120.77,120.53,120.73,31400.0,116.5185,116.7312,116.4992,116.6925,31400.0
2014-07-18 12:30:00,120.68,120.86,120.61,120.66,54200.0,116.6442,116.8182,116.5765,116.6248,54200.0
2014-07-18 12:40:00,120.68,120.73,120.65,120.71,16800.0,116.6442,116.6925,116.6152,116.6732,16800.0
2014-07-18 12:50:00,120.72,120.8,120.66,120.77,65000.0,116.6828,116.7602,116.6248,116.7312,65000.0
2014-07-18 13:00:00,120.76,120.8,120.52,120.52,26500.0,116.7215,116.7602,116.4895,116.4895,26500.0
2014-07-18 13:10:00,120.52,120.66,120.31,120.43,32800.0,116.4895,116.6248,116.2866,116.4025,32800.0
2014-07-18 13:20:00,120.46,120.55,120.36,120.36,21400.0,116.4315,116.5185,116.3349,116.3349,21400.0
2014-07-18 13:30:00,120.34,120.49,120.25,120.49,17400.0,116.3155,116.4605,116.2286,116.4605,17400.0
2014-07-18 13:40:00,120.5,120.61,120.42,120.42,21100.0,116.4702,116.5765,116.3929,116.3929,21100.0
2014-07-18 13:50:00,120.42,120.61,120.41,120.57,14000.0,116.3929,116.5765,116.3832,116.5379,14000.0
2014-07-18 14:00:00,120.55,120.57,120.42,120.43,22800.0,116.5185,116.5379,116.3929,116.4025,22800.0
2014-07-18 14:10:00,120.46,120.54,120.45,120.5,10600.0,116.4315,116.5089,116.4219,116.4702,10600.0
2014-07-18 14:20:00,120.48,120.71,120.46,120.69,23900.0,116.4509,116.6732,116.4315,116.6538,23900.0
2014-07-18 14:30:00,120.7,120.78,120.64,120.78,24000.0,116.6635,116.7408,116.6055,116.7408,24000.0
2014-07-18 14:40:00,120.78,120.95,120.78,120.9,48600.0,116.7408,116.9051,116.7408,116.8568,48600.0
2014-07-18 14:50:00,120.9,120.97,120.87,120.93,27700.0,116.8568,116.9245,116.8278,116.8858,27700.0
2014-07-18 15:00:00,120.92,121.12,120.9,121.11,39600.0,116.8762,117.0695,116.8568,117.0598,39600.0
2014-07-18 15:10:00,121.15,121.18,120.97,121.16,33700.0,117.0985,117.1275,116.9245,117.1081,33700.0
2014-07-18 15:20:00,121.17,121.24,120.96,121.0,28300.0,117.1178,117.1854,116.9148,116.9535,28300.0
2014-07-18 15:30:00,120.99,121.25,120.99,121.17,83400.0,116.9438,117.1951,116.9438,117.1178,83400.0
2014-07-18 15:40:00,121.17,121.19,121.06,121.08,59100.0,117.1178,117.1371,117.0115,117.0308,59100.0
2014-07-18 15:50:00,121.07,121.21,120.94,121.0,170600.0,117.0211,117.1565,116.8955,116.9535,170600.0
2014-07-21 09:30:00,120.46,121.03,120.35,120.7,89400.0,116.4315,116.9825,116.3252,116.6635,89400.0
2014-07-21 09:40:00,120.66,121.13,120.56,121.12,84700.0,116.6248,117.0791,116.5282,117.0695,84700.0
2014-07-21 09:50:00,121.08,121.48,121.08,121.37,38000.0,117.0308,117.4174,117.0308,117.3111,38000.0
2014-07-21 10:00:00,121.4,121.41,120.85,120.88,28700.0,117.3401,117.3498,116.8085,116.8375,28700.0
2014-07-21 10:10:00,120.84,121.01,120.73,120.86,77300.0,116.7988,116.9631,116.6925,116.8182,77300.0
2014-07-21 10:20:00,120.84,121.03,120.81,120.96,19700.0,116.7988,116.9825,116.7698,116.9148,19700.0
2014-07-21 10:30:00,120.92,121.01,120.74,120.74,31500.0,116.8762,116.9631,116.7022,116.7022,31500.0
2014-07-21 10:40:00,120.73,120.74,120.51,120.63,55900.0,116.6925,116.7022,116.4799,116.5958,55900.0
2014-07-21 10:50:00,120.67,120.81,120.58,120.59,74500.0,116.6345,116.7698,116.5475,116.5572,74500.0
2014-07-21 11:00:00,120.59,120.79,120.48,120.79,21600.0,116.5572,116.7505,116.4509,116.7505,21600.0
2014-07-21 11:10:00,120.76,120.81,120.68,120.78,23600.0,116.7215,116.7698,116.6442,116.7408,23600.0
2014-07-21 11:20:00,120.79,121.09,120.79,121.02,25800.0,116.7505,117.0405,116.7505,116.9728,25800.0
2014-07-21 11:30:00,121.01,121.06,120.89,120.95,20500.0,116.9631,117.0115,116.8472,116.9051,20500.0
2014-07-21 11:40:00,120.96,121.12,120.96,121.07,47100.0,116.9148,117.0695,116.9148,117.0211,47100.0
2014-07-21 11:50:00,121.08,121.3,120.92,121.28,35100.0,117.0308,117.2434,116.8762,117.2241,35100.0
2014-07-21 12:00:00,121.29,121.29,121.16,121.22,34900.0,117.2338,117.2338,117.1081,117.1661,34900.0
2014-07-21 12:10:00,121.24,121.24,121.14,121.17,24100.0,117.1854,117.1854,117.0888,117.1178,24100.0
2014-07-21 12:20:00,121.15,121.28,121.15,121.28,28600.0,117.0985,117.2241,117.0985,117.2241,28600.0
2014-07-21 12:30:00,121.25,121.37,121.23,121.31,84700.0,117.1951,117.3111,117.1758,117.2531,84700.0
2014-07-21 12:40:00,121.31,121.32,121.21,121.32,20000.0,117.2531,117.2628,117.1565,117.2628,20000.0
2014-07-21 12:50:00,121.3,121.39,121.25,121.35,25100.0,117.2434,117.3304,117.1951,117.2918,25100.0
2014-07-21 13:00:00,121.34,121.37,121.26,121.37,19600.0,117.2821,117.3111,117.2048,117.3111,19600.0
2014-07-21 13:10:00,121.35,121.51,121.35,121.51,16800.0,117.2918,117.4464,117.2918,117.4464,16800.0
2014-07-21 13:20:00,121.51,121.61,121.5,121.59,20600.0,117.4464,117.5431,117.4368,117.5237,20600.0
2014-07-21 13:30:00,121.59,121.65,121.5,121.5,23000.0,117.5237,117.5817,117.4368,117.4368,23000.0
2014-07-21 13:40:00,121.52,121.77,121.52,121.75,25400.0,117.4561,117.6977,117.4561,117.6784,25400.0
2014-07-21 13:50:00,121.76,121.79,121.64,121.68,24300.0,117.6881,117.7171,117.5721,117.6107,24300.0
2014-07-21 14:00:00,121.68,121.71,121.61,121.69,26000.0,117.6107,117.6397,117.5431,117.6204,26000.0
2014-07-21 14:10:00,121.66,121.74,121.61,121.7,90500.0,117.5914,117.6687,117.5431,117.6301,90500.0
2014-07-21 14:20:00,121.7,121.79,121.67,121.73,51100.0,117.6301,117.7171,117.6011,117.6591,51100.0
2014-07-21 14:30:00,121.71,121.76,121.64,121.73,92600.0,117.6397,117.6881,117.5721,117.6591,92600.0
2014-07-21 14:40:00,121.74,121.91,121.71,121.89,40200.0,117.6687,117.833,117.6397,117.8137,40200.0
2014-07-21 14:50:00,121.88,122.05,121.88,121.93,54500.0,117.804,117.9684,117.804,117.8524,54500.0
2014-07-21 15:00:00,121.92,122.02,121.85,121.99,79900.0,117.8427,117.9394,117.775,117.9104,79900.0
2014-07-21 15:10:00,121.99,122.16,121.9,122.05,103400.0,117.9104,118.0747,117.8234,117.9684,103400.0
2014-07-21 15:20:00,122.05,122.27,121.94,122.26,106100.0,117.9684,118.181,117.862,118.1713,106100.0
2014-07-21 15:30:00,122.26,122.27,122.07,122.1,60000.0,118.1713,118.181,117.9877,118.0167,60000.0
2014-07-21 15:40:00,122.11,122.15,122.08,122.15,77500.0,118.0264,118.065,117.9974,118.065,77500.0
2014-07-21 15:50:00,122.14,122.2,122.09,122.12,164400.0,118.0554,118.1133,118.007,118.036,164400.0
2014-07-22 09:30:00,122.44,123.91,122.44,123.81,126500.0,118.3453,119.7662,118.3453,119.6695,126500.0
2014-07-22 09:40:00,123.75,123.85,123.24,123.4,153100.0,119.6115,119.7082,119.1186,119.2732,153100.0
2014-07-22 09:50:00,123.4,123.56,123.31,123.37,101500.0,119.2732,119.4279,119.1862,119.2442,101500.0
2014-07-22 10:00:00,123.43,123.5,123.33,123.41,74400.0,119.3022,119.3699,119.2056,119.2829,74400.0
2014-07-22 10:10:00,123.41,123.5,123.34,123.39,69900.0,119.2829,119.3699,119.2152,119.2635,69900.0
2014-07-22 10:20:00,123.4,123.67,123.31,123.56,66900.0,119.2732,119.5342,119.1862,119.4279,66900.0
2014-07-22 10:30:00,123.57,124.03,123.54,124.02,133400.0,119.4375,119.8821,119.4085,119.8725,133400.0
2014-07-22 10:40:00,124.03,124.29,124.01,124.23,140400.0,119.8821,120.1335,119.8628,120.0755,140400.0
2014-07-22 10:50:00,124.23,124.33,124.16,124.24,70000.0,120.0755,120.1721,120.0078,120.0851,70000.0
2014-07-22 11:00:00,124.25,124.28,124.17,124.22,90000.0,120.0948,120.1238,120.0175,120.0658,90000.0
2014-07-22 11:10:00,124.23,124.29,124.07,124.12,49000.0,120.0755,120.1335,119.9208,119.9691,49000.0
2014-07-22 11:20:00,124.11,124.2,124.06,124.15,43400.0,119.9595,120.0465,119.9111,119.9981,43400.0
2014-07-22 11:30:00,124.16,124.44,124.12,124.17,94000.0,120.0078,120.2784,119.9691,120.0175,94000.0
2014-07-22 11:40:00,124.19,124.25,124.16,124.18,29500.0,120.0368,120.0948,120.0078,120.0271,29500.0
2014-07-22 11:50:00,124.19,124.32,124.17,124.31,33300.0,120.0368,120.1624,120.0175,120.1528,33300.0
2014-07-22 12:00:00,124.3,124.48,124.3,124.48,53800.0,120.1431,120.3171,120.1431,120.3171,53800.0
2014-07-22 12:10:00,124.48,124.52,124.4,124.48,74600.0,120.3171,120.3558,120.2398,120.3171,74600.0
2014-07-22 12:20:00,124.46,124.58,124.41,124.58,44100.0,120.2978,120.4138,120.2494,120.4138,44100.0
2014-07-22 12:30:00,124.59,124.68,124.46,124.48,31900.0,120.4234,120.5104,120.2978,120.3171,31900.0
2014-07-22 12:40:00,124.48,124.82,124.44,124.78,64900.0,120.3171,120.6457,120.2784,120.6071,64900.0
2014-07-22 12:50:00,124.78,124.84,124.62,124.67,188400.0,120.6071,120.6651,120.4524,120.5007,188400.0
2014-07-22 13:00:00,124.68,124.7,124.49,124.59,69600.0,120.5104,120.5297,120.3268,120.4234,69600.0
2014-07-22 13:10:00,124.6,124.88,124.56,124.88,73400.0,120.4331,120.7037,120.3944,120.7037,73400.0
2014-07-22 13:20:00,124.89,124.98,124.78,124.87,79800.0,120.7134,120.8004,120.6071,120.6941,79800.0
2014-07-22 13:30:00,124.86,124.87,124.5,124.5,46600.0,120.6844,120.6941,120.3364,120.3364,46600.0
2014-07-22 13:40:00,124.5,124.5,124.34,124.48,47900.0,120.3364,120.3364,120.1818,120.3171,47900.0
2014-07-22 13:50:00,124.49,124.51,124.41,124.49,72600.0,120.3268,120.3461,120.2494,120.3268,72600.0
2014-07-22 14:00:00,124.49,124.6,124.46,124.6,59500.0,120.3268,120.4331,120.2978,120.4331,59500.0
2014-07-22 14:10:00,124.61,124.73,124.58,124.58,61900.0,120.4427,120.5587,120.4138,120.4138,61900.0
2014-07-22 14:20:00,124.57,124.59,124.44,124.44,50000.0,120.4041,120.4234,120.2784,120.2784,50000.0
2014-07-22 14:30:00,124.44,124.44,124.18,124.31,65500.0,120.2784,120.2784,120.0271,120.1528,65500.0
2014-07-22 14:40:00,124.3,124.3,124.09,124.16,54000.0,120.1431,120.1431,119.9401,120.0078,54000.0
2014-07-22 14:50:00,124.14,124.15,124.01,124.04,68000.0,119.9885,119.9981,119.8628,119.8918,68000.0
2014-07-22 15:00:00,124.05,124.05,123.84,123.99,77100.0,119.9015,119.9015,119.6985,119.8435,77100.0
2014-07-22 15:10:00,124.0,124.01,123.83,123.83,61800.0,119.8531,119.8628,119.6888,119.6888,61800.0
2014-07-22 15:20:00,123.83,123.99,123.79,123.83,157100.0,119.6888,119.8435,119.6502,119.6888,157100.0
2014-07-22 15:30:00,123.8,124.18,123.8,124.18,124400.0,119.6598,120.0271,119.6598,120.0271,124400.0
2014-07-22 15:40:00,124.18,124.26,124.1,124.16,161000.0,120.0271,120.1045,119.9498,120.0078,161000.0
2014-07-22 15:50:00,124.16,124.2,123.96,123.96,200100.0,120.0078,120.0465,119.8145,119.8145,200100.0
2014-07-23 09:30:00,125.75,127.21,125.55,125.68,551700.0,121.5446,122.9558,121.3513,121.477,551700.0
2014-07-23 09:40:00,125.81,125.84,123.8,123.94,307400.0,121.6026,121.6316,119.6598,119.7952,307400.0
2014-07-23 09:50:00,123.92,124.9,123.92,124.73,219800.0,119.7758,120.7231,119.7758,120.5587,219800.0
2014-07-23 10:00:00,124.72,124.77,124.35,124.41,92100.0,120.5491,120.5974,120.1914,120.2494,92100.0
2014-07-23 10:10:00,124.37,124.89,124.35,124.56,84800.0,120.2108,120.7134,120.1914,120.3944,84800.0
2014-07-23 10:20:00,124.54,124.69,124.16,124.35,98500.0,120.3751,120.5201,120.0078,120.1914,98500.0
2014-07-23 10:30:00,124.39,124.39,123.92,123.96,84400.0,120.2301,120.2301,119.7758,119.8145,84400.0
2014-07-23 10:40:00,123.98,124.22,123.62,123.72,87400.0,119.8338,120.0658,119.4859,119.5825,87400.0
2014-07-23 10:50:00,123.77,123.88,122.85,123.35,123100.0,119.6308,119.7372,118.7416,119.2249,123100.0
2014-07-23 11:00:00,123.34,123.57,123.12,123.5,84800.0,119.2152,119.4375,119.0026,119.3699,84800.0
2014-07-23 11:10:00,123.47,123.82,123.47,123.68,46500.0,119.3409,119.6792,119.3409,119.5438,46500.0
2014-07-23 11:20:00,123.68,123.76,123.3,123.7,34500.0,119.5438,119.6212,119.1766,119.5632,34500.0
2014-07-23 11:30:00,123.7,124.23,123.7,123.91,33000.0,119.5632,120.0755,119.5632,119.7662,33000.0
2014-07-23 11:40:00,123.9,124.01,123.69,123.79,35300.0,119.7565,119.8628,119.5535,119.6502,35300.0
2014-07-23 11:50:00,123.78,123.85,123.52,123.54,40400.0,119.6405,119.7082,119.3892,119.4085,40400.0
2014-07-23 12:00:00,123.54,123.82,123.51,123.76,35700.0,119.4085,119.6792,119.3795,119.6212,35700.0
2014-07-23 12:10:00,123.77,123.9,123.5,123.64,39900.0,119.6308,119.7565,119.3699,119.5052,39900.0
2014-07-23 12:20:00,123.63,123.92,123.63,123.76,38400.0,119.4955,119.7758,119.4955,119.6212,38400.0
2014-07-23 12:30:00,123.73,123.73,123.51,123.56,19200.0,119.5922,119.5922,119.3795,119.4279,19200.0
2014-07-23 12:40:00,123.57,123.64,123.32,123.33,31500.0,119.4375,119.5052,119.1959,119.2056,31500.0
2014-07-23 12:50:00,123.38,123.46,123.19,123.39,29000.0,119.2539,119.3312,119.0702,119.2635,29000.0
2014-07-23 13:00:00,123.37,123.46,123.21,123.4,39400.0,119.2442,119.3312,119.0896,119.2732,39400.0
2014-07-23 13:10:00,123.42,123.57,122.86,122.92,212800.0,119.2925,119.4375,118.7513,118.8093,212800.0
2014-07-23 13:20:00,122.94,123.0,122.73,122.98,41000.0,118.8286,118.8866,118.6256,118.8673,41000.0
2014-07-23 13:30:00,122.98,123.37,122.98,123.36,39600.0,118.8673,119.2442,118.8673,119.2346,39600.0
2014-07-23 13:40:00,123.36,123.54,123.32,123.5,36300.0,119.2346,119.4085,119.1959,119.3699,36300.0
2014-07-23 13:50:00,123.47,123.48,122.64,122.65,59000.0,119.3409,119.3505,118.5386,118.5483,59000.0
2014-07-23 14:00:00,122.65,123.46,122.57,123.38,62200.0,118.5483,119.3312,118.471,119.2539,62200.0
2014-07-23 14:10:00,123.38,123.7,123.37,123.4,35300.0,119.2539,119.5632,119.2442,119.2732,35300.0
2014-07-23 14:20:00,123.4,123.78,123.4,123.66,64900.0,119.2732,119.6405,119.2732,119.5245,64900.0
2014-07-23 14:30:00,123.67,123.84,123.63,123.82,38500.0,119.5342,119.6985,119.4955,119.6792,38500.0
2014-07-23 14:40:00,123.83,123.86,123.67,123.68,47400.0,119.6888,119.7178,119.5342,119.5438,47400.0
2014-07-23 14:50:00,123.67,123.82,123.49,123.75,47800.0,119.5342,119.6792,119.3602,119.6115,47800.0
2014-07-23 15:00:00,123.73,123.74,123.23,123.28,51700.0,119.5922,119.6018,119.1089,119.1572,51700.0
2014-07-23 15:10:00,123.28,123.55,123.28,123.44,69100.0,119.1572,119.4182,119.1572,119.3119,69100.0
2014-07-23 15:20:00,123.42,123.43,123.24,123.33,82100.0,119.2925,119.3022,119.1186,119.2056,82100.0
2014-07-23 15:30:00,123.33,123.72,123.32,123.69,81200.0,119.2056,119.5825,119.1959,119.5535,81200.0
2014-07-23 15:40:00,123.69,123.86,123.55,123.86,131200.0,119.5535,119.7178,119.4182,119.7178,131200.0
2014-07-23 15:50:00,123.85,124.14,123.81,124.07,210200.0,119.7082,119.9885,119.6695,119.9208,210200.0
2014-07-24 09:30:00,124.93,124.93,123.72,123.92,56000.0,120.752,120.752,119.5825,119.7758,56000.0
2014-07-24 09:40:00,123.82,124.34,123.66,124.03,31300.0,119.6792,120.1818,119.5245,119.8821,31300.0
2014-07-24 09:50:00,124.04,124.06,123.36,123.43,56300.0,119.8918,119.9111,119.2346,119.3022,56300.0
2014-07-24 10:00:00,123.44,123.93,123.29,123.9,102200.0,119.3119,119.7855,119.1669,119.7565,102200.0
2014-07-24 10:10:00,123.88,123.9,123.35,123.56,39200.0,119.7372,119.7565,119.2249,119.4279,39200.0
2014-07-24 10:20:00,123.58,123.69,123.41,123.6,41000.0,119.4472,119.5535,119.2829,119.4665,41000.0
2014-07-24 10:30:00,123.59,123.59,123.3,123.48,40700.0,119.4569,119.4569,119.1766,119.3505,40700.0
2014-07-24 10:40:00,123.47,123.7,123.47,123.6,43900.0,119.3409,119.5632,119.3409,119.4665,43900.0
2014-07-24 10:50:00,123.57,123.58,123.44,123.52,20700.0,119.4375,119.4472,119.3119,119.3892,20700.0
2014-07-24 11:00:00,123.56,123.92,123.54,123.86,20700.0,119.4279,119.7758,119.4085,119.7178,20700.0
2014-07-24 11:10:00,123.88,124.23,123.88,124.17,75000.0,119.7372,120.0755,119.7372,120.0175,75000.0
2014-07-24 11:20:00,124.2,124.4,124.2,124.4,28200.0,120.0465,120.2398,120.0465,120.2398,28200.0
2014-07-24 11:30:00,124.39,124.49,124.24,124.28,23600.0,120.2301,120.3268,120.0851,120.1238,23600.0
2014-07-24 11:40:00,124.29,124.43,124.26,124.37,17000.0,120.1335,120.2688,120.1045,120.2108,17000.0
2014-07-24 11:50:00,124.39,124.44,124.25,124.41,33700.0,120.2301,120.2784,120.0948,120.2494,33700.0
2014-07-24 12:00:00,124.39,124.59,124.39,124.59,34000.0,120.2301,120.4234,120.2301,120.4234,34000.0
2014-07-24 12:10:00,124.59,124.79,124.47,124.79,243000.0,120.4234,120.6167,120.3074,120.6167,243000.0
2014-07-24 12:20:00,124.77,124.92,124.77,124.92,28200.0,120.5974,120.7424,120.5974,120.7424,28200.0
2014-07-24 12:30:00,124.9,125.27,124.9,125.23,338100.0,120.7231,121.0807,120.7231,121.042,338100.0
2014-07-24 12:40:00,125.27,125.52,125.12,125.48,49200.0,121.0807,121.3223,120.9357,121.2837,49200.0
2014-07-24 12:50:00,125.45,125.53,125.2,125.23,33300.0,121.2547,121.332,121.013,121.042,33300.0
2014-07-24 13:00:00,125.22,125.23,124.96,124.96,21400.0,121.0323,121.042,120.781,120.781,21400.0
2014-07-24 13:10:00,124.96,125.1,124.96,125.04,17200.0,120.781,120.9164,120.781,120.8584,17200.0
2014-07-24 13:20:00,125.05,125.27,125.04,125.24,28900.0,120.868,121.0807,120.8584,121.0517,28900.0
2014-07-24 13:30:00,125.23,125.3,125.13,125.28,15300.0,121.042,121.1097,120.9454,121.0903,15300.0
2014-07-24 13:40:00,125.28,125.42,125.28,125.32,14300.0,121.0903,121.2257,121.0903,121.129,14300.0
2014-07-24 13:50:00,125.35,125.54,125.35,125.5,23700.0,121.158,121.3416,121.158,121.303,23700.0
2014-07-24 14:00:00,125.51,125.56,125.45,125.47,129600.0,121.3127,121.361,121.2547,121.274,129600.0
2014-07-24 14:10:00,125.47,125.48,125.39,125.42,31800.0,121.274,121.2837,121.1967,121.2257,31800.0
2014-07-24 14:20:00,125.4,125.46,125.35,125.41,24400.0,121.2063,121.2643,121.158,121.216,24400.0
2014-07-24 14:30:00,125.41,125.43,125.25,125.31,38100.0,121.216,121.2353,121.0613,121.1193,38100.0
2014-07-24 14:40:00,125.29,125.36,125.28,125.33,47000.0,121.1,121.1677,121.0903,121.1387,47000.0
2014-07-24 14:50:00,125.33,125.43,125.25,125.3,35000.0,121.1387,121.2353,121.0613,121.1097,35000.0
2014-07-24 15:00:00,125.29,125.39,125.26,125.39,40100.0,121.1,121.1967,121.071,121.1967,40100.0
2014-07-24 15:10:00,125.41,125.42,125.23,125.34,33900.0,121.216,121.2257,121.042,121.1483,33900.0
2014-07-24 15:20:00,125.33,125.38,125.29,125.36,43200.0,121.1387,121.187,121.1,121.1677,43200.0
2014-07-24 15:30:00,125.36,125.63,125.36,125.63,67600.0,121.1677,121.4286,121.1677,121.4286,67600.0
2014-07-24 15:40:00,125.62,125.93,125.59,125.92,150100.0,121.419,121.7186,121.39,121.7089,150100.0
2014-07-24 15:50:00,125.91,125.93,125.51,125.51,138500.0,121.6993,121.7186,121.3127,121.3127,138500.0
2014-07-25 09:30:00,124.3,125.1,124.3,124.5,71500.0,120.1431,120.9164,120.1431,120.3364,71500.0
2014-07-25 09:40:00,124.55,124.6,124.32,124.55,49500.0,120.3848,120.4331,120.1624,120.3848,49500.0
2014-07-25 09:50:00,124.57,125.14,124.57,124.97,42900.0,120.4041,120.955,120.4041,120.7907,42900.0
2014-07-25 10:00:00,124.98,125.02,124.68,124.88,21000.0,120.8004,120.839,120.5104,120.7037,21000.0
2014-07-25 10:10:00,124.89,125.19,124.81,125.13,19600.0,120.7134,121.0034,120.6361,120.9454,19600.0
2014-07-25 10:20:00,125.1,125.32,125.06,125.23,17400.0,120.9164,121.129,120.8777,121.042,17400.0
2014-07-25 10:30:00,125.26,125.29,125.1,125.16,30200.0,121.071,121.1,120.9164,120.9744,30200.0
2014-07-25 10:40:00,125.16,125.33,125.14,125.3,27500.0,120.9744,121.1387,120.955,121.1097,27500.0
2014-07-25 10:50:00,125.3,125.3,124.7,124.73,53500.0,121.1097,121.1097,120.5297,120.5587,53500.0
2014-07-25 11:00:00,124.72,124.9,124.55,124.73,18800.0,120.5491,120.7231,120.3848,120.5587,18800.0
2014-07-25 11:10:00,124.75,124.86,124.73,124.83,7100.0,120.5781,120.6844,120.5587,120.6554,7100.0
2014-07-25 11:20:00,124.83,124.85,124.57,124.76,28300.0,120.6554,120.6747,120.4041,120.5877,28300.0
2014-07-25 11:30:00,124.73,125.11,124.71,125.05,28000.0,120.5587,120.926,120.5394,120.868,28000.0
2014-07-25 11:40:00,125.05,125.05,124.9,124.95,43000.0,120.868,120.868,120.7231,120.7714,43000.0
2014-07-25 11:50:00,124.97,125.02,124.88,124.88,25800.0,120.7907,120.839,120.7037,120.7037,25800.0
2014-07-25 12:00:00,124.9,125.03,124.85,125.03,13600.0,120.7231,120.8487,120.6747,120.8487,13600.0
2014-07-25 12:10:00,125.05,125.11,125.01,125.11,10000.0,120.868,120.926,120.8294,120.926,10000.0
2014-07-25 12:20:00,125.12,125.13,124.98,125.02,9200.0,120.9357,120.9454,120.8004,120.839,9200.0
2014-07-25 12:30:00,125.03,125.15,125.0,125.15,7100.0,120.8487,120.9647,120.8197,120.9647,7100.0
2014-07-25 12:40:00,125.15,125.31,125.13,125.28,20400.0,120.9647,121.1193,120.9454,121.0903,20400.0
2014-07-25 12:50:00,125.29,125.29,125.18,125.23,5900.0,121.1,121.1,120.9937,121.042,5900.0
2014-07-25 13:00:00,125.24,125.25,125.2,125.24,14500.0,121.0517,121.0613,121.013,121.0517,14500.0
2014-07-25 13:10:00,125.23,125.25,125.14,125.16,10300.0,121.042,121.0613,120.955,120.9744,10300.0
2014-07-25 13:20:00,125.14,125.15,125.07,125.15,9400.0,120.955,120.9647,120.8874,120.9647,9400.0
2014-07-25 13:30:00,125.15,125.16,124.97,125.04,10300.0,120.9647,120.9744,120.7907,120.8584,10300.0
2014-07-25 13:40:00,125.05,125.15,125.04,125.1,7200.0,120.868,120.9647,120.8584,120.9164,7200.0
2014-07-25 13:50:00,125.1,125.13,125.05,125.1,8400.0,120.9164,120.9454,120.868,120.9164,8400.0
2014-07-25 14:00:00,125.05,125.16,125.02,125.13,17800.0,120.868,120.9744,120.839,120.9454,17800.0
2014-07-25 14:10:00,125.14,125.3,125.11,125.25,15000.0,120.955,121.1097,120.926,121.0613,15000.0
2014-07-25 14:20:00,125.26,125.33,125.22,125.27,23700.0,121.071,121.1387,121.0323,121.0807,23700.0
2014-07-25 14:30:00,125.26,125.34,125.21,125.24,11300.0,121.071,121.1483,121.0227,121.0517,11300.0
2014-07-25 14:40:00,125.24,125.32,125.21,125.31,7400.0,121.0517,121.129,121.0227,121.1193,7400.0
2014-07-25 14:50:00,125.3,125.31,125.11,125.21,19700.0,121.1097,121.1193,120.926,121.0227,19700.0
2014-07-25 15:00:00,125.21,125.24,125.11,125.12,32500.0,121.0227,121.0517,120.926,120.9357,32500.0
2014-07-25 15:10:00,125.12,125.2,125.08,125.14,16000.0,120.9357,121.013,120.897,120.955,16000.0
2014-07-25 15:20:00,125.14,125.24,125.1,125.14,16800.0,120.955,121.0517,120.9164,120.955,16800.0
2014-07-25 15:30:00,125.13,125.15,124.99,125.01,19400.0,120.9454,120.9647,120.81,120.8294,19400.0
2014-07-25 15:40:00,125.0,125.15,124.98,125.12,27700.0,120.8197,120.9647,120.8004,120.9357,27700.0
2014-07-25 15:50:00,125.12,125.15,125.04,125.1,66600.0,120.9357,120.9647,120.8584,120.9164,66600.0
2014-07-28 09:30:00,125.09,125.46,124.39,124.7,70600.0,120.9067,121.2643,120.2301,120.5297,70600.0
2014-07-28 09:40:00,124.64,124.65,123.93,124.01,49200.0,120.4717,120.4814,119.7855,119.8628,49200.0
2014-07-28 09:50:00,124.04,124.34,123.89,124.2,51600.0,119.8918,120.1818,119.7468,120.0465,51600.0
2014-07-28 10:00:00,124.15,124.15,123.54,123.54,45600.0,119.9981,119.9981,119.4085,119.4085,45600.0
2014-07-28 10:10:00,123.53,123.9,123.53,123.63,30600.0,119.3989,119.7565,119.3989,119.4955,30600.0
2014-07-28 10:20:00,123.62,123.92,123.56,123.88,20100.0,119.4859,119.7758,119.4279,119.7372,20100.0
2014-07-28 10:30:00,123.88,123.97,123.73,123.75,28200.0,119.7372,119.8242,119.5922,119.6115,28200.0
2014-07-28 10:40:00,123.79,123.85,123.59,123.8,31300.0,119.6502,119.7082,119.4569,119.6598,31300.0
2014-07-28 10:50:00,123.81,123.95,123.79,123.81,31300.0,119.6695,119.8048,119.6502,119.6695,31300.0
2014-07-28 11:00:00,123.81,123.86,123.67,123.69,40800.0,119.6695,119.7178,119.5342,119.5535,40800.0
2014-07-28 11:10:00,123.71,123.9,123.7,123.85,24100.0,119.5728,119.7565,119.5632,119.7082,24100.0
2014-07-28 11:20:00,123.86,124.46,123.86,124.45,24300.0,119.7178,120.2978,119.7178,120.2881,24300.0
2014-07-28 11:30:00,124.47,124.6,124.27,124.33,27400.0,120.3074,120.4331,120.1141,120.1721,27400.0
2014-07-28 11:40:00,124.35,124.37,124.17,124.21,10400.0,120.1914,120.2108,120.0175,120.0561,10400.0
2014-07-28 11:50:00,124.21,124.25,124.09,124.1,17200.0,120.0561,120.0948,119.9401,119.9498,17200.0
2014-07-28 12:00:00,124.14,124.26,124.11,124.24,15800.0,119.9885,120.1045,119.9595,120.0851,15800.0
2014-07-28 12:10:00,124.26,124.29,124.12,124.21,14900.0,120.1045,120.1335,119.9691,120.0561,14900.0
2014-07-28 12:20:00,124.2,124.26,124.16,124.2,12200.0,120.0465,120.1045,120.0078,120.0465,12200.0
2014-07-28 12:30:00,124.22,124.27,124.19,124.27,10600.0,120.0658,120.1141,120.0368,120.1141,10600.0
2014-07-28 12:40:00,124.28,124.32,124.11,124.29,18200.0,120.1238,120.1624,119.9595,120.1335,18200.0
2014-07-28 12:50:00,124.33,124.46,124.32,124.43,17500.0,120.1721,120.2978,120.1624,120.2688,17500.0
2014-07-28 13:00:00,124.41,124.41,124.22,124.23,23300.0,120.2494,120.2494,120.0658,120.0755,23300.0
2014-07-28 13:10:00,124.23,124.44,124.22,124.44,20000.0,120.0755,120.2784,120.0658,120.2784,20000.0
2014-07-28 13:20:00,124.43,124.56,124.39,124.51,15600.0,120.2688,120.3944,120.2301,120.3461,15600.0
2014-07-28 13:30:00,124.52,124.71,124.52,124.71,29100.0,120.3558,120.5394,120.3558,120.5394,29100.0
2014-07-28 13:40:00,124.7,124.85,124.7,124.84,50500.0,120.5297,120.6747,120.5297,120.6651,50500.0
2014-07-28 13:50:00,124.83,124.83,124.56,124.57,32500.0,120.6554,120.6554,120.3944,120.4041,32500.0
2014-07-28 14:00:00,124.58,124.61,124.48,124.57,39900.0,120.4138,120.4427,120.3171,120.4041,39900.0
2014-07-28 14:10:00,124.57,124.65,124.36,124.43,32200.0,120.4041,120.4814,120.2011,120.2688,32200.0
2014-07-28 14:20:00,124.43,124.46,124.35,124.44,23700.0,120.2688,120.2978,120.1914,120.2784,23700.0
2014-07-28 14:30:00,124.44,124.44,124.23,124.25,34900.0,120.2784,120.2784,120.0755,120.0948,34900.0
2014-07-28 14:40:00,124.25,124.31,124.06,124.31,29400.0,120.0948,120.1528,119.9111,120.1528,29400.0
2014-07-28 14:50:00,124.31,124.42,124.29,124.41,31200.0,120.1528,120.2591,120.1335,120.2494,31200.0
2014-07-28 15:00:00,124.42,124.42,124.29,124.34,38000.0,120.2591,120.2591,120.1335,120.1818,38000.0
2014-07-28 15:10:00,124.34,124.37,124.27,124.28,45600.0,120.1818,120.2108,120.1141,120.1238,45600.0
2014-07-28 15:20:00,124.28,124.36,124.22,124.24,52600.0,120.1238,120.2011,120.0658,120.0851,52600.0
2014-07-28 15:30:00,124.24,124.25,124.18,124.24,58400.0,120.0851,120.0948,120.0271,120.0851,58400.0
2014-07-28 15:40:00,124.24,124.41,124.22,124.38,62200.0,120.0851,120.2494,120.0658,120.2204,62200.0
2014-07-28 15:50:00,124.37,124.43,124.24,124.35,133400.0,120.2108,120.2688,120.0851,120.1914,133400.0
2014-07-29 09:30:00,124.49,124.83,124.37,124.42,48700.0,120.3268,120.6554,120.2108,120.2591,48700.0
2014-07-29 09:40:00,124.4,124.59,124.15,124.47,24400.0,120.2398,120.4234,119.9981,120.3074,24400.0
2014-07-29 09:50:00,124.51,124.66,124.45,124.6,25400.0,120.3461,120.4911,120.2881,120.4331,25400.0
2014-07-29 10:00:00,124.6,124.83,124.48,124.83,25600.0,120.4331,120.6554,120.3171,120.6554,25600.0
2014-07-29 10:10:00,124.8,124.8,124.61,124.63,16500.0,120.6264,120.6264,120.4427,120.4621,16500.0
2014-07-29 10:20:00,124.62,124.73,124.49,124.67,30400.0,120.4524,120.5587,120.3268,120.5007,30400.0
2014-07-29 10:30:00,124.7,124.73,124.51,124.69,21500.0,120.5297,120.5587,120.3461,120.5201,21500.0
2014-07-29 10:40:00,124.65,124.67,124.56,124.56,11300.0,120.4814,120.5007,120.3944,120.3944,11300.0
2014-07-29 10:50:00,124.58,124.62,124.37,124.37,13500.0,120.4138,120.4524,120.2108,120.2108,13500.0
2014-07-29 11:00:00,124.37,124.54,124.09,124.09,27100.0,120.2108,120.3751,119.9401,119.9401,27100.0
2014-07-29 11:10:00,124.13,124.25,123.96,124.21,24100.0,119.9788,120.0948,119.8145,120.0561,24100.0
2014-07-29 11:20:00,124.21,124.32,124.1,124.16,44900.0,120.0561,120.1624,119.9498,120.0078,44900.0
2014-07-29 11:30:00,124.13,124.22,123.88,124.0,77800.0,119.9788,120.0658,119.7372,119.8531,77800.0
2014-07-29 11:40:00,123.97,124.18,123.97,124.13,12000.0,119.8242,120.0271,119.8242,119.9788,12000.0
2014-07-29 11:50:00,124.11,124.5,124.09,124.48,35100.0,119.9595,120.3364,119.9401,120.3171,35100.0
2014-07-29 12:00:00,124.48,124.5,124.39,124.49,17400.0,120.3171,120.3364,120.2301,120.3268,17400.0
2014-07-29 12:10:00,124.5,124.55,124.43,124.46,21700.0,120.3364,120.3848,120.2688,120.2978,21700.0
2014-07-29 12:20:00,124.46,124.69,124.46,124.65,14600.0,120.2978,120.5201,120.2978,120.4814,14600.0
2014-07-29 12:30:00,124.67,124.76,124.6,124.75,15900.0,120.5007,120.5877,120.4331,120.5781,15900.0
2014-07-29 12:40:00,124.71,124.73,124.6,124.65,20800.0,120.5394,120.5587,120.4331,120.4814,20800.0
2014-07-29 12:50:00,124.64,124.64,124.53,124.53,9100.0,120.4717,120.4717,120.3654,120.3654,9100.0
2014-07-29 13:00:00,124.55,124.59,124.45,124.55,13800.0,120.3848,120.4234,120.2881,120.3848,13800.0
2014-07-29 13:10:00,124.57,124.58,124.44,124.51,15600.0,120.4041,120.4138,120.2784,120.3461,15600.0
2014-07-29 13:20:00,124.53,124.66,124.52,124.59,13600.0,120.3654,120.4911,120.3558,120.4234,13600.0
2014-07-29 13:30:00,124.61,124.61,124.46,124.48,15900.0,120.4427,120.4427,120.2978,120.3171,15900.0
2014-07-29 13:40:00,124.46,124.47,124.38,124.38,13200.0,120.2978,120.3074,120.2204,120.2204,13200.0
2014-07-29 13:50:00,124.37,124.4,124.31,124.36,18900.0,120.2108,120.2398,120.1528,120.2011,18900.0
2014-07-29 14:00:00,124.36,124.42,124.34,124.37,13500.0,120.2011,120.2591,120.1818,120.2108,13500.0
2014-07-29 14:10:00,124.38,124.51,124.31,124.31,15100.0,120.2204,120.3461,120.1528,120.1528,15100.0
2014-07-29 14:20:00,124.36,124.36,123.93,124.11,31700.0,120.2011,120.2011,119.7855,119.9595,31700.0
2014-07-29 14:30:00,124.11,124.16,124.0,124.05,16200.0,119.9595,120.0078,119.8531,119.9015,16200.0
2014-07-29 14:40:00,124.03,124.1,123.94,124.08,20500.0,119.8821,119.9498,119.7952,119.9305,20500.0
2014-07-29 14:50:00,124.08,124.11,123.96,123.96,21800.0,119.9305,119.9595,119.8145,119.8145,21800.0
2014-07-29 15:00:00,123.95,123.98,123.86,123.95,28500.0,119.8048,119.8338,119.7178,119.8048,28500.0
2014-07-29 15:10:00,123.94,123.98,123.8,123.91,39500.0,119.7952,119.8338,119.6598,119.7662,39500.0
2014-07-29 15:20:00,123.92,123.93,123.8,123.84,24200.0,119.7758,119.7855,119.6598,119.6985,24200.0
2014-07-29 15:30:00,123.83,123.87,123.68,123.82,33200.0,119.6888,119.7275,119.5438,119.6792,33200.0
2014-07-29 15:40:00,123.81,123.82,123.57,123.68,45500.0,119.6695,119.6792,119.4375,119.5438,45500.0
2014-07-29 15:50:00,123.69,123.79,123.56,123.57,103600.0,119.5535,119.6502,119.4279,119.4375,103600.0
2014-07-30 09:30:00,124.41,124.44,124.07,124.39,27900.0,120.2494,120.2784,119.9208,120.2301,27900.0
2014-07-30 09:40:00,124.29,124.57,124.27,124.31,53100.0,120.1335,120.4041,120.1141,120.1528,53100.0
2014-07-30 09:50:00,124.37,124.5,124.01,124.11,24200.0,120.2108,120.3364,119.8628,119.9595,24200.0
2014-07-30 10:00:00,124.14,124.16,123.82,123.89,44800.0,119.9885,120.0078,119.6792,119.7468,44800.0
2014-07-30 10:10:00,123.89,124.08,123.8,124.01,15800.0,119.7468,119.9305,119.6598,119.8628,15800.0
2014-07-30 10:20:00,124.04,124.26,124.03,124.07,12400.0,119.8918,120.1045,119.8821,119.9208,12400.0
2014-07-30 10:30:00,124.07,124.27,123.94,123.99,11900.0,119.9208,120.1141,119.7952,119.8435,11900.0
2014-07-30 10:40:00,124.03,124.09,123.55,123.79,43000.0,119.8821,119.9401,119.4182,119.6502,43000.0
2014-07-30 10:50:00,123.68,123.89,123.65,123.7,12500.0,119.5438,119.7468,119.5149,119.5632,12500.0
2014-07-30 11:00:00,123.74,123.76,123.44,123.71,20600.0,119.6018,119.6212,119.3119,119.5728,20600.0
2014-07-30 11:10:00,123.77,123.8,123.58,123.74,7500.0,119.6308,119.6598,119.4472,119.6018,7500.0
2014-07-30 11:20:00,123.79,123.84,123.74,123.79,7000.0,119.6502,119.6985,119.6018,119.6502,7000.0
2014-07-30 11:30:00,123.79,123.9,123.67,123.89,26400.0,119.6502,119.7565,119.5342,119.7468,26400.0
2014-07-30 11:40:00,123.88,123.96,123.76,123.82,33000.0,119.7372,119.8145,119.6212,119.6792,33000.0
2014-07-30 11:50:00,123.82,123.91,123.75,123.85,27500.0,119.6792,119.7662,119.6115,119.7082,27500.0
2014-07-30 12:00:00,123.85,123.94,123.73,123.85,18900.0,119.7082,119.7952,119.5922,119.7082,18900.0
2014-07-30 12:10:00,123.86,124.08,123.81,124.0,15300.0,119.7178,119.9305,119.6695,119.8531,15300.0
2014-07-30 12:20:00,123.98,124.1,123.95,124.03,5200.0,119.8338,119.9498,119.8048,119.8821,5200.0
2014-07-30 12:30:00,124.03,124.16,123.95,124.09,14400.0,119.8821,120.0078,119.8048,119.9401,14400.0
2014-07-30 12:40:00,124.13,124.39,124.12,124.37,11900.0,119.9788,120.2301,119.9691,120.2108,11900.0
2014-07-30 12:50:00,124.35,124.38,124.29,124.32,6100.0,120.1914,120.2204,120.1335,120.1624,6100.0
2014-07-30 13:00:00,124.33,124.36,124.21,124.25,13700.0,120.1721,120.2011,120.0561,120.0948,13700.0
2014-07-30 13:10:00,124.26,124.43,124.25,124.3,33200.0,120.1045,120.2688,120.0948,120.1431,33200.0
2014-07-30 13:20:00,124.31,124.45,124.24,124.33,21100.0,120.1528,120.2881,120.0851,120.1721,21100.0
2014-07-30 13:30:00,124.34,124.55,124.3,124.42,22900.0,120.1818,120.3848,120.1431,120.2591,22900.0
2014-07-30 13:40:00,124.45,124.59,124.37,124.5,12500.0,120.2881,120.4234,120.2108,120.3364,12500.0
2014-07-30 13:50:00,124.5,124.6,124.46,124.52,18100.0,120.3364,120.4331,120.2978,120.3558,18100.0
2014-07-30 14:00:00,124.55,124.98,124.26,124.88,58900.0,120.3848,120.8004,120.1045,120.7037,58900.0
2014-07-30 14:10:00,124.89,125.02,124.84,124.89,88500.0,120.7134,120.839,120.6651,120.7134,88500.0
2014-07-30 14:20:00,124.89,124.9,124.63,124.74,24600.0,120.7134,120.7231,120.4621,120.5684,24600.0
2014-07-30 14:30:00,124.74,124.76,124.4,124.59,31300.0,120.5684,120.5877,120.2398,120.4234,31300.0
2014-07-30 14:40:00,124.61,124.69,124.34,124.34,34000.0,120.4427,120.5201,120.1818,120.1818,34000.0
2014-07-30 14:50:00,124.42,124.48,124.33,124.4,28100.0,120.2591,120.3171,120.1721,120.2398,28100.0
2014-07-30 15:00:00,124.41,124.46,124.27,124.36,91900.0,120.2494,120.2978,120.1141,120.2011,91900.0
2014-07-30 15:10:00,124.41,124.6,124.18,124.54,34400.0,120.2494,120.4331,120.0271,120.3751,34400.0
2014-07-30 15:20:00,124.54,124.74,124.47,124.68,63400.0,120.3751,120.5684,120.3074,120.5104,63400.0
2014-07-30 15:30:00,124.68,124.98,124.68,124.91,48900.0,120.5104,120.8004,120.5104,120.7327,48900.0
2014-07-30 15:40:00,124.91,125.05,124.86,124.87,93400.0,120.7327,120.868,120.6844,120.6941,93400.0
2014-07-30 15:50:00,124.87,124.9,124.69,124.74,101900.0,120.6941,120.7231,120.5201,120.5684,101900.0
2014-07-31 09:30:00,123.62,124.26,123.1,124.26,55700.0,119.4859,120.1045,118.9832,120.1045,55700.0
2014-07-31 09:40:00,124.1,124.23,123.52,123.94,31500.0,119.9498,120.0755,119.3892,119.7952,31500.0
2014-07-31 09:50:00,123.85,123.92,123.0,123.02,25500.0,119.7082,119.7758,118.8866,118.9059,25500.0
2014-07-31 10:00:00,123.0,123.08,122.79,123.01,52200.0,118.8866,118.9639,118.6836,118.8963,52200.0
2014-07-31 10:10:00,123.06,123.49,123.0,123.38,14700.0,118.9446,119.3602,118.8866,119.2539,14700.0
2014-07-31 10:20:00,123.38,123.41,122.93,123.14,19600.0,119.2539,119.2829,118.8189,119.0219,19600.0
2014-07-31 10:30:00,123.07,123.08,122.89,122.95,25600.0,118.9542,118.9639,118.7803,118.8383,25600.0
2014-07-31 10:40:00,122.95,123.08,122.8,122.86,16900.0,118.8383,118.9639,118.6933,118.7513,16900.0
2014-07-31 10:50:00,122.83,122.9,122.32,122.39,25000.0,118.7223,118.7899,118.2293,118.297,25000.0
2014-07-31 11:00:00,122.4,122.65,122.37,122.55,24200.0,118.3067,118.5483,118.2777,118.4516,24200.0
2014-07-31 11:10:00,122.54,122.62,122.31,122.37,23200.0,118.442,118.5193,118.2197,118.2777,23200.0
2014-07-31 11:20:00,122.37,122.54,122.24,122.34,20700.0,118.2777,118.442,118.152,118.2487,20700.0
2014-07-31 11:30:00,122.41,122.41,121.87,122.27,45200.0,118.3163,118.3163,117.7944,118.181,45200.0
2014-07-31 11:40:00,122.26,122.38,121.99,122.11,23600.0,118.1713,118.2873,117.9104,118.0264,23600.0
2014-07-31 11:50:00,122.11,122.17,121.91,121.97,44200.0,118.0264,118.0843,117.833,117.891,44200.0
2014-07-31 12:00:00,121.97,122.07,121.8,121.98,20600.0,117.891,117.9877,117.7267,117.9007,20600.0
2014-07-31 12:10:00,121.95,121.96,121.77,121.86,26800.0,117.8717,117.8814,117.6977,117.7847,26800.0
2014-07-31 12:20:00,121.89,121.91,121.63,121.68,30200.0,117.8137,117.833,117.5624,117.6107,30200.0
2014-07-31 12:30:00,121.71,121.83,121.69,121.75,57000.0,117.6397,117.7557,117.6204,117.6784,57000.0
2014-07-31 12:40:00,121.75,121.79,121.69,121.75,37100.0,117.6784,117.7171,117.6204,117.6784,37100.0
2014-07-31 12:50:00,121.76,122.02,121.73,121.98,55200.0,117.6881,117.9394,117.6591,117.9007,55200.0
2014-07-31 13:00:00,122.0,122.22,121.95,122.18,19900.0,117.92,118.1327,117.8717,118.094,19900.0
2014-07-31 13:10:00,122.16,122.17,121.92,121.93,26500.0,118.0747,118.0843,117.8427,117.8524,26500.0
2014-07-31 13:20:00,121.98,121.98,121.78,121.94,17700.0,117.9007,117.9007,117.7074,117.862,17700.0
2014-07-31 13:30:00,121.98,122.0,121.92,121.96,37200.0,117.9007,117.92,117.8427,117.8814,37200.0
2014-07-31 13:40:00,121.9,121.95,121.66,121.82,18100.0,117.8234,117.8717,117.5914,117.7461,18100.0
2014-07-31 13:50:00,121.81,121.9,121.75,121.9,20000.0,117.7364,117.8234,117.6784,117.8234,20000.0
2014-07-31 14:00:00,121.9,122.03,121.86,121.98,18500.0,117.8234,117.949,117.7847,117.9007,18500.0
2014-07-31 14:10:00,121.98,121.98,121.69,121.76,56300.0,117.9007,117.9007,117.6204,117.6881,56300.0
2014-07-31 14:20:00,121.76,121.99,121.71,121.99,21700.0,117.6881,117.9104,117.6397,117.9104,21700.0
2014-07-31 14:30:00,121.98,121.98,121.65,121.74,41700.0,117.9007,117.9007,117.5817,117.6687,41700.0
2014-07-31 14:40:00,121.75,121.75,121.34,121.45,38800.0,117.6784,117.6784,117.2821,117.3884,38800.0
2014-07-31 14:50:00,121.44,121.71,121.33,121.39,51300.0,117.3788,117.6397,117.2724,117.3304,51300.0
2014-07-31 15:00:00,121.38,121.67,121.34,121.49,38600.0,117.3208,117.6011,117.2821,117.4271,38600.0
2014-07-31 15:10:00,121.5,121.5,121.16,121.24,47900.0,117.4368,117.4368,117.1081,117.1854,47900.0
2014-07-31 15:20:00,121.2,121.37,121.15,121.37,56300.0,117.1468,117.3111,117.0985,117.3111,56300.0
2014-07-31 15:30:00,121.39,121.67,121.35,121.62,89000.0,117.3304,117.6011,117.2918,117.5527,89000.0
2014-07-31 15:40:00,121.62,121.68,121.39,121.5,74800.0,117.5527,117.6107,117.3304,117.4368,74800.0
2014-07-31 15:50:00,121.49,121.61,121.34,121.51,184900.0,117.4271,117.5431,117.2821,117.4464,184900.0
2014-08-01 09:30:00,121.09,121.27,120.5,121.23,73300.0,117.0405,117.2144,116.4702,117.1758,73300.0
2014-08-01 09:40:00,121.24,121.46,120.92,121.46,42300.0,117.1854,117.3981,116.8762,117.3981,42300.0
2014-08-01 09:50:00,121.38,122.4,121.34,122.11,41500.0,117.3208,118.3067,117.2821,118.0264,41500.0
2014-08-01 10:00:00,122.07,122.35,121.93,122.07,33800.0,117.9877,118.2583,117.8524,117.9877,33800.0
2014-08-01 10:10:00,122.05,122.13,121.57,121.57,18200.0,117.9684,118.0457,117.5044,117.5044,18200.0
2014-08-01 10:20:00,121.57,122.03,121.54,122.03,14300.0,117.5044,117.949,117.4754,117.949,14300.0
2014-08-01 10:30:00,122.0,122.04,121.77,122.03,17400.0,117.92,117.9587,117.6977,117.949,17400.0
2014-08-01 10:40:00,121.93,122.11,121.74,121.78,20700.0,117.8524,118.0264,117.6687,117.7074,20700.0
2014-08-01 10:50:00,121.77,121.86,121.59,121.77,13600.0,117.6977,117.7847,117.5237,117.6977,13600.0
2014-08-01 11:00:00,121.72,121.84,121.42,121.55,66200.0,117.6494,117.7654,117.3594,117.4851,66200.0
2014-08-01 11:10:00,121.55,121.57,121.43,121.53,32200.0,117.4851,117.5044,117.3691,117.4658,32200.0
2014-08-01 11:20:00,121.53,121.96,121.53,121.93,26900.0,117.4658,117.8814,117.4658,117.8524,26900.0
2014-08-01 11:30:00,121.87,122.02,121.7,121.73,28700.0,117.7944,117.9394,117.6301,117.6591,28700.0
2014-08-01 11:40:00,121.76,121.84,121.51,121.61,21400.0,117.6881,117.7654,117.4464,117.5431,21400.0
2014-08-01 11:50:00,121.58,121.62,121.13,121.15,47200.0,117.5141,117.5527,117.0791,117.0985,47200.0
2014-08-01 12:00:00,121.16,121.25,121.09,121.23,31600.0,117.1081,117.1951,117.0405,117.1758,31600.0
2014-08-01 12:10:00,121.25,121.42,121.07,121.3,20700.0,117.1951,117.3594,117.0211,117.2434,20700.0
2014-08-01 12:20:00,121.28,121.39,121.14,121.22,14700.0,117.2241,117.3304,117.0888,117.1661,14700.0
2014-08-01 12:30:00,121.24,121.34,121.06,121.06,32000.0,117.1854,117.2821,117.0115,117.0115,32000.0
2014-08-01 12:40:00,121.05,121.18,121.02,121.02,42400.0,117.0018,117.1275,116.9728,116.9728,42400.0
2014-08-01 12:50:00,121.05,121.37,121.0,121.22,17000.0,117.0018,117.3111,116.9535,117.1661,17000.0
2014-08-01 13:00:00,121.25,121.41,121.12,121.41,13500.0,117.1951,117.3498,117.0695,117.3498,13500.0
2014-08-01 13:10:00,121.44,121.57,121.33,121.54,15500.0,117.3788,117.5044,117.2724,117.4754,15500.0
2014-08-01 13:20:00,121.5,121.97,121.42,121.97,18300.0,117.4368,117.891,117.3594,117.891,18300.0
2014-08-01 13:30:00,121.98,122.03,121.7,121.85,32600.0,117.9007,117.949,117.6301,117.775,32600.0
2014-08-01 13:40:00,121.83,121.97,121.69,121.97,12900.0,117.7557,117.891,117.6204,117.891,12900.0
2014-08-01 13:50:00,121.94,121.98,121.68,121.91,15600.0,117.862,117.9007,117.6107,117.833,15600.0
2014-08-01 14:00:00,121.93,122.1,121.77,122.08,18200.0,117.8524,118.0167,117.6977,117.9974,18200.0
2014-08-01 14:10:00,122.06,122.12,121.96,122.05,13200.0,117.978,118.036,117.8814,117.9684,13200.0
2014-08-01 14:20:00,122.02,122.05,121.71,121.76,25300.0,117.9394,117.9684,117.6397,117.6881,25300.0
2014-08-01 14:30:00,121.76,121.9,121.71,121.87,14500.0,117.6881,117.8234,117.6397,117.7944,14500.0
2014-08-01 14:40:00,121.87,121.89,121.62,121.65,15500.0,117.7944,117.8137,117.5527,117.5817,15500.0
2014-08-01 14:50:00,121.65,121.72,121.49,121.62,14100.0,117.5817,117.6494,117.4271,117.5527,14100.0
2014-08-01 15:00:00,121.6,121.8,121.59,121.63,12100.0,117.5334,117.7267,117.5237,117.5624,12100.0
2014-08-01 15:10:00,121.66,121.75,121.52,121.72,28300.0,117.5914,117.6784,117.4561,117.6494,28300.0
2014-08-01 15:20:00,121.72,121.84,121.56,121.59,27100.0,117.6494,117.7654,117.4947,117.5237,27100.0
2014-08-01 15:30:00,121.59,121.59,121.42,121.49,21600.0,117.5237,117.5237,117.3594,117.4271,21600.0
2014-08-01 15:40:00,121.5,121.59,121.33,121.37,26500.0,117.4368,117.5237,117.2724,117.3111,26500.0
2014-08-01 15:50:00,121.36,121.48,121.19,121.39,109800.0,117.3014,117.4174,117.1371,117.3304,109800.0
2014-08-04 09:30:00,121.42,121.51,120.95,121.1,59200.0,117.3594,117.4464,116.9051,117.0501,59200.0
2014-08-04 09:40:00,121.11,121.31,120.95,121.08,36900.0,117.0598,117.2531,116.9051,117.0308,36900.0
2014-08-04 09:50:00,121.13,121.22,121.01,121.19,25400.0,117.0791,117.1661,116.9631,117.1371,25400.0
2014-08-04 10:00:00,121.12,121.19,120.97,121.06,22100.0,117.0695,117.1371,116.9245,117.0115,22100.0
2014-08-04 10:10:00,121.06,121.11,120.74,120.87,25500.0,117.0115,117.0598,116.7022,116.8278,25500.0
2014-08-04 10:20:00,120.85,121.02,120.75,120.75,23300.0,116.8085,116.9728,116.7118,116.7118,23300.0
2014-08-04 10:30:00,120.79,120.81,120.42,120.52,13300.0,116.7505,116.7698,116.3929,116.4895,13300.0
2014-08-04 10:40:00,120.44,120.52,120.11,120.31,18600.0,116.4122,116.4895,116.0932,116.2866,18600.0
2014-08-04 10:50:00,120.27,120.38,119.85,120.14,39000.0,116.2479,116.3542,115.8419,116.1222,39000.0
2014-08-04 11:00:00,120.1,120.3,120.04,120.3,22600.0,116.0836,116.2769,116.0256,116.2769,22600.0
2014-08-04 11:10:00,120.29,120.6,120.24,120.48,17200.0,116.2672,116.5669,116.2189,116.4509,17200.0
2014-08-04 11:20:00,120.48,120.7,120.45,120.64,24400.0,116.4509,116.6635,116.4219,116.6055,24400.0
2014-08-04 11:30:00,120.63,120.74,120.5,120.7,32600.0,116.5958,116.7022,116.4702,116.6635,32600.0
2014-08-04 11:40:00,120.68,120.73,120.5,120.67,13700.0,116.6442,116.6925,116.4702,116.6345,13700.0
2014-08-04 11:50:00,120.66,120.77,120.58,120.72,12600.0,116.6248,116.7312,116.5475,116.6828,12600.0
2014-08-04 12:00:00,120.74,120.76,120.61,120.7,8600.0,116.7022,116.7215,116.5765,116.6635,8600.0
2014-08-04 12:10:00,120.69,120.78,120.6,120.7,13900.0,116.6538,116.7408,116.5669,116.6635,13900.0
2014-08-04 12:20:00,120.72,120.86,120.64,120.8,19300.0,116.6828,116.8182,116.6055,116.7602,19300.0
2014-08-04 12:30:00,120.8,120.88,120.62,120.67,19900.0,116.7602,116.8375,116.5862,116.6345,19900.0
2014-08-04 12:40:00,120.67,120.79,120.64,120.68,10300.0,116.6345,116.7505,116.6055,116.6442,10300.0
2014-08-04 12:50:00,120.68,120.85,120.68,120.82,10000.0,116.6442,116.8085,116.6442,116.7795,10000.0
2014-08-04 13:00:00,120.82,120.92,120.76,120.86,15900.0,116.7795,116.8762,116.7215,116.8182,15900.0
2014-08-04 13:10:00,120.86,120.86,120.73,120.78,8400.0,116.8182,116.8182,116.6925,116.7408,8400.0
2014-08-04 13:20:00,120.79,120.92,120.79,120.85,10600.0,116.7505,116.8762,116.7505,116.8085,10600.0
2014-08-04 13:30:00,120.84,121.01,120.83,120.99,13900.0,116.7988,116.9631,116.7892,116.9438,13900.0
2014-08-04 13:40:00,120.98,121.19,120.95,121.12,13200.0,116.9341,117.1371,116.9051,117.0695,13200.0
2014-08-04 13:50:00,121.1,121.16,120.96,121.06,11100.0,117.0501,117.1081,116.9148,117.0115,11100.0
2014-08-04 14:00:00,121.07,121.16,121.02,121.05,13800.0,117.0211,117.1081,116.9728,117.0018,13800.0
2014-08-04 14:10:00,121.08,121.16,121.05,121.05,14700.0,117.0308,117.1081,117.0018,117.0018,14700.0
2014-08-04 14:20:00,121.05,121.13,121.02,121.06,15300.0,117.0018,117.0791,116.9728,117.0115,15300.0
2014-08-04 14:30:00,121.05,121.22,121.02,121.21,17800.0,117.0018,117.1661,116.9728,117.1565,17800.0
2014-08-04 14:40:00,121.22,121.34,121.15,121.3,17000.0,117.1661,117.2821,117.0985,117.2434,17000.0
2014-08-04 14:50:00,121.29,121.38,121.24,121.28,19200.0,117.2338,117.3208,117.1854,117.2241,19200.0
2014-08-04 15:00:00,121.27,121.39,121.24,121.27,17600.0,117.2144,117.3304,117.1854,117.2144,17600.0
2014-08-04 15:10:00,121.24,121.48,121.24,121.44,20300.0,117.1854,117.4174,117.1854,117.3788,20300.0
2014-08-04 15:20:00,121.46,121.49,121.32,121.34,19100.0,117.3981,117.4271,117.2628,117.2821,19100.0
2014-08-04 15:30:00,121.35,121.57,121.35,121.55,32000.0,117.2918,117.5044,117.2918,117.4851,32000.0
2014-08-04 15:40:00,121.56,121.72,121.5,121.52,45000.0,117.4947,117.6494,117.4368,117.4561,45000.0
2014-08-04 15:50:00,121.52,121.6,121.4,121.42,91800.0,117.4561,117.5334,117.3401,117.3594,91800.0
2014-08-05 09:30:00,120.83,121.24,120.48,121.24,28000.0,116.7892,117.1854,116.4509,117.1854,28000.0
2014-08-05 09:40:00,121.17,121.33,120.74,120.75,18300.0,117.1178,117.2724,116.7022,116.7118,18300.0
2014-08-05 09:50:00,120.69,120.74,120.42,120.73,19000.0,116.6538,116.7022,116.3929,116.6925,19000.0
2014-08-05 10:00:00,120.74,120.97,120.58,120.97,14900.0,116.7022,116.9245,116.5475,116.9245,14900.0
2014-08-05 10:10:00,120.91,121.16,120.86,120.88,16500.0,116.8665,117.1081,116.8182,116.8375,16500.0
2014-08-05 10:20:00,120.94,121.22,120.94,121.22,14600.0,116.8955,117.1661,116.8955,117.1661,14600.0
2014-08-05 10:30:00,121.17,121.33,121.09,121.17,24700.0,117.1178,117.2724,117.0405,117.1178,24700.0
2014-08-05 10:40:00,121.18,121.25,121.02,121.24,13600.0,117.1275,117.1951,116.9728,117.1854,13600.0
2014-08-05 10:50:00,121.25,121.3,120.99,121.02,11800.0,117.1951,117.2434,116.9438,116.9728,11800.0
2014-08-05 11:00:00,121.0,121.05,120.82,121.0,26900.0,116.9535,117.0018,116.7795,116.9535,26900.0
2014-08-05 11:10:00,120.99,121.37,120.94,121.28,24400.0,116.9438,117.3111,116.8955,117.2241,24400.0
2014-08-05 11:20:00,121.29,121.47,121.18,121.26,13800.0,117.2338,117.4078,117.1275,117.2048,13800.0
2014-08-05 11:30:00,121.31,121.47,121.29,121.46,22800.0,117.2531,117.4078,117.2338,117.3981,22800.0
2014-08-05 11:40:00,121.46,121.52,121.41,121.43,25400.0,117.3981,117.4561,117.3498,117.3691,25400.0
2014-08-05 11:50:00,121.44,121.57,121.41,121.54,30600.0,117.3788,117.5044,117.3498,117.4754,30600.0
2014-08-05 12:00:00,121.51,121.53,121.17,121.3,11000.0,117.4464,117.4658,117.1178,117.2434,11000.0
2014-08-05 12:10:00,121.31,121.33,121.2,121.22,15900.0,117.2531,117.2724,117.1468,117.1661,15900.0
2014-08-05 12:20:00,121.25,121.26,120.87,121.04,18400.0,117.1951,117.2048,116.8278,116.9921,18400.0
2014-08-05 12:30:00,121.01,121.07,120.71,120.82,13100.0,116.9631,117.0211,116.6732,116.7795,13100.0
2014-08-05 12:40:00,120.83,120.98,120.74,120.84,16300.0,116.7892,116.9341,116.7022,116.7988,16300.0
2014-08-05 12:50:00,120.85,120.97,120.81,120.97,17800.0,116.8085,116.9245,116.7698,116.9245,17800.0
2014-08-05 13:00:00,120.97,120.99,120.79,120.91,12700.0,116.9245,116.9438,116.7505,116.8665,12700.0
2014-08-05 13:10:00,120.89,121.14,120.87,121.11,12400.0,116.8472,117.0888,116.8278,117.0598,12400.0
2014-08-05 13:20:00,121.12,121.23,121.06,121.23,11600.0,117.0695,117.1758,117.0115,117.1758,11600.0
2014-08-05 13:30:00,121.2,121.2,120.39,120.39,23700.0,117.1468,117.1468,116.3639,116.3639,23700.0
2014-08-05 13:40:00,120.38,120.61,120.09,120.35,46000.0,116.3542,116.5765,116.0739,116.3252,46000.0
2014-08-05 13:50:00,120.31,120.39,120.13,120.13,19300.0,116.2866,116.3639,116.1126,116.1126,19300.0
2014-08-05 14:00:00,120.13,120.23,119.83,119.9,40400.0,116.1126,116.2092,115.8226,115.8903,40400.0
2014-08-05 14:10:00,119.9,120.21,119.88,120.03,25100.0,115.8903,116.1899,115.8709,116.0159,25100.0
2014-08-05 14:20:00,120.06,120.25,120.0,120.23,19000.0,116.0449,116.2286,115.9869,116.2092,19000.0
2014-08-05 14:30:00,120.21,120.4,120.18,120.25,25500.0,116.1899,116.3735,116.1609,116.2286,25500.0
2014-08-05 14:40:00,120.2,120.43,120.2,120.32,36800.0,116.1802,116.4025,116.1802,116.2962,36800.0
2014-08-05 14:50:00,120.32,120.35,120.05,120.05,22400.0,116.2962,116.3252,116.0352,116.0352,22400.0
2014-08-05 15:00:00,120.02,120.19,119.83,119.85,29600.0,116.0062,116.1706,115.8226,115.8419,29600.0
2014-08-05 15:10:00,119.88,120.06,119.75,120.02,28700.0,115.8709,116.0449,115.7453,116.0062,28700.0
2014-08-05 15:20:00,120.01,120.11,119.8,119.81,51000.0,115.9966,116.0932,115.7936,115.8033,51000.0
2014-08-05 15:30:00,119.83,120.27,119.83,120.09,44400.0,115.8226,116.2479,115.8226,116.0739,44400.0
2014-08-05 15:40:00,120.07,120.22,119.99,120.16,57200.0,116.0546,116.1996,115.9773,116.1416,57200.0
2014-08-05 15:50:00,120.16,120.31,120.1,120.11,86300.0,116.1416,116.2866,116.0836,116.0932,86300.0
2014-08-06 09:30:00,119.47,119.65,119.12,119.12,34600.0,115.4746,115.6486,115.1363,115.1363,34600.0
2014-08-06 09:40:00,119.2,119.92,119.2,119.91,22400.0,115.2137,115.9096,115.2137,115.8999,22400.0
2014-08-06 09:50:00,119.87,119.87,119.42,119.64,19700.0,115.8613,115.8613,115.4263,115.639,19700.0
2014-08-06 10:00:00,119.64,120.25,119.6,120.05,37200.0,115.639,116.2286,115.6003,116.0352,37200.0
2014-08-06 10:10:00,120.04,120.09,119.85,119.92,23200.0,116.0256,116.0739,115.8419,115.9096,23200.0
2014-08-06 10:20:00,119.9,120.38,119.85,120.38,11900.0,115.8903,116.3542,115.8419,116.3542,11900.0
2014-08-06 10:30:00,120.35,120.44,119.93,120.0,14400.0,116.3252,116.4122,115.9193,115.9869,14400.0
2014-08-06 10:40:00,120.01,120.12,119.92,120.01,14900.0,115.9966,116.1029,115.9096,115.9966,14900.0
2014-08-06 10:50:00,120.05,120.53,120.02,120.53,17300.0,116.0352,116.4992,116.0062,116.4992,17300.0
2014-08-06 11:00:00,120.51,120.62,120.41,120.47,19700.0,116.4799,116.5862,116.3832,116.4412,19700.0
2014-08-06 11:10:00,120.46,120.54,120.34,120.42,14800.0,116.4315,116.5089,116.3155,116.3929,14800.0
2014-08-06 11:20:00,120.44,120.5,120.35,120.35,12600.0,116.4122,116.4702,116.3252,116.3252,12600.0
2014-08-06 11:30:00,120.34,120.53,120.33,120.42,10600.0,116.3155,116.4992,116.3059,116.3929,10600.0
2014-08-06 11:40:00,120.43,120.91,120.43,120.91,15300.0,116.4025,116.8665,116.4025,116.8665,15300.0
2014-08-06 11:50:00,120.9,120.97,120.76,120.82,9200.0,116.8568,116.9245,116.7215,116.7795,9200.0
2014-08-06 12:00:00,120.87,120.99,120.79,120.8,11800.0,116.8278,116.9438,116.7505,116.7602,11800.0
2014-08-06 12:10:00,120.8,120.82,120.53,120.61,9400.0,116.7602,116.7795,116.4992,116.5765,9400.0
2014-08-06 12:20:00,120.62,120.78,120.57,120.64,10800.0,116.5862,116.7408,116.5379,116.6055,10800.0
2014-08-06 12:30:00,120.67,120.9,120.64,120.84,14100.0,116.6345,116.8568,116.6055,116.7988,14100.0
2014-08-06 12:40:00,120.89,120.89,120.7,120.71,8300.0,116.8472,116.8472,116.6635,116.6732,8300.0
2014-08-06 12:50:00,120.7,120.76,120.53,120.56,8200.0,116.6635,116.7215,116.4992,116.5282,8200.0
2014-08-06 13:00:00,120.53,120.6,120.29,120.32,12200.0,116.4992,116.5669,116.2672,116.2962,12200.0
2014-08-06 13:10:00,120.32,120.5,120.32,120.44,30800.0,116.2962,116.4702,116.2962,116.4122,30800.0
2014-08-06 13:20:00,120.43,120.43,120.2,120.24,18300.0,116.4025,116.4025,116.1802,116.2189,18300.0
2014-08-06 13:30:00,120.24,120.35,120.16,120.35,13500.0,116.2189,116.3252,116.1416,116.3252,13500.0
2014-08-06 13:40:00,120.36,120.36,120.09,120.12,15900.0,116.3349,116.3349,116.0739,116.1029,15900.0
2014-08-06 13:50:00,120.13,120.19,119.95,119.95,17500.0,116.1126,116.1706,115.9386,115.9386,17500.0
2014-08-06 14:00:00,119.95,120.05,119.85,119.94,23600.0,115.9386,116.0352,115.8419,115.9289,23600.0
2014-08-06 14:10:00,119.92,119.99,119.85,119.97,25000.0,115.9096,115.9773,115.8419,115.9579,25000.0
2014-08-06 14:20:00,119.98,120.15,119.92,120.09,26300.0,115.9676,116.1319,115.9096,116.0739,26300.0
2014-08-06 14:30:00,120.08,120.1,119.85,119.97,25500.0,116.0642,116.0836,115.8419,115.9579,25500.0
2014-08-06 14:40:00,119.99,120.2,119.95,120.04,20600.0,115.9773,116.1802,115.9386,116.0256,20600.0
2014-08-06 14:50:00,120.05,120.18,120.02,120.08,31400.0,116.0352,116.1609,116.0062,116.0642,31400.0
2014-08-06 15:00:00,120.02,120.19,120.0,120.08,36500.0,116.0062,116.1706,115.9869,116.0642,36500.0
2014-08-06 15:10:00,120.06,120.11,119.89,120.1,51500.0,116.0449,116.0932,115.8806,116.0836,51500.0
2014-08-06 15:20:00,120.07,120.11,120.0,120.02,21300.0,116.0546,116.0932,115.9869,116.0062,21300.0
2014-08-06 15:30:00,120.01,120.13,119.93,120.13,36500.0,115.9966,116.1126,115.9193,116.1126,36500.0
2014-08-06 15:40:00,120.11,120.18,120.05,120.1,36100.0,116.0932,116.1609,116.0352,116.0836,36100.0
2014-08-06 15:50:00,120.12,120.28,120.12,120.14,74900.0,116.1029,116.2576,116.1029,116.1222,74900.0
2014-08-07 09:30:00,120.6,120.83,120.33,120.56,20200.0,116.5669,116.7892,116.3059,116.5282,20200.0
2014-08-07 09:40:00,120.56,120.56,120.08,120.12,19200.0,116.5282,116.5282,116.0642,116.1029,19200.0
2014-08-07 09:50:00,120.13,120.43,120.06,120.22,13100.0,116.1126,116.4025,116.0449,116.1996,13100.0
2014-08-07 10:00:00,120.28,120.36,120.01,120.29,27100.0,116.2576,116.3349,115.9966,116.2672,27100.0
2014-08-07 10:10:00,120.25,120.35,120.11,120.23,28100.0,116.2286,116.3252,116.0932,116.2092,28100.0
2014-08-07 10:20:00,120.23,120.45,120.23,120.37,14800.0,116.2092,116.4219,116.2092,116.3445,14800.0
2014-08-07 10:30:00,120.35,120.61,120.29,120.47,17800.0,116.3252,116.5765,116.2672,116.4412,17800.0
2014-08-07 10:40:00,120.46,120.48,120.11,120.13,17500.0,116.4315,116.4509,116.0932,116.1126,17500.0
2014-08-07 10:50:00,120.11,120.31,120.05,120.27,23300.0,116.0932,116.2866,116.0352,116.2479,23300.0
2014-08-07 11:00:00,120.26,120.26,119.99,120.18,35400.0,116.2382,116.2382,115.9773,116.1609,35400.0
2014-08-07 11:10:00,120.14,120.16,119.9,120.14,28600.0,116.1222,116.1416,115.8903,116.1222,28600.0
2014-08-07 11:20:00,120.14,120.29,120.06,120.07,13300.0,116.1222,116.2672,116.0449,116.0546,13300.0
2014-08-07 11:30:00,120.08,120.24,120.06,120.11,21200.0,116.0642,116.2189,116.0449,116.0932,21200.0
2014-08-07 11:40:00,120.11,120.11,119.62,119.75,24600.0,116.0932,116.0932,115.6196,115.7453,24600.0
2014-08-07 11:50:00,119.76,119.83,119.49,119.72,13500.0,115.7549,115.8226,115.494,115.7163,13500.0
2014-08-07 12:00:00,119.73,119.85,119.61,119.84,9400.0,115.7259,115.8419,115.61,115.8323,9400.0
2014-08-07 12:10:00,119.81,119.84,119.55,119.55,27200.0,115.8033,115.8323,115.552,115.552,27200.0
2014-08-07 12:20:00,119.55,119.75,119.54,119.55,12700.0,115.552,115.7453,115.5423,115.552,12700.0
2014-08-07 12:30:00,119.57,119.57,119.33,119.44,32300.0,115.5713,115.5713,115.3393,115.4456,32300.0
2014-08-07 12:40:00,119.45,119.52,119.39,119.52,6600.0,115.4553,115.523,115.3973,115.523,6600.0
2014-08-07 12:50:00,119.52,119.52,119.4,119.45,8200.0,115.523,115.523,115.407,115.4553,8200.0
2014-08-07 13:00:00,119.48,119.69,119.46,119.64,7500.0,115.4843,115.6873,115.465,115.639,7500.0
2014-08-07 13:10:00,119.7,119.79,119.62,119.76,6900.0,115.697,115.7839,115.6196,115.7549,6900.0
2014-08-07 13:20:00,119.75,119.9,119.7,119.85,8400.0,115.7453,115.8903,115.697,115.8419,8400.0
2014-08-07 13:30:00,119.87,119.87,119.76,119.77,4200.0,115.8613,115.8613,115.7549,115.7646,4200.0
2014-08-07 13:40:00,119.85,119.96,119.82,119.9,7100.0,115.8419,115.9483,115.8129,115.8903,7100.0
2014-08-07 13:50:00,119.85,119.89,119.72,119.89,6800.0,115.8419,115.8806,115.7163,115.8806,6800.0
2014-08-07 14:00:00,119.87,119.87,119.62,119.74,14600.0,115.8613,115.8613,115.6196,115.7356,14600.0
2014-08-07 14:10:00,119.71,119.73,119.52,119.52,23900.0,115.7066,115.7259,115.523,115.523,23900.0
2014-08-07 14:20:00,119.54,119.56,119.38,119.43,14600.0,115.5423,115.5616,115.3877,115.436,14600.0
2014-08-07 14:30:00,119.42,119.47,119.37,119.44,17300.0,115.4263,115.4746,115.378,115.4456,17300.0
2014-08-07 14:40:00,119.46,119.54,119.43,119.48,11600.0,115.465,115.5423,115.436,115.4843,11600.0
2014-08-07 14:50:00,119.51,119.6,119.41,119.44,24900.0,115.5133,115.6003,115.4166,115.4456,24900.0
2014-08-07 15:00:00,119.44,119.58,119.33,119.35,38200.0,115.4456,115.581,115.3393,115.3587,38200.0
2014-08-07 15:10:00,119.37,119.44,119.07,119.23,19300.0,115.378,115.4456,115.088,115.2427,19300.0
2014-08-07 15:20:00,119.21,119.23,118.96,119.19,34000.0,115.2233,115.2427,114.9817,115.204,34000.0
2014-08-07 15:30:00,119.22,119.36,119.13,119.35,38300.0,115.233,115.3683,115.146,115.3587,38300.0
2014-08-07 15:40:00,119.33,119.42,119.31,119.39,44200.0,115.3393,115.4263,115.32,115.3973,44200.0
2014-08-07 15:50:00,119.4,119.62,119.39,119.54,153000.0,115.407,115.6196,115.3973,115.5423,153000.0
2014-08-08 09:30:00,119.48,119.69,119.13,119.13,21300.0,115.4843,115.6873,115.146,115.146,21300.0
2014-08-08 09:40:00,119.1,119.48,118.99,119.48,22800.0,115.117,115.4843,115.0107,115.4843,22800.0
2014-08-08 09:50:00,119.45,119.56,119.28,119.3,17800.0,115.4553,115.5616,115.291,115.3103,17800.0
2014-08-08 10:00:00,119.29,119.6,119.26,119.38,28700.0,115.3007,115.6003,115.2717,115.3877,28700.0
2014-08-08 10:10:00,119.43,119.45,119.13,119.15,18000.0,115.436,115.4553,115.146,115.1653,18000.0
2014-08-08 10:20:00,119.17,119.2,118.91,119.01,22900.0,115.1847,115.2137,114.9334,115.03,22900.0
2014-08-08 10:30:00,118.99,119.31,118.91,119.31,12100.0,115.0107,115.32,114.9334,115.32,12100.0
2014-08-08 10:40:00,119.33,119.72,119.33,119.59,13800.0,115.3393,115.7163,115.3393,115.5906,13800.0
2014-08-08 10:50:00,119.62,119.71,119.54,119.56,9400.0,115.6196,115.7066,115.5423,115.5616,9400.0
2014-08-08 11:00:00,119.56,119.64,119.42,119.53,18000.0,115.5616,115.639,115.4263,115.5326,18000.0
2014-08-08 11:10:00,119.53,119.65,119.53,119.63,15800.0,115.5326,115.6486,115.5326,115.6293,15800.0
2014-08-08 11:20:00,119.62,119.86,119.57,119.79,34700.0,115.6196,115.8516,115.5713,115.7839,34700.0
2014-08-08 11:30:00,119.8,119.93,119.8,119.9,19500.0,115.7936,115.9193,115.7936,115.8903,19500.0
2014-08-08 11:40:00,119.88,119.9,119.74,119.75,37500.0,115.8709,115.8903,115.7356,115.7453,37500.0
2014-08-08 11:50:00,119.76,120.07,119.61,120.03,21200.0,115.7549,116.0546,115.61,116.0159,21200.0
2014-08-08 12:00:00,120.05,120.06,119.8,119.87,40700.0,116.0352,116.0449,115.7936,115.8613,40700.0
2014-08-08 12:10:00,119.85,119.87,119.76,119.81,8300.0,115.8419,115.8613,115.7549,115.8033,8300.0
2014-08-08 12:20:00,119.82,119.87,119.64,119.7,9200.0,115.8129,115.8613,115.639,115.697,9200.0
2014-08-08 12:30:00,119.7,119.83,119.68,119.83,15600.0,115.697,115.8226,115.6776,115.8226,15600.0
2014-08-08 12:40:00,119.87,119.87,119.7,119.74,12800.0,115.8613,115.8613,115.697,115.7356,12800.0
2014-08-08 12:50:00,119.73,119.86,119.71,119.77,9000.0,115.7259,115.8516,115.7066,115.7646,9000.0
2014-08-08 13:00:00,119.74,120.01,119.72,120.0,8000.0,115.7356,115.9966,115.7163,115.9869,8000.0
2014-08-08 13:10:00,119.96,120.3,119.9,120.3,14500.0,115.9483,116.2769,115.8903,116.2769,14500.0
2014-08-08 13:20:00,120.29,120.78,120.29,120.66,48000.0,116.2672,116.7408,116.2672,116.6248,48000.0
2014-08-08 13:30:00,120.67,120.72,120.56,120.61,13500.0,116.6345,116.6828,116.5282,116.5765,13500.0
2014-08-08 13:40:00,120.64,120.83,120.62,120.77,18200.0,116.6055,116.7892,116.5862,116.7312,18200.0
2014-08-08 13:50:00,120.78,120.78,120.66,120.77,10400.0,116.7408,116.7408,116.6248,116.7312,10400.0
2014-08-08 14:00:00,120.74,120.84,120.66,120.66,38300.0,116.7022,116.7988,116.6248,116.6248,38300.0
2014-08-08 14:10:00,120.65,120.65,120.56,120.61,12200.0,116.6152,116.6152,116.5282,116.5765,12200.0
2014-08-08 14:20:00,120.61,120.77,120.56,120.77,18100.0,116.5765,116.7312,116.5282,116.7312,18100.0
2014-08-08 14:30:00,120.77,120.85,120.66,120.78,12600.0,116.7312,116.8085,116.6248,116.7408,12600.0
2014-08-08 14:40:00,120.82,120.94,120.77,120.85,36100.0,116.7795,116.8955,116.7312,116.8085,36100.0
2014-08-08 14:50:00,120.85,120.91,120.67,120.67,16900.0,116.8085,116.8665,116.6345,116.6345,16900.0
2014-08-08 15:00:00,120.66,120.76,120.63,120.63,28800.0,116.6248,116.7215,116.5958,116.5958,28800.0
2014-08-08 15:10:00,120.66,120.79,120.63,120.71,21000.0,116.6248,116.7505,116.5958,116.6732,21000.0
2014-08-08 15:20:00,120.71,120.93,120.71,120.92,19200.0,116.6732,116.8858,116.6732,116.8762,19200.0
2014-08-08 15:30:00,120.91,120.94,120.8,120.87,22000.0,116.8665,116.8955,116.7602,116.8278,22000.0
2014-08-08 15:40:00,120.87,121.11,120.87,121.11,57200.0,116.8278,117.0598,116.8278,117.0598,57200.0
2014-08-08 15:50:00,121.11,121.23,121.03,121.16,174200.0,117.0598,117.1758,116.9825,117.1081,174200.0
2014-08-11 09:30:00,121.71,122.12,121.71,121.87,40800.0,117.6397,118.036,117.6397,117.7944,40800.0
2014-08-11 09:40:00,121.93,121.93,121.18,121.18,25000.0,117.8524,117.8524,117.1275,117.1275,25000.0
2014-08-11 09:50:00,121.21,121.42,120.98,121.26,33500.0,117.1565,117.3594,116.9341,117.2048,33500.0
2014-08-11 10:00:00,121.33,121.88,121.19,121.79,75600.0,117.2724,117.804,117.1371,117.7171,75600.0
2014-08-11 10:10:00,121.75,121.87,121.56,121.58,34800.0,117.6784,117.7944,117.4947,117.5141,34800.0
2014-08-11 10:20:00,121.54,121.62,121.41,121.45,12500.0,117.4754,117.5527,117.3498,117.3884,12500.0
2014-08-11 10:30:00,121.48,121.87,121.43,121.81,47700.0,117.4174,117.7944,117.3691,117.7364,47700.0
2014-08-11 10:40:00,121.81,122.27,121.77,122.26,30800.0,117.7364,118.181,117.6977,118.1713,30800.0
2014-08-11 10:50:00,122.21,122.23,121.71,121.71,23200.0,118.123,118.1423,117.6397,117.6397,23200.0
2014-08-11 11:00:00,121.71,121.79,121.66,121.76,9500.0,117.6397,117.7171,117.5914,117.6881,9500.0
2014-08-11 11:10:00,121.74,122.02,121.74,121.97,15600.0,117.6687,117.9394,117.6687,117.891,15600.0
2014-08-11 11:20:00,121.94,122.02,121.65,121.65,9500.0,117.862,117.9394,117.5817,117.5817,9500.0
2014-08-11 11:30:00,121.66,121.83,121.64,121.75,18200.0,117.5914,117.7557,117.5721,117.6784,18200.0
2014-08-11 11:40:00,121.65,121.7,121.57,121.68,14400.0,117.5817,117.6301,117.5044,117.6107,14400.0
2014-08-11 11:50:00,121.7,121.71,121.57,121.59,18500.0,117.6301,117.6397,117.5044,117.5237,18500.0
2014-08-11 12:00:00,121.63,121.7,121.53,121.61,32000.0,117.5624,117.6301,117.4658,117.5431,32000.0
2014-08-11 12:10:00,121.58,121.7,121.49,121.49,8400.0,117.5141,117.6301,117.4271,117.4271,8400.0
2014-08-11 12:20:00,121.5,121.62,121.44,121.54,5000.0,117.4368,117.5527,117.3788,117.4754,5000.0
2014-08-11 12:30:00,121.52,121.52,121.39,121.51,4800.0,117.4561,117.4561,117.3304,117.4464,4800.0
2014-08-11 12:40:00,121.5,121.51,121.31,121.32,4200.0,117.4368,117.4464,117.2531,117.2628,4200.0
2014-08-11 12:50:00,121.33,121.34,121.19,121.19,5900.0,117.2724,117.2821,117.1371,117.1371,5900.0
2014-08-11 13:00:00,121.19,121.28,121.18,121.18,4700.0,117.1371,117.2241,117.1275,117.1275,4700.0
2014-08-11 13:10:00,121.17,121.19,121.14,121.16,5500.0,117.1178,117.1371,117.0888,117.1081,5500.0
2014-08-11 13:20:00,121.14,121.18,121.01,121.01,9700.0,117.0888,117.1275,116.9631,116.9631,9700.0
2014-08-11 13:30:00,120.99,121.14,120.99,121.12,7700.0,116.9438,117.0888,116.9438,117.0695,7700.0
2014-08-11 13:40:00,121.12,121.16,121.05,121.14,10400.0,117.0695,117.1081,117.0018,117.0888,10400.0
2014-08-11 13:50:00,121.13,121.15,120.84,120.96,11500.0,117.0791,117.0985,116.7988,116.9148,11500.0
2014-08-11 14:00:00,120.93,120.93,120.79,120.89,15500.0,116.8858,116.8858,116.7505,116.8472,15500.0
2014-08-11 14:10:00,120.9,120.96,120.85,120.95,8300.0,116.8568,116.9148,116.8085,116.9051,8300.0
2014-08-11 14:20:00,120.92,120.94,120.82,120.89,8500.0,116.8762,116.8955,116.7795,116.8472,8500.0
2014-08-11 14:30:00,120.89,120.92,120.82,120.89,8000.0,116.8472,116.8762,116.7795,116.8472,8000.0
2014-08-11 14:40:00,120.89,121.0,120.89,120.91,6500.0,116.8472,116.9535,116.8472,116.8665,6500.0
2014-08-11 14:50:00,120.93,120.97,120.86,120.91,6100.0,116.8858,116.9245,116.8182,116.8665,6100.0
2014-08-11 15:00:00,120.91,121.06,120.89,121.05,8700.0,116.8665,117.0115,116.8472,117.0018,8700.0
2014-08-11 15:10:00,121.04,121.1,120.98,120.99,12000.0,116.9921,117.0501,116.9341,116.9438,12000.0
2014-08-11 15:20:00,121.0,121.02,120.84,120.84,15900.0,116.9535,116.9728,116.7988,116.7988,15900.0
2014-08-11 15:30:00,120.85,121.01,120.85,120.97,13100.0,116.8085,116.9631,116.8085,116.9245,13100.0
2014-08-11 15:40:00,120.96,120.96,120.78,120.84,25000.0,116.9148,116.9148,116.7408,116.7988,25000.0
2014-08-11 15:50:00,120.84,120.99,120.84,120.89,50500.0,116.7988,116.9438,116.7988,116.8472,50500.0
2014-08-12 09:30:00,120.92,121.41,120.78,121.06,83400.0,116.8762,117.3498,116.7408,117.0115,83400.0
2014-08-12 09:40:00,121.02,121.62,120.88,121.62,70700.0,116.9728,117.5527,116.8375,117.5527,70700.0
2014-08-12 09:50:00,121.63,121.63,121.13,121.22,25500.0,117.5624,117.5624,117.0791,117.1661,25500.0
2014-08-12 10:00:00,121.25,121.31,120.92,121.07,42000.0,117.1951,117.2531,116.8762,117.0211,42000.0
2014-08-12 10:10:00,121.05,121.23,120.84,121.19,23700.0,117.0018,117.1758,116.7988,117.1371,23700.0
2014-08-12 10:20:00,121.16,121.2,120.99,121.05,23400.0,117.1081,117.1468,116.9438,117.0018,23400.0
2014-08-12 10:30:00,121.05,121.1,120.88,121.08,65400.0,117.0018,117.0501,116.8375,117.0308,65400.0
2014-08-12 10:40:00,121.06,121.16,120.89,120.9,14100.0,117.0115,117.1081,116.8472,116.8568,14100.0
2014-08-12 10:50:00,120.83,120.93,120.74,120.87,8100.0,116.7892,116.8858,116.7022,116.8278,8100.0
2014-08-12 11:00:00,120.84,120.84,120.37,120.45,10500.0,116.7988,116.7988,116.3445,116.4219,10500.0
2014-08-12 11:10:00,120.43,120.47,119.87,120.0,78100.0,116.4025,116.4412,115.8613,115.9869,78100.0
2014-08-12 11:20:00,120.01,120.18,119.93,120.06,38300.0,115.9966,116.1609,115.9193,116.0449,38300.0
2014-08-12 11:30:00,120.06,120.22,119.99,120.18,29500.0,116.0449,116.1996,115.9773,116.1609,29500.0
2014-08-12 11:40:00,120.18,120.18,120.05,120.13,23600.0,116.1609,116.1609,116.0352,116.1126,23600.0
2014-08-12 11:50:00,120.13,120.23,120.08,120.11,18300.0,116.1126,116.2092,116.0642,116.0932,18300.0
2014-08-12 12:00:00,120.09,120.09,119.89,120.02,24900.0,116.0739,116.0739,115.8806,116.0062,24900.0
2014-08-12 12:10:00,120.02,120.35,120.02,120.31,12100.0,116.0062,116.3252,116.0062,116.2866,12100.0
2014-08-12 12:20:00,120.33,120.34,120.19,120.22,13300.0,116.3059,116.3155,116.1706,116.1996,13300.0
2014-08-12 12:30:00,120.21,120.54,120.21,120.54,10900.0,116.1899,116.5089,116.1899,116.5089,10900.0
2014-08-12 12:40:00,120.55,120.69,120.44,120.64,14800.0,116.5185,116.6538,116.4122,116.6055,14800.0
2014-08-12 12:50:00,120.63,120.71,120.56,120.6,9600.0,116.5958,116.6732,116.5282,116.5669,9600.0
2014-08-12 13:00:00,120.6,120.73,120.59,120.68,10000.0,116.5669,116.6925,116.5572,116.6442,10000.0
2014-08-12 13:10:00,120.7,120.88,120.69,120.81,9200.0,116.6635,116.8375,116.6538,116.7698,9200.0
2014-08-12 13:20:00,120.81,120.81,120.64,120.7,10400.0,116.7698,116.7698,116.6055,116.6635,10400.0
2014-08-12 13:30:00,120.72,120.72,120.45,120.56,11200.0,116.6828,116.6828,116.4219,116.5282,11200.0
2014-08-12 13:40:00,120.59,120.62,120.49,120.53,7200.0,116.5572,116.5862,116.4605,116.4992,7200.0
2014-08-12 13:50:00,120.55,120.59,120.41,120.45,11800.0,116.5185,116.5572,116.3832,116.4219,11800.0
2014-08-12 14:00:00,120.46,120.46,120.25,120.25,22000.0,116.4315,116.4315,116.2286,116.2286,22000.0
2014-08-12 14:10:00,120.28,120.35,120.19,120.23,15700.0,116.2576,116.3252,116.1706,116.2092,15700.0
2014-08-12 14:20:00,120.25,120.27,120.09,120.2,35300.0,116.2286,116.2479,116.0739,116.1802,35300.0
2014-08-12 14:30:00,120.16,120.18,120.04,120.15,29300.0,116.1416,116.1609,116.0256,116.1319,29300.0
2014-08-12 14:40:00,120.15,120.21,120.12,120.17,21900.0,116.1319,116.1899,116.1029,116.1512,21900.0
2014-08-12 14:50:00,120.17,120.2,120.09,120.1,20800.0,116.1512,116.1802,116.0739,116.0836,20800.0
2014-08-12 15:00:00,120.1,120.17,120.02,120.13,38000.0,116.0836,116.1512,116.0062,116.1126,38000.0
2014-08-12 15:10:00,120.16,120.21,120.06,120.07,40400.0,116.1416,116.1899,116.0449,116.0546,40400.0
2014-08-12 15:20:00,120.07,120.16,120.0,120.14,48900.0,116.0546,116.1416,115.9869,116.1222,48900.0
2014-08-12 15:30:00,120.12,120.17,120.01,120.16,88400.0,116.1029,116.1512,115.9966,116.1416,88400.0
2014-08-12 15:40:00,120.15,120.21,120.08,120.09,75500.0,116.1319,116.1899,116.0642,116.0739,75500.0
2014-08-12 15:50:00,120.1,120.14,119.99,120.03,131100.0,116.0836,116.1222,115.9773,116.0159,131100.0
2014-08-13 09:30:00,120.62,120.97,120.62,120.84,24100.0,116.5862,116.9245,116.5862,116.7988,24100.0
2014-08-13 09:40:00,120.9,120.94,120.6,120.62,31000.0,116.8568,116.8955,116.5669,116.5862,31000.0
2014-08-13 09:50:00,120.64,120.81,120.59,120.7,76800.0,116.6055,116.7698,116.5572,116.6635,76800.0
2014-08-13 10:00:00,120.69,121.0,120.63,120.95,16800.0,116.6538,116.9535,116.5958,116.9051,16800.0
2014-08-13 10:10:00,120.91,121.1,120.86,121.1,17900.0,116.8665,117.0501,116.8182,117.0501,17900.0
2014-08-13 10:20:00,121.09,121.14,120.96,121.05,18300.0,117.0405,117.0888,116.9148,117.0018,18300.0
2014-08-13 10:30:00,121.07,121.18,121.02,121.1,21400.0,117.0211,117.1275,116.9728,117.0501,21400.0
2014-08-13 10:40:00,121.1,121.15,121.01,121.14,19300.0,117.0501,117.0985,116.9631,117.0888,19300.0
2014-08-13 10:50:00,121.15,121.17,120.94,121.1,32400.0,117.0985,117.1178,116.8955,117.0501,32400.0
2014-08-13 11:00:00,121.07,121.26,121.0,121.2,56100.0,117.0211,117.2048,116.9535,117.1468,56100.0
2014-08-13 11:10:00,121.22,121.31,121.1,121.12,41700.0,117.1661,117.2531,117.0501,117.0695,41700.0
2014-08-13 11:20:00,121.11,121.11,121.03,121.05,30400.0,117.0598,117.0598,116.9825,117.0018,30400.0
2014-08-13 11:30:00,121.06,121.42,121.04,121.38,53600.0,117.0115,117.3594,116.9921,117.3208,53600.0
2014-08-13 11:40:00,121.38,121.4,121.24,121.26,23400.0,117.3208,117.3401,117.1854,117.2048,23400.0
2014-08-13 11:50:00,121.26,121.28,121.18,121.18,18300.0,117.2048,117.2241,117.1275,117.1275,18300.0
2014-08-13 12:00:00,121.19,121.28,121.08,121.14,15900.0,117.1371,117.2241,117.0308,117.0888,15900.0
2014-08-13 12:10:00,121.14,121.21,121.09,121.14,10600.0,117.0888,117.1565,117.0405,117.0888,10600.0
2014-08-13 12:20:00,121.11,121.16,121.0,121.14,11600.0,117.0598,117.1081,116.9535,117.0888,11600.0
2014-08-13 12:30:00,121.19,121.19,121.09,121.15,6900.0,117.1371,117.1371,117.0405,117.0985,6900.0
2014-08-13 12:40:00,121.15,121.21,121.07,121.16,14300.0,117.0985,117.1565,117.0211,117.1081,14300.0
2014-08-13 12:50:00,121.19,121.21,121.11,121.15,18100.0,117.1371,117.1565,117.0598,117.0985,18100.0
2014-08-13 13:00:00,121.15,121.22,121.13,121.14,14500.0,117.0985,117.1661,117.0791,117.0888,14500.0
2014-08-13 13:10:00,121.15,121.2,121.05,121.07,12700.0,117.0985,117.1468,117.0018,117.0211,12700.0
2014-08-13 13:20:00,121.07,121.25,121.07,121.24,51100.0,117.0211,117.1951,117.0211,117.1854,51100.0
2014-08-13 13:30:00,121.23,121.39,121.2,121.34,9200.0,117.1758,117.3304,117.1468,117.2821,9200.0
2014-08-13 13:40:00,121.35,121.4,121.27,121.36,29100.0,117.2918,117.3401,117.2144,117.3014,29100.0
2014-08-13 13:50:00,121.33,121.43,121.24,121.39,5900.0,117.2724,117.3691,117.1854,117.3304,5900.0
2014-08-13 14:00:00,121.38,121.45,121.3,121.33,14400.0,117.3208,117.3884,117.2434,117.2724,14400.0
2014-08-13 14:10:00,121.3,121.35,121.27,121.27,15900.0,117.2434,117.2918,117.2144,117.2144,15900.0
2014-08-13 14:20:00,121.26,121.26,121.19,121.21,10500.0,117.2048,117.2048,117.1371,117.1565,10500.0
2014-08-13 14:30:00,121.2,121.31,121.2,121.3,17300.0,117.1468,117.2531,117.1468,117.2434,17300.0
2014-08-13 14:40:00,121.3,121.35,121.3,121.34,5700.0,117.2434,117.2918,117.2434,117.2821,5700.0
2014-08-13 14:50:00,121.33,121.39,121.32,121.36,6600.0,117.2724,117.3304,117.2628,117.3014,6600.0
2014-08-13 15:00:00,121.35,121.37,121.26,121.29,14000.0,117.2918,117.3111,117.2048,117.2338,14000.0
2014-08-13 15:10:00,121.28,121.4,121.28,121.38,11700.0,117.2241,117.3401,117.2241,117.3208,11700.0
2014-08-13 15:20:00,121.37,121.43,121.33,121.4,15000.0,117.3111,117.3691,117.2724,117.3401,15000.0
2014-08-13 15:30:00,121.38,121.44,121.33,121.33,21800.0,117.3208,117.3788,117.2724,117.2724,21800.0
2014-08-13 15:40:00,121.32,121.36,121.31,121.33,72100.0,117.2628,117.3014,117.2531,117.2724,72100.0
2014-08-13 15:50:00,121.34,121.34,121.25,121.33,81200.0,117.2821,117.2821,117.1951,117.2724,81200.0
2014-08-14 09:30:00,121.78,122.15,121.43,121.96,40900.0,117.7074,118.065,117.3691,117.8814,40900.0
2014-08-14 09:40:00,121.9,121.98,121.56,121.66,10300.0,117.8234,117.9007,117.4947,117.5914,10300.0
2014-08-14 09:50:00,121.75,121.84,121.65,121.71,14100.0,117.6784,117.7654,117.5817,117.6397,14100.0
2014-08-14 10:00:00,121.79,121.86,121.51,121.6,25200.0,117.7171,117.7847,117.4464,117.5334,25200.0
2014-08-14 10:10:00,121.5,121.61,121.36,121.51,52400.0,117.4368,117.5431,117.3014,117.4464,52400.0
2014-08-14 10:20:00,121.55,121.72,121.55,121.65,12700.0,117.4851,117.6494,117.4851,117.5817,12700.0
2014-08-14 10:30:00,121.69,121.72,121.47,121.49,10900.0,117.6204,117.6494,117.4078,117.4271,10900.0
2014-08-14 10:40:00,121.53,121.53,121.38,121.38,38100.0,117.4658,117.4658,117.3208,117.3208,38100.0
2014-08-14 10:50:00,121.38,121.46,121.33,121.44,13700.0,117.3208,117.3981,117.2724,117.3788,13700.0
2014-08-14 11:00:00,121.42,121.5,121.42,121.44,24100.0,117.3594,117.4368,117.3594,117.3788,24100.0
2014-08-14 11:10:00,121.44,121.51,121.37,121.5,28500.0,117.3788,117.4464,117.3111,117.4368,28500.0
2014-08-14 11:20:00,121.51,121.51,121.41,121.41,8900.0,117.4464,117.4464,117.3498,117.3498,8900.0
2014-08-14 11:30:00,121.44,121.45,121.35,121.35,13400.0,117.3788,117.3884,117.2918,117.2918,13400.0
2014-08-14 11:40:00,121.34,121.4,121.34,121.39,8300.0,117.2821,117.3401,117.2821,117.3304,8300.0
2014-08-14 11:50:00,121.39,121.48,121.32,121.48,9200.0,117.3304,117.4174,117.2628,117.4174,9200.0
2014-08-14 12:00:00,121.49,121.51,121.43,121.46,16300.0,117.4271,117.4464,117.3691,117.3981,16300.0
2014-08-14 12:10:00,121.47,121.5,121.46,121.47,9500.0,117.4078,117.4368,117.3981,117.4078,9500.0
2014-08-14 12:20:00,121.48,121.5,121.4,121.49,41500.0,117.4174,117.4368,117.3401,117.4271,41500.0
2014-08-14 12:30:00,121.5,121.71,121.5,121.71,6700.0,117.4368,117.6397,117.4368,117.6397,6700.0
2014-08-14 12:40:00,121.7,121.77,121.7,121.76,5900.0,117.6301,117.6977,117.6301,117.6881,5900.0
2014-08-14 12:50:00,121.76,121.85,121.76,121.8,9700.0,117.6881,117.775,117.6881,117.7267,9700.0
2014-08-14 13:00:00,121.82,121.85,121.69,121.72,24900.0,117.7461,117.775,117.6204,117.6494,24900.0
2014-08-14 13:10:00,121.73,121.85,121.73,121.75,30700.0,117.6591,117.775,117.6591,117.6784,30700.0
2014-08-14 13:20:00,121.75,121.78,121.64,121.64,11100.0,117.6784,117.7074,117.5721,117.5721,11100.0
2014-08-14 13:30:00,121.67,121.71,121.67,121.67,11300.0,117.6011,117.6397,117.6011,117.6011,11300.0
2014-08-14 13:40:00,121.67,121.71,121.59,121.6,8200.0,117.6011,117.6397,117.5237,117.5334,8200.0
2014-08-14 13:50:00,121.62,121.64,121.59,121.62,9300.0,117.5527,117.5721,117.5237,117.5527,9300.0
2014-08-14 14:00:00,121.62,121.71,121.57,121.71,13200.0,117.5527,117.6397,117.5044,117.6397,13200.0
2014-08-14 14:10:00,121.71,121.73,121.62,121.68,10900.0,117.6397,117.6591,117.5527,117.6107,10900.0
2014-08-14 14:20:00,121.69,121.77,121.68,121.73,17200.0,117.6204,117.6977,117.6107,117.6591,17200.0
2014-08-14 14:30:00,121.74,121.83,121.74,121.79,27600.0,117.6687,117.7557,117.6687,117.7171,27600.0
2014-08-14 14:40:00,121.79,121.8,121.72,121.74,12600.0,117.7171,117.7267,117.6494,117.6687,12600.0
2014-08-14 14:50:00,121.75,121.78,121.74,121.76,8300.0,117.6784,117.7074,117.6687,117.6881,8300.0
2014-08-14 15:00:00,121.75,121.87,121.74,121.82,21100.0,117.6784,117.7944,117.6687,117.7461,21100.0
2014-08-14 15:10:00,121.82,121.88,121.8,121.86,13400.0,117.7461,117.804,117.7267,117.7847,13400.0
2014-08-14 15:20:00,121.86,121.86,121.8,121.82,17800.0,117.7847,117.7847,117.7267,117.7461,17800.0
2014-08-14 15:30:00,121.83,121.84,121.76,121.77,28600.0,117.7557,117.7654,117.6881,117.6977,28600.0
2014-08-14 15:40:00,121.78,121.79,121.7,121.76,60400.0,117.7074,117.7171,117.6301,117.6881,60400.0
2014-08-14 15:50:00,121.75,121.79,121.73,121.79,124400.0,117.6784,117.7171,117.6591,117.7171,124400.0
2014-08-15 09:30:00,121.95,122.89,121.8,121.85,210600.0,117.8717,118.7803,117.7267,117.775,210600.0
2014-08-15 09:40:00,121.85,122.34,121.71,122.27,41100.0,117.775,118.2487,117.6397,118.181,41100.0
2014-08-15 09:50:00,122.33,122.35,122.19,122.28,16400.0,118.239,118.2583,118.1037,118.1907,16400.0
2014-08-15 10:00:00,122.28,122.62,122.28,122.41,49200.0,118.1907,118.5193,118.1907,118.3163,49200.0
2014-08-15 10:10:00,122.41,122.52,122.33,122.43,39500.0,118.3163,118.4226,118.239,118.3357,39500.0
2014-08-15 10:20:00,122.45,122.51,122.26,122.33,24200.0,118.355,118.413,118.1713,118.239,24200.0
2014-08-15 10:30:00,122.31,122.42,122.26,122.42,22800.0,118.2197,118.326,118.1713,118.326,22800.0
2014-08-15 10:40:00,122.4,122.42,121.56,121.67,53400.0,118.3067,118.326,117.4947,117.6011,53400.0
2014-08-15 10:50:00,121.72,121.72,120.84,121.3,42600.0,117.6494,117.6494,116.7988,117.2434,42600.0
2014-08-15 11:00:00,121.28,121.34,120.98,121.26,26500.0,117.2241,117.2821,116.9341,117.2048,26500.0
2014-08-15 11:10:00,121.31,121.5,121.15,121.24,16500.0,117.2531,117.4368,117.0985,117.1854,16500.0
2014-08-15 11:20:00,121.24,121.24,120.81,120.87,21200.0,117.1854,117.1854,116.7698,116.8278,21200.0
2014-08-15 11:30:00,120.9,121.05,120.79,121.05,18100.0,116.8568,117.0018,116.7505,117.0018,18100.0
2014-08-15 11:40:00,121.06,121.06,120.78,120.83,12000.0,117.0115,117.0115,116.7408,116.7892,12000.0
2014-08-15 11:50:00,120.87,120.87,120.16,120.54,29400.0,116.8278,116.8278,116.1416,116.5089,29400.0
2014-08-15 12:00:00,120.5,120.75,120.26,120.72,22400.0,116.4702,116.7118,116.2382,116.6828,22400.0
2014-08-15 12:10:00,120.69,120.75,120.35,120.51,20700.0,116.6538,116.7118,116.3252,116.4799,20700.0
2014-08-15 12:20:00,120.47,120.65,120.3,120.58,28200.0,116.4412,116.6152,116.2769,116.5475,28200.0
2014-08-15 12:30:00,120.58,120.8,120.46,120.76,23100.0,116.5475,116.7602,116.4315,116.7215,23100.0
2014-08-15 12:40:00,120.77,121.03,120.77,120.93,63900.0,116.7312,116.9825,116.7312,116.8858,63900.0
2014-08-15 12:50:00,120.92,121.0,120.76,120.87,12900.0,116.8762,116.9535,116.7215,116.8278,12900.0
2014-08-15 13:00:00,120.83,120.98,120.62,120.88,13200.0,116.7892,116.9341,116.5862,116.8375,13200.0
2014-08-15 13:10:00,120.95,121.04,120.9,121.01,7800.0,116.9051,116.9921,116.8568,116.9631,7800.0
2014-08-15 13:20:00,120.97,120.97,120.83,120.96,13400.0,116.9245,116.9245,116.7892,116.9148,13400.0
2014-08-15 13:30:00,120.92,120.92,120.78,120.88,15000.0,116.8762,116.8762,116.7408,116.8375,15000.0
2014-08-15 13:40:00,120.92,121.02,120.91,120.92,12000.0,116.8762,116.9728,116.8665,116.8762,12000.0
2014-08-15 13:50:00,120.92,121.05,120.84,120.93,25100.0,116.8762,117.0018,116.7988,116.8858,25100.0
2014-08-15 14:00:00,120.96,121.14,120.96,121.14,16000.0,116.9148,117.0888,116.9148,117.0888,16000.0
2014-08-15 14:10:00,121.14,121.3,121.12,121.18,22200.0,117.0888,117.2434,117.0695,117.1275,22200.0
2014-08-15 14:20:00,121.16,121.46,121.13,121.43,24300.0,117.1081,117.3981,117.0791,117.3691,24300.0
2014-08-15 14:30:00,121.47,121.53,121.33,121.33,30900.0,117.4078,117.4658,117.2724,117.2724,30900.0
2014-08-15 14:40:00,121.33,121.58,121.33,121.52,22900.0,117.2724,117.5141,117.2724,117.4561,22900.0
2014-08-15 14:50:00,121.53,121.56,121.47,121.49,15900.0,117.4658,117.4947,117.4078,117.4271,15900.0
2014-08-15 15:00:00,121.5,121.56,121.4,121.5,32000.0,117.4368,117.4947,117.3401,117.4368,32000.0
2014-08-15 15:10:00,121.5,121.57,121.45,121.47,46500.0,117.4368,117.5044,117.3884,117.4078,46500.0
2014-08-15 15:20:00,121.47,121.5,121.35,121.45,44700.0,117.4078,117.4368,117.2918,117.3884,44700.0
2014-08-15 15:30:00,121.44,121.57,121.44,121.44,46500.0,117.3788,117.5044,117.3788,117.3788,46500.0
2014-08-15 15:40:00,121.45,121.53,121.42,121.51,34900.0,117.3884,117.4658,117.3594,117.4464,34900.0
2014-08-15 15:50:00,121.5,121.72,121.49,121.53,95900.0,117.4368,117.6494,117.4271,117.4658,95900.0
2014-08-18 09:30:00,121.9,121.96,121.49,121.78,35800.0,117.8234,117.8814,117.4271,117.7074,35800.0
2014-08-18 09:40:00,121.77,122.01,121.62,121.67,16000.0,117.6977,117.9297,117.5527,117.6011,16000.0
2014-08-18 09:50:00,121.71,122.1,121.69,121.98,44800.0,117.6397,118.0167,117.6204,117.9007,44800.0
2014-08-18 10:00:00,121.96,122.1,121.73,121.84,36600.0,117.8814,118.0167,117.6591,117.7654,36600.0
2014-08-18 10:10:00,121.84,122.05,121.74,121.95,46000.0,117.7654,117.9684,117.6687,117.8717,46000.0
2014-08-18 10:20:00,121.94,122.0,121.75,121.76,48800.0,117.862,117.92,117.6784,117.6881,48800.0
2014-08-18 10:30:00,121.74,121.87,121.7,121.84,142800.0,117.6687,117.7944,117.6301,117.7654,142800.0
2014-08-18 10:40:00,121.87,121.91,121.74,121.86,98800.0,117.7944,117.833,117.6687,117.7847,98800.0
2014-08-18 10:50:00,121.89,122.06,121.82,122.02,66100.0,117.8137,117.978,117.7461,117.9394,66100.0
2014-08-18 11:00:00,122.01,122.05,121.93,121.97,42200.0,117.9297,117.9684,117.8524,117.891,42200.0
2014-08-18 11:10:00,121.99,122.03,121.9,121.96,59900.0,117.9104,117.949,117.8234,117.8814,59900.0
2014-08-18 11:20:00,121.99,122.04,121.88,122.02,76400.0,117.9104,117.9587,117.804,117.9394,76400.0
2014-08-18 11:30:00,122.02,122.26,121.97,122.09,91100.0,117.9394,118.1713,117.891,118.007,91100.0
2014-08-18 11:40:00,122.07,122.28,122.06,122.16,50400.0,117.9877,118.1907,117.978,118.0747,50400.0
2014-08-18 11:50:00,122.18,122.23,122.12,122.15,58800.0,118.094,118.1423,118.036,118.065,58800.0
2014-08-18 12:00:00,122.15,122.23,122.12,122.16,51900.0,118.065,118.1423,118.036,118.0747,51900.0
2014-08-18 12:10:00,122.17,122.36,122.13,122.36,36700.0,118.0843,118.268,118.0457,118.268,36700.0
2014-08-18 12:20:00,122.37,122.51,122.34,122.36,22400.0,118.2777,118.413,118.2487,118.268,22400.0
2014-08-18 12:30:00,122.33,122.35,122.12,122.12,32500.0,118.239,118.2583,118.036,118.036,32500.0
2014-08-18 12:40:00,122.15,122.29,122.1,122.22,16500.0,118.065,118.2003,118.0167,118.1327,16500.0
2014-08-18 12:50:00,122.25,122.27,122.2,122.24,6400.0,118.1617,118.181,118.1133,118.152,6400.0
2014-08-18 13:00:00,122.24,122.34,122.23,122.3,8800.0,118.152,118.2487,118.1423,118.21,8800.0
2014-08-18 13:10:00,122.31,122.32,122.24,122.27,8700.0,118.2197,118.2293,118.152,118.181,8700.0
2014-08-18 13:20:00,122.27,122.34,122.27,122.31,11500.0,118.181,118.2487,118.181,118.2197,11500.0
2014-08-18 13:30:00,122.3,122.31,122.22,122.22,25100.0,118.21,118.2197,118.1327,118.1327,25100.0
2014-08-18 13:40:00,122.21,122.23,122.12,122.15,39700.0,118.123,118.1423,118.036,118.065,39700.0
2014-08-18 13:50:00,122.15,122.22,122.09,122.18,14900.0,118.065,118.1327,118.007,118.094,14900.0
2014-08-18 14:00:00,122.18,122.27,122.14,122.2,24900.0,118.094,118.181,118.0554,118.1133,24900.0
2014-08-18 14:10:00,122.19,122.21,122.13,122.18,24800.0,118.1037,118.123,118.0457,118.094,24800.0
2014-08-18 14:20:00,122.18,122.25,122.04,122.04,56900.0,118.094,118.1617,117.9587,117.9587,56900.0
2014-08-18 14:30:00,122.04,122.17,121.98,122.1,83500.0,117.9587,118.0843,117.9007,118.0167,83500.0
2014-08-18 14:40:00,122.12,122.15,122.02,122.08,47400.0,118.036,118.065,117.9394,117.9974,47400.0
2014-08-18 14:50:00,122.08,122.15,122.0,122.09,32500.0,117.9974,118.065,117.92,118.007,32500.0
2014-08-18 15:00:00,122.09,122.19,122.05,122.09,24600.0,118.007,118.1037,117.9684,118.007,24600.0
2014-08-18 15:10:00,122.1,122.15,122.05,122.1,26500.0,118.0167,118.065,117.9684,118.0167,26500.0
2014-08-18 15:20:00,122.09,122.1,121.99,122.01,45300.0,118.007,118.0167,117.9104,117.9297,45300.0
2014-08-18 15:30:00,122.05,122.09,122.01,122.04,43100.0,117.9684,118.007,117.9297,117.9587,43100.0
2014-08-18 15:40:00,122.03,122.07,121.98,122.02,65300.0,117.949,117.9877,117.9007,117.9394,65300.0
2014-08-18 15:50:00,122.02,122.14,121.99,122.04,251800.0,117.9394,118.0554,117.9104,117.9587,251800.0
2014-08-19 09:30:00,122.15,122.39,121.78,122.31,47400.0,118.065,118.297,117.7074,118.2197,47400.0
2014-08-19 09:40:00,122.25,122.53,122.09,122.26,21400.0,118.1617,118.4323,118.007,118.1713,21400.0
2014-08-19 09:50:00,122.25,122.45,122.13,122.42,26200.0,118.1617,118.355,118.0457,118.326,26200.0
2014-08-19 10:00:00,122.39,122.43,122.06,122.07,27100.0,118.297,118.3357,117.978,117.9877,27100.0
2014-08-19 10:10:00,122.04,122.22,122.04,122.22,16400.0,117.9587,118.1327,117.9587,118.1327,16400.0
2014-08-19 10:20:00,122.19,122.3,122.11,122.17,30700.0,118.1037,118.21,118.0264,118.0843,30700.0
2014-08-19 10:30:00,122.21,122.3,122.18,122.23,26000.0,118.123,118.21,118.094,118.1423,26000.0
2014-08-19 10:40:00,122.23,122.32,122.13,122.32,9600.0,118.1423,118.2293,118.0457,118.2293,9600.0
2014-08-19 10:50:00,122.32,122.49,122.32,122.42,9400.0,118.2293,118.3936,118.2293,118.326,9400.0
2014-08-19 11:00:00,122.46,122.49,122.36,122.41,18700.0,118.3646,118.3936,118.268,118.3163,18700.0
2014-08-19 11:10:00,122.41,122.49,122.38,122.47,8400.0,118.3163,118.3936,118.2873,118.3743,8400.0
2014-08-19 11:20:00,122.48,122.49,122.34,122.34,9700.0,118.384,118.3936,118.2487,118.2487,9700.0
2014-08-19 11:30:00,122.3,122.31,122.02,122.03,19700.0,118.21,118.2197,117.9394,117.949,19700.0
2014-08-19 11:40:00,122.03,122.2,122.01,122.2,11000.0,117.949,118.1133,117.9297,118.1133,11000.0
2014-08-19 11:50:00,122.15,122.31,122.15,122.31,10100.0,118.065,118.2197,118.065,118.2197,10100.0
2014-08-19 12:00:00,122.31,122.33,122.28,122.3,9900.0,118.2197,118.239,118.1907,118.21,9900.0
2014-08-19 12:10:00,122.3,122.39,122.29,122.35,18800.0,118.21,118.297,118.2003,118.2583,18800.0
2014-08-19 12:20:00,122.37,122.47,122.35,122.46,8600.0,118.2777,118.3743,118.2583,118.3646,8600.0
2014-08-19 12:30:00,122.43,122.57,122.43,122.55,23300.0,118.3357,118.471,118.3357,118.4516,23300.0
2014-08-19 12:40:00,122.54,122.58,122.48,122.48,13600.0,118.442,118.4806,118.384,118.384,13600.0
2014-08-19 12:50:00,122.51,122.61,122.49,122.54,9700.0,118.413,118.5096,118.3936,118.442,9700.0
2014-08-19 13:00:00,122.55,122.65,122.55,122.64,6500.0,118.4516,118.5483,118.4516,118.5386,6500.0
2014-08-19 13:10:00,122.65,122.66,122.49,122.6,53000.0,118.5483,118.558,118.3936,118.5,53000.0
2014-08-19 13:20:00,122.62,122.69,122.59,122.66,6300.0,118.5193,118.587,118.4903,118.558,6300.0
2014-08-19 13:30:00,122.66,122.72,122.64,122.64,8300.0,118.558,118.616,118.5386,118.5386,8300.0
2014-08-19 13:40:00,122.65,122.74,122.62,122.69,7500.0,118.5483,118.6353,118.5193,118.587,7500.0
2014-08-19 13:50:00,122.7,122.7,122.63,122.68,11100.0,118.5966,118.5966,118.529,118.5773,11100.0
2014-08-19 14:00:00,122.68,122.75,122.64,122.64,15200.0,118.5773,118.645,118.5386,118.5386,15200.0
2014-08-19 14:10:00,122.66,122.68,122.54,122.56,16300.0,118.558,118.5773,118.442,118.4613,16300.0
2014-08-19 14:20:00,122.57,122.68,122.57,122.68,11900.0,118.471,118.5773,118.471,118.5773,11900.0
2014-08-19 14:30:00,122.67,122.69,122.64,122.65,13700.0,118.5676,118.587,118.5386,118.5483,13700.0
2014-08-19 14:40:00,122.65,122.73,122.64,122.71,10400.0,118.5483,118.6256,118.5386,118.6063,10400.0
2014-08-19 14:50:00,122.72,122.76,122.7,122.72,16400.0,118.616,118.6546,118.5966,118.616,16400.0
2014-08-19 15:00:00,122.73,122.79,122.71,122.75,21000.0,118.6256,118.6836,118.6063,118.645,21000.0
2014-08-19 15:10:00,122.76,122.83,122.73,122.78,24900.0,118.6546,118.7223,118.6256,118.6739,24900.0
2014-08-19 15:20:00,122.77,122.8,122.76,122.79,18600.0,118.6643,118.6933,118.6546,118.6836,18600.0
2014-08-19 15:30:00,122.79,122.79,122.63,122.63,31600.0,118.6836,118.6836,118.529,118.529,31600.0
2014-08-19 15:40:00,122.64,122.64,122.46,122.46,41600.0,118.5386,118.5386,118.3646,118.3646,41600.0
2014-08-19 15:50:00,122.48,122.49,122.37,122.39,101100.0,118.384,118.3936,118.2777,118.297,101100.0
2014-08-20 09:30:00,121.94,122.45,121.94,122.13,27100.0,117.862,118.355,117.862,118.0457,27100.0
2014-08-20 09:40:00,122.0,122.11,121.86,121.92,15500.0,117.92,118.0264,117.7847,117.8427,15500.0
2014-08-20 09:50:00,121.93,121.99,121.82,121.92,9600.0,117.8524,117.9104,117.7461,117.8427,9600.0
2014-08-20 10:00:00,121.94,122.02,121.65,121.69,38500.0,117.862,117.9394,117.5817,117.6204,38500.0
2014-08-20 10:10:00,121.69,121.85,121.63,121.64,17300.0,117.6204,117.775,117.5624,117.5721,17300.0
2014-08-20 10:20:00,121.64,121.96,121.59,121.93,15000.0,117.5721,117.8814,117.5237,117.8524,15000.0
2014-08-20 10:30:00,121.95,121.96,121.67,121.7,20400.0,117.8717,117.8814,117.6011,117.6301,20400.0
2014-08-20 10:40:00,121.7,121.99,121.69,121.99,12900.0,117.6301,117.9104,117.6204,117.9104,12900.0
2014-08-20 10:50:00,121.99,122.22,121.99,122.01,10900.0,117.9104,118.1327,117.9104,117.9297,10900.0
2014-08-20 11:00:00,122.03,122.13,121.97,122.09,6200.0,117.949,118.0457,117.891,118.007,6200.0
2014-08-20 11:10:00,122.09,122.16,122.05,122.1,4700.0,118.007,118.0747,117.9684,118.0167,4700.0
2014-08-20 11:20:00,122.08,122.17,122.01,122.02,12200.0,117.9974,118.0843,117.9297,117.9394,12200.0
2014-08-20 11:30:00,122.01,122.04,121.82,121.9,17300.0,117.9297,117.9587,117.7461,117.8234,17300.0
2014-08-20 11:40:00,121.9,121.91,121.87,121.91,6700.0,117.8234,117.833,117.7944,117.833,6700.0
2014-08-20 11:50:00,121.87,121.88,121.81,121.86,10900.0,117.7944,117.804,117.7364,117.7847,10900.0
2014-08-20 12:00:00,121.86,121.86,121.75,121.79,9200.0,117.7847,117.7847,117.6784,117.7171,9200.0
2014-08-20 12:10:00,121.8,121.86,121.74,121.83,9300.0,117.7267,117.7847,117.6687,117.7557,9300.0
2014-08-20 12:20:00,121.83,121.84,121.76,121.78,3800.0,117.7557,117.7654,117.6881,117.7074,3800.0
2014-08-20 12:30:00,121.77,121.82,121.77,121.79,8300.0,117.6977,117.7461,117.6977,117.7171,8300.0
2014-08-20 12:40:00,121.8,121.91,121.8,121.9,5400.0,117.7267,117.833,117.7267,117.8234,5400.0
2014-08-20 12:50:00,121.89,121.89,121.81,121.81,6400.0,117.8137,117.8137,117.7364,117.7364,6400.0
2014-08-20 13:00:00,121.82,121.91,121.82,121.9,7600.0,117.7461,117.833,117.7461,117.8234,7600.0
2014-08-20 13:10:00,121.9,121.94,121.85,121.92,7000.0,117.8234,117.862,117.775,117.8427,7000.0
2014-08-20 13:20:00,121.92,121.99,121.88,121.9,16800.0,117.8427,117.9104,117.804,117.8234,16800.0
2014-08-20 13:30:00,121.89,121.96,121.87,121.93,5400.0,117.8137,117.8814,117.7944,117.8524,5400.0
2014-08-20 13:40:00,121.93,122.02,121.87,121.88,6400.0,117.8524,117.9394,117.7944,117.804,6400.0
2014-08-20 13:50:00,121.89,121.94,121.87,121.89,4500.0,117.8137,117.862,117.7944,117.8137,4500.0
2014-08-20 14:00:00,121.88,121.88,121.56,121.64,52700.0,117.804,117.804,117.4947,117.5721,52700.0
2014-08-20 14:10:00,121.64,121.79,121.5,121.61,13200.0,117.5721,117.7171,117.4368,117.5431,13200.0
2014-08-20 14:20:00,121.62,121.82,121.6,121.74,12500.0,117.5527,117.7461,117.5334,117.6687,12500.0
2014-08-20 14:30:00,121.74,121.87,121.74,121.84,107000.0,117.6687,117.7944,117.6687,117.7654,107000.0
2014-08-20 14:40:00,121.86,122.03,121.84,122.03,9000.0,117.7847,117.949,117.7654,117.949,9000.0
2014-08-20 14:50:00,122.04,122.08,122.0,122.06,13000.0,117.9587,117.9974,117.92,117.978,13000.0
2014-08-20 15:00:00,122.03,122.24,122.03,122.24,12100.0,117.949,118.152,117.949,118.152,12100.0
2014-08-20 15:10:00,122.24,122.28,122.17,122.21,15800.0,118.152,118.1907,118.0843,118.123,15800.0
2014-08-20 15:20:00,122.24,122.27,122.17,122.21,14200.0,118.152,118.181,118.0843,118.123,14200.0
2014-08-20 15:30:00,122.21,122.26,122.19,122.26,19500.0,118.123,118.1713,118.1037,118.1713,19500.0
2014-08-20 15:40:00,122.26,122.32,122.24,122.28,23700.0,118.1713,118.2293,118.152,118.1907,23700.0
2014-08-20 15:50:00,122.26,122.28,122.24,122.26,83800.0,118.1713,118.1907,118.152,118.1713,83800.0
2014-08-21 09:30:00,122.55,122.65,122.26,122.42,23200.0,118.4516,118.5483,118.1713,118.326,23200.0
2014-08-21 09:40:00,122.35,122.64,122.35,122.52,9100.0,118.2583,118.5386,118.2583,118.4226,9100.0
2014-08-21 09:50:00,122.52,122.7,122.48,122.62,8400.0,118.4226,118.5966,118.384,118.5193,8400.0
2014-08-21 10:00:00,122.6,122.62,122.19,122.19,13500.0,118.5,118.5193,118.1037,118.1037,13500.0
2014-08-21 10:10:00,122.19,122.34,122.15,122.3,32000.0,118.1037,118.2487,118.065,118.21,32000.0
2014-08-21 10:20:00,122.36,122.39,122.07,122.09,14200.0,118.268,118.297,117.9877,118.007,14200.0
2014-08-21 10:30:00,122.15,122.39,122.11,122.33,12400.0,118.065,118.297,118.0264,118.239,12400.0
2014-08-21 10:40:00,122.38,122.4,122.28,122.33,9700.0,118.2873,118.3067,118.1907,118.239,9700.0
2014-08-21 10:50:00,122.32,122.41,122.25,122.35,13800.0,118.2293,118.3163,118.1617,118.2583,13800.0
2014-08-21 11:00:00,122.36,122.42,122.29,122.36,16100.0,118.268,118.326,118.2003,118.268,16100.0
2014-08-21 11:10:00,122.39,122.57,122.34,122.5,14600.0,118.297,118.471,118.2487,118.4033,14600.0
2014-08-21 11:20:00,122.49,122.49,122.32,122.32,11300.0,118.3936,118.3936,118.2293,118.2293,11300.0
2014-08-21 11:30:00,122.32,122.36,122.11,122.16,11900.0,118.2293,118.268,118.0264,118.0747,11900.0
2014-08-21 11:40:00,122.11,122.2,122.06,122.11,16600.0,118.0264,118.1133,117.978,118.0264,16600.0
2014-08-21 11:50:00,122.09,122.16,122.03,122.09,16900.0,118.007,118.0747,117.949,118.007,16900.0
2014-08-21 12:00:00,122.08,122.19,122.05,122.07,17400.0,117.9974,118.1037,117.9684,117.9877,17400.0
2014-08-21 12:10:00,122.07,122.11,121.96,122.06,8500.0,117.9877,118.0264,117.8814,117.978,8500.0
2014-08-21 12:20:00,122.09,122.23,122.06,122.22,33800.0,118.007,118.1423,117.978,118.1327,33800.0
2014-08-21 12:30:00,122.23,122.23,122.01,122.07,8100.0,118.1423,118.1423,117.9297,117.9877,8100.0
2014-08-21 12:40:00,122.06,122.09,122.0,122.0,7500.0,117.978,118.007,117.92,117.92,7500.0
2014-08-21 12:50:00,122.01,122.02,121.93,121.96,13000.0,117.9297,117.9394,117.8524,117.8814,13000.0
2014-08-21 13:00:00,121.98,122.03,121.94,122.0,18200.0,117.9007,117.949,117.862,117.92,18200.0
2014-08-21 13:10:00,122.0,122.16,121.96,122.09,31600.0,117.92,118.0747,117.8814,118.007,31600.0
2014-08-21 13:20:00,122.1,122.1,122.0,122.03,6100.0,118.0167,118.0167,117.92,117.949,6100.0
2014-08-21 13:30:00,122.02,122.1,122.02,122.06,4400.0,117.9394,118.0167,117.9394,117.978,4400.0
2014-08-21 13:40:00,122.06,122.07,121.98,121.98,8600.0,117.978,117.9877,117.9007,117.9007,8600.0
2014-08-21 13:50:00,121.97,121.97,121.84,121.84,7300.0,117.891,117.891,117.7654,117.7654,7300.0
2014-08-21 14:00:00,121.85,121.89,121.82,121.83,6700.0,117.775,117.8137,117.7461,117.7557,6700.0
2014-08-21 14:10:00,121.82,121.89,121.79,121.86,7900.0,117.7461,117.8137,117.7171,117.7847,7900.0
2014-08-21 14:20:00,121.87,121.9,121.84,121.87,9300.0,117.7944,117.8234,117.7654,117.7944,9300.0
2014-08-21 14:30:00,121.87,122.01,121.87,121.98,10700.0,117.7944,117.9297,117.7944,117.9007,10700.0
2014-08-21 14:40:00,122.0,122.0,121.86,121.86,11600.0,117.92,117.92,117.7847,117.7847,11600.0
2014-08-21 14:50:00,121.87,121.95,121.85,121.92,18500.0,117.7944,117.8717,117.775,117.8427,18500.0
2014-08-21 15:00:00,121.92,121.96,121.88,121.95,8800.0,117.8427,117.8814,117.804,117.8717,8800.0
2014-08-21 15:10:00,121.95,122.02,121.84,121.85,25000.0,117.8717,117.9394,117.7654,117.775,25000.0
2014-08-21 15:20:00,121.84,121.91,121.82,121.83,20900.0,117.7654,117.833,117.7461,117.7557,20900.0
2014-08-21 15:30:00,121.84,121.9,121.74,121.76,25700.0,117.7654,117.8234,117.6687,117.6881,25700.0
2014-08-21 15:40:00,121.77,121.87,121.74,121.83,30100.0,117.6977,117.7944,117.6687,117.7557,30100.0
2014-08-21 15:50:00,121.84,121.87,121.73,121.79,75900.0,117.7654,117.7944,117.6591,117.7171,75900.0
2014-08-22 09:30:00,121.49,121.75,121.38,121.38,35600.0,117.4271,117.6784,117.3208,117.3208,35600.0
2014-08-22 09:40:00,121.39,121.67,121.39,121.61,15700.0,117.3304,117.6011,117.3304,117.5431,15700.0
2014-08-22 09:50:00,121.6,121.97,121.6,121.97,15600.0,117.5334,117.891,117.5334,117.891,15600.0
2014-08-22 10:00:00,121.97,122.02,121.58,121.93,16200.0,117.891,117.9394,117.5141,117.8524,16200.0
2014-08-22 10:10:00,121.9,121.96,121.55,121.67,20400.0,117.8234,117.8814,117.4851,117.6011,20400.0
2014-08-22 10:20:00,121.66,121.84,121.61,121.7,15200.0,117.5914,117.7654,117.5431,117.6301,15200.0
2014-08-22 10:30:00,121.72,121.95,121.68,121.81,27200.0,117.6494,117.8717,117.6107,117.7364,27200.0
2014-08-22 10:40:00,121.81,121.88,121.72,121.79,24800.0,117.7364,117.804,117.6494,117.7171,24800.0
2014-08-22 10:50:00,121.81,121.84,121.42,121.46,17900.0,117.7364,117.7654,117.3594,117.3981,17900.0
2014-08-22 11:00:00,121.46,121.7,121.28,121.62,16600.0,117.3981,117.6301,117.2241,117.5527,16600.0
2014-08-22 11:10:00,121.59,121.8,121.59,121.77,16700.0,117.5237,117.7267,117.5237,117.6977,16700.0
2014-08-22 11:20:00,121.79,121.89,121.69,121.85,10300.0,117.7171,117.8137,117.6204,117.775,10300.0
2014-08-22 11:30:00,121.89,121.9,121.64,121.67,8900.0,117.8137,117.8234,117.5721,117.6011,8900.0
2014-08-22 11:40:00,121.65,121.79,121.6,121.65,7400.0,117.5817,117.7171,117.5334,117.5817,7400.0
2014-08-22 11:50:00,121.67,121.8,121.67,121.71,8000.0,117.6011,117.7267,117.6011,117.6397,8000.0
2014-08-22 12:00:00,121.67,121.76,121.62,121.7,5300.0,117.6011,117.6881,117.5527,117.6301,5300.0
2014-08-22 12:10:00,121.76,121.8,121.64,121.76,7900.0,117.6881,117.7267,117.5721,117.6881,7900.0
2014-08-22 12:20:00,121.77,121.98,121.74,121.91,8300.0,117.6977,117.9007,117.6687,117.833,8300.0
2014-08-22 12:30:00,121.89,121.93,121.75,121.75,4100.0,117.8137,117.8524,117.6784,117.6784,4100.0
2014-08-22 12:40:00,121.74,121.78,121.71,121.77,5100.0,117.6687,117.7074,117.6397,117.6977,5100.0
2014-08-22 12:50:00,121.78,121.86,121.74,121.83,6100.0,117.7074,117.7847,117.6687,117.7557,6100.0
2014-08-22 13:00:00,121.81,121.81,121.74,121.78,4800.0,117.7364,117.7364,117.6687,117.7074,4800.0
2014-08-22 13:10:00,121.8,121.8,121.68,121.73,6100.0,117.7267,117.7267,117.6107,117.6591,6100.0
2014-08-22 13:20:00,121.71,121.76,121.67,121.73,7300.0,117.6397,117.6881,117.6011,117.6591,7300.0
2014-08-22 13:30:00,121.71,121.8,121.61,121.61,12900.0,117.6397,117.7267,117.5431,117.5431,12900.0
2014-08-22 13:40:00,121.61,121.66,121.52,121.58,7600.0,117.5431,117.5914,117.4561,117.5141,7600.0
2014-08-22 13:50:00,121.58,121.63,121.5,121.54,5900.0,117.5141,117.5624,117.4368,117.4754,5900.0
2014-08-22 14:00:00,121.56,121.56,121.43,121.45,9100.0,117.4947,117.4947,117.3691,117.3884,9100.0
2014-08-22 14:10:00,121.47,121.49,121.41,121.41,9500.0,117.4078,117.4271,117.3498,117.3498,9500.0
2014-08-22 14:20:00,121.45,121.46,121.38,121.38,10500.0,117.3884,117.3981,117.3208,117.3208,10500.0
2014-08-22 14:30:00,121.36,121.36,121.2,121.22,12400.0,117.3014,117.3014,117.1468,117.1661,12400.0
2014-08-22 14:40:00,121.23,121.4,121.23,121.35,11100.0,117.1758,117.3401,117.1758,117.2918,11100.0
2014-08-22 14:50:00,121.35,121.46,121.35,121.4,10200.0,117.2918,117.3981,117.2918,117.3401,10200.0
2014-08-22 15:00:00,121.39,121.58,121.37,121.55,14400.0,117.3304,117.5141,117.3111,117.4851,14400.0
2014-08-22 15:10:00,121.57,121.64,121.49,121.62,12200.0,117.5044,117.5721,117.4271,117.5527,12200.0
2014-08-22 15:20:00,121.62,121.63,121.47,121.49,13200.0,117.5527,117.5624,117.4078,117.4271,13200.0
2014-08-22 15:30:00,121.49,121.51,121.4,121.48,20700.0,117.4271,117.4464,117.3401,117.4174,20700.0
2014-08-22 15:40:00,121.46,121.48,121.21,121.25,58100.0,117.3981,117.4174,117.1565,117.1951,58100.0
2014-08-22 15:50:00,121.25,121.3,121.19,121.22,142300.0,117.1951,117.2434,117.1371,117.1661,142300.0
2014-08-25 09:30:00,121.87,122.06,121.57,121.6,20400.0,117.7944,117.978,117.5044,117.5334,20400.0
2014-08-25 09:40:00,121.64,121.94,121.58,121.62,37200.0,117.5721,117.862,117.5141,117.5527,37200.0
2014-08-25 09:50:00,121.6,121.8,121.6,121.73,17600.0,117.5334,117.7267,117.5334,117.6591,17600.0
2014-08-25 10:00:00,121.72,121.83,121.6,121.8,17000.0,117.6494,117.7557,117.5334,117.7267,17000.0
2014-08-25 10:10:00,121.81,122.03,121.8,122.01,15200.0,117.7364,117.949,117.7267,117.9297,15200.0
2014-08-25 10:20:00,122.01,122.04,121.93,121.94,14400.0,117.9297,117.9587,117.8524,117.862,14400.0
2014-08-25 10:30:00,121.95,122.14,121.95,122.14,33400.0,117.8717,118.0554,117.8717,118.0554,33400.0
2014-08-25 10:40:00,122.11,122.3,122.1,122.28,15000.0,118.0264,118.21,118.0167,118.1907,15000.0
2014-08-25 10:50:00,122.27,122.43,122.22,122.22,20300.0,118.181,118.3357,118.1327,118.1327,20300.0
2014-08-25 11:00:00,122.21,122.28,122.15,122.24,14700.0,118.123,118.1907,118.065,118.152,14700.0
2014-08-25 11:10:00,122.24,122.25,122.08,122.1,12700.0,118.152,118.1617,117.9974,118.0167,12700.0
2014-08-25 11:20:00,122.09,122.21,122.07,122.21,47800.0,118.007,118.123,117.9877,118.123,47800.0
2014-08-25 11:30:00,122.21,122.42,122.21,122.41,17700.0,118.123,118.326,118.123,118.3163,17700.0
2014-08-25 11:40:00,122.41,122.48,122.41,122.44,16000.0,118.3163,118.384,118.3163,118.3453,16000.0
2014-08-25 11:50:00,122.44,122.47,122.26,122.31,20400.0,118.3453,118.3743,118.1713,118.2197,20400.0
2014-08-25 12:00:00,122.3,122.31,122.08,122.08,11100.0,118.21,118.2197,117.9974,117.9974,11100.0
2014-08-25 12:10:00,122.09,122.13,122.01,122.02,12000.0,118.007,118.0457,117.9297,117.9394,12000.0
2014-08-25 12:20:00,122.04,122.04,121.8,121.88,35500.0,117.9587,117.9587,117.7267,117.804,35500.0
2014-08-25 12:30:00,121.88,121.92,121.73,121.78,8600.0,117.804,117.8427,117.6591,117.7074,8600.0
2014-08-25 12:40:00,121.76,121.81,121.73,121.8,7500.0,117.6881,117.7364,117.6591,117.7267,7500.0
2014-08-25 12:50:00,121.78,121.86,121.72,121.83,23800.0,117.7074,117.7847,117.6494,117.7557,23800.0
2014-08-25 13:00:00,121.82,121.84,121.67,121.68,6400.0,117.7461,117.7654,117.6011,117.6107,6400.0
2014-08-25 13:10:00,121.7,121.82,121.7,121.78,9500.0,117.6301,117.7461,117.6301,117.7074,9500.0
2014-08-25 13:20:00,121.75,121.85,121.74,121.82,5500.0,117.6784,117.775,117.6687,117.7461,5500.0
2014-08-25 13:30:00,121.82,121.9,121.79,121.9,7000.0,117.7461,117.8234,117.7171,117.8234,7000.0
2014-08-25 13:40:00,121.9,121.94,121.84,121.85,7600.0,117.8234,117.862,117.7654,117.775,7600.0
2014-08-25 13:50:00,121.86,121.99,121.83,121.93,9200.0,117.7847,117.9104,117.7557,117.8524,9200.0
2014-08-25 14:00:00,121.93,121.96,121.87,121.93,61900.0,117.8524,117.8814,117.7944,117.8524,61900.0
2014-08-25 14:10:00,121.94,122.05,121.94,121.98,16900.0,117.862,117.9684,117.862,117.9007,16900.0
2014-08-25 14:20:00,121.98,122.03,121.85,121.87,11300.0,117.9007,117.949,117.775,117.7944,11300.0
2014-08-25 14:30:00,121.86,121.91,121.83,121.83,7600.0,117.7847,117.833,117.7557,117.7557,7600.0
2014-08-25 14:40:00,121.85,121.93,121.82,121.85,10300.0,117.775,117.8524,117.7461,117.775,10300.0
2014-08-25 14:50:00,121.83,121.86,121.77,121.82,12400.0,117.7557,117.7847,117.6977,117.7461,12400.0
2014-08-25 15:00:00,121.81,121.87,121.75,121.75,12400.0,117.7364,117.7944,117.6784,117.6784,12400.0
2014-08-25 15:10:00,121.77,121.8,121.74,121.8,10500.0,117.6977,117.7267,117.6687,117.7267,10500.0
2014-08-25 15:20:00,121.79,121.83,121.73,121.78,12400.0,117.7171,117.7557,117.6591,117.7074,12400.0
2014-08-25 15:30:00,121.79,121.86,121.73,121.86,16800.0,117.7171,117.7847,117.6591,117.7847,16800.0
2014-08-25 15:40:00,121.86,121.97,121.83,121.88,24800.0,117.7847,117.891,117.7557,117.804,24800.0
2014-08-25 15:50:00,121.86,121.9,121.7,121.83,122400.0,117.7847,117.8234,117.6301,117.7557,122400.0
2014-08-26 09:30:00,121.96,122.02,121.74,121.76,20000.0,117.8814,117.9394,117.6687,117.6881,20000.0
2014-08-26 09:40:00,121.74,121.8,121.57,121.6,14400.0,117.6687,117.7267,117.5044,117.5334,14400.0
2014-08-26 09:50:00,121.6,121.73,121.55,121.73,14200.0,117.5334,117.6591,117.4851,117.6591,14200.0
2014-08-26 10:00:00,121.7,121.73,121.5,121.56,16600.0,117.6301,117.6591,117.4368,117.4947,16600.0
2014-08-26 10:10:00,121.53,121.62,121.41,121.42,15100.0,117.4658,117.5527,117.3498,117.3594,15100.0
2014-08-26 10:20:00,121.39,121.5,121.34,121.47,10800.0,117.3304,117.4368,117.2821,117.4078,10800.0
2014-08-26 10:30:00,121.51,121.54,121.21,121.25,28600.0,117.4464,117.4754,117.1565,117.1951,28600.0
2014-08-26 10:40:00,121.24,121.24,121.05,121.17,27700.0,117.1854,117.1854,117.0018,117.1178,27700.0
2014-08-26 10:50:00,121.15,121.18,121.1,121.15,25600.0,117.0985,117.1275,117.0501,117.0985,25600.0
2014-08-26 11:00:00,121.15,121.21,121.07,121.16,23700.0,117.0985,117.1565,117.0211,117.1081,23700.0
2014-08-26 11:10:00,121.19,121.2,121.08,121.11,14200.0,117.1371,117.1468,117.0308,117.0598,14200.0
2014-08-26 11:20:00,121.12,121.23,121.08,121.19,12400.0,117.0695,117.1758,117.0308,117.1371,12400.0
2014-08-26 11:30:00,121.18,121.23,121.07,121.09,15800.0,117.1275,117.1758,117.0211,117.0405,15800.0
2014-08-26 11:40:00,121.1,121.2,121.08,121.1,11600.0,117.0501,117.1468,117.0308,117.0501,11600.0
2014-08-26 11:50:00,121.1,121.16,120.94,120.97,15800.0,117.0501,117.1081,116.8955,116.9245,15800.0
2014-08-26 12:00:00,120.97,121.03,120.95,120.98,11600.0,116.9245,116.9825,116.9051,116.9341,11600.0
2014-08-26 12:10:00,120.99,121.03,120.93,121.01,11300.0,116.9438,116.9825,116.8858,116.9631,11300.0
2014-08-26 12:20:00,121.01,121.14,120.99,121.08,16300.0,116.9631,117.0888,116.9438,117.0308,16300.0
2014-08-26 12:30:00,121.07,121.14,121.05,121.09,9700.0,117.0211,117.0888,117.0018,117.0405,9700.0
2014-08-26 12:40:00,121.08,121.09,120.87,120.89,11900.0,117.0308,117.0405,116.8278,116.8472,11900.0
2014-08-26 12:50:00,120.91,120.99,120.85,120.93,20500.0,116.8665,116.9438,116.8085,116.8858,20500.0
2014-08-26 13:00:00,120.95,120.98,120.76,120.76,12800.0,116.9051,116.9341,116.7215,116.7215,12800.0
2014-08-26 13:10:00,120.77,120.91,120.75,120.89,8700.0,116.7312,116.8665,116.7118,116.8472,8700.0
2014-08-26 13:20:00,120.85,120.97,120.85,120.91,11400.0,116.8085,116.9245,116.8085,116.8665,11400.0
2014-08-26 13:30:00,120.93,121.0,120.92,120.99,6600.0,116.8858,116.9535,116.8762,116.9438,6600.0
2014-08-26 13:40:00,121.0,121.04,120.96,120.97,9500.0,116.9535,116.9921,116.9148,116.9245,9500.0
2014-08-26 13:50:00,120.97,121.03,120.92,121.03,13700.0,116.9245,116.9825,116.8762,116.9825,13700.0
2014-08-26 14:00:00,121.03,121.11,121.03,121.08,19900.0,116.9825,117.0598,116.9825,117.0308,19900.0
2014-08-26 14:10:00,121.07,121.16,121.07,121.11,13300.0,117.0211,117.1081,117.0211,117.0598,13300.0
2014-08-26 14:20:00,121.12,121.13,121.03,121.09,15700.0,117.0695,117.0791,116.9825,117.0405,15700.0
2014-08-26 14:30:00,121.08,121.12,121.02,121.11,12700.0,117.0308,117.0695,116.9728,117.0598,12700.0
2014-08-26 14:40:00,121.11,121.13,121.07,121.1,15300.0,117.0598,117.0791,117.0211,117.0501,15300.0
2014-08-26 14:50:00,121.1,121.12,121.03,121.03,12600.0,117.0501,117.0695,116.9825,116.9825,12600.0
2014-08-26 15:00:00,121.04,121.1,121.0,121.05,16900.0,116.9921,117.0501,116.9535,117.0018,16900.0
2014-08-26 15:10:00,121.06,121.1,120.99,121.0,32100.0,117.0115,117.0501,116.9438,116.9535,32100.0
2014-08-26 15:20:00,120.99,120.99,120.84,120.91,38000.0,116.9438,116.9438,116.7988,116.8665,38000.0
2014-08-26 15:30:00,120.88,120.96,120.79,120.79,23600.0,116.8375,116.9148,116.7505,116.7505,23600.0
2014-08-26 15:40:00,120.8,120.81,120.72,120.75,49300.0,116.7602,116.7698,116.6828,116.7118,49300.0
2014-08-26 15:50:00,120.75,120.8,120.64,120.7,124100.0,116.7118,116.7602,116.6055,116.6635,124100.0
2014-08-27 09:30:00,120.9,120.98,120.31,120.5,41100.0,116.8568,116.9341,116.2866,116.4702,41100.0
2014-08-27 09:40:00,120.49,120.92,120.49,120.8,36600.0,116.4605,116.8762,116.4605,116.7602,36600.0
2014-08-27 09:50:00,120.86,120.9,120.7,120.7,26800.0,116.8182,116.8568,116.6635,116.6635,26800.0
2014-08-27 10:00:00,120.7,120.7,120.41,120.45,19800.0,116.6635,116.6635,116.3832,116.4219,19800.0
2014-08-27 10:10:00,120.49,120.53,120.38,120.44,21500.0,116.4605,116.4992,116.3542,116.4122,21500.0
2014-08-27 10:20:00,120.43,120.56,120.33,120.33,11400.0,116.4025,116.5282,116.3059,116.3059,11400.0
2014-08-27 10:30:00,120.38,120.48,120.27,120.3,14000.0,116.3542,116.4509,116.2479,116.2769,14000.0
2014-08-27 10:40:00,120.32,120.58,120.32,120.55,14200.0,116.2962,116.5475,116.2962,116.5185,14200.0
2014-08-27 10:50:00,120.58,120.75,120.55,120.73,75500.0,116.5475,116.7118,116.5185,116.6925,75500.0
2014-08-27 11:00:00,120.74,120.89,120.68,120.75,34500.0,116.7022,116.8472,116.6442,116.7118,34500.0
2014-08-27 11:10:00,120.75,120.76,120.6,120.72,9500.0,116.7118,116.7215,116.5669,116.6828,9500.0
2014-08-27 11:20:00,120.78,120.83,120.61,120.62,6800.0,116.7408,116.7892,116.5765,116.5862,6800.0
2014-08-27 11:30:00,120.59,120.69,120.43,120.68,14400.0,116.5572,116.6538,116.4025,116.6442,14400.0
2014-08-27 11:40:00,120.67,120.73,120.62,120.68,9300.0,116.6345,116.6925,116.5862,116.6442,9300.0
2014-08-27 11:50:00,120.67,120.73,120.58,120.63,10400.0,116.6345,116.6925,116.5475,116.5958,10400.0
2014-08-27 12:00:00,120.64,120.68,120.49,120.49,6800.0,116.6055,116.6442,116.4605,116.4605,6800.0
2014-08-27 12:10:00,120.47,120.49,120.4,120.41,7400.0,116.4412,116.4605,116.3735,116.3832,7400.0
2014-08-27 12:20:00,120.41,120.41,120.35,120.37,4000.0,116.3832,116.3832,116.3252,116.3445,4000.0
2014-08-27 12:30:00,120.38,120.41,120.21,120.21,21600.0,116.3542,116.3832,116.1899,116.1899,21600.0
2014-08-27 12:40:00,120.21,120.32,120.2,120.25,7000.0,116.1899,116.2962,116.1802,116.2286,7000.0
2014-08-27 12:50:00,120.25,120.26,120.16,120.17,6500.0,116.2286,116.2382,116.1416,116.1512,6500.0
2014-08-27 13:00:00,120.17,120.19,120.11,120.12,6300.0,116.1512,116.1706,116.0932,116.1029,6300.0
2014-08-27 13:10:00,120.1,120.16,120.02,120.11,8100.0,116.0836,116.1416,116.0062,116.0932,8100.0
2014-08-27 13:20:00,120.1,120.1,120.03,120.04,4500.0,116.0836,116.0836,116.0159,116.0256,4500.0
2014-08-27 13:30:00,120.04,120.09,119.92,119.99,18900.0,116.0256,116.0739,115.9096,115.9773,18900.0
2014-08-27 13:40:00,119.98,120.04,119.96,120.01,6100.0,115.9676,116.0256,115.9483,115.9966,6100.0
2014-08-27 13:50:00,120.01,120.02,119.84,119.84,9800.0,115.9966,116.0062,115.8323,115.8323,9800.0
2014-08-27 14:00:00,119.84,119.94,119.83,119.92,8400.0,115.8323,115.9289,115.8226,115.9096,8400.0
2014-08-27 14:10:00,119.92,120.04,119.91,120.01,53700.0,115.9096,116.0256,115.8999,115.9966,53700.0
2014-08-27 14:20:00,119.99,120.05,119.98,120.01,20300.0,115.9773,116.0352,115.9676,115.9966,20300.0
2014-08-27 14:30:00,120.0,120.05,119.95,119.95,15500.0,115.9869,116.0352,115.9386,115.9386,15500.0
2014-08-27 14:40:00,119.95,119.96,119.83,119.87,10600.0,115.9386,115.9483,115.8226,115.8613,10600.0
2014-08-27 14:50:00,119.87,119.93,119.69,119.7,22600.0,115.8613,115.9193,115.6873,115.697,22600.0
2014-08-27 15:00:00,119.71,119.84,119.68,119.8,24200.0,115.7066,115.8323,115.6776,115.7936,24200.0
2014-08-27 15:10:00,119.78,119.85,119.73,119.74,18800.0,115.7743,115.8419,115.7259,115.7356,18800.0
2014-08-27 15:20:00,119.75,119.84,119.74,119.83,22400.0,115.7453,115.8323,115.7356,115.8226,22400.0
2014-08-27 15:30:00,119.81,119.86,119.79,119.82,30900.0,115.8033,115.8516,115.7839,115.8129,30900.0
2014-08-27 15:40:00,119.82,120.01,119.81,119.99,111700.0,115.8129,115.9966,115.8033,115.9773,111700.0
2014-08-27 15:50:00,119.97,120.11,119.97,120.05,74900.0,115.9579,116.0932,115.9579,116.0352,74900.0
2014-08-28 09:30:00,119.58,119.99,118.88,118.89,85200.0,115.581,115.9773,114.9044,114.914,85200.0
2014-08-28 09:40:00,119.02,119.18,118.71,119.05,42800.0,115.0397,115.1943,114.7401,115.0687,42800.0
2014-08-28 09:50:00,119.01,119.31,118.96,119.22,47700.0,115.03,115.32,114.9817,115.233,47700.0
2014-08-28 10:00:00,119.18,119.49,119.17,119.37,29900.0,115.1943,115.494,115.1847,115.378,29900.0
2014-08-28 10:10:00,119.4,119.4,119.11,119.13,25400.0,115.407,115.407,115.1267,115.146,25400.0
2014-08-28 10:20:00,119.13,119.23,119.08,119.15,37300.0,115.146,115.2427,115.0977,115.1653,37300.0
2014-08-28 10:30:00,119.16,119.18,119.05,119.17,16500.0,115.175,115.1943,115.0687,115.1847,16500.0
2014-08-28 10:40:00,119.16,119.41,119.16,119.37,28400.0,115.175,115.4166,115.175,115.378,28400.0
2014-08-28 10:50:00,119.38,119.4,119.2,119.2,24400.0,115.3877,115.407,115.2137,115.2137,24400.0
2014-08-28 11:00:00,119.21,119.44,119.21,119.43,52300.0,115.2233,115.4456,115.2233,115.436,52300.0
2014-08-28 11:10:00,119.42,119.5,119.37,119.45,13400.0,115.4263,115.5036,115.378,115.4553,13400.0
2014-08-28 11:20:00,119.46,119.6,119.44,119.6,10800.0,115.465,115.6003,115.4456,115.6003,10800.0
2014-08-28 11:30:00,119.6,119.73,119.56,119.73,36100.0,115.6003,115.7259,115.5616,115.7259,36100.0
2014-08-28 11:40:00,119.74,119.78,119.59,119.61,23500.0,115.7356,115.7743,115.5906,115.61,23500.0
2014-08-28 11:50:00,119.61,119.8,119.61,119.78,10600.0,115.61,115.7936,115.61,115.7743,10600.0
2014-08-28 12:00:00,119.81,119.82,119.61,119.74,11900.0,115.8033,115.8129,115.61,115.7356,11900.0
2014-08-28 12:10:00,119.78,119.84,119.73,119.75,21700.0,115.7743,115.8323,115.7259,115.7453,21700.0
2014-08-28 12:20:00,119.72,119.83,119.68,119.81,11900.0,115.7163,115.8226,115.6776,115.8033,11900.0
2014-08-28 12:30:00,119.77,119.81,119.7,119.74,14600.0,115.7646,115.8033,115.697,115.7356,14600.0
2014-08-28 12:40:00,119.76,120.04,119.74,119.98,16800.0,115.7549,116.0256,115.7356,115.9676,16800.0
2014-08-28 12:50:00,119.97,119.98,119.88,119.97,20600.0,115.9579,115.9676,115.8709,115.9579,20600.0
2014-08-28 13:00:00,119.97,119.99,119.9,119.93,25700.0,115.9579,115.9773,115.8903,115.9193,25700.0
2014-08-28 13:10:00,119.95,120.03,119.92,119.94,7500.0,115.9386,116.0159,115.9096,115.9289,7500.0
2014-08-28 13:20:00,119.95,120.02,119.89,120.0,28800.0,115.9386,116.0062,115.8806,115.9869,28800.0
2014-08-28 13:30:00,119.98,120.02,119.93,119.95,14200.0,115.9676,116.0062,115.9193,115.9386,14200.0
2014-08-28 13:40:00,119.95,119.99,119.91,119.96,22500.0,115.9386,115.9773,115.8999,115.9483,22500.0
2014-08-28 13:50:00,119.98,120.02,119.95,119.95,13600.0,115.9676,116.0062,115.9386,115.9386,13600.0
2014-08-28 14:00:00,119.95,120.04,119.94,120.0,25400.0,115.9386,116.0256,115.9289,115.9869,25400.0
2014-08-28 14:10:00,120.02,120.02,119.93,119.99,8800.0,116.0062,116.0062,115.9193,115.9773,8800.0
2014-08-28 14:20:00,119.98,120.01,119.94,120.0,51200.0,115.9676,115.9966,115.9289,115.9869,51200.0
2014-08-28 14:30:00,120.01,120.22,120.01,120.22,9500.0,115.9966,116.1996,115.9966,116.1996,9500.0
2014-08-28 14:40:00,120.22,120.24,120.09,120.1,10500.0,116.1996,116.2189,116.0739,116.0836,10500.0
2014-08-28 14:50:00,120.12,120.22,120.09,120.09,10900.0,116.1029,116.1996,116.0739,116.0739,10900.0
2014-08-28 15:00:00,120.11,120.19,120.08,120.13,11500.0,116.0932,116.1706,116.0642,116.1126,11500.0
2014-08-28 15:10:00,120.14,120.22,120.14,120.21,14300.0,116.1222,116.1996,116.1222,116.1899,14300.0
2014-08-28 15:20:00,120.2,120.24,120.13,120.17,19900.0,116.1802,116.2189,116.1126,116.1512,19900.0
2014-08-28 15:30:00,120.16,120.26,120.12,120.24,20000.0,116.1416,116.2382,116.1029,116.2189,20000.0
2014-08-28 15:40:00,120.23,120.23,120.06,120.06,35400.0,116.2092,116.2092,116.0449,116.0449,35400.0
2014-08-28 15:50:00,120.07,120.11,119.99,120.09,58100.0,116.0546,116.0932,115.9773,116.0739,58100.0
2014-08-29 09:30:00,120.13,120.8,120.13,120.21,21900.0,116.1126,116.7602,116.1126,116.1899,21900.0
2014-08-29 09:40:00,120.13,120.13,119.61,119.82,20800.0,116.1126,116.1126,115.61,115.8129,20800.0
2014-08-29 09:50:00,119.78,120.11,119.67,120.06,40600.0,115.7743,116.0932,115.668,116.0449,40600.0
2014-08-29 10:00:00,120.07,120.07,119.68,119.71,15900.0,116.0546,116.0546,115.6776,115.7066,15900.0
2014-08-29 10:10:00,119.72,119.83,119.55,119.7,28700.0,115.7163,115.8226,115.552,115.697,28700.0
2014-08-29 10:20:00,119.66,119.73,119.52,119.52,15000.0,115.6583,115.7259,115.523,115.523,15000.0
2014-08-29 10:30:00,119.55,119.75,119.54,119.63,17000.0,115.552,115.7453,115.5423,115.6293,17000.0
2014-08-29 10:40:00,119.6,119.73,119.55,119.61,12500.0,115.6003,115.7259,115.552,115.61,12500.0
2014-08-29 10:50:00,119.6,119.84,119.55,119.82,12800.0,115.6003,115.8323,115.552,115.8129,12800.0
2014-08-29 11:00:00,119.84,119.84,119.66,119.67,22000.0,115.8323,115.8323,115.6583,115.668,22000.0
2014-08-29 11:10:00,119.69,119.88,119.67,119.74,16700.0,115.6873,115.8709,115.668,115.7356,16700.0
2014-08-29 11:20:00,119.76,119.9,119.71,119.85,16800.0,115.7549,115.8903,115.7066,115.8419,16800.0
2014-08-29 11:30:00,119.82,119.95,119.8,119.92,13400.0,115.8129,115.9386,115.7936,115.9096,13400.0
2014-08-29 11:40:00,119.9,119.97,119.9,119.92,9900.0,115.8903,115.9579,115.8903,115.9096,9900.0
2014-08-29 11:50:00,119.95,120.06,119.94,120.05,19500.0,115.9386,116.0449,115.9289,116.0352,19500.0
2014-08-29 12:00:00,120.06,120.15,120.04,120.05,8100.0,116.0449,116.1319,116.0256,116.0352,8100.0
2014-08-29 12:10:00,120.03,120.15,120.03,120.13,14000.0,116.0159,116.1319,116.0159,116.1126,14000.0
2014-08-29 12:20:00,120.14,120.24,120.13,120.17,14700.0,116.1222,116.2189,116.1126,116.1512,14700.0
2014-08-29 12:30:00,120.16,120.19,120.11,120.19,11200.0,116.1416,116.1706,116.0932,116.1706,11200.0
2014-08-29 12:40:00,120.17,120.2,120.15,120.15,10700.0,116.1512,116.1802,116.1319,116.1319,10700.0
2014-08-29 12:50:00,120.15,120.19,120.12,120.12,30000.0,116.1319,116.1706,116.1029,116.1029,30000.0
2014-08-29 13:00:00,120.13,120.16,120.09,120.15,7200.0,116.1126,116.1416,116.0739,116.1319,7200.0
2014-08-29 13:10:00,120.14,120.15,120.09,120.1,8100.0,116.1222,116.1319,116.0739,116.0836,8100.0
2014-08-29 13:20:00,120.07,120.07,119.93,120.0,8600.0,116.0546,116.0546,115.9193,115.9869,8600.0
2014-08-29 13:30:00,120.0,120.04,119.96,120.04,13500.0,115.9869,116.0256,115.9483,116.0256,13500.0
2014-08-29 13:40:00,120.05,120.1,120.01,120.1,23100.0,116.0352,116.0836,115.9966,116.0836,23100.0
2014-08-29 13:50:00,120.1,120.1,120.03,120.07,5600.0,116.0836,116.0836,116.0159,116.0546,5600.0
2014-08-29 14:00:00,120.02,120.05,119.98,120.03,7600.0,116.0062,116.0352,115.9676,116.0159,7600.0
2014-08-29 14:10:00,120.02,120.05,119.98,120.01,7600.0,116.0062,116.0352,115.9676,115.9966,7600.0
2014-08-29 14:20:00,120.02,120.05,119.99,120.05,8700.0,116.0062,116.0352,115.9773,116.0352,8700.0
2014-08-29 14:30:00,120.04,120.04,119.96,120.0,24000.0,116.0256,116.0256,115.9483,115.9869,24000.0
2014-08-29 14:40:00,120.01,120.08,119.98,120.02,18200.0,115.9966,116.0642,115.9676,116.0062,18200.0
2014-08-29 14:50:00,120.03,120.04,119.97,120.0,13600.0,116.0159,116.0256,115.9579,115.9869,13600.0
2014-08-29 15:00:00,120.0,120.11,120.0,120.0,10800.0,115.9869,116.0932,115.9869,115.9869,10800.0
2014-08-29 15:10:00,120.0,120.15,119.99,120.15,14600.0,115.9869,116.1319,115.9773,116.1319,14600.0
2014-08-29 15:20:00,120.14,120.14,120.06,120.1,15400.0,116.1222,116.1222,116.0449,116.0836,15400.0
2014-08-29 15:30:00,120.09,120.2,120.05,120.17,17900.0,116.0739,116.1802,116.0352,116.1512,17900.0
2014-08-29 15:40:00,120.17,120.25,120.16,120.23,32400.0,116.1512,116.2286,116.1416,116.2092,32400.0
2014-08-29 15:50:00,120.22,120.29,120.22,120.24,79800.0,116.1996,116.2672,116.1996,116.2189,79800.0
2014-09-02 09:30:00,120.89,121.45,120.63,120.99,126100.0,116.8472,117.3884,116.5958,116.9438,126100.0
2014-09-02 09:40:00,121.02,121.23,120.57,121.06,33900.0,116.9728,117.1758,116.5379,117.0115,33900.0
2014-09-02 09:50:00,121.11,121.57,121.07,121.47,61900.0,117.0598,117.5044,117.0211,117.4078,61900.0
2014-09-02 10:00:00,121.47,122.54,121.37,122.23,127500.0,117.4078,118.442,117.3111,118.1423,127500.0
2014-09-02 10:10:00,122.23,122.23,121.93,121.93,78600.0,118.1423,118.1423,117.8524,117.8524,78600.0
2014-09-02 10:20:00,121.95,122.16,121.93,122.11,56200.0,117.8717,118.0747,117.8524,118.0264,56200.0
2014-09-02 10:30:00,122.11,122.13,121.86,122.12,77400.0,118.0264,118.0457,117.7847,118.036,77400.0
2014-09-02 10:40:00,122.07,122.3,121.99,122.1,38100.0,117.9877,118.21,117.9104,118.0167,38100.0
2014-09-02 10:50:00,122.1,122.57,122.06,122.43,43200.0,118.0167,118.471,117.978,118.3357,43200.0
2014-09-02 11:00:00,122.45,122.47,122.26,122.33,30500.0,118.355,118.3743,118.1713,118.239,30500.0
2014-09-02 11:10:00,122.34,122.37,122.12,122.12,29200.0,118.2487,118.2777,118.036,118.036,29200.0
2014-09-02 11:20:00,122.1,122.18,121.86,121.91,28000.0,118.0167,118.094,117.7847,117.833,28000.0
2014-09-02 11:30:00,121.91,122.26,121.91,122.18,48200.0,117.833,118.1713,117.833,118.094,48200.0
2014-09-02 11:40:00,122.18,122.18,122.0,122.04,24700.0,118.094,118.094,117.92,117.9587,24700.0
2014-09-02 11:50:00,122.05,122.08,121.86,121.93,24000.0,117.9684,117.9974,117.7847,117.8524,24000.0
2014-09-02 12:00:00,121.89,121.95,121.82,121.86,17300.0,117.8137,117.8717,117.7461,117.7847,17300.0
2014-09-02 12:10:00,121.89,122.02,121.82,121.96,20600.0,117.8137,117.9394,117.7461,117.8814,20600.0
2014-09-02 12:20:00,121.94,121.96,121.83,121.87,12300.0,117.862,117.8814,117.7557,117.7944,12300.0
2014-09-02 12:30:00,121.89,121.89,121.7,121.7,20700.0,117.8137,117.8137,117.6301,117.6301,20700.0
2014-09-02 12:40:00,121.71,121.78,121.58,121.74,16500.0,117.6397,117.7074,117.5141,117.6687,16500.0
2014-09-02 12:50:00,121.7,121.79,121.66,121.66,16700.0,117.6301,117.7171,117.5914,117.5914,16700.0
2014-09-02 13:00:00,121.67,121.92,121.63,121.83,20600.0,117.6011,117.8427,117.5624,117.7557,20600.0
2014-09-02 13:10:00,121.84,121.93,121.78,121.88,23100.0,117.7654,117.8524,117.7074,117.804,23100.0
2014-09-02 13:20:00,121.88,121.95,121.78,121.83,20200.0,117.804,117.8717,117.7074,117.7557,20200.0
2014-09-02 13:30:00,121.81,121.88,121.77,121.84,26700.0,117.7364,117.804,117.6977,117.7654,26700.0
2014-09-02 13:40:00,121.85,121.93,121.81,121.93,19200.0,117.775,117.8524,117.7364,117.8524,19200.0
2014-09-02 13:50:00,121.95,122.16,121.94,122.16,24200.0,117.8717,118.0747,117.862,118.0747,24200.0
2014-09-02 14:00:00,122.14,122.24,122.04,122.21,33600.0,118.0554,118.152,117.9587,118.123,33600.0
2014-09-02 14:10:00,122.2,122.38,122.14,122.38,29100.0,118.1133,118.2873,118.0554,118.2873,29100.0
2014-09-02 14:20:00,122.37,122.4,122.29,122.38,29000.0,118.2777,118.3067,118.2003,118.2873,29000.0
2014-09-02 14:30:00,122.38,122.4,122.29,122.32,35100.0,118.2873,118.3067,118.2003,118.2293,35100.0
2014-09-02 14:40:00,122.33,122.34,122.25,122.27,24200.0,118.239,118.2487,118.1617,118.181,24200.0
2014-09-02 14:50:00,122.26,122.34,122.25,122.26,30900.0,118.1713,118.2487,118.1617,118.1713,30900.0
2014-09-02 15:00:00,122.26,122.35,122.25,122.34,29100.0,118.1713,118.2583,118.1617,118.2487,29100.0
2014-09-02 15:10:00,122.33,122.33,122.25,122.28,24300.0,118.239,118.239,118.1617,118.1907,24300.0
2014-09-02 15:20:00,122.29,122.33,122.18,122.25,25800.0,118.2003,118.239,118.094,118.1617,25800.0
2014-09-02 15:30:00,122.23,122.31,122.2,122.29,26300.0,118.1423,118.2197,118.1133,118.2003,26300.0
2014-09-02 15:40:00,122.31,122.49,122.31,122.4,65400.0,118.2197,118.3936,118.2197,118.3067,65400.0
2014-09-02 15:50:00,122.4,122.81,122.4,122.7,314200.0,118.3067,118.7029,118.3067,118.5966,314200.0
2014-09-03 09:30:00,122.83,123.8,122.8,123.79,77800.0,118.7223,119.6598,118.6933,119.6502,77800.0
2014-09-03 09:40:00,123.76,124.1,123.68,124.02,50000.0,119.6212,119.9498,119.5438,119.8725,50000.0
2014-09-03 09:50:00,124.06,124.25,123.77,124.25,40300.0,119.9111,120.0948,119.6308,120.0948,40300.0
2014-09-03 10:00:00,124.25,124.37,124.06,124.23,59800.0,120.0948,120.2108,119.9111,120.0755,59800.0
2014-09-03 10:10:00,124.15,124.25,123.79,123.79,45400.0,119.9981,120.0948,119.6502,119.6502,45400.0
2014-09-03 10:20:00,123.77,123.86,123.66,123.79,38800.0,119.6308,119.7178,119.5245,119.6502,38800.0
2014-09-03 10:30:00,123.81,123.84,123.76,123.82,16800.0,119.6695,119.6985,119.6212,119.6792,16800.0
2014-09-03 10:40:00,123.86,124.12,123.74,124.1,38000.0,119.7178,119.9691,119.6018,119.9498,38000.0
2014-09-03 10:50:00,124.09,124.11,123.89,124.08,41900.0,119.9401,119.9595,119.7468,119.9305,41900.0
2014-09-03 11:00:00,124.1,124.12,123.98,124.02,34400.0,119.9498,119.9691,119.8338,119.8725,34400.0
2014-09-03 11:10:00,124.02,124.06,123.8,123.86,28900.0,119.8725,119.9111,119.6598,119.7178,28900.0
2014-09-03 11:20:00,123.86,123.91,123.74,123.74,29100.0,119.7178,119.7662,119.6018,119.6018,29100.0
2014-09-03 11:30:00,123.75,123.89,123.7,123.78,26100.0,119.6115,119.7468,119.5632,119.6405,26100.0
2014-09-03 11:40:00,123.79,123.8,123.7,123.75,20400.0,119.6502,119.6598,119.5632,119.6115,20400.0
2014-09-03 11:50:00,123.72,123.79,123.66,123.7,22800.0,119.5825,119.6502,119.5245,119.5632,22800.0
2014-09-03 12:00:00,123.69,123.71,123.58,123.63,24300.0,119.5535,119.5728,119.4472,119.4955,24300.0
2014-09-03 12:10:00,123.62,123.9,123.62,123.84,24200.0,119.4859,119.7565,119.4859,119.6985,24200.0
2014-09-03 12:20:00,123.85,123.96,123.8,123.91,12100.0,119.7082,119.8145,119.6598,119.7662,12100.0
2014-09-03 12:30:00,123.93,123.94,123.8,123.86,24400.0,119.7855,119.7952,119.6598,119.7178,24400.0
2014-09-03 12:40:00,123.86,123.98,123.81,123.86,28300.0,119.7178,119.8338,119.6695,119.7178,28300.0
2014-09-03 12:50:00,123.85,123.94,123.8,123.85,25500.0,119.7082,119.7952,119.6598,119.7082,25500.0
2014-09-03 13:00:00,123.85,123.96,123.74,123.9,32800.0,119.7082,119.8145,119.6018,119.7565,32800.0
2014-09-03 13:10:00,123.92,124.0,123.91,123.97,11200.0,119.7758,119.8531,119.7662,119.8242,11200.0
2014-09-03 13:20:00,123.96,124.07,123.9,124.06,10800.0,119.8145,119.9208,119.7565,119.9111,10800.0
2014-09-03 13:30:00,124.05,124.07,123.82,123.85,14400.0,119.9015,119.9208,119.6792,119.7082,14400.0
2014-09-03 13:40:00,123.85,123.86,123.74,123.75,14100.0,119.7082,119.7178,119.6018,119.6115,14100.0
2014-09-03 13:50:00,123.75,123.78,123.64,123.77,14800.0,119.6115,119.6405,119.5052,119.6308,14800.0
2014-09-03 14:00:00,123.77,123.77,123.67,123.72,22700.0,119.6308,119.6308,119.5342,119.5825,22700.0
2014-09-03 14:10:00,123.72,123.72,123.61,123.66,14500.0,119.5825,119.5825,119.4762,119.5245,14500.0
2014-09-03 14:20:00,123.62,123.71,123.56,123.67,22800.0,119.4859,119.5728,119.4279,119.5342,22800.0
2014-09-03 14:30:00,123.65,123.68,123.63,123.66,20200.0,119.5149,119.5438,119.4955,119.5245,20200.0
2014-09-03 14:40:00,123.67,123.71,123.6,123.6,15200.0,119.5342,119.5728,119.4665,119.4665,15200.0
2014-09-03 14:50:00,123.59,123.6,123.47,123.49,29300.0,119.4569,119.4665,119.3409,119.3602,29300.0
2014-09-03 15:00:00,123.49,123.61,123.41,123.61,24600.0,119.3602,119.4762,119.2829,119.4762,24600.0
2014-09-03 15:10:00,123.61,123.68,123.53,123.68,21300.0,119.4762,119.5438,119.3989,119.5438,21300.0
2014-09-03 15:20:00,123.67,123.72,123.62,123.68,25600.0,119.5342,119.5825,119.4859,119.5438,25600.0
2014-09-03 15:30:00,123.68,123.71,123.61,123.71,39000.0,119.5438,119.5728,119.4762,119.5728,39000.0
2014-09-03 15:40:00,123.71,123.77,123.64,123.68,71400.0,119.5728,119.6308,119.5052,119.5438,71400.0
2014-09-03 15:50:00,123.68,123.88,123.68,123.76,120400.0,119.5438,119.7372,119.5438,119.6212,120400.0
2014-09-04 09:30:00,123.98,124.63,123.77,124.59,53300.0,119.8338,120.4621,119.6308,120.4234,53300.0
2014-09-04 09:40:00,124.58,125.0,124.52,124.9,38900.0,120.4138,120.8197,120.3558,120.7231,38900.0
2014-09-04 09:50:00,124.88,125.17,124.88,125.04,96600.0,120.7037,120.984,120.7037,120.8584,96600.0
2014-09-04 10:00:00,125.09,125.23,125.03,125.16,103200.0,120.9067,121.042,120.8487,120.9744,103200.0
2014-09-04 10:10:00,125.17,125.24,124.94,125.08,83000.0,120.984,121.0517,120.7617,120.897,83000.0
2014-09-04 10:20:00,125.09,125.13,125.0,125.06,22600.0,120.9067,120.9454,120.8197,120.8777,22600.0
2014-09-04 10:30:00,125.11,125.24,125.08,125.14,44100.0,120.926,121.0517,120.897,120.955,44100.0
2014-09-04 10:40:00,125.16,125.19,125.09,125.18,15200.0,120.9744,121.0034,120.9067,120.9937,15200.0
2014-09-04 10:50:00,125.17,125.19,124.7,124.75,24800.0,120.984,121.0034,120.5297,120.5781,24800.0
2014-09-04 11:00:00,124.75,124.77,124.63,124.63,12800.0,120.5781,120.5974,120.4621,120.4621,12800.0
2014-09-04 11:10:00,124.68,124.68,124.52,124.53,8800.0,120.5104,120.5104,120.3558,120.3654,8800.0
2014-09-04 11:20:00,124.54,124.55,124.2,124.23,37900.0,120.3751,120.3848,120.0465,120.0755,37900.0
2014-09-04 11:30:00,124.22,124.34,124.18,124.28,37800.0,120.0658,120.1818,120.0271,120.1238,37800.0
2014-09-04 11:40:00,124.29,124.4,124.26,124.33,33800.0,120.1335,120.2398,120.1045,120.1721,33800.0
2014-09-04 11:50:00,124.32,124.36,124.26,124.36,15400.0,120.1624,120.2011,120.1045,120.2011,15400.0
2014-09-04 12:00:00,124.38,124.48,124.37,124.4,20100.0,120.2204,120.3171,120.2108,120.2398,20100.0
2014-09-04 12:10:00,124.38,124.42,124.34,124.42,23600.0,120.2204,120.2591,120.1818,120.2591,23600.0
2014-09-04 12:20:00,124.41,124.45,124.35,124.39,19700.0,120.2494,120.2881,120.1914,120.2301,19700.0
2014-09-04 12:30:00,124.4,124.46,124.31,124.43,10100.0,120.2398,120.2978,120.1528,120.2688,10100.0
2014-09-04 12:40:00,124.45,124.52,124.38,124.38,8000.0,120.2881,120.3558,120.2204,120.2204,8000.0
2014-09-04 12:50:00,124.38,124.49,124.38,124.47,13900.0,120.2204,120.3268,120.2204,120.3074,13900.0
2014-09-04 13:00:00,124.48,124.6,124.45,124.6,10000.0,120.3171,120.4331,120.2881,120.4331,10000.0
2014-09-04 13:10:00,124.58,124.61,124.55,124.6,11800.0,120.4138,120.4427,120.3848,120.4331,11800.0
2014-09-04 13:20:00,124.58,124.63,124.56,124.6,10700.0,120.4138,120.4621,120.3944,120.4331,10700.0
2014-09-04 13:30:00,124.61,124.66,124.53,124.54,9600.0,120.4427,120.4911,120.3654,120.3751,9600.0
2014-09-04 13:40:00,124.52,124.62,124.51,124.59,11200.0,120.3558,120.4524,120.3461,120.4234,11200.0
2014-09-04 13:50:00,124.58,124.64,124.57,124.62,11200.0,120.4138,120.4717,120.4041,120.4524,11200.0
2014-09-04 14:00:00,124.61,124.69,124.59,124.62,13700.0,120.4427,120.5201,120.4234,120.4524,13700.0
2014-09-04 14:10:00,124.61,124.64,124.55,124.6,11400.0,120.4427,120.4717,120.3848,120.4331,11400.0
2014-09-04 14:20:00,124.61,124.61,124.5,124.57,19500.0,120.4427,120.4427,120.3364,120.4041,19500.0
2014-09-04 14:30:00,124.56,124.56,124.39,124.39,25600.0,120.3944,120.3944,120.2301,120.2301,25600.0
2014-09-04 14:40:00,124.42,124.46,124.34,124.38,19800.0,120.2591,120.2978,120.1818,120.2204,19800.0
2014-09-04 14:50:00,124.36,124.39,124.17,124.22,24400.0,120.2011,120.2301,120.0175,120.0658,24400.0
2014-09-04 15:00:00,124.2,124.3,124.04,124.04,40400.0,120.0465,120.1431,119.8918,119.8918,40400.0
2014-09-04 15:10:00,124.04,124.07,123.73,123.79,35400.0,119.8918,119.9208,119.5922,119.6502,35400.0
2014-09-04 15:20:00,123.78,123.82,123.64,123.8,48300.0,119.6405,119.6792,119.5052,119.6598,48300.0
2014-09-04 15:30:00,123.81,123.88,123.75,123.79,29600.0,119.6695,119.7372,119.6115,119.6502,29600.0
2014-09-04 15:40:00,123.76,123.85,123.71,123.8,60500.0,119.6212,119.7082,119.5728,119.6598,60500.0
2014-09-04 15:50:00,123.81,123.91,123.79,123.88,66000.0,119.6695,119.7662,119.6502,119.7372,66000.0
2014-09-05 09:30:00,123.81,123.97,123.52,123.6,101600.0,119.6695,119.8242,119.3892,119.4665,101600.0
2014-09-05 09:40:00,123.47,123.79,123.43,123.79,22700.0,119.3409,119.6502,119.3022,119.6502,22700.0
2014-09-05 09:50:00,123.75,123.91,123.74,123.84,13400.0,119.6115,119.7662,119.6018,119.6985,13400.0
2014-09-05 10:00:00,123.87,124.14,123.71,123.77,25300.0,119.7275,119.9885,119.5728,119.6308,25300.0
2014-09-05 10:10:00,123.77,123.85,123.66,123.66,20300.0,119.6308,119.7082,119.5245,119.5245,20300.0
2014-09-05 10:20:00,123.63,123.77,123.61,123.73,20900.0,119.4955,119.6308,119.4762,119.5922,20900.0
2014-09-05 10:30:00,123.75,123.78,123.58,123.58,22800.0,119.6115,119.6405,119.4472,119.4472,22800.0
2014-09-05 10:40:00,123.62,123.62,123.43,123.44,27700.0,119.4859,119.4859,119.3022,119.3119,27700.0
2014-09-05 10:50:00,123.42,123.69,123.41,123.58,11300.0,119.2925,119.5535,119.2829,119.4472,11300.0
2014-09-05 11:00:00,123.6,123.75,123.57,123.67,13600.0,119.4665,119.6115,119.4375,119.5342,13600.0
2014-09-05 11:10:00,123.71,123.88,123.64,123.77,24000.0,119.5728,119.7372,119.5052,119.6308,24000.0
2014-09-05 11:20:00,123.76,124.0,123.75,123.96,21400.0,119.6212,119.8531,119.6115,119.8145,21400.0
2014-09-05 11:30:00,123.96,124.03,123.66,123.68,20700.0,119.8145,119.8821,119.5245,119.5438,20700.0
2014-09-05 11:40:00,123.7,123.84,123.68,123.79,17400.0,119.5632,119.6985,119.5438,119.6502,17400.0
2014-09-05 11:50:00,123.81,123.97,123.79,123.85,7400.0,119.6695,119.8242,119.6502,119.7082,7400.0
2014-09-05 12:00:00,123.86,124.03,123.84,123.84,11600.0,119.7178,119.8821,119.6985,119.6985,11600.0
2014-09-05 12:10:00,123.86,124.04,123.86,124.04,9300.0,119.7178,119.8918,119.7178,119.8918,9300.0
2014-09-05 12:20:00,124.02,124.23,123.99,124.21,34700.0,119.8725,120.0755,119.8435,120.0561,34700.0
2014-09-05 12:30:00,124.19,124.37,124.19,124.33,9000.0,120.0368,120.2108,120.0368,120.1721,9000.0
2014-09-05 12:40:00,124.3,124.51,124.27,124.46,10000.0,120.1431,120.3461,120.1141,120.2978,10000.0
2014-09-05 12:50:00,124.44,124.44,124.36,124.37,3100.0,120.2784,120.2784,120.2011,120.2108,3100.0
2014-09-05 13:00:00,124.36,124.39,124.27,124.29,13900.0,120.2011,120.2301,120.1141,120.1335,13900.0
2014-09-05 13:10:00,124.28,124.38,124.27,124.31,7300.0,120.1238,120.2204,120.1141,120.1528,7300.0
2014-09-05 13:20:00,124.31,124.34,124.2,124.25,8800.0,120.1528,120.1818,120.0465,120.0948,8800.0
2014-09-05 13:30:00,124.24,124.25,124.15,124.18,11400.0,120.0851,120.0948,119.9981,120.0271,11400.0
2014-09-05 13:40:00,124.19,124.21,124.13,124.14,3900.0,120.0368,120.0561,119.9788,119.9885,3900.0
2014-09-05 13:50:00,124.16,124.26,124.11,124.24,12800.0,120.0078,120.1045,119.9595,120.0851,12800.0
2014-09-05 14:00:00,124.23,124.47,124.2,124.32,58700.0,120.0755,120.3074,120.0465,120.1624,58700.0
2014-09-05 14:10:00,124.33,124.36,124.11,124.34,137000.0,120.1721,120.2011,119.9595,120.1818,137000.0
2014-09-05 14:20:00,124.32,124.37,124.26,124.29,31900.0,120.1624,120.2108,120.1045,120.1335,31900.0
2014-09-05 14:30:00,124.29,124.4,124.27,124.33,24100.0,120.1335,120.2398,120.1141,120.1721,24100.0
2014-09-05 14:40:00,124.33,124.38,124.28,124.31,34800.0,120.1721,120.2204,120.1238,120.1528,34800.0
2014-09-05 14:50:00,124.3,124.33,124.26,124.32,25500.0,120.1431,120.1721,120.1045,120.1624,25500.0
2014-09-05 15:00:00,124.31,124.34,124.25,124.26,34500.0,120.1528,120.1818,120.0948,120.1045,34500.0
2014-09-05 15:10:00,124.27,124.29,124.24,124.25,38700.0,120.1141,120.1335,120.0851,120.0948,38700.0
2014-09-05 15:20:00,124.25,124.3,124.19,124.26,20300.0,120.0948,120.1431,120.0368,120.1045,20300.0
2014-09-05 15:30:00,124.25,124.42,124.25,124.4,34600.0,120.0948,120.2591,120.0948,120.2398,34600.0
2014-09-05 15:40:00,124.4,124.64,124.38,124.6,83200.0,120.2398,120.4717,120.2204,120.4331,83200.0
2014-09-05 15:50:00,124.6,124.66,124.56,124.6,84100.0,120.4331,120.4911,120.3944,120.4331,84100.0
2014-09-08 09:30:00,125.01,125.09,124.58,125.0,74100.0,120.8294,120.9067,120.4138,120.8197,74100.0
2014-09-08 09:40:00,125.03,125.21,124.93,125.1,160600.0,120.8487,121.0227,120.752,120.9164,160600.0
2014-09-08 09:50:00,125.08,125.25,124.58,124.58,14900.0,120.897,121.0613,120.4138,120.4138,14900.0
2014-09-08 10:00:00,124.62,124.78,124.61,124.69,41600.0,120.4524,120.6071,120.4427,120.5201,41600.0
2014-09-08 10:10:00,124.7,124.79,124.48,124.48,8800.0,120.5297,120.6167,120.3171,120.3171,8800.0
2014-09-08 10:20:00,124.45,124.53,124.3,124.48,23300.0,120.2881,120.3654,120.1431,120.3171,23300.0
2014-09-08 10:30:00,124.5,124.57,124.33,124.42,37600.0,120.3364,120.4041,120.1721,120.2591,37600.0
2014-09-08 10:40:00,124.42,124.53,124.35,124.37,10200.0,120.2591,120.3654,120.1914,120.2108,10200.0
2014-09-08 10:50:00,124.33,124.33,124.12,124.2,25900.0,120.1721,120.1721,119.9691,120.0465,25900.0
2014-09-08 11:00:00,124.2,124.42,124.15,124.41,28400.0,120.0465,120.2591,119.9981,120.2494,28400.0
2014-09-08 11:10:00,124.42,124.53,124.32,124.45,44900.0,120.2591,120.3654,120.1624,120.2881,44900.0
2014-09-08 11:20:00,124.43,124.56,124.42,124.49,17100.0,120.2688,120.3944,120.2591,120.3268,17100.0
2014-09-08 11:30:00,124.48,124.56,124.44,124.45,9400.0,120.3171,120.3944,120.2784,120.2881,9400.0
2014-09-08 11:40:00,124.45,124.46,124.33,124.42,33700.0,120.2881,120.2978,120.1721,120.2591,33700.0
2014-09-08 11:50:00,124.39,124.39,124.13,124.18,11700.0,120.2301,120.2301,119.9788,120.0271,11700.0
2014-09-08 12:00:00,124.13,124.23,124.07,124.21,22500.0,119.9788,120.0755,119.9208,120.0561,22500.0
2014-09-08 12:10:00,124.21,124.28,124.17,124.25,19300.0,120.0561,120.1238,120.0175,120.0948,19300.0
2014-09-08 12:20:00,124.25,124.38,124.23,124.37,8700.0,120.0948,120.2204,120.0755,120.2108,8700.0
2014-09-08 12:30:00,124.38,124.61,124.37,124.61,13600.0,120.2204,120.4427,120.2108,120.4427,13600.0
2014-09-08 12:40:00,124.61,124.75,124.58,124.7,16400.0,120.4427,120.5781,120.4138,120.5297,16400.0
2014-09-08 12:50:00,124.68,124.78,124.66,124.76,24700.0,120.5104,120.6071,120.4911,120.5877,24700.0
2014-09-08 13:00:00,124.77,124.83,124.57,124.66,13300.0,120.5974,120.6554,120.4041,120.4911,13300.0
2014-09-08 13:10:00,124.62,124.73,124.39,124.39,14300.0,120.4524,120.5587,120.2301,120.2301,14300.0
2014-09-08 13:20:00,124.35,124.53,124.34,124.39,11900.0,120.1914,120.3654,120.1818,120.2301,11900.0
2014-09-08 13:30:00,124.36,124.47,124.29,124.44,9300.0,120.2011,120.3074,120.1335,120.2784,9300.0
2014-09-08 13:40:00,124.46,124.46,124.28,124.4,9600.0,120.2978,120.2978,120.1238,120.2398,9600.0
2014-09-08 13:50:00,124.4,124.43,124.27,124.38,17000.0,120.2398,120.2688,120.1141,120.2204,17000.0
2014-09-08 14:00:00,124.35,124.54,124.34,124.53,17500.0,120.1914,120.3751,120.1818,120.3654,17500.0
2014-09-08 14:10:00,124.52,124.61,124.47,124.57,13300.0,120.3558,120.4427,120.3074,120.4041,13300.0
2014-09-08 14:20:00,124.57,124.58,124.43,124.48,17200.0,120.4041,120.4138,120.2688,120.3171,17200.0
2014-09-08 14:30:00,124.49,124.55,124.49,124.5,19600.0,120.3268,120.3848,120.3268,120.3364,19600.0
2014-09-08 14:40:00,124.5,124.56,124.48,124.49,15600.0,120.3364,120.3944,120.3171,120.3268,15600.0
2014-09-08 14:50:00,124.49,124.58,124.49,124.55,18200.0,120.3268,120.4138,120.3268,120.3848,18200.0
2014-09-08 15:00:00,124.57,124.68,124.54,124.64,23300.0,120.4041,120.5104,120.3751,120.4717,23300.0
2014-09-08 15:10:00,124.64,124.85,124.64,124.84,43600.0,120.4717,120.6747,120.4717,120.6651,43600.0
2014-09-08 15:20:00,124.83,124.86,124.78,124.86,23700.0,120.6554,120.6844,120.6071,120.6844,23700.0
2014-09-08 15:30:00,124.86,125.01,124.84,124.98,34200.0,120.6844,120.8294,120.6651,120.8004,34200.0
2014-09-08 15:40:00,124.97,125.01,124.93,125.0,115200.0,120.7907,120.8294,120.752,120.8197,115200.0
2014-09-08 15:50:00,124.99,125.1,124.95,124.99,192100.0,120.81,120.9164,120.7714,120.81,192100.0
2014-09-09 09:30:00,124.78,124.95,124.07,124.22,45800.0,120.6071,120.7714,119.9208,120.0658,45800.0
2014-09-09 09:40:00,124.13,124.49,124.13,124.4,49000.0,119.9788,120.3268,119.9788,120.2398,49000.0
2014-09-09 09:50:00,124.4,124.51,124.28,124.33,47000.0,120.2398,120.3461,120.1238,120.1721,47000.0
2014-09-09 10:00:00,124.33,124.53,124.2,124.45,41200.0,120.1721,120.3654,120.0465,120.2881,41200.0
2014-09-09 10:10:00,124.45,124.45,124.25,124.35,36400.0,120.2881,120.2881,120.0948,120.1914,36400.0
2014-09-09 10:20:00,124.31,124.58,124.19,124.56,42700.0,120.1528,120.4138,120.0368,120.3944,42700.0
2014-09-09 10:30:00,124.55,124.7,124.32,124.39,36600.0,120.3848,120.5297,120.1624,120.2301,36600.0
2014-09-09 10:40:00,124.39,124.49,124.34,124.4,21800.0,120.2301,120.3268,120.1818,120.2398,21800.0
2014-09-09 10:50:00,124.4,124.42,124.25,124.3,38000.0,120.2398,120.2591,120.0948,120.1431,38000.0
2014-09-09 11:00:00,124.3,124.46,124.28,124.4,23900.0,120.1431,120.2978,120.1238,120.2398,23900.0
2014-09-09 11:10:00,124.41,124.5,124.4,124.42,17600.0,120.2494,120.3364,120.2398,120.2591,17600.0
2014-09-09 11:20:00,124.42,124.47,124.3,124.36,15100.0,120.2591,120.3074,120.1431,120.2011,15100.0
2014-09-09 11:30:00,124.34,124.45,124.33,124.42,25300.0,120.1818,120.2881,120.1721,120.2591,25300.0
2014-09-09 11:40:00,124.42,124.58,124.42,124.48,12600.0,120.2591,120.4138,120.2591,120.3171,12600.0
2014-09-09 11:50:00,124.45,124.45,124.16,124.3,18000.0,120.2881,120.2881,120.0078,120.1431,18000.0
2014-09-09 12:00:00,124.29,124.3,124.22,124.26,20200.0,120.1335,120.1431,120.0658,120.1045,20200.0
2014-09-09 12:10:00,124.25,124.33,124.21,124.25,18600.0,120.0948,120.1721,120.0561,120.0948,18600.0
2014-09-09 12:20:00,124.25,124.3,124.2,124.28,22900.0,120.0948,120.1431,120.0465,120.1238,22900.0
2014-09-09 12:30:00,124.29,124.33,124.21,124.22,25900.0,120.1335,120.1721,120.0561,120.0658,25900.0
2014-09-09 12:40:00,124.22,124.25,124.17,124.23,9800.0,120.0658,120.0948,120.0175,120.0755,9800.0
2014-09-09 12:50:00,124.23,124.24,124.16,124.16,17700.0,120.0755,120.0851,120.0078,120.0078,17700.0
2014-09-09 13:00:00,124.15,124.21,124.02,124.02,14000.0,119.9981,120.0561,119.8725,119.8725,14000.0
2014-09-09 13:10:00,124.05,124.19,124.04,124.07,11700.0,119.9015,120.0368,119.8918,119.9208,11700.0
2014-09-09 13:20:00,124.09,124.09,123.93,124.03,21700.0,119.9401,119.9401,119.7855,119.8821,21700.0
2014-09-09 13:30:00,124.08,124.24,124.06,124.23,16900.0,119.9305,120.0851,119.9111,120.0755,16900.0
2014-09-09 13:40:00,124.25,124.39,124.18,124.39,18600.0,120.0948,120.2301,120.0271,120.2301,18600.0
2014-09-09 13:50:00,124.39,124.39,124.29,124.35,28200.0,120.2301,120.2301,120.1335,120.1914,28200.0
2014-09-09 14:00:00,124.35,124.43,124.3,124.37,25000.0,120.1914,120.2688,120.1431,120.2108,25000.0
2014-09-09 14:10:00,124.36,124.37,124.18,124.21,22900.0,120.2011,120.2108,120.0271,120.0561,22900.0
2014-09-09 14:20:00,124.21,124.26,124.13,124.15,32500.0,120.0561,120.1045,119.9788,119.9981,32500.0
2014-09-09 14:30:00,124.15,124.28,124.14,124.26,14800.0,119.9981,120.1238,119.9885,120.1045,14800.0
2014-09-09 14:40:00,124.27,124.31,124.13,124.15,11500.0,120.1141,120.1528,119.9788,119.9981,11500.0
2014-09-09 14:50:00,124.15,124.24,124.11,124.19,13100.0,119.9981,120.0851,119.9595,120.0368,13100.0
2014-09-09 15:00:00,124.17,124.22,124.04,124.09,34800.0,120.0175,120.0658,119.8918,119.9401,34800.0
2014-09-09 15:10:00,124.07,124.17,123.9,123.97,30900.0,119.9208,120.0175,119.7565,119.8242,30900.0
2014-09-09 15:20:00,123.97,124.04,123.78,123.98,26800.0,119.8242,119.8918,119.6405,119.8338,26800.0
2014-09-09 15:30:00,124.0,124.08,123.99,124.03,33500.0,119.8531,119.9305,119.8435,119.8821,33500.0
2014-09-09 15:40:00,124.02,124.08,123.98,124.04,59100.0,119.8725,119.9305,119.8338,119.8918,59100.0
2014-09-09 15:50:00,124.04,124.07,123.92,124.03,97300.0,119.8918,119.9208,119.7758,119.8821,97300.0
2014-09-10 09:30:00,124.5,124.67,124.03,124.21,40900.0,120.3364,120.5007,119.8821,120.0561,40900.0
2014-09-10 09:40:00,124.23,124.28,123.93,124.04,48300.0,120.0755,120.1238,119.7855,119.8918,48300.0
2014-09-10 09:50:00,124.02,124.02,123.7,123.75,22900.0,119.8725,119.8725,119.5632,119.6115,22900.0
2014-09-10 10:00:00,123.75,124.0,123.66,123.96,42400.0,119.6115,119.8531,119.5245,119.8145,42400.0
2014-09-10 10:10:00,123.99,124.02,123.79,123.79,19300.0,119.8435,119.8725,119.6502,119.6502,19300.0
2014-09-10 10:20:00,123.79,123.89,123.69,123.86,24800.0,119.6502,119.7468,119.5535,119.7178,24800.0
2014-09-10 10:30:00,123.83,123.83,123.48,123.48,31100.0,119.6888,119.6888,119.3505,119.3505,31100.0
2014-09-10 10:40:00,123.5,123.75,123.48,123.56,26800.0,119.3699,119.6115,119.3505,119.4279,26800.0
2014-09-10 10:50:00,123.56,123.86,123.56,123.83,37900.0,119.4279,119.7178,119.4279,119.6888,37900.0
2014-09-10 11:00:00,123.8,123.87,123.77,123.81,24900.0,119.6598,119.7275,119.6308,119.6695,24900.0
2014-09-10 11:10:00,123.88,124.0,123.79,123.88,16700.0,119.7372,119.8531,119.6502,119.7372,16700.0
2014-09-10 11:20:00,123.88,123.93,123.73,123.8,8700.0,119.7372,119.7855,119.5922,119.6598,8700.0
2014-09-10 11:30:00,123.8,123.95,123.8,123.95,18600.0,119.6598,119.8048,119.6598,119.8048,18600.0
2014-09-10 11:40:00,123.95,123.97,123.87,123.9,12400.0,119.8048,119.8242,119.7275,119.7565,12400.0
2014-09-10 11:50:00,123.88,124.03,123.87,123.94,11400.0,119.7372,119.8821,119.7275,119.7952,11400.0
2014-09-10 12:00:00,123.9,123.92,123.83,123.88,9200.0,119.7565,119.7758,119.6888,119.7372,9200.0
2014-09-10 12:10:00,123.88,124.09,123.86,124.08,16500.0,119.7372,119.9401,119.7178,119.9305,16500.0
2014-09-10 12:20:00,124.02,124.21,124.01,124.09,9200.0,119.8725,120.0561,119.8628,119.9401,9200.0
2014-09-10 12:30:00,124.1,124.14,123.96,124.01,9000.0,119.9498,119.9885,119.8145,119.8628,9000.0
2014-09-10 12:40:00,124.03,124.11,124.0,124.07,16200.0,119.8821,119.9595,119.8531,119.9208,16200.0
2014-09-10 12:50:00,124.06,124.09,123.97,124.0,20800.0,119.9111,119.9401,119.8242,119.8531,20800.0
2014-09-10 13:00:00,124.0,124.36,124.0,124.3,8900.0,119.8531,120.2011,119.8531,120.1431,8900.0
2014-09-10 13:10:00,124.33,124.4,124.24,124.24,11900.0,120.1721,120.2398,120.0851,120.0851,11900.0
2014-09-10 13:20:00,124.22,124.22,124.02,124.08,48100.0,120.0658,120.0658,119.8725,119.9305,48100.0
2014-09-10 13:30:00,124.07,124.09,123.94,123.95,28600.0,119.9208,119.9401,119.7952,119.8048,28600.0
2014-09-10 13:40:00,123.96,124.03,123.92,123.94,12700.0,119.8145,119.8821,119.7758,119.7952,12700.0
2014-09-10 13:50:00,123.94,124.03,123.87,123.98,15200.0,119.7952,119.8821,119.7275,119.8338,15200.0
2014-09-10 14:00:00,124.0,124.01,123.9,123.9,20700.0,119.8531,119.8628,119.7565,119.7565,20700.0
2014-09-10 14:10:00,123.91,123.96,123.89,123.92,8700.0,119.7662,119.8145,119.7468,119.7758,8700.0
2014-09-10 14:20:00,123.89,123.98,123.87,123.92,12100.0,119.7468,119.8338,119.7275,119.7758,12100.0
2014-09-10 14:30:00,123.89,123.92,123.78,123.81,40100.0,119.7468,119.7758,119.6405,119.6695,40100.0
2014-09-10 14:40:00,123.81,123.93,123.76,123.78,43900.0,119.6695,119.7855,119.6212,119.6405,43900.0
2014-09-10 14:50:00,123.8,123.81,123.7,123.75,12300.0,119.6598,119.6695,119.5632,119.6115,12300.0
2014-09-10 15:00:00,123.71,123.81,123.71,123.79,54500.0,119.5728,119.6695,119.5728,119.6502,54500.0
2014-09-10 15:10:00,123.78,123.81,123.69,123.77,32800.0,119.6405,119.6695,119.5535,119.6308,32800.0
2014-09-10 15:20:00,123.77,123.79,123.68,123.72,20500.0,119.6308,119.6502,119.5438,119.5825,20500.0
2014-09-10 15:30:00,123.71,123.72,123.65,123.65,31900.0,119.5728,119.5825,119.5149,119.5149,31900.0
2014-09-10 15:40:00,123.65,123.66,123.46,123.65,48800.0,119.5149,119.5245,119.3312,119.5149,48800.0
2014-09-10 15:50:00,123.65,123.84,123.59,123.62,132000.0,119.5149,119.6985,119.4569,119.4859,132000.0
2014-09-11 09:30:00,123.24,123.66,123.24,123.47,58400.0,119.2635,119.6699,119.2635,119.4861,58400.0
2014-09-11 09:40:00,123.49,123.52,123.27,123.38,19100.0,119.5054,119.5344,119.2925,119.399,19100.0
2014-09-11 09:50:00,123.41,123.45,123.13,123.2,31400.0,119.428,119.4667,119.157,119.2248,31400.0
2014-09-11 10:00:00,123.19,123.2,122.96,123.05,32900.0,119.2151,119.2248,118.9925,119.0796,32900.0
2014-09-11 10:10:00,123.05,123.1,122.83,122.98,16600.0,119.0796,119.128,118.8667,119.0119,16600.0
2014-09-11 10:20:00,122.97,122.97,122.6,122.64,24400.0,119.0022,119.0022,118.6441,118.6828,24400.0
2014-09-11 10:30:00,122.62,122.62,122.45,122.55,18500.0,118.6635,118.6635,118.499,118.5957,18500.0
2014-09-11 10:40:00,122.6,122.67,122.48,122.62,13400.0,118.6441,118.7119,118.528,118.6635,13400.0
2014-09-11 10:50:00,122.61,122.71,122.48,122.58,40500.0,118.6538,118.7506,118.528,118.6248,40500.0
2014-09-11 11:00:00,122.56,122.73,122.51,122.63,15700.0,118.6054,118.7699,118.557,118.6732,15700.0
2014-09-11 11:10:00,122.63,122.72,122.6,122.67,17500.0,118.6732,118.7603,118.6441,118.7119,17500.0
2014-09-11 11:20:00,122.67,122.7,122.62,122.69,19500.0,118.7119,118.7409,118.6635,118.7312,19500.0
2014-09-11 11:30:00,122.71,122.93,122.71,122.8,19500.0,118.7506,118.9635,118.7506,118.8377,19500.0
2014-09-11 11:40:00,122.81,122.87,122.66,122.85,59700.0,118.8474,118.9054,118.7022,118.8861,59700.0
2014-09-11 11:50:00,122.84,122.91,122.8,122.86,25600.0,118.8764,118.9441,118.8377,118.8957,25600.0
2014-09-11 12:00:00,122.88,123.0,122.84,122.88,40700.0,118.9151,119.0312,118.8764,118.9151,40700.0
2014-09-11 12:10:00,122.87,122.98,122.82,122.9,22200.0,118.9054,119.0119,118.857,118.9344,22200.0
2014-09-11 12:20:00,122.9,123.07,122.83,123.02,40500.0,118.9344,119.099,118.8667,119.0506,40500.0
2014-09-11 12:30:00,123.02,123.04,122.9,122.91,6500.0,119.0506,119.0699,118.9344,118.9441,6500.0
2014-09-11 12:40:00,122.93,122.93,122.75,122.76,7200.0,118.9635,118.9635,118.7893,118.799,7200.0
2014-09-11 12:50:00,122.75,122.78,122.63,122.75,41600.0,118.7893,118.8183,118.6732,118.7893,41600.0
2014-09-11 13:00:00,122.78,122.84,122.75,122.83,61300.0,118.8183,118.8764,118.7893,118.8667,61300.0
2014-09-11 13:10:00,122.83,122.87,122.7,122.7,13400.0,118.8667,118.9054,118.7409,118.7409,13400.0
2014-09-11 13:20:00,122.72,122.79,122.53,122.59,37600.0,118.7603,118.828,118.5764,118.6345,37600.0
2014-09-11 13:30:00,122.6,122.72,122.56,122.72,23100.0,118.6441,118.7603,118.6054,118.7603,23100.0
2014-09-11 13:40:00,122.67,122.83,122.67,122.79,9500.0,118.7119,118.8667,118.7119,118.828,9500.0
2014-09-11 13:50:00,122.82,122.83,122.48,122.69,37100.0,118.857,118.8667,118.528,118.7312,37100.0
2014-09-11 14:00:00,122.72,122.83,122.7,122.82,26800.0,118.7603,118.8667,118.7409,118.857,26800.0
2014-09-11 14:10:00,122.82,122.83,122.76,122.8,27300.0,118.857,118.8667,118.799,118.8377,27300.0
2014-09-11 14:20:00,122.8,122.93,122.72,122.88,29900.0,118.8377,118.9635,118.7603,118.9151,29900.0
2014-09-11 14:30:00,122.89,123.09,122.88,122.95,27000.0,118.9248,119.1183,118.9151,118.9828,27000.0
2014-09-11 14:40:00,122.96,122.97,122.85,122.92,20400.0,118.9925,119.0022,118.8861,118.9538,20400.0
2014-09-11 14:50:00,122.92,122.96,122.79,122.84,20700.0,118.9538,118.9925,118.828,118.8764,20700.0
2014-09-11 15:00:00,122.85,123.04,122.85,122.87,27200.0,118.8861,119.0699,118.8861,118.9054,27200.0
2014-09-11 15:10:00,122.83,122.94,122.83,122.94,12100.0,118.8667,118.9732,118.8667,118.9732,12100.0
2014-09-11 15:20:00,122.94,123.04,122.89,122.95,22800.0,118.9732,119.0699,118.9248,118.9828,22800.0
2014-09-11 15:30:00,122.98,123.08,122.98,123.08,27000.0,119.0119,119.1086,119.0119,119.1086,27000.0
2014-09-11 15:40:00,123.08,123.22,123.08,123.2,42500.0,119.1086,119.2441,119.1086,119.2248,42500.0
2014-09-11 15:50:00,123.21,123.39,123.19,123.3,96500.0,119.2344,119.4086,119.2151,119.3215,96500.0
2014-09-12 09:30:00,123.36,123.45,122.85,122.97,23200.0,119.3796,119.4667,118.8861,119.0022,23200.0
2014-09-12 09:40:00,122.88,123.03,122.81,122.88,37300.0,118.9151,119.0603,118.8474,118.9151,37300.0
2014-09-12 09:50:00,122.88,122.88,122.56,122.78,61900.0,118.9151,118.9151,118.6054,118.8183,61900.0
2014-09-12 10:00:00,122.77,122.93,122.65,122.82,24700.0,118.8086,118.9635,118.6925,118.857,24700.0
2014-09-12 10:10:00,122.79,122.98,122.72,122.91,13200.0,118.828,119.0119,118.7603,118.9441,13200.0
2014-09-12 10:20:00,122.92,123.06,122.89,123.01,42000.0,118.9538,119.0893,118.9248,119.0409,42000.0
2014-09-12 10:30:00,123.0,123.02,122.92,123.01,12400.0,119.0312,119.0506,118.9538,119.0409,12400.0
2014-09-12 10:40:00,122.98,123.08,122.93,123.06,20900.0,119.0119,119.1086,118.9635,119.0893,20900.0
2014-09-12 10:50:00,123.08,123.27,123.0,123.24,15300.0,119.1086,119.2925,119.0312,119.2635,15300.0
2014-09-12 11:00:00,123.22,123.33,123.2,123.33,20700.0,119.2441,119.3506,119.2248,119.3506,20700.0
2014-09-12 11:10:00,123.34,123.4,123.12,123.18,15200.0,119.3603,119.4183,119.1473,119.2054,15200.0
2014-09-12 11:20:00,123.17,123.31,123.08,123.3,16300.0,119.1957,119.3312,119.1086,119.3215,16300.0
2014-09-12 11:30:00,123.3,123.32,123.14,123.17,18600.0,119.3215,119.3409,119.1667,119.1957,18600.0
2014-09-12 11:40:00,123.16,123.25,123.08,123.08,11900.0,119.1861,119.2732,119.1086,119.1086,11900.0
2014-09-12 11:50:00,123.07,123.21,123.03,123.21,11700.0,119.099,119.2344,119.0603,119.2344,11700.0
2014-09-12 12:00:00,123.21,123.23,123.15,123.16,25700.0,119.2344,119.2538,119.1764,119.1861,25700.0
2014-09-12 12:10:00,123.15,123.2,123.09,123.18,19500.0,119.1764,119.2248,119.1183,119.2054,19500.0
2014-09-12 12:20:00,123.13,123.21,123.08,123.14,35600.0,119.157,119.2344,119.1086,119.1667,35600.0
2014-09-12 12:30:00,123.15,123.26,123.11,123.24,75500.0,119.1764,119.2828,119.1377,119.2635,75500.0
2014-09-12 12:40:00,123.24,123.32,123.12,123.24,45600.0,119.2635,119.3409,119.1473,119.2635,45600.0
2014-09-12 12:50:00,123.24,123.3,123.2,123.23,16200.0,119.2635,119.3215,119.2248,119.2538,16200.0
2014-09-12 13:00:00,123.21,123.3,123.19,123.25,17300.0,119.2344,119.3215,119.2151,119.2732,17300.0
2014-09-12 13:10:00,123.22,123.28,123.21,123.23,37600.0,119.2441,119.3022,119.2344,119.2538,37600.0
2014-09-12 13:20:00,123.24,123.29,123.18,123.23,45900.0,119.2635,119.3119,119.2054,119.2538,45900.0
2014-09-12 13:30:00,123.24,123.26,122.95,122.95,21400.0,119.2635,119.2828,118.9828,118.9828,21400.0
2014-09-12 13:40:00,122.93,122.99,122.8,122.98,19100.0,118.9635,119.0215,118.8377,119.0119,19100.0
2014-09-12 13:50:00,122.98,123.04,122.96,123.0,21400.0,119.0119,119.0699,118.9925,119.0312,21400.0
2014-09-12 14:00:00,123.01,123.06,122.98,123.06,8000.0,119.0409,119.0893,119.0119,119.0893,8000.0
2014-09-12 14:10:00,123.04,123.13,123.03,123.09,13500.0,119.0699,119.157,119.0603,119.1183,13500.0
2014-09-12 14:20:00,123.1,123.2,123.08,123.2,25400.0,119.128,119.2248,119.1086,119.2248,25400.0
2014-09-12 14:30:00,123.19,123.23,123.08,123.17,34400.0,119.2151,119.2538,119.1086,119.1957,34400.0
2014-09-12 14:40:00,123.17,123.17,123.02,123.17,38800.0,119.1957,119.1957,119.0506,119.1957,38800.0
2014-09-12 14:50:00,123.14,123.15,123.06,123.06,21100.0,119.1667,119.1764,119.0893,119.0893,21100.0
2014-09-12 15:00:00,123.06,123.19,123.0,123.15,19700.0,119.0893,119.2151,119.0312,119.1764,19700.0
2014-09-12 15:10:00,123.14,123.35,123.13,123.34,32000.0,119.1667,119.3699,119.157,119.3603,32000.0
2014-09-12 15:20:00,123.34,123.38,123.24,123.33,19200.0,119.3603,119.399,119.2635,119.3506,19200.0
2014-09-12 15:30:00,123.31,123.46,123.31,123.34,37200.0,119.3312,119.4764,119.3312,119.3603,37200.0
2014-09-12 15:40:00,123.33,123.41,123.22,123.33,97000.0,119.3506,119.428,119.2441,119.3506,97000.0
2014-09-12 15:50:00,123.33,123.4,123.27,123.3,150900.0,119.3506,119.4183,119.2925,119.3215,150900.0
2014-09-15 09:30:00,123.05,123.26,122.1,122.28,44700.0,119.0796,119.2828,118.1603,118.3345,44700.0
2014-09-15 09:40:00,122.28,122.32,121.94,121.98,51500.0,118.3345,118.3732,118.0054,118.0441,51500.0
2014-09-15 09:50:00,122.06,122.38,122.06,122.23,31700.0,118.1216,118.4312,118.1216,118.2861,31700.0
2014-09-15 10:00:00,122.21,122.27,121.97,122.19,29600.0,118.2667,118.3248,118.0345,118.2474,29600.0
2014-09-15 10:10:00,122.13,122.26,122.08,122.16,27000.0,118.1893,118.3151,118.1409,118.2183,27000.0
2014-09-15 10:20:00,122.15,122.17,121.96,122.15,45000.0,118.2086,118.228,118.0248,118.2086,45000.0
2014-09-15 10:30:00,122.16,122.25,122.05,122.07,23200.0,118.2183,118.3054,118.1119,118.1312,23200.0
2014-09-15 10:40:00,122.09,122.15,121.8,121.83,31700.0,118.1506,118.2086,117.8699,117.899,31700.0
2014-09-15 10:50:00,121.81,121.97,121.71,121.94,28000.0,117.8796,118.0345,117.7828,118.0054,28000.0
2014-09-15 11:00:00,121.93,121.94,121.76,121.82,16100.0,117.9957,118.0054,117.8312,117.8893,16100.0
2014-09-15 11:10:00,121.84,121.89,121.77,121.78,34700.0,117.9087,117.957,117.8409,117.8506,34700.0
2014-09-15 11:20:00,121.79,121.84,121.73,121.81,22500.0,117.8603,117.9087,117.8022,117.8796,22500.0
2014-09-15 11:30:00,121.84,121.96,121.78,121.84,11000.0,117.9087,118.0248,117.8506,117.9087,11000.0
2014-09-15 11:40:00,121.83,121.85,121.68,121.79,17700.0,117.899,117.9183,117.7538,117.8603,17700.0
2014-09-15 11:50:00,121.82,121.95,121.81,121.88,13800.0,117.8893,118.0151,117.8796,117.9474,13800.0
2014-09-15 12:00:00,121.89,121.94,121.82,121.89,22800.0,117.957,118.0054,117.8893,117.957,22800.0
2014-09-15 12:10:00,121.93,122.03,121.88,121.95,18200.0,117.9957,118.0925,117.9474,118.0151,18200.0
2014-09-15 12:20:00,121.95,122.08,121.91,122.06,12600.0,118.0151,118.1409,117.9764,118.1216,12600.0
2014-09-15 12:30:00,122.07,122.11,122.01,122.06,29700.0,118.1312,118.1699,118.0732,118.1216,29700.0
2014-09-15 12:40:00,122.06,122.29,122.05,122.27,10200.0,118.1216,118.3441,118.1119,118.3248,10200.0
2014-09-15 12:50:00,122.31,122.33,122.25,122.29,10800.0,118.3635,118.3828,118.3054,118.3441,10800.0
2014-09-15 13:00:00,122.29,122.35,122.24,122.33,17300.0,118.3441,118.4022,118.2957,118.3828,17300.0
2014-09-15 13:10:00,122.32,122.33,122.22,122.26,13100.0,118.3732,118.3828,118.2764,118.3151,13100.0
2014-09-15 13:20:00,122.26,122.28,122.14,122.14,10500.0,118.3151,118.3345,118.199,118.199,10500.0
2014-09-15 13:30:00,122.12,122.21,122.12,122.18,10600.0,118.1796,118.2667,118.1796,118.2377,10600.0
2014-09-15 13:40:00,122.15,122.17,122.1,122.11,12400.0,118.2086,118.228,118.1603,118.1699,12400.0
2014-09-15 13:50:00,122.1,122.1,121.98,122.02,14500.0,118.1603,118.1603,118.0441,118.0828,14500.0
2014-09-15 14:00:00,122.0,122.06,121.98,122.05,17900.0,118.0635,118.1216,118.0441,118.1119,17900.0
2014-09-15 14:10:00,122.04,122.12,122.02,122.12,13100.0,118.1022,118.1796,118.0828,118.1796,13100.0
2014-09-15 14:20:00,122.12,122.42,122.09,122.4,20900.0,118.1796,118.4699,118.1506,118.4506,20900.0
2014-09-15 14:30:00,122.41,122.71,122.41,122.67,28100.0,118.4603,118.7506,118.4603,118.7119,28100.0
2014-09-15 14:40:00,122.68,122.68,122.47,122.47,16300.0,118.7215,118.7215,118.5183,118.5183,16300.0
2014-09-15 14:50:00,122.47,122.54,122.44,122.45,14800.0,118.5183,118.5861,118.4893,118.499,14800.0
2014-09-15 15:00:00,122.45,122.54,122.44,122.45,18200.0,118.499,118.5861,118.4893,118.499,18200.0
2014-09-15 15:10:00,122.47,122.48,122.4,122.41,17600.0,118.5183,118.528,118.4506,118.4603,17600.0
2014-09-15 15:20:00,122.43,122.51,122.39,122.39,17200.0,118.4796,118.557,118.4409,118.4409,17200.0
2014-09-15 15:30:00,122.4,122.47,122.36,122.38,22200.0,118.4506,118.5183,118.4119,118.4312,22200.0
2014-09-15 15:40:00,122.37,122.37,122.23,122.25,34600.0,118.4215,118.4215,118.2861,118.3054,34600.0
2014-09-15 15:50:00,122.27,122.34,122.21,122.32,59100.0,118.3248,118.3925,118.2667,118.3732,59100.0
2014-09-16 09:30:00,122.08,122.3,121.68,121.69,28700.0,118.1409,118.3538,117.7538,117.7635,28700.0
2014-09-16 09:40:00,121.73,121.9,121.55,121.61,102400.0,117.8022,117.9667,117.628,117.6861,102400.0
2014-09-16 09:50:00,121.61,121.75,121.47,121.65,87200.0,117.6861,117.8216,117.5506,117.7248,87200.0
2014-09-16 10:00:00,121.67,121.8,121.62,121.7,27300.0,117.7441,117.8699,117.6957,117.7732,27300.0
2014-09-16 10:10:00,121.76,121.94,121.69,121.69,11300.0,117.8312,118.0054,117.7635,117.7635,11300.0
2014-09-16 10:20:00,121.75,121.86,121.65,121.69,24500.0,117.8216,117.928,117.7248,117.7635,24500.0
2014-09-16 10:30:00,121.67,121.78,121.55,121.67,27500.0,117.7441,117.8506,117.628,117.7441,27500.0
2014-09-16 10:40:00,121.66,121.76,121.53,121.73,14700.0,117.7345,117.8312,117.6087,117.8022,14700.0
2014-09-16 10:50:00,121.73,121.82,121.6,121.62,27900.0,117.8022,117.8893,117.6764,117.6957,27900.0
2014-09-16 11:00:00,121.59,121.75,121.55,121.63,28600.0,117.6667,117.8216,117.628,117.7054,28600.0
2014-09-16 11:10:00,121.66,121.7,121.6,121.66,15300.0,117.7345,117.7732,117.6764,117.7345,15300.0
2014-09-16 11:20:00,121.67,121.81,121.67,121.8,27900.0,117.7441,117.8796,117.7441,117.8699,27900.0
2014-09-16 11:30:00,121.8,122.06,121.78,121.94,39900.0,117.8699,118.1216,117.8506,118.0054,39900.0
2014-09-16 11:40:00,121.94,122.0,121.85,121.95,21600.0,118.0054,118.0635,117.9183,118.0151,21600.0
2014-09-16 11:50:00,121.98,122.18,121.98,122.18,27400.0,118.0441,118.2377,118.0441,118.2377,27400.0
2014-09-16 12:00:00,122.19,122.24,122.14,122.18,10100.0,118.2474,118.2957,118.199,118.2377,10100.0
2014-09-16 12:10:00,122.19,122.25,122.16,122.17,11900.0,118.2474,118.3054,118.2183,118.228,11900.0
2014-09-16 12:20:00,122.19,122.28,122.17,122.25,26300.0,118.2474,118.3345,118.228,118.3054,26300.0
2014-09-16 12:30:00,122.27,122.46,122.25,122.44,37800.0,118.3248,118.5086,118.3054,118.4893,37800.0
2014-09-16 12:40:00,122.46,122.47,122.38,122.4,15700.0,118.5086,118.5183,118.4312,118.4506,15700.0
2014-09-16 12:50:00,122.39,122.44,122.37,122.4,24100.0,118.4409,118.4893,118.4215,118.4506,24100.0
2014-09-16 13:00:00,122.41,122.54,122.4,122.5,11000.0,118.4603,118.5861,118.4506,118.5474,11000.0
2014-09-16 13:10:00,122.5,122.54,122.39,122.5,16600.0,118.5474,118.5861,118.4409,118.5474,16600.0
2014-09-16 13:20:00,122.49,122.5,122.41,122.44,12100.0,118.5377,118.5474,118.4603,118.4893,12100.0
2014-09-16 13:30:00,122.45,122.66,122.45,122.66,10300.0,118.499,118.7022,118.499,118.7022,10300.0
2014-09-16 13:40:00,122.63,122.68,122.6,122.61,9400.0,118.6732,118.7215,118.6441,118.6538,9400.0
2014-09-16 13:50:00,122.62,122.68,122.59,122.63,14100.0,118.6635,118.7215,118.6345,118.6732,14100.0
2014-09-16 14:00:00,122.63,122.7,122.58,122.69,12300.0,118.6732,118.7409,118.6248,118.7312,12300.0
2014-09-16 14:10:00,122.7,122.72,122.62,122.66,10300.0,118.7409,118.7603,118.6635,118.7022,10300.0
2014-09-16 14:20:00,122.66,122.73,122.65,122.68,12900.0,118.7022,118.7699,118.6925,118.7215,12900.0
2014-09-16 14:30:00,122.71,122.77,122.66,122.73,12400.0,118.7506,118.8086,118.7022,118.7699,12400.0
2014-09-16 14:40:00,122.73,122.77,122.69,122.71,16100.0,118.7699,118.8086,118.7312,118.7506,16100.0
2014-09-16 14:50:00,122.7,122.76,122.68,122.75,40600.0,118.7409,118.799,118.7215,118.7893,40600.0
2014-09-16 15:00:00,122.75,122.79,122.7,122.76,45600.0,118.7893,118.828,118.7409,118.799,45600.0
2014-09-16 15:10:00,122.75,122.82,122.75,122.81,17600.0,118.7893,118.857,118.7893,118.8474,17600.0
2014-09-16 15:20:00,122.81,122.84,122.73,122.74,24600.0,118.8474,118.8764,118.7699,118.7796,24600.0
2014-09-16 15:30:00,122.74,122.78,122.7,122.73,23900.0,118.7796,118.8183,118.7409,118.7699,23900.0
2014-09-16 15:40:00,122.73,122.76,122.68,122.69,26300.0,118.7699,118.799,118.7215,118.7312,26300.0
2014-09-16 15:50:00,122.68,122.7,122.53,122.63,87300.0,118.7215,118.7409,118.5764,118.6732,87300.0
2014-09-17 09:30:00,122.65,123.05,122.65,122.74,80800.0,118.6925,119.0796,118.6925,118.7796,80800.0
2014-09-17 09:40:00,122.86,122.9,122.61,122.9,20100.0,118.8957,118.9344,118.6538,118.9344,20100.0
2014-09-17 09:50:00,122.87,123.0,122.73,122.93,16400.0,118.9054,119.0312,118.7699,118.9635,16400.0
2014-09-17 10:00:00,122.94,123.21,122.89,123.21,15300.0,118.9732,119.2344,118.9248,119.2344,15300.0
2014-09-17 10:10:00,123.19,123.23,123.07,123.23,21300.0,119.2151,119.2538,119.099,119.2538,21300.0
2014-09-17 10:20:00,123.25,123.35,123.23,123.31,8800.0,119.2732,119.3699,119.2538,119.3312,8800.0
2014-09-17 10:30:00,123.3,123.35,123.2,123.21,10100.0,119.3215,119.3699,119.2248,119.2344,10100.0
2014-09-17 10:40:00,123.23,123.29,123.16,123.22,11600.0,119.2538,119.3119,119.1861,119.2441,11600.0
2014-09-17 10:50:00,123.22,123.23,123.05,123.16,15800.0,119.2441,119.2538,119.0796,119.1861,15800.0
2014-09-17 11:00:00,123.14,123.24,123.1,123.11,7300.0,119.1667,119.2635,119.128,119.1377,7300.0
2014-09-17 11:10:00,123.08,123.22,123.08,123.2,6700.0,119.1086,119.2441,119.1086,119.2248,6700.0
2014-09-17 11:20:00,123.18,123.19,123.04,123.08,10400.0,119.2054,119.2151,119.0699,119.1086,10400.0
2014-09-17 11:30:00,123.08,123.08,122.83,122.97,29300.0,119.1086,119.1086,118.8667,119.0022,29300.0
2014-09-17 11:40:00,122.97,123.02,122.94,122.98,23700.0,119.0022,119.0506,118.9732,119.0119,23700.0
2014-09-17 11:50:00,123.01,123.04,122.92,123.01,21600.0,119.0409,119.0699,118.9538,119.0409,21600.0
2014-09-17 12:00:00,123.01,123.08,122.99,122.99,12700.0,119.0409,119.1086,119.0215,119.0215,12700.0
2014-09-17 12:10:00,122.99,123.01,122.94,122.95,37400.0,119.0215,119.0409,118.9732,118.9828,37400.0
2014-09-17 12:20:00,122.94,122.98,122.83,122.9,20500.0,118.9732,119.0119,118.8667,118.9344,20500.0
2014-09-17 12:30:00,122.86,122.87,122.75,122.87,56200.0,118.8957,118.9054,118.7893,118.9054,56200.0
2014-09-17 12:40:00,122.87,122.97,122.86,122.96,14700.0,118.9054,119.0022,118.8957,118.9925,14700.0
2014-09-17 12:50:00,122.96,123.0,122.93,122.95,6600.0,118.9925,119.0312,118.9635,118.9828,6600.0
2014-09-17 13:00:00,122.93,123.05,122.92,123.04,38700.0,118.9635,119.0796,118.9538,119.0699,38700.0
2014-09-17 13:10:00,123.04,123.08,122.99,123.08,28500.0,119.0699,119.1086,119.0215,119.1086,28500.0
2014-09-17 13:20:00,123.07,123.1,123.05,123.05,11300.0,119.099,119.128,119.0796,119.0796,11300.0
2014-09-17 13:30:00,123.04,123.05,122.95,123.01,12000.0,119.0699,119.0796,118.9828,119.0409,12000.0
2014-09-17 13:40:00,122.99,123.05,122.95,123.04,25600.0,119.0215,119.0796,118.9828,119.0699,25600.0
2014-09-17 13:50:00,123.04,123.13,122.95,123.13,26100.0,119.0699,119.157,118.9828,119.157,26100.0
2014-09-17 14:00:00,123.13,123.36,122.47,122.99,68600.0,119.157,119.3796,118.5183,119.0215,68600.0
2014-09-17 14:10:00,123.03,123.6,122.99,123.55,71100.0,119.0603,119.6119,119.0215,119.5635,71100.0
2014-09-17 14:20:00,123.56,123.9,123.51,123.8,35500.0,119.5732,119.9022,119.5248,119.8054,35500.0
2014-09-17 14:30:00,123.76,123.86,123.59,123.62,50600.0,119.7667,119.8635,119.6022,119.6312,50600.0
2014-09-17 14:40:00,123.63,123.73,123.44,123.59,30500.0,119.6409,119.7377,119.457,119.6022,30500.0
2014-09-17 14:50:00,123.59,123.73,123.48,123.7,14200.0,119.6022,119.7377,119.4957,119.7086,14200.0
2014-09-17 15:00:00,123.65,124.09,123.65,124.05,36100.0,119.6602,120.0861,119.6602,120.0473,36100.0
2014-09-17 15:10:00,124.01,124.04,123.93,123.96,32600.0,120.0086,120.0377,119.9312,119.9602,32600.0
2014-09-17 15:20:00,123.96,124.01,123.76,123.99,37600.0,119.9602,120.0086,119.7667,119.9893,37600.0
2014-09-17 15:30:00,123.96,124.02,123.68,123.69,63800.0,119.9602,120.0183,119.6893,119.699,63800.0
2014-09-17 15:40:00,123.69,123.73,123.4,123.61,70900.0,119.699,119.7377,119.4183,119.6215,70900.0
2014-09-17 15:50:00,123.59,123.76,123.58,123.63,78400.0,119.6022,119.7667,119.5925,119.6409,78400.0
2014-09-18 09:30:00,123.81,124.2,123.63,123.63,41200.0,119.8151,120.1925,119.6409,119.6409,41200.0
2014-09-18 09:40:00,123.7,124.0,123.7,123.83,14500.0,119.7086,119.999,119.7086,119.8344,14500.0
2014-09-18 09:50:00,123.8,124.12,123.8,124.1,21900.0,119.8054,120.1151,119.8054,120.0957,21900.0
2014-09-18 10:00:00,124.15,124.45,124.13,124.45,17100.0,120.1441,120.4344,120.1248,120.4344,17100.0
2014-09-18 10:10:00,124.48,124.58,124.2,124.21,17200.0,120.4635,120.5602,120.1925,120.2022,17200.0
2014-09-18 10:20:00,124.23,124.37,123.98,124.01,15800.0,120.2215,120.357,119.9796,120.0086,15800.0
2014-09-18 10:30:00,123.97,124.2,123.96,124.15,23600.0,119.9699,120.1925,119.9602,120.1441,23600.0
2014-09-18 10:40:00,124.14,124.26,124.02,124.2,7100.0,120.1344,120.2506,120.0183,120.1925,7100.0
2014-09-18 10:50:00,124.23,124.27,123.94,123.99,13500.0,120.2215,120.2602,119.9409,119.9893,13500.0
2014-09-18 11:00:00,124.02,124.09,123.95,124.07,10500.0,120.0183,120.0861,119.9506,120.0667,10500.0
2014-09-18 11:10:00,124.08,124.16,124.08,124.14,7100.0,120.0764,120.1538,120.0764,120.1344,7100.0
2014-09-18 11:20:00,124.16,124.27,124.14,124.16,5000.0,120.1538,120.2602,120.1344,120.1538,5000.0
2014-09-18 11:30:00,124.14,124.21,124.08,124.09,9400.0,120.1344,120.2022,120.0764,120.0861,9400.0
2014-09-18 11:40:00,124.09,124.09,124.01,124.05,2700.0,120.0861,120.0861,120.0086,120.0473,2700.0
2014-09-18 11:50:00,124.02,124.19,123.98,124.15,9800.0,120.0183,120.1828,119.9796,120.1441,9800.0
2014-09-18 12:00:00,124.16,124.24,124.09,124.09,11100.0,120.1538,120.2312,120.0861,120.0861,11100.0
2014-09-18 12:10:00,124.11,124.18,124.06,124.06,4500.0,120.1054,120.1731,120.057,120.057,4500.0
2014-09-18 12:20:00,124.06,124.13,124.04,124.09,3900.0,120.057,120.1248,120.0377,120.0861,3900.0
2014-09-18 12:30:00,124.09,124.29,124.09,124.27,15500.0,120.0861,120.2796,120.0861,120.2602,15500.0
2014-09-18 12:40:00,124.24,124.26,124.17,124.25,5600.0,120.2312,120.2506,120.1635,120.2409,5600.0
2014-09-18 12:50:00,124.28,124.29,124.16,124.21,4000.0,120.2699,120.2796,120.1538,120.2022,4000.0
2014-09-18 13:00:00,124.2,124.26,124.2,124.2,11400.0,120.1925,120.2506,120.1925,120.1925,11400.0
2014-09-18 13:10:00,124.18,124.29,124.18,124.27,3400.0,120.1731,120.2796,120.1731,120.2602,3400.0
2014-09-18 13:20:00,124.24,124.24,124.18,124.19,2300.0,120.2312,120.2312,120.1731,120.1828,2300.0
2014-09-18 13:30:00,124.22,124.24,124.16,124.24,4800.0,120.2119,120.2312,120.1538,120.2312,4800.0
2014-09-18 13:40:00,124.18,124.23,124.18,124.18,2800.0,120.1731,120.2215,120.1731,120.1731,2800.0
2014-09-18 13:50:00,124.17,124.2,124.02,124.07,5500.0,120.1635,120.1925,120.0183,120.0667,5500.0
2014-09-18 14:00:00,124.08,124.17,124.05,124.14,5500.0,120.0764,120.1635,120.0473,120.1344,5500.0
2014-09-18 14:10:00,124.17,124.25,124.17,124.18,7900.0,120.1635,120.2409,120.1635,120.1731,7900.0
2014-09-18 14:20:00,124.15,124.16,124.09,124.16,6400.0,120.1441,120.1538,120.0861,120.1538,6400.0
2014-09-18 14:30:00,124.17,124.21,124.13,124.14,10600.0,120.1635,120.2022,120.1248,120.1344,10600.0
2014-09-18 14:40:00,124.12,124.15,124.08,124.08,5800.0,120.1151,120.1441,120.0764,120.0764,5800.0
2014-09-18 14:50:00,124.09,124.12,124.03,124.06,7600.0,120.0861,120.1151,120.028,120.057,7600.0
2014-09-18 15:00:00,124.05,124.17,124.0,124.15,12500.0,120.0473,120.1635,119.999,120.1441,12500.0
2014-09-18 15:10:00,124.14,124.18,124.09,124.13,15600.0,120.1344,120.1731,120.0861,120.1248,15600.0
2014-09-18 15:20:00,124.15,124.15,124.06,124.07,21100.0,120.1441,120.1441,120.057,120.0667,21100.0
2014-09-18 15:30:00,124.08,124.21,124.08,124.21,23800.0,120.0764,120.2022,120.0764,120.2022,23800.0
2014-09-18 15:40:00,124.19,124.19,123.95,123.98,32100.0,120.1828,120.1828,119.9506,119.9796,32100.0
2014-09-18 15:50:00,123.97,124.18,123.95,124.13,99000.0,119.9699,120.1731,119.9506,120.1248,99000.0
2014-09-19 09:30:00,124.8,125.06,124.18,124.3,338800.0,120.7731,121.0248,120.1731,120.2893,338800.0
2014-09-19 09:40:00,124.3,124.49,124.12,124.21,33000.0,120.2893,120.4731,120.1151,120.2022,33000.0
2014-09-19 09:50:00,124.24,124.3,124.07,124.22,14600.0,120.2312,120.2893,120.0667,120.2119,14600.0
2014-09-19 10:00:00,124.18,124.24,124.06,124.08,18400.0,120.1731,120.2312,120.057,120.0764,18400.0
2014-09-19 10:10:00,124.06,124.18,124.01,124.08,18000.0,120.057,120.1731,120.0086,120.0764,18000.0
2014-09-19 10:20:00,124.08,124.15,124.03,124.08,17100.0,120.0764,120.1441,120.028,120.0764,17100.0
2014-09-19 10:30:00,124.07,124.07,123.67,123.73,16300.0,120.0667,120.0667,119.6796,119.7377,16300.0
2014-09-19 10:40:00,123.69,123.75,123.65,123.68,26300.0,119.699,119.757,119.6602,119.6893,26300.0
2014-09-19 10:50:00,123.64,123.68,123.58,123.65,14700.0,119.6506,119.6893,119.5925,119.6602,14700.0
2014-09-19 11:00:00,123.68,123.83,123.66,123.74,11700.0,119.6893,119.8344,119.6699,119.7473,11700.0
2014-09-19 11:10:00,123.76,123.79,123.7,123.75,11200.0,119.7667,119.7957,119.7086,119.757,11200.0
2014-09-19 11:20:00,123.71,123.77,123.64,123.65,11200.0,119.7183,119.7764,119.6506,119.6602,11200.0
2014-09-19 11:30:00,123.63,123.63,123.37,123.42,19000.0,119.6409,119.6409,119.3893,119.4377,19000.0
2014-09-19 11:40:00,123.44,123.44,123.33,123.38,5100.0,119.457,119.457,119.3506,119.399,5100.0
2014-09-19 11:50:00,123.39,123.43,123.34,123.38,6700.0,119.4086,119.4473,119.3603,119.399,6700.0
2014-09-19 12:00:00,123.41,123.41,123.21,123.28,8500.0,119.428,119.428,119.2344,119.3022,8500.0
2014-09-19 12:10:00,123.33,123.4,123.21,123.24,11700.0,119.3506,119.4183,119.2344,119.2635,11700.0
2014-09-19 12:20:00,123.21,123.36,123.19,123.35,4200.0,119.2344,119.3796,119.2151,119.3699,4200.0
2014-09-19 12:30:00,123.28,123.39,123.2,123.34,4500.0,119.3022,119.4086,119.2248,119.3603,4500.0
2014-09-19 12:40:00,123.31,123.32,123.11,123.18,5700.0,119.3312,119.3409,119.1377,119.2054,5700.0
2014-09-19 12:50:00,123.17,123.29,123.13,123.28,9500.0,119.1957,119.3119,119.157,119.3022,9500.0
2014-09-19 13:00:00,123.23,123.27,123.09,123.23,9500.0,119.2538,119.2925,119.1183,119.2538,9500.0
2014-09-19 13:10:00,123.2,123.2,123.04,123.09,7500.0,119.2248,119.2248,119.0699,119.1183,7500.0
2014-09-19 13:20:00,123.06,123.3,123.06,123.27,13500.0,119.0893,119.3215,119.0893,119.2925,13500.0
2014-09-19 13:30:00,123.28,123.4,123.28,123.37,7800.0,119.3022,119.4183,119.3022,119.3893,7800.0
2014-09-19 13:40:00,123.32,123.5,123.29,123.48,8800.0,119.3409,119.5151,119.3119,119.4957,8800.0
2014-09-19 13:50:00,123.5,123.56,123.45,123.48,12100.0,119.5151,119.5732,119.4667,119.4957,12100.0
2014-09-19 14:00:00,123.48,123.52,123.41,123.5,8100.0,119.4957,119.5344,119.428,119.5151,8100.0
2014-09-19 14:10:00,123.45,123.49,123.41,123.49,6700.0,119.4667,119.5054,119.428,119.5054,6700.0
2014-09-19 14:20:00,123.48,123.58,123.46,123.58,6200.0,119.4957,119.5925,119.4764,119.5925,6200.0
2014-09-19 14:30:00,123.56,123.61,123.5,123.6,13200.0,119.5732,119.6215,119.5151,119.6119,13200.0
2014-09-19 14:40:00,123.59,123.6,123.53,123.56,11200.0,119.6022,119.6119,119.5441,119.5732,11200.0
2014-09-19 14:50:00,123.54,123.54,123.38,123.43,10900.0,119.5538,119.5538,119.399,119.4473,10900.0
2014-09-19 15:00:00,123.45,123.49,123.42,123.44,9800.0,119.4667,119.5054,119.4377,119.457,9800.0
2014-09-19 15:10:00,123.44,123.51,123.43,123.44,9200.0,119.457,119.5248,119.4473,119.457,9200.0
2014-09-19 15:20:00,123.42,123.51,123.38,123.47,18300.0,119.4377,119.5248,119.399,119.4861,18300.0
2014-09-19 15:30:00,123.46,123.47,123.38,123.44,27200.0,119.4764,119.4861,119.399,119.457,27200.0
2014-09-19 15:40:00,123.46,123.54,123.4,123.43,30200.0,119.4764,119.5538,119.4183,119.4473,30200.0
2014-09-19 15:50:00,123.43,123.45,123.17,123.22,81400.0,119.4473,119.4667,119.1957,119.2441,81400.0
2014-09-22 09:30:00,123.47,123.47,122.19,122.35,51300.0,119.4861,119.4861,118.2474,118.4022,51300.0
2014-09-22 09:40:00,122.3,122.31,122.01,122.12,24500.0,118.3538,118.3635,118.0732,118.1796,24500.0
2014-09-22 09:50:00,122.1,122.28,122.07,122.24,17400.0,118.1603,118.3345,118.1312,118.2957,17400.0
2014-09-22 10:00:00,122.21,122.48,122.13,122.44,21600.0,118.2667,118.528,118.1893,118.4893,21600.0
2014-09-22 10:10:00,122.44,122.46,122.14,122.14,13000.0,118.4893,118.5086,118.199,118.199,13000.0
2014-09-22 10:20:00,122.14,122.23,122.01,122.06,21100.0,118.199,118.2861,118.0732,118.1216,21100.0
2014-09-22 10:30:00,122.03,122.04,121.86,121.98,26500.0,118.0925,118.1022,117.928,118.0441,26500.0
2014-09-22 10:40:00,121.98,122.0,121.8,121.8,17200.0,118.0441,118.0635,117.8699,117.8699,17200.0
2014-09-22 10:50:00,121.85,121.87,121.71,121.83,9700.0,117.9183,117.9377,117.7828,117.899,9700.0
2014-09-22 11:00:00,121.83,121.94,121.68,121.71,33000.0,117.899,118.0054,117.7538,117.7828,33000.0
2014-09-22 11:10:00,121.69,121.69,121.56,121.66,11900.0,117.7635,117.7635,117.6377,117.7345,11900.0
2014-09-22 11:20:00,121.66,121.73,121.66,121.71,9100.0,117.7345,117.8022,117.7345,117.7828,9100.0
2014-09-22 11:30:00,121.69,121.88,121.69,121.81,14200.0,117.7635,117.9474,117.7635,117.8796,14200.0
2014-09-22 11:40:00,121.8,121.81,121.59,121.6,18900.0,117.8699,117.8796,117.6667,117.6764,18900.0
2014-09-22 11:50:00,121.61,121.63,121.47,121.51,13500.0,117.6861,117.7054,117.5506,117.5893,13500.0
2014-09-22 12:00:00,121.49,121.54,121.41,121.48,9200.0,117.5699,117.6183,117.4925,117.5603,9200.0
2014-09-22 12:10:00,121.49,121.69,121.45,121.67,11100.0,117.5699,117.7635,117.5312,117.7441,11100.0
2014-09-22 12:20:00,121.65,121.74,121.6,121.6,5900.0,117.7248,117.8119,117.6764,117.6764,5900.0
2014-09-22 12:30:00,121.65,121.67,121.58,121.62,6200.0,117.7248,117.7441,117.657,117.6957,6200.0
2014-09-22 12:40:00,121.61,121.75,121.6,121.75,6400.0,117.6861,117.8216,117.6764,117.8216,6400.0
2014-09-22 12:50:00,121.76,121.77,121.65,121.66,7700.0,117.8312,117.8409,117.7248,117.7345,7700.0
2014-09-22 13:00:00,121.67,121.72,121.59,121.66,8000.0,117.7441,117.7925,117.6667,117.7345,8000.0
2014-09-22 13:10:00,121.65,121.66,121.55,121.61,15900.0,117.7248,117.7345,117.628,117.6861,15900.0
2014-09-22 13:20:00,121.56,121.63,121.53,121.57,29100.0,117.6377,117.7054,117.6087,117.6474,29100.0
2014-09-22 13:30:00,121.6,121.64,121.55,121.55,12500.0,117.6764,117.7151,117.628,117.628,12500.0
2014-09-22 13:40:00,121.58,121.69,121.56,121.63,8000.0,117.657,117.7635,117.6377,117.7054,8000.0
2014-09-22 13:50:00,121.63,121.69,121.56,121.59,9800.0,117.7054,117.7635,117.6377,117.6667,9800.0
2014-09-22 14:00:00,121.56,121.6,121.54,121.54,6800.0,117.6377,117.6764,117.6183,117.6183,6800.0
2014-09-22 14:10:00,121.59,121.7,121.54,121.7,18400.0,117.6667,117.7732,117.6183,117.7732,18400.0
2014-09-22 14:20:00,121.7,121.74,121.51,121.55,17400.0,117.7732,117.8119,117.5893,117.628,17400.0
2014-09-22 14:30:00,121.55,121.65,121.55,121.65,7700.0,117.628,117.7248,117.628,117.7248,7700.0
2014-09-22 14:40:00,121.65,121.67,121.6,121.65,17800.0,117.7248,117.7441,117.6764,117.7248,17800.0
2014-09-22 14:50:00,121.65,121.75,121.64,121.72,15300.0,117.7248,117.8216,117.7151,117.7925,15300.0
2014-09-22 15:00:00,121.74,121.88,121.74,121.87,22600.0,117.8119,117.9474,117.8119,117.9377,22600.0
2014-09-22 15:10:00,121.87,121.91,121.58,121.59,34300.0,117.9377,117.9764,117.657,117.6667,34300.0
2014-09-22 15:20:00,121.59,121.7,121.58,121.7,19700.0,117.6667,117.7732,117.657,117.7732,19700.0
2014-09-22 15:30:00,121.69,121.74,121.67,121.73,31800.0,117.7635,117.8119,117.7441,117.8022,31800.0
2014-09-22 15:40:00,121.74,121.93,121.73,121.91,29500.0,117.8119,117.9957,117.8022,117.9764,29500.0
2014-09-22 15:50:00,121.91,121.93,121.77,121.84,59000.0,117.9764,117.9957,117.8409,117.9087,59000.0
2014-09-23 09:30:00,121.36,121.53,121.0,121.47,54400.0,117.4441,117.6087,117.0958,117.5506,54400.0
2014-09-23 09:40:00,121.57,121.75,121.46,121.75,24900.0,117.6474,117.8216,117.5409,117.8216,24900.0
2014-09-23 09:50:00,121.71,121.88,121.56,121.81,21900.0,117.7828,117.9474,117.6377,117.8796,21900.0
2014-09-23 10:00:00,121.8,121.87,121.71,121.79,15900.0,117.8699,117.9377,117.7828,117.8603,15900.0
2014-09-23 10:10:00,121.8,121.85,121.73,121.73,16900.0,117.8699,117.9183,117.8022,117.8022,16900.0
2014-09-23 10:20:00,121.8,121.88,121.63,121.63,42900.0,117.8699,117.9474,117.7054,117.7054,42900.0
2014-09-23 10:30:00,121.62,121.62,121.21,121.23,47600.0,117.6957,117.6957,117.299,117.3183,47600.0
2014-09-23 10:40:00,121.24,121.29,121.1,121.12,27200.0,117.328,117.3764,117.1925,117.2119,27200.0
2014-09-23 10:50:00,121.13,121.34,121.11,121.34,30900.0,117.2216,117.4248,117.2022,117.4248,30900.0
2014-09-23 11:00:00,121.34,121.6,121.34,121.5,25200.0,117.4248,117.6764,117.4248,117.5796,25200.0
2014-09-23 11:10:00,121.52,121.53,121.23,121.33,18700.0,117.599,117.6087,117.3183,117.4151,18700.0
2014-09-23 11:20:00,121.31,121.38,121.11,121.11,11500.0,117.3958,117.4635,117.2022,117.2022,11500.0
2014-09-23 11:30:00,121.15,121.47,121.15,121.44,14900.0,117.2409,117.5506,117.2409,117.5216,14900.0
2014-09-23 11:40:00,121.46,121.49,121.37,121.4,13700.0,117.5409,117.5699,117.4538,117.4828,13700.0
2014-09-23 11:50:00,121.39,121.44,121.38,121.42,9100.0,117.4732,117.5216,117.4635,117.5022,9100.0
2014-09-23 12:00:00,121.42,121.48,121.39,121.4,8000.0,117.5022,117.5603,117.4732,117.4828,8000.0
2014-09-23 12:10:00,121.38,121.47,121.33,121.44,12100.0,117.4635,117.5506,117.4151,117.5216,12100.0
2014-09-23 12:20:00,121.43,121.45,121.17,121.18,9800.0,117.5119,117.5312,117.2603,117.2699,9800.0
2014-09-23 12:30:00,121.17,121.36,121.17,121.31,12800.0,117.2603,117.4441,117.2603,117.3958,12800.0
2014-09-23 12:40:00,121.27,121.34,121.12,121.12,8900.0,117.357,117.4248,117.2119,117.2119,8900.0
2014-09-23 12:50:00,121.13,121.14,121.03,121.07,8600.0,117.2216,117.2312,117.1248,117.1635,8600.0
2014-09-23 13:00:00,121.06,121.11,120.86,120.86,20600.0,117.1538,117.2022,116.9603,116.9603,20600.0
2014-09-23 13:10:00,120.85,121.04,120.8,121.01,21600.0,116.9506,117.1345,116.9022,117.1054,21600.0
2014-09-23 13:20:00,121.07,121.22,121.06,121.15,10500.0,117.1635,117.3087,117.1538,117.2409,10500.0
2014-09-23 13:30:00,121.17,121.51,121.13,121.45,13900.0,117.2603,117.5893,117.2216,117.5312,13900.0
2014-09-23 13:40:00,121.5,121.63,121.43,121.46,27600.0,117.5796,117.7054,117.5119,117.5409,27600.0
2014-09-23 13:50:00,121.47,121.47,121.18,121.21,7500.0,117.5506,117.5506,117.2699,117.299,7500.0
2014-09-23 14:00:00,121.25,121.31,121.15,121.25,12400.0,117.3377,117.3958,117.2409,117.3377,12400.0
2014-09-23 14:10:00,121.25,121.47,121.24,121.42,14300.0,117.3377,117.5506,117.328,117.5022,14300.0
2014-09-23 14:20:00,121.4,121.41,121.21,121.39,12800.0,117.4828,117.4925,117.299,117.4732,12800.0
2014-09-23 14:30:00,121.38,121.45,121.33,121.38,12600.0,117.4635,117.5312,117.4151,117.4635,12600.0
2014-09-23 14:40:00,121.34,121.35,121.24,121.27,10700.0,117.4248,117.4345,117.328,117.357,10700.0
2014-09-23 14:50:00,121.27,121.49,121.26,121.46,14300.0,117.357,117.5699,117.3474,117.5409,14300.0
2014-09-23 15:00:00,121.49,121.62,121.44,121.5,25100.0,117.5699,117.6957,117.5216,117.5796,25100.0
2014-09-23 15:10:00,121.5,121.53,121.39,121.44,28500.0,117.5796,117.6087,117.4732,117.5216,28500.0
2014-09-23 15:20:00,121.43,121.64,121.36,121.58,27200.0,117.5119,117.7151,117.4441,117.657,27200.0
2014-09-23 15:30:00,121.57,121.62,121.48,121.56,44900.0,117.6474,117.6957,117.5603,117.6377,44900.0
2014-09-23 15:40:00,121.55,121.61,121.48,121.55,38600.0,117.628,117.6861,117.5603,117.628,38600.0
2014-09-23 15:50:00,121.55,121.55,121.18,121.18,86400.0,117.628,117.628,117.2699,117.2699,86400.0
2014-09-24 09:30:00,121.0,121.42,121.0,121.35,39100.0,117.0958,117.5022,117.0958,117.4345,39100.0
2014-09-24 09:40:00,121.36,121.41,121.0,121.02,21200.0,117.4441,117.4925,117.0958,117.1151,21200.0
2014-09-24 09:50:00,121.07,121.25,121.03,121.13,7000.0,117.1635,117.3377,117.1248,117.2216,7000.0
2014-09-24 10:00:00,121.15,121.23,120.86,120.98,31200.0,117.2409,117.3183,116.9603,117.0764,31200.0
2014-09-24 10:10:00,120.94,121.0,120.8,120.94,33500.0,117.0377,117.0958,116.9022,117.0377,33500.0
2014-09-24 10:20:00,120.94,121.14,120.81,121.04,21800.0,117.0377,117.2312,116.9119,117.1345,21800.0
2014-09-24 10:30:00,121.04,121.2,120.99,121.15,14500.0,117.1345,117.2893,117.0861,117.2409,14500.0
2014-09-24 10:40:00,121.18,121.39,121.15,121.38,24900.0,117.2699,117.4732,117.2409,117.4635,24900.0
2014-09-24 10:50:00,121.38,121.43,121.34,121.41,36300.0,117.4635,117.5119,117.4248,117.4925,36300.0
2014-09-24 11:00:00,121.41,121.62,121.39,121.59,28300.0,117.4925,117.6957,117.4732,117.6667,28300.0
2014-09-24 11:10:00,121.58,121.77,121.56,121.77,14500.0,117.657,117.8409,117.6377,117.8409,14500.0
2014-09-24 11:20:00,121.79,122.02,121.79,122.0,46800.0,117.8603,118.0828,117.8603,118.0635,46800.0
2014-09-24 11:30:00,122.0,122.05,121.93,121.95,30400.0,118.0635,118.1119,117.9957,118.0151,30400.0
2014-09-24 11:40:00,121.94,121.98,121.89,121.9,15500.0,118.0054,118.0441,117.957,117.9667,15500.0
2014-09-24 11:50:00,121.91,122.06,121.91,122.03,17700.0,117.9764,118.1216,117.9764,118.0925,17700.0
2014-09-24 12:00:00,122.03,122.05,121.93,121.94,18600.0,118.0925,118.1119,117.9957,118.0054,18600.0
2014-09-24 12:10:00,121.95,122.02,121.95,121.99,30100.0,118.0151,118.0828,118.0151,118.0538,30100.0
2014-09-24 12:20:00,122.02,122.02,121.92,121.99,24600.0,118.0828,118.0828,117.9861,118.0538,24600.0
2014-09-24 12:30:00,121.98,122.2,121.98,122.16,16900.0,118.0441,118.257,118.0441,118.2183,16900.0
2014-09-24 12:40:00,122.18,122.2,122.09,122.16,23200.0,118.2377,118.257,118.1506,118.2183,23200.0
2014-09-24 12:50:00,122.14,122.2,122.06,122.15,14400.0,118.199,118.257,118.1216,118.2086,14400.0
2014-09-24 13:00:00,122.14,122.28,122.14,122.26,41400.0,118.199,118.3345,118.199,118.3151,41400.0
2014-09-24 13:10:00,122.25,122.43,122.2,122.41,49800.0,118.3054,118.4796,118.257,118.4603,49800.0
2014-09-24 13:20:00,122.41,122.53,122.35,122.36,38100.0,118.4603,118.5764,118.4022,118.4119,38100.0
2014-09-24 13:30:00,122.37,122.65,122.35,122.59,39600.0,118.4215,118.6925,118.4022,118.6345,39600.0
2014-09-24 13:40:00,122.63,122.66,122.5,122.55,32200.0,118.6732,118.7022,118.5474,118.5957,32200.0
2014-09-24 13:50:00,122.54,122.74,122.54,122.71,36300.0,118.5861,118.7796,118.5861,118.7506,36300.0
2014-09-24 14:00:00,122.71,122.75,122.67,122.68,38100.0,118.7506,118.7893,118.7119,118.7215,38100.0
2014-09-24 14:10:00,122.69,122.75,122.6,122.71,36100.0,118.7312,118.7893,118.6441,118.7506,36100.0
2014-09-24 14:20:00,122.7,122.86,122.6,122.82,38800.0,118.7409,118.8957,118.6441,118.857,38800.0
2014-09-24 14:30:00,122.8,122.97,122.8,122.95,35600.0,118.8377,119.0022,118.8377,118.9828,35600.0
2014-09-24 14:40:00,122.96,123.01,122.84,123.01,32300.0,118.9925,119.0409,118.8764,119.0409,32300.0
2014-09-24 14:50:00,123.01,123.11,123.0,123.05,53900.0,119.0409,119.1377,119.0312,119.0796,53900.0
2014-09-24 15:00:00,123.03,123.28,123.03,123.27,58200.0,119.0603,119.3022,119.0603,119.2925,58200.0
2014-09-24 15:10:00,123.28,123.33,123.26,123.31,57900.0,119.3022,119.3506,119.2828,119.3312,57900.0
2014-09-24 15:20:00,123.3,123.53,123.28,123.49,101600.0,119.3215,119.5441,119.3022,119.5054,101600.0
2014-09-24 15:30:00,123.49,123.55,123.35,123.5,63300.0,119.5054,119.5635,119.3699,119.5151,63300.0
2014-09-24 15:40:00,123.5,123.54,123.4,123.5,109800.0,119.5151,119.5538,119.4183,119.5151,109800.0
2014-09-24 15:50:00,123.51,123.7,123.5,123.57,276100.0,119.5248,119.7086,119.5151,119.5828,276100.0
2014-09-25 09:30:00,123.02,123.52,122.94,123.3,78100.0,119.0506,119.5344,118.9732,119.3215,78100.0
2014-09-25 09:40:00,123.26,123.71,123.2,123.37,62000.0,119.2828,119.7183,119.2248,119.3893,62000.0
2014-09-25 09:50:00,123.37,123.44,123.01,123.12,56100.0,119.3893,119.457,119.0409,119.1473,56100.0
2014-09-25 10:00:00,123.11,123.21,122.95,123.2,59000.0,119.1377,119.2344,118.9828,119.2248,59000.0
2014-09-25 10:10:00,123.2,123.2,122.88,122.9,70800.0,119.2248,119.2248,118.9151,118.9344,70800.0
2014-09-25 10:20:00,122.9,122.91,122.49,122.75,53400.0,118.9344,118.9441,118.5377,118.7893,53400.0
2014-09-25 10:30:00,122.75,122.77,122.36,122.39,75000.0,118.7893,118.8086,118.4119,118.4409,75000.0
2014-09-25 10:40:00,122.31,122.37,122.1,122.23,42200.0,118.3635,118.4215,118.1603,118.2861,42200.0
2014-09-25 10:50:00,122.23,122.34,122.13,122.26,36900.0,118.2861,118.3925,118.1893,118.3151,36900.0
2014-09-25 11:00:00,122.25,122.25,121.86,122.06,25000.0,118.3054,118.3054,117.928,118.1216,25000.0
2014-09-25 11:10:00,122.03,122.2,121.93,122.14,56800.0,118.0925,118.257,117.9957,118.199,56800.0
2014-09-25 11:20:00,122.14,122.25,122.08,122.25,24300.0,118.199,118.3054,118.1409,118.3054,24300.0
2014-09-25 11:30:00,122.25,122.27,121.92,122.19,35300.0,118.3054,118.3248,117.9861,118.2474,35300.0
2014-09-25 11:40:00,122.19,122.2,121.94,121.95,15700.0,118.2474,118.257,118.0054,118.0151,15700.0
2014-09-25 11:50:00,121.95,121.96,121.73,121.78,19900.0,118.0151,118.0248,117.8022,117.8506,19900.0
2014-09-25 12:00:00,121.78,121.95,121.75,121.94,24100.0,117.8506,118.0151,117.8216,118.0054,24100.0
2014-09-25 12:10:00,121.95,121.98,121.92,121.92,32800.0,118.0151,118.0441,117.9861,117.9861,32800.0
2014-09-25 12:20:00,121.92,121.94,121.62,121.68,37400.0,117.9861,118.0054,117.6957,117.7538,37400.0
2014-09-25 12:30:00,121.64,121.69,121.51,121.58,19900.0,117.7151,117.7635,117.5893,117.657,19900.0
2014-09-25 12:40:00,121.58,121.58,121.41,121.48,31600.0,117.657,117.657,117.4925,117.5603,31600.0
2014-09-25 12:50:00,121.5,121.63,121.44,121.59,23300.0,117.5796,117.7054,117.5216,117.6667,23300.0
2014-09-25 13:00:00,121.59,121.64,121.49,121.54,19600.0,117.6667,117.7151,117.5699,117.6183,19600.0
2014-09-25 13:10:00,121.56,121.76,121.56,121.76,19300.0,117.6377,117.8312,117.6377,117.8312,19300.0
2014-09-25 13:20:00,121.76,121.8,121.72,121.76,19000.0,117.8312,117.8699,117.7925,117.8312,19000.0
2014-09-25 13:30:00,121.74,121.77,121.67,121.67,9500.0,117.8119,117.8409,117.7441,117.7441,9500.0
2014-09-25 13:40:00,121.66,121.75,121.54,121.61,9000.0,117.7345,117.8216,117.6183,117.6861,9000.0
2014-09-25 13:50:00,121.58,121.59,121.38,121.46,11400.0,117.657,117.6667,117.4635,117.5409,11400.0
2014-09-25 14:00:00,121.47,121.59,121.44,121.52,28000.0,117.5506,117.6667,117.5216,117.599,28000.0
2014-09-25 14:10:00,121.5,121.53,121.32,121.44,11700.0,117.5796,117.6087,117.4054,117.5216,11700.0
2014-09-25 14:20:00,121.43,121.49,121.37,121.46,12700.0,117.5119,117.5699,117.4538,117.5409,12700.0
2014-09-25 14:30:00,121.44,121.56,121.38,121.56,27800.0,117.5216,117.6377,117.4635,117.6377,27800.0
2014-09-25 14:40:00,121.55,121.66,121.48,121.62,20000.0,117.628,117.7345,117.5603,117.6957,20000.0
2014-09-25 14:50:00,121.63,121.65,121.46,121.47,24400.0,117.7054,117.7248,117.5409,117.5506,24400.0
2014-09-25 15:00:00,121.47,121.5,121.36,121.41,21400.0,117.5506,117.5796,117.4441,117.4925,21400.0
2014-09-25 15:10:00,121.38,121.47,121.34,121.43,21000.0,117.4635,117.5506,117.4248,117.5119,21000.0
2014-09-25 15:20:00,121.4,121.4,121.22,121.25,27400.0,117.4828,117.4828,117.3087,117.3377,27400.0
2014-09-25 15:30:00,121.22,121.43,121.19,121.43,31600.0,117.3087,117.5119,117.2796,117.5119,31600.0
2014-09-25 15:40:00,121.43,121.57,121.22,121.37,76900.0,117.5119,117.6474,117.3087,117.4538,76900.0
2014-09-25 15:50:00,121.36,121.36,120.97,120.99,136500.0,117.4441,117.4441,117.0667,117.0861,136500.0
2014-09-26 09:30:00,120.93,121.35,120.82,121.05,35000.0,117.028,117.4345,116.9216,117.1441,35000.0
2014-09-26 09:40:00,121.04,121.22,120.72,120.95,19700.0,117.1345,117.3087,116.8248,117.0474,19700.0
2014-09-26 09:50:00,120.85,121.1,120.64,120.71,21300.0,116.9506,117.1925,116.7474,116.8151,21300.0
2014-09-26 10:00:00,120.75,121.11,120.75,120.98,19800.0,116.8538,117.2022,116.8538,117.0764,19800.0
2014-09-26 10:10:00,120.99,121.02,120.65,120.74,13100.0,117.0861,117.1151,116.757,116.8441,13100.0
2014-09-26 10:20:00,120.75,120.94,120.66,120.66,17800.0,116.8538,117.0377,116.7667,116.7667,17800.0
2014-09-26 10:30:00,120.64,120.89,120.54,120.71,14900.0,116.7474,116.9893,116.6506,116.8151,14900.0
2014-09-26 10:40:00,120.72,120.75,120.41,120.47,14500.0,116.8248,116.8538,116.5248,116.5829,14500.0
2014-09-26 10:50:00,120.45,120.59,120.26,120.59,23200.0,116.5635,116.699,116.3796,116.699,23200.0
2014-09-26 11:00:00,120.63,120.73,120.46,120.51,14600.0,116.7377,116.8345,116.5732,116.6216,14600.0
2014-09-26 11:10:00,120.51,120.57,120.43,120.49,21500.0,116.6216,116.6796,116.5441,116.6022,21500.0
2014-09-26 11:20:00,120.47,120.62,120.41,120.42,21800.0,116.5829,116.728,116.5248,116.5345,21800.0
2014-09-26 11:30:00,120.4,120.44,120.25,120.38,25800.0,116.5151,116.5538,116.37,116.4958,25800.0
2014-09-26 11:40:00,120.37,120.4,120.32,120.4,17400.0,116.4861,116.5151,116.4377,116.5151,17400.0
2014-09-26 11:50:00,120.41,120.44,120.39,120.4,10800.0,116.5248,116.5538,116.5054,116.5151,10800.0
2014-09-26 12:00:00,120.4,120.44,120.36,120.39,17900.0,116.5151,116.5538,116.4764,116.5054,17900.0
2014-09-26 12:10:00,120.4,120.49,120.38,120.48,14800.0,116.5151,116.6022,116.4958,116.5925,14800.0
2014-09-26 12:20:00,120.48,120.5,120.38,120.42,10500.0,116.5925,116.6119,116.4958,116.5345,10500.0
2014-09-26 12:30:00,120.44,120.49,120.37,120.44,10600.0,116.5538,116.6022,116.4861,116.5538,10600.0
2014-09-26 12:40:00,120.44,120.46,120.39,120.44,11500.0,116.5538,116.5732,116.5054,116.5538,11500.0
2014-09-26 12:50:00,120.43,120.47,120.37,120.44,17800.0,116.5441,116.5829,116.4861,116.5538,17800.0
2014-09-26 13:00:00,120.46,120.5,120.45,120.5,4600.0,116.5732,116.6119,116.5635,116.6119,4600.0
2014-09-26 13:10:00,120.51,120.54,120.5,120.53,5800.0,116.6216,116.6506,116.6119,116.6409,5800.0
2014-09-26 13:20:00,120.54,120.59,120.49,120.5,9100.0,116.6506,116.699,116.6022,116.6119,9100.0
2014-09-26 13:30:00,120.5,120.51,120.39,120.42,15600.0,116.6119,116.6216,116.5054,116.5345,15600.0
2014-09-26 13:40:00,120.43,120.47,120.4,120.47,11500.0,116.5441,116.5829,116.5151,116.5829,11500.0
2014-09-26 13:50:00,120.48,120.51,120.39,120.48,13300.0,116.5925,116.6216,116.5054,116.5925,13300.0
2014-09-26 14:00:00,120.49,120.72,120.49,120.71,14700.0,116.6022,116.8248,116.6022,116.8151,14700.0
2014-09-26 14:10:00,120.75,121.0,120.72,121.0,11400.0,116.8538,117.0958,116.8248,117.0958,11400.0
2014-09-26 14:20:00,121.04,121.05,120.94,120.94,9900.0,117.1345,117.1441,117.0377,117.0377,9900.0
2014-09-26 14:30:00,120.97,121.22,120.92,121.22,13400.0,117.0667,117.3087,117.0183,117.3087,13400.0
2014-09-26 14:40:00,121.23,121.29,121.15,121.25,10400.0,117.3183,117.3764,117.2409,117.3377,10400.0
2014-09-26 14:50:00,121.25,121.25,121.07,121.1,11700.0,117.3377,117.3377,117.1635,117.1925,11700.0
2014-09-26 15:00:00,121.1,121.27,121.08,121.24,14300.0,117.1925,117.357,117.1732,117.328,14300.0
2014-09-26 15:10:00,121.26,121.32,121.17,121.18,37800.0,117.3474,117.4054,117.2603,117.2699,37800.0
2014-09-26 15:20:00,121.18,121.23,121.15,121.21,19200.0,117.2699,117.3183,117.2409,117.299,19200.0
2014-09-26 15:30:00,121.22,121.26,121.13,121.2,25700.0,117.3087,117.3474,117.2216,117.2893,25700.0
2014-09-26 15:40:00,121.2,121.28,121.19,121.21,41200.0,117.2893,117.3667,117.2796,117.299,41200.0
2014-09-26 15:50:00,121.22,121.36,121.2,121.35,132200.0,117.3087,117.4441,117.2893,117.4345,132200.0
2014-09-29 09:30:00,120.49,120.69,120.4,120.5,78700.0,116.6022,116.7958,116.5151,116.6119,78700.0
2014-09-29 09:40:00,120.5,120.87,120.4,120.5,27800.0,116.6119,116.9699,116.5151,116.6119,27800.0
2014-09-29 09:50:00,120.55,121.1,120.5,120.97,29900.0,116.6603,117.1925,116.6119,117.0667,29900.0
2014-09-29 10:00:00,120.97,121.03,120.79,120.95,23400.0,117.0667,117.1248,116.8925,117.0474,23400.0
2014-09-29 10:10:00,120.97,121.34,120.91,121.34,18000.0,117.0667,117.4248,117.0087,117.4248,18000.0
2014-09-29 10:20:00,121.31,121.48,121.18,121.42,64600.0,117.3958,117.5603,117.2699,117.5022,64600.0
2014-09-29 10:30:00,121.45,121.51,121.31,121.37,12800.0,117.5312,117.5893,117.3958,117.4538,12800.0
2014-09-29 10:40:00,121.38,121.54,121.25,121.31,18400.0,117.4635,117.6183,117.3377,117.3958,18400.0
2014-09-29 10:50:00,121.3,121.47,121.26,121.31,8100.0,117.3861,117.5506,117.3474,117.3958,8100.0
2014-09-29 11:00:00,121.32,121.54,121.22,121.53,12400.0,117.4054,117.6183,117.3087,117.6087,12400.0
2014-09-29 11:10:00,121.48,121.83,121.45,121.8,16000.0,117.5603,117.899,117.5312,117.8699,16000.0
2014-09-29 11:20:00,121.81,121.81,121.61,121.61,7600.0,117.8796,117.8796,117.6861,117.6861,7600.0
2014-09-29 11:30:00,121.63,121.63,121.38,121.41,16500.0,117.7054,117.7054,117.4635,117.4925,16500.0
2014-09-29 11:40:00,121.41,121.48,121.32,121.48,11900.0,117.4925,117.5603,117.4054,117.5603,11900.0
2014-09-29 11:50:00,121.5,121.59,121.42,121.59,4800.0,117.5796,117.6667,117.5022,117.6667,4800.0
2014-09-29 12:00:00,121.59,121.59,121.41,121.52,10400.0,117.6667,117.6667,117.4925,117.599,10400.0
2014-09-29 12:10:00,121.49,121.49,121.3,121.43,18400.0,117.5699,117.5699,117.3861,117.5119,18400.0
2014-09-29 12:20:00,121.44,121.48,121.36,121.43,15900.0,117.5216,117.5603,117.4441,117.5119,15900.0
2014-09-29 12:30:00,121.41,121.42,121.26,121.28,18700.0,117.4925,117.5022,117.3474,117.3667,18700.0
2014-09-29 12:40:00,121.29,121.49,121.28,121.39,12100.0,117.3764,117.5699,117.3667,117.4732,12100.0
2014-09-29 12:50:00,121.34,121.49,121.34,121.47,7200.0,117.4248,117.5699,117.4248,117.5506,7200.0
2014-09-29 13:00:00,121.44,121.44,121.27,121.34,9300.0,117.5216,117.5216,117.357,117.4248,9300.0
2014-09-29 13:10:00,121.34,121.63,121.32,121.56,12200.0,117.4248,117.7054,117.4054,117.6377,12200.0
2014-09-29 13:20:00,121.56,121.6,121.48,121.56,8400.0,117.6377,117.6764,117.5603,117.6377,8400.0
2014-09-29 13:30:00,121.56,121.67,121.53,121.55,6400.0,117.6377,117.7441,117.6087,117.628,6400.0
2014-09-29 13:40:00,121.54,121.62,121.45,121.48,16600.0,117.6183,117.6957,117.5312,117.5603,16600.0
2014-09-29 13:50:00,121.5,121.7,121.5,121.61,21000.0,117.5796,117.7732,117.5796,117.6861,21000.0
2014-09-29 14:00:00,121.61,121.71,121.46,121.5,22600.0,117.6861,117.7828,117.5409,117.5796,22600.0
2014-09-29 14:10:00,121.51,121.65,121.43,121.44,18000.0,117.5893,117.7248,117.5119,117.5216,18000.0
2014-09-29 14:20:00,121.45,121.47,121.33,121.47,18800.0,117.5312,117.5506,117.4151,117.5506,18800.0
2014-09-29 14:30:00,121.48,121.59,121.41,121.49,27500.0,117.5603,117.6667,117.4925,117.5699,27500.0
2014-09-29 14:40:00,121.51,121.7,121.51,121.67,22200.0,117.5893,117.7732,117.5893,117.7441,22200.0
2014-09-29 14:50:00,121.67,121.7,121.49,121.68,31600.0,117.7441,117.7732,117.5699,117.7538,31600.0
2014-09-29 15:00:00,121.69,121.88,121.67,121.79,28700.0,117.7635,117.9474,117.7441,117.8603,28700.0
2014-09-29 15:10:00,121.8,122.02,121.75,122.02,26100.0,117.8699,118.0828,117.8216,118.0828,26100.0
2014-09-29 15:20:00,122.02,122.24,122.0,122.16,26900.0,118.0828,118.2957,118.0635,118.2183,26900.0
2014-09-29 15:30:00,122.16,122.2,122.04,122.2,34100.0,118.2183,118.257,118.1022,118.257,34100.0
2014-09-29 15:40:00,122.18,122.18,121.85,122.0,51500.0,118.2377,118.2377,117.9183,118.0635,51500.0
2014-09-29 15:50:00,122.0,122.07,121.92,121.99,107200.0,118.0635,118.1312,117.9861,118.0538,107200.0
2014-09-30 09:30:00,122.35,122.48,122.16,122.33,37300.0,118.4022,118.528,118.2183,118.3828,37300.0
2014-09-30 09:40:00,122.3,122.3,121.77,121.78,32700.0,118.3538,118.3538,117.8409,117.8506,32700.0
2014-09-30 09:50:00,121.73,121.95,121.49,121.84,15800.0,117.8022,118.0151,117.5699,117.9087,15800.0
2014-09-30 10:00:00,121.82,122.07,121.63,122.02,40700.0,117.8893,118.1312,117.7054,118.0828,40700.0
2014-09-30 10:10:00,122.02,122.41,122.0,122.33,20300.0,118.0828,118.4603,118.0635,118.3828,20300.0
2014-09-30 10:20:00,122.3,122.36,122.0,122.0,20200.0,118.3538,118.4119,118.0635,118.0635,20200.0
2014-09-30 10:30:00,122.05,122.13,121.93,122.08,50500.0,118.1119,118.1893,117.9957,118.1409,50500.0
2014-09-30 10:40:00,122.08,122.69,122.05,122.56,55300.0,118.1409,118.7312,118.1119,118.6054,55300.0
2014-09-30 10:50:00,122.57,122.64,122.48,122.56,17700.0,118.6151,118.6828,118.528,118.6054,17700.0
2014-09-30 11:00:00,122.54,122.76,122.47,122.76,20400.0,118.5861,118.799,118.5183,118.799,20400.0
2014-09-30 11:10:00,122.74,122.84,122.68,122.78,28600.0,118.7796,118.8764,118.7215,118.8183,28600.0
2014-09-30 11:20:00,122.78,122.81,122.63,122.76,16300.0,118.8183,118.8474,118.6732,118.799,16300.0
2014-09-30 11:30:00,122.8,122.87,122.76,122.81,18300.0,118.8377,118.9054,118.799,118.8474,18300.0
2014-09-30 11:40:00,122.81,122.82,122.54,122.58,16200.0,118.8474,118.857,118.5861,118.6248,16200.0
2014-09-30 11:50:00,122.6,122.7,122.59,122.67,21600.0,118.6441,118.7409,118.6345,118.7119,21600.0
2014-09-30 12:00:00,122.67,122.68,122.59,122.67,21300.0,118.7119,118.7215,118.6345,118.7119,21300.0
2014-09-30 12:10:00,122.67,122.88,122.67,122.87,21000.0,118.7119,118.9151,118.7119,118.9054,21000.0
2014-09-30 12:20:00,122.89,122.92,122.6,122.6,40000.0,118.9248,118.9538,118.6441,118.6441,40000.0
2014-09-30 12:30:00,122.58,122.62,122.33,122.33,31700.0,118.6248,118.6635,118.3828,118.3828,31700.0
2014-09-30 12:40:00,122.32,122.45,122.24,122.41,22800.0,118.3732,118.499,118.2957,118.4603,22800.0
2014-09-30 12:50:00,122.42,122.54,122.42,122.47,15000.0,118.4699,118.5861,118.4699,118.5183,15000.0
2014-09-30 13:00:00,122.45,122.67,122.45,122.54,19100.0,118.499,118.7119,118.499,118.5861,19100.0
2014-09-30 13:10:00,122.54,122.61,122.53,122.55,22900.0,118.5861,118.6538,118.5764,118.5957,22900.0
2014-09-30 13:20:00,122.54,122.54,122.26,122.29,19600.0,118.5861,118.5861,118.3151,118.3441,19600.0
2014-09-30 13:30:00,122.28,122.35,122.21,122.35,21500.0,118.3345,118.4022,118.2667,118.4022,21500.0
2014-09-30 13:40:00,122.33,122.33,122.03,122.05,24800.0,118.3828,118.3828,118.0925,118.1119,24800.0
2014-09-30 13:50:00,122.05,122.33,122.01,122.33,22900.0,118.1119,118.3828,118.0732,118.3828,22900.0
2014-09-30 14:00:00,122.33,122.48,122.14,122.47,28700.0,118.3828,118.528,118.199,118.5183,28700.0
2014-09-30 14:10:00,122.5,122.54,122.35,122.37,30900.0,118.5474,118.5861,118.4022,118.4215,30900.0
2014-09-30 14:20:00,122.37,122.47,122.18,122.45,30600.0,118.4215,118.5183,118.2377,118.499,30600.0
2014-09-30 14:30:00,122.45,122.47,122.2,122.21,30700.0,118.499,118.5183,118.257,118.2667,30700.0
2014-09-30 14:40:00,122.21,122.33,122.12,122.33,37500.0,118.2667,118.3828,118.1796,118.3828,37500.0
2014-09-30 14:50:00,122.32,122.37,122.18,122.18,12600.0,118.3732,118.4215,118.2377,118.2377,12600.0
2014-09-30 15:00:00,122.19,122.19,121.99,122.06,23200.0,118.2474,118.2474,118.0538,118.1216,23200.0
2014-09-30 15:10:00,122.07,122.17,122.02,122.13,16700.0,118.1312,118.228,118.0828,118.1893,16700.0
2014-09-30 15:20:00,122.11,122.33,122.09,122.2,16600.0,118.1699,118.3828,118.1506,118.257,16600.0
2014-09-30 15:30:00,122.21,122.32,122.11,122.17,22700.0,118.2667,118.3732,118.1699,118.228,22700.0
2014-09-30 15:40:00,122.17,122.22,121.97,121.99,58400.0,118.228,118.2764,118.0345,118.0538,58400.0
2014-09-30 15:50:00,121.98,122.02,121.65,121.71,144000.0,118.0441,118.0828,117.7248,117.7828,144000.0
2014-10-01 09:30:00,122.3,122.3,120.8,120.83,73900.0,118.3538,118.3538,116.9022,116.9312,73900.0
2014-10-01 09:40:00,120.83,120.95,120.68,120.82,93700.0,116.9312,117.0474,116.7861,116.9216,93700.0
2014-10-01 09:50:00,120.81,121.06,120.67,121.0,45600.0,116.9119,117.1538,116.7764,117.0958,45600.0
2014-10-01 10:00:00,120.96,121.05,120.65,120.67,45400.0,117.057,117.1441,116.757,116.7764,45400.0
2014-10-01 10:10:00,120.66,121.09,120.62,121.03,137800.0,116.7667,117.1829,116.728,117.1248,137800.0
2014-10-01 10:20:00,121.08,121.22,120.88,120.9,52700.0,117.1732,117.3087,116.9796,116.999,52700.0
2014-10-01 10:30:00,120.87,120.89,120.57,120.59,17100.0,116.9699,116.9893,116.6796,116.699,17100.0
2014-10-01 10:40:00,120.6,121.01,120.59,120.9,269200.0,116.7087,117.1054,116.699,116.999,269200.0
2014-10-01 10:50:00,120.91,120.97,120.75,120.88,24500.0,117.0087,117.0667,116.8538,116.9796,24500.0
2014-10-01 11:00:00,120.91,120.94,120.81,120.88,98500.0,117.0087,117.0377,116.9119,116.9796,98500.0
2014-10-01 11:10:00,120.88,120.95,120.75,120.77,61400.0,116.9796,117.0474,116.8538,116.8732,61400.0
2014-10-01 11:20:00,120.77,120.78,120.58,120.62,42300.0,116.8732,116.8829,116.6893,116.728,42300.0
2014-10-01 11:30:00,120.6,120.61,120.4,120.47,15200.0,116.7087,116.7183,116.5151,116.5829,15200.0
2014-10-01 11:40:00,120.46,120.51,120.23,120.25,14100.0,116.5732,116.6216,116.3506,116.37,14100.0
2014-10-01 11:50:00,120.27,120.43,120.25,120.4,33100.0,116.3893,116.5441,116.37,116.5151,33100.0
2014-10-01 12:00:00,120.38,120.42,120.25,120.38,25200.0,116.4958,116.5345,116.37,116.4958,25200.0
2014-10-01 12:10:00,120.34,120.34,120.08,120.1,10100.0,116.4571,116.4571,116.2054,116.2248,10100.0
2014-10-01 12:20:00,120.1,120.21,120.0,120.21,22400.0,116.2248,116.3312,116.128,116.3312,22400.0
2014-10-01 12:30:00,120.2,120.25,120.16,120.17,28800.0,116.3216,116.37,116.2829,116.2925,28800.0
2014-10-01 12:40:00,120.15,120.29,120.03,120.03,74200.0,116.2732,116.4087,116.1571,116.1571,74200.0
2014-10-01 12:50:00,120.01,120.27,120.0,120.01,46800.0,116.1377,116.3893,116.128,116.1377,46800.0
2014-10-01 13:00:00,120.02,120.02,119.74,119.77,53300.0,116.1474,116.1474,115.8764,115.9054,53300.0
2014-10-01 13:10:00,119.79,119.88,119.58,119.58,30700.0,115.9248,116.0119,115.7216,115.7216,30700.0
2014-10-01 13:20:00,119.59,119.61,119.46,119.53,42400.0,115.7313,115.7506,115.6054,115.6732,42400.0
2014-10-01 13:30:00,119.52,119.62,119.34,119.4,26600.0,115.6635,115.7603,115.4893,115.5474,26600.0
2014-10-01 13:40:00,119.39,119.58,119.27,119.47,24800.0,115.5377,115.7216,115.4216,115.6151,24800.0
2014-10-01 13:50:00,119.49,119.56,119.4,119.44,34000.0,115.6345,115.7022,115.5474,115.5861,34000.0
2014-10-01 14:00:00,119.4,119.63,119.32,119.61,19800.0,115.5474,115.77,115.47,115.7506,19800.0
2014-10-01 14:10:00,119.61,119.76,119.58,119.72,32700.0,115.7506,115.8958,115.7216,115.8571,32700.0
2014-10-01 14:20:00,119.73,119.99,119.72,119.86,24400.0,115.8667,116.1183,115.8571,115.9925,24400.0
2014-10-01 14:30:00,119.89,119.93,119.78,119.92,15400.0,116.0216,116.0603,115.9151,116.0506,15400.0
2014-10-01 14:40:00,119.91,119.98,119.88,119.9,62300.0,116.0409,116.1087,116.0119,116.0312,62300.0
2014-10-01 14:50:00,119.91,119.91,119.53,119.55,29500.0,116.0409,116.0409,115.6732,115.6925,29500.0
2014-10-01 15:00:00,119.54,119.65,119.36,119.4,32800.0,115.6829,115.7893,115.5087,115.5474,32800.0
2014-10-01 15:10:00,119.41,119.64,119.35,119.62,29100.0,115.5571,115.7796,115.499,115.7603,29100.0
2014-10-01 15:20:00,119.62,119.71,119.41,119.68,43700.0,115.7603,115.8474,115.5571,115.8183,43700.0
2014-10-01 15:30:00,119.68,119.77,119.57,119.71,51600.0,115.8183,115.9054,115.7119,115.8474,51600.0
2014-10-01 15:40:00,119.69,119.92,119.68,119.87,98600.0,115.828,116.0506,115.8183,116.0022,98600.0
2014-10-01 15:50:00,119.87,119.87,119.5,119.57,161300.0,116.0022,116.0022,115.6442,115.7119,161300.0
2014-10-02 09:30:00,119.57,120.3,119.55,119.98,122700.0,115.7119,116.4183,115.6925,116.1087,122700.0
2014-10-02 09:40:00,119.99,120.36,119.98,120.17,58100.0,116.1183,116.4764,116.1087,116.2925,58100.0
2014-10-02 09:50:00,120.16,120.31,120.09,120.11,26700.0,116.2829,116.428,116.2151,116.2345,26700.0
2014-10-02 10:00:00,120.08,120.21,119.9,120.21,30800.0,116.2054,116.3312,116.0312,116.3312,30800.0
2014-10-02 10:10:00,120.15,120.15,119.86,119.9,45300.0,116.2732,116.2732,115.9925,116.0312,45300.0
2014-10-02 10:20:00,119.91,120.02,119.68,119.79,72700.0,116.0409,116.1474,115.8183,115.9248,72700.0
2014-10-02 10:30:00,119.75,119.77,119.52,119.68,43700.0,115.8861,115.9054,115.6635,115.8183,43700.0
2014-10-02 10:40:00,119.64,119.64,119.32,119.59,27600.0,115.7796,115.7796,115.47,115.7313,27600.0
2014-10-02 10:50:00,119.59,119.59,119.2,119.25,22400.0,115.7313,115.7313,115.3538,115.4022,22400.0
2014-10-02 11:00:00,119.22,119.25,118.93,118.96,98700.0,115.3732,115.4022,115.0925,115.1216,98700.0
2014-10-02 11:10:00,118.96,119.01,118.92,119.0,57900.0,115.1216,115.17,115.0829,115.1603,57900.0
2014-10-02 11:20:00,119.0,119.01,118.75,118.86,57000.0,115.1603,115.17,114.9184,115.0248,57000.0
2014-10-02 11:30:00,118.9,118.9,118.37,118.5,34300.0,115.0635,115.0635,114.5506,114.6764,34300.0
2014-10-02 11:40:00,118.5,118.6,118.16,118.55,60700.0,114.6764,114.7732,114.3474,114.7248,60700.0
2014-10-02 11:50:00,118.55,118.6,118.39,118.41,28500.0,114.7248,114.7732,114.57,114.5893,28500.0
2014-10-02 12:00:00,118.4,118.61,118.33,118.5,31300.0,114.5796,114.7829,114.5119,114.6764,31300.0
2014-10-02 12:10:00,118.52,118.6,118.41,118.55,23900.0,114.6958,114.7732,114.5893,114.7248,23900.0
2014-10-02 12:20:00,118.55,118.56,118.42,118.44,8800.0,114.7248,114.7345,114.599,114.6184,8800.0
2014-10-02 12:30:00,118.53,118.6,118.38,118.48,29800.0,114.7055,114.7732,114.5603,114.6571,29800.0
2014-10-02 12:40:00,118.5,118.62,118.38,118.61,32100.0,114.6764,114.7925,114.5603,114.7829,32100.0
2014-10-02 12:50:00,118.6,119.01,118.59,118.95,24200.0,114.7732,115.17,114.7635,115.1119,24200.0
2014-10-02 13:00:00,118.97,119.0,118.79,118.94,32500.0,115.1313,115.1603,114.9571,115.1022,32500.0
2014-10-02 13:10:00,118.99,119.27,118.88,119.27,102200.0,115.1506,115.4216,115.0442,115.4216,102200.0
2014-10-02 13:20:00,119.28,119.58,119.19,119.53,33900.0,115.4313,115.7216,115.3442,115.6732,33900.0
2014-10-02 13:30:00,119.58,119.62,119.37,119.42,12300.0,115.7216,115.7603,115.5183,115.5667,12300.0
2014-10-02 13:40:00,119.4,119.44,119.18,119.18,11100.0,115.5474,115.5861,115.3345,115.3345,11100.0
2014-10-02 13:50:00,119.22,119.38,119.2,119.2,11600.0,115.3732,115.528,115.3538,115.3538,11600.0
2014-10-02 14:00:00,119.23,119.48,119.2,119.44,27900.0,115.3829,115.6248,115.3538,115.5861,27900.0
2014-10-02 14:10:00,119.45,119.51,119.21,119.28,22700.0,115.5958,115.6538,115.3635,115.4313,22700.0
2014-10-02 14:20:00,119.26,119.43,119.19,119.43,23300.0,115.4119,115.5764,115.3442,115.5764,23300.0
2014-10-02 14:30:00,119.4,119.42,119.22,119.35,21400.0,115.5474,115.5667,115.3732,115.499,21400.0
2014-10-02 14:40:00,119.35,119.71,119.34,119.61,33400.0,115.499,115.8474,115.4893,115.7506,33400.0
2014-10-02 14:50:00,119.59,119.79,119.51,119.52,56300.0,115.7313,115.9248,115.6538,115.6635,56300.0
2014-10-02 15:00:00,119.51,119.58,119.34,119.37,35800.0,115.6538,115.7216,115.4893,115.5183,35800.0
2014-10-02 15:10:00,119.4,119.52,119.24,119.25,29100.0,115.5474,115.6635,115.3925,115.4022,29100.0
2014-10-02 15:20:00,119.27,119.33,119.21,119.29,22400.0,115.4216,115.4796,115.3635,115.4409,22400.0
2014-10-02 15:30:00,119.27,119.31,119.12,119.25,35700.0,115.4216,115.4603,115.2764,115.4022,35700.0
2014-10-02 15:40:00,119.24,119.25,119.07,119.22,77200.0,115.3925,115.4022,115.228,115.3732,77200.0
2014-10-02 15:50:00,119.23,119.31,119.14,119.14,75700.0,115.3829,115.4603,115.2958,115.2958,75700.0
2014-10-03 09:30:00,119.46,120.03,119.46,119.61,51300.0,115.6054,116.1571,115.6054,115.7506,51300.0
2014-10-03 09:40:00,119.66,120.07,119.5,119.96,55700.0,115.799,116.1958,115.6442,116.0893,55700.0
2014-10-03 09:50:00,119.92,120.07,119.84,120.05,28200.0,116.0506,116.1958,115.9732,116.1764,28200.0
2014-10-03 10:00:00,120.05,120.38,119.98,120.34,25100.0,116.1764,116.4958,116.1087,116.4571,25100.0
2014-10-03 10:10:00,120.33,120.34,119.98,120.03,46400.0,116.4474,116.4571,116.1087,116.1571,46400.0
2014-10-03 10:20:00,120.07,120.12,119.76,119.9,41800.0,116.1958,116.2441,115.8958,116.0312,41800.0
2014-10-03 10:30:00,119.89,119.93,119.77,119.86,29300.0,116.0216,116.0603,115.9054,115.9925,29300.0
2014-10-03 10:40:00,119.87,119.92,119.78,119.9,24200.0,116.0022,116.0506,115.9151,116.0312,24200.0
2014-10-03 10:50:00,119.91,119.92,119.84,119.85,26300.0,116.0409,116.0506,115.9732,115.9829,26300.0
2014-10-03 11:00:00,119.84,119.94,119.82,119.89,34400.0,115.9732,116.07,115.9538,116.0216,34400.0
2014-10-03 11:10:00,119.9,119.9,119.79,119.83,29000.0,116.0312,116.0312,115.9248,115.9635,29000.0
2014-10-03 11:20:00,119.81,119.91,119.76,119.88,32900.0,115.9442,116.0409,115.8958,116.0119,32900.0
2014-10-03 11:30:00,119.88,119.92,119.77,119.8,25500.0,116.0119,116.0506,115.9054,115.9345,25500.0
2014-10-03 11:40:00,119.82,119.9,119.68,119.88,28500.0,115.9538,116.0312,115.8183,116.0119,28500.0
2014-10-03 11:50:00,119.88,120.17,119.85,120.15,17100.0,116.0119,116.2925,115.9829,116.2732,17100.0
2014-10-03 12:00:00,120.15,120.23,120.09,120.2,18600.0,116.2732,116.3506,116.2151,116.3216,18600.0
2014-10-03 12:10:00,120.2,120.42,120.2,120.38,11800.0,116.3216,116.5345,116.3216,116.4958,11800.0
2014-10-03 12:20:00,120.38,120.51,120.35,120.51,15500.0,116.4958,116.6216,116.4667,116.6216,15500.0
2014-10-03 12:30:00,120.53,120.56,120.41,120.53,31100.0,116.6409,116.67,116.5248,116.6409,31100.0
2014-10-03 12:40:00,120.53,120.62,120.41,120.5,23600.0,116.6409,116.728,116.5248,116.6119,23600.0
2014-10-03 12:50:00,120.49,120.56,120.48,120.5,11000.0,116.6022,116.67,116.5925,116.6119,11000.0
2014-10-03 13:00:00,120.5,120.56,120.48,120.54,7300.0,116.6119,116.67,116.5925,116.6506,7300.0
2014-10-03 13:10:00,120.55,120.58,120.42,120.44,10400.0,116.6603,116.6893,116.5345,116.5538,10400.0
2014-10-03 13:20:00,120.49,120.56,120.47,120.5,11400.0,116.6022,116.67,116.5829,116.6119,11400.0
2014-10-03 13:30:00,120.5,120.51,120.38,120.48,10600.0,116.6119,116.6216,116.4958,116.5925,10600.0
2014-10-03 13:40:00,120.48,120.54,120.44,120.52,13200.0,116.5925,116.6506,116.5538,116.6312,13200.0
2014-10-03 13:50:00,120.53,120.72,120.51,120.69,15800.0,116.6409,116.8248,116.6216,116.7958,15800.0
2014-10-03 14:00:00,120.69,120.91,120.69,120.85,25200.0,116.7958,117.0087,116.7958,116.9506,25200.0
2014-10-03 14:10:00,120.87,120.95,120.84,120.89,16300.0,116.9699,117.0474,116.9409,116.9893,16300.0
2014-10-03 14:20:00,120.9,121.0,120.88,120.88,11800.0,116.999,117.0958,116.9796,116.9796,11800.0
2014-10-03 14:30:00,120.93,120.99,120.89,120.99,21700.0,117.028,117.0861,116.9893,117.0861,21700.0
2014-10-03 14:40:00,121.0,121.14,121.0,121.09,27100.0,117.0958,117.2312,117.0958,117.1829,27100.0
2014-10-03 14:50:00,121.09,121.16,121.08,121.12,23000.0,117.1829,117.2506,117.1732,117.2119,23000.0
2014-10-03 15:00:00,121.12,121.33,121.1,121.2,40500.0,117.2119,117.4151,117.1925,117.2893,40500.0
2014-10-03 15:10:00,121.16,121.32,121.14,121.22,37300.0,117.2506,117.4054,117.2312,117.3087,37300.0
2014-10-03 15:20:00,121.23,121.44,121.22,121.35,38200.0,117.3183,117.5216,117.3087,117.4345,38200.0
2014-10-03 15:30:00,121.35,121.37,121.22,121.28,47400.0,117.4345,117.4538,117.3087,117.3667,47400.0
2014-10-03 15:40:00,121.29,121.51,121.25,121.48,70600.0,117.3764,117.5893,117.3377,117.5603,70600.0
2014-10-03 15:50:00,121.5,121.53,121.36,121.38,110500.0,117.5796,117.6087,117.4441,117.4635,110500.0
2014-10-06 09:30:00,122.03,122.31,121.51,121.54,48400.0,118.0925,118.3635,117.5893,117.6183,48400.0
2014-10-06 09:40:00,121.54,121.74,121.09,121.17,31300.0,117.6183,117.8119,117.1829,117.2603,31300.0
2014-10-06 09:50:00,121.17,121.17,120.87,120.92,24000.0,117.2603,117.2603,116.9699,117.0183,24000.0
2014-10-06 10:00:00,120.94,121.05,120.76,120.89,18900.0,117.0377,117.1441,116.8635,116.9893,18900.0
2014-10-06 10:10:00,120.88,120.95,120.68,120.87,21100.0,116.9796,117.0474,116.7861,116.9699,21100.0
2014-10-06 10:20:00,120.86,120.99,120.66,120.99,20500.0,116.9603,117.0861,116.7667,117.0861,20500.0
2014-10-06 10:30:00,120.97,120.98,120.71,120.75,33900.0,117.0667,117.0764,116.8151,116.8538,33900.0
2014-10-06 10:40:00,120.76,120.83,120.44,120.47,14500.0,116.8635,116.9312,116.5538,116.5829,14500.0
2014-10-06 10:50:00,120.46,120.46,120.22,120.32,13000.0,116.5732,116.5732,116.3409,116.4377,13000.0
2014-10-06 11:00:00,120.31,120.62,120.26,120.61,15100.0,116.428,116.728,116.3796,116.7183,15100.0
2014-10-06 11:10:00,120.61,120.67,120.45,120.53,11900.0,116.7183,116.7764,116.5635,116.6409,11900.0
2014-10-06 11:20:00,120.51,120.51,120.17,120.19,17200.0,116.6216,116.6216,116.2925,116.3119,17200.0
2014-10-06 11:30:00,120.18,120.31,120.0,120.01,57000.0,116.3022,116.428,116.128,116.1377,57000.0
2014-10-06 11:40:00,120.01,120.07,119.67,119.81,31800.0,116.1377,116.1958,115.8087,115.9442,31800.0
2014-10-06 11:50:00,119.81,120.03,119.8,120.03,11300.0,115.9442,116.1571,115.9345,116.1571,11300.0
2014-10-06 12:00:00,120.02,120.26,120.02,120.12,11200.0,116.1474,116.3796,116.1474,116.2441,11200.0
2014-10-06 12:10:00,120.13,120.17,120.03,120.17,12300.0,116.2538,116.2925,116.1571,116.2925,12300.0
2014-10-06 12:20:00,120.16,120.17,119.95,119.99,8400.0,116.2829,116.2925,116.0796,116.1183,8400.0
2014-10-06 12:30:00,120.03,120.03,119.78,119.84,8500.0,116.1571,116.1571,115.9151,115.9732,8500.0
2014-10-06 12:40:00,119.89,119.98,119.59,119.65,18800.0,116.0216,116.1087,115.7313,115.7893,18800.0
2014-10-06 12:50:00,119.68,119.71,119.5,119.63,14000.0,115.8183,115.8474,115.6442,115.77,14000.0
2014-10-06 13:00:00,119.63,120.01,119.56,119.98,13200.0,115.77,116.1377,115.7022,116.1087,13200.0
2014-10-06 13:10:00,120.01,120.22,119.94,120.14,6800.0,116.1377,116.3409,116.07,116.2635,6800.0
2014-10-06 13:20:00,120.1,120.29,120.07,120.26,4000.0,116.2248,116.4087,116.1958,116.3796,4000.0
2014-10-06 13:30:00,120.3,120.36,120.17,120.3,7200.0,116.4183,116.4764,116.2925,116.4183,7200.0
2014-10-06 13:40:00,120.33,120.39,120.25,120.28,9100.0,116.4474,116.5054,116.37,116.399,9100.0
2014-10-06 13:50:00,120.27,120.45,120.25,120.38,10500.0,116.3893,116.5635,116.37,116.4958,10500.0
2014-10-06 14:00:00,120.42,120.51,120.31,120.38,8200.0,116.5345,116.6216,116.428,116.4958,8200.0
2014-10-06 14:10:00,120.39,120.62,120.39,120.57,10000.0,116.5054,116.728,116.5054,116.6796,10000.0
2014-10-06 14:20:00,120.6,120.84,120.6,120.79,12600.0,116.7087,116.9409,116.7087,116.8925,12600.0
2014-10-06 14:30:00,120.79,120.9,120.74,120.87,12100.0,116.8925,116.999,116.8441,116.9699,12100.0
2014-10-06 14:40:00,120.86,120.86,120.7,120.73,8000.0,116.9603,116.9603,116.8054,116.8345,8000.0
2014-10-06 14:50:00,120.75,120.84,120.75,120.77,8000.0,116.8538,116.9409,116.8538,116.8732,8000.0
2014-10-06 15:00:00,120.77,120.83,120.56,120.56,10400.0,116.8732,116.9312,116.67,116.67,10400.0
2014-10-06 15:10:00,120.55,120.69,120.52,120.68,9700.0,116.6603,116.7958,116.6312,116.7861,9700.0
2014-10-06 15:20:00,120.67,120.92,120.63,120.8,12700.0,116.7764,117.0183,116.7377,116.9022,12700.0
2014-10-06 15:30:00,120.79,120.89,120.69,120.88,16900.0,116.8925,116.9893,116.7958,116.9796,16900.0
2014-10-06 15:40:00,120.86,120.87,120.7,120.79,17500.0,116.9603,116.9699,116.8054,116.8925,17500.0
2014-10-06 15:50:00,120.8,120.8,120.59,120.63,61900.0,116.9022,116.9022,116.699,116.7377,61900.0
2014-10-07 09:30:00,120.33,120.49,119.12,119.38,56200.0,116.4474,116.6022,115.2764,115.528,56200.0
2014-10-07 09:40:00,119.38,119.56,119.2,119.49,30600.0,115.528,115.7022,115.3538,115.6345,30600.0
2014-10-07 09:50:00,119.48,119.55,119.13,119.3,24800.0,115.6248,115.6925,115.2861,115.4506,24800.0
2014-10-07 10:00:00,119.28,119.52,119.2,119.44,21200.0,115.4313,115.6635,115.3538,115.5861,21200.0
2014-10-07 10:10:00,119.46,119.63,119.4,119.59,52100.0,115.6054,115.77,115.5474,115.7313,52100.0
2014-10-07 10:20:00,119.62,119.64,119.39,119.5,15900.0,115.7603,115.7796,115.5377,115.6442,15900.0
2014-10-07 10:30:00,119.54,119.68,119.44,119.47,46400.0,115.6829,115.8183,115.5861,115.6151,46400.0
2014-10-07 10:40:00,119.47,119.6,119.29,119.32,11600.0,115.6151,115.7409,115.4409,115.47,11600.0
2014-10-07 10:50:00,119.34,119.41,118.97,118.97,11600.0,115.4893,115.5571,115.1313,115.1313,11600.0
2014-10-07 11:00:00,118.97,119.05,118.75,118.91,32700.0,115.1313,115.2087,114.9184,115.0732,32700.0
2014-10-07 11:10:00,118.91,118.94,118.53,118.67,24900.0,115.0732,115.1022,114.7055,114.8409,24900.0
2014-10-07 11:20:00,118.67,118.85,118.64,118.73,17200.0,114.8409,115.0151,114.8119,114.899,17200.0
2014-10-07 11:30:00,118.73,119.14,118.69,119.12,44100.0,114.899,115.2958,114.8603,115.2764,44100.0
2014-10-07 11:40:00,119.11,119.2,119.02,119.18,10700.0,115.2667,115.3538,115.1796,115.3345,10700.0
2014-10-07 11:50:00,119.17,119.29,119.07,119.16,14500.0,115.3248,115.4409,115.228,115.3151,14500.0
2014-10-07 12:00:00,119.13,119.26,119.09,119.22,15500.0,115.2861,115.4119,115.2474,115.3732,15500.0
2014-10-07 12:10:00,119.24,119.29,119.17,119.25,37300.0,115.3925,115.4409,115.3248,115.4022,37300.0
2014-10-07 12:20:00,119.24,119.3,119.07,119.08,21800.0,115.3925,115.4506,115.228,115.2377,21800.0
2014-10-07 12:30:00,119.08,119.11,118.92,119.08,11500.0,115.2377,115.2667,115.0829,115.2377,11500.0
2014-10-07 12:40:00,119.05,119.07,118.9,118.9,56800.0,115.2087,115.228,115.0635,115.0635,56800.0
2014-10-07 12:50:00,118.91,119.25,118.91,119.25,46000.0,115.0732,115.4022,115.0732,115.4022,46000.0
2014-10-07 13:00:00,119.25,119.27,118.97,119.09,71900.0,115.4022,115.4216,115.1313,115.2474,71900.0
2014-10-07 13:10:00,119.12,119.45,119.05,119.44,27100.0,115.2764,115.5958,115.2087,115.5861,27100.0
2014-10-07 13:20:00,119.48,119.59,119.39,119.57,14600.0,115.6248,115.7313,115.5377,115.7119,14600.0
2014-10-07 13:30:00,119.58,119.58,119.37,119.37,11400.0,115.7216,115.7216,115.5183,115.5183,11400.0
2014-10-07 13:40:00,119.39,119.44,119.28,119.38,6600.0,115.5377,115.5861,115.4313,115.528,6600.0
2014-10-07 13:50:00,119.43,119.56,119.38,119.44,24100.0,115.5764,115.7022,115.528,115.5861,24100.0
2014-10-07 14:00:00,119.42,119.42,119.18,119.32,18000.0,115.5667,115.5667,115.3345,115.47,18000.0
2014-10-07 14:10:00,119.29,119.38,119.19,119.34,19100.0,115.4409,115.528,115.3442,115.4893,19100.0
2014-10-07 14:20:00,119.31,119.32,119.07,119.13,26800.0,115.4603,115.47,115.228,115.2861,26800.0
2014-10-07 14:30:00,119.13,119.13,118.89,118.96,19600.0,115.2861,115.2861,115.0538,115.1216,19600.0
2014-10-07 14:40:00,118.94,119.07,118.9,119.03,14000.0,115.1022,115.228,115.0635,115.1893,14000.0
2014-10-07 14:50:00,118.98,119.09,118.95,119.02,13600.0,115.1409,115.2474,115.1119,115.1796,13600.0
2014-10-07 15:00:00,118.98,119.11,118.89,118.94,20000.0,115.1409,115.2667,115.0538,115.1022,20000.0
2014-10-07 15:10:00,118.92,118.94,118.67,118.67,24300.0,115.0829,115.1022,114.8409,114.8409,24300.0
2014-10-07 15:20:00,118.69,118.72,118.53,118.66,30100.0,114.8603,114.8893,114.7055,114.8313,30100.0
2014-10-07 15:30:00,118.68,118.81,118.57,118.57,22500.0,114.8506,114.9764,114.7442,114.7442,22500.0
2014-10-07 15:40:00,118.57,118.68,118.49,118.6,35200.0,114.7442,114.8506,114.6667,114.7732,35200.0
2014-10-07 15:50:00,118.6,118.6,118.19,118.19,107800.0,114.7732,114.7732,114.3764,114.3764,107800.0
2014-10-08 09:30:00,118.4,118.75,118.03,118.62,32500.0,114.5796,114.9184,114.2216,114.7925,32500.0
2014-10-08 09:40:00,118.6,118.86,118.5,118.84,13600.0,114.7732,115.0248,114.6764,115.0055,13600.0
2014-10-08 09:50:00,118.84,118.84,118.39,118.39,11500.0,115.0055,115.0055,114.57,114.57,11500.0
2014-10-08 10:00:00,118.43,118.61,118.3,118.51,40800.0,114.6087,114.7829,114.4829,114.6861,40800.0
2014-10-08 10:10:00,118.56,118.87,118.54,118.69,43000.0,114.7345,115.0345,114.7151,114.8603,43000.0
2014-10-08 10:20:00,118.66,118.66,118.12,118.19,31900.0,114.8313,114.8313,114.3087,114.3764,31900.0
2014-10-08 10:30:00,118.21,118.6,118.2,118.43,39000.0,114.3958,114.7732,114.3861,114.6087,39000.0
2014-10-08 10:40:00,118.37,118.4,117.98,118.25,30300.0,114.5506,114.5796,114.1732,114.4345,30300.0
2014-10-08 10:50:00,118.24,118.6,118.19,118.56,46700.0,114.4248,114.7732,114.3764,114.7345,46700.0
2014-10-08 11:00:00,118.5,118.58,118.21,118.46,21600.0,114.6764,114.7538,114.3958,114.6377,21600.0
2014-10-08 11:10:00,118.45,118.49,118.29,118.39,34700.0,114.628,114.6667,114.4732,114.57,34700.0
2014-10-08 11:20:00,118.4,119.18,118.35,119.17,28900.0,114.5796,115.3345,114.5313,115.3248,28900.0
2014-10-08 11:30:00,119.14,119.19,118.9,118.94,32000.0,115.2958,115.3442,115.0635,115.1022,32000.0
2014-10-08 11:40:00,118.92,118.93,118.69,118.82,10600.0,115.0829,115.0925,114.8603,114.9861,10600.0
2014-10-08 11:50:00,118.73,119.14,118.7,119.12,39000.0,114.899,115.2958,114.87,115.2764,39000.0
2014-10-08 12:00:00,119.11,119.26,119.11,119.13,10000.0,115.2667,115.4119,115.2667,115.2861,10000.0
2014-10-08 12:10:00,119.15,119.44,119.08,119.44,17700.0,115.3054,115.5861,115.2377,115.5861,17700.0
2014-10-08 12:20:00,119.4,119.42,119.21,119.21,10500.0,115.5474,115.5667,115.3635,115.3635,10500.0
2014-10-08 12:30:00,119.21,119.47,119.16,119.45,27900.0,115.3635,115.6151,115.3151,115.5958,27900.0
2014-10-08 12:40:00,119.41,119.51,119.28,119.31,13800.0,115.5571,115.6538,115.4313,115.4603,13800.0
2014-10-08 12:50:00,119.31,119.35,119.18,119.29,10800.0,115.4603,115.499,115.3345,115.4409,10800.0
2014-10-08 13:00:00,119.31,119.57,119.25,119.4,24800.0,115.4603,115.7119,115.4022,115.5474,24800.0
2014-10-08 13:10:00,119.37,119.51,119.34,119.5,30900.0,115.5183,115.6538,115.4893,115.6442,30900.0
2014-10-08 13:20:00,119.48,119.53,119.4,119.4,13000.0,115.6248,115.6732,115.5474,115.5474,13000.0
2014-10-08 13:30:00,119.42,119.61,119.38,119.61,21300.0,115.5667,115.7506,115.528,115.7506,21300.0
2014-10-08 13:40:00,119.62,120.06,119.58,120.06,24000.0,115.7603,116.1861,115.7216,116.1861,24000.0
2014-10-08 13:50:00,120.04,120.14,119.94,120.14,18800.0,116.1667,116.2635,116.07,116.2635,18800.0
2014-10-08 14:00:00,120.13,120.56,120.13,120.5,30700.0,116.2538,116.67,116.2538,116.6119,30700.0
2014-10-08 14:10:00,120.5,120.83,120.5,120.79,27700.0,116.6119,116.9312,116.6119,116.8925,27700.0
2014-10-08 14:20:00,120.81,121.11,120.81,120.96,25400.0,116.9119,117.2022,116.9119,117.057,25400.0
2014-10-08 14:30:00,120.98,121.2,120.94,121.08,37400.0,117.0764,117.2893,117.0377,117.1732,37400.0
2014-10-08 14:40:00,121.05,121.08,120.89,120.91,17100.0,117.1441,117.1732,116.9893,117.0087,17100.0
2014-10-08 14:50:00,120.93,121.05,120.81,121.03,25100.0,117.028,117.1441,116.9119,117.1248,25100.0
2014-10-08 15:00:00,121.03,121.31,121.02,121.25,21900.0,117.1248,117.3958,117.1151,117.3377,21900.0
2014-10-08 15:10:00,121.27,121.37,121.18,121.33,27300.0,117.357,117.4538,117.2699,117.4151,27300.0
2014-10-08 15:20:00,121.34,121.69,121.27,121.64,25200.0,117.4248,117.7635,117.357,117.7151,25200.0
2014-10-08 15:30:00,121.64,121.64,121.42,121.49,63500.0,117.7151,117.7151,117.5022,117.5699,63500.0
2014-10-08 15:40:00,121.48,121.7,121.47,121.58,77400.0,117.5603,117.7732,117.5506,117.657,77400.0
2014-10-08 15:50:00,121.6,121.67,121.49,121.58,115200.0,117.6764,117.7441,117.5699,117.657,115200.0
2014-10-09 09:30:00,121.64,121.64,120.93,121.36,35500.0,117.7151,117.7151,117.028,117.4441,35500.0
2014-10-09 09:40:00,121.41,121.41,120.86,120.94,17800.0,117.4925,117.4925,116.9603,117.0377,17800.0
2014-10-09 09:50:00,121.0,121.0,120.02,120.09,32200.0,117.0958,117.0958,116.1474,116.2151,32200.0
2014-10-09 10:00:00,120.11,120.5,120.08,120.5,30700.0,116.2345,116.6119,116.2054,116.6119,30700.0
2014-10-09 10:10:00,120.46,120.78,120.33,120.77,36900.0,116.5732,116.8829,116.4474,116.8732,36900.0
2014-10-09 10:20:00,120.75,120.97,120.46,120.58,44800.0,116.8538,117.0667,116.5732,116.6893,44800.0
2014-10-09 10:30:00,120.54,120.56,120.14,120.16,33500.0,116.6506,116.67,116.2635,116.2829,33500.0
2014-10-09 10:40:00,120.13,120.24,120.05,120.08,22500.0,116.2538,116.3603,116.1764,116.2054,22500.0
2014-10-09 10:50:00,120.05,120.34,119.87,120.29,29900.0,116.1764,116.4571,116.0022,116.4087,29900.0
2014-10-09 11:00:00,120.26,120.32,119.92,120.14,27000.0,116.3796,116.4377,116.0506,116.2635,27000.0
2014-10-09 11:10:00,120.14,120.5,120.11,120.19,23900.0,116.2635,116.6119,116.2345,116.3119,23900.0
2014-10-09 11:20:00,120.2,120.3,119.92,119.92,45100.0,116.3216,116.4183,116.0506,116.0506,45100.0
2014-10-09 11:30:00,119.93,120.02,119.65,119.65,23200.0,116.0603,116.1474,115.7893,115.7893,23200.0
2014-10-09 11:40:00,119.66,119.66,119.24,119.36,36300.0,115.799,115.799,115.3925,115.5087,36300.0
2014-10-09 11:50:00,119.35,119.42,118.82,119.14,35900.0,115.499,115.5667,114.9861,115.2958,35900.0
2014-10-09 12:00:00,119.15,119.25,119.05,119.07,18000.0,115.3054,115.4022,115.2087,115.228,18000.0
2014-10-09 12:10:00,119.02,119.15,118.66,118.86,31100.0,115.1796,115.3054,114.8313,115.0248,31100.0
2014-10-09 12:20:00,118.91,118.94,118.47,118.61,13100.0,115.0732,115.1022,114.6474,114.7829,13100.0
2014-10-09 12:30:00,118.61,118.64,118.4,118.54,22700.0,114.7829,114.8119,114.5796,114.7151,22700.0
2014-10-09 12:40:00,118.48,118.59,118.39,118.53,25100.0,114.6571,114.7635,114.57,114.7055,25100.0
2014-10-09 12:50:00,118.51,118.56,118.29,118.42,16100.0,114.6861,114.7345,114.4732,114.599,16100.0
2014-10-09 13:00:00,118.47,118.48,118.1,118.23,65600.0,114.6474,114.6571,114.2893,114.4151,65600.0
2014-10-09 13:10:00,118.24,118.33,118.07,118.22,25000.0,114.4248,114.5119,114.2603,114.4055,25000.0
2014-10-09 13:20:00,118.26,118.54,118.25,118.37,26200.0,114.4442,114.7151,114.4345,114.5506,26200.0
2014-10-09 13:30:00,118.36,118.7,118.25,118.68,23100.0,114.5409,114.87,114.4345,114.8506,23100.0
2014-10-09 13:40:00,118.67,118.68,118.36,118.39,24700.0,114.8409,114.8506,114.5409,114.57,24700.0
2014-10-09 13:50:00,118.45,118.5,118.14,118.3,65300.0,114.628,114.6764,114.328,114.4829,65300.0
2014-10-09 14:00:00,118.24,118.25,118.04,118.25,26500.0,114.4248,114.4345,114.2313,114.4345,26500.0
2014-10-09 14:10:00,118.24,118.24,117.97,118.05,39700.0,114.4248,114.4248,114.1635,114.2409,39700.0
2014-10-09 14:20:00,118.01,118.09,117.94,117.94,38400.0,114.2022,114.2797,114.1345,114.1345,38400.0
2014-10-09 14:30:00,117.93,118.19,117.7,118.09,47100.0,114.1248,114.3764,113.9022,114.2797,47100.0
2014-10-09 14:40:00,118.09,118.24,117.88,118.03,35000.0,114.2797,114.4248,114.0764,114.2216,35000.0
2014-10-09 14:50:00,118.02,118.17,117.84,117.87,28100.0,114.2119,114.3571,114.0377,114.0667,28100.0
2014-10-09 15:00:00,117.86,118.05,117.79,117.8,26900.0,114.0571,114.2409,113.9893,113.999,26900.0
2014-10-09 15:10:00,117.84,118.35,117.82,118.25,26600.0,114.0377,114.5313,114.0184,114.4345,26600.0
2014-10-09 15:20:00,118.19,118.29,118.01,118.23,32100.0,114.3764,114.4732,114.2022,114.4151,32100.0
2014-10-09 15:30:00,118.24,118.43,118.16,118.25,34100.0,114.4248,114.6087,114.3474,114.4345,34100.0
2014-10-09 15:40:00,118.25,118.31,117.73,117.86,50500.0,114.4345,114.4926,113.9313,114.0571,50500.0
2014-10-09 15:50:00,117.84,118.09,117.77,117.86,99100.0,114.0377,114.2797,113.97,114.0571,99100.0
2014-10-10 09:30:00,117.98,118.66,117.7,118.48,79800.0,114.1732,114.8313,113.9022,114.6571,79800.0
2014-10-10 09:40:00,118.44,118.79,118.28,118.72,81600.0,114.6184,114.9571,114.4635,114.8893,81600.0
2014-10-10 09:50:00,118.69,119.06,118.48,118.68,77500.0,114.8603,115.2184,114.6571,114.8506,77500.0
2014-10-10 10:00:00,118.68,118.68,117.95,117.95,74400.0,114.8506,114.8506,114.1442,114.1442,74400.0
2014-10-10 10:10:00,118.0,118.23,117.85,118.14,167700.0,114.1926,114.4151,114.0474,114.328,167700.0
2014-10-10 10:20:00,118.11,118.14,117.8,117.96,64100.0,114.299,114.328,113.999,114.1538,64100.0
2014-10-10 10:30:00,117.96,118.26,117.78,118.07,61800.0,114.1538,114.4442,113.9797,114.2603,61800.0
2014-10-10 10:40:00,118.07,118.17,117.83,117.88,37200.0,114.2603,114.3571,114.028,114.0764,37200.0
2014-10-10 10:50:00,117.92,118.35,117.89,118.1,43100.0,114.1151,114.5313,114.0861,114.2893,43100.0
2014-10-10 11:00:00,118.1,118.25,117.99,118.1,67700.0,114.2893,114.4345,114.1829,114.2893,67700.0
2014-10-10 11:10:00,118.08,118.08,117.26,117.5,81100.0,114.27,114.27,113.4764,113.7087,81100.0
2014-10-10 11:20:00,117.48,117.62,117.16,117.33,65500.0,113.6893,113.8248,113.3797,113.5442,65500.0
2014-10-10 11:30:00,117.3,117.64,117.27,117.56,28400.0,113.5151,113.8442,113.4861,113.7668,28400.0
2014-10-10 11:40:00,117.58,117.83,117.35,117.83,45500.0,113.7861,114.028,113.5635,114.028,45500.0
2014-10-10 11:50:00,117.81,118.0,117.75,117.79,26600.0,114.0087,114.1926,113.9506,113.9893,26600.0
2014-10-10 12:00:00,117.8,118.25,117.8,118.04,14800.0,113.999,114.4345,113.999,114.2313,14800.0
2014-10-10 12:10:00,118.04,118.14,117.84,117.84,23500.0,114.2313,114.328,114.0377,114.0377,23500.0
2014-10-10 12:20:00,117.81,117.95,117.72,117.83,15500.0,114.0087,114.1442,113.9216,114.028,15500.0
2014-10-10 12:30:00,117.85,118.34,117.85,117.9,24900.0,114.0474,114.5216,114.0474,114.0958,24900.0
2014-10-10 12:40:00,117.91,118.11,117.87,117.98,17200.0,114.1055,114.299,114.0667,114.1732,17200.0
2014-10-10 12:50:00,118.01,118.03,117.78,117.88,15800.0,114.2022,114.2216,113.9797,114.0764,15800.0
2014-10-10 13:00:00,117.88,118.09,117.84,118.0,75200.0,114.0764,114.2797,114.0377,114.1926,75200.0
2014-10-10 13:10:00,118.0,118.15,117.95,117.97,38800.0,114.1926,114.3377,114.1442,114.1635,38800.0
2014-10-10 13:20:00,117.94,118.04,117.78,117.81,16400.0,114.1345,114.2313,113.9797,114.0087,16400.0
2014-10-10 13:30:00,117.8,118.27,117.76,118.23,31300.0,113.999,114.4538,113.9603,114.4151,31300.0
2014-10-10 13:40:00,118.18,118.29,117.84,118.04,45700.0,114.3667,114.4732,114.0377,114.2313,45700.0
2014-10-10 13:50:00,118.01,118.18,117.97,118.06,11400.0,114.2022,114.3667,114.1635,114.2506,11400.0
2014-10-10 14:00:00,118.07,118.19,118.0,118.1,12100.0,114.2603,114.3764,114.1926,114.2893,12100.0
2014-10-10 14:10:00,118.13,118.13,117.75,117.75,7800.0,114.3184,114.3184,113.9506,113.9506,7800.0
2014-10-10 14:20:00,117.72,117.92,117.69,117.81,16400.0,113.9216,114.1151,113.8926,114.0087,16400.0
2014-10-10 14:30:00,117.81,117.88,117.47,117.47,12600.0,114.0087,114.0764,113.6797,113.6797,12600.0
2014-10-10 14:40:00,117.48,117.57,117.37,117.44,10500.0,113.6893,113.7764,113.5829,113.6506,10500.0
2014-10-10 14:50:00,117.45,117.54,117.32,117.37,11700.0,113.6603,113.7474,113.5345,113.5829,11700.0
2014-10-10 15:00:00,117.35,117.36,117.01,117.02,41800.0,113.5635,113.5732,113.2345,113.2442,41800.0
2014-10-10 15:10:00,117.06,117.23,116.95,116.95,45300.0,113.2829,113.4474,113.1764,113.1764,45300.0
2014-10-10 15:20:00,117.0,117.05,116.78,116.92,21500.0,113.2248,113.2732,113.0119,113.1474,21500.0
2014-10-10 15:30:00,116.97,117.0,116.73,116.9,18800.0,113.1958,113.2248,112.9635,113.128,18800.0
2014-10-10 15:40:00,116.92,116.92,116.5,116.56,36200.0,113.1474,113.1474,112.741,112.799,36200.0
2014-10-10 15:50:00,116.54,116.6,116.42,116.43,80600.0,112.7797,112.8377,112.6635,112.6732,80600.0
2014-10-13 09:30:00,116.35,116.47,116.01,116.38,33600.0,112.5958,112.7119,112.2668,112.6248,33600.0
2014-10-13 09:40:00,116.2,116.46,115.8,115.83,31400.0,112.4506,112.7022,112.0635,112.0926,31400.0
2014-10-13 09:50:00,115.85,115.85,115.24,115.39,48000.0,112.1119,112.1119,111.5216,111.6668,48000.0
2014-10-13 10:00:00,115.44,115.53,115.19,115.3,41500.0,111.7152,111.8023,111.4732,111.5797,41500.0
2014-10-13 10:10:00,115.25,115.35,114.85,114.86,39400.0,111.5313,111.6281,111.1442,111.1539,39400.0
2014-10-13 10:20:00,114.94,115.26,114.63,114.65,36400.0,111.2313,111.541,110.9313,110.9506,36400.0
2014-10-13 10:30:00,114.65,114.7,114.22,114.35,81200.0,110.9506,110.999,110.5345,110.6603,81200.0
2014-10-13 10:40:00,114.34,114.34,113.9,113.99,100100.0,110.6506,110.6506,110.2248,110.3119,100100.0
2014-10-13 10:50:00,114.0,114.19,113.84,113.99,97900.0,110.3216,110.5055,110.1668,110.3119,97900.0
2014-10-13 11:00:00,114.0,114.3,113.9,114.29,150300.0,110.3216,110.6119,110.2248,110.6023,150300.0
2014-10-13 11:10:00,114.27,114.29,113.82,113.9,77600.0,110.5829,110.6023,110.1474,110.2248,77600.0
2014-10-13 11:20:00,113.89,114.4,113.85,114.3,76000.0,110.2152,110.7087,110.1765,110.6119,76000.0
2014-10-13 11:30:00,114.31,114.45,114.05,114.06,51800.0,110.6216,110.7571,110.37,110.3797,51800.0
2014-10-13 11:40:00,114.1,114.25,113.95,114.12,72100.0,110.4184,110.5636,110.2732,110.4377,72100.0
2014-10-13 11:50:00,114.21,114.61,113.98,114.5,127500.0,110.5248,110.9119,110.3023,110.8055,127500.0
2014-10-13 12:00:00,114.51,114.69,114.3,114.47,38400.0,110.8152,110.9894,110.6119,110.7765,38400.0
2014-10-13 12:10:00,114.5,114.61,114.38,114.61,72500.0,110.8055,110.9119,110.6894,110.9119,72500.0
2014-10-13 12:20:00,114.61,115.03,114.5,114.97,68200.0,110.9119,111.3184,110.8055,111.2603,68200.0
2014-10-13 12:30:00,115.01,115.18,114.96,115.0,89500.0,111.299,111.4635,111.2506,111.2894,89500.0
2014-10-13 12:40:00,115.04,115.09,114.78,114.83,108800.0,111.3281,111.3764,111.0765,111.1248,108800.0
2014-10-13 12:50:00,114.83,114.99,114.79,114.89,11500.0,111.1248,111.2797,111.0861,111.1829,11500.0
2014-10-13 13:00:00,114.91,115.08,114.91,114.95,30800.0,111.2023,111.3668,111.2023,111.241,30800.0
2014-10-13 13:10:00,114.97,115.0,114.5,114.67,37100.0,111.2603,111.2894,110.8055,110.97,37100.0
2014-10-13 13:20:00,114.68,114.84,114.52,114.71,91800.0,110.9797,111.1345,110.8248,111.0087,91800.0
2014-10-13 13:30:00,114.69,114.69,114.51,114.55,37000.0,110.9894,110.9894,110.8152,110.8539,37000.0
2014-10-13 13:40:00,114.58,114.6,114.31,114.39,21600.0,110.8829,110.9023,110.6216,110.699,21600.0
2014-10-13 13:50:00,114.4,114.51,114.14,114.35,16200.0,110.7087,110.8152,110.4571,110.6603,16200.0
2014-10-13 14:00:00,114.37,114.49,114.15,114.45,37400.0,110.6797,110.7958,110.4668,110.7571,37400.0
2014-10-13 14:10:00,114.44,114.47,114.27,114.32,26500.0,110.7474,110.7765,110.5829,110.6313,26500.0
2014-10-13 14:20:00,114.33,114.43,114.27,114.4,36100.0,110.641,110.7377,110.5829,110.7087,36100.0
2014-10-13 14:30:00,114.39,114.39,113.97,114.04,45300.0,110.699,110.699,110.2926,110.3603,45300.0
2014-10-13 14:40:00,114.05,114.08,113.91,113.98,17900.0,110.37,110.399,110.2345,110.3023,17900.0
2014-10-13 14:50:00,113.96,114.01,113.68,113.7,36400.0,110.2829,110.3313,110.0119,110.0313,36400.0
2014-10-13 15:00:00,113.7,113.78,113.6,113.66,39500.0,110.0313,110.1087,109.9345,109.9926,39500.0
2014-10-13 15:10:00,113.67,113.77,113.37,113.41,141600.0,110.0023,110.099,109.7119,109.7507,141600.0
2014-10-13 15:20:00,113.43,113.5,113.33,113.36,41000.0,109.77,109.8378,109.6732,109.7023,41000.0
2014-10-13 15:30:00,113.36,113.36,112.57,112.63,119300.0,109.7023,109.7023,108.9378,108.9958,119300.0
2014-10-13 15:40:00,112.66,112.95,112.29,112.51,115200.0,109.0249,109.3055,108.6668,108.8797,115200.0
2014-10-13 15:50:00,112.5,112.66,112.24,112.49,220900.0,108.87,109.0249,108.6184,108.8603,220900.0
2014-10-14 09:30:00,112.56,113.44,112.4,113.34,113800.0,108.9281,109.7797,108.7732,109.6829,113800.0
2014-10-14 09:40:00,113.33,113.34,112.32,112.38,73500.0,109.6732,109.6829,108.6958,108.7539,73500.0
2014-10-14 09:50:00,112.44,112.64,111.75,111.79,63000.0,108.812,109.0055,108.1442,108.1829,63000.0
2014-10-14 10:00:00,111.76,112.37,111.62,112.23,66800.0,108.1539,108.7442,108.0184,108.6087,66800.0
2014-10-14 10:10:00,112.21,112.57,111.86,111.92,99400.0,108.5894,108.9378,108.2507,108.3087,99400.0
2014-10-14 10:20:00,111.93,112.21,111.74,112.11,26600.0,108.3184,108.5894,108.1345,108.4926,26600.0
2014-10-14 10:30:00,112.16,112.29,111.91,112.12,35200.0,108.541,108.6668,108.2991,108.5023,35200.0
2014-10-14 10:40:00,112.18,112.45,112.1,112.33,63400.0,108.5603,108.8216,108.4829,108.7055,63400.0
2014-10-14 10:50:00,112.42,112.58,112.03,112.08,65500.0,108.7926,108.9474,108.4152,108.4636,65500.0
2014-10-14 11:00:00,112.09,112.23,111.91,112.03,143500.0,108.4732,108.6087,108.2991,108.4152,143500.0
2014-10-14 11:10:00,112.07,112.9,112.05,112.85,42800.0,108.4539,109.2571,108.4345,109.2087,42800.0
2014-10-14 11:20:00,112.84,112.84,112.42,112.47,35400.0,109.199,109.199,108.7926,108.841,35400.0
2014-10-14 11:30:00,112.5,112.79,112.49,112.59,98600.0,108.87,109.1507,108.8603,108.9571,98600.0
2014-10-14 11:40:00,112.61,112.73,112.32,112.57,182800.0,108.9765,109.0926,108.6958,108.9378,182800.0
2014-10-14 11:50:00,112.57,112.66,112.36,112.6,33400.0,108.9378,109.0249,108.7345,108.9668,33400.0
2014-10-14 12:00:00,112.6,112.83,112.4,112.73,101600.0,108.9668,109.1894,108.7732,109.0926,101600.0
2014-10-14 12:10:00,112.72,112.73,112.52,112.58,38800.0,109.0829,109.0926,108.8894,108.9474,38800.0
2014-10-14 12:20:00,112.58,112.64,112.35,112.45,27900.0,108.9474,109.0055,108.7249,108.8216,27900.0
2014-10-14 12:30:00,112.42,112.47,112.0,112.09,28800.0,108.7926,108.841,108.3862,108.4732,28800.0
2014-10-14 12:40:00,112.06,112.48,112.01,112.39,126800.0,108.4442,108.8507,108.3958,108.7636,126800.0
2014-10-14 12:50:00,112.37,112.57,112.32,112.46,100700.0,108.7442,108.9378,108.6958,108.8313,100700.0
2014-10-14 13:00:00,112.48,112.55,112.23,112.4,26100.0,108.8507,108.9184,108.6087,108.7732,26100.0
2014-10-14 13:10:00,112.39,112.63,112.35,112.59,20000.0,108.7636,108.9958,108.7249,108.9571,20000.0
2014-10-14 13:20:00,112.58,112.59,112.03,112.03,32800.0,108.9474,108.9571,108.4152,108.4152,32800.0
2014-10-14 13:30:00,111.99,112.27,111.89,111.96,32800.0,108.3765,108.6474,108.2797,108.3474,32800.0
2014-10-14 13:40:00,111.94,112.36,111.75,112.13,53400.0,108.3281,108.7345,108.1442,108.512,53400.0
2014-10-14 13:50:00,112.14,112.18,111.93,112.16,23200.0,108.5216,108.5603,108.3184,108.541,23200.0
2014-10-14 14:00:00,112.15,112.27,111.98,112.02,48800.0,108.5313,108.6474,108.3668,108.4055,48800.0
2014-10-14 14:10:00,112.01,112.42,111.94,112.18,39200.0,108.3958,108.7926,108.3281,108.5603,39200.0
2014-10-14 14:20:00,112.21,112.24,111.65,111.78,33900.0,108.5894,108.6184,108.0474,108.1733,33900.0
2014-10-14 14:30:00,111.78,111.98,111.63,111.72,48400.0,108.1733,108.3668,108.0281,108.1152,48400.0
2014-10-14 14:40:00,111.71,112.1,111.71,111.98,25300.0,108.1055,108.4829,108.1055,108.3668,25300.0
2014-10-14 14:50:00,112.0,112.07,111.7,112.0,76300.0,108.3862,108.4539,108.0958,108.3862,76300.0
2014-10-14 15:00:00,112.01,112.14,111.69,111.71,59500.0,108.3958,108.5216,108.0862,108.1055,59500.0
2014-10-14 15:10:00,111.71,111.83,111.53,111.53,106000.0,108.1055,108.2216,107.9313,107.9313,106000.0
2014-10-14 15:20:00,111.53,111.73,111.14,111.64,69000.0,107.9313,108.1249,107.5539,108.0378,69000.0
2014-10-14 15:30:00,111.67,112.03,111.38,112.02,36200.0,108.0668,108.4152,107.7862,108.4055,36200.0
2014-10-14 15:40:00,112.05,112.15,111.77,111.9,77200.0,108.4345,108.5313,108.1636,108.2894,77200.0
2014-10-14 15:50:00,111.88,112.1,111.63,111.74,208800.0,108.27,108.4829,108.0281,108.1345,208800.0
2014-10-15 09:30:00,110.3,110.38,109.29,109.34,157200.0,106.741,106.8184,105.7636,105.812,157200.0
2014-10-15 09:40:00,109.37,110.99,109.22,110.86,109300.0,105.841,107.4087,105.6959,107.2829,109300.0
2014-10-15 09:50:00,110.93,111.11,110.56,110.98,75000.0,107.3507,107.5249,106.9926,107.3991,75000.0
2014-10-15 10:00:00,110.94,111.67,110.9,111.33,77300.0,107.3604,108.0668,107.3216,107.7378,77300.0
2014-10-15 10:10:00,111.33,111.55,110.92,110.94,77500.0,107.7378,107.9507,107.341,107.3604,77500.0
2014-10-15 10:20:00,110.96,111.18,110.41,110.48,48000.0,107.3797,107.5926,106.8475,106.9152,48000.0
2014-10-15 10:30:00,110.49,110.54,110.16,110.42,23100.0,106.9249,106.9733,106.6055,106.8571,23100.0
2014-10-15 10:40:00,110.38,110.62,109.97,110.2,32700.0,106.8184,107.0507,106.4217,106.6442,32700.0
2014-10-15 10:50:00,110.23,110.42,109.91,110.02,58700.0,106.6733,106.8571,106.3636,106.47,58700.0
2014-10-15 11:00:00,110.08,110.4,109.82,110.33,38200.0,106.5281,106.8378,106.2765,106.77,38200.0
2014-10-15 11:10:00,110.33,110.34,109.72,109.86,36500.0,106.77,106.7797,106.1797,106.3152,36500.0
2014-10-15 11:20:00,109.82,109.9,109.51,109.56,30000.0,106.2765,106.3539,105.9765,106.0249,30000.0
2014-10-15 11:30:00,109.66,109.79,109.26,109.4,61500.0,106.1217,106.2475,105.7346,105.87,61500.0
2014-10-15 11:40:00,109.38,109.48,109.04,109.14,36600.0,105.8507,105.9475,105.5217,105.6184,36600.0
2014-10-15 11:50:00,109.13,109.36,108.91,109.26,41800.0,105.6088,105.8313,105.3959,105.7346,41800.0
2014-10-15 12:00:00,109.26,109.33,109.0,109.01,44300.0,105.7346,105.8023,105.483,105.4926,44300.0
2014-10-15 12:10:00,109.01,109.24,108.49,108.73,47100.0,105.4926,105.7152,104.9894,105.2217,47100.0
2014-10-15 12:20:00,108.72,108.96,108.68,108.82,28900.0,105.212,105.4442,105.1733,105.3088,28900.0
2014-10-15 12:30:00,108.83,109.14,108.75,109.0,33600.0,105.3184,105.6184,105.241,105.483,33600.0
2014-10-15 12:40:00,109.0,109.02,108.63,108.79,22300.0,105.483,105.5023,105.1249,105.2797,22300.0
2014-10-15 12:50:00,108.77,108.91,108.39,108.45,46900.0,105.2604,105.3959,104.8926,104.9507,46900.0
2014-10-15 13:00:00,108.48,108.86,108.37,108.77,34600.0,104.9797,105.3475,104.8733,105.2604,34600.0
2014-10-15 13:10:00,108.77,108.82,108.05,108.13,72000.0,105.2604,105.3088,104.5636,104.641,72000.0
2014-10-15 13:20:00,108.15,108.16,107.33,107.55,83100.0,104.6604,104.6701,103.8668,104.0797,83100.0
2014-10-15 13:30:00,107.6,107.98,107.55,107.98,35400.0,104.1281,104.4959,104.0797,104.4959,35400.0
2014-10-15 13:40:00,107.94,108.33,107.8,108.28,60500.0,104.4572,104.8346,104.3217,104.7862,60500.0
2014-10-15 13:50:00,108.29,108.39,107.9,107.9,38800.0,104.7959,104.8926,104.4184,104.4184,38800.0
2014-10-15 14:00:00,107.95,108.04,107.65,107.9,62300.0,104.4668,104.5539,104.1765,104.4184,62300.0
2014-10-15 14:10:00,107.9,108.44,107.83,108.36,36900.0,104.4184,104.941,104.3507,104.8636,36900.0
2014-10-15 14:20:00,108.36,108.76,108.32,108.56,45800.0,104.8636,105.2507,104.8249,105.0571,45800.0
2014-10-15 14:30:00,108.54,109.31,108.48,109.31,46900.0,105.0378,105.7829,104.9797,105.7829,46900.0
2014-10-15 14:40:00,109.36,110.09,109.15,110.01,129000.0,105.8313,106.5378,105.6281,106.4604,129000.0
2014-10-15 14:50:00,109.99,110.33,109.94,110.16,79000.0,106.441,106.77,106.3926,106.6055,79000.0
2014-10-15 15:00:00,110.15,110.42,109.85,110.25,49400.0,106.5958,106.8571,106.3055,106.6926,49400.0
2014-10-15 15:10:00,110.25,110.58,109.78,109.86,62800.0,106.6926,107.012,106.2378,106.3152,62800.0
2014-10-15 15:20:00,109.86,111.11,109.77,111.11,66300.0,106.3152,107.5249,106.2281,107.5249,66300.0
2014-10-15 15:30:00,111.11,111.53,110.74,111.4,89200.0,107.5249,107.9313,107.1668,107.8055,89200.0
2014-10-15 15:40:00,111.4,111.73,111.12,111.2,89000.0,107.8055,108.1249,107.5345,107.612,89000.0
2014-10-15 15:50:00,111.17,111.46,110.99,111.14,183500.0,107.5829,107.8636,107.4087,107.5539,183500.0
2014-10-16 09:30:00,108.59,109.76,108.55,109.16,95200.0,105.0862,106.2184,105.0475,105.6378,95200.0
2014-10-16 09:40:00,109.15,109.52,108.23,108.65,131000.0,105.6281,105.9862,104.7378,105.1442,131000.0
2014-10-16 09:50:00,108.65,108.99,108.52,108.77,78300.0,105.1442,105.4733,105.0184,105.2604,78300.0
2014-10-16 10:00:00,108.72,109.68,108.5,109.52,187200.0,105.212,106.141,104.9991,105.9862,187200.0
2014-10-16 10:10:00,109.5,109.52,108.74,109.27,73900.0,105.9668,105.9862,105.2313,105.7442,73900.0
2014-10-16 10:20:00,109.28,110.61,109.14,109.67,67500.0,105.7539,107.041,105.6184,106.1313,67500.0
2014-10-16 10:30:00,109.66,110.09,109.63,109.8,36500.0,106.1217,106.5378,106.0926,106.2571,36500.0
2014-10-16 10:40:00,109.8,110.8,109.74,110.68,76400.0,106.2571,107.2249,106.1991,107.1087,76400.0
2014-10-16 10:50:00,110.68,110.85,110.14,110.25,30400.0,107.1087,107.2733,106.5862,106.6926,30400.0
2014-10-16 11:00:00,110.28,110.44,109.79,110.05,131000.0,106.7217,106.8765,106.2475,106.4991,131000.0
2014-10-16 11:10:00,110.03,110.33,109.96,110.07,77200.0,106.4797,106.77,106.412,106.5184,77200.0
2014-10-16 11:20:00,110.08,110.58,110.01,110.4,42600.0,106.5281,107.012,106.4604,106.8378,42600.0
2014-10-16 11:30:00,110.41,110.59,110.0,110.04,94300.0,106.8475,107.0216,106.4507,106.4894,94300.0
2014-10-16 11:40:00,110.1,110.32,109.99,110.04,40100.0,106.5475,106.7604,106.441,106.4894,40100.0
2014-10-16 11:50:00,110.02,110.17,109.96,110.09,56900.0,106.47,106.6152,106.412,106.5378,56900.0
2014-10-16 12:00:00,110.08,110.58,109.98,110.52,85100.0,106.5281,107.012,106.4313,106.9539,85100.0
2014-10-16 12:10:00,110.53,110.92,110.51,110.78,92300.0,106.9636,107.341,106.9442,107.2055,92300.0
2014-10-16 12:20:00,110.77,111.05,110.61,110.63,89100.0,107.1958,107.4668,107.041,107.0604,89100.0
2014-10-16 12:30:00,110.65,110.7,110.11,110.32,45400.0,107.0797,107.1281,106.5571,106.7604,45400.0
2014-10-16 12:40:00,110.33,110.61,110.29,110.61,77800.0,106.77,107.041,106.7313,107.041,77800.0
2014-10-16 12:50:00,110.63,110.88,110.52,110.78,46000.0,107.0604,107.3023,106.9539,107.2055,46000.0
2014-10-16 13:00:00,110.79,111.45,110.79,111.4,50600.0,107.2152,107.8539,107.2152,107.8055,50600.0
2014-10-16 13:10:00,111.4,111.64,111.17,111.23,41400.0,107.8055,108.0378,107.5829,107.641,41400.0
2014-10-16 13:20:00,111.22,111.42,110.99,111.23,43300.0,107.6313,107.8249,107.4087,107.641,43300.0
2014-10-16 13:30:00,111.24,111.28,111.03,111.14,42800.0,107.6507,107.6894,107.4475,107.5539,42800.0
2014-10-16 13:40:00,111.06,111.39,111.04,111.23,42000.0,107.4765,107.7958,107.4571,107.641,42000.0
2014-10-16 13:50:00,111.22,111.22,110.97,111.07,94400.0,107.6313,107.6313,107.3894,107.4862,94400.0
2014-10-16 14:00:00,111.07,111.22,111.0,111.2,113000.0,107.4862,107.6313,107.4184,107.612,113000.0
2014-10-16 14:10:00,111.23,111.25,111.0,111.07,94900.0,107.641,107.6604,107.4184,107.4862,94900.0
2014-10-16 14:20:00,111.01,111.06,110.64,110.79,179600.0,107.4281,107.4765,107.07,107.2152,179600.0
2014-10-16 14:30:00,110.8,110.88,110.67,110.75,105000.0,107.2249,107.3023,107.0991,107.1765,105000.0
2014-10-16 14:40:00,110.75,110.87,110.17,110.25,263500.0,107.1765,107.2926,106.6152,106.6926,263500.0
2014-10-16 14:50:00,110.22,110.7,110.14,110.24,104500.0,106.6636,107.1281,106.5862,106.6829,104500.0
2014-10-16 15:00:00,110.24,110.35,109.72,110.05,76400.0,106.6829,106.7894,106.1797,106.4991,76400.0
2014-10-16 15:10:00,110.05,110.52,110.03,110.28,96500.0,106.4991,106.9539,106.4797,106.7217,96500.0
2014-10-16 15:20:00,110.27,110.36,109.9,109.98,157000.0,106.712,106.7991,106.3539,106.4313,157000.0
2014-10-16 15:30:00,109.98,110.15,109.84,109.87,86800.0,106.4313,106.5958,106.2958,106.3249,86800.0
2014-10-16 15:40:00,109.89,109.91,109.62,109.67,170400.0,106.3442,106.3636,106.0829,106.1313,170400.0
2014-10-16 15:50:00,109.69,110.11,109.61,109.69,226200.0,106.1507,106.5571,106.0733,106.1507,226200.0
2014-10-17 09:30:00,110.62,111.12,110.26,111.07,218600.0,107.0507,107.5345,106.7023,107.4862,218600.0
2014-10-17 09:40:00,111.07,111.36,110.48,110.72,63100.0,107.4862,107.7668,106.9152,107.1475,63100.0
2014-10-17 09:50:00,110.76,111.44,110.76,111.12,44400.0,107.1862,107.8442,107.1862,107.5345,44400.0
2014-10-17 10:00:00,111.2,111.41,110.95,111.31,40100.0,107.612,107.8152,107.37,107.7184,40100.0
2014-10-17 10:10:00,111.32,111.68,111.14,111.3,74100.0,107.7281,108.0765,107.5539,107.7087,74100.0
2014-10-17 10:20:00,111.36,111.82,111.18,111.71,67400.0,107.7668,108.212,107.5926,108.1055,67400.0
2014-10-17 10:30:00,111.7,112.15,111.65,111.78,81800.0,108.0958,108.5313,108.0474,108.1733,81800.0
2014-10-17 10:40:00,111.83,111.91,111.67,111.79,67700.0,108.2216,108.2991,108.0668,108.1829,67700.0
2014-10-17 10:50:00,111.81,112.0,111.59,111.73,137500.0,108.2023,108.3862,107.9894,108.1249,137500.0
2014-10-17 11:00:00,111.74,112.48,111.72,112.48,37000.0,108.1345,108.8507,108.1152,108.8507,37000.0
2014-10-17 11:10:00,112.42,112.79,112.41,112.75,77000.0,108.7926,109.1507,108.7829,109.112,77000.0
2014-10-17 11:20:00,112.73,112.88,112.63,112.81,22700.0,109.0926,109.2378,108.9958,109.17,22700.0
2014-10-17 11:30:00,112.79,112.79,112.58,112.78,36700.0,109.1507,109.1507,108.9474,109.141,36700.0
2014-10-17 11:40:00,112.78,113.01,112.74,112.93,20300.0,109.141,109.3636,109.1023,109.2861,20300.0
2014-10-17 11:50:00,112.92,113.05,112.92,113.0,46200.0,109.2765,109.4023,109.2765,109.3539,46200.0
2014-10-17 12:00:00,113.0,113.17,112.99,113.02,22000.0,109.3539,109.5184,109.3442,109.3732,22000.0
2014-10-17 12:10:00,112.98,113.0,112.6,112.64,43500.0,109.3345,109.3539,108.9668,109.0055,43500.0
2014-10-17 12:20:00,112.63,112.79,112.63,112.68,36200.0,108.9958,109.1507,108.9958,109.0442,36200.0
2014-10-17 12:30:00,112.68,112.84,112.59,112.79,45800.0,109.0442,109.199,108.9571,109.1507,45800.0
2014-10-17 12:40:00,112.8,112.83,112.55,112.76,28200.0,109.1603,109.1894,108.9184,109.1216,28200.0
2014-10-17 12:50:00,112.73,112.86,112.61,112.78,35800.0,109.0926,109.2184,108.9765,109.141,35800.0
2014-10-17 13:00:00,112.81,112.98,112.62,112.71,31300.0,109.17,109.3345,108.9861,109.0732,31300.0
2014-10-17 13:10:00,112.69,112.75,112.41,112.74,30400.0,109.0539,109.112,108.7829,109.1023,30400.0
2014-10-17 13:20:00,112.71,112.72,112.45,112.46,18900.0,109.0732,109.0829,108.8216,108.8313,18900.0
2014-10-17 13:30:00,112.44,112.66,112.3,112.66,18800.0,108.812,109.0249,108.6765,109.0249,18800.0
2014-10-17 13:40:00,112.65,112.68,112.41,112.42,22100.0,109.0152,109.0442,108.7829,108.7926,22100.0
2014-10-17 13:50:00,112.41,112.55,112.02,112.26,23000.0,108.7829,108.9184,108.4055,108.6378,23000.0
2014-10-17 14:00:00,112.22,112.23,111.79,111.92,24800.0,108.5991,108.6087,108.1829,108.3087,24800.0
2014-10-17 14:10:00,111.9,112.11,111.79,111.84,20300.0,108.2894,108.4926,108.1829,108.2313,20300.0
2014-10-17 14:20:00,111.89,112.16,111.84,112.16,31000.0,108.2797,108.541,108.2313,108.541,31000.0
2014-10-17 14:30:00,112.17,112.32,111.96,112.12,18800.0,108.5507,108.6958,108.3474,108.5023,18800.0
2014-10-17 14:40:00,112.15,112.38,112.11,112.32,27800.0,108.5313,108.7539,108.4926,108.6958,27800.0
2014-10-17 14:50:00,112.29,112.34,112.12,112.3,18300.0,108.6668,108.7152,108.5023,108.6765,18300.0
2014-10-17 15:00:00,112.3,112.3,111.91,112.21,27000.0,108.6765,108.6765,108.2991,108.5894,27000.0
2014-10-17 15:10:00,112.21,112.59,112.18,112.51,27800.0,108.5894,108.9571,108.5603,108.8797,27800.0
2014-10-17 15:20:00,112.49,112.54,112.33,112.48,36400.0,108.8603,108.9087,108.7055,108.8507,36400.0
2014-10-17 15:30:00,112.47,112.56,112.27,112.42,54200.0,108.841,108.9281,108.6474,108.7926,54200.0
2014-10-17 15:40:00,112.39,112.64,112.32,112.42,71000.0,108.7636,109.0055,108.6958,108.7926,71000.0
2014-10-17 15:50:00,112.43,112.62,112.3,112.32,117200.0,108.8023,108.9861,108.6765,108.6958,117200.0
2014-10-20 09:30:00,111.92,112.85,111.92,112.49,44500.0,108.3087,109.2087,108.3087,108.8603,44500.0
2014-10-20 09:40:00,112.43,112.72,112.16,112.17,38400.0,108.8023,109.0829,108.541,108.5507,38400.0
2014-10-20 09:50:00,112.15,112.21,111.67,112.15,36600.0,108.5313,108.5894,108.0668,108.5313,36600.0
2014-10-20 10:00:00,112.2,112.34,111.98,112.16,31500.0,108.5797,108.7152,108.3668,108.541,31500.0
2014-10-20 10:10:00,112.13,112.59,112.12,112.58,25400.0,108.512,108.9571,108.5023,108.9474,25400.0
2014-10-20 10:20:00,112.59,113.01,112.56,112.94,38200.0,108.9571,109.3636,108.9281,109.2958,38200.0
2014-10-20 10:30:00,112.94,113.09,112.8,112.87,46200.0,109.2958,109.441,109.1603,109.2281,46200.0
2014-10-20 10:40:00,112.9,113.17,112.86,113.03,44500.0,109.2571,109.5184,109.2184,109.3829,44500.0
2014-10-20 10:50:00,113.0,113.04,112.76,112.83,34800.0,109.3539,109.3926,109.1216,109.1894,34800.0
2014-10-20 11:00:00,112.84,112.91,112.63,112.87,32800.0,109.199,109.2668,108.9958,109.2281,32800.0
2014-10-20 11:10:00,112.83,113.02,112.63,113.02,29700.0,109.1894,109.3732,108.9958,109.3732,29700.0
2014-10-20 11:20:00,112.99,113.08,112.77,112.81,33700.0,109.3442,109.4313,109.1313,109.17,33700.0
2014-10-20 11:30:00,112.79,112.83,112.58,112.74,24900.0,109.1507,109.1894,108.9474,109.1023,24900.0
2014-10-20 11:40:00,112.75,112.86,112.65,112.86,21300.0,109.112,109.2184,109.0152,109.2184,21300.0
2014-10-20 11:50:00,112.83,112.87,112.72,112.87,22500.0,109.1894,109.2281,109.0829,109.2281,22500.0
2014-10-20 12:00:00,112.83,113.06,112.83,112.99,18900.0,109.1894,109.412,109.1894,109.3442,18900.0
2014-10-20 12:10:00,112.97,113.18,112.95,113.06,25400.0,109.3249,109.5281,109.3055,109.412,25400.0
2014-10-20 12:20:00,113.07,113.12,112.96,112.96,16400.0,109.4216,109.47,109.3152,109.3152,16400.0
2014-10-20 12:30:00,112.97,113.13,112.81,113.1,30100.0,109.3249,109.4797,109.17,109.4507,30100.0
2014-10-20 12:40:00,113.1,113.2,113.04,113.19,20700.0,109.4507,109.5474,109.3926,109.5378,20700.0
2014-10-20 12:50:00,113.2,113.27,113.11,113.26,57200.0,109.5474,109.6152,109.4603,109.6055,57200.0
2014-10-20 13:00:00,113.27,113.33,113.16,113.33,46900.0,109.6152,109.6732,109.5087,109.6732,46900.0
2014-10-20 13:10:00,113.32,113.45,113.24,113.37,33600.0,109.6636,109.7894,109.5861,109.7119,33600.0
2014-10-20 13:20:00,113.39,113.57,113.38,113.47,14200.0,109.7313,109.9055,109.7216,109.8087,14200.0
2014-10-20 13:30:00,113.46,113.53,113.39,113.51,17600.0,109.799,109.8668,109.7313,109.8474,17600.0
2014-10-20 13:40:00,113.47,113.48,113.33,113.36,34700.0,109.8087,109.8184,109.6732,109.7023,34700.0
2014-10-20 13:50:00,113.38,113.45,113.35,113.4,26500.0,109.7216,109.7894,109.6926,109.741,26500.0
2014-10-20 14:00:00,113.38,113.69,113.37,113.69,20800.0,109.7216,110.0216,109.7119,110.0216,20800.0
2014-10-20 14:10:00,113.69,113.81,113.68,113.74,19500.0,110.0216,110.1378,110.0119,110.07,19500.0
2014-10-20 14:20:00,113.74,113.74,113.57,113.6,25600.0,110.07,110.07,109.9055,109.9345,25600.0
2014-10-20 14:30:00,113.6,113.73,113.57,113.7,20900.0,109.9345,110.0603,109.9055,110.0313,20900.0
2014-10-20 14:40:00,113.67,113.82,113.66,113.71,23900.0,110.0023,110.1474,109.9926,110.041,23900.0
2014-10-20 14:50:00,113.71,113.88,113.69,113.87,33300.0,110.041,110.2055,110.0216,110.1958,33300.0
2014-10-20 15:00:00,113.86,114.19,113.86,114.07,63400.0,110.1861,110.5055,110.1861,110.3894,63400.0
2014-10-20 15:10:00,114.1,114.19,114.04,114.06,47700.0,110.4184,110.5055,110.3603,110.3797,47700.0
2014-10-20 15:20:00,114.03,114.04,113.88,113.95,36800.0,110.3507,110.3603,110.2055,110.2732,36800.0
2014-10-20 15:30:00,113.97,114.18,113.97,114.14,69300.0,110.2926,110.4958,110.2926,110.4571,69300.0
2014-10-20 15:40:00,114.14,114.34,114.1,114.31,85900.0,110.4571,110.6506,110.4184,110.6216,85900.0
2014-10-20 15:50:00,114.32,114.39,114.21,114.3,153300.0,110.6313,110.699,110.5248,110.6119,153300.0
2014-10-21 09:30:00,115.03,117.11,115.03,116.8,107700.0,111.3184,113.3313,111.3184,113.0313,107700.0
2014-10-21 09:40:00,116.84,117.32,116.65,117.04,71700.0,113.07,113.5345,112.8861,113.2635,71700.0
2014-10-21 09:50:00,117.04,117.75,117.01,117.25,66900.0,113.2635,113.9506,113.2345,113.4668,66900.0
2014-10-21 10:00:00,117.25,117.36,117.01,117.25,97200.0,113.4668,113.5732,113.2345,113.4668,97200.0
2014-10-21 10:10:00,117.24,117.3,116.87,117.02,92000.0,113.4571,113.5151,113.099,113.2442,92000.0
2014-10-21 10:20:00,117.04,117.16,116.88,116.88,55800.0,113.2635,113.3797,113.1087,113.1087,55800.0
2014-10-21 10:30:00,116.87,116.98,116.75,116.9,77700.0,113.099,113.2055,112.9829,113.128,77700.0
2014-10-21 10:40:00,116.91,117.06,116.79,117.05,55700.0,113.1377,113.2829,113.0216,113.2732,55700.0
2014-10-21 10:50:00,117.06,117.37,116.97,117.36,34900.0,113.2829,113.5829,113.1958,113.5732,34900.0
2014-10-21 11:00:00,117.34,117.37,117.09,117.29,60200.0,113.5539,113.5829,113.3119,113.5055,60200.0
2014-10-21 11:10:00,117.23,117.26,116.93,117.1,40600.0,113.4474,113.4764,113.1571,113.3216,40600.0
2014-10-21 11:20:00,117.1,117.43,117.04,117.34,31900.0,113.3216,113.6409,113.2635,113.5539,31900.0
2014-10-21 11:30:00,117.34,117.75,117.29,117.74,35000.0,113.5539,113.9506,113.5055,113.9409,35000.0
2014-10-21 11:40:00,117.73,117.88,117.56,117.63,32900.0,113.9313,114.0764,113.7668,113.8345,32900.0
2014-10-21 11:50:00,117.63,117.79,117.55,117.76,43100.0,113.8345,113.9893,113.7571,113.9603,43100.0
2014-10-21 12:00:00,117.77,117.8,117.63,117.73,24300.0,113.97,113.999,113.8345,113.9313,24300.0
2014-10-21 12:10:00,117.73,117.79,117.6,117.68,19600.0,113.9313,113.9893,113.8055,113.8829,19600.0
2014-10-21 12:20:00,117.66,117.78,117.55,117.65,19400.0,113.8635,113.9797,113.7571,113.8538,19400.0
2014-10-21 12:30:00,117.61,117.62,117.4,117.4,19400.0,113.8151,113.8248,113.6119,113.6119,19400.0
2014-10-21 12:40:00,117.4,117.51,117.28,117.39,21900.0,113.6119,113.7184,113.4958,113.6022,21900.0
2014-10-21 12:50:00,117.4,117.53,117.36,117.47,38200.0,113.6119,113.7377,113.5732,113.6797,38200.0
2014-10-21 13:00:00,117.47,117.56,117.23,117.23,30500.0,113.6797,113.7668,113.4474,113.4474,30500.0
2014-10-21 13:10:00,117.25,117.5,117.24,117.46,19600.0,113.4668,113.7087,113.4571,113.67,19600.0
2014-10-21 13:20:00,117.45,117.7,117.43,117.7,31000.0,113.6603,113.9022,113.6409,113.9022,31000.0
2014-10-21 13:30:00,117.69,118.05,117.66,117.9,44400.0,113.8926,114.2409,113.8635,114.0958,44400.0
2014-10-21 13:40:00,117.87,117.96,117.81,117.89,16700.0,114.0667,114.1538,114.0087,114.0861,16700.0
2014-10-21 13:50:00,117.93,117.95,117.75,117.9,15400.0,114.1248,114.1442,113.9506,114.0958,15400.0
2014-10-21 14:00:00,117.92,118.15,117.72,118.15,29900.0,114.1151,114.3377,113.9216,114.3377,29900.0
2014-10-21 14:10:00,118.15,118.18,117.92,117.93,36100.0,114.3377,114.3667,114.1151,114.1248,36100.0
2014-10-21 14:20:00,117.93,118.03,117.81,117.83,31400.0,114.1248,114.2216,114.0087,114.028,31400.0
2014-10-21 14:30:00,117.82,117.85,117.68,117.72,74200.0,114.0184,114.0474,113.8829,113.9216,74200.0
2014-10-21 14:40:00,117.74,117.76,117.43,117.46,30400.0,113.9409,113.9603,113.6409,113.67,30400.0
2014-10-21 14:50:00,117.47,117.74,117.46,117.67,36200.0,113.6797,113.9409,113.67,113.8732,36200.0
2014-10-21 15:00:00,117.65,117.72,117.55,117.67,35400.0,113.8538,113.9216,113.7571,113.8732,35400.0
2014-10-21 15:10:00,117.67,117.95,117.67,117.95,44800.0,113.8732,114.1442,113.8732,114.1442,44800.0
2014-10-21 15:20:00,117.96,118.25,117.91,118.21,63900.0,114.1538,114.4345,114.1055,114.3958,63900.0
2014-10-21 15:30:00,118.19,118.19,117.83,117.83,57200.0,114.3764,114.3764,114.028,114.028,57200.0
2014-10-21 15:40:00,117.85,118.09,117.81,118.08,83800.0,114.0474,114.2797,114.0087,114.27,83800.0
2014-10-21 15:50:00,118.08,118.24,117.91,118.22,181600.0,114.27,114.4248,114.1055,114.4055,181600.0
2014-10-22 09:30:00,114.41,115.19,112.98,113.52,426900.0,110.7184,111.4732,109.3345,109.8571,426900.0
2014-10-22 09:40:00,113.52,115.06,113.39,114.43,396400.0,109.8571,111.3474,109.7313,110.7377,396400.0
2014-10-22 09:50:00,114.43,114.58,113.27,113.65,331700.0,110.7377,110.8829,109.6152,109.9829,331700.0
2014-10-22 10:00:00,113.61,113.64,112.75,112.79,221300.0,109.9442,109.9732,109.112,109.1507,221300.0
2014-10-22 10:10:00,112.77,113.4,112.75,113.34,214100.0,109.1313,109.741,109.112,109.6829,214100.0
2014-10-22 10:20:00,113.36,113.4,113.02,113.04,138500.0,109.7023,109.741,109.3732,109.3926,138500.0
2014-10-22 10:30:00,113.03,113.99,112.96,113.96,470900.0,109.3829,110.3119,109.3152,110.2829,470900.0
2014-10-22 10:40:00,113.96,114.13,113.89,113.94,225400.0,110.2829,110.4474,110.2152,110.2636,225400.0
2014-10-22 10:50:00,113.95,114.21,113.79,114.05,199100.0,110.2732,110.5248,110.1184,110.37,199100.0
2014-10-22 11:00:00,114.06,114.09,113.88,114.02,105600.0,110.3797,110.4087,110.2055,110.341,105600.0
2014-10-22 11:10:00,114.01,114.55,114.01,114.17,104600.0,110.3313,110.8539,110.3313,110.4861,104600.0
2014-10-22 11:20:00,114.18,114.42,114.09,114.36,81300.0,110.4958,110.7281,110.4087,110.67,81300.0
2014-10-22 11:30:00,114.37,114.37,113.98,113.98,101100.0,110.6797,110.6797,110.3023,110.3023,101100.0
2014-10-22 11:40:00,113.98,114.34,113.98,114.23,93700.0,110.3023,110.6506,110.3023,110.5442,93700.0
2014-10-22 11:50:00,114.23,114.3,114.17,114.25,73500.0,110.5442,110.6119,110.4861,110.5636,73500.0
2014-10-22 12:00:00,114.25,114.49,114.06,114.23,126600.0,110.5636,110.7958,110.3797,110.5442,126600.0
2014-10-22 12:10:00,114.23,114.44,114.12,114.25,157900.0,110.5442,110.7474,110.4377,110.5636,157900.0
2014-10-22 12:20:00,114.25,114.41,114.14,114.32,93500.0,110.5636,110.7184,110.4571,110.6313,93500.0
2014-10-22 12:30:00,114.31,114.31,113.55,113.71,69200.0,110.6216,110.6216,109.8861,110.041,69200.0
2014-10-22 12:40:00,113.7,113.79,113.07,113.11,47600.0,110.0313,110.1184,109.4216,109.4603,47600.0
2014-10-22 12:50:00,113.12,113.2,113.05,113.15,44200.0,109.47,109.5474,109.4023,109.499,44200.0
2014-10-22 13:00:00,113.15,113.42,112.98,113.23,65100.0,109.499,109.7603,109.3345,109.5765,65100.0
2014-10-22 13:10:00,113.18,113.18,112.99,113.03,58600.0,109.5281,109.5281,109.3442,109.3829,58600.0
2014-10-22 13:20:00,113.02,113.11,112.61,112.71,93800.0,109.3732,109.4603,108.9765,109.0732,93800.0
2014-10-22 13:30:00,112.7,113.43,112.65,113.03,91600.0,109.0636,109.77,109.0152,109.3829,91600.0
2014-10-22 13:40:00,113.05,113.15,112.89,112.95,36500.0,109.4023,109.499,109.2474,109.3055,36500.0
2014-10-22 13:50:00,112.99,113.28,112.9,113.12,105900.0,109.3442,109.6249,109.2571,109.47,105900.0
2014-10-22 14:00:00,113.08,113.23,113.0,113.16,44900.0,109.4313,109.5765,109.3539,109.5087,44900.0
2014-10-22 14:10:00,113.15,113.25,113.11,113.14,38600.0,109.499,109.5958,109.4603,109.4894,38600.0
2014-10-22 14:20:00,113.13,113.41,113.11,113.28,71500.0,109.4797,109.7507,109.4603,109.6249,71500.0
2014-10-22 14:30:00,113.28,113.3,112.95,113.2,75100.0,109.6249,109.6442,109.3055,109.5474,75100.0
2014-10-22 14:40:00,113.21,113.69,113.18,113.69,68500.0,109.5571,110.0216,109.5281,110.0216,68500.0
2014-10-22 14:50:00,113.66,113.93,113.64,113.78,180600.0,109.9926,110.2539,109.9732,110.1087,180600.0
2014-10-22 15:00:00,113.77,113.79,113.46,113.47,111200.0,110.099,110.1184,109.799,109.8087,111200.0
2014-10-22 15:10:00,113.46,113.7,113.45,113.56,166100.0,109.799,110.0313,109.7894,109.8958,166100.0
2014-10-22 15:20:00,113.53,113.86,113.52,113.84,100200.0,109.8668,110.1861,109.8571,110.1668,100200.0
2014-10-22 15:30:00,113.82,113.89,113.67,113.71,147200.0,110.1474,110.2152,110.0023,110.041,147200.0
2014-10-22 15:40:00,113.72,113.82,113.47,113.47,144800.0,110.0507,110.1474,109.8087,109.8087,144800.0
2014-10-22 15:50:00,113.45,113.95,113.29,113.77,353200.0,109.7894,110.2732,109.6345,110.099,353200.0
2014-10-23 09:30:00,115.59,116.58,115.02,116.02,96200.0,111.8603,112.8184,111.3087,112.2764,96200.0
2014-10-23 09:40:00,116.05,116.4,115.67,116.19,72900.0,112.3055,112.6442,111.9377,112.441,72900.0
2014-10-23 09:50:00,116.25,116.41,116.01,116.22,51700.0,112.499,112.6539,112.2668,112.47,51700.0
2014-10-23 10:00:00,116.16,116.4,115.84,115.84,57200.0,112.4119,112.6442,112.1022,112.1022,57200.0
2014-10-23 10:10:00,115.83,116.24,115.75,116.11,128100.0,112.0926,112.4893,112.0152,112.3635,128100.0
2014-10-23 10:20:00,116.12,116.34,116.06,116.34,90500.0,112.3732,112.5861,112.3152,112.5861,90500.0
2014-10-23 10:30:00,116.35,116.54,116.29,116.46,59200.0,112.5958,112.7797,112.5377,112.7022,59200.0
2014-10-23 10:40:00,116.45,116.47,116.1,116.28,120100.0,112.6926,112.7119,112.3539,112.5281,120100.0
2014-10-23 10:50:00,116.26,116.44,116.21,116.38,31700.0,112.5087,112.6829,112.4603,112.6248,31700.0
2014-10-23 11:00:00,116.41,116.75,116.37,116.63,33400.0,112.6539,112.9829,112.6151,112.8668,33400.0
2014-10-23 11:10:00,116.63,116.73,116.41,116.47,53700.0,112.8668,112.9635,112.6539,112.7119,53700.0
2014-10-23 11:20:00,116.48,116.5,116.29,116.33,37600.0,112.7216,112.741,112.5377,112.5764,37600.0
2014-10-23 11:30:00,116.34,116.44,116.27,116.27,38200.0,112.5861,112.6829,112.5184,112.5184,38200.0
2014-10-23 11:40:00,116.27,116.7,116.26,116.56,72300.0,112.5184,112.9345,112.5087,112.799,72300.0
2014-10-23 11:50:00,116.58,116.58,116.28,116.3,42600.0,112.8184,112.8184,112.5281,112.5474,42600.0
2014-10-23 12:00:00,116.31,116.5,116.3,116.5,37300.0,112.5571,112.741,112.5474,112.741,37300.0
2014-10-23 12:10:00,116.48,116.6,116.45,116.52,96500.0,112.7216,112.8377,112.6926,112.7603,96500.0
2014-10-23 12:20:00,116.54,116.69,116.46,116.69,13400.0,112.7797,112.9248,112.7022,112.9248,13400.0
2014-10-23 12:30:00,116.68,116.68,116.41,116.41,24700.0,112.9151,112.9151,112.6539,112.6539,24700.0
2014-10-23 12:40:00,116.42,116.55,116.41,116.42,20700.0,112.6635,112.7893,112.6539,112.6635,20700.0
2014-10-23 12:50:00,116.43,116.55,116.32,116.43,27700.0,112.6732,112.7893,112.5668,112.6732,27700.0
2014-10-23 13:00:00,116.43,116.5,116.29,116.45,16500.0,112.6732,112.741,112.5377,112.6926,16500.0
2014-10-23 13:10:00,116.42,116.53,116.29,116.52,26200.0,112.6635,112.77,112.5377,112.7603,26200.0
2014-10-23 13:20:00,116.53,116.7,116.48,116.69,30400.0,112.77,112.9345,112.7216,112.9248,30400.0
2014-10-23 13:30:00,116.69,116.8,116.54,116.78,30600.0,112.9248,113.0313,112.7797,113.0119,30600.0
2014-10-23 13:40:00,116.77,116.85,116.72,116.83,25400.0,113.0022,113.0797,112.9539,113.0603,25400.0
2014-10-23 13:50:00,116.82,116.94,116.72,116.89,27300.0,113.0506,113.1668,112.9539,113.1184,27300.0
2014-10-23 14:00:00,116.88,116.98,116.84,116.94,27800.0,113.1087,113.2055,113.07,113.1668,27800.0
2014-10-23 14:10:00,116.95,117.13,116.94,117.13,42600.0,113.1764,113.3506,113.1668,113.3506,42600.0
2014-10-23 14:20:00,117.12,117.29,116.99,117.25,48900.0,113.3409,113.5055,113.2151,113.4668,48900.0
2014-10-23 14:30:00,117.26,117.36,117.23,117.25,46300.0,113.4764,113.5732,113.4474,113.4668,46300.0
2014-10-23 14:40:00,117.25,117.25,117.1,117.14,34100.0,113.4668,113.4668,113.3216,113.3603,34100.0
2014-10-23 14:50:00,117.14,117.15,116.64,116.88,104400.0,113.3603,113.37,112.8764,113.1087,104400.0
2014-10-23 15:00:00,116.89,116.89,116.37,116.43,71900.0,113.1184,113.1184,112.6151,112.6732,71900.0
2014-10-23 15:10:00,116.4,116.59,116.34,116.5,43400.0,112.6442,112.828,112.5861,112.741,43400.0
2014-10-23 15:20:00,116.48,116.62,116.28,116.34,47400.0,112.7216,112.8571,112.5281,112.5861,47400.0
2014-10-23 15:30:00,116.31,116.71,116.22,116.27,80600.0,112.5571,112.9442,112.47,112.5184,80600.0
2014-10-23 15:40:00,116.27,116.4,116.1,116.32,86900.0,112.5184,112.6442,112.3539,112.5668,86900.0
2014-10-23 15:50:00,116.33,116.38,115.99,116.22,149300.0,112.5764,112.6248,112.2474,112.47,149300.0
2014-10-24 09:30:00,116.19,117.29,116.05,117.2,86400.0,112.441,113.5055,112.3055,113.4184,86400.0
2014-10-24 09:40:00,117.18,117.36,116.92,117.11,25700.0,113.399,113.5732,113.1474,113.3313,25700.0
2014-10-24 09:50:00,117.12,117.33,116.93,117.14,67500.0,113.3409,113.5442,113.1571,113.3603,67500.0
2014-10-24 10:00:00,117.14,117.31,116.78,116.99,33000.0,113.3603,113.5248,113.0119,113.2151,33000.0
2014-10-24 10:10:00,117.0,117.13,116.9,116.93,40200.0,113.2248,113.3506,113.128,113.1571,40200.0
2014-10-24 10:20:00,116.95,117.08,116.81,116.89,36300.0,113.1764,113.3022,113.041,113.1184,36300.0
2014-10-24 10:30:00,116.93,117.16,116.91,117.1,27800.0,113.1571,113.3797,113.1377,113.3216,27800.0
2014-10-24 10:40:00,117.14,117.25,117.02,117.15,17200.0,113.3603,113.4668,113.2442,113.37,17200.0
2014-10-24 10:50:00,117.11,117.38,117.09,117.36,34400.0,113.3313,113.5926,113.3119,113.5732,34400.0
2014-10-24 11:00:00,117.35,117.7,117.34,117.66,41200.0,113.5635,113.9022,113.5539,113.8635,41200.0
2014-10-24 11:10:00,117.66,117.97,117.66,117.91,34400.0,113.8635,114.1635,113.8635,114.1055,34400.0
2014-10-24 11:20:00,117.9,117.99,117.7,117.73,25100.0,114.0958,114.1829,113.9022,113.9313,25100.0
2014-10-24 11:30:00,117.73,118.22,117.7,118.09,35200.0,113.9313,114.4055,113.9022,114.2797,35200.0
2014-10-24 11:40:00,118.13,118.28,118.09,118.17,16300.0,114.3184,114.4635,114.2797,114.3571,16300.0
2014-10-24 11:50:00,118.2,118.25,118.13,118.14,19700.0,114.3861,114.4345,114.3184,114.328,19700.0
2014-10-24 12:00:00,118.13,118.4,118.08,118.16,39000.0,114.3184,114.5796,114.27,114.3474,39000.0
2014-10-24 12:10:00,118.17,118.49,118.15,118.34,42300.0,114.3571,114.6667,114.3377,114.5216,42300.0
2014-10-24 12:20:00,118.32,118.33,118.02,118.05,61900.0,114.5022,114.5119,114.2119,114.2409,61900.0
2014-10-24 12:30:00,118.03,118.27,117.89,117.9,26100.0,114.2216,114.4538,114.0861,114.0958,26100.0
2014-10-24 12:40:00,117.89,117.89,117.73,117.75,23200.0,114.0861,114.0861,113.9313,113.9506,23200.0
2014-10-24 12:50:00,117.73,117.73,117.33,117.41,31500.0,113.9313,113.9313,113.5442,113.6216,31500.0
2014-10-24 13:00:00,117.41,117.5,117.28,117.36,28800.0,113.6216,113.7087,113.4958,113.5732,28800.0
2014-10-24 13:10:00,117.35,117.4,117.12,117.25,30600.0,113.5635,113.6119,113.3409,113.4668,30600.0
2014-10-24 13:20:00,117.24,117.25,117.13,117.2,28500.0,113.4571,113.4668,113.3506,113.4184,28500.0
2014-10-24 13:30:00,117.21,117.33,117.2,117.31,49700.0,113.428,113.5442,113.4184,113.5248,49700.0
2014-10-24 13:40:00,117.3,117.44,117.22,117.36,26900.0,113.5151,113.6506,113.4377,113.5732,26900.0
2014-10-24 13:50:00,117.33,117.38,117.24,117.26,18800.0,113.5442,113.5926,113.4571,113.4764,18800.0
2014-10-24 14:00:00,117.27,117.44,117.21,117.42,28900.0,113.4861,113.6506,113.428,113.6313,28900.0
2014-10-24 14:10:00,117.4,117.42,117.28,117.29,23400.0,113.6119,113.6313,113.4958,113.5055,23400.0
2014-10-24 14:20:00,117.31,117.41,117.29,117.37,42400.0,113.5248,113.6216,113.5055,113.5829,42400.0
2014-10-24 14:30:00,117.38,117.49,117.32,117.48,19800.0,113.5926,113.699,113.5345,113.6893,19800.0
2014-10-24 14:40:00,117.48,117.56,117.47,117.54,26000.0,113.6893,113.7668,113.6797,113.7474,26000.0
2014-10-24 14:50:00,117.54,117.55,117.38,117.38,27500.0,113.7474,113.7571,113.5926,113.5926,27500.0
2014-10-24 15:00:00,117.37,117.61,117.36,117.57,36600.0,113.5829,113.8151,113.5732,113.7764,36600.0
2014-10-24 15:10:00,117.58,117.61,117.42,117.6,36200.0,113.7861,113.8151,113.6313,113.8055,36200.0
2014-10-24 15:20:00,117.59,117.64,117.49,117.6,28100.0,113.7958,113.8442,113.699,113.8055,28100.0
2014-10-24 15:30:00,117.61,117.75,117.6,117.67,54600.0,113.8151,113.9506,113.8055,113.8732,54600.0
2014-10-24 15:40:00,117.66,117.94,117.66,117.84,77000.0,113.8635,114.1345,113.8635,114.0377,77000.0
2014-10-24 15:50:00,117.86,118.02,117.81,117.94,172700.0,114.0571,114.2119,114.0087,114.1345,172700.0
2014-10-27 09:30:00,117.83,118.1,117.45,117.92,61200.0,114.028,114.2893,113.6603,114.1151,61200.0
2014-10-27 09:40:00,117.92,118.08,117.53,117.92,80700.0,114.1151,114.27,113.7377,114.1151,80700.0
2014-10-27 09:50:00,117.92,117.92,117.71,117.71,49300.0,114.1151,114.1151,113.9119,113.9119,49300.0
2014-10-27 10:00:00,117.71,117.72,117.19,117.51,52700.0,113.9119,113.9216,113.4087,113.7184,52700.0
2014-10-27 10:10:00,117.54,117.78,117.46,117.76,40800.0,113.7474,113.9797,113.67,113.9603,40800.0
2014-10-27 10:20:00,117.75,117.8,117.66,117.72,28500.0,113.9506,113.999,113.8635,113.9216,28500.0
2014-10-27 10:30:00,117.71,117.73,117.53,117.58,24200.0,113.9119,113.9313,113.7377,113.7861,24200.0
2014-10-27 10:40:00,117.62,118.09,117.58,118.03,39200.0,113.8248,114.2797,113.7861,114.2216,39200.0
2014-10-27 10:50:00,118.04,118.08,117.81,117.86,27200.0,114.2313,114.27,114.0087,114.0571,27200.0
2014-10-27 11:00:00,117.91,117.91,117.68,117.8,35000.0,114.1055,114.1055,113.8829,113.999,35000.0
2014-10-27 11:10:00,117.81,117.88,117.71,117.75,44300.0,114.0087,114.0764,113.9119,113.9506,44300.0
2014-10-27 11:20:00,117.76,117.84,117.66,117.84,20900.0,113.9603,114.0377,113.8635,114.0377,20900.0
2014-10-27 11:30:00,117.84,117.94,117.64,117.68,29000.0,114.0377,114.1345,113.8442,113.8829,29000.0
2014-10-27 11:40:00,117.63,117.63,117.38,117.38,17300.0,113.8345,113.8345,113.5926,113.5926,17300.0
2014-10-27 11:50:00,117.37,117.37,117.12,117.14,24200.0,113.5829,113.5829,113.3409,113.3603,24200.0
2014-10-27 12:00:00,117.14,117.5,117.13,117.43,19200.0,113.3603,113.7087,113.3506,113.6409,19200.0
2014-10-27 12:10:00,117.44,117.47,117.19,117.34,18200.0,113.6506,113.6797,113.4087,113.5539,18200.0
2014-10-27 12:20:00,117.36,117.44,117.19,117.24,20100.0,113.5732,113.6506,113.4087,113.4571,20100.0
2014-10-27 12:30:00,117.25,117.36,117.14,117.33,15100.0,113.4668,113.5732,113.3603,113.5442,15100.0
2014-10-27 12:40:00,117.33,117.51,117.29,117.38,14300.0,113.5442,113.7184,113.5055,113.5926,14300.0
2014-10-27 12:50:00,117.4,117.65,117.38,117.62,18500.0,113.6119,113.8538,113.5926,113.8248,18500.0
2014-10-27 13:00:00,117.64,117.92,117.64,117.83,14600.0,113.8442,114.1151,113.8442,114.028,14600.0
2014-10-27 13:10:00,117.82,118.0,117.78,118.0,12200.0,114.0184,114.1926,113.9797,114.1926,12200.0
2014-10-27 13:20:00,117.98,118.0,117.83,117.87,12400.0,114.1732,114.1926,114.028,114.0667,12400.0
2014-10-27 13:30:00,117.87,117.91,117.72,117.88,11900.0,114.0667,114.1055,113.9216,114.0764,11900.0
2014-10-27 13:40:00,117.86,117.99,117.79,117.79,12800.0,114.0571,114.1829,113.9893,113.9893,12800.0
2014-10-27 13:50:00,117.77,117.8,117.66,117.75,14000.0,113.97,113.999,113.8635,113.9506,14000.0
2014-10-27 14:00:00,117.75,117.75,117.61,117.68,15500.0,113.9506,113.9506,113.8151,113.8829,15500.0
2014-10-27 14:10:00,117.7,117.85,117.7,117.85,12300.0,113.9022,114.0474,113.9022,114.0474,12300.0
2014-10-27 14:20:00,117.85,117.9,117.7,117.79,21100.0,114.0474,114.0958,113.9022,113.9893,21100.0
2014-10-27 14:30:00,117.78,117.95,117.66,117.9,25100.0,113.9797,114.1442,113.8635,114.0958,25100.0
2014-10-27 14:40:00,117.9,117.98,117.84,117.9,13700.0,114.0958,114.1732,114.0377,114.0958,13700.0
2014-10-27 14:50:00,117.91,117.99,117.73,117.85,18400.0,114.1055,114.1829,113.9313,114.0474,18400.0
2014-10-27 15:00:00,117.88,118.0,117.84,117.93,17400.0,114.0764,114.1926,114.0377,114.1248,17400.0
2014-10-27 15:10:00,117.91,118.11,117.91,118.05,34800.0,114.1055,114.299,114.1055,114.2409,34800.0
2014-10-27 15:20:00,118.04,118.06,117.91,117.92,56800.0,114.2313,114.2506,114.1055,114.1151,56800.0
2014-10-27 15:30:00,117.95,118.04,117.88,117.94,42800.0,114.1442,114.2313,114.0764,114.1345,42800.0
2014-10-27 15:40:00,117.96,118.13,117.93,118.06,51500.0,114.1538,114.3184,114.1248,114.2506,51500.0
2014-10-27 15:50:00,118.07,118.1,117.94,117.99,138900.0,114.2603,114.2893,114.1345,114.1829,138900.0
2014-10-28 09:30:00,118.42,118.67,118.14,118.38,51100.0,114.599,114.8409,114.328,114.5603,51100.0
2014-10-28 09:40:00,118.37,118.54,118.23,118.5,33500.0,114.5506,114.7151,114.4151,114.6764,33500.0
2014-10-28 09:50:00,118.53,118.6,118.4,118.45,29700.0,114.7055,114.7732,114.5796,114.628,29700.0
2014-10-28 10:00:00,118.47,118.75,118.47,118.66,45300.0,114.6474,114.9184,114.6474,114.8313,45300.0
2014-10-28 10:10:00,118.68,118.73,118.5,118.51,34300.0,114.8506,114.899,114.6764,114.6861,34300.0
2014-10-28 10:20:00,118.51,118.55,118.43,118.45,22800.0,114.6861,114.7248,114.6087,114.628,22800.0
2014-10-28 10:30:00,118.46,118.48,118.23,118.37,34000.0,114.6377,114.6571,114.4151,114.5506,34000.0
2014-10-28 10:40:00,118.36,118.38,118.02,118.04,17800.0,114.5409,114.5603,114.2119,114.2313,17800.0
2014-10-28 10:50:00,118.03,118.14,117.93,118.01,19700.0,114.2216,114.328,114.1248,114.2022,19700.0
2014-10-28 11:00:00,118.01,118.08,117.84,117.95,33700.0,114.2022,114.27,114.0377,114.1442,33700.0
2014-10-28 11:10:00,117.95,118.35,117.95,118.32,16200.0,114.1442,114.5313,114.1442,114.5022,16200.0
2014-10-28 11:20:00,118.37,118.53,118.37,118.44,56100.0,114.5506,114.7055,114.5506,114.6184,56100.0
2014-10-28 11:30:00,118.46,118.48,118.34,118.46,18800.0,114.6377,114.6571,114.5216,114.6377,18800.0
2014-10-28 11:40:00,118.43,118.49,118.32,118.35,12800.0,114.6087,114.6667,114.5022,114.5313,12800.0
2014-10-28 11:50:00,118.3,118.3,118.1,118.1,11800.0,114.4829,114.4829,114.2893,114.2893,11800.0
2014-10-28 12:00:00,118.14,118.23,118.14,118.19,15900.0,114.328,114.4151,114.328,114.3764,15900.0
2014-10-28 12:10:00,118.2,118.33,118.14,118.14,45200.0,114.3861,114.5119,114.328,114.328,45200.0
2014-10-28 12:20:00,118.12,118.27,118.12,118.13,8300.0,114.3087,114.4538,114.3087,114.3184,8300.0
2014-10-28 12:30:00,118.13,118.16,118.02,118.03,8600.0,114.3184,114.3474,114.2119,114.2216,8600.0
2014-10-28 12:40:00,118.01,118.03,117.84,117.95,13200.0,114.2022,114.2216,114.0377,114.1442,13200.0
2014-10-28 12:50:00,117.94,118.06,117.91,118.05,11800.0,114.1345,114.2506,114.1055,114.2409,11800.0
2014-10-28 13:00:00,118.01,118.23,117.99,118.18,14100.0,114.2022,114.4151,114.1829,114.3667,14100.0
2014-10-28 13:10:00,118.16,118.19,118.07,118.09,15700.0,114.3474,114.3764,114.2603,114.2797,15700.0
2014-10-28 13:20:00,118.09,118.14,118.04,118.06,14000.0,114.2797,114.328,114.2313,114.2506,14000.0
2014-10-28 13:30:00,118.07,118.17,118.03,118.13,21900.0,114.2603,114.3571,114.2216,114.3184,21900.0
2014-10-28 13:40:00,118.11,118.18,117.99,118.09,53200.0,114.299,114.3667,114.1829,114.2797,53200.0
2014-10-28 13:50:00,118.07,118.14,118.03,118.03,40100.0,114.2603,114.328,114.2216,114.2216,40100.0
2014-10-28 14:00:00,118.05,118.1,117.95,118.03,27100.0,114.2409,114.2893,114.1442,114.2216,27100.0
2014-10-28 14:10:00,118.02,118.18,117.96,118.13,29900.0,114.2119,114.3667,114.1538,114.3184,29900.0
2014-10-28 14:20:00,118.14,118.3,118.14,118.25,30500.0,114.328,114.4829,114.328,114.4345,30500.0
2014-10-28 14:30:00,118.27,118.42,118.24,118.34,31200.0,114.4538,114.599,114.4248,114.5216,31200.0
2014-10-28 14:40:00,118.34,118.35,118.17,118.2,54700.0,114.5216,114.5313,114.3571,114.3861,54700.0
2014-10-28 14:50:00,118.2,118.21,118.09,118.14,30100.0,114.3861,114.3958,114.2797,114.328,30100.0
2014-10-28 15:00:00,118.14,118.39,118.12,118.32,50100.0,114.328,114.57,114.3087,114.5022,50100.0
2014-10-28 15:10:00,118.31,118.36,118.23,118.33,43600.0,114.4926,114.5409,114.4151,114.5119,43600.0
2014-10-28 15:20:00,118.33,118.34,118.23,118.24,81700.0,114.5119,114.5216,114.4151,114.4248,81700.0
2014-10-28 15:30:00,118.24,118.32,118.16,118.17,102200.0,114.4248,114.5022,114.3474,114.3571,102200.0
2014-10-28 15:40:00,118.16,118.18,117.94,117.97,105400.0,114.3474,114.3667,114.1345,114.1635,105400.0
2014-10-28 15:50:00,117.99,118.35,117.98,118.33,166800.0,114.1829,114.5313,114.1732,114.5119,166800.0
2014-10-29 09:30:00,118.45,118.62,118.09,118.44,72300.0,114.628,114.7925,114.2797,114.6184,72300.0
2014-10-29 09:40:00,118.47,118.47,118.03,118.1,36100.0,114.6474,114.6474,114.2216,114.2893,36100.0
2014-10-29 09:50:00,118.08,118.16,117.97,118.02,51900.0,114.27,114.3474,114.1635,114.2119,51900.0
2014-10-29 10:00:00,118.05,118.05,117.46,117.51,71800.0,114.2409,114.2409,113.67,113.7184,71800.0
2014-10-29 10:10:00,117.55,118.0,117.48,117.85,47200.0,113.7571,114.1926,113.6893,114.0474,47200.0
2014-10-29 10:20:00,117.83,117.91,117.72,117.73,39200.0,114.028,114.1055,113.9216,113.9313,39200.0
2014-10-29 10:30:00,117.72,117.77,117.61,117.69,48300.0,113.9216,113.97,113.8151,113.8926,48300.0
2014-10-29 10:40:00,117.69,117.69,117.32,117.32,54900.0,113.8926,113.8926,113.5345,113.5345,54900.0
2014-10-29 10:50:00,117.31,117.32,116.99,117.0,108600.0,113.5248,113.5345,113.2151,113.2248,108600.0
2014-10-29 11:00:00,117.0,117.1,116.97,116.98,71100.0,113.2248,113.3216,113.1958,113.2055,71100.0
2014-10-29 11:10:00,116.98,117.0,116.88,116.95,45200.0,113.2055,113.2248,113.1087,113.1764,45200.0
2014-10-29 11:20:00,116.95,117.0,116.94,116.97,47500.0,113.1764,113.2248,113.1668,113.1958,47500.0
2014-10-29 11:30:00,116.98,116.98,116.72,116.73,47400.0,113.2055,113.2055,112.9539,112.9635,47400.0
2014-10-29 11:40:00,116.73,116.84,116.7,116.71,46100.0,112.9635,113.07,112.9345,112.9442,46100.0
2014-10-29 11:50:00,116.71,116.84,116.69,116.84,27700.0,112.9442,113.07,112.9248,113.07,27700.0
2014-10-29 12:00:00,116.84,116.84,116.43,116.56,40100.0,113.07,113.07,112.6732,112.799,40100.0
2014-10-29 12:10:00,116.56,116.56,116.32,116.33,39900.0,112.799,112.799,112.5668,112.5764,39900.0
2014-10-29 12:20:00,116.34,116.35,116.21,116.23,29900.0,112.5861,112.5958,112.4603,112.4797,29900.0
2014-10-29 12:30:00,116.24,116.27,116.09,116.21,56100.0,112.4893,112.5184,112.3442,112.4603,56100.0
2014-10-29 12:40:00,116.22,116.36,116.18,116.23,40300.0,112.47,112.6055,112.4313,112.4797,40300.0
2014-10-29 12:50:00,116.23,116.6,116.23,116.56,31400.0,112.4797,112.8377,112.4797,112.799,31400.0
2014-10-29 13:00:00,116.55,116.6,116.34,116.36,37200.0,112.7893,112.8377,112.5861,112.6055,37200.0
2014-10-29 13:10:00,116.34,116.39,116.24,116.25,33600.0,112.5861,112.6345,112.4893,112.499,33600.0
2014-10-29 13:20:00,116.25,116.27,116.21,116.26,38000.0,112.499,112.5184,112.4603,112.5087,38000.0
2014-10-29 13:30:00,116.26,116.27,116.02,116.04,31800.0,112.5087,112.5184,112.2764,112.2958,31800.0
2014-10-29 13:40:00,116.04,116.04,115.86,115.89,63700.0,112.2958,112.2958,112.1216,112.1506,63700.0
2014-10-29 13:50:00,115.88,115.98,115.85,115.95,55000.0,112.141,112.2377,112.1119,112.2087,55000.0
2014-10-29 14:00:00,115.94,116.04,115.31,115.72,78600.0,112.199,112.2958,111.5894,111.9861,78600.0
2014-10-29 14:10:00,115.75,116.03,115.28,115.38,69800.0,112.0152,112.2861,111.5603,111.6571,69800.0
2014-10-29 14:20:00,115.43,115.92,115.39,115.86,82700.0,111.7055,112.1797,111.6668,112.1216,82700.0
2014-10-29 14:30:00,115.84,116.13,115.76,115.86,96900.0,112.1022,112.3829,112.0248,112.1216,96900.0
2014-10-29 14:40:00,115.89,116.02,115.48,115.49,68600.0,112.1506,112.2764,111.7539,111.7635,68600.0
2014-10-29 14:50:00,115.48,115.93,115.38,115.84,67000.0,111.7539,112.1893,111.6571,112.1022,67000.0
2014-10-29 15:00:00,115.83,115.86,115.2,115.23,82200.0,112.0926,112.1216,111.4829,111.5119,82200.0
2014-10-29 15:10:00,115.24,115.69,115.14,115.68,81800.0,111.5216,111.9571,111.4248,111.9474,81800.0
2014-10-29 15:20:00,115.72,115.96,115.67,115.94,79300.0,111.9861,112.2184,111.9377,112.199,79300.0
2014-10-29 15:30:00,115.94,116.41,115.94,116.15,93900.0,112.199,112.6539,112.199,112.4022,93900.0
2014-10-29 15:40:00,116.15,116.25,115.97,116.0,138500.0,112.4022,112.499,112.2281,112.2571,138500.0
2014-10-29 15:50:00,115.99,116.11,115.91,116.09,210500.0,112.2474,112.3635,112.17,112.3442,210500.0
2014-10-30 09:30:00,115.9,116.46,115.7,116.28,59200.0,112.1603,112.7022,111.9668,112.5281,59200.0
2014-10-30 09:40:00,116.31,116.51,116.0,116.18,32200.0,112.5571,112.7506,112.2571,112.4313,32200.0
2014-10-30 09:50:00,116.23,116.46,115.86,115.94,26200.0,112.4797,112.7022,112.1216,112.199,26200.0
2014-10-30 10:00:00,115.94,116.09,115.69,116.04,32000.0,112.199,112.3442,111.9571,112.2958,32000.0
2014-10-30 10:10:00,116.03,116.31,115.96,116.28,24300.0,112.2861,112.5571,112.2184,112.5281,24300.0
2014-10-30 10:20:00,116.23,116.34,116.11,116.21,24500.0,112.4797,112.5861,112.3635,112.4603,24500.0
2014-10-30 10:30:00,116.26,116.35,115.86,115.9,60600.0,112.5087,112.5958,112.1216,112.1603,60600.0
2014-10-30 10:40:00,115.92,116.0,115.62,115.67,64400.0,112.1797,112.2571,111.8893,111.9377,64400.0
2014-10-30 10:50:00,115.67,116.08,115.67,116.08,32800.0,111.9377,112.3345,111.9377,112.3345,32800.0
2014-10-30 11:00:00,116.04,116.1,115.71,115.74,34600.0,112.2958,112.3539,111.9764,112.0055,34600.0
2014-10-30 11:10:00,115.74,116.13,115.73,116.03,43300.0,112.0055,112.3829,111.9958,112.2861,43300.0
2014-10-30 11:20:00,116.03,116.07,115.87,115.9,51200.0,112.2861,112.3248,112.1313,112.1603,51200.0
2014-10-30 11:30:00,115.9,115.96,115.85,115.94,44500.0,112.1603,112.2184,112.1119,112.199,44500.0
2014-10-30 11:40:00,115.95,116.18,115.91,116.06,34100.0,112.2087,112.4313,112.17,112.3152,34100.0
2014-10-30 11:50:00,116.05,116.11,116.0,116.07,22700.0,112.3055,112.3635,112.2571,112.3248,22700.0
2014-10-30 12:00:00,116.07,116.1,116.01,116.07,20500.0,112.3248,112.3539,112.2668,112.3248,20500.0
2014-10-30 12:10:00,116.08,116.1,116.0,116.07,23000.0,112.3345,112.3539,112.2571,112.3248,23000.0
2014-10-30 12:20:00,116.07,116.19,116.03,116.11,23000.0,112.3248,112.441,112.2861,112.3635,23000.0
2014-10-30 12:30:00,116.12,116.29,116.12,116.14,28500.0,112.3732,112.5377,112.3732,112.3926,28500.0
2014-10-30 12:40:00,116.15,116.21,116.12,116.2,15900.0,112.4022,112.4603,112.3732,112.4506,15900.0
2014-10-30 12:50:00,116.2,116.22,116.1,116.11,16200.0,112.4506,112.47,112.3539,112.3635,16200.0
2014-10-30 13:00:00,116.12,116.2,116.12,116.2,14600.0,112.3732,112.4506,112.3732,112.4506,14600.0
2014-10-30 13:10:00,116.2,116.57,116.17,116.47,11200.0,112.4506,112.8087,112.4216,112.7119,11200.0
2014-10-30 13:20:00,116.48,116.66,116.46,116.62,5300.0,112.7216,112.8958,112.7022,112.8571,5300.0
2014-10-30 13:30:00,116.61,116.8,116.5,116.76,8300.0,112.8474,113.0313,112.741,112.9926,8300.0
2014-10-30 13:40:00,116.71,116.78,116.52,116.54,36800.0,112.9442,113.0119,112.7603,112.7797,36800.0
2014-10-30 13:50:00,116.57,116.68,116.53,116.67,40000.0,112.8087,112.9151,112.77,112.9055,40000.0
2014-10-30 14:00:00,116.66,116.78,116.64,116.76,45700.0,112.8958,113.0119,112.8764,112.9926,45700.0
2014-10-30 14:10:00,116.71,116.88,116.51,116.52,28200.0,112.9442,113.1087,112.7506,112.7603,28200.0
2014-10-30 14:20:00,116.48,116.5,116.38,116.46,25000.0,112.7216,112.741,112.6248,112.7022,25000.0
2014-10-30 14:30:00,116.44,116.53,116.44,116.5,30300.0,112.6829,112.77,112.6829,112.741,30300.0
2014-10-30 14:40:00,116.49,116.55,116.26,116.28,46800.0,112.7313,112.7893,112.5087,112.5281,46800.0
2014-10-30 14:50:00,116.26,116.31,116.07,116.16,58100.0,112.5087,112.5571,112.3248,112.4119,58100.0
2014-10-30 15:00:00,116.17,116.29,116.08,116.19,33400.0,112.4216,112.5377,112.3345,112.441,33400.0
2014-10-30 15:10:00,116.21,116.33,116.2,116.27,38500.0,112.4603,112.5764,112.4506,112.5184,38500.0
2014-10-30 15:20:00,116.27,116.3,116.08,116.16,44000.0,112.5184,112.5474,112.3345,112.4119,44000.0
2014-10-30 15:30:00,116.19,116.36,116.19,116.26,46500.0,112.441,112.6055,112.441,112.5087,46500.0
2014-10-30 15:40:00,116.27,116.49,116.2,116.46,67500.0,112.5184,112.7313,112.4506,112.7022,67500.0
2014-10-30 15:50:00,116.46,116.57,116.39,116.56,125800.0,112.7022,112.8087,112.6345,112.799,125800.0
2014-10-31 09:30:00,118.41,118.58,117.77,117.96,217500.0,114.5893,114.7538,113.97,114.1538,217500.0
2014-10-31 09:40:00,117.9,118.08,117.53,117.84,60700.0,114.0958,114.27,113.7377,114.0377,60700.0
2014-10-31 09:50:00,117.82,117.97,117.58,117.69,36000.0,114.0184,114.1635,113.7861,113.8926,36000.0
2014-10-31 10:00:00,117.68,117.81,117.52,117.67,245400.0,113.8829,114.0087,113.728,113.8732,245400.0
2014-10-31 10:10:00,117.65,118.0,117.65,117.84,69200.0,113.8538,114.1926,113.8538,114.0377,69200.0
2014-10-31 10:20:00,117.89,118.14,117.88,118.12,42200.0,114.0861,114.328,114.0764,114.3087,42200.0
2014-10-31 10:30:00,118.13,118.14,117.93,118.03,75300.0,114.3184,114.328,114.1248,114.2216,75300.0
2014-10-31 10:40:00,118.05,118.21,117.96,118.01,33900.0,114.2409,114.3958,114.1538,114.2022,33900.0
2014-10-31 10:50:00,118.0,118.22,118.0,118.06,23800.0,114.1926,114.4055,114.1926,114.2506,23800.0
2014-10-31 11:00:00,118.04,118.05,117.95,118.01,36300.0,114.2313,114.2409,114.1442,114.2022,36300.0
2014-10-31 11:10:00,117.97,118.08,117.87,117.98,11200.0,114.1635,114.27,114.0667,114.1732,11200.0
2014-10-31 11:20:00,117.94,118.19,117.94,118.1,15500.0,114.1345,114.3764,114.1345,114.2893,15500.0
2014-10-31 11:30:00,118.12,118.13,117.99,118.04,23000.0,114.3087,114.3184,114.1829,114.2313,23000.0
2014-10-31 11:40:00,117.99,118.03,117.83,117.85,17000.0,114.1829,114.2216,114.028,114.0474,17000.0
2014-10-31 11:50:00,117.82,117.88,117.72,117.85,26600.0,114.0184,114.0764,113.9216,114.0474,26600.0
2014-10-31 12:00:00,117.84,117.86,117.74,117.77,17600.0,114.0377,114.0571,113.9409,113.97,17600.0
2014-10-31 12:10:00,117.81,117.83,117.59,117.59,18500.0,114.0087,114.028,113.7958,113.7958,18500.0
2014-10-31 12:20:00,117.61,117.73,117.53,117.7,9100.0,113.8151,113.9313,113.7377,113.9022,9100.0
2014-10-31 12:30:00,117.68,117.78,117.67,117.68,15500.0,113.8829,113.9797,113.8732,113.8829,15500.0
2014-10-31 12:40:00,117.69,117.79,117.69,117.79,26100.0,113.8926,113.9893,113.8926,113.9893,26100.0
2014-10-31 12:50:00,117.8,117.9,117.75,117.81,22100.0,113.999,114.0958,113.9506,114.0087,22100.0
2014-10-31 13:00:00,117.83,117.89,117.78,117.87,13600.0,114.028,114.0861,113.9797,114.0667,13600.0
2014-10-31 13:10:00,117.85,117.9,117.82,117.9,27500.0,114.0474,114.0958,114.0184,114.0958,27500.0
2014-10-31 13:20:00,117.9,117.91,117.79,117.87,24300.0,114.0958,114.1055,113.9893,114.0667,24300.0
2014-10-31 13:30:00,117.87,117.9,117.82,117.86,31300.0,114.0667,114.0958,114.0184,114.0571,31300.0
2014-10-31 13:40:00,117.87,117.92,117.85,117.89,24000.0,114.0667,114.1151,114.0474,114.0861,24000.0
2014-10-31 13:50:00,117.88,117.89,117.74,117.78,45900.0,114.0764,114.0861,113.9409,113.9797,45900.0
2014-10-31 14:00:00,117.78,117.78,117.68,117.75,15300.0,113.9797,113.9797,113.8829,113.9506,15300.0
2014-10-31 14:10:00,117.77,117.85,117.71,117.8,22900.0,113.97,114.0474,113.9119,113.999,22900.0
2014-10-31 14:20:00,117.8,117.84,117.69,117.69,32300.0,113.999,114.0377,113.8926,113.8926,32300.0
2014-10-31 14:30:00,117.72,117.72,117.54,117.55,16300.0,113.9216,113.9216,113.7474,113.7571,16300.0
2014-10-31 14:40:00,117.55,117.6,117.26,117.26,28500.0,113.7571,113.8055,113.4764,113.4764,28500.0
2014-10-31 14:50:00,117.26,117.43,117.25,117.35,35100.0,113.4764,113.6409,113.4668,113.5635,35100.0
2014-10-31 15:00:00,117.35,117.37,117.17,117.26,17400.0,113.5635,113.5829,113.3893,113.4764,17400.0
2014-10-31 15:10:00,117.24,117.25,117.06,117.11,19500.0,113.4571,113.4668,113.2829,113.3313,19500.0
2014-10-31 15:20:00,117.11,117.31,117.09,117.26,35300.0,113.3313,113.5248,113.3119,113.4764,35300.0
2014-10-31 15:30:00,117.27,117.29,117.2,117.21,38700.0,113.4861,113.5055,113.4184,113.428,38700.0
2014-10-31 15:40:00,117.21,117.5,117.21,117.45,64000.0,113.428,113.7087,113.428,113.6603,64000.0
2014-10-31 15:50:00,117.46,117.64,117.4,117.51,158500.0,113.67,113.8442,113.6119,113.7184,158500.0
2014-11-03 09:30:00,116.82,118.0,116.82,117.84,140900.0,113.0506,114.1926,113.0506,114.0377,140900.0
2014-11-03 09:40:00,117.92,118.51,117.87,118.21,103000.0,114.1151,114.6861,114.0667,114.3958,103000.0
2014-11-03 09:50:00,118.24,118.56,118.1,118.18,127300.0,114.4248,114.7345,114.2893,114.3667,127300.0
2014-11-03 10:00:00,118.21,118.51,118.0,118.22,53100.0,114.3958,114.6861,114.1926,114.4055,53100.0
2014-11-03 10:10:00,118.24,118.31,118.01,118.02,24000.0,114.4248,114.4926,114.2022,114.2119,24000.0
2014-11-03 10:20:00,118.0,118.24,117.94,118.15,41900.0,114.1926,114.4248,114.1345,114.3377,41900.0
2014-11-03 10:30:00,118.11,118.37,118.08,118.18,33100.0,114.299,114.5506,114.27,114.3667,33100.0
2014-11-03 10:40:00,118.18,118.23,118.06,118.06,7300.0,114.3667,114.4151,114.2506,114.2506,7300.0
2014-11-03 10:50:00,118.06,118.35,118.06,118.35,23000.0,114.2506,114.5313,114.2506,114.5313,23000.0
2014-11-03 11:00:00,118.33,118.49,118.22,118.41,24500.0,114.5119,114.6667,114.4055,114.5893,24500.0
2014-11-03 11:10:00,118.4,118.49,118.3,118.31,21700.0,114.5796,114.6667,114.4829,114.4926,21700.0
2014-11-03 11:20:00,118.32,118.34,118.0,118.0,34500.0,114.5022,114.5216,114.1926,114.1926,34500.0
2014-11-03 11:30:00,118.01,118.17,117.93,118.17,19400.0,114.2022,114.3571,114.1248,114.3571,19400.0
2014-11-03 11:40:00,118.17,118.4,118.16,118.38,12200.0,114.3571,114.5796,114.3474,114.5603,12200.0
2014-11-03 11:50:00,118.38,118.51,118.33,118.41,19600.0,114.5603,114.6861,114.5119,114.5893,19600.0
2014-11-03 12:00:00,118.43,118.43,118.19,118.41,26900.0,114.6087,114.6087,114.3764,114.5893,26900.0
2014-11-03 12:10:00,118.41,118.55,118.41,118.55,30500.0,114.5893,114.7248,114.5893,114.7248,30500.0
2014-11-03 12:20:00,118.56,118.71,118.51,118.69,31800.0,114.7345,114.8796,114.6861,114.8603,31800.0
2014-11-03 12:30:00,118.69,118.89,118.63,118.85,41100.0,114.8603,115.0538,114.8022,115.0151,41100.0
2014-11-03 12:40:00,118.86,118.98,118.84,118.93,17400.0,115.0248,115.1409,115.0055,115.0925,17400.0
2014-11-03 12:50:00,118.97,119.02,118.92,118.94,27600.0,115.1313,115.1796,115.0829,115.1022,27600.0
2014-11-03 13:00:00,118.93,118.94,118.84,118.91,16300.0,115.0925,115.1022,115.0055,115.0732,16300.0
2014-11-03 13:10:00,118.9,118.93,118.82,118.84,12400.0,115.0635,115.0925,114.9861,115.0055,12400.0
2014-11-03 13:20:00,118.86,118.86,118.78,118.79,7400.0,115.0248,115.0248,114.9474,114.9571,7400.0
2014-11-03 13:30:00,118.8,118.85,118.76,118.76,9400.0,114.9667,115.0151,114.928,114.928,9400.0
2014-11-03 13:40:00,118.76,119.05,118.74,119.0,85800.0,114.928,115.2087,114.9087,115.1603,85800.0
2014-11-03 13:50:00,118.99,119.06,118.97,118.98,24100.0,115.1506,115.2184,115.1313,115.1409,24100.0
2014-11-03 14:00:00,118.98,119.04,118.97,118.99,52800.0,115.1409,115.199,115.1313,115.1506,52800.0
2014-11-03 14:10:00,119.0,119.02,118.95,118.99,36500.0,115.1603,115.1796,115.1119,115.1506,36500.0
2014-11-03 14:20:00,118.97,119.06,118.95,119.0,29800.0,115.1313,115.2184,115.1119,115.1603,29800.0
2014-11-03 14:30:00,118.99,119.01,118.87,118.92,48400.0,115.1506,115.17,115.0345,115.0829,48400.0
2014-11-03 14:40:00,118.92,119.02,118.88,118.98,21000.0,115.0829,115.1796,115.0442,115.1409,21000.0
2014-11-03 14:50:00,118.99,119.0,118.88,118.88,41000.0,115.1506,115.1603,115.0442,115.0442,41000.0
2014-11-03 15:00:00,118.85,118.88,118.69,118.72,25400.0,115.0151,115.0442,114.8603,114.8893,25400.0
2014-11-03 15:10:00,118.74,118.74,118.51,118.51,31300.0,114.9087,114.9087,114.6861,114.6861,31300.0
2014-11-03 15:20:00,118.52,118.54,118.22,118.24,29400.0,114.6958,114.7151,114.4055,114.4248,29400.0
2014-11-03 15:30:00,118.26,118.31,118.15,118.16,50200.0,114.4442,114.4926,114.3377,114.3474,50200.0
2014-11-03 15:40:00,118.17,118.44,118.09,118.32,58900.0,114.3571,114.6184,114.2797,114.5022,58900.0
2014-11-03 15:50:00,118.33,118.41,118.27,118.37,97800.0,114.5119,114.5893,114.4538,114.5506,97800.0
2014-11-04 09:30:00,118.48,118.48,118.0,118.28,93400.0,114.6571,114.6571,114.1926,114.4635,93400.0
2014-11-04 09:40:00,118.33,118.56,118.13,118.4,122900.0,114.5119,114.7345,114.3184,114.5796,122900.0
2014-11-04 09:50:00,118.42,118.76,118.32,118.49,22500.0,114.599,114.928,114.5022,114.6667,22500.0
2014-11-04 10:00:00,118.5,118.62,118.4,118.5,40200.0,114.6764,114.7925,114.5796,114.6764,40200.0
2014-11-04 10:10:00,118.49,118.53,118.18,118.36,41300.0,114.6667,114.7055,114.3667,114.5409,41300.0
2014-11-04 10:20:00,118.39,118.51,118.09,118.09,32000.0,114.57,114.6861,114.2797,114.2797,32000.0
2014-11-04 10:30:00,118.08,118.26,118.0,118.25,27300.0,114.27,114.4442,114.1926,114.4345,27300.0
2014-11-04 10:40:00,118.23,118.27,117.99,118.05,23300.0,114.4151,114.4538,114.1829,114.2409,23300.0
2014-11-04 10:50:00,118.02,118.11,117.63,117.69,21200.0,114.2119,114.299,113.8345,113.8926,21200.0
2014-11-04 11:00:00,117.67,117.81,117.61,117.74,16300.0,113.8732,114.0087,113.8151,113.9409,16300.0
2014-11-04 11:10:00,117.75,117.94,117.71,117.89,30600.0,113.9506,114.1345,113.9119,114.0861,30600.0
2014-11-04 11:20:00,117.82,118.05,117.78,118.02,12500.0,114.0184,114.2409,113.9797,114.2119,12500.0
2014-11-04 11:30:00,118.05,118.13,118.03,118.1,10600.0,114.2409,114.3184,114.2216,114.2893,10600.0
2014-11-04 11:40:00,118.05,118.14,117.97,118.13,8600.0,114.2409,114.328,114.1635,114.3184,8600.0
2014-11-04 11:50:00,118.13,118.13,117.96,118.02,8500.0,114.3184,114.3184,114.1538,114.2119,8500.0
2014-11-04 12:00:00,118.02,118.21,118.02,118.16,25200.0,114.2119,114.3958,114.2119,114.3474,25200.0
2014-11-04 12:10:00,118.19,118.24,118.14,118.2,47300.0,114.3764,114.4248,114.328,114.3861,47300.0
2014-11-04 12:20:00,118.19,118.41,118.18,118.4,33800.0,114.3764,114.5893,114.3667,114.5796,33800.0
2014-11-04 12:30:00,118.41,118.5,118.4,118.43,18200.0,114.5893,114.6764,114.5796,114.6087,18200.0
2014-11-04 12:40:00,118.43,118.54,118.42,118.45,33000.0,114.6087,114.7151,114.599,114.628,33000.0
2014-11-04 12:50:00,118.45,118.51,118.41,118.41,13600.0,114.628,114.6861,114.5893,114.5893,13600.0
2014-11-04 13:00:00,118.43,118.45,118.33,118.36,14100.0,114.6087,114.628,114.5119,114.5409,14100.0
2014-11-04 13:10:00,118.33,118.34,118.07,118.09,26900.0,114.5119,114.5216,114.2603,114.2797,26900.0
2014-11-04 13:20:00,118.08,118.12,117.98,118.12,12400.0,114.27,114.3087,114.1732,114.3087,12400.0
2014-11-04 13:30:00,118.13,118.13,118.03,118.1,7800.0,114.3184,114.3184,114.2216,114.2893,7800.0
2014-11-04 13:40:00,118.12,118.23,118.09,118.22,12400.0,114.3087,114.4151,114.2797,114.4055,12400.0
2014-11-04 13:50:00,118.22,118.52,118.22,118.46,17000.0,114.4055,114.6958,114.4055,114.6377,17000.0
2014-11-04 14:00:00,118.49,118.49,118.4,118.44,19900.0,114.6667,114.6667,114.5796,114.6184,19900.0
2014-11-04 14:10:00,118.43,118.43,118.32,118.36,18200.0,114.6087,114.6087,114.5022,114.5409,18200.0
2014-11-04 14:20:00,118.36,118.41,118.28,118.28,17800.0,114.5409,114.5893,114.4635,114.4635,17800.0
2014-11-04 14:30:00,118.28,118.42,118.25,118.41,18300.0,114.4635,114.599,114.4345,114.5893,18300.0
2014-11-04 14:40:00,118.41,118.41,118.2,118.22,32400.0,114.5893,114.5893,114.3861,114.4055,32400.0
2014-11-04 14:50:00,118.22,118.34,118.19,118.34,43600.0,114.4055,114.5216,114.3764,114.5216,43600.0
2014-11-04 15:00:00,118.35,118.45,118.34,118.4,35200.0,114.5313,114.628,114.5216,114.5796,35200.0
2014-11-04 15:10:00,118.4,118.42,118.36,118.41,22700.0,114.5796,114.599,114.5409,114.5893,22700.0
2014-11-04 15:20:00,118.4,118.42,118.21,118.29,35400.0,114.5796,114.599,114.3958,114.4732,35400.0
2014-11-04 15:30:00,118.28,118.3,118.18,118.21,49300.0,114.4635,114.4829,114.3667,114.3958,49300.0
2014-11-04 15:40:00,118.21,118.4,118.18,118.34,33900.0,114.3958,114.5796,114.3667,114.5216,33900.0
2014-11-04 15:50:00,118.35,118.38,118.26,118.27,73800.0,114.5313,114.5603,114.4442,114.4538,73800.0
2014-11-05 09:30:00,119.0,119.05,118.45,118.57,212500.0,115.1603,115.2087,114.628,114.7442,212500.0
2014-11-05 09:40:00,118.53,119.18,118.37,119.0,31500.0,114.7055,115.3345,114.5506,115.1603,31500.0
2014-11-05 09:50:00,118.94,118.99,118.44,118.52,35100.0,115.1022,115.1506,114.6184,114.6958,35100.0
2014-11-05 10:00:00,118.48,118.59,118.17,118.59,42900.0,114.6571,114.7635,114.3571,114.7635,42900.0
2014-11-05 10:10:00,118.66,118.8,118.63,118.71,25100.0,114.8313,114.9667,114.8022,114.8796,25100.0
2014-11-05 10:20:00,118.68,118.77,118.6,118.63,41800.0,114.8506,114.9377,114.7732,114.8022,41800.0
2014-11-05 10:30:00,118.63,118.64,118.4,118.5,79800.0,114.8022,114.8119,114.5796,114.6764,79800.0
2014-11-05 10:40:00,118.49,118.51,118.01,118.16,25900.0,114.6667,114.6861,114.2022,114.3474,25900.0
2014-11-05 10:50:00,118.15,118.3,118.06,118.28,47000.0,114.3377,114.4829,114.2506,114.4635,47000.0
2014-11-05 11:00:00,118.3,118.52,118.3,118.49,13600.0,114.4829,114.6958,114.4829,114.6667,13600.0
2014-11-05 11:10:00,118.49,118.57,118.41,118.42,40000.0,114.6667,114.7442,114.5893,114.599,40000.0
2014-11-05 11:20:00,118.4,118.45,118.28,118.35,31500.0,114.5796,114.628,114.4635,114.5313,31500.0
2014-11-05 11:30:00,118.35,118.45,118.1,118.11,41700.0,114.5313,114.628,114.2893,114.299,41700.0
2014-11-05 11:40:00,118.13,118.24,118.12,118.24,34200.0,114.3184,114.4248,114.3087,114.4248,34200.0
2014-11-05 11:50:00,118.23,118.29,118.15,118.26,14600.0,114.4151,114.4732,114.3377,114.4442,14600.0
2014-11-05 12:00:00,118.26,118.34,118.24,118.33,9400.0,114.4442,114.5216,114.4248,114.5119,9400.0
2014-11-05 12:10:00,118.31,118.34,118.25,118.29,25200.0,114.4926,114.5216,114.4345,114.4732,25200.0
2014-11-05 12:20:00,118.28,118.37,118.27,118.33,28000.0,114.4635,114.5506,114.4538,114.5119,28000.0
2014-11-05 12:30:00,118.35,118.35,118.28,118.34,58300.0,114.5313,114.5313,114.4635,114.5216,58300.0
2014-11-05 12:40:00,118.34,118.42,118.31,118.4,61600.0,114.5216,114.599,114.4926,114.5796,61600.0
2014-11-05 12:50:00,118.4,118.5,118.4,118.5,7400.0,114.5796,114.6764,114.5796,114.6764,7400.0
2014-11-05 13:00:00,118.51,118.59,118.44,118.56,10500.0,114.6861,114.7635,114.6184,114.7345,10500.0
2014-11-05 13:10:00,118.55,118.58,118.39,118.4,12500.0,114.7248,114.7538,114.57,114.5796,12500.0
2014-11-05 13:20:00,118.41,118.44,118.33,118.33,8500.0,114.5893,114.6184,114.5119,114.5119,8500.0
2014-11-05 13:30:00,118.36,118.42,118.04,118.04,14600.0,114.5409,114.599,114.2313,114.2313,14600.0
2014-11-05 13:40:00,118.05,118.08,117.92,117.98,12900.0,114.2409,114.27,114.1151,114.1732,12900.0
2014-11-05 13:50:00,117.99,118.14,117.99,118.13,24500.0,114.1829,114.328,114.1829,114.3184,24500.0
2014-11-05 14:00:00,118.12,118.22,118.09,118.12,11800.0,114.3087,114.4055,114.2797,114.3087,11800.0
2014-11-05 14:10:00,118.13,118.29,118.12,118.28,13200.0,114.3184,114.4732,114.3087,114.4635,13200.0
2014-11-05 14:20:00,118.31,118.52,118.3,118.5,328000.0,114.4926,114.6958,114.4829,114.6764,328000.0
2014-11-05 14:30:00,118.5,118.72,118.48,118.61,41300.0,114.6764,114.8893,114.6571,114.7829,41300.0
2014-11-05 14:40:00,118.61,118.64,118.55,118.59,24400.0,114.7829,114.8119,114.7248,114.7635,24400.0
2014-11-05 14:50:00,118.59,118.65,118.52,118.65,22800.0,114.7635,114.8216,114.6958,114.8216,22800.0
2014-11-05 15:00:00,118.63,118.7,118.58,118.6,230600.0,114.8022,114.87,114.7538,114.7732,230600.0
2014-11-05 15:10:00,118.61,118.62,118.38,118.38,23000.0,114.7829,114.7925,114.5603,114.5603,23000.0
2014-11-05 15:20:00,118.39,118.48,118.3,118.46,34300.0,114.57,114.6571,114.4829,114.6377,34300.0
2014-11-05 15:30:00,118.45,118.56,118.45,118.53,57100.0,114.628,114.7345,114.628,114.7055,57100.0
2014-11-05 15:40:00,118.54,118.67,118.53,118.64,323900.0,114.7151,114.8409,114.7055,114.8119,323900.0
2014-11-05 15:50:00,118.64,118.71,118.46,118.53,77600.0,114.8119,114.8796,114.6377,114.7055,77600.0
2014-11-06 09:30:00,118.81,119.0,118.41,118.46,30700.0,114.9764,115.1603,114.5893,114.6377,30700.0
2014-11-06 09:40:00,118.39,119.02,118.36,118.93,21100.0,114.57,115.1796,114.5409,115.0925,21100.0
2014-11-06 09:50:00,118.97,119.03,118.74,118.82,32600.0,115.1313,115.1893,114.9087,114.9861,32600.0
2014-11-06 10:00:00,118.83,118.99,118.71,118.91,41800.0,114.9958,115.1506,114.8796,115.0732,41800.0
2014-11-06 10:10:00,118.9,118.94,118.49,118.71,19000.0,115.0635,115.1022,114.6667,114.8796,19000.0
2014-11-06 10:20:00,118.69,118.8,118.6,118.74,14600.0,114.8603,114.9667,114.7732,114.9087,14600.0
2014-11-06 10:30:00,118.73,118.88,118.61,118.85,22600.0,114.899,115.0442,114.7829,115.0151,22600.0
2014-11-06 10:40:00,118.88,118.91,118.71,118.84,25300.0,115.0442,115.0732,114.8796,115.0055,25300.0
2014-11-06 10:50:00,118.84,118.88,118.73,118.76,15100.0,115.0055,115.0442,114.899,114.928,15100.0
2014-11-06 11:00:00,118.72,118.92,118.68,118.9,20400.0,114.8893,115.0829,114.8506,115.0635,20400.0
2014-11-06 11:10:00,118.88,118.95,118.75,118.93,18300.0,115.0442,115.1119,114.9184,115.0925,18300.0
2014-11-06 11:20:00,118.95,119.15,118.95,119.11,15200.0,115.1119,115.3054,115.1119,115.2667,15200.0
2014-11-06 11:30:00,119.12,119.13,118.86,118.87,18400.0,115.2764,115.2861,115.0248,115.0345,18400.0
2014-11-06 11:40:00,118.89,118.9,118.71,118.72,19400.0,115.0538,115.0635,114.8796,114.8893,19400.0
2014-11-06 11:50:00,118.73,118.81,118.64,118.8,10100.0,114.899,114.9764,114.8119,114.9667,10100.0
2014-11-06 12:00:00,118.78,118.8,118.62,118.64,21500.0,114.9474,114.9667,114.7925,114.8119,21500.0
2014-11-06 12:10:00,118.61,118.8,118.61,118.8,9400.0,114.7829,114.9667,114.7829,114.9667,9400.0
2014-11-06 12:20:00,118.83,118.83,118.61,118.62,13400.0,114.9958,114.9958,114.7829,114.7925,13400.0
2014-11-06 12:30:00,118.62,118.73,118.59,118.62,27600.0,114.7925,114.899,114.7635,114.7925,27600.0
2014-11-06 12:40:00,118.63,118.77,118.59,118.7,22500.0,114.8022,114.9377,114.7635,114.87,22500.0
2014-11-06 12:50:00,118.77,118.78,118.65,118.72,12400.0,114.9377,114.9474,114.8216,114.8893,12400.0
2014-11-06 13:00:00,118.74,118.77,118.67,118.7,18300.0,114.9087,114.9377,114.8409,114.87,18300.0
2014-11-06 13:10:00,118.7,118.77,118.69,118.7,11100.0,114.87,114.9377,114.8603,114.87,11100.0
2014-11-06 13:20:00,118.71,118.82,118.67,118.74,17800.0,114.8796,114.9861,114.8409,114.9087,17800.0
2014-11-06 13:30:00,118.73,118.78,118.72,118.77,13100.0,114.899,114.9474,114.8893,114.9377,13100.0
2014-11-06 13:40:00,118.76,118.78,118.71,118.77,12100.0,114.928,114.9474,114.8796,114.9377,12100.0
2014-11-06 13:50:00,118.77,118.8,118.72,118.78,15500.0,114.9377,114.9667,114.8893,114.9474,15500.0
2014-11-06 14:00:00,118.77,118.8,118.73,118.74,11600.0,114.9377,114.9667,114.899,114.9087,11600.0
2014-11-06 14:10:00,118.75,118.83,118.73,118.78,17300.0,114.9184,114.9958,114.899,114.9474,17300.0
2014-11-06 14:20:00,118.79,118.88,118.78,118.82,15400.0,114.9571,115.0442,114.9474,114.9861,15400.0
2014-11-06 14:30:00,118.82,118.88,118.72,118.76,70800.0,114.9861,115.0442,114.8893,114.928,70800.0
2014-11-06 14:40:00,118.76,118.79,118.74,118.74,30000.0,114.928,114.9571,114.9087,114.9087,30000.0
2014-11-06 14:50:00,118.75,118.79,118.73,118.77,15600.0,114.9184,114.9571,114.899,114.9377,15600.0
2014-11-06 15:00:00,118.77,118.77,118.63,118.67,22400.0,114.9377,114.9377,114.8022,114.8409,22400.0
2014-11-06 15:10:00,118.67,118.78,118.66,118.74,11900.0,114.8409,114.9474,114.8313,114.9087,11900.0
2014-11-06 15:20:00,118.74,118.78,118.67,118.72,25100.0,114.9087,114.9474,114.8409,114.8893,25100.0
2014-11-06 15:30:00,118.73,118.78,118.68,118.77,34700.0,114.899,114.9474,114.8506,114.9377,34700.0
2014-11-06 15:40:00,118.77,118.89,118.74,118.87,75800.0,114.9377,115.0538,114.9087,115.0345,75800.0
2014-11-06 15:50:00,118.88,118.92,118.85,118.91,127300.0,115.0442,115.0829,115.0151,115.0732,127300.0
2014-11-07 09:30:00,118.86,118.86,117.71,117.71,106800.0,115.0248,115.0248,113.9119,113.9119,106800.0
2014-11-07 09:40:00,117.71,117.71,117.19,117.51,40800.0,113.9119,113.9119,113.4087,113.7184,40800.0
2014-11-07 09:50:00,117.48,117.58,117.11,117.16,43700.0,113.6893,113.7861,113.3313,113.3797,43700.0
2014-11-07 10:00:00,117.13,117.29,116.96,117.15,43600.0,113.3506,113.5055,113.1861,113.37,43600.0
2014-11-07 10:10:00,117.12,117.15,116.84,116.96,31600.0,113.3409,113.37,113.07,113.1861,31600.0
2014-11-07 10:20:00,116.97,117.09,116.82,116.97,59000.0,113.1958,113.3119,113.0506,113.1958,59000.0
2014-11-07 10:30:00,116.93,117.2,116.85,117.18,14100.0,113.1571,113.4184,113.0797,113.399,14100.0
2014-11-07 10:40:00,117.18,117.2,116.94,116.95,40500.0,113.399,113.4184,113.1668,113.1764,40500.0
2014-11-07 10:50:00,116.96,117.03,116.88,116.98,61000.0,113.1861,113.2539,113.1087,113.2055,61000.0
2014-11-07 11:00:00,116.99,117.06,116.7,116.75,59600.0,113.2151,113.2829,112.9345,112.9829,59600.0
2014-11-07 11:10:00,116.74,116.82,116.68,116.82,47300.0,112.9732,113.0506,112.9151,113.0506,47300.0
2014-11-07 11:20:00,116.86,116.86,116.64,116.67,39400.0,113.0893,113.0893,112.8764,112.9055,39400.0
2014-11-07 11:30:00,116.67,116.78,116.46,116.49,32900.0,112.9055,113.0119,112.7022,112.7313,32900.0
2014-11-07 11:40:00,116.5,116.57,116.44,116.46,58600.0,112.741,112.8087,112.6829,112.7022,58600.0
2014-11-07 11:50:00,116.44,116.46,116.34,116.41,64900.0,112.6829,112.7022,112.5861,112.6539,64900.0
2014-11-07 12:00:00,116.41,116.5,116.36,116.5,31500.0,112.6539,112.741,112.6055,112.741,31500.0
2014-11-07 12:10:00,116.5,116.52,116.39,116.5,20600.0,112.741,112.7603,112.6345,112.741,20600.0
2014-11-07 12:20:00,116.51,116.68,116.51,116.68,27200.0,112.7506,112.9151,112.7506,112.9151,27200.0
2014-11-07 12:30:00,116.68,116.75,116.64,116.74,27300.0,112.9151,112.9829,112.8764,112.9732,27300.0
2014-11-07 12:40:00,116.74,116.81,116.64,116.66,26300.0,112.9732,113.041,112.8764,112.8958,26300.0
2014-11-07 12:50:00,116.66,116.66,116.46,116.48,12200.0,112.8958,112.8958,112.7022,112.7216,12200.0
2014-11-07 13:00:00,116.49,116.84,116.46,116.84,30700.0,112.7313,113.07,112.7022,113.07,30700.0
2014-11-07 13:10:00,116.83,116.97,116.83,116.9,23100.0,113.0603,113.1958,113.0603,113.128,23100.0
2014-11-07 13:20:00,116.88,116.94,116.82,116.87,16300.0,113.1087,113.1668,113.0506,113.099,16300.0
2014-11-07 13:30:00,116.88,117.0,116.88,116.96,23900.0,113.1087,113.2248,113.1087,113.1861,23900.0
2014-11-07 13:40:00,116.98,117.08,116.95,117.06,26900.0,113.2055,113.3022,113.1764,113.2829,26900.0
2014-11-07 13:50:00,117.07,117.24,117.07,117.15,26500.0,113.2926,113.4571,113.2926,113.37,26500.0
2014-11-07 14:00:00,117.15,117.31,117.15,117.26,27600.0,113.37,113.5248,113.37,113.4764,27600.0
2014-11-07 14:10:00,117.24,117.28,117.14,117.18,14500.0,113.4571,113.4958,113.3603,113.399,14500.0
2014-11-07 14:20:00,117.19,117.21,116.98,116.98,26800.0,113.4087,113.428,113.2055,113.2055,26800.0
2014-11-07 14:30:00,116.96,116.96,116.69,116.7,29700.0,113.1861,113.1861,112.9248,112.9345,29700.0
2014-11-07 14:40:00,116.7,116.82,116.69,116.82,34000.0,112.9345,113.0506,112.9248,113.0506,34000.0
2014-11-07 14:50:00,116.82,116.88,116.58,116.58,47300.0,113.0506,113.1087,112.8184,112.8184,47300.0
2014-11-07 15:00:00,116.58,116.72,116.4,116.4,59900.0,112.8184,112.9539,112.6442,112.6442,59900.0
2014-11-07 15:10:00,116.39,116.4,116.13,116.2,44800.0,112.6345,112.6442,112.3829,112.4506,44800.0
2014-11-07 15:20:00,116.19,116.28,116.16,116.2,40200.0,112.441,112.5281,112.4119,112.4506,40200.0
2014-11-07 15:30:00,116.22,116.39,116.16,116.3,49500.0,112.47,112.6345,112.4119,112.5474,49500.0
2014-11-07 15:40:00,116.3,116.52,116.22,116.5,47700.0,112.5474,112.7603,112.47,112.741,47700.0
2014-11-07 15:50:00,116.5,116.62,116.5,116.6,110300.0,112.741,112.8571,112.741,112.8377,110300.0
2014-11-10 09:30:00,116.42,116.6,115.61,115.79,53600.0,112.6635,112.8377,111.8797,112.0539,53600.0
2014-11-10 09:40:00,115.8,116.18,115.8,116.18,105800.0,112.0635,112.4313,112.0635,112.4313,105800.0
2014-11-10 09:50:00,116.21,116.43,116.14,116.43,39200.0,112.4603,112.6732,112.3926,112.6732,39200.0
2014-11-10 10:00:00,116.43,116.77,116.4,116.68,41100.0,112.6732,113.0022,112.6442,112.9151,41100.0
2014-11-10 10:10:00,116.64,116.68,116.41,116.5,29700.0,112.8764,112.9151,112.6539,112.741,29700.0
2014-11-10 10:20:00,116.5,116.56,116.43,116.53,34800.0,112.741,112.799,112.6732,112.77,34800.0
2014-11-10 10:30:00,116.54,116.81,116.54,116.7,29000.0,112.7797,113.041,112.7797,112.9345,29000.0
2014-11-10 10:40:00,116.75,117.07,116.72,117.05,67300.0,112.9829,113.2926,112.9539,113.2732,67300.0
2014-11-10 10:50:00,117.08,117.09,116.92,117.02,51800.0,113.3022,113.3119,113.1474,113.2442,51800.0
2014-11-10 11:00:00,117.01,117.15,117.01,117.12,6100.0,113.2345,113.37,113.2345,113.3409,6100.0
2014-11-10 11:10:00,117.12,117.12,116.94,116.94,12200.0,113.3409,113.3409,113.1668,113.1668,12200.0
2014-11-10 11:20:00,116.95,117.05,116.91,117.03,8500.0,113.1764,113.2732,113.1377,113.2539,8500.0
2014-11-10 11:30:00,117.03,117.19,117.03,117.19,11100.0,113.2539,113.4087,113.2539,113.4087,11100.0
2014-11-10 11:40:00,117.15,117.21,117.03,117.08,14800.0,113.37,113.428,113.2539,113.3022,14800.0
2014-11-10 11:50:00,117.09,117.1,116.95,116.99,12200.0,113.3119,113.3216,113.1764,113.2151,12200.0
2014-11-10 12:00:00,116.99,117.16,116.98,117.0,16100.0,113.2151,113.3797,113.2055,113.2248,16100.0
2014-11-10 12:10:00,116.99,117.0,116.82,116.89,11400.0,113.2151,113.2248,113.0506,113.1184,11400.0
2014-11-10 12:20:00,116.88,116.95,116.83,116.93,7500.0,113.1087,113.1764,113.0603,113.1571,7500.0
2014-11-10 12:30:00,116.91,116.97,116.86,116.9,5700.0,113.1377,113.1958,113.0893,113.128,5700.0
2014-11-10 12:40:00,116.93,117.0,116.91,116.96,14600.0,113.1571,113.2248,113.1377,113.1861,14600.0
2014-11-10 12:50:00,116.97,116.99,116.86,116.91,12400.0,113.1958,113.2151,113.0893,113.1377,12400.0
2014-11-10 13:00:00,116.95,116.97,116.85,116.96,14000.0,113.1764,113.1958,113.0797,113.1861,14000.0
2014-11-10 13:10:00,116.98,117.0,116.89,116.98,18600.0,113.2055,113.2248,113.1184,113.2055,18600.0
2014-11-10 13:20:00,116.98,117.02,116.94,116.97,22200.0,113.2055,113.2442,113.1668,113.1958,22200.0
2014-11-10 13:30:00,117.0,117.02,116.95,116.99,22900.0,113.2248,113.2442,113.1764,113.2151,22900.0
2014-11-10 13:40:00,117.0,117.0,116.89,116.89,8100.0,113.2248,113.2248,113.1184,113.1184,8100.0
2014-11-10 13:50:00,116.88,116.96,116.86,116.94,14300.0,113.1087,113.1861,113.0893,113.1668,14300.0
2014-11-10 14:00:00,116.92,116.94,116.84,116.88,22700.0,113.1474,113.1668,113.07,113.1087,22700.0
2014-11-10 14:10:00,116.86,116.91,116.83,116.85,13400.0,113.0893,113.1377,113.0603,113.0797,13400.0
2014-11-10 14:20:00,116.85,116.99,116.85,116.94,15200.0,113.0797,113.2151,113.0797,113.1668,15200.0
2014-11-10 14:30:00,116.95,117.01,116.9,116.95,15400.0,113.1764,113.2345,113.128,113.1764,15400.0
2014-11-10 14:40:00,116.94,116.99,116.78,116.78,18200.0,113.1668,113.2151,113.0119,113.0119,18200.0
2014-11-10 14:50:00,116.8,116.91,116.78,116.81,15400.0,113.0313,113.1377,113.0119,113.041,15400.0
2014-11-10 15:00:00,116.81,116.91,116.79,116.83,15400.0,113.041,113.1377,113.0216,113.0603,15400.0
2014-11-10 15:10:00,116.83,116.91,116.83,116.84,12300.0,113.0603,113.1377,113.0603,113.07,12300.0
2014-11-10 15:20:00,116.88,116.94,116.77,116.77,19300.0,113.1087,113.1668,113.0022,113.0022,19300.0
2014-11-10 15:30:00,116.78,116.82,116.72,116.75,32300.0,113.0119,113.0506,112.9539,112.9829,32300.0
2014-11-10 15:40:00,116.74,116.79,116.68,116.69,51800.0,112.9732,113.0216,112.9151,112.9248,51800.0
2014-11-10 15:50:00,116.72,116.83,116.67,116.81,93900.0,112.9539,113.0603,112.9055,113.041,93900.0
2014-11-11 09:30:00,116.69,116.98,116.33,116.61,40000.0,112.9248,113.2055,112.5764,112.8474,40000.0
2014-11-11 09:40:00,116.52,116.8,116.52,116.78,61700.0,112.7603,113.0313,112.7603,113.0119,61700.0
2014-11-11 09:50:00,116.74,116.95,116.45,116.53,20800.0,112.9732,113.1764,112.6926,112.77,20800.0
2014-11-11 10:00:00,116.48,116.99,116.48,116.9,76100.0,112.7216,113.2151,112.7216,113.128,76100.0
2014-11-11 10:10:00,116.91,117.07,116.87,116.99,35300.0,113.1377,113.2926,113.099,113.2151,35300.0
2014-11-11 10:20:00,117.03,117.37,116.99,117.29,25600.0,113.2539,113.5829,113.2151,113.5055,25600.0
2014-11-11 10:30:00,117.3,117.32,117.14,117.3,24600.0,113.5151,113.5345,113.3603,113.5151,24600.0
2014-11-11 10:40:00,117.31,117.54,117.31,117.48,24100.0,113.5248,113.7474,113.5248,113.6893,24100.0
2014-11-11 10:50:00,117.48,117.73,117.46,117.59,27200.0,113.6893,113.9313,113.67,113.7958,27200.0
2014-11-11 11:00:00,117.6,117.8,117.54,117.8,35000.0,113.8055,113.999,113.7474,113.999,35000.0
2014-11-11 11:10:00,117.82,118.11,117.81,118.06,47400.0,114.0184,114.299,114.0087,114.2506,47400.0
2014-11-11 11:20:00,118.05,118.23,118.03,118.23,64600.0,114.2409,114.4151,114.2216,114.4151,64600.0
2014-11-11 11:30:00,118.23,118.28,118.1,118.15,56900.0,114.4151,114.4635,114.2893,114.3377,56900.0
2014-11-11 11:40:00,118.13,118.22,117.97,118.22,33100.0,114.3184,114.4055,114.1635,114.4055,33100.0
2014-11-11 11:50:00,118.22,118.61,118.22,118.58,331200.0,114.4055,114.7829,114.4055,114.7538,331200.0
2014-11-11 12:00:00,118.59,118.64,118.19,118.19,27100.0,114.7635,114.8119,114.3764,114.3764,27100.0
2014-11-11 12:10:00,118.19,118.24,118.13,118.21,17500.0,114.3764,114.4248,114.3184,114.3958,17500.0
2014-11-11 12:20:00,118.22,118.22,117.91,118.04,18300.0,114.4055,114.4055,114.1055,114.2313,18300.0
2014-11-11 12:30:00,118.01,118.02,117.85,117.87,17800.0,114.2022,114.2119,114.0474,114.0667,17800.0
2014-11-11 12:40:00,117.88,117.88,117.79,117.87,20600.0,114.0764,114.0764,113.9893,114.0667,20600.0
2014-11-11 12:50:00,117.86,117.97,117.83,117.89,17200.0,114.0571,114.1635,114.028,114.0861,17200.0
2014-11-11 13:00:00,117.9,117.91,117.73,117.73,39900.0,114.0958,114.1055,113.9313,113.9313,39900.0
2014-11-11 13:10:00,117.73,117.73,117.55,117.62,17000.0,113.9313,113.9313,113.7571,113.8248,17000.0
2014-11-11 13:20:00,117.62,117.8,117.61,117.78,14900.0,113.8248,113.999,113.8151,113.9797,14900.0
2014-11-11 13:30:00,117.79,118.04,117.78,117.9,22700.0,113.9893,114.2313,113.9797,114.0958,22700.0
2014-11-11 13:40:00,117.91,118.06,117.87,117.88,27500.0,114.1055,114.2506,114.0667,114.0764,27500.0
2014-11-11 13:50:00,117.87,117.88,117.77,117.81,20400.0,114.0667,114.0764,113.97,114.0087,20400.0
2014-11-11 14:00:00,117.82,117.83,117.7,117.71,27900.0,114.0184,114.028,113.9022,113.9119,27900.0
2014-11-11 14:10:00,117.72,117.72,117.57,117.69,22800.0,113.9216,113.9216,113.7764,113.8926,22800.0
2014-11-11 14:20:00,117.68,117.79,117.64,117.67,25800.0,113.8829,113.9893,113.8442,113.8732,25800.0
2014-11-11 14:30:00,117.67,117.74,117.65,117.72,20200.0,113.8732,113.9409,113.8538,113.9216,20200.0
2014-11-11 14:40:00,117.72,117.83,117.71,117.82,25100.0,113.9216,114.028,113.9119,114.0184,25100.0
2014-11-11 14:50:00,117.81,117.87,117.74,117.87,28200.0,114.0087,114.0667,113.9409,114.0667,28200.0
2014-11-11 15:00:00,117.87,118.02,117.87,117.99,39600.0,114.0667,114.2119,114.0667,114.1829,39600.0
2014-11-11 15:10:00,118.01,118.08,117.96,118.06,29000.0,114.2022,114.27,114.1538,114.2506,29000.0
2014-11-11 15:20:00,118.04,118.05,117.93,118.02,52100.0,114.2313,114.2409,114.1248,114.2119,52100.0
2014-11-11 15:30:00,118.04,118.09,117.99,118.04,56200.0,114.2313,114.2797,114.1829,114.2313,56200.0
2014-11-11 15:40:00,118.05,118.27,118.05,118.17,74900.0,114.2409,114.4538,114.2409,114.3571,74900.0
2014-11-11 15:50:00,118.16,118.33,118.15,118.31,166100.0,114.3474,114.5119,114.3377,114.4926,166100.0
2014-11-12 09:30:00,117.92,117.96,117.63,117.81,32300.0,114.1151,114.1538,113.8345,114.0087,32300.0
2014-11-12 09:40:00,117.81,117.88,117.64,117.88,10900.0,114.0087,114.0764,113.8442,114.0764,10900.0
2014-11-12 09:50:00,117.94,117.94,117.63,117.7,13200.0,114.1345,114.1345,113.8345,113.9022,13200.0
2014-11-12 10:00:00,117.7,118.11,117.68,118.06,25300.0,113.9022,114.299,113.8829,114.2506,25300.0
2014-11-12 10:10:00,118.09,118.39,118.09,118.23,46300.0,114.2797,114.57,114.2797,114.4151,46300.0
2014-11-12 10:20:00,118.22,118.32,117.99,117.99,33100.0,114.4055,114.5022,114.1829,114.1829,33100.0
2014-11-12 10:30:00,117.97,118.3,117.86,118.3,60000.0,114.1635,114.4829,114.0571,114.4829,60000.0
2014-11-12 10:40:00,118.25,118.29,117.99,118.08,19700.0,114.4345,114.4732,114.1829,114.27,19700.0
2014-11-12 10:50:00,118.12,118.21,117.92,117.95,22300.0,114.3087,114.3958,114.1151,114.1442,22300.0
2014-11-12 11:00:00,117.92,118.08,117.84,118.07,17900.0,114.1151,114.27,114.0377,114.2603,17900.0
2014-11-12 11:10:00,118.06,118.2,117.89,117.9,23300.0,114.2506,114.3861,114.0861,114.0958,23300.0
2014-11-12 11:20:00,117.89,118.07,117.87,118.0,15300.0,114.0861,114.2603,114.0667,114.1926,15300.0
2014-11-12 11:30:00,118.02,118.38,118.02,118.21,28700.0,114.2119,114.5603,114.2119,114.3958,28700.0
2014-11-12 11:40:00,118.17,118.35,118.17,118.35,11500.0,114.3571,114.5313,114.3571,114.5313,11500.0
2014-11-12 11:50:00,118.36,118.48,118.34,118.4,14000.0,114.5409,114.6571,114.5216,114.5796,14000.0
2014-11-12 12:00:00,118.4,118.41,118.31,118.32,45300.0,114.5796,114.5893,114.4926,114.5022,45300.0
2014-11-12 12:10:00,118.31,118.35,118.25,118.33,29500.0,114.4926,114.5313,114.4345,114.5119,29500.0
2014-11-12 12:20:00,118.34,118.42,118.29,118.34,58300.0,114.5216,114.599,114.4732,114.5216,58300.0
2014-11-12 12:30:00,118.35,118.39,118.29,118.33,19900.0,114.5313,114.57,114.4732,114.5119,19900.0
2014-11-12 12:40:00,118.31,118.39,118.27,118.36,12500.0,114.4926,114.57,114.4538,114.5409,12500.0
2014-11-12 12:50:00,118.36,118.37,118.3,118.32,28000.0,114.5409,114.5506,114.4829,114.5022,28000.0
2014-11-12 13:00:00,118.34,118.41,118.31,118.36,16700.0,114.5216,114.5893,114.4926,114.5409,16700.0
2014-11-12 13:10:00,118.37,118.42,118.28,118.32,10600.0,114.5506,114.599,114.4635,114.5022,10600.0
2014-11-12 13:20:00,118.31,118.44,118.27,118.43,15500.0,114.4926,114.6184,114.4538,114.6087,15500.0
2014-11-12 13:30:00,118.43,118.46,118.37,118.41,13000.0,114.6087,114.6377,114.5506,114.5893,13000.0
2014-11-12 13:40:00,118.41,118.46,118.39,118.41,15400.0,114.5893,114.6377,114.57,114.5893,15400.0
2014-11-12 13:50:00,118.4,118.44,118.37,118.44,17100.0,114.5796,114.6184,114.5506,114.6184,17100.0
2014-11-12 14:00:00,118.4,118.61,118.4,118.59,69000.0,114.5796,114.7829,114.5796,114.7635,69000.0
2014-11-12 14:10:00,118.59,118.62,118.46,118.54,30200.0,114.7635,114.7925,114.6377,114.7151,30200.0
2014-11-12 14:20:00,118.56,118.61,118.5,118.53,15800.0,114.7345,114.7829,114.6764,114.7055,15800.0
2014-11-12 14:30:00,118.56,118.6,118.54,118.57,8600.0,114.7345,114.7732,114.7151,114.7442,8600.0
2014-11-12 14:40:00,118.57,118.6,118.51,118.58,16300.0,114.7442,114.7732,114.6861,114.7538,16300.0
2014-11-12 14:50:00,118.57,118.6,118.5,118.59,22500.0,114.7442,114.7732,114.6764,114.7635,22500.0
2014-11-12 15:00:00,118.58,118.7,118.52,118.69,51900.0,114.7538,114.87,114.6958,114.8603,51900.0
2014-11-12 15:10:00,118.68,118.7,118.59,118.62,29000.0,114.8506,114.87,114.7635,114.7925,29000.0
2014-11-12 15:20:00,118.62,118.69,118.49,118.69,52900.0,114.7925,114.8603,114.6667,114.8603,52900.0
2014-11-12 15:30:00,118.69,118.69,118.54,118.56,27300.0,114.8603,114.8603,114.7151,114.7345,27300.0
2014-11-12 15:40:00,118.56,118.65,118.52,118.56,47000.0,114.7345,114.8216,114.6958,114.7345,47000.0
2014-11-12 15:50:00,118.57,118.63,118.47,118.49,179400.0,114.7442,114.8022,114.6474,114.6667,179400.0
2014-11-13 09:30:00,118.67,118.85,118.26,118.48,33300.0,114.8409,115.0151,114.4442,114.6571,33300.0
2014-11-13 09:40:00,118.49,118.55,118.37,118.5,19800.0,114.6667,114.7248,114.5506,114.6764,19800.0
2014-11-13 09:50:00,118.53,118.55,118.35,118.47,18000.0,114.7055,114.7248,114.5313,114.6474,18000.0
2014-11-13 10:00:00,118.5,118.52,118.3,118.48,25100.0,114.6764,114.6958,114.4829,114.6571,25100.0
2014-11-13 10:10:00,118.49,118.5,118.3,118.42,21900.0,114.6667,114.6764,114.4829,114.599,21900.0
2014-11-13 10:20:00,118.43,118.55,118.42,118.46,27400.0,114.6087,114.7248,114.599,114.6377,27400.0
2014-11-13 10:30:00,118.45,118.6,118.45,118.6,28700.0,114.628,114.7732,114.628,114.7732,28700.0
2014-11-13 10:40:00,118.62,118.64,118.37,118.45,22100.0,114.7925,114.8119,114.5506,114.628,22100.0
2014-11-13 10:50:00,118.47,118.64,118.47,118.58,15200.0,114.6474,114.8119,114.6474,114.7538,15200.0
2014-11-13 11:00:00,118.57,118.57,118.35,118.35,13200.0,114.7442,114.7442,114.5313,114.5313,13200.0
2014-11-13 11:10:00,118.34,118.37,118.23,118.33,19300.0,114.5216,114.5506,114.4151,114.5119,19300.0
2014-11-13 11:20:00,118.32,118.41,118.3,118.36,15200.0,114.5022,114.5893,114.4829,114.5409,15200.0
2014-11-13 11:30:00,118.34,118.34,117.93,117.93,15900.0,114.5216,114.5216,114.1248,114.1248,15900.0
2014-11-13 11:40:00,117.93,117.97,117.86,117.93,31300.0,114.1248,114.1635,114.0571,114.1248,31300.0
2014-11-13 11:50:00,117.93,118.04,117.9,118.04,26400.0,114.1248,114.2313,114.0958,114.2313,26400.0
2014-11-13 12:00:00,118.01,118.17,117.92,118.17,14500.0,114.2022,114.3571,114.1151,114.3571,14500.0
2014-11-13 12:10:00,118.17,118.29,118.16,118.28,10600.0,114.3571,114.4732,114.3474,114.4635,10600.0
2014-11-13 12:20:00,118.26,118.3,118.25,118.29,10100.0,114.4442,114.4829,114.4345,114.4732,10100.0
2014-11-13 12:30:00,118.3,118.31,118.25,118.31,13200.0,114.4829,114.4926,114.4345,114.4926,13200.0
2014-11-13 12:40:00,118.33,118.33,118.25,118.26,16200.0,114.5119,114.5119,114.4345,114.4442,16200.0
2014-11-13 12:50:00,118.28,118.32,118.2,118.22,8500.0,114.4635,114.5022,114.3861,114.4055,8500.0
2014-11-13 13:00:00,118.21,118.25,118.04,118.12,14000.0,114.3958,114.4345,114.2313,114.3087,14000.0
2014-11-13 13:10:00,118.1,118.11,118.01,118.1,10600.0,114.2893,114.299,114.2022,114.2893,10600.0
2014-11-13 13:20:00,118.1,118.11,117.91,118.0,13900.0,114.2893,114.299,114.1055,114.1926,13900.0
2014-11-13 13:30:00,118.0,118.01,117.93,117.98,28100.0,114.1926,114.2022,114.1248,114.1732,28100.0
2014-11-13 13:40:00,117.96,118.0,117.95,118.0,25200.0,114.1538,114.1926,114.1442,114.1926,25200.0
2014-11-13 13:50:00,118.0,118.21,117.98,118.17,29600.0,114.1926,114.3958,114.1732,114.3571,29600.0
2014-11-13 14:00:00,118.2,118.22,118.15,118.2,30300.0,114.3861,114.4055,114.3377,114.3861,30300.0
2014-11-13 14:10:00,118.2,118.23,118.03,118.08,15400.0,114.3861,114.4151,114.2216,114.27,15400.0
2014-11-13 14:20:00,118.09,118.2,118.02,118.19,18100.0,114.2797,114.3861,114.2119,114.3764,18100.0
2014-11-13 14:30:00,118.18,118.25,118.18,118.23,12300.0,114.3667,114.4345,114.3667,114.4151,12300.0
2014-11-13 14:40:00,118.24,118.31,118.2,118.3,16800.0,114.4248,114.4926,114.3861,114.4829,16800.0
2014-11-13 14:50:00,118.3,118.3,118.2,118.2,18800.0,114.4829,114.4829,114.3861,114.3861,18800.0
2014-11-13 15:00:00,118.19,118.3,118.18,118.27,26800.0,114.3764,114.4829,114.3667,114.4538,26800.0
2014-11-13 15:10:00,118.27,118.29,118.18,118.19,29100.0,114.4538,114.4732,114.3667,114.3764,29100.0
2014-11-13 15:20:00,118.19,118.25,118.1,118.11,47300.0,114.3764,114.4345,114.2893,114.299,47300.0
2014-11-13 15:30:00,118.1,118.27,118.07,118.22,38300.0,114.2893,114.4538,114.2603,114.4055,38300.0
2014-11-13 15:40:00,118.22,118.28,118.14,118.19,61200.0,114.4055,114.4635,114.328,114.3764,61200.0
2014-11-13 15:50:00,118.21,118.24,118.05,118.2,133600.0,114.3958,114.4248,114.2409,114.3861,133600.0
2014-11-14 09:30:00,117.93,118.39,117.84,118.34,30700.0,114.1248,114.57,114.0377,114.5216,30700.0
2014-11-14 09:40:00,118.31,118.31,118.0,118.05,32000.0,114.4926,114.4926,114.1926,114.2409,32000.0
2014-11-14 09:50:00,118.04,118.36,118.04,118.22,21600.0,114.2313,114.5409,114.2313,114.4055,21600.0
2014-11-14 10:00:00,118.24,118.55,118.22,118.37,40300.0,114.4248,114.7248,114.4055,114.5506,40300.0
2014-11-14 10:10:00,118.37,118.5,118.25,118.34,44300.0,114.5506,114.6764,114.4345,114.5216,44300.0
2014-11-14 10:20:00,118.37,118.52,118.3,118.39,34100.0,114.5506,114.6958,114.4829,114.57,34100.0
2014-11-14 10:30:00,118.39,118.47,118.28,118.39,52100.0,114.57,114.6474,114.4635,114.57,52100.0
2014-11-14 10:40:00,118.41,118.6,118.37,118.59,27600.0,114.5893,114.7732,114.5506,114.7635,27600.0
2014-11-14 10:50:00,118.6,118.66,118.5,118.59,27900.0,114.7732,114.8313,114.6764,114.7635,27900.0
2014-11-14 11:00:00,118.59,118.76,118.52,118.74,25000.0,114.7635,114.928,114.6958,114.9087,25000.0
2014-11-14 11:10:00,118.72,118.74,118.66,118.66,16800.0,114.8893,114.9087,114.8313,114.8313,16800.0
2014-11-14 11:20:00,118.66,118.72,118.53,118.55,13300.0,114.8313,114.8893,114.7055,114.7248,13300.0
2014-11-14 11:30:00,118.52,118.62,118.45,118.56,14500.0,114.6958,114.7925,114.628,114.7345,14500.0
2014-11-14 11:40:00,118.56,118.57,118.43,118.54,14400.0,114.7345,114.7442,114.6087,114.7151,14400.0
2014-11-14 11:50:00,118.54,118.58,118.51,118.51,18500.0,114.7151,114.7538,114.6861,114.6861,18500.0
2014-11-14 12:00:00,118.51,118.53,118.46,118.49,21400.0,114.6861,114.7055,114.6377,114.6667,21400.0
2014-11-14 12:10:00,118.5,118.51,118.44,118.49,41500.0,114.6764,114.6861,114.6184,114.6667,41500.0
2014-11-14 12:20:00,118.47,118.52,118.45,118.51,13200.0,114.6474,114.6958,114.628,114.6861,13200.0
2014-11-14 12:30:00,118.5,118.6,118.49,118.58,11200.0,114.6764,114.7732,114.6667,114.7538,11200.0
2014-11-14 12:40:00,118.57,118.61,118.54,118.55,9000.0,114.7442,114.7829,114.7151,114.7248,9000.0
2014-11-14 12:50:00,118.55,118.64,118.55,118.57,11900.0,114.7248,114.8119,114.7248,114.7442,11900.0
2014-11-14 13:00:00,118.57,118.6,118.49,118.59,23700.0,114.7442,114.7732,114.6667,114.7635,23700.0
2014-11-14 13:10:00,118.59,118.68,118.58,118.68,46000.0,114.7635,114.8506,114.7538,114.8506,46000.0
2014-11-14 13:20:00,118.67,118.74,118.61,118.63,32100.0,114.8409,114.9087,114.7829,114.8022,32100.0
2014-11-14 13:30:00,118.63,118.67,118.59,118.67,30600.0,114.8022,114.8409,114.7635,114.8409,30600.0
2014-11-14 13:40:00,118.65,118.68,118.61,118.63,12200.0,114.8216,114.8506,114.7829,114.8022,12200.0
2014-11-14 13:50:00,118.63,118.66,118.62,118.64,30000.0,114.8022,114.8313,114.7925,114.8119,30000.0
2014-11-14 14:00:00,118.63,118.66,118.61,118.63,73200.0,114.8022,114.8313,114.7829,114.8022,73200.0
2014-11-14 14:10:00,118.63,118.7,118.61,118.7,26700.0,114.8022,114.87,114.7829,114.87,26700.0
2014-11-14 14:20:00,118.69,118.83,118.68,118.79,92200.0,114.8603,114.9958,114.8506,114.9571,92200.0
2014-11-14 14:30:00,118.8,118.86,118.73,118.73,30700.0,114.9667,115.0248,114.899,114.899,30700.0
2014-11-14 14:40:00,118.72,118.76,118.63,118.63,18600.0,114.8893,114.928,114.8022,114.8022,18600.0
2014-11-14 14:50:00,118.65,118.69,118.62,118.67,18800.0,114.8216,114.8603,114.7925,114.8409,18800.0
2014-11-14 15:00:00,118.67,118.67,118.63,118.65,20300.0,114.8409,114.8409,114.8022,114.8216,20300.0
2014-11-14 15:10:00,118.64,118.65,118.49,118.54,27900.0,114.8119,114.8216,114.6667,114.7151,27900.0
2014-11-14 15:20:00,118.54,118.61,118.53,118.59,26200.0,114.7151,114.7829,114.7055,114.7635,26200.0
2014-11-14 15:30:00,118.59,118.69,118.59,118.66,43500.0,114.7635,114.8603,114.7635,114.8313,43500.0
2014-11-14 15:40:00,118.68,118.69,118.62,118.64,51200.0,114.8506,114.8603,114.7925,114.8119,51200.0
2014-11-14 15:50:00,118.64,118.75,118.64,118.75,114500.0,114.8119,114.9184,114.8119,114.9184,114500.0
2014-11-17 09:30:00,118.26,118.75,118.17,118.6,40800.0,114.4442,114.9184,114.3571,114.7732,40800.0
2014-11-17 09:40:00,118.63,118.65,118.37,118.37,54300.0,114.8022,114.8216,114.5506,114.5506,54300.0
2014-11-17 09:50:00,118.38,118.48,118.18,118.32,51200.0,114.5603,114.6571,114.3667,114.5022,51200.0
2014-11-17 10:00:00,118.3,118.61,118.21,118.29,94500.0,114.4829,114.7829,114.3958,114.4732,94500.0
2014-11-17 10:10:00,118.28,118.47,118.22,118.41,38200.0,114.4635,114.6474,114.4055,114.5893,38200.0
2014-11-17 10:20:00,118.4,118.4,118.24,118.29,34400.0,114.5796,114.5796,114.4248,114.4732,34400.0
2014-11-17 10:30:00,118.28,118.29,118.12,118.18,13600.0,114.4635,114.4732,114.3087,114.3667,13600.0
2014-11-17 10:40:00,118.16,118.3,118.04,118.14,52100.0,114.3474,114.4829,114.2313,114.328,52100.0
2014-11-17 10:50:00,118.1,118.48,118.07,118.48,36900.0,114.2893,114.6571,114.2603,114.6571,36900.0
2014-11-17 11:00:00,118.49,118.56,118.28,118.28,12300.0,114.6667,114.7345,114.4635,114.4635,12300.0
2014-11-17 11:10:00,118.21,118.23,118.1,118.2,13600.0,114.3958,114.4151,114.2893,114.3861,13600.0
2014-11-17 11:20:00,118.23,118.23,117.94,117.99,12600.0,114.4151,114.4151,114.1345,114.1829,12600.0
2014-11-17 11:30:00,117.98,118.09,117.89,118.07,24200.0,114.1732,114.2797,114.0861,114.2603,24200.0
2014-11-17 11:40:00,118.07,118.29,118.02,118.25,10700.0,114.2603,114.4732,114.2119,114.4345,10700.0
2014-11-17 11:50:00,118.24,118.28,118.14,118.2,7900.0,114.4248,114.4635,114.328,114.3861,7900.0
2014-11-17 12:00:00,118.18,118.23,118.06,118.06,6900.0,114.3667,114.4151,114.2506,114.2506,6900.0
2014-11-17 12:10:00,118.08,118.31,118.07,118.28,9600.0,114.27,114.4926,114.2603,114.4635,9600.0
2014-11-17 12:20:00,118.28,118.48,118.28,118.46,14200.0,114.4635,114.6571,114.4635,114.6377,14200.0
2014-11-17 12:30:00,118.46,118.49,118.42,118.48,8100.0,114.6377,114.6667,114.599,114.6571,8100.0
2014-11-17 12:40:00,118.47,118.61,118.47,118.55,12000.0,114.6474,114.7829,114.6474,114.7248,12000.0
2014-11-17 12:50:00,118.54,118.58,118.49,118.53,8100.0,114.7151,114.7538,114.6667,114.7055,8100.0
2014-11-17 13:00:00,118.52,118.56,118.49,118.52,6400.0,114.6958,114.7345,114.6667,114.6958,6400.0
2014-11-17 13:10:00,118.51,118.64,118.51,118.61,9300.0,114.6861,114.8119,114.6861,114.7829,9300.0
2014-11-17 13:20:00,118.59,118.6,118.45,118.48,24700.0,114.7635,114.7732,114.628,114.6571,24700.0
2014-11-17 13:30:00,118.51,118.52,118.35,118.35,10300.0,114.6861,114.6958,114.5313,114.5313,10300.0
2014-11-17 13:40:00,118.35,118.38,118.18,118.18,25600.0,114.5313,114.5603,114.3667,114.3667,25600.0
2014-11-17 13:50:00,118.17,118.28,118.14,118.27,26900.0,114.3571,114.4635,114.328,114.4538,26900.0
2014-11-17 14:00:00,118.29,118.29,118.12,118.17,23000.0,114.4732,114.4732,114.3087,114.3571,23000.0
2014-11-17 14:10:00,118.2,118.23,118.13,118.13,6400.0,114.3861,114.4151,114.3184,114.3184,6400.0
2014-11-17 14:20:00,118.12,118.12,118.03,118.1,16800.0,114.3087,114.3087,114.2216,114.2893,16800.0
2014-11-17 14:30:00,118.09,118.2,118.05,118.17,21700.0,114.2797,114.3861,114.2409,114.3571,21700.0
2014-11-17 14:40:00,118.17,118.3,118.15,118.26,46200.0,114.3571,114.4829,114.3377,114.4442,46200.0
2014-11-17 14:50:00,118.27,118.38,118.24,118.31,22600.0,114.4538,114.5603,114.4248,114.4926,22600.0
2014-11-17 15:00:00,118.3,118.37,118.26,118.35,30000.0,114.4829,114.5506,114.4442,114.5313,30000.0
2014-11-17 15:10:00,118.35,118.37,118.21,118.21,25900.0,114.5313,114.5506,114.3958,114.3958,25900.0
2014-11-17 15:20:00,118.2,118.23,118.15,118.23,23400.0,114.3861,114.4151,114.3377,114.4151,23400.0
2014-11-17 15:30:00,118.24,118.37,118.23,118.27,34900.0,114.4248,114.5506,114.4151,114.4538,34900.0
2014-11-17 15:40:00,118.28,118.29,118.21,118.26,39000.0,114.4635,114.4732,114.3958,114.4442,39000.0
2014-11-17 15:50:00,118.26,118.49,118.22,118.43,149700.0,114.4442,114.6667,114.4055,114.6087,149700.0
2014-11-18 09:30:00,118.43,118.94,118.31,118.92,77900.0,114.6087,115.1022,114.4926,115.0829,77900.0
2014-11-18 09:40:00,118.89,118.92,118.53,118.54,95700.0,115.0538,115.0829,114.7055,114.7151,95700.0
2014-11-18 09:50:00,118.61,118.7,118.45,118.58,73700.0,114.7829,114.87,114.628,114.7538,73700.0
2014-11-18 10:00:00,118.57,118.94,118.52,118.94,110000.0,114.7442,115.1022,114.6958,115.1022,110000.0
2014-11-18 10:10:00,119.0,119.15,118.77,118.81,14000.0,115.1603,115.3054,114.9377,114.9764,14000.0
2014-11-18 10:20:00,118.86,118.94,118.7,118.93,16700.0,115.0248,115.1022,114.87,115.0925,16700.0
2014-11-18 10:30:00,118.95,119.04,118.95,119.03,10300.0,115.1119,115.199,115.1119,115.1893,10300.0
2014-11-18 10:40:00,119.03,119.05,118.98,119.0,30800.0,115.1893,115.2087,115.1409,115.1603,30800.0
2014-11-18 10:50:00,119.0,119.15,118.99,119.13,22800.0,115.1603,115.3054,115.1506,115.2861,22800.0
2014-11-18 11:00:00,119.13,119.46,119.11,119.46,23200.0,115.2861,115.6054,115.2667,115.6054,23200.0
2014-11-18 11:10:00,119.44,119.47,119.36,119.39,36900.0,115.5861,115.6151,115.5087,115.5377,36900.0
2014-11-18 11:20:00,119.4,119.45,119.34,119.39,26100.0,115.5474,115.5958,115.4893,115.5377,26100.0
2014-11-18 11:30:00,119.39,119.83,119.39,119.82,40300.0,115.5377,115.9635,115.5377,115.9538,40300.0
2014-11-18 11:40:00,119.84,119.88,119.77,119.87,26900.0,115.9732,116.0119,115.9054,116.0022,26900.0
2014-11-18 11:50:00,119.89,120.01,119.87,119.97,50000.0,116.0216,116.1377,116.0022,116.099,50000.0
2014-11-18 12:00:00,119.96,120.0,119.76,120.0,36800.0,116.0893,116.128,115.8958,116.128,36800.0
2014-11-18 12:10:00,120.0,120.06,119.88,119.91,21600.0,116.128,116.1861,116.0119,116.0409,21600.0
2014-11-18 12:20:00,119.92,119.92,119.88,119.9,26000.0,116.0506,116.0506,116.0119,116.0312,26000.0
2014-11-18 12:30:00,119.91,120.04,119.9,119.98,18400.0,116.0409,116.1667,116.0312,116.1087,18400.0
2014-11-18 12:40:00,119.99,120.04,119.91,119.93,20200.0,116.1183,116.1667,116.0409,116.0603,20200.0
2014-11-18 12:50:00,119.92,120.09,119.9,120.07,18800.0,116.0506,116.2151,116.0312,116.1958,18800.0
2014-11-18 13:00:00,120.06,120.08,119.99,120.06,20900.0,116.1861,116.2054,116.1183,116.1861,20900.0
2014-11-18 13:10:00,120.07,120.08,119.95,120.06,21800.0,116.1958,116.2054,116.0796,116.1861,21800.0
2014-11-18 13:20:00,120.06,120.32,120.05,120.32,23000.0,116.1861,116.4377,116.1764,116.4377,23000.0
2014-11-18 13:30:00,120.29,120.32,120.18,120.21,21100.0,116.4087,116.4377,116.3022,116.3312,21100.0
2014-11-18 13:40:00,120.21,120.36,120.18,120.33,38500.0,116.3312,116.4764,116.3022,116.4474,38500.0
2014-11-18 13:50:00,120.33,120.58,120.32,120.54,116200.0,116.4474,116.6893,116.4377,116.6506,116200.0
2014-11-18 14:00:00,120.52,120.79,120.5,120.54,58200.0,116.6312,116.8925,116.6119,116.6506,58200.0
2014-11-18 14:10:00,120.54,120.58,120.5,120.54,37800.0,116.6506,116.6893,116.6119,116.6506,37800.0
2014-11-18 14:20:00,120.54,120.61,120.53,120.57,18900.0,116.6506,116.7183,116.6409,116.6796,18900.0
2014-11-18 14:30:00,120.57,120.67,120.54,120.65,41900.0,116.6796,116.7764,116.6506,116.757,41900.0
2014-11-18 14:40:00,120.65,120.68,120.59,120.62,42200.0,116.757,116.7861,116.699,116.728,42200.0
2014-11-18 14:50:00,120.61,120.71,120.6,120.7,50800.0,116.7183,116.8151,116.7087,116.8054,50800.0
2014-11-18 15:00:00,120.69,120.76,120.64,120.71,40800.0,116.7958,116.8635,116.7474,116.8151,40800.0
2014-11-18 15:10:00,120.71,120.88,120.71,120.85,87300.0,116.8151,116.9796,116.8151,116.9506,87300.0
2014-11-18 15:20:00,120.85,120.87,120.59,120.59,72400.0,116.9506,116.9699,116.699,116.699,72400.0
2014-11-18 15:30:00,120.59,120.62,120.49,120.59,32600.0,116.699,116.728,116.6022,116.699,32600.0
2014-11-18 15:40:00,120.61,120.72,120.4,120.4,60700.0,116.7183,116.8248,116.5151,116.5151,60700.0
2014-11-18 15:50:00,120.4,120.51,120.31,120.51,140700.0,116.5151,116.6216,116.428,116.6216,140700.0
2014-11-19 09:30:00,120.84,120.95,119.9,120.92,117000.0,116.9409,117.0474,116.0312,117.0183,117000.0
2014-11-19 09:40:00,120.96,121.98,120.91,121.74,120600.0,117.057,118.0441,117.0087,117.8119,120600.0
2014-11-19 09:50:00,121.74,122.21,121.61,122.12,79700.0,117.8119,118.2667,117.6861,118.1796,79700.0
2014-11-19 10:00:00,122.09,122.78,122.01,122.68,126600.0,118.1506,118.8183,118.0732,118.7215,126600.0
2014-11-19 10:10:00,122.66,123.46,122.64,123.41,166100.0,118.7022,119.4764,118.6828,119.428,166100.0
2014-11-19 10:20:00,123.39,123.7,123.23,123.36,199700.0,119.4086,119.7086,119.2538,119.3796,199700.0
2014-11-19 10:30:00,123.32,123.43,123.08,123.36,93100.0,119.3409,119.4473,119.1086,119.3796,93100.0
2014-11-19 10:40:00,123.33,123.67,123.3,123.5,113800.0,119.3506,119.6796,119.3215,119.5151,113800.0
2014-11-19 10:50:00,123.5,123.92,123.49,123.85,143400.0,119.5151,119.9215,119.5054,119.8538,143400.0
2014-11-19 11:00:00,123.88,123.88,123.53,123.67,136900.0,119.8828,119.8828,119.5441,119.6796,136900.0
2014-11-19 11:10:00,123.67,124.41,123.67,124.38,183300.0,119.6796,120.3957,119.6796,120.3667,183300.0
2014-11-19 11:20:00,124.37,124.49,123.85,123.95,140300.0,120.357,120.4731,119.8538,119.9506,140300.0
2014-11-19 11:30:00,123.92,124.25,123.81,124.22,117900.0,119.9215,120.2409,119.8151,120.2119,117900.0
2014-11-19 11:40:00,124.22,124.56,124.15,124.29,89400.0,120.2119,120.5409,120.1441,120.2796,89400.0
2014-11-19 11:50:00,124.31,124.81,124.22,124.66,94600.0,120.299,120.7828,120.2119,120.6377,94600.0
2014-11-19 12:00:00,124.66,124.83,124.5,124.75,71700.0,120.6377,120.8022,120.4828,120.7248,71700.0
2014-11-19 12:10:00,124.75,124.82,124.59,124.75,88500.0,120.7248,120.7925,120.5699,120.7248,88500.0
2014-11-19 12:20:00,124.75,125.22,124.75,125.22,146300.0,120.7248,121.1796,120.7248,121.1796,146300.0
2014-11-19 12:30:00,125.2,125.24,124.7,124.8,75300.0,121.1602,121.1989,120.6764,120.7731,75300.0
2014-11-19 12:40:00,124.8,124.91,124.77,124.85,41400.0,120.7731,120.8796,120.7441,120.8215,41400.0
2014-11-19 12:50:00,124.85,125.24,124.8,125.22,65400.0,120.8215,121.1989,120.7731,121.1796,65400.0
2014-11-19 13:00:00,125.24,125.32,125.05,125.05,100700.0,121.1989,121.2764,121.0151,121.0151,100700.0
2014-11-19 13:10:00,125.06,125.12,124.71,124.74,79200.0,121.0248,121.0828,120.686,120.7151,79200.0
2014-11-19 13:20:00,124.74,124.78,124.68,124.73,39500.0,120.7151,120.7538,120.657,120.7054,39500.0
2014-11-19 13:30:00,124.72,124.77,124.51,124.77,50600.0,120.6957,120.7441,120.4925,120.7441,50600.0
2014-11-19 13:40:00,124.76,125.02,124.73,124.97,126500.0,120.7344,120.986,120.7054,120.9377,126500.0
2014-11-19 13:50:00,124.98,125.05,124.83,124.83,38400.0,120.9473,121.0151,120.8022,120.8022,38400.0
2014-11-19 14:00:00,124.83,125.24,124.67,125.13,71500.0,120.8022,121.1989,120.6473,121.0925,71500.0
2014-11-19 14:10:00,125.11,125.2,124.98,125.04,38200.0,121.0731,121.1602,120.9473,121.0054,38200.0
2014-11-19 14:20:00,125.05,125.05,124.64,124.74,54100.0,121.0151,121.0151,120.6183,120.7151,54100.0
2014-11-19 14:30:00,124.74,124.86,124.59,124.73,54100.0,120.7151,120.8312,120.5699,120.7054,54100.0
2014-11-19 14:40:00,124.7,124.7,124.36,124.4,39900.0,120.6764,120.6764,120.3473,120.386,39900.0
2014-11-19 14:50:00,124.42,124.75,124.41,124.71,49300.0,120.4054,120.7248,120.3957,120.686,49300.0
2014-11-19 15:00:00,124.69,124.73,124.46,124.5,54100.0,120.6667,120.7054,120.4441,120.4828,54100.0
2014-11-19 15:10:00,124.5,124.9,124.5,124.84,69100.0,120.4828,120.8699,120.4828,120.8119,69100.0
2014-11-19 15:20:00,124.84,124.91,124.7,124.83,86900.0,120.8119,120.8796,120.6764,120.8022,86900.0
2014-11-19 15:30:00,124.84,124.93,124.81,124.81,92400.0,120.8119,120.8989,120.7828,120.7828,92400.0
2014-11-19 15:40:00,124.81,124.82,124.65,124.73,125600.0,120.7828,120.7925,120.628,120.7054,125600.0
2014-11-19 15:50:00,124.72,124.81,124.64,124.68,198700.0,120.6957,120.7828,120.6183,120.657,198700.0
2014-11-20 09:30:00,123.71,123.76,123.21,123.44,144200.0,119.7183,119.7667,119.2344,119.457,144200.0
2014-11-20 09:40:00,123.48,123.49,123.03,123.07,54100.0,119.4957,119.5054,119.0603,119.099,54100.0
2014-11-20 09:50:00,123.05,123.5,123.05,123.5,57700.0,119.0796,119.5151,119.0796,119.5151,57700.0
2014-11-20 10:00:00,123.48,124.21,123.44,124.21,70100.0,119.4957,120.2022,119.457,120.2022,70100.0
2014-11-20 10:10:00,124.22,124.66,124.22,124.25,89700.0,120.2119,120.6377,120.2119,120.2409,89700.0
2014-11-20 10:20:00,124.22,124.59,124.16,124.52,32300.0,120.2119,120.5699,120.1538,120.5022,32300.0
2014-11-20 10:30:00,124.52,124.86,124.46,124.71,70100.0,120.5022,120.8312,120.4441,120.686,70100.0
2014-11-20 10:40:00,124.74,124.89,124.64,124.82,40600.0,120.7151,120.8602,120.6183,120.7925,40600.0
2014-11-20 10:50:00,124.81,124.98,124.77,124.84,56200.0,120.7828,120.9473,120.7441,120.8119,56200.0
2014-11-20 11:00:00,124.82,125.16,124.8,125.15,53700.0,120.7925,121.1215,120.7731,121.1118,53700.0
2014-11-20 11:10:00,125.15,125.49,125.15,125.47,76200.0,121.1118,121.4409,121.1118,121.4215,76200.0
2014-11-20 11:20:00,125.47,125.68,125.44,125.56,77100.0,121.4215,121.6247,121.3925,121.5086,77100.0
2014-11-20 11:30:00,125.55,125.8,125.55,125.78,90000.0,121.4989,121.7409,121.4989,121.7215,90000.0
2014-11-20 11:40:00,125.79,126.33,125.78,126.33,81400.0,121.7312,122.2538,121.7215,122.2538,81400.0
2014-11-20 11:50:00,126.33,126.33,125.92,125.95,116100.0,122.2538,122.2538,121.857,121.886,116100.0
2014-11-20 12:00:00,125.93,125.94,125.72,125.88,28600.0,121.8667,121.8764,121.6635,121.8183,28600.0
2014-11-20 12:10:00,125.86,125.98,125.77,125.85,39600.0,121.7989,121.9151,121.7118,121.7893,39600.0
2014-11-20 12:20:00,125.85,125.85,125.69,125.7,31200.0,121.7893,121.7893,121.6344,121.6441,31200.0
2014-11-20 12:30:00,125.7,125.81,125.68,125.71,25600.0,121.6441,121.7506,121.6247,121.6538,25600.0
2014-11-20 12:40:00,125.7,125.73,125.67,125.72,26800.0,121.6441,121.6731,121.6151,121.6635,26800.0
2014-11-20 12:50:00,125.72,125.72,125.48,125.6,39100.0,121.6635,121.6635,121.4312,121.5473,39100.0
2014-11-20 13:00:00,125.6,125.73,125.4,125.4,25600.0,121.5473,121.6731,121.3538,121.3538,25600.0
2014-11-20 13:10:00,125.4,125.42,125.25,125.3,23300.0,121.3538,121.3731,121.2086,121.257,23300.0
2014-11-20 13:20:00,125.28,125.29,125.16,125.23,30200.0,121.2377,121.2473,121.1215,121.1893,30200.0
2014-11-20 13:30:00,125.23,125.26,125.11,125.12,23100.0,121.1893,121.2183,121.0731,121.0828,23100.0
2014-11-20 13:40:00,125.11,125.11,125.01,125.05,15600.0,121.0731,121.0731,120.9764,121.0151,15600.0
2014-11-20 13:50:00,125.04,125.1,124.98,125.1,24700.0,121.0054,121.0635,120.9473,121.0635,24700.0
2014-11-20 14:00:00,125.1,125.21,125.05,125.17,30100.0,121.0635,121.1699,121.0151,121.1312,30100.0
2014-11-20 14:10:00,125.15,125.15,124.96,125.0,38600.0,121.1118,121.1118,120.928,120.9667,38600.0
2014-11-20 14:20:00,125.01,125.02,124.84,124.86,72000.0,120.9764,120.986,120.8119,120.8312,72000.0
2014-11-20 14:30:00,124.86,124.88,124.73,124.77,144800.0,120.8312,120.8506,120.7054,120.7441,144800.0
2014-11-20 14:40:00,124.77,124.78,124.53,124.72,39800.0,120.7441,120.7538,120.5119,120.6957,39800.0
2014-11-20 14:50:00,124.73,124.8,124.69,124.75,32600.0,120.7054,120.7731,120.6667,120.7248,32600.0
2014-11-20 15:00:00,124.75,124.83,124.74,124.79,46200.0,120.7248,120.8022,120.7151,120.7635,46200.0
2014-11-20 15:10:00,124.79,124.79,124.57,124.59,27400.0,120.7635,120.7635,120.5506,120.5699,27400.0
2014-11-20 15:20:00,124.59,124.73,124.49,124.65,35000.0,120.5699,120.7054,120.4731,120.628,35000.0
2014-11-20 15:30:00,124.65,124.78,124.64,124.72,50000.0,120.628,120.7538,120.6183,120.6957,50000.0
2014-11-20 15:40:00,124.72,124.74,124.41,124.41,77200.0,120.6957,120.7151,120.3957,120.3957,77200.0
2014-11-20 15:50:00,124.41,124.64,124.4,124.61,160600.0,120.3957,120.6183,120.386,120.5893,160600.0
2014-11-21 09:30:00,125.36,126.98,125.36,126.88,213000.0,121.3151,122.8828,121.3151,122.786,213000.0
2014-11-21 09:40:00,126.84,126.9,126.41,126.86,52300.0,122.7473,122.8054,122.3312,122.7667,52300.0
2014-11-21 09:50:00,126.87,126.89,126.06,126.08,48700.0,122.7764,122.7957,121.9925,122.0118,48700.0
2014-11-21 10:00:00,126.03,126.23,125.93,126.23,33700.0,121.9635,122.157,121.8667,122.157,33700.0
2014-11-21 10:10:00,126.25,126.5,126.24,126.42,33200.0,122.1764,122.4183,122.1667,122.3409,33200.0
2014-11-21 10:20:00,126.41,126.74,126.39,126.56,54800.0,122.3312,122.6505,122.3118,122.4764,54800.0
2014-11-21 10:30:00,126.54,126.94,126.53,126.91,57000.0,122.457,122.8441,122.4473,122.8151,57000.0
2014-11-21 10:40:00,126.92,127.04,126.7,126.7,59100.0,122.8247,122.9409,122.6118,122.6118,59100.0
2014-11-21 10:50:00,126.69,126.69,126.39,126.43,42500.0,122.6022,122.6022,122.3118,122.3505,42500.0
2014-11-21 11:00:00,126.41,126.42,126.12,126.21,18400.0,122.3312,122.3409,122.0506,122.1376,18400.0
2014-11-21 11:10:00,126.22,126.22,126.11,126.11,23500.0,122.1473,122.1473,122.0409,122.0409,23500.0
2014-11-21 11:20:00,126.09,126.11,125.99,126.09,25700.0,122.0215,122.0409,121.9247,122.0215,25700.0
2014-11-21 11:30:00,126.07,126.1,126.0,126.01,26200.0,122.0022,122.0312,121.9344,121.9441,26200.0
2014-11-21 11:40:00,126.01,126.22,125.98,126.19,28300.0,121.9441,122.1473,121.9151,122.1183,28300.0
2014-11-21 11:50:00,126.19,126.2,126.02,126.12,20800.0,122.1183,122.128,121.9538,122.0506,20800.0
2014-11-21 12:00:00,126.12,126.28,126.05,126.16,29700.0,122.0506,122.2054,121.9828,122.0893,29700.0
2014-11-21 12:10:00,126.16,126.16,125.95,126.03,24000.0,122.0893,122.0893,121.886,121.9635,24000.0
2014-11-21 12:20:00,126.04,126.06,125.98,126.0,26200.0,121.9731,121.9925,121.9151,121.9344,26200.0
2014-11-21 12:30:00,126.01,126.07,125.95,125.99,20000.0,121.9441,122.0022,121.886,121.9247,20000.0
2014-11-21 12:40:00,126.02,126.31,125.98,126.3,42900.0,121.9538,122.2344,121.9151,122.2247,42900.0
2014-11-21 12:50:00,126.29,126.35,126.09,126.16,75100.0,122.2151,122.2731,122.0215,122.0893,75100.0
2014-11-21 13:00:00,126.14,126.16,125.95,126.02,29300.0,122.0699,122.0893,121.886,121.9538,29300.0
2014-11-21 13:10:00,126.02,126.24,125.97,126.18,31700.0,121.9538,122.1667,121.9054,122.1086,31700.0
2014-11-21 13:20:00,126.19,126.2,125.88,125.95,15500.0,122.1183,122.128,121.8183,121.886,15500.0
2014-11-21 13:30:00,125.94,126.08,125.91,125.96,20200.0,121.8764,122.0118,121.8473,121.8957,20200.0
2014-11-21 13:40:00,125.95,126.02,125.87,125.97,19300.0,121.886,121.9538,121.8086,121.9054,19300.0
2014-11-21 13:50:00,125.98,126.18,125.96,126.11,58900.0,121.9151,122.1086,121.8957,122.0409,58900.0
2014-11-21 14:00:00,126.12,126.43,126.12,126.35,34700.0,122.0506,122.3505,122.0506,122.2731,34700.0
2014-11-21 14:10:00,126.36,126.46,126.32,126.4,33600.0,122.2828,122.3796,122.2441,122.3215,33600.0
2014-11-21 14:20:00,126.4,126.45,126.33,126.43,40000.0,122.3215,122.3699,122.2538,122.3505,40000.0
2014-11-21 14:30:00,126.43,126.44,126.21,126.26,93200.0,122.3505,122.3602,122.1376,122.186,93200.0
2014-11-21 14:40:00,126.26,126.41,126.24,126.38,25900.0,122.186,122.3312,122.1667,122.3022,25900.0
2014-11-21 14:50:00,126.34,126.53,126.31,126.53,63200.0,122.2635,122.4473,122.2344,122.4473,63200.0
2014-11-21 15:00:00,126.52,126.67,126.46,126.5,40100.0,122.4376,122.5828,122.3796,122.4183,40100.0
2014-11-21 15:10:00,126.51,126.63,126.49,126.6,45500.0,122.428,122.5441,122.4086,122.5151,45500.0
2014-11-21 15:20:00,126.59,126.69,126.53,126.69,43500.0,122.5054,122.6022,122.4473,122.6022,43500.0
2014-11-21 15:30:00,126.7,126.77,126.64,126.69,56200.0,122.6118,122.6796,122.5538,122.6022,56200.0
2014-11-21 15:40:00,126.68,126.93,126.66,126.85,147300.0,122.5925,122.8344,122.5731,122.757,147300.0
2014-11-21 15:50:00,126.86,126.92,126.47,126.55,262300.0,122.7667,122.8247,122.3893,122.4667,262300.0
2014-11-24 09:30:00,125.88,126.51,125.88,126.43,119700.0,121.8183,122.428,121.8183,122.3505,119700.0
2014-11-24 09:40:00,126.48,127.04,126.43,126.9,70800.0,122.3989,122.9409,122.3505,122.8054,70800.0
2014-11-24 09:50:00,126.93,127.46,126.91,127.4,60000.0,122.8344,123.3473,122.8151,123.2892,60000.0
2014-11-24 10:00:00,127.42,127.44,127.17,127.27,42700.0,123.3086,123.328,123.0667,123.1634,42700.0
2014-11-24 10:10:00,127.28,127.65,127.27,127.44,67600.0,123.1731,123.5312,123.1634,123.328,67600.0
2014-11-24 10:20:00,127.43,127.87,127.41,127.79,103200.0,123.3183,123.7441,123.2989,123.6667,103200.0
2014-11-24 10:30:00,127.8,127.85,127.57,127.58,61200.0,123.6763,123.7247,123.4538,123.4634,61200.0
2014-11-24 10:40:00,127.6,127.63,127.28,127.28,40100.0,123.4828,123.5118,123.1731,123.1731,40100.0
2014-11-24 10:50:00,127.27,127.43,127.22,127.24,47800.0,123.1634,123.3183,123.1151,123.1344,47800.0
2014-11-24 11:00:00,127.26,127.33,127.07,127.19,34600.0,123.1538,123.2215,122.9699,123.086,34600.0
2014-11-24 11:10:00,127.22,127.41,127.04,127.04,34700.0,123.1151,123.2989,122.9409,122.9409,34700.0
2014-11-24 11:20:00,127.03,127.12,126.92,127.11,37600.0,122.9312,123.0183,122.8247,123.0086,37600.0
2014-11-24 11:30:00,127.11,127.22,126.9,127.17,38100.0,123.0086,123.1151,122.8054,123.0667,38100.0
2014-11-24 11:40:00,127.16,127.35,127.1,127.25,46900.0,123.057,123.2409,122.9989,123.1441,46900.0
2014-11-24 11:50:00,127.25,127.26,127.08,127.13,27300.0,123.1441,123.1538,122.9796,123.028,27300.0
2014-11-24 12:00:00,127.11,127.4,127.11,127.27,21300.0,123.0086,123.2892,123.0086,123.1634,21300.0
2014-11-24 12:10:00,127.27,127.39,127.12,127.33,26900.0,123.1634,123.2796,123.0183,123.2215,26900.0
2014-11-24 12:20:00,127.33,127.47,127.22,127.26,31300.0,123.2215,123.357,123.1151,123.1538,31300.0
2014-11-24 12:30:00,127.23,127.26,127.03,127.18,26200.0,123.1247,123.1538,122.9312,123.0763,26200.0
2014-11-24 12:40:00,127.17,127.18,127.04,127.07,21700.0,123.0667,123.0763,122.9409,122.9699,21700.0
2014-11-24 12:50:00,127.07,127.07,126.91,127.04,20600.0,122.9699,122.9699,122.8151,122.9409,20600.0
2014-11-24 13:00:00,127.05,127.1,126.96,126.97,21900.0,122.9505,122.9989,122.8634,122.8731,21900.0
2014-11-24 13:10:00,126.97,127.18,126.94,127.07,25400.0,122.8731,123.0763,122.8441,122.9699,25400.0
2014-11-24 13:20:00,127.06,127.24,127.03,127.08,18200.0,122.9602,123.1344,122.9312,122.9796,18200.0
2014-11-24 13:30:00,127.08,127.12,126.98,127.09,29000.0,122.9796,123.0183,122.8828,122.9893,29000.0
2014-11-24 13:40:00,127.1,127.18,127.03,127.18,27700.0,122.9989,123.0763,122.9312,123.0763,27700.0
2014-11-24 13:50:00,127.18,127.23,127.07,127.07,23500.0,123.0763,123.1247,122.9699,122.9699,23500.0
2014-11-24 14:00:00,127.07,127.18,127.07,127.11,35900.0,122.9699,123.0763,122.9699,123.0086,35900.0
2014-11-24 14:10:00,127.11,127.22,127.1,127.22,20800.0,123.0086,123.1151,122.9989,123.1151,20800.0
2014-11-24 14:20:00,127.22,127.35,127.12,127.35,39400.0,123.1151,123.2409,123.0183,123.2409,39400.0
2014-11-24 14:30:00,127.34,127.43,127.28,127.3,34000.0,123.2312,123.3183,123.1731,123.1925,34000.0
2014-11-24 14:40:00,127.28,127.44,127.28,127.42,27800.0,123.1731,123.328,123.1731,123.3086,27800.0
2014-11-24 14:50:00,127.41,127.43,127.29,127.34,29200.0,123.2989,123.3183,123.1828,123.2312,29200.0
2014-11-24 15:00:00,127.35,127.38,127.14,127.18,29200.0,123.2409,123.2699,123.0376,123.0763,29200.0
2014-11-24 15:10:00,127.17,127.22,127.05,127.06,30200.0,123.0667,123.1151,122.9505,122.9602,30200.0
2014-11-24 15:20:00,127.05,127.27,127.02,127.19,35400.0,122.9505,123.1634,122.9215,123.086,35400.0
2014-11-24 15:30:00,127.2,127.32,127.17,127.24,41700.0,123.0957,123.2118,123.0667,123.1344,41700.0
2014-11-24 15:40:00,127.25,127.38,127.22,127.35,108600.0,123.1441,123.2699,123.1151,123.2409,108600.0
2014-11-24 15:50:00,127.36,127.48,127.3,127.41,147200.0,123.2505,123.3667,123.1925,123.2989,147200.0
2014-11-25 09:30:00,127.76,128.81,127.22,128.74,61900.0,123.6376,124.6538,123.1151,124.586,61900.0
2014-11-25 09:40:00,128.7,128.94,128.46,128.9,32200.0,124.5473,124.7796,124.315,124.7408,32200.0
2014-11-25 09:50:00,128.87,129.69,128.85,129.43,88000.0,124.7118,125.5054,124.6925,125.2537,88000.0
2014-11-25 10:00:00,129.37,129.6,128.68,128.76,96100.0,125.1957,125.4183,124.5279,124.6054,96100.0
2014-11-25 10:10:00,128.72,128.83,128.5,128.83,79300.0,124.5667,124.6731,124.3538,124.6731,79300.0
2014-11-25 10:20:00,128.84,128.84,128.28,128.35,87400.0,124.6828,124.6828,124.1409,124.2086,87400.0
2014-11-25 10:30:00,128.33,128.42,128.25,128.37,56700.0,124.1892,124.2763,124.1118,124.228,56700.0
2014-11-25 10:40:00,128.36,128.53,128.26,128.4,31200.0,124.2183,124.3828,124.1215,124.257,31200.0
2014-11-25 10:50:00,128.41,128.5,128.26,128.36,37600.0,124.2667,124.3538,124.1215,124.2183,37600.0
2014-11-25 11:00:00,128.31,128.37,127.94,128.0,40200.0,124.1699,124.228,123.8118,123.8699,40200.0
2014-11-25 11:10:00,128.0,128.02,127.74,128.02,24400.0,123.8699,123.8892,123.6183,123.8892,24400.0
2014-11-25 11:20:00,128.0,128.08,127.8,127.83,12300.0,123.8699,123.9473,123.6763,123.7054,12300.0
2014-11-25 11:30:00,127.81,127.83,127.65,127.7,19100.0,123.686,123.7054,123.5312,123.5796,19100.0
2014-11-25 11:40:00,127.7,127.79,127.61,127.68,19100.0,123.5796,123.6667,123.4925,123.5602,19100.0
2014-11-25 11:50:00,127.68,127.68,127.54,127.65,12700.0,123.5602,123.5602,123.4247,123.5312,12700.0
2014-11-25 12:00:00,127.64,127.71,127.6,127.69,10500.0,123.5215,123.5892,123.4828,123.5699,10500.0
2014-11-25 12:10:00,127.67,127.74,127.64,127.69,11600.0,123.5505,123.6183,123.5215,123.5699,11600.0
2014-11-25 12:20:00,127.68,127.71,127.48,127.52,20100.0,123.5602,123.5892,123.3667,123.4054,20100.0
2014-11-25 12:30:00,127.53,127.69,127.51,127.69,12800.0,123.4151,123.5699,123.3957,123.5699,12800.0
2014-11-25 12:40:00,127.68,127.85,127.64,127.76,14900.0,123.5602,123.7247,123.5215,123.6376,14900.0
2014-11-25 12:50:00,127.77,127.87,127.77,127.81,9200.0,123.6473,123.7441,123.6473,123.686,9200.0
2014-11-25 13:00:00,127.82,127.96,127.81,127.88,11900.0,123.6957,123.8312,123.686,123.7538,11900.0
2014-11-25 13:10:00,127.88,127.91,127.73,127.76,7100.0,123.7538,123.7828,123.6086,123.6376,7100.0
2014-11-25 13:20:00,127.75,127.85,127.73,127.75,8100.0,123.628,123.7247,123.6086,123.628,8100.0
2014-11-25 13:30:00,127.74,127.83,127.72,127.78,7600.0,123.6183,123.7054,123.5989,123.657,7600.0
2014-11-25 13:40:00,127.77,127.83,127.77,127.79,8000.0,123.6473,123.7054,123.6473,123.6667,8000.0
2014-11-25 13:50:00,127.78,127.92,127.77,127.9,12300.0,123.657,123.7925,123.6473,123.7731,12300.0
2014-11-25 14:00:00,127.89,127.9,127.78,127.79,17400.0,123.7634,123.7731,123.657,123.6667,17400.0
2014-11-25 14:10:00,127.79,127.81,127.69,127.69,8700.0,123.6667,123.686,123.5699,123.5699,8700.0
2014-11-25 14:20:00,127.7,127.81,127.69,127.81,27700.0,123.5796,123.686,123.5699,123.686,27700.0
2014-11-25 14:30:00,127.81,127.85,127.71,127.84,19700.0,123.686,123.7247,123.5892,123.7151,19700.0
2014-11-25 14:40:00,127.85,127.85,127.71,127.73,11900.0,123.7247,123.7247,123.5892,123.6086,11900.0
2014-11-25 14:50:00,127.73,127.73,127.6,127.72,18100.0,123.6086,123.6086,123.4828,123.5989,18100.0
2014-11-25 15:00:00,127.72,127.97,127.71,127.93,57700.0,123.5989,123.8409,123.5892,123.8021,57700.0
2014-11-25 15:10:00,127.93,127.98,127.9,127.97,16300.0,123.8021,123.8505,123.7731,123.8409,16300.0
2014-11-25 15:20:00,127.96,128.05,127.94,127.98,31700.0,123.8312,123.9183,123.8118,123.8505,31700.0
2014-11-25 15:30:00,128.0,128.02,127.96,127.98,43200.0,123.8699,123.8892,123.8312,123.8505,43200.0
2014-11-25 15:40:00,127.98,128.08,127.89,127.9,63900.0,123.8505,123.9473,123.7634,123.7731,63900.0
2014-11-25 15:50:00,127.91,127.98,127.81,127.95,183900.0,123.7828,123.8505,123.686,123.8215,183900.0
2014-11-26 09:30:00,127.9,128.1,127.47,128.09,67700.0,123.7731,123.9667,123.357,123.957,67700.0
2014-11-26 09:40:00,128.15,128.19,127.78,128.01,32700.0,124.015,124.0538,123.657,123.8796,32700.0
2014-11-26 09:50:00,127.97,128.05,127.77,127.79,17000.0,123.8409,123.9183,123.6473,123.6667,17000.0
2014-11-26 10:00:00,127.79,127.97,127.69,127.95,22100.0,123.6667,123.8409,123.5699,123.8215,22100.0
2014-11-26 10:10:00,127.97,128.2,127.89,128.15,20200.0,123.8409,124.0634,123.7634,124.015,20200.0
2014-11-26 10:20:00,128.1,128.22,128.09,128.12,19600.0,123.9667,124.0828,123.957,123.986,19600.0
2014-11-26 10:30:00,128.09,128.1,127.91,127.99,43500.0,123.957,123.9667,123.7828,123.8602,43500.0
2014-11-26 10:40:00,127.99,128.19,127.98,128.03,78700.0,123.8602,124.0538,123.8505,123.8989,78700.0
2014-11-26 10:50:00,128.03,128.11,127.98,128.1,30700.0,123.8989,123.9763,123.8505,123.9667,30700.0
2014-11-26 11:00:00,128.1,128.17,128.02,128.12,34100.0,123.9667,124.0344,123.8892,123.986,34100.0
2014-11-26 11:10:00,128.13,128.14,128.04,128.09,18100.0,123.9957,124.0054,123.9086,123.957,18100.0
2014-11-26 11:20:00,128.09,128.1,128.02,128.09,12900.0,123.957,123.9667,123.8892,123.957,12900.0
2014-11-26 11:30:00,128.09,128.46,128.09,128.43,14800.0,123.957,124.315,123.957,124.286,14800.0
2014-11-26 11:40:00,128.44,128.52,128.36,128.46,20900.0,124.2957,124.3731,124.2183,124.315,20900.0
2014-11-26 11:50:00,128.49,128.49,128.3,128.36,19600.0,124.3441,124.3441,124.1602,124.2183,19600.0
2014-11-26 12:00:00,128.34,128.37,128.2,128.21,13300.0,124.1989,124.228,124.0634,124.0731,13300.0
2014-11-26 12:10:00,128.24,128.25,128.2,128.23,12000.0,124.1021,124.1118,124.0634,124.0925,12000.0
2014-11-26 12:20:00,128.25,128.26,128.16,128.23,15200.0,124.1118,124.1215,124.0247,124.0925,15200.0
2014-11-26 12:30:00,128.23,128.33,128.23,128.31,5300.0,124.0925,124.1892,124.0925,124.1699,5300.0
2014-11-26 12:40:00,128.31,128.31,128.16,128.17,12500.0,124.1699,124.1699,124.0247,124.0344,12500.0
2014-11-26 12:50:00,128.14,128.16,128.11,128.13,8600.0,124.0054,124.0247,123.9763,123.9957,8600.0
2014-11-26 13:00:00,128.11,128.22,128.11,128.22,9500.0,123.9763,124.0828,123.9763,124.0828,9500.0
2014-11-26 13:10:00,128.2,128.31,128.18,128.29,13700.0,124.0634,124.1699,124.0441,124.1505,13700.0
2014-11-26 13:20:00,128.28,128.29,128.24,128.25,6600.0,124.1409,124.1505,124.1021,124.1118,6600.0
2014-11-26 13:30:00,128.24,128.35,128.17,128.32,13100.0,124.1021,124.2086,124.0344,124.1796,13100.0
2014-11-26 13:40:00,128.31,128.31,128.24,128.31,7500.0,124.1699,124.1699,124.1021,124.1699,7500.0
2014-11-26 13:50:00,128.31,128.35,128.21,128.35,14400.0,124.1699,124.2086,124.0731,124.2086,14400.0
2014-11-26 14:00:00,128.34,128.42,128.33,128.39,10700.0,124.1989,124.2763,124.1892,124.2473,10700.0
2014-11-26 14:10:00,128.38,128.49,128.34,128.48,15000.0,124.2376,124.3441,124.1989,124.3344,15000.0
2014-11-26 14:20:00,128.5,128.51,128.43,128.43,15900.0,124.3538,124.3634,124.286,124.286,15900.0
2014-11-26 14:30:00,128.44,128.47,128.39,128.4,18800.0,124.2957,124.3247,124.2473,124.257,18800.0
2014-11-26 14:40:00,128.4,128.44,128.23,128.25,41000.0,124.257,124.2957,124.0925,124.1118,41000.0
2014-11-26 14:50:00,128.25,128.25,128.1,128.1,28900.0,124.1118,124.1118,123.9667,123.9667,28900.0
2014-11-26 15:00:00,128.1,128.49,128.08,128.48,88400.0,123.9667,124.3441,123.9473,124.3344,88400.0
2014-11-26 15:10:00,128.49,128.62,128.46,128.62,22600.0,124.3441,124.4699,124.315,124.4699,22600.0
2014-11-26 15:20:00,128.62,128.63,128.52,128.52,26800.0,124.4699,124.4796,124.3731,124.3731,26800.0
2014-11-26 15:30:00,128.52,128.63,128.51,128.55,29700.0,124.3731,124.4796,124.3634,124.4021,29700.0
2014-11-26 15:40:00,128.55,128.72,128.55,128.64,82400.0,124.4021,124.5667,124.4021,124.4892,82400.0
2014-11-26 15:50:00,128.65,128.74,128.64,128.66,72100.0,124.4989,124.586,124.4892,124.5086,72100.0
2014-11-28 09:30:00,128.71,129.12,128.71,128.99,86600.0,124.557,124.9538,124.557,124.8279,86600.0
2014-11-28 09:40:00,128.98,129.05,128.88,128.93,57700.0,124.8183,124.886,124.7215,124.7699,57700.0
2014-11-28 09:50:00,128.94,129.19,128.83,129.19,19800.0,124.7796,125.0215,124.6731,125.0215,19800.0
2014-11-28 10:00:00,129.17,129.38,129.04,129.36,26000.0,125.0021,125.2054,124.8763,125.186,26000.0
2014-11-28 10:10:00,129.37,129.65,129.36,129.45,59900.0,125.1957,125.4666,125.186,125.2731,59900.0
2014-11-28 10:20:00,129.42,129.56,129.4,129.41,12800.0,125.2441,125.3796,125.2247,125.2344,12800.0
2014-11-28 10:30:00,129.41,129.63,129.39,129.63,29200.0,125.2344,125.4473,125.215,125.4473,29200.0
2014-11-28 10:40:00,129.65,129.77,129.57,129.57,17600.0,125.4666,125.5828,125.3892,125.3892,17600.0
2014-11-28 10:50:00,129.59,129.6,129.31,129.33,15700.0,125.4086,125.4183,125.1376,125.157,15700.0
2014-11-28 11:00:00,129.34,129.42,129.28,129.4,14200.0,125.1667,125.2441,125.1086,125.2247,14200.0
2014-11-28 11:10:00,129.38,129.44,129.33,129.41,19000.0,125.2054,125.2634,125.157,125.2344,19000.0
2014-11-28 11:20:00,129.4,129.42,129.34,129.36,13300.0,125.2247,125.2441,125.1667,125.186,13300.0
2014-11-28 11:30:00,129.35,129.4,129.13,129.29,15000.0,125.1763,125.2247,124.9634,125.1183,15000.0
2014-11-28 11:40:00,129.31,129.35,129.16,129.19,9500.0,125.1376,125.1763,124.9925,125.0215,9500.0
2014-11-28 11:50:00,129.19,129.19,128.95,129.04,24500.0,125.0215,125.0215,124.7892,124.8763,24500.0
2014-11-28 12:00:00,129.04,129.09,128.91,129.05,21200.0,124.8763,124.9247,124.7505,124.886,21200.0
2014-11-28 12:10:00,129.08,129.13,128.99,129.01,11000.0,124.915,124.9634,124.8279,124.8473,11000.0
2014-11-28 12:20:00,129.04,129.1,129.01,129.06,9500.0,124.8763,124.9344,124.8473,124.8957,9500.0
2014-11-28 12:30:00,129.05,129.15,129.04,129.08,17000.0,124.886,124.9828,124.8763,124.915,17000.0
2014-11-28 12:40:00,129.08,129.08,128.94,129.03,27300.0,124.915,124.915,124.7796,124.8667,27300.0
2014-11-28 12:50:00,129.06,129.31,129.03,129.24,54800.0,124.8957,125.1376,124.8667,125.0699,54800.0
2014-12-01 09:30:00,129.34,129.34,128.62,128.75,39000.0,125.1667,125.1667,124.4699,124.5957,39000.0
2014-12-01 09:40:00,128.69,128.8,128.19,128.36,38500.0,124.5376,124.6441,124.0538,124.2183,38500.0
2014-12-01 09:50:00,128.39,128.81,128.25,128.3,40000.0,124.2473,124.6538,124.1118,124.1602,40000.0
2014-12-01 10:00:00,128.33,128.8,128.33,128.8,47700.0,124.1892,124.6441,124.1892,124.6441,47700.0
2014-12-01 10:10:00,128.8,129.06,128.8,129.03,12400.0,124.6441,124.8957,124.6441,124.8667,12400.0
2014-12-01 10:20:00,129.04,129.08,128.89,129.0,30900.0,124.8763,124.915,124.7312,124.8376,30900.0
2014-12-01 10:30:00,129.0,129.0,128.69,128.7,20500.0,124.8376,124.8376,124.5376,124.5473,20500.0
2014-12-01 10:40:00,128.7,128.72,128.55,128.69,16300.0,124.5473,124.5667,124.4021,124.5376,16300.0
2014-12-01 10:50:00,128.67,128.68,128.48,128.56,41700.0,124.5183,124.5279,124.3344,124.4118,41700.0
2014-12-01 11:00:00,128.58,128.65,128.48,128.49,18300.0,124.4312,124.4989,124.3344,124.3441,18300.0
2014-12-01 11:10:00,128.46,128.51,128.25,128.27,36600.0,124.315,124.3634,124.1118,124.1312,36600.0
2014-12-01 11:20:00,128.25,128.39,128.25,128.31,28400.0,124.1118,124.2473,124.1118,124.1699,28400.0
2014-12-01 11:30:00,128.33,128.43,128.27,128.33,18600.0,124.1892,124.286,124.1312,124.1892,18600.0
2014-12-01 11:40:00,128.32,128.5,128.32,128.49,13900.0,124.1796,124.3538,124.1796,124.3441,13900.0
2014-12-01 11:50:00,128.42,128.42,128.18,128.32,20200.0,124.2763,124.2763,124.0441,124.1796,20200.0
2014-12-01 12:00:00,128.31,128.39,128.29,128.33,16200.0,124.1699,124.2473,124.1505,124.1892,16200.0
2014-12-01 12:10:00,128.34,128.52,128.32,128.5,32200.0,124.1989,124.3731,124.1796,124.3538,32200.0
2014-12-01 12:20:00,128.52,128.71,128.46,128.62,14200.0,124.3731,124.557,124.315,124.4699,14200.0
2014-12-01 12:30:00,128.64,128.65,128.35,128.36,14800.0,124.4892,124.4989,124.2086,124.2183,14800.0
2014-12-01 12:40:00,128.39,128.42,128.24,128.24,11800.0,124.2473,124.2763,124.1021,124.1021,11800.0
2014-12-01 12:50:00,128.26,128.38,128.24,128.38,19400.0,124.1215,124.2376,124.1021,124.2376,19400.0
2014-12-01 13:00:00,128.38,128.43,128.24,128.25,19800.0,124.2376,124.286,124.1021,124.1118,19800.0
2014-12-01 13:10:00,128.26,128.38,128.26,128.35,20000.0,124.1215,124.2376,124.1215,124.2086,20000.0
2014-12-01 13:20:00,128.35,128.56,128.35,128.54,21800.0,124.2086,124.4118,124.2086,124.3925,21800.0
2014-12-01 13:30:00,128.57,128.77,128.57,128.77,14900.0,124.4215,124.615,124.4215,124.615,14900.0
2014-12-01 13:40:00,128.76,128.77,128.56,128.56,35600.0,124.6054,124.615,124.4118,124.4118,35600.0
2014-12-01 13:50:00,128.57,128.62,128.52,128.61,9100.0,124.4215,124.4699,124.3731,124.4602,9100.0
2014-12-01 14:00:00,128.6,128.61,128.42,128.49,14600.0,124.4505,124.4602,124.2763,124.3441,14600.0
2014-12-01 14:10:00,128.51,128.51,128.34,128.37,10800.0,124.3634,124.3634,124.1989,124.228,10800.0
2014-12-01 14:20:00,128.35,128.37,128.16,128.16,36100.0,124.2086,124.228,124.0247,124.0247,36100.0
2014-12-01 14:30:00,128.16,128.43,128.15,128.43,16200.0,124.0247,124.286,124.015,124.286,16200.0
2014-12-01 14:40:00,128.41,128.48,128.37,128.44,14600.0,124.2667,124.3344,124.228,124.2957,14600.0
2014-12-01 14:50:00,128.46,128.53,128.39,128.49,18500.0,124.315,124.3828,124.2473,124.3441,18500.0
2014-12-01 15:00:00,128.49,128.65,128.47,128.64,33800.0,124.3441,124.4989,124.3247,124.4892,33800.0
2014-12-01 15:10:00,128.65,128.67,128.54,128.56,35600.0,124.4989,124.5183,124.3925,124.4118,35600.0
2014-12-01 15:20:00,128.56,128.65,128.55,128.63,25500.0,124.4118,124.4989,124.4021,124.4796,25500.0
2014-12-01 15:30:00,128.63,128.63,128.36,128.38,44700.0,124.4796,124.4796,124.2183,124.2376,44700.0
2014-12-01 15:40:00,128.38,128.43,128.21,128.22,46500.0,124.2376,124.286,124.0731,124.0828,46500.0
2014-12-01 15:50:00,128.22,128.22,127.93,127.94,175100.0,124.0828,124.0828,123.8021,123.8118,175100.0
2014-12-02 09:30:00,128.19,128.25,126.75,127.4,103600.0,124.0538,124.1118,122.6602,123.2892,103600.0
2014-12-02 09:40:00,127.39,127.96,127.39,127.61,45000.0,123.2796,123.8312,123.2796,123.4925,45000.0
2014-12-02 09:50:00,127.65,128.02,127.65,128.01,18600.0,123.5312,123.8892,123.5312,123.8796,18600.0
2014-12-02 10:00:00,128.06,128.09,127.87,128.01,31700.0,123.928,123.957,123.7441,123.8796,31700.0
2014-12-02 10:10:00,128.0,128.14,127.91,128.12,25100.0,123.8699,124.0054,123.7828,123.986,25100.0
2014-12-02 10:20:00,128.1,128.2,128.02,128.04,17200.0,123.9667,124.0634,123.8892,123.9086,17200.0
2014-12-02 10:30:00,128.03,128.15,127.99,128.01,35700.0,123.8989,124.015,123.8602,123.8796,35700.0
2014-12-02 10:40:00,128.03,128.11,127.99,128.02,25000.0,123.8989,123.9763,123.8602,123.8892,25000.0
2014-12-02 10:50:00,128.0,128.0,127.78,127.9,18100.0,123.8699,123.8699,123.657,123.7731,18100.0
2014-12-02 11:00:00,127.93,128.08,127.92,128.02,18700.0,123.8021,123.9473,123.7925,123.8892,18700.0
2014-12-02 11:10:00,128.01,128.14,128.01,128.12,20300.0,123.8796,124.0054,123.8796,123.986,20300.0
2014-12-02 11:20:00,128.14,128.25,128.14,128.17,13400.0,124.0054,124.1118,124.0054,124.0344,13400.0
2014-12-02 11:30:00,128.15,128.2,128.1,128.16,16100.0,124.015,124.0634,123.9667,124.0247,16100.0
2014-12-02 11:40:00,128.15,128.24,128.11,128.21,26000.0,124.015,124.1021,123.9763,124.0731,26000.0
2014-12-02 11:50:00,128.23,128.25,128.12,128.22,34500.0,124.0925,124.1118,123.986,124.0828,34500.0
2014-12-02 12:00:00,128.23,128.25,128.0,128.0,22500.0,124.0925,124.1118,123.8699,123.8699,22500.0
2014-12-02 12:10:00,128.01,128.11,128.01,128.1,20800.0,123.8796,123.9763,123.8796,123.9667,20800.0
2014-12-02 12:20:00,128.09,128.24,128.08,128.19,20000.0,123.957,124.1021,123.9473,124.0538,20000.0
2014-12-02 12:30:00,128.16,128.24,128.03,128.24,20100.0,124.0247,124.1021,123.8989,124.1021,20100.0
2014-12-02 12:40:00,128.23,128.27,128.21,128.22,24700.0,124.0925,124.1312,124.0731,124.0828,24700.0
2014-12-02 12:50:00,128.22,128.26,128.21,128.22,14300.0,124.0828,124.1215,124.0731,124.0828,14300.0
2014-12-02 13:00:00,128.22,128.26,128.19,128.23,17300.0,124.0828,124.1215,124.0538,124.0925,17300.0
2014-12-02 13:10:00,128.24,128.28,128.21,128.24,25100.0,124.1021,124.1409,124.0731,124.1021,25100.0
2014-12-02 13:20:00,128.24,128.39,128.2,128.38,15600.0,124.1021,124.2473,124.0634,124.2376,15600.0
2014-12-02 13:30:00,128.39,128.71,128.39,128.71,12500.0,124.2473,124.557,124.2473,124.557,12500.0
2014-12-02 13:40:00,128.72,128.91,128.65,128.9,13900.0,124.5667,124.7505,124.4989,124.7408,13900.0
2014-12-02 13:50:00,128.91,128.91,128.8,128.85,11300.0,124.7505,124.7505,124.6441,124.6925,11300.0
2014-12-02 14:00:00,128.85,128.93,128.8,128.8,23900.0,124.6925,124.7699,124.6441,124.6441,23900.0
2014-12-02 14:10:00,128.79,128.83,128.67,128.79,17300.0,124.6344,124.6731,124.5183,124.6344,17300.0
2014-12-02 14:20:00,128.81,128.81,128.73,128.75,21400.0,124.6538,124.6538,124.5763,124.5957,21400.0
2014-12-02 14:30:00,128.75,128.76,128.66,128.75,20700.0,124.5957,124.6054,124.5086,124.5957,20700.0
2014-12-02 14:40:00,128.74,128.77,128.68,128.75,53800.0,124.586,124.615,124.5279,124.5957,53800.0
2014-12-02 14:50:00,128.75,128.96,128.73,128.96,26100.0,124.5957,124.7989,124.5763,124.7989,26100.0
2014-12-02 15:00:00,128.93,129.0,128.93,129.0,19000.0,124.7699,124.8376,124.7699,124.8376,19000.0
2014-12-02 15:10:00,128.99,129.01,128.91,129.01,18800.0,124.8279,124.8473,124.7505,124.8473,18800.0
2014-12-02 15:20:00,129.0,129.01,128.82,128.85,21400.0,124.8376,124.8473,124.6634,124.6925,21400.0
2014-12-02 15:30:00,128.85,128.86,128.74,128.79,34200.0,124.6925,124.7021,124.586,124.6344,34200.0
2014-12-02 15:40:00,128.79,128.85,128.66,128.7,45900.0,124.6344,124.6925,124.5086,124.5473,45900.0
2014-12-02 15:50:00,128.7,128.82,128.69,128.8,69900.0,124.5473,124.6634,124.5376,124.6441,69900.0
2014-12-03 09:30:00,128.7,128.93,128.47,128.82,36400.0,124.5473,124.7699,124.3247,124.6634,36400.0
2014-12-03 09:40:00,128.83,129.17,128.81,129.0,19700.0,124.6731,125.0021,124.6538,124.8376,19700.0
2014-12-03 09:50:00,128.97,129.02,128.81,128.93,12100.0,124.8086,124.857,124.6538,124.7699,12100.0
2014-12-03 10:00:00,128.96,129.08,128.84,129.04,22700.0,124.7989,124.915,124.6828,124.8763,22700.0
2014-12-03 10:10:00,129.0,129.35,128.97,129.11,39500.0,124.8376,125.1763,124.8086,124.9441,39500.0
2014-12-03 10:20:00,129.08,129.08,128.87,128.91,18600.0,124.915,124.915,124.7118,124.7505,18600.0
2014-12-03 10:30:00,128.93,129.18,128.9,129.13,82800.0,124.7699,125.0118,124.7408,124.9634,82800.0
2014-12-03 10:40:00,129.19,129.32,129.06,129.08,40900.0,125.0215,125.1473,124.8957,124.915,40900.0
2014-12-03 10:50:00,129.07,129.36,129.07,129.17,23100.0,124.9054,125.186,124.9054,125.0021,23100.0
2014-12-03 11:00:00,129.16,129.24,129.13,129.16,9400.0,124.9925,125.0699,124.9634,124.9925,9400.0
2014-12-03 11:10:00,129.15,129.21,128.96,129.11,10700.0,124.9828,125.0408,124.7989,124.9441,10700.0
2014-12-03 11:20:00,129.13,129.3,129.13,129.24,23900.0,124.9634,125.1279,124.9634,125.0699,23900.0
2014-12-03 11:30:00,129.31,129.37,129.02,129.04,24300.0,125.1376,125.1957,124.857,124.8763,24300.0
2014-12-03 11:40:00,129.05,129.31,129.03,129.3,17900.0,124.886,125.1376,124.8667,125.1279,17900.0
2014-12-03 11:50:00,129.29,129.29,129.12,129.23,16900.0,125.1183,125.1183,124.9538,125.0602,16900.0
2014-12-03 12:00:00,129.24,129.28,129.19,129.19,16100.0,125.0699,125.1086,125.0215,125.0215,16100.0
2014-12-03 12:10:00,129.17,129.19,128.96,129.01,19300.0,125.0021,125.0215,124.7989,124.8473,19300.0
2014-12-03 12:20:00,129.03,129.17,129.0,129.0,10100.0,124.8667,125.0021,124.8376,124.8376,10100.0
2014-12-03 12:30:00,129.0,129.06,128.94,129.01,18500.0,124.8376,124.8957,124.7796,124.8473,18500.0
2014-12-03 12:40:00,129.02,129.05,128.98,129.03,16800.0,124.857,124.886,124.8183,124.8667,16800.0
2014-12-03 12:50:00,129.03,129.06,129.0,129.03,18700.0,124.8667,124.8957,124.8376,124.8667,18700.0
2014-12-03 13:00:00,129.02,129.04,128.96,129.01,12500.0,124.857,124.8763,124.7989,124.8473,12500.0
2014-12-03 13:10:00,129.02,129.05,129.01,129.03,18000.0,124.857,124.886,124.8473,124.8667,18000.0
2014-12-03 13:20:00,129.03,129.05,129.01,129.02,18000.0,124.8667,124.886,124.8473,124.857,18000.0
2014-12-03 13:30:00,129.03,129.04,128.99,128.99,16800.0,124.8667,124.8763,124.8279,124.8279,16800.0
2014-12-03 13:40:00,129.0,129.02,128.91,128.91,5700.0,124.8376,124.857,124.7505,124.7505,5700.0
2014-12-03 13:50:00,128.91,129.03,128.91,129.03,15400.0,124.7505,124.8667,124.7505,124.8667,15400.0
2014-12-03 14:00:00,129.03,129.04,128.99,129.02,24600.0,124.8667,124.8763,124.8279,124.857,24600.0
2014-12-03 14:10:00,129.03,129.04,128.93,129.02,35400.0,124.8667,124.8763,124.7699,124.857,35400.0
2014-12-03 14:20:00,129.02,129.04,128.93,128.93,19300.0,124.857,124.8763,124.7699,124.7699,19300.0
2014-12-03 14:30:00,128.94,128.99,128.88,128.89,14000.0,124.7796,124.8279,124.7215,124.7312,14000.0
2014-12-03 14:40:00,128.9,128.98,128.87,128.87,8300.0,124.7408,124.8183,124.7118,124.7118,8300.0
2014-12-03 14:50:00,128.86,128.96,128.84,128.94,9400.0,124.7021,124.7989,124.6828,124.7796,9400.0
2014-12-03 15:00:00,128.94,129.03,128.9,129.02,15900.0,124.7796,124.8667,124.7408,124.857,15900.0
2014-12-03 15:10:00,129.01,129.14,129.01,129.13,14500.0,124.8473,124.9731,124.8473,124.9634,14500.0
2014-12-03 15:20:00,129.14,129.14,129.0,129.01,20900.0,124.9731,124.9731,124.8376,124.8473,20900.0
2014-12-03 15:30:00,129.03,129.07,128.98,129.04,32300.0,124.8667,124.9054,124.8183,124.8763,32300.0
2014-12-03 15:40:00,129.04,129.09,128.94,129.0,43300.0,124.8763,124.9247,124.7796,124.8376,43300.0
2014-12-03 15:50:00,129.0,129.03,128.91,128.93,55800.0,124.8376,124.8667,124.7505,124.7699,55800.0
2014-12-04 09:30:00,128.75,129.07,128.23,129.02,60900.0,124.5957,124.9054,124.0925,124.857,60900.0
2014-12-04 09:40:00,128.95,129.14,128.94,128.98,9200.0,124.7892,124.9731,124.7796,124.8183,9200.0
2014-12-04 09:50:00,129.01,129.01,128.64,128.74,23700.0,124.8473,124.8473,124.4892,124.586,23700.0
2014-12-04 10:00:00,128.8,128.82,128.5,128.52,15100.0,124.6441,124.6634,124.3538,124.3731,15100.0
2014-12-04 10:10:00,128.54,128.65,128.53,128.59,20000.0,124.3925,124.4989,124.3828,124.4409,20000.0
2014-12-04 10:20:00,128.58,128.66,128.5,128.5,10300.0,124.4312,124.5086,124.3538,124.3538,10300.0
2014-12-04 10:30:00,128.48,128.51,128.19,128.29,12200.0,124.3344,124.3634,124.0538,124.1505,12200.0
2014-12-04 10:40:00,128.26,128.29,128.12,128.21,10500.0,124.1215,124.1505,123.986,124.0731,10500.0
2014-12-04 10:50:00,128.22,128.38,128.16,128.33,9600.0,124.0828,124.2376,124.0247,124.1892,9600.0
2014-12-04 11:00:00,128.31,128.38,128.22,128.28,15500.0,124.1699,124.2376,124.0828,124.1409,15500.0
2014-12-04 11:10:00,128.27,128.27,127.76,128.23,119200.0,124.1312,124.1312,123.6376,124.0925,119200.0
2014-12-04 11:20:00,128.24,128.27,127.98,127.98,9200.0,124.1021,124.1312,123.8505,123.8505,9200.0
2014-12-04 11:30:00,128.0,128.36,127.99,128.32,114900.0,123.8699,124.2183,123.8602,124.1796,114900.0
2014-12-04 11:40:00,128.32,128.54,128.31,128.5,7900.0,124.1796,124.3925,124.1699,124.3538,7900.0
2014-12-04 11:50:00,128.51,128.56,128.46,128.56,9800.0,124.3634,124.4118,124.315,124.4118,9800.0
2014-12-04 12:00:00,128.53,128.78,128.44,128.78,13200.0,124.3828,124.6247,124.2957,124.6247,13200.0
2014-12-04 12:10:00,128.76,128.97,128.75,128.96,8100.0,124.6054,124.8086,124.5957,124.7989,8100.0
2014-12-04 12:20:00,128.97,128.97,128.86,128.87,10700.0,124.8086,124.8086,124.7021,124.7118,10700.0
2014-12-04 12:30:00,128.85,129.22,128.84,129.06,69100.0,124.6925,125.0505,124.6828,124.8957,69100.0
2014-12-04 12:40:00,129.06,129.11,128.99,129.01,16700.0,124.8957,124.9441,124.8279,124.8473,16700.0
2014-12-04 12:50:00,128.98,129.01,128.88,128.88,8500.0,124.8183,124.8473,124.7215,124.7215,8500.0
2014-12-04 13:00:00,128.93,128.94,128.85,128.9,11700.0,124.7699,124.7796,124.6925,124.7408,11700.0
2014-12-04 13:10:00,128.9,128.91,128.81,128.91,11200.0,124.7408,124.7505,124.6538,124.7505,11200.0
2014-12-04 13:20:00,128.91,128.93,128.82,128.82,14000.0,124.7505,124.7699,124.6634,124.6634,14000.0
2014-12-04 13:30:00,128.8,128.8,128.59,128.59,6200.0,124.6441,124.6441,124.4409,124.4409,6200.0
2014-12-04 13:40:00,128.57,128.61,128.5,128.52,9000.0,124.4215,124.4602,124.3538,124.3731,9000.0
2014-12-04 13:50:00,128.55,128.62,128.5,128.57,15700.0,124.4021,124.4699,124.3538,124.4215,15700.0
2014-12-04 14:00:00,128.56,128.7,128.55,128.66,12900.0,124.4118,124.5473,124.4021,124.5086,12900.0
2014-12-04 14:10:00,128.69,128.69,128.6,128.65,6000.0,124.5376,124.5376,124.4505,124.4989,6000.0
2014-12-04 14:20:00,128.66,128.67,128.6,128.6,8500.0,124.5086,124.5183,124.4505,124.4505,8500.0
2014-12-04 14:30:00,128.6,128.61,128.54,128.59,23000.0,124.4505,124.4602,124.3925,124.4409,23000.0
2014-12-04 14:40:00,128.59,128.6,128.56,128.6,11500.0,124.4409,124.4505,124.4118,124.4505,11500.0
2014-12-04 14:50:00,128.59,128.65,128.57,128.62,12900.0,124.4409,124.4989,124.4215,124.4699,12900.0
2014-12-04 15:00:00,128.63,128.7,128.6,128.62,9900.0,124.4796,124.5473,124.4505,124.4699,9900.0
2014-12-04 15:10:00,128.62,128.62,128.49,128.49,13500.0,124.4699,124.4699,124.3441,124.3441,13500.0
2014-12-04 15:20:00,128.47,128.49,128.18,128.24,14400.0,124.3247,124.3441,124.0441,124.1021,14400.0
2014-12-04 15:30:00,128.23,128.36,128.16,128.3,16300.0,124.0925,124.2183,124.0247,124.1602,16300.0
2014-12-04 15:40:00,128.29,128.42,128.25,128.36,36200.0,124.1505,124.2763,124.1118,124.2183,36200.0
2014-12-04 15:50:00,128.38,128.43,128.34,128.39,52100.0,124.2376,124.286,124.1989,124.2473,52100.0
2014-12-05 09:30:00,128.33,128.64,128.21,128.29,28400.0,124.1892,124.4892,124.0731,124.1505,28400.0
2014-12-05 09:40:00,128.42,128.46,128.05,128.15,54500.0,124.2763,124.315,123.9183,124.015,54500.0
2014-12-05 09:50:00,128.15,128.15,128.03,128.08,15600.0,124.015,124.015,123.8989,123.9473,15600.0
2014-12-05 10:00:00,128.13,128.19,128.06,128.17,22400.0,123.9957,124.0538,123.928,124.0344,22400.0
2014-12-05 10:10:00,128.17,128.85,128.14,128.85,10000.0,124.0344,124.6925,124.0054,124.6925,10000.0
2014-12-05 10:20:00,128.84,128.93,128.73,128.76,12900.0,124.6828,124.7699,124.5763,124.6054,12900.0
2014-12-05 10:30:00,128.74,128.97,128.71,128.92,25100.0,124.586,124.8086,124.557,124.7602,25100.0
2014-12-05 10:40:00,128.93,128.96,128.84,128.87,19800.0,124.7699,124.7989,124.6828,124.7118,19800.0
2014-12-05 10:50:00,128.87,128.92,128.77,128.78,12900.0,124.7118,124.7602,124.615,124.6247,12900.0
2014-12-05 11:00:00,128.79,128.96,128.79,128.91,14000.0,124.6344,124.7989,124.6344,124.7505,14000.0
2014-12-05 11:10:00,128.91,128.97,128.84,128.84,16500.0,124.7505,124.8086,124.6828,124.6828,16500.0
2014-12-05 11:20:00,128.84,128.91,128.83,128.9,25400.0,124.6828,124.7505,124.6731,124.7408,25400.0
2014-12-05 11:30:00,128.9,128.91,128.78,128.82,33400.0,124.7408,124.7505,124.6247,124.6634,33400.0
2014-12-05 11:40:00,128.81,128.94,128.81,128.92,37100.0,124.6538,124.7796,124.6538,124.7602,37100.0
2014-12-05 11:50:00,128.93,129.02,128.88,128.9,20800.0,124.7699,124.857,124.7215,124.7408,20800.0
2014-12-05 12:00:00,128.91,128.94,128.83,128.84,13800.0,124.7505,124.7796,124.6731,124.6828,13800.0
2014-12-05 12:10:00,128.83,128.85,128.75,128.75,15500.0,124.6731,124.6925,124.5957,124.5957,15500.0
2014-12-05 12:20:00,128.73,128.76,128.5,128.5,30500.0,124.5763,124.6054,124.3538,124.3538,30500.0
2014-12-05 12:30:00,128.51,128.63,128.49,128.51,24700.0,124.3634,124.4796,124.3441,124.3634,24700.0
2014-12-05 12:40:00,128.52,128.65,128.48,128.59,8100.0,124.3731,124.4989,124.3344,124.4409,8100.0
2014-12-05 12:50:00,128.59,128.67,128.58,128.66,8500.0,124.4409,124.5183,124.4312,124.5086,8500.0
2014-12-05 13:00:00,128.65,128.68,128.59,128.59,6300.0,124.4989,124.5279,124.4409,124.4409,6300.0
2014-12-05 13:10:00,128.6,128.67,128.48,128.5,11900.0,124.4505,124.5183,124.3344,124.3538,11900.0
2014-12-05 13:20:00,128.53,128.65,128.52,128.65,8600.0,124.3828,124.4989,124.3731,124.4989,8600.0
2014-12-05 13:30:00,128.68,128.68,128.56,128.56,6400.0,124.5279,124.5279,124.4118,124.4118,6400.0
2014-12-05 13:40:00,128.58,128.7,128.58,128.6,9700.0,124.4312,124.5473,124.4312,124.4505,9700.0
2014-12-05 13:50:00,128.57,128.65,128.53,128.64,9300.0,124.4215,124.4989,124.3828,124.4892,9300.0
2014-12-05 14:00:00,128.64,128.7,128.62,128.67,7200.0,124.4892,124.5473,124.4699,124.5183,7200.0
2014-12-05 14:10:00,128.66,128.68,128.6,128.6,7200.0,124.5086,124.5279,124.4505,124.4505,7200.0
2014-12-05 14:20:00,128.58,128.69,128.58,128.66,27700.0,124.4312,124.5376,124.4312,124.5086,27700.0
2014-12-05 14:30:00,128.66,128.69,128.6,128.62,12300.0,124.5086,124.5376,124.4505,124.4699,12300.0
2014-12-05 14:40:00,128.64,128.65,128.59,128.6,18800.0,124.4892,124.4989,124.4409,124.4505,18800.0
2014-12-05 14:50:00,128.6,128.61,128.48,128.56,14900.0,124.4505,124.4602,124.3344,124.4118,14900.0
2014-12-05 15:00:00,128.56,128.64,128.5,128.54,37800.0,124.4118,124.4892,124.3538,124.3925,37800.0
2014-12-05 15:10:00,128.57,128.65,128.56,128.65,19700.0,124.4215,124.4989,124.4118,124.4989,19700.0
2014-12-05 15:20:00,128.65,128.68,128.51,128.51,21600.0,124.4989,124.5279,124.3634,124.3634,21600.0
2014-12-05 15:30:00,128.52,128.52,128.3,128.33,42600.0,124.3731,124.3731,124.1602,124.1892,42600.0
2014-12-05 15:40:00,128.33,128.34,128.07,128.07,61900.0,124.1892,124.1989,123.9376,123.9376,61900.0
2014-12-05 15:50:00,128.09,128.59,128.08,128.53,59600.0,123.957,124.4409,123.9473,124.3828,59600.0
2014-12-08 09:30:00,128.09,128.83,127.71,128.81,52700.0,123.957,124.6731,123.5892,124.6538,52700.0
2014-12-08 09:40:00,128.81,129.04,128.53,129.0,20100.0,124.6538,124.8763,124.3828,124.8376,20100.0
2014-12-08 09:50:00,129.02,129.02,128.33,128.54,30800.0,124.857,124.857,124.1892,124.3925,30800.0
2014-12-08 10:00:00,128.5,128.82,128.5,128.68,11100.0,124.3538,124.6634,124.3538,124.5279,11100.0
2014-12-08 10:10:00,128.68,129.02,128.68,128.96,30300.0,124.5279,124.857,124.5279,124.7989,30300.0
2014-12-08 10:20:00,128.95,129.01,128.83,128.94,18200.0,124.7892,124.8473,124.6731,124.7796,18200.0
2014-12-08 10:30:00,128.95,128.98,128.78,128.8,15600.0,124.7892,124.8183,124.6247,124.6441,15600.0
2014-12-08 10:40:00,128.78,128.97,128.77,128.81,69200.0,124.6247,124.8086,124.615,124.6538,69200.0
2014-12-08 10:50:00,128.8,128.88,128.77,128.87,12900.0,124.6441,124.7215,124.615,124.7118,12900.0
2014-12-08 11:00:00,128.85,128.86,128.67,128.86,33900.0,124.6925,124.7021,124.5183,124.7021,33900.0
2014-12-08 11:10:00,128.87,129.0,128.84,128.95,26200.0,124.7118,124.8376,124.6828,124.7892,26200.0
2014-12-08 11:20:00,128.94,128.97,128.78,128.8,27000.0,124.7796,124.8086,124.6247,124.6441,27000.0
2014-12-08 11:30:00,128.84,128.96,128.82,128.94,10700.0,124.6828,124.7989,124.6634,124.7796,10700.0
2014-12-08 11:40:00,128.94,128.97,128.93,128.96,17200.0,124.7796,124.8086,124.7699,124.7989,17200.0
2014-12-08 11:50:00,128.94,128.96,128.92,128.94,22600.0,124.7796,124.7989,124.7602,124.7796,22600.0
2014-12-08 12:00:00,128.95,128.96,128.84,128.93,14400.0,124.7892,124.7989,124.6828,124.7699,14400.0
2014-12-08 12:10:00,128.92,128.94,128.62,128.74,25700.0,124.7602,124.7796,124.4699,124.586,25700.0
2014-12-08 12:20:00,128.7,128.7,128.53,128.66,15300.0,124.5473,124.5473,124.3828,124.5086,15300.0
2014-12-08 12:30:00,128.65,128.77,128.59,128.75,14700.0,124.4989,124.615,124.4409,124.5957,14700.0
2014-12-08 12:40:00,128.77,128.85,128.77,128.81,7500.0,124.615,124.6925,124.615,124.6538,7500.0
2014-12-08 12:50:00,128.8,128.83,128.54,128.57,12900.0,124.6441,124.6731,124.3925,124.4215,12900.0
2014-12-08 13:00:00,128.6,128.84,128.58,128.74,9300.0,124.4505,124.6828,124.4312,124.586,9300.0
2014-12-08 13:10:00,128.75,128.76,128.65,128.65,15200.0,124.5957,124.6054,124.4989,124.4989,15200.0
2014-12-08 13:20:00,128.64,128.64,128.31,128.5,47600.0,124.4892,124.4892,124.1699,124.3538,47600.0
2014-12-08 13:30:00,128.46,128.51,128.34,128.38,29100.0,124.315,124.3634,124.1989,124.2376,29100.0
2014-12-08 13:40:00,128.38,128.38,128.18,128.25,18300.0,124.2376,124.2376,124.0441,124.1118,18300.0
2014-12-08 13:50:00,128.26,128.34,128.1,128.17,41600.0,124.1215,124.1989,123.9667,124.0344,41600.0
2014-12-08 14:00:00,128.19,128.3,127.89,128.3,24300.0,124.0538,124.1602,123.7634,124.1602,24300.0
2014-12-08 14:10:00,128.28,128.29,128.08,128.26,12000.0,124.1409,124.1505,123.9473,124.1215,12000.0
2014-12-08 14:20:00,128.21,128.46,128.2,128.46,11700.0,124.0731,124.315,124.0634,124.315,11700.0
2014-12-08 14:30:00,128.41,128.54,128.37,128.52,21100.0,124.2667,124.3925,124.228,124.3731,21100.0
2014-12-08 14:40:00,128.52,128.52,128.33,128.46,10500.0,124.3731,124.3731,124.1892,124.315,10500.0
2014-12-08 14:50:00,128.46,128.61,128.43,128.56,8300.0,124.315,124.4602,124.286,124.4118,8300.0
2014-12-08 15:00:00,128.51,128.54,128.46,128.5,16300.0,124.3634,124.3925,124.315,124.3538,16300.0
2014-12-08 15:10:00,128.51,128.58,128.42,128.42,14800.0,124.3634,124.4312,124.2763,124.2763,14800.0
2014-12-08 15:20:00,128.43,128.7,128.41,128.67,16700.0,124.286,124.5473,124.2667,124.5183,16700.0
2014-12-08 15:30:00,128.67,128.67,128.41,128.53,23100.0,124.5183,124.5183,124.2667,124.3828,23100.0
2014-12-08 15:40:00,128.53,128.55,128.31,128.35,69900.0,124.3828,124.4021,124.1699,124.2086,69900.0
2014-12-08 15:50:00,128.33,128.55,128.31,128.49,84500.0,124.1892,124.4021,124.1699,124.3441,84500.0
2014-12-09 09:30:00,127.11,127.7,126.13,126.67,58400.0,123.0086,123.5796,122.0602,122.5828,58400.0
2014-12-09 09:40:00,126.65,126.77,126.04,126.43,46400.0,122.5634,122.6796,121.9731,122.3505,46400.0
2014-12-09 09:50:00,126.48,126.95,126.48,126.92,20700.0,122.3989,122.8538,122.3989,122.8247,20700.0
2014-12-09 10:00:00,126.88,126.88,126.44,126.53,21600.0,122.786,122.786,122.3602,122.4473,21600.0
2014-12-09 10:10:00,126.54,126.55,126.14,126.51,24700.0,122.457,122.4667,122.0699,122.428,24700.0
2014-12-09 10:20:00,126.51,126.64,126.19,126.3,31600.0,122.428,122.5538,122.1183,122.2247,31600.0
2014-12-09 10:30:00,126.31,126.34,126.04,126.22,26600.0,122.2344,122.2635,121.9731,122.1473,26600.0
2014-12-09 10:40:00,126.25,126.92,126.21,126.86,43600.0,122.1764,122.8247,122.1376,122.7667,43600.0
2014-12-09 10:50:00,126.93,127.0,126.81,126.83,15900.0,122.8344,122.9022,122.7183,122.7376,15900.0
2014-12-09 11:00:00,126.82,126.82,126.4,126.4,12900.0,122.728,122.728,122.3215,122.3215,12900.0
2014-12-09 11:10:00,126.41,126.54,126.29,126.46,16100.0,122.3312,122.457,122.2151,122.3796,16100.0
2014-12-09 11:20:00,126.39,126.85,126.39,126.77,12000.0,122.3118,122.757,122.3118,122.6796,12000.0
2014-12-09 11:30:00,126.79,126.88,126.72,126.85,13900.0,122.6989,122.786,122.6312,122.757,13900.0
2014-12-09 11:40:00,126.87,126.89,126.51,126.65,12400.0,122.7764,122.7957,122.428,122.5634,12400.0
2014-12-09 11:50:00,126.65,126.79,126.61,126.74,9900.0,122.5634,122.6989,122.5247,122.6505,9900.0
2014-12-09 12:00:00,126.67,126.8,126.57,126.78,9700.0,122.5828,122.7086,122.486,122.6893,9700.0
2014-12-09 12:10:00,126.77,126.99,126.73,126.78,15700.0,122.6796,122.8925,122.6409,122.6893,15700.0
2014-12-09 12:20:00,126.79,127.03,126.71,126.9,12200.0,122.6989,122.9312,122.6215,122.8054,12200.0
2014-12-09 12:30:00,126.92,127.41,126.89,127.41,14300.0,122.8247,123.2989,122.7957,123.2989,14300.0
2014-12-09 12:40:00,127.44,127.47,127.24,127.36,8500.0,123.328,123.357,123.1344,123.2505,8500.0
2014-12-09 12:50:00,127.36,127.61,127.32,127.6,10700.0,123.2505,123.4925,123.2118,123.4828,10700.0
2014-12-09 13:00:00,127.52,127.65,127.43,127.65,7000.0,123.4054,123.5312,123.3183,123.5312,7000.0
2014-12-09 13:10:00,127.65,127.86,127.63,127.65,7900.0,123.5312,123.7344,123.5118,123.5312,7900.0
2014-12-09 13:20:00,127.63,127.68,127.54,127.57,9200.0,123.5118,123.5602,123.4247,123.4538,9200.0
2014-12-09 13:30:00,127.55,127.64,127.38,127.59,29700.0,123.4344,123.5215,123.2699,123.4731,29700.0
2014-12-09 13:40:00,127.53,127.53,127.41,127.47,15100.0,123.4151,123.4151,123.2989,123.357,15100.0
2014-12-09 13:50:00,127.42,127.53,127.37,127.46,12100.0,123.3086,123.4151,123.2602,123.3473,12100.0
2014-12-09 14:00:00,127.48,127.62,127.38,127.56,19400.0,123.3667,123.5022,123.2699,123.4441,19400.0
2014-12-09 14:10:00,127.58,127.6,127.34,127.43,21700.0,123.4634,123.4828,123.2312,123.3183,21700.0
2014-12-09 14:20:00,127.43,127.7,127.43,127.66,50800.0,123.3183,123.5796,123.3183,123.5409,50800.0
2014-12-09 14:30:00,127.66,127.69,127.46,127.63,15600.0,123.5409,123.5699,123.3473,123.5118,15600.0
2014-12-09 14:40:00,127.64,127.88,127.61,127.78,14000.0,123.5215,123.7538,123.4925,123.657,14000.0
2014-12-09 14:50:00,127.8,127.85,127.76,127.81,24400.0,123.6763,123.7247,123.6376,123.686,24400.0
2014-12-09 15:00:00,127.82,128.09,127.82,127.99,19500.0,123.6957,123.957,123.6957,123.8602,19500.0
2014-12-09 15:10:00,128.03,128.1,127.91,128.07,15800.0,123.8989,123.9667,123.7828,123.9376,15800.0
2014-12-09 15:20:00,128.07,128.18,128.05,128.06,19300.0,123.9376,124.0441,123.9183,123.928,19300.0
2014-12-09 15:30:00,128.06,128.15,127.99,128.1,21000.0,123.928,124.015,123.8602,123.9667,21000.0
2014-12-09 15:40:00,128.1,128.29,128.08,128.29,25300.0,123.9667,124.1505,123.9473,124.1505,25300.0
2014-12-09 15:50:00,128.26,128.36,128.17,128.28,60900.0,124.1215,124.2183,124.0344,124.1409,60900.0
2014-12-10 09:30:00,128.22,128.42,127.33,127.83,27300.0,124.0828,124.2763,123.2215,123.7054,27300.0
2014-12-10 09:40:00,127.93,127.96,127.65,127.65,28900.0,123.8021,123.8312,123.5312,123.5312,28900.0
2014-12-10 09:50:00,127.62,127.94,127.6,127.94,44500.0,123.5022,123.8118,123.4828,123.8118,44500.0
2014-12-10 10:00:00,127.94,128.02,127.78,127.81,54700.0,123.8118,123.8892,123.657,123.686,54700.0
2014-12-10 10:10:00,127.79,128.03,127.77,128.0,25400.0,123.6667,123.8989,123.6473,123.8699,25400.0
2014-12-10 10:20:00,127.99,128.14,127.9,128.05,65200.0,123.8602,124.0054,123.7731,123.9183,65200.0
2014-12-10 10:30:00,128.04,128.05,127.73,127.83,48100.0,123.9086,123.9183,123.6086,123.7054,48100.0
2014-12-10 10:40:00,127.79,128.19,127.73,128.07,27100.0,123.6667,124.0538,123.6086,123.9376,27100.0
2014-12-10 10:50:00,128.09,128.74,128.07,128.73,34700.0,123.957,124.586,123.9376,124.5763,34700.0
2014-12-10 11:00:00,128.74,129.0,128.64,128.96,55300.0,124.586,124.8376,124.4892,124.7989,55300.0
2014-12-10 11:10:00,128.93,129.05,128.64,128.64,58500.0,124.7699,124.886,124.4892,124.4892,58500.0
2014-12-10 11:20:00,128.63,128.63,128.33,128.33,24100.0,124.4796,124.4796,124.1892,124.1892,24100.0
2014-12-10 11:30:00,128.32,128.71,128.31,128.66,26500.0,124.1796,124.557,124.1699,124.5086,26500.0
2014-12-10 11:40:00,128.65,128.71,128.28,128.65,35700.0,124.4989,124.557,124.1409,124.4989,35700.0
2014-12-10 11:50:00,128.67,128.92,128.67,128.83,20100.0,124.5183,124.7602,124.5183,124.6731,20100.0
2014-12-10 12:00:00,128.82,128.9,128.67,128.75,20700.0,124.6634,124.7408,124.5183,124.5957,20700.0
2014-12-10 12:10:00,128.72,128.72,128.3,128.49,16200.0,124.5667,124.5667,124.1602,124.3441,16200.0
2014-12-10 12:20:00,128.48,128.62,128.23,128.23,19100.0,124.3344,124.4699,124.0925,124.0925,19100.0
2014-12-10 12:30:00,128.24,128.35,128.0,128.16,62500.0,124.1021,124.2086,123.8699,124.0247,62500.0
2014-12-10 12:40:00,128.15,128.54,128.1,128.54,15700.0,124.015,124.3925,123.9667,124.3925,15700.0
2014-12-10 12:50:00,128.54,128.68,128.47,128.57,11700.0,124.3925,124.5279,124.3247,124.4215,11700.0
2014-12-10 13:00:00,128.55,128.58,128.45,128.49,12000.0,124.4021,124.4312,124.3054,124.3441,12000.0
2014-12-10 13:10:00,128.49,128.82,128.49,128.81,8600.0,124.3441,124.6634,124.3441,124.6538,8600.0
2014-12-10 13:20:00,128.77,128.91,128.73,128.89,14300.0,124.615,124.7505,124.5763,124.7312,14300.0
2014-12-10 13:30:00,128.88,128.9,128.43,128.5,18400.0,124.7215,124.7408,124.286,124.3538,18400.0
2014-12-10 13:40:00,128.5,128.63,128.21,128.33,34700.0,124.3538,124.4796,124.0731,124.1892,34700.0
2014-12-10 13:50:00,128.23,128.46,128.15,128.2,22700.0,124.0925,124.315,124.015,124.0634,22700.0
2014-12-10 14:00:00,128.2,128.36,128.12,128.26,29200.0,124.0634,124.2183,123.986,124.1215,29200.0
2014-12-10 14:10:00,128.26,128.3,127.95,128.1,36000.0,124.1215,124.1602,123.8215,123.9667,36000.0
2014-12-10 14:20:00,128.11,128.11,127.68,127.76,44800.0,123.9763,123.9763,123.5602,123.6376,44800.0
2014-12-10 14:30:00,127.75,127.76,127.55,127.67,43900.0,123.628,123.6376,123.4344,123.5505,43900.0
2014-12-10 14:40:00,127.63,127.91,127.52,127.9,27600.0,123.5118,123.7828,123.4054,123.7731,27600.0
2014-12-10 14:50:00,127.9,127.91,127.43,127.49,30700.0,123.7731,123.7828,123.3183,123.3763,30700.0
2014-12-10 15:00:00,127.46,127.87,127.36,127.77,45900.0,123.3473,123.7441,123.2505,123.6473,45900.0
2014-12-10 15:10:00,127.78,128.07,127.71,128.02,28300.0,123.657,123.9376,123.5892,123.8892,28300.0
2014-12-10 15:20:00,128.04,128.21,127.93,128.06,30100.0,123.9086,124.0731,123.8021,123.928,30100.0
2014-12-10 15:30:00,128.05,128.21,127.82,127.92,34600.0,123.9183,124.0731,123.6957,123.7925,34600.0
2014-12-10 15:40:00,127.93,127.94,127.27,127.34,54700.0,123.8021,123.8118,123.1634,123.2312,54700.0
2014-12-10 15:50:00,127.32,127.64,127.19,127.33,123800.0,123.2118,123.5215,123.086,123.2215,123800.0
2014-12-11 09:30:00,127.34,128.39,127.3,128.14,42900.0,123.3771,124.3944,123.3383,124.1522,42900.0
2014-12-11 09:40:00,128.26,128.65,128.25,128.64,23700.0,124.2684,124.6463,124.2587,124.6366,23700.0
2014-12-11 09:50:00,128.61,128.94,128.61,128.71,14000.0,124.6075,124.9273,124.6075,124.7044,14000.0
2014-12-11 10:00:00,128.71,128.77,128.25,128.35,60000.0,124.7044,124.7626,124.2587,124.3556,60000.0
2014-12-11 10:10:00,128.27,128.42,128.24,128.3,14000.0,124.2781,124.4234,124.249,124.3072,14000.0
2014-12-11 10:20:00,128.31,128.47,128.27,128.32,30800.0,124.3169,124.4719,124.2781,124.3266,30800.0
2014-12-11 10:30:00,128.34,128.55,128.1,128.2,21200.0,124.3459,124.5494,124.1134,124.2103,21200.0
2014-12-11 10:40:00,128.17,128.29,127.96,128.04,24200.0,124.1812,124.2975,123.9778,124.0553,24200.0
2014-12-11 10:50:00,128.03,128.05,127.8,127.8,24700.0,124.0456,124.065,123.8227,123.8227,24700.0
2014-12-11 11:00:00,127.8,127.98,127.77,127.86,28100.0,123.8227,123.9971,123.7937,123.8809,28100.0
2014-12-11 11:10:00,127.85,127.86,127.64,127.64,30600.0,123.8712,123.8809,123.6677,123.6677,30600.0
2014-12-11 11:20:00,127.65,127.7,127.54,127.54,34600.0,123.6774,123.7259,123.5708,123.5708,34600.0
2014-12-11 11:30:00,127.56,127.76,127.55,127.63,24000.0,123.5902,123.784,123.5805,123.658,24000.0
2014-12-11 11:40:00,127.65,127.71,127.46,127.55,19300.0,123.6774,123.7355,123.4933,123.5805,19300.0
2014-12-11 11:50:00,127.54,127.92,127.54,127.91,16100.0,123.5708,123.939,123.5708,123.9293,16100.0
2014-12-11 12:00:00,127.91,128.02,127.83,127.83,16200.0,123.9293,124.0359,123.8518,123.8518,16200.0
2014-12-11 12:10:00,127.82,127.82,127.63,127.77,17300.0,123.8421,123.8421,123.658,123.7937,17300.0
2014-12-11 12:20:00,127.77,127.87,127.75,127.75,13800.0,123.7937,123.8906,123.7743,123.7743,13800.0
2014-12-11 12:30:00,127.77,127.87,127.73,127.85,26600.0,123.7937,123.8906,123.7549,123.8712,26600.0
2014-12-11 12:40:00,127.82,127.87,127.63,127.81,18400.0,123.8421,123.8906,123.658,123.8324,18400.0
2014-12-11 12:50:00,127.83,128.02,127.81,127.83,13100.0,123.8518,124.0359,123.8324,123.8518,13100.0
2014-12-11 13:00:00,127.82,127.84,127.7,127.7,17300.0,123.8421,123.8615,123.7259,123.7259,17300.0
2014-12-11 13:10:00,127.69,127.69,127.41,127.44,14900.0,123.7162,123.7162,123.4449,123.4739,14900.0
2014-12-11 13:20:00,127.4,127.5,127.3,127.4,19300.0,123.4352,123.5321,123.3383,123.4352,19300.0
2014-12-11 13:30:00,127.42,127.62,127.41,127.53,12100.0,123.4546,123.6483,123.4449,123.5611,12100.0
2014-12-11 13:40:00,127.6,127.69,127.58,127.67,12500.0,123.629,123.7162,123.6096,123.6968,12500.0
2014-12-11 13:50:00,127.68,127.68,127.43,127.44,21200.0,123.7065,123.7065,123.4643,123.4739,21200.0
2014-12-11 14:00:00,127.45,127.54,127.38,127.48,18700.0,123.4836,123.5708,123.4158,123.5127,18700.0
2014-12-11 14:10:00,127.46,127.47,127.34,127.43,14800.0,123.4933,123.503,123.3771,123.4643,14800.0
2014-12-11 14:20:00,127.43,127.45,127.11,127.13,31500.0,123.4643,123.4836,123.1542,123.1736,31500.0
2014-12-11 14:30:00,127.1,127.18,126.93,127.05,55300.0,123.1445,123.222,122.9798,123.0961,55300.0
2014-12-11 14:40:00,127.04,127.12,126.54,126.6,47300.0,123.0864,123.1639,122.602,122.6601,47300.0
2014-12-11 14:50:00,126.63,126.8,126.57,126.68,30200.0,122.6892,122.8539,122.631,122.7376,30200.0
2014-12-11 15:00:00,126.66,126.91,126.62,126.81,49200.0,122.7182,122.9604,122.6795,122.8635,49200.0
2014-12-11 15:10:00,126.81,127.41,126.8,127.34,26600.0,122.8635,123.4449,122.8539,123.3771,26600.0
2014-12-11 15:20:00,127.34,127.52,127.26,127.34,25800.0,123.3771,123.5515,123.2995,123.3771,25800.0
2014-12-11 15:30:00,127.38,127.51,127.06,127.11,37600.0,123.4158,123.5418,123.1058,123.1542,37600.0
2014-12-11 15:40:00,127.09,127.3,126.8,126.8,61500.0,123.1348,123.3383,122.8539,122.8539,61500.0
2014-12-11 15:50:00,126.76,126.83,126.43,126.73,97200.0,122.8151,122.8829,122.4954,122.786,97200.0
2014-12-12 09:30:00,125.85,125.9,125.27,125.28,49800.0,121.9334,121.9819,121.3715,121.3812,49800.0
2014-12-12 09:40:00,125.28,125.71,125.02,125.04,19600.0,121.3812,121.7978,121.1293,121.1486,19600.0
2014-12-12 09:50:00,125.02,126.15,124.98,126.13,18800.0,121.1293,122.2241,121.0905,122.2047,18800.0
2014-12-12 10:00:00,126.15,126.39,125.84,126.26,31700.0,122.2241,122.4566,121.9237,122.3307,31700.0
2014-12-12 10:10:00,126.31,126.31,125.89,126.01,33400.0,122.3791,122.3791,121.9722,122.0884,33400.0
2014-12-12 10:20:00,126.12,126.13,125.79,126.1,18600.0,122.195,122.2047,121.8753,122.1756,18600.0
2014-12-12 10:30:00,126.08,126.45,125.98,126.15,12500.0,122.1563,122.5148,122.0594,122.2241,12500.0
2014-12-12 10:40:00,126.16,126.2,125.94,126.03,9500.0,122.2338,122.2725,122.0206,122.1078,9500.0
2014-12-12 10:50:00,125.98,126.1,125.85,125.92,27900.0,122.0594,122.1756,121.9334,122.0012,27900.0
2014-12-12 11:00:00,125.91,126.07,125.71,125.99,28700.0,121.9916,122.1466,121.7978,122.0691,28700.0
2014-12-12 11:10:00,125.98,126.07,125.64,125.64,10800.0,122.0594,122.1466,121.73,121.73,10800.0
2014-12-12 11:20:00,125.61,125.78,125.4,125.42,15300.0,121.7009,121.8656,121.4974,121.5168,15300.0
2014-12-12 11:30:00,125.46,126.05,125.44,125.99,8400.0,121.5556,122.1272,121.5362,122.0691,8400.0
2014-12-12 11:40:00,126.11,126.19,125.95,126.05,10100.0,122.1853,122.2628,122.0303,122.1272,10100.0
2014-12-12 11:50:00,126.02,126.19,125.74,125.77,15500.0,122.0981,122.2628,121.8268,121.8559,15500.0
2014-12-12 12:00:00,125.82,125.86,125.67,125.78,11300.0,121.9044,121.9431,121.759,121.8656,11300.0
2014-12-12 12:10:00,125.83,126.04,125.71,125.95,9700.0,121.914,122.1175,121.7978,122.0303,9700.0
2014-12-12 12:20:00,125.94,126.3,125.81,126.27,8700.0,122.0206,122.3694,121.8947,122.3404,8700.0
2014-12-12 12:30:00,126.27,126.35,126.09,126.12,4700.0,122.3404,122.4179,122.166,122.195,4700.0
2014-12-12 12:40:00,126.14,126.26,125.98,126.26,7400.0,122.2144,122.3307,122.0594,122.3307,7400.0
2014-12-12 12:50:00,126.26,126.26,126.06,126.11,5200.0,122.3307,122.3307,122.1369,122.1853,5200.0
2014-12-12 13:00:00,126.15,126.26,125.93,126.26,8900.0,122.2241,122.3307,122.0109,122.3307,8900.0
2014-12-12 13:10:00,126.18,126.65,126.08,126.57,9500.0,122.2532,122.7085,122.1563,122.631,9500.0
2014-12-12 13:20:00,126.58,126.76,126.48,126.56,10800.0,122.6407,122.8151,122.5438,122.6213,10800.0
2014-12-12 13:30:00,126.56,126.61,126.26,126.38,6000.0,122.6213,122.6698,122.3307,122.4469,6000.0
2014-12-12 13:40:00,126.44,126.52,126.29,126.52,10700.0,122.5051,122.5826,122.3597,122.5826,10700.0
2014-12-12 13:50:00,126.51,126.71,126.49,126.63,7600.0,122.5729,122.7667,122.5535,122.6892,7600.0
2014-12-12 14:00:00,126.57,126.57,126.32,126.43,5200.0,122.631,122.631,122.3888,122.4954,5200.0
2014-12-12 14:10:00,126.41,126.41,126.14,126.2,7400.0,122.476,122.476,122.2144,122.2725,7400.0
2014-12-12 14:20:00,126.2,126.32,126.02,126.05,14900.0,122.2725,122.3888,122.0981,122.1272,14900.0
2014-12-12 14:30:00,126.03,126.25,125.9,126.07,11100.0,122.1078,122.321,121.9819,122.1466,11100.0
2014-12-12 14:40:00,126.11,126.15,125.96,126.02,8800.0,122.1853,122.2241,122.04,122.0981,8800.0
2014-12-12 14:50:00,126.02,126.1,126.0,126.1,9800.0,122.0981,122.1756,122.0788,122.1756,9800.0
2014-12-12 15:00:00,126.1,126.19,126.04,126.16,19200.0,122.1756,122.2628,122.1175,122.2338,19200.0
2014-12-12 15:10:00,126.18,126.18,125.96,126.01,33100.0,122.2532,122.2532,122.04,122.0884,33100.0
2014-12-12 15:20:00,125.97,126.15,125.92,126.06,24300.0,122.0497,122.2241,122.0012,122.1369,24300.0
2014-12-12 15:30:00,126.07,126.07,125.46,125.5,31000.0,122.1466,122.1466,121.5556,121.5943,31000.0
2014-12-12 15:40:00,125.47,125.49,125.13,125.36,58700.0,121.5653,121.5846,121.2358,121.4587,58700.0
2014-12-12 15:50:00,125.36,125.37,124.97,125.04,116900.0,121.4587,121.4684,121.0808,121.1486,116900.0
2014-12-15 09:30:00,125.42,126.14,125.42,125.76,69400.0,121.5168,122.2144,121.5168,121.8462,69400.0
2014-12-15 09:40:00,125.7,125.81,124.98,125.19,44300.0,121.7881,121.8947,121.0905,121.294,44300.0
2014-12-15 09:50:00,125.19,125.24,124.88,125.24,23900.0,121.294,121.3424,120.9936,121.3424,23900.0
2014-12-15 10:00:00,125.27,125.27,124.45,124.45,45700.0,121.3715,121.3715,120.577,120.577,45700.0
2014-12-15 10:10:00,124.49,124.86,124.48,124.65,33500.0,120.6158,120.9742,120.6061,120.7708,33500.0
2014-12-15 10:20:00,124.57,124.63,124.32,124.56,27700.0,120.6933,120.7514,120.451,120.6836,27700.0
2014-12-15 10:30:00,124.56,124.56,123.9,123.91,39700.0,120.6836,120.6836,120.0441,120.0538,39700.0
2014-12-15 10:40:00,123.97,124.03,123.61,123.95,119300.0,120.1119,120.1701,119.7631,120.0926,119300.0
2014-12-15 10:50:00,124.0,124.33,123.98,124.07,37300.0,120.141,120.4607,120.1216,120.2088,37300.0
2014-12-15 11:00:00,124.05,124.08,123.66,123.89,53700.0,120.1894,120.2185,119.8116,120.0344,53700.0
2014-12-15 11:10:00,123.9,123.96,123.45,123.51,26100.0,120.0441,120.1022,119.6081,119.6662,26100.0
2014-12-15 11:20:00,123.5,123.57,123.2,123.28,37800.0,119.6566,119.7244,119.3659,119.4434,37800.0
2014-12-15 11:30:00,123.2,123.37,123.0,123.11,37000.0,119.3659,119.5306,119.1721,119.2787,37000.0
2014-12-15 11:40:00,123.1,123.22,122.95,123.11,22900.0,119.269,119.3853,119.1237,119.2787,22900.0
2014-12-15 11:50:00,123.11,123.19,122.89,123.0,19600.0,119.2787,119.3562,119.0655,119.1721,19600.0
2014-12-15 12:00:00,123.09,123.55,123.0,123.41,12900.0,119.2593,119.705,119.1721,119.5694,12900.0
2014-12-15 12:10:00,123.34,123.53,123.23,123.34,13800.0,119.5015,119.6856,119.395,119.5015,13800.0
2014-12-15 12:20:00,123.41,123.86,123.33,123.8,14200.0,119.5694,120.0054,119.4919,119.9472,14200.0
2014-12-15 12:30:00,123.86,124.14,123.58,124.14,18000.0,120.0054,120.2766,119.7341,120.2766,18000.0
2014-12-15 12:40:00,124.13,124.13,123.81,123.91,20700.0,120.267,120.267,119.9569,120.0538,20700.0
2014-12-15 12:50:00,123.97,124.48,123.9,124.33,13700.0,120.1119,120.6061,120.0441,120.4607,13700.0
2014-12-15 13:00:00,124.34,124.52,124.24,124.29,8300.0,120.4704,120.6448,120.3735,120.422,8300.0
2014-12-15 13:10:00,124.29,124.36,123.82,123.99,10600.0,120.422,120.4898,119.9666,120.1313,10600.0
2014-12-15 13:20:00,123.98,124.26,123.84,123.84,18400.0,120.1216,120.3929,119.986,119.986,18400.0
2014-12-15 13:30:00,123.79,124.1,123.76,123.95,11600.0,119.9375,120.2379,119.9085,120.0926,11600.0
2014-12-15 13:40:00,123.97,124.16,123.76,123.86,11600.0,120.1119,120.296,119.9085,120.0054,11600.0
2014-12-15 13:50:00,123.78,123.95,123.68,123.76,7600.0,119.9278,120.0926,119.831,119.9085,7600.0
2014-12-15 14:00:00,123.74,123.97,123.74,123.9,13800.0,119.8891,120.1119,119.8891,120.0441,13800.0
2014-12-15 14:10:00,123.97,123.97,123.75,123.83,15200.0,120.1119,120.1119,119.8988,119.9763,15200.0
2014-12-15 14:20:00,123.82,124.58,123.8,124.47,33400.0,119.9666,120.7029,119.9472,120.5964,33400.0
2014-12-15 14:30:00,124.47,124.63,124.18,124.46,19100.0,120.5964,120.7514,120.3154,120.5867,19100.0
2014-12-15 14:40:00,124.48,124.52,123.97,124.02,22300.0,120.6061,120.6448,120.1119,120.1604,22300.0
2014-12-15 14:50:00,124.0,124.21,123.96,124.07,19400.0,120.141,120.3445,120.1022,120.2088,19400.0
2014-12-15 15:00:00,124.05,124.21,123.95,124.1,34400.0,120.1894,120.3445,120.0926,120.2379,34400.0
2014-12-15 15:10:00,124.11,124.34,123.94,124.03,27300.0,120.2476,120.4704,120.0829,120.1701,27300.0
2014-12-15 15:20:00,123.99,124.21,123.8,123.81,26300.0,120.1313,120.3445,119.9472,119.9569,26300.0
2014-12-15 15:30:00,123.8,124.35,123.75,124.15,36400.0,119.9472,120.4801,119.8988,120.2863,36400.0
2014-12-15 15:40:00,124.14,124.18,123.76,123.97,54600.0,120.2766,120.3154,119.9085,120.1119,54600.0
2014-12-15 15:50:00,123.96,124.08,123.67,123.69,109700.0,120.1022,120.2185,119.8213,119.8406,109700.0
2014-12-16 09:30:00,123.42,123.91,123.14,123.62,42700.0,119.579,120.0538,119.3078,119.7728,42700.0
2014-12-16 09:40:00,123.66,123.91,123.58,123.81,9600.0,119.8116,120.0538,119.7341,119.9569,9600.0
2014-12-16 09:50:00,123.78,124.0,123.67,123.69,9300.0,119.9278,120.141,119.8213,119.8406,9300.0
2014-12-16 10:00:00,123.7,123.88,123.42,123.53,23100.0,119.8503,120.0247,119.579,119.6856,23100.0
2014-12-16 10:10:00,123.54,124.05,123.27,124.05,14100.0,119.6953,120.1894,119.4337,120.1894,14100.0
2014-12-16 10:20:00,123.92,124.04,123.72,123.92,19200.0,120.0635,120.1798,119.8697,120.0635,19200.0
2014-12-16 10:30:00,123.88,123.89,123.55,123.76,13000.0,120.0247,120.0344,119.705,119.9085,13000.0
2014-12-16 10:40:00,123.68,123.86,123.48,123.68,8700.0,119.831,120.0054,119.6372,119.831,8700.0
2014-12-16 10:50:00,123.67,124.19,123.64,124.06,21100.0,119.8213,120.3251,119.7922,120.1991,21100.0
2014-12-16 11:00:00,124.07,124.13,123.85,123.99,12600.0,120.2088,120.267,119.9957,120.1313,12600.0
2014-12-16 11:10:00,123.91,124.33,123.91,124.33,24700.0,120.0538,120.4607,120.0538,120.4607,24700.0
2014-12-16 11:20:00,124.31,125.38,124.28,125.01,25900.0,120.4414,121.4781,120.4123,121.1196,25900.0
2014-12-16 11:30:00,125.09,125.32,124.92,125.0,14900.0,121.1971,121.4199,121.0324,121.1099,14900.0
2014-12-16 11:40:00,125.0,125.03,124.86,124.96,10300.0,121.1099,121.1389,120.9742,121.0711,10300.0
2014-12-16 11:50:00,124.92,125.05,124.72,124.8,13700.0,121.0324,121.1583,120.8386,120.9161,13700.0
2014-12-16 12:00:00,124.84,124.92,124.6,124.68,12000.0,120.9549,121.0324,120.7223,120.7998,12000.0
2014-12-16 12:10:00,124.66,124.75,124.52,124.67,10400.0,120.7805,120.8677,120.6448,120.7901,10400.0
2014-12-16 12:20:00,124.62,124.68,124.48,124.59,9100.0,120.7417,120.7998,120.6061,120.7126,9100.0
2014-12-16 12:30:00,124.6,124.67,124.54,124.62,7000.0,120.7223,120.7901,120.6642,120.7417,7000.0
2014-12-16 12:40:00,124.55,124.63,124.19,124.34,10600.0,120.6739,120.7514,120.3251,120.4704,10600.0
2014-12-16 12:50:00,124.34,124.43,124.18,124.18,9400.0,120.4704,120.5576,120.3154,120.3154,9400.0
2014-12-16 13:00:00,124.23,124.38,124.0,124.06,9500.0,120.3638,120.5092,120.141,120.1991,9500.0
2014-12-16 13:10:00,124.03,124.04,123.52,123.73,19200.0,120.1701,120.1798,119.6759,119.8794,19200.0
2014-12-16 13:20:00,123.67,123.74,123.4,123.63,8000.0,119.8213,119.8891,119.5597,119.7825,8000.0
2014-12-16 13:30:00,123.57,123.57,123.18,123.39,40600.0,119.7244,119.7244,119.3465,119.55,40600.0
2014-12-16 13:40:00,123.4,123.59,123.17,123.23,35400.0,119.5597,119.7438,119.3368,119.395,35400.0
2014-12-16 13:50:00,123.22,123.54,123.13,123.13,24600.0,119.3853,119.6953,119.2981,119.2981,24600.0
2014-12-16 14:00:00,123.22,123.38,123.05,123.32,54700.0,119.3853,119.5403,119.2206,119.4822,54700.0
2014-12-16 14:10:00,123.31,123.39,123.06,123.25,18000.0,119.4725,119.55,119.2303,119.4143,18000.0
2014-12-16 14:20:00,123.25,123.29,123.06,123.18,22000.0,119.4143,119.4531,119.2303,119.3465,22000.0
2014-12-16 14:30:00,123.15,123.33,122.91,122.95,36000.0,119.3175,119.4919,119.0849,119.1237,36000.0
2014-12-16 14:40:00,122.96,122.97,122.6,122.64,56700.0,119.1334,119.1431,118.7846,118.8233,56700.0
2014-12-16 14:50:00,122.63,123.01,122.38,123.01,59900.0,118.8136,119.1818,118.5714,119.1818,59900.0
2014-12-16 15:00:00,122.99,123.29,122.82,123.06,25800.0,119.1624,119.4531,118.9977,119.2303,25800.0
2014-12-16 15:10:00,122.99,123.03,122.69,122.69,41200.0,119.1624,119.2012,118.8718,118.8718,41200.0
2014-12-16 15:20:00,122.69,122.71,122.27,122.38,52800.0,118.8718,118.8911,118.4648,118.5714,52800.0
2014-12-16 15:30:00,122.35,122.69,122.15,122.2,47700.0,118.5423,118.8718,118.3486,118.397,47700.0
2014-12-16 15:40:00,122.19,122.23,121.8,122.12,67900.0,118.3873,118.4261,118.0095,118.3195,67900.0
2014-12-16 15:50:00,122.13,122.13,121.5,121.56,138000.0,118.3292,118.3292,117.7188,117.7769,138000.0
2014-12-17 09:30:00,122.3,122.3,121.65,122.0,41900.0,118.4939,118.4939,117.8641,118.2032,41900.0
2014-12-17 09:40:00,122.19,122.74,121.98,122.65,36800.0,118.3873,118.9202,118.1839,118.833,36800.0
2014-12-17 09:50:00,122.64,123.03,122.51,122.92,43500.0,118.8233,119.2012,118.6974,119.0946,43500.0
2014-12-17 10:00:00,122.94,123.02,122.24,122.36,31900.0,119.114,119.1915,118.4358,118.552,31900.0
2014-12-17 10:10:00,122.36,122.58,122.18,122.58,25500.0,118.552,118.7652,118.3776,118.7652,25500.0
2014-12-17 10:20:00,122.55,122.6,121.76,121.82,65600.0,118.7361,118.7846,117.9707,118.0288,65600.0
2014-12-17 10:30:00,121.81,121.82,121.63,121.71,66100.0,118.0192,118.0288,117.8448,117.9223,66100.0
2014-12-17 10:40:00,121.72,121.85,121.62,121.74,38100.0,117.932,118.0579,117.8351,117.9513,38100.0
2014-12-17 10:50:00,121.7,121.72,121.43,121.46,34700.0,117.9126,117.932,117.651,117.68,34700.0
2014-12-17 11:00:00,121.5,121.85,121.48,121.82,16400.0,117.7188,118.0579,117.6994,118.0288,16400.0
2014-12-17 11:10:00,121.82,121.83,121.35,121.78,29700.0,118.0288,118.0385,117.5735,117.9901,29700.0
2014-12-17 11:20:00,121.77,121.77,121.28,121.29,51500.0,117.9804,117.9804,117.5056,117.5153,51500.0
2014-12-17 11:30:00,121.3,121.73,121.15,121.73,53900.0,117.525,117.9416,117.3797,117.9416,53900.0
2014-12-17 11:40:00,121.77,122.3,121.72,122.26,23000.0,117.9804,118.4939,117.932,118.4551,23000.0
2014-12-17 11:50:00,122.26,122.87,122.22,122.83,28400.0,118.4551,119.0462,118.4164,119.0074,28400.0
2014-12-17 12:00:00,122.82,123.07,122.8,122.96,41900.0,118.9977,119.2399,118.9783,119.1334,41900.0
2014-12-17 12:10:00,123.0,123.02,122.74,122.77,43800.0,119.1721,119.1915,118.9202,118.9493,43800.0
2014-12-17 12:20:00,122.78,122.96,122.49,122.49,66900.0,118.959,119.1334,118.678,118.678,66900.0
2014-12-17 12:30:00,122.62,122.75,122.49,122.62,14900.0,118.8039,118.9299,118.678,118.8039,14900.0
2014-12-17 12:40:00,122.57,122.76,122.54,122.73,13100.0,118.7555,118.9396,118.7264,118.9105,13100.0
2014-12-17 12:50:00,122.77,123.08,122.77,122.98,15100.0,118.9493,119.2496,118.9493,119.1527,15100.0
2014-12-17 13:00:00,122.99,123.05,122.91,123.02,15800.0,119.1624,119.2206,119.0849,119.1915,15800.0
2014-12-17 13:10:00,123.04,123.14,122.93,123.13,19300.0,119.2109,119.3078,119.1043,119.2981,19300.0
2014-12-17 13:20:00,123.09,123.21,122.94,123.03,19100.0,119.2593,119.3756,119.114,119.2012,19100.0
2014-12-17 13:30:00,123.03,123.1,122.8,122.84,22700.0,119.2012,119.269,118.9783,119.0171,22700.0
2014-12-17 13:40:00,122.85,122.97,122.68,122.79,16800.0,119.0268,119.1431,118.8621,118.9687,16800.0
2014-12-17 13:50:00,122.84,123.16,122.77,123.13,16500.0,119.0171,119.3271,118.9493,119.2981,16500.0
2014-12-17 14:00:00,123.23,124.31,123.01,123.94,50700.0,119.395,120.4414,119.1818,120.0829,50700.0
2014-12-17 14:10:00,123.92,124.64,123.87,124.42,35400.0,120.0635,120.7611,120.015,120.5479,35400.0
2014-12-17 14:20:00,124.41,124.7,124.23,124.54,44700.0,120.5382,120.8192,120.3638,120.6642,44700.0
2014-12-17 14:30:00,124.6,124.87,124.2,124.78,50300.0,120.7223,120.9839,120.3348,120.8967,50300.0
2014-12-17 14:40:00,124.74,124.74,123.85,123.96,48200.0,120.858,120.858,119.9957,120.1022,48200.0
2014-12-17 14:50:00,123.98,124.31,123.8,123.86,53000.0,120.1216,120.4414,119.9472,120.0054,53000.0
2014-12-17 15:00:00,123.85,123.85,123.35,123.64,43900.0,119.9957,119.9957,119.5112,119.7922,43900.0
2014-12-17 15:10:00,123.68,124.12,123.55,124.1,40900.0,119.831,120.2573,119.705,120.2379,40900.0
2014-12-17 15:20:00,124.1,124.45,123.94,124.38,42300.0,120.2379,120.577,120.0829,120.5092,42300.0
2014-12-17 15:30:00,124.37,124.59,124.13,124.37,45000.0,120.4995,120.7126,120.267,120.4995,45000.0
2014-12-17 15:40:00,124.38,124.87,124.38,124.69,56900.0,120.5092,120.9839,120.5092,120.8095,56900.0
2014-12-17 15:50:00,124.7,124.82,124.37,124.76,116300.0,120.8192,120.9355,120.4995,120.8773,116300.0
2014-12-18 09:30:00,125.86,126.07,125.2,125.38,57300.0,121.9431,122.1466,121.3037,121.4781,57300.0
2014-12-18 09:40:00,125.28,125.75,125.27,125.75,21300.0,121.3812,121.8365,121.3715,121.8365,21300.0
2014-12-18 09:50:00,125.66,126.25,125.53,126.25,35200.0,121.7493,122.321,121.6234,122.321,35200.0
2014-12-18 10:00:00,126.27,126.35,125.79,126.24,30800.0,122.3404,122.4179,121.8753,122.3113,30800.0
2014-12-18 10:10:00,126.26,126.55,126.2,126.46,28200.0,122.3307,122.6116,122.2725,122.5244,28200.0
2014-12-18 10:20:00,126.47,126.54,125.78,125.87,63600.0,122.5341,122.602,121.8656,121.9528,63600.0
2014-12-18 10:30:00,125.93,126.14,125.74,125.82,40800.0,122.0109,122.2144,121.8268,121.9044,40800.0
2014-12-18 10:40:00,125.82,126.16,125.76,126.06,42000.0,121.9044,122.2338,121.8462,122.1369,42000.0
2014-12-18 10:50:00,126.06,126.15,125.94,125.94,37400.0,122.1369,122.2241,122.0206,122.0206,37400.0
2014-12-18 11:00:00,125.86,125.94,125.4,125.44,30500.0,121.9431,122.0206,121.4974,121.5362,30500.0
2014-12-18 11:10:00,125.49,125.93,125.42,125.92,17200.0,121.5846,122.0109,121.5168,122.0012,17200.0
2014-12-18 11:20:00,125.92,126.18,125.89,125.95,20700.0,122.0012,122.2532,121.9722,122.0303,20700.0
2014-12-18 11:30:00,125.99,126.23,125.89,126.2,17600.0,122.0691,122.3016,121.9722,122.2725,17600.0
2014-12-18 11:40:00,126.21,126.47,126.15,126.34,26800.0,122.2822,122.5341,122.2241,122.4082,26800.0
2014-12-18 11:50:00,126.34,126.76,126.22,126.73,21200.0,122.4082,122.8151,122.2919,122.786,21200.0
2014-12-18 12:00:00,126.72,126.81,126.5,126.5,20000.0,122.7764,122.8635,122.5632,122.5632,20000.0
2014-12-18 12:10:00,126.5,126.56,126.39,126.39,19100.0,122.5632,122.6213,122.4566,122.4566,19100.0
2014-12-18 12:20:00,126.36,126.46,126.24,126.44,14200.0,122.4276,122.5244,122.3113,122.5051,14200.0
2014-12-18 12:30:00,126.42,126.5,126.36,126.45,21100.0,122.4857,122.5632,122.4276,122.5148,21100.0
2014-12-18 12:40:00,126.39,126.66,126.39,126.66,18700.0,122.4566,122.7182,122.4566,122.7182,18700.0
2014-12-18 12:50:00,126.61,126.74,126.52,126.54,18200.0,122.6698,122.7957,122.5826,122.602,18200.0
2014-12-18 13:00:00,126.55,126.55,126.33,126.47,28100.0,122.6116,122.6116,122.3985,122.5341,28100.0
2014-12-18 13:10:00,126.46,126.52,126.36,126.38,26900.0,122.5244,122.5826,122.4276,122.4469,26900.0
2014-12-18 13:20:00,126.39,126.7,126.38,126.7,18800.0,122.4566,122.757,122.4469,122.757,18800.0
2014-12-18 13:30:00,126.69,126.88,126.53,126.83,24500.0,122.7473,122.9314,122.5923,122.8829,24500.0
2014-12-18 13:40:00,126.81,126.88,126.73,126.82,22800.0,122.8635,122.9314,122.786,122.8732,22800.0
2014-12-18 13:50:00,126.81,126.84,126.63,126.81,17000.0,122.8635,122.8926,122.6892,122.8635,17000.0
2014-12-18 14:00:00,126.8,126.91,126.66,126.68,27300.0,122.8539,122.9604,122.7182,122.7376,27300.0
2014-12-18 14:10:00,126.7,126.93,126.69,126.92,24200.0,122.757,122.9798,122.7473,122.9701,24200.0
2014-12-18 14:20:00,126.94,126.94,126.64,126.65,24100.0,122.9895,122.9895,122.6988,122.7085,24100.0
2014-12-18 14:30:00,126.69,126.77,126.54,126.72,30500.0,122.7473,122.8248,122.602,122.7764,30500.0
2014-12-18 14:40:00,126.69,126.75,126.37,126.38,27000.0,122.7473,122.8054,122.4372,122.4469,27000.0
2014-12-18 14:50:00,126.38,126.53,126.29,126.45,31600.0,122.4469,122.5923,122.3597,122.5148,31600.0
2014-12-18 15:00:00,126.49,126.71,126.38,126.64,42200.0,122.5535,122.7667,122.4469,122.6988,42200.0
2014-12-18 15:10:00,126.66,126.84,126.6,126.75,37100.0,122.7182,122.8926,122.6601,122.8054,37100.0
2014-12-18 15:20:00,126.75,126.76,126.47,126.66,37600.0,122.8054,122.8151,122.5341,122.7182,37600.0
2014-12-18 15:30:00,126.65,126.76,126.53,126.65,50900.0,122.7085,122.8151,122.5923,122.7085,50900.0
2014-12-18 15:40:00,126.65,126.9,126.65,126.89,59400.0,122.7085,122.9507,122.7085,122.9411,59400.0
2014-12-18 15:50:00,126.94,127.54,126.94,127.52,147200.0,122.9895,123.5708,122.9895,123.5515,147200.0
2014-12-19 09:30:00,127.16,128.08,127.07,127.71,560900.0,123.2027,124.094,123.1155,123.7355,560900.0
2014-12-19 09:40:00,127.69,127.82,127.44,127.58,38200.0,123.7162,123.8421,123.4739,123.6096,38200.0
2014-12-19 09:50:00,127.6,127.62,127.18,127.32,78800.0,123.629,123.6483,123.222,123.3577,78800.0
2014-12-19 10:00:00,127.31,128.11,127.17,127.99,49400.0,123.348,124.1231,123.2123,124.0068,49400.0
2014-12-19 10:10:00,127.98,128.4,127.96,128.39,22900.0,123.9971,124.4041,123.9778,124.3944,22900.0
2014-12-19 10:20:00,128.38,128.57,128.3,128.47,23300.0,124.3847,124.5688,124.3072,124.4719,23300.0
2014-12-19 10:30:00,128.45,128.6,128.28,128.56,29000.0,124.4525,124.5978,124.2878,124.5591,29000.0
2014-12-19 10:40:00,128.58,128.74,128.43,128.43,34600.0,124.5785,124.7335,124.4331,124.4331,34600.0
2014-12-19 10:50:00,128.46,128.8,128.41,128.77,24700.0,124.4622,124.7916,124.4138,124.7626,24700.0
2014-12-19 11:00:00,128.71,128.74,128.36,128.39,42300.0,124.7044,124.7335,124.3653,124.3944,42300.0
2014-12-19 11:10:00,128.4,128.88,128.34,128.75,82600.0,124.4041,124.8691,124.3459,124.7432,82600.0
2014-12-19 11:20:00,128.76,129.29,128.76,129.13,26900.0,124.7529,125.2664,124.7529,125.1113,26900.0
2014-12-19 11:30:00,129.1,129.11,128.75,128.81,13800.0,125.0823,125.092,124.7432,124.8013,13800.0
2014-12-19 11:40:00,128.81,128.89,128.73,128.75,20700.0,124.8013,124.8788,124.7238,124.7432,20700.0
2014-12-19 11:50:00,128.74,128.86,128.7,128.83,16800.0,124.7335,124.8498,124.6947,124.8207,16800.0
2014-12-19 12:00:00,128.82,128.82,128.61,128.68,17000.0,124.811,124.811,124.6075,124.6754,17000.0
2014-12-19 12:10:00,128.65,128.69,128.41,128.41,21900.0,124.6463,124.685,124.4138,124.4138,21900.0
2014-12-19 12:20:00,128.39,128.42,128.25,128.4,16800.0,124.3944,124.4234,124.2587,124.4041,16800.0
2014-12-19 12:30:00,128.39,128.47,128.3,128.32,18200.0,124.3944,124.4719,124.3072,124.3266,18200.0
2014-12-19 12:40:00,128.31,128.4,128.25,128.4,14900.0,124.3169,124.4041,124.2587,124.4041,14900.0
2014-12-19 12:50:00,128.4,128.45,128.12,128.12,21400.0,124.4041,124.4525,124.1328,124.1328,21400.0
2014-12-19 13:00:00,128.11,128.13,127.83,127.83,21500.0,124.1231,124.1425,123.8518,123.8518,21500.0
2014-12-19 13:10:00,127.85,128.01,127.81,127.98,14900.0,123.8712,124.0262,123.8324,123.9971,14900.0
2014-12-19 13:20:00,127.98,128.27,127.91,128.26,13700.0,123.9971,124.2781,123.9293,124.2684,13700.0
2014-12-19 13:30:00,128.28,128.49,128.28,128.41,30200.0,124.2878,124.4913,124.2878,124.4138,30200.0
2014-12-19 13:40:00,128.42,128.56,128.42,128.54,15900.0,124.4234,124.5591,124.4234,124.5397,15900.0
2014-12-19 13:50:00,128.54,128.59,128.41,128.44,17600.0,124.5397,124.5882,124.4138,124.4428,17600.0
2014-12-19 14:00:00,128.45,128.66,128.39,128.65,21400.0,124.4525,124.656,124.3944,124.6463,21400.0
2014-12-19 14:10:00,128.65,128.79,128.63,128.72,19700.0,124.6463,124.7819,124.6269,124.7141,19700.0
2014-12-19 14:20:00,128.7,128.78,128.59,128.6,33400.0,124.6947,124.7722,124.5882,124.5978,33400.0
2014-12-19 14:30:00,128.59,128.66,128.53,128.62,26600.0,124.5882,124.656,124.53,124.6172,26600.0
2014-12-19 14:40:00,128.59,128.96,128.54,128.93,23400.0,124.5882,124.9466,124.5397,124.9176,23400.0
2014-12-19 14:50:00,128.94,128.98,128.9,128.95,57400.0,124.9273,124.966,124.8885,124.937,57400.0
2014-12-19 15:00:00,128.96,129.03,128.89,128.98,47100.0,124.9466,125.0145,124.8788,124.966,47100.0
2014-12-19 15:10:00,128.97,129.05,128.83,128.96,74000.0,124.9563,125.0338,124.8207,124.9466,74000.0
2014-12-19 15:20:00,128.96,129.07,128.92,129.05,58700.0,124.9466,125.0532,124.9079,125.0338,58700.0
2014-12-19 15:30:00,129.04,129.05,128.88,128.94,76000.0,125.0241,125.0338,124.8691,124.9273,76000.0
2014-12-19 15:40:00,128.94,128.94,128.48,128.48,117500.0,124.9273,124.9273,124.4816,124.4816,117500.0
2014-12-19 15:50:00,128.49,128.56,128.13,128.4,250300.0,124.4913,124.5591,124.1425,124.4041,250300.0
2014-12-22 09:30:00,128.64,129.4,128.59,129.14,29400.0,124.6366,125.3729,124.5882,125.121,29400.0
2014-12-22 09:40:00,129.24,129.24,128.92,128.94,42300.0,125.2179,125.2179,124.9079,124.9273,42300.0
2014-12-22 09:50:00,129.0,129.08,128.89,128.95,23000.0,124.9854,125.0629,124.8788,124.937,23000.0
2014-12-22 10:00:00,129.03,129.05,128.61,128.69,61000.0,125.0145,125.0338,124.6075,124.685,61000.0
2014-12-22 10:10:00,128.69,128.83,128.6,128.74,80200.0,124.685,124.8207,124.5978,124.7335,80200.0
2014-12-22 10:20:00,128.67,128.73,128.47,128.58,28900.0,124.6657,124.7238,124.4719,124.5785,28900.0
2014-12-22 10:30:00,128.61,128.66,128.42,128.44,15600.0,124.6075,124.656,124.4234,124.4428,15600.0
2014-12-22 10:40:00,128.41,128.42,128.06,128.19,24300.0,124.4138,124.4234,124.0746,124.2006,24300.0
2014-12-22 10:50:00,128.2,128.41,128.2,128.26,9900.0,124.2103,124.4138,124.2103,124.2684,9900.0
2014-12-22 11:00:00,128.24,128.24,127.92,128.01,18000.0,124.249,124.249,123.939,124.0262,18000.0
2014-12-22 11:10:00,128.0,128.12,127.92,128.01,29700.0,124.0165,124.1328,123.939,124.0262,29700.0
2014-12-22 11:20:00,128.0,128.03,127.77,127.94,38300.0,124.0165,124.0456,123.7937,123.9584,38300.0
2014-12-22 11:30:00,127.99,128.08,127.93,128.02,9500.0,124.0068,124.094,123.9487,124.0359,9500.0
2014-12-22 11:40:00,128.02,128.14,127.95,128.09,14500.0,124.0359,124.1522,123.9681,124.1037,14500.0
2014-12-22 11:50:00,128.08,128.09,127.92,128.06,12200.0,124.094,124.1037,123.939,124.0746,12200.0
2014-12-22 12:00:00,128.06,128.08,127.93,128.08,16200.0,124.0746,124.094,123.9487,124.094,16200.0
2014-12-22 12:10:00,128.08,128.38,128.06,128.37,11800.0,124.094,124.3847,124.0746,124.375,11800.0
2014-12-22 12:20:00,128.38,128.51,128.34,128.42,9400.0,124.3847,124.5106,124.3459,124.4234,9400.0
2014-12-22 12:30:00,128.41,128.57,128.4,128.47,10100.0,124.4138,124.5688,124.4041,124.4719,10100.0
2014-12-22 12:40:00,128.46,128.57,128.43,128.56,13600.0,124.4622,124.5688,124.4331,124.5591,13600.0
2014-12-22 12:50:00,128.56,128.65,128.53,128.64,10500.0,124.5591,124.6463,124.53,124.6366,10500.0
2014-12-22 13:00:00,128.66,128.73,128.65,128.67,6500.0,124.656,124.7238,124.6463,124.6657,6500.0
2014-12-22 13:10:00,128.66,128.67,128.5,128.5,28400.0,124.656,124.6657,124.501,124.501,28400.0
2014-12-22 13:20:00,128.5,128.6,128.48,128.56,12300.0,124.501,124.5978,124.4816,124.5591,12300.0
2014-12-22 13:30:00,128.58,128.72,128.55,128.72,8500.0,124.5785,124.7141,124.5494,124.7141,8500.0
2014-12-22 13:40:00,128.72,128.91,128.66,128.87,10200.0,124.7141,124.8982,124.656,124.8594,10200.0
2014-12-22 13:50:00,128.87,128.87,128.73,128.81,16000.0,124.8594,124.8594,124.7238,124.8013,16000.0
2014-12-22 14:00:00,128.83,128.87,128.74,128.87,12200.0,124.8207,124.8594,124.7335,124.8594,12200.0
2014-12-22 14:10:00,128.86,128.94,128.79,128.84,15300.0,124.8498,124.9273,124.7819,124.8304,15300.0
2014-12-22 14:20:00,128.88,128.99,128.87,128.93,10200.0,124.8691,124.9757,124.8594,124.9176,10200.0
2014-12-22 14:30:00,128.93,129.06,128.84,128.85,20700.0,124.9176,125.0435,124.8304,124.8401,20700.0
2014-12-22 14:40:00,128.83,128.84,128.69,128.73,15700.0,124.8207,124.8304,124.685,124.7238,15700.0
2014-12-22 14:50:00,128.73,128.86,128.68,128.75,17800.0,124.7238,124.8498,124.6754,124.7432,17800.0
2014-12-22 15:00:00,128.74,128.82,128.72,128.79,25500.0,124.7335,124.811,124.7141,124.7819,25500.0
2014-12-22 15:10:00,128.8,128.84,128.73,128.73,24100.0,124.7916,124.8304,124.7238,124.7238,24100.0
2014-12-22 15:20:00,128.72,128.79,128.66,128.79,35200.0,124.7141,124.7819,124.656,124.7819,35200.0
2014-12-22 15:30:00,128.76,128.89,128.72,128.85,32300.0,124.7529,124.8788,124.7141,124.8401,32300.0
2014-12-22 15:40:00,128.86,128.94,128.68,128.85,58300.0,124.8498,124.9273,124.6754,124.8401,58300.0
2014-12-22 15:50:00,128.85,128.95,128.69,128.95,71600.0,124.8401,124.937,124.685,124.937,71600.0
2014-12-23 09:30:00,129.36,129.48,129.04,129.09,26500.0,125.3342,125.4505,125.0241,125.0726,26500.0
2014-12-23 09:40:00,129.17,129.22,128.81,128.9,27600.0,125.1501,125.1985,124.8013,124.8885,27600.0
2014-12-23 09:50:00,128.9,129.04,128.59,128.68,13900.0,124.8885,125.0241,124.5882,124.6754,13900.0
2014-12-23 10:00:00,128.67,128.88,128.49,128.6,22900.0,124.6657,124.8691,124.4913,124.5978,22900.0
2014-12-23 10:10:00,128.55,128.6,128.1,128.13,26700.0,124.5494,124.5978,124.1134,124.1425,26700.0
2014-12-23 10:20:00,128.15,128.35,128.06,128.06,30300.0,124.1618,124.3556,124.0746,124.0746,30300.0
2014-12-23 10:30:00,128.02,128.02,127.43,127.46,24400.0,124.0359,124.0359,123.4643,123.4933,24400.0
2014-12-23 10:40:00,127.46,127.49,127.33,127.41,16300.0,123.4933,123.5224,123.3674,123.4449,16300.0
2014-12-23 10:50:00,127.41,127.83,127.39,127.8,19300.0,123.4449,123.8518,123.4255,123.8227,19300.0
2014-12-23 11:00:00,127.79,127.99,127.75,127.93,15700.0,123.8131,124.0068,123.7743,123.9487,15700.0
2014-12-23 11:10:00,127.92,128.06,127.85,128.06,16500.0,123.939,124.0746,123.8712,124.0746,16500.0
2014-12-23 11:20:00,128.04,128.16,127.9,128.11,7900.0,124.0553,124.1715,123.9196,124.1231,7900.0
2014-12-23 11:30:00,128.15,128.22,128.01,128.03,14300.0,124.1618,124.2297,124.0262,124.0456,14300.0
2014-12-23 11:40:00,128.03,128.07,127.67,127.69,45100.0,124.0456,124.0843,123.6968,123.7162,45100.0
2014-12-23 11:50:00,127.69,127.73,127.24,127.24,71000.0,123.7162,123.7549,123.2802,123.2802,71000.0
2014-12-23 12:00:00,127.23,127.31,127.1,127.17,26900.0,123.2705,123.348,123.1445,123.2123,26900.0
2014-12-23 12:10:00,127.17,127.29,127.15,127.26,11100.0,123.2123,123.3286,123.193,123.2995,11100.0
2014-12-23 12:20:00,127.28,127.28,127.05,127.06,19200.0,123.3189,123.3189,123.0961,123.1058,19200.0
2014-12-23 12:30:00,127.04,127.09,126.99,127.07,27900.0,123.0864,123.1348,123.0379,123.1155,27900.0
2014-12-23 12:40:00,127.05,127.55,127.03,127.5,33200.0,123.0961,123.5805,123.0767,123.5321,33200.0
2014-12-23 12:50:00,127.5,127.56,127.41,127.54,11400.0,123.5321,123.5902,123.4449,123.5708,11400.0
2014-12-23 13:00:00,127.53,127.53,127.29,127.41,11400.0,123.5611,123.5611,123.3286,123.4449,11400.0
2014-12-23 13:10:00,127.41,127.52,127.35,127.35,20700.0,123.4449,123.5515,123.3867,123.3867,20700.0
2014-12-23 13:20:00,127.33,127.36,127.14,127.14,20300.0,123.3674,123.3964,123.1833,123.1833,20300.0
2014-12-23 13:30:00,127.18,127.25,127.17,127.21,12200.0,123.222,123.2899,123.2123,123.2511,12200.0
2014-12-23 13:40:00,127.24,127.37,127.22,127.35,14600.0,123.2802,123.4061,123.2608,123.3867,14600.0
2014-12-23 13:50:00,127.34,127.45,127.27,127.27,13000.0,123.3771,123.4836,123.3092,123.3092,13000.0
2014-12-23 14:00:00,127.3,127.3,127.13,127.16,16400.0,123.3383,123.3383,123.1736,123.2027,16400.0
2014-12-23 14:10:00,127.15,127.16,127.0,127.0,22400.0,123.193,123.2027,123.0476,123.0476,22400.0
2014-12-23 14:20:00,127.0,127.14,126.95,127.14,21300.0,123.0476,123.1833,122.9992,123.1833,21300.0
2014-12-23 14:30:00,127.15,127.16,127.08,127.12,18000.0,123.193,123.2027,123.1251,123.1639,18000.0
2014-12-23 14:40:00,127.12,127.13,127.0,127.06,21100.0,123.1639,123.1736,123.0476,123.1058,21100.0
2014-12-23 14:50:00,127.04,127.13,126.99,127.04,21200.0,123.0864,123.1736,123.0379,123.0864,21200.0
2014-12-23 15:00:00,127.03,127.13,127.0,127.1,19600.0,123.0767,123.1736,123.0476,123.1445,19600.0
2014-12-23 15:10:00,127.09,127.14,127.05,127.07,25800.0,123.1348,123.1833,123.0961,123.1155,25800.0
2014-12-23 15:20:00,127.08,127.1,126.89,127.04,30000.0,123.1251,123.1445,122.9411,123.0864,30000.0
2014-12-23 15:30:00,127.04,127.04,126.77,126.78,63400.0,123.0864,123.0864,122.8248,122.8345,63400.0
2014-12-23 15:40:00,126.78,126.88,126.67,126.71,76500.0,122.8345,122.9314,122.7279,122.7667,76500.0
2014-12-23 15:50:00,126.71,126.78,126.63,126.67,143800.0,122.7667,122.8345,122.6892,122.7279,143800.0
2014-12-24 09:30:00,126.99,127.17,126.82,127.17,23900.0,123.0379,123.2123,122.8732,123.2123,23900.0
2014-12-24 09:40:00,127.15,127.17,126.81,127.01,38800.0,123.193,123.2123,122.8635,123.0573,38800.0
2014-12-24 09:50:00,127.01,127.04,126.68,126.95,30000.0,123.0573,123.0864,122.7376,122.9992,30000.0
2014-12-24 10:00:00,126.95,127.0,126.76,126.78,23400.0,122.9992,123.0476,122.8151,122.8345,23400.0
2014-12-24 10:10:00,126.79,127.15,126.76,127.15,35800.0,122.8442,123.193,122.8151,123.193,35800.0
2014-12-24 10:20:00,127.21,127.56,127.21,127.48,101600.0,123.2511,123.5902,123.2511,123.5127,101600.0
2014-12-24 10:30:00,127.53,127.95,127.53,127.64,14200.0,123.5611,123.9681,123.5611,123.6677,14200.0
2014-12-24 10:40:00,127.6,127.63,127.43,127.52,22600.0,123.629,123.658,123.4643,123.5515,22600.0
2014-12-24 10:50:00,127.52,127.58,127.34,127.39,15800.0,123.5515,123.6096,123.3771,123.4255,15800.0
2014-12-24 11:00:00,127.42,127.53,127.41,127.53,14000.0,123.4546,123.5611,123.4449,123.5611,14000.0
2014-12-24 11:10:00,127.55,127.57,127.44,127.52,12500.0,123.5805,123.5999,123.4739,123.5515,12500.0
2014-12-24 11:20:00,127.52,127.55,127.37,127.46,32100.0,123.5515,123.5805,123.4061,123.4933,32100.0
2014-12-24 11:30:00,127.47,127.63,127.47,127.5,15700.0,123.503,123.658,123.503,123.5321,15700.0
2014-12-24 11:40:00,127.5,127.53,127.2,127.29,22500.0,123.5321,123.5611,123.2414,123.3286,22500.0
2014-12-24 11:50:00,127.3,127.3,127.18,127.23,16700.0,123.3383,123.3383,123.222,123.2705,16700.0
2014-12-24 12:00:00,127.23,127.26,127.16,127.21,13700.0,123.2705,123.2995,123.2027,123.2511,13700.0
2014-12-24 12:10:00,127.22,127.3,127.12,127.17,19800.0,123.2608,123.3383,123.1639,123.2123,19800.0
2014-12-24 12:20:00,127.17,127.29,127.13,127.22,14200.0,123.2123,123.3286,123.1736,123.2608,14200.0
2014-12-24 12:30:00,127.21,127.25,127.15,127.17,18200.0,123.2511,123.2899,123.193,123.2123,18200.0
2014-12-24 12:40:00,127.19,127.19,126.91,126.94,19900.0,123.2317,123.2317,122.9604,122.9895,19900.0
2014-12-24 12:50:00,126.95,127.03,126.79,126.83,44300.0,122.9992,123.0767,122.8442,122.8829,44300.0
2014-12-26 09:30:00,127.01,127.21,126.92,126.92,14900.0,123.0573,123.2511,122.9701,122.9701,14900.0
2014-12-26 09:40:00,126.86,127.2,126.83,127.17,23400.0,122.912,123.2414,122.8829,123.2123,23400.0
2014-12-26 09:50:00,127.26,127.32,126.82,126.86,21800.0,123.2995,123.3577,122.8732,122.912,21800.0
2014-12-26 10:00:00,126.86,127.46,126.86,127.27,16000.0,122.912,123.4933,122.912,123.3092,16000.0
2014-12-26 10:10:00,127.31,127.45,127.28,127.42,30400.0,123.348,123.4836,123.3189,123.4546,30400.0
2014-12-26 10:20:00,127.41,127.63,127.39,127.59,23200.0,123.4449,123.658,123.4255,123.6193,23200.0
2014-12-26 10:30:00,127.59,127.74,127.51,127.73,7100.0,123.6193,123.7646,123.5418,123.7549,7100.0
2014-12-26 10:40:00,127.73,127.92,127.72,127.87,6400.0,123.7549,123.939,123.7452,123.8906,6400.0
2014-12-26 10:50:00,127.88,128.09,127.8,128.07,10000.0,123.9003,124.1037,123.8227,124.0843,10000.0
2014-12-26 11:00:00,128.03,128.07,127.83,127.83,5500.0,124.0456,124.0843,123.8518,123.8518,5500.0
2014-12-26 11:10:00,127.82,127.89,127.72,127.78,9000.0,123.8421,123.9099,123.7452,123.8034,9000.0
2014-12-26 11:20:00,127.75,127.87,127.72,127.79,6700.0,123.7743,123.8906,123.7452,123.8131,6700.0
2014-12-26 11:30:00,127.72,128.01,127.7,128.0,10900.0,123.7452,124.0262,123.7259,124.0165,10900.0
2014-12-26 11:40:00,128.01,128.21,127.96,127.97,31400.0,124.0262,124.22,123.9778,123.9874,31400.0
2014-12-26 11:50:00,128.0,128.02,127.84,127.84,8000.0,124.0165,124.0359,123.8615,123.8615,8000.0
2014-12-26 12:00:00,127.85,127.85,127.68,127.69,8000.0,123.8712,123.8712,123.7065,123.7162,8000.0
2014-12-26 12:10:00,127.69,127.71,127.62,127.64,7800.0,123.7162,123.7355,123.6483,123.6677,7800.0
2014-12-26 12:20:00,127.65,127.75,127.63,127.64,7900.0,123.6774,123.7743,123.658,123.6677,7900.0
2014-12-26 12:30:00,127.69,127.7,127.57,127.57,5600.0,123.7162,123.7259,123.5999,123.5999,5600.0
2014-12-26 12:40:00,127.6,127.79,127.6,127.79,12200.0,123.629,123.8131,123.629,123.8131,12200.0
2014-12-26 12:50:00,127.77,127.83,127.76,127.83,6200.0,123.7937,123.8518,123.784,123.8518,6200.0
2014-12-26 13:00:00,127.84,127.94,127.84,127.91,4500.0,123.8615,123.9584,123.8615,123.9293,4500.0
2014-12-26 13:10:00,127.87,128.04,127.86,128.01,6100.0,123.8906,124.0553,123.8809,124.0262,6100.0
2014-12-26 13:20:00,128.03,128.08,127.93,127.96,6500.0,124.0456,124.094,123.9487,123.9778,6500.0
2014-12-26 13:30:00,127.96,128.05,127.95,128.02,6000.0,123.9778,124.065,123.9681,124.0359,6000.0
2014-12-26 13:40:00,128.04,128.15,128.01,128.08,6700.0,124.0553,124.1618,124.0262,124.094,6700.0
2014-12-26 13:50:00,128.09,128.22,128.08,128.17,8200.0,124.1037,124.2297,124.094,124.1812,8200.0
2014-12-26 14:00:00,128.14,128.26,128.14,128.23,7700.0,124.1522,124.2684,124.1522,124.2394,7700.0
2014-12-26 14:10:00,128.23,128.23,128.02,128.04,6800.0,124.2394,124.2394,124.0359,124.0553,6800.0
2014-12-26 14:20:00,127.99,128.04,127.81,127.85,12500.0,124.0068,124.0553,123.8324,123.8712,12500.0
2014-12-26 14:30:00,127.87,127.94,127.86,127.94,5400.0,123.8906,123.9584,123.8809,123.9584,5400.0
2014-12-26 14:40:00,127.95,128.06,127.94,128.02,10600.0,123.9681,124.0746,123.9584,124.0359,10600.0
2014-12-26 14:50:00,127.97,128.04,127.96,128.03,5300.0,123.9874,124.0553,123.9778,124.0456,5300.0
2014-12-26 15:00:00,128.02,128.07,127.97,127.97,10400.0,124.0359,124.0843,123.9874,123.9874,10400.0
2014-12-26 15:10:00,127.94,128.03,127.9,128.02,10900.0,123.9584,124.0456,123.9196,124.0359,10900.0
2014-12-26 15:20:00,128.01,128.01,127.79,127.88,17700.0,124.0262,124.0262,123.8131,123.9003,17700.0
2014-12-26 15:30:00,127.88,127.91,127.8,127.84,14100.0,123.9003,123.9293,123.8227,123.8615,14100.0
2014-12-26 15:40:00,127.84,127.91,127.72,127.73,19800.0,123.8615,123.9293,123.7452,123.7549,19800.0
2014-12-26 15:50:00,127.73,127.74,127.61,127.66,26800.0,123.7549,123.7646,123.6387,123.6871,26800.0
2014-12-29 09:30:00,127.17,127.5,127.12,127.12,31300.0,123.2123,123.5321,123.1639,123.1639,31300.0
2014-12-29 09:40:00,127.16,127.34,126.88,126.92,18100.0,123.2027,123.3771,122.9314,122.9701,18100.0
2014-12-29 09:50:00,126.93,126.96,126.5,126.5,11300.0,122.9798,123.0089,122.5632,122.5632,11300.0
2014-12-29 10:00:00,126.52,126.56,126.31,126.56,17900.0,122.5826,122.6213,122.3791,122.6213,17900.0
2014-12-29 10:10:00,126.56,126.71,126.51,126.65,11600.0,122.6213,122.7667,122.5729,122.7085,11600.0
2014-12-29 10:20:00,126.67,126.69,126.47,126.49,10500.0,122.7279,122.7473,122.5341,122.5535,10500.0
2014-12-29 10:30:00,126.47,126.65,126.4,126.58,16300.0,122.5341,122.7085,122.4663,122.6407,16300.0
2014-12-29 10:40:00,126.55,126.8,126.46,126.65,23600.0,122.6116,122.8539,122.5244,122.7085,23600.0
2014-12-29 10:50:00,126.69,126.69,126.47,126.48,20700.0,122.7473,122.7473,122.5341,122.5438,20700.0
2014-12-29 11:00:00,126.48,126.51,126.35,126.4,15300.0,122.5438,122.5729,122.4179,122.4663,15300.0
2014-12-29 11:10:00,126.41,126.43,126.19,126.23,31600.0,122.476,122.4954,122.2628,122.3016,31600.0
2014-12-29 11:20:00,126.2,126.2,126.02,126.11,47500.0,122.2725,122.2725,122.0981,122.1853,47500.0
2014-12-29 11:30:00,126.14,126.58,126.12,126.56,23300.0,122.2144,122.6407,122.195,122.6213,23300.0
2014-12-29 11:40:00,126.55,126.56,126.3,126.43,35900.0,122.6116,122.6213,122.3694,122.4954,35900.0
2014-12-29 11:50:00,126.43,126.57,126.42,126.51,22100.0,122.4954,122.631,122.4857,122.5729,22100.0
2014-12-29 12:00:00,126.52,126.71,126.52,126.63,17700.0,122.5826,122.7667,122.5826,122.6892,17700.0
2014-12-29 12:10:00,126.64,126.71,126.63,126.66,9300.0,122.6988,122.7667,122.6892,122.7182,9300.0
2014-12-29 12:20:00,126.64,126.65,126.59,126.6,9200.0,122.6988,122.7085,122.6504,122.6601,9200.0
2014-12-29 12:30:00,126.6,126.69,126.57,126.69,6100.0,122.6601,122.7473,122.631,122.7473,6100.0
2014-12-29 12:40:00,126.68,126.87,126.68,126.84,6300.0,122.7376,122.9217,122.7376,122.8926,6300.0
2014-12-29 12:50:00,126.86,126.9,126.81,126.86,6300.0,122.912,122.9507,122.8635,122.912,6300.0
2014-12-29 13:00:00,126.86,126.89,126.84,126.87,4800.0,122.912,122.9411,122.8926,122.9217,4800.0
2014-12-29 13:10:00,126.89,126.97,126.84,126.95,3200.0,122.9411,123.0186,122.8926,122.9992,3200.0
2014-12-29 13:20:00,126.94,127.03,126.93,126.93,6200.0,122.9895,123.0767,122.9798,122.9798,6200.0
2014-12-29 13:30:00,126.95,127.11,126.92,127.11,8000.0,122.9992,123.1542,122.9701,123.1542,8000.0
2014-12-29 13:40:00,127.11,127.16,127.1,127.1,7300.0,123.1542,123.2027,123.1445,123.1445,7300.0
2014-12-29 13:50:00,127.1,127.13,127.05,127.1,7900.0,123.1445,123.1736,123.0961,123.1445,7900.0
2014-12-29 14:00:00,127.11,127.11,127.02,127.03,6100.0,123.1542,123.1542,123.067,123.0767,6100.0
2014-12-29 14:10:00,127.03,127.03,126.95,126.97,7000.0,123.0767,123.0767,122.9992,123.0186,7000.0
2014-12-29 14:20:00,126.99,127.09,126.94,127.06,32600.0,123.0379,123.1348,122.9895,123.1058,32600.0
2014-12-29 14:30:00,127.07,127.22,127.07,127.14,6500.0,123.1155,123.2608,123.1155,123.1833,6500.0
2014-12-29 14:40:00,127.15,127.19,127.04,127.04,12000.0,123.193,123.2317,123.0864,123.0864,12000.0
2014-12-29 14:50:00,127.04,127.13,127.04,127.09,7200.0,123.0864,123.1736,123.0864,123.1348,7200.0
2014-12-29 15:00:00,127.09,127.15,127.09,127.15,5900.0,123.1348,123.193,123.1348,123.193,5900.0
2014-12-29 15:10:00,127.12,127.15,127.11,127.15,11900.0,123.1639,123.193,123.1542,123.193,11900.0
2014-12-29 15:20:00,127.14,127.16,127.05,127.06,13200.0,123.1833,123.2027,123.0961,123.1058,13200.0
2014-12-29 15:30:00,127.07,127.09,127.0,127.01,16800.0,123.1155,123.1348,123.0476,123.0573,16800.0
2014-12-29 15:40:00,127.02,127.12,126.99,126.99,32100.0,123.067,123.1639,123.0379,123.0379,32100.0
2014-12-29 15:50:00,126.99,127.03,126.83,126.89,54800.0,123.0379,123.0767,122.8829,122.9411,54800.0
2014-12-30 09:30:00,126.72,127.13,126.51,127.05,9900.0,122.7764,123.1736,122.5729,123.0961,9900.0
2014-12-30 09:40:00,126.99,127.1,126.9,127.09,18300.0,123.0379,123.1445,122.9507,123.1348,18300.0
2014-12-30 09:50:00,127.03,127.03,126.93,126.97,4700.0,123.0767,123.0767,122.9798,123.0186,4700.0
2014-12-30 10:00:00,126.94,126.99,126.7,126.7,6700.0,122.9895,123.0379,122.757,122.757,6700.0
2014-12-30 10:10:00,126.74,126.95,126.74,126.88,9000.0,122.7957,122.9992,122.7957,122.9314,9000.0
2014-12-30 10:20:00,126.85,126.95,126.81,126.84,14400.0,122.9023,122.9992,122.8635,122.8926,14400.0
2014-12-30 10:30:00,126.86,126.87,126.73,126.78,4400.0,122.912,122.9217,122.786,122.8345,4400.0
2014-12-30 10:40:00,126.81,126.95,126.76,126.9,11300.0,122.8635,122.9992,122.8151,122.9507,11300.0
2014-12-30 10:50:00,126.91,126.96,126.84,126.88,18400.0,122.9604,123.0089,122.8926,122.9314,18400.0
2014-12-30 11:00:00,126.88,126.97,126.79,126.95,7500.0,122.9314,123.0186,122.8442,122.9992,7500.0
2014-12-30 11:10:00,126.95,126.95,126.82,126.89,7200.0,122.9992,122.9992,122.8732,122.9411,7200.0
2014-12-30 11:20:00,126.88,127.0,126.84,126.94,14400.0,122.9314,123.0476,122.8926,122.9895,14400.0
2014-12-30 11:30:00,126.91,126.95,126.84,126.88,6200.0,122.9604,122.9992,122.8926,122.9314,6200.0
2014-12-30 11:40:00,126.9,127.01,126.86,127.01,6300.0,122.9507,123.0573,122.912,123.0573,6300.0
2014-12-30 11:50:00,126.99,127.17,126.97,127.12,6500.0,123.0379,123.2123,123.0186,123.1639,6500.0
2014-12-30 12:00:00,127.14,127.26,127.14,127.15,22800.0,123.1833,123.2995,123.1833,123.193,22800.0
2014-12-30 12:10:00,127.14,127.15,126.96,126.96,5900.0,123.1833,123.193,123.0089,123.0089,5900.0
2014-12-30 12:20:00,126.96,126.96,126.8,126.82,8900.0,123.0089,123.0089,122.8539,122.8732,8900.0
2014-12-30 12:30:00,126.83,126.83,126.67,126.67,5300.0,122.8829,122.8829,122.7279,122.7279,5300.0
2014-12-30 12:40:00,126.67,126.74,126.6,126.73,17700.0,122.7279,122.7957,122.6601,122.786,17700.0
2014-12-30 12:50:00,126.81,126.96,126.8,126.95,3600.0,122.8635,123.0089,122.8539,122.9992,3600.0
2014-12-30 13:00:00,126.88,126.95,126.82,126.95,9900.0,122.9314,122.9992,122.8732,122.9992,9900.0
2014-12-30 13:10:00,126.97,127.06,126.97,126.99,8800.0,123.0186,123.1058,123.0186,123.0379,8800.0
2014-12-30 13:20:00,127.01,127.01,126.93,126.93,5100.0,123.0573,123.0573,122.9798,122.9798,5100.0
2014-12-30 13:30:00,126.92,126.97,126.86,126.86,4600.0,122.9701,123.0186,122.912,122.912,4600.0
2014-12-30 13:40:00,126.86,126.9,126.65,126.75,12200.0,122.912,122.9507,122.7085,122.8054,12200.0
2014-12-30 13:50:00,126.76,126.78,126.72,126.73,4600.0,122.8151,122.8345,122.7764,122.786,4600.0
2014-12-30 14:00:00,126.73,126.84,126.71,126.8,4900.0,122.786,122.8926,122.7667,122.8539,4900.0
2014-12-30 14:10:00,126.8,126.8,126.74,126.76,4100.0,122.8539,122.8539,122.7957,122.8151,4100.0
2014-12-30 14:20:00,126.77,126.84,126.76,126.82,5300.0,122.8248,122.8926,122.8151,122.8732,5300.0
2014-12-30 14:30:00,126.82,127.03,126.8,127.03,10100.0,122.8732,123.0767,122.8539,123.0767,10100.0
2014-12-30 14:40:00,127.02,127.14,127.01,127.13,9100.0,123.067,123.1833,123.0573,123.1736,9100.0
2014-12-30 14:50:00,127.14,127.14,126.93,126.96,8400.0,123.1833,123.1833,122.9798,123.0089,8400.0
2014-12-30 15:00:00,126.96,127.01,126.91,126.95,10900.0,123.0089,123.0573,122.9604,122.9992,10900.0
2014-12-30 15:10:00,126.95,126.97,126.74,126.76,23500.0,122.9992,123.0186,122.7957,122.8151,23500.0
2014-12-30 15:20:00,126.75,126.85,126.75,126.83,9000.0,122.8054,122.9023,122.8054,122.8829,9000.0
2014-12-30 15:30:00,126.84,126.95,126.82,126.92,15500.0,122.8926,122.9992,122.8732,122.9701,15500.0
2014-12-30 15:40:00,126.94,126.94,126.68,126.75,22100.0,122.9895,122.9895,122.7376,122.8054,22100.0
2014-12-30 15:50:00,126.73,126.75,126.57,126.62,42000.0,122.786,122.8054,122.631,122.6795,42000.0
2014-12-31 09:30:00,127.23,127.33,126.54,127.24,16900.0,123.2705,123.3674,122.602,123.2802,16900.0
2014-12-31 09:40:00,127.27,127.37,127.19,127.35,11100.0,123.3092,123.4061,123.2317,123.3867,11100.0
2014-12-31 09:50:00,127.29,127.46,127.29,127.29,8500.0,123.3286,123.4933,123.3286,123.3286,8500.0
2014-12-31 10:00:00,127.33,127.46,127.24,127.35,14600.0,123.3674,123.4933,123.2802,123.3867,14600.0
2014-12-31 10:10:00,127.34,127.43,127.29,127.38,9700.0,123.3771,123.4643,123.3286,123.4158,9700.0
2014-12-31 10:20:00,127.39,127.57,127.39,127.55,6300.0,123.4255,123.5999,123.4255,123.5805,6300.0
2014-12-31 10:30:00,127.54,127.77,127.54,127.76,7300.0,123.5708,123.7937,123.5708,123.784,7300.0
2014-12-31 10:40:00,127.75,127.84,127.65,127.65,15500.0,123.7743,123.8615,123.6774,123.6774,15500.0
2014-12-31 10:50:00,127.67,127.79,127.67,127.7,24800.0,123.6968,123.8131,123.6968,123.7259,24800.0
2014-12-31 11:00:00,127.74,127.79,127.68,127.7,7800.0,123.7646,123.8131,123.7065,123.7259,7800.0
2014-12-31 11:10:00,127.68,127.69,127.4,127.41,9300.0,123.7065,123.7162,123.4352,123.4449,9300.0
2014-12-31 11:20:00,127.41,127.59,127.41,127.59,13900.0,123.4449,123.6193,123.4449,123.6193,13900.0
2014-12-31 11:30:00,127.58,127.67,127.57,127.66,8100.0,123.6096,123.6968,123.5999,123.6871,8100.0
2014-12-31 11:40:00,127.66,127.76,127.6,127.75,10600.0,123.6871,123.784,123.629,123.7743,10600.0
2014-12-31 11:50:00,127.76,127.76,127.6,127.66,9800.0,123.784,123.784,123.629,123.6871,9800.0
2014-12-31 12:00:00,127.68,127.69,127.46,127.47,15300.0,123.7065,123.7162,123.4933,123.503,15300.0
2014-12-31 12:10:00,127.44,127.49,127.35,127.35,4900.0,123.4739,123.5224,123.3867,123.3867,4900.0
2014-12-31 12:20:00,127.31,127.31,127.02,127.16,10400.0,123.348,123.348,123.067,123.2027,10400.0
2014-12-31 12:30:00,127.14,127.19,127.04,127.05,7500.0,123.1833,123.2317,123.0864,123.0961,7500.0
2014-12-31 12:40:00,126.99,127.04,126.85,126.86,15900.0,123.0379,123.0864,122.9023,122.912,15900.0
2014-12-31 12:50:00,126.85,126.91,126.8,126.83,13300.0,122.9023,122.9604,122.8539,122.8829,13300.0
2014-12-31 13:00:00,126.84,127.27,126.83,127.23,46700.0,122.8926,123.3092,122.8829,123.2705,46700.0
2014-12-31 13:10:00,127.23,127.26,127.12,127.21,9900.0,123.2705,123.2995,123.1639,123.2511,9900.0
2014-12-31 13:20:00,127.19,127.19,126.97,127.05,4900.0,123.2317,123.2317,123.0186,123.0961,4900.0
2014-12-31 13:30:00,127.06,127.08,126.93,126.94,6200.0,123.1058,123.1251,122.9798,122.9895,6200.0
2014-12-31 13:40:00,126.95,127.23,126.95,127.23,21700.0,122.9992,123.2705,122.9992,123.2705,21700.0
2014-12-31 13:50:00,127.23,127.3,126.99,127.07,36000.0,123.2705,123.3383,123.0379,123.1155,36000.0
2014-12-31 14:00:00,127.09,127.09,126.78,126.86,9900.0,123.1348,123.1348,122.8345,122.912,9900.0
2014-12-31 14:10:00,126.84,126.84,126.56,126.61,19300.0,122.8926,122.8926,122.6213,122.6698,19300.0
2014-12-31 14:20:00,126.59,126.59,126.43,126.45,12200.0,122.6504,122.6504,122.4954,122.5148,12200.0
2014-12-31 14:30:00,126.44,126.45,126.09,126.1,17300.0,122.5051,122.5148,122.166,122.1756,17300.0
2014-12-31 14:40:00,126.15,126.2,125.98,126.13,26200.0,122.2241,122.2725,122.0594,122.2047,26200.0
2014-12-31 14:50:00,126.12,126.15,126.01,126.07,26400.0,122.195,122.2241,122.0884,122.1466,26400.0
2014-12-31 15:00:00,126.05,126.05,125.9,125.98,15400.0,122.1272,122.1272,121.9819,122.0594,15400.0
2014-12-31 15:10:00,125.96,126.12,125.91,126.06,41400.0,122.04,122.195,121.9916,122.1369,41400.0
2014-12-31 15:20:00,126.09,126.19,126.04,126.11,25000.0,122.166,122.2628,122.1175,122.1853,25000.0
2014-12-31 15:30:00,126.15,126.2,125.96,125.98,22300.0,122.2241,122.2725,122.04,122.0594,22300.0
2014-12-31 15:40:00,125.98,126.0,125.42,125.53,70000.0,122.0594,122.0788,121.5168,121.6234,70000.0
2014-12-31 15:50:00,125.52,125.52,125.26,125.32,119500.0,121.6137,121.6137,121.3618,121.4199,119500.0
2015-01-02 09:30:00,126.3,127.64,126.16,127.59,44600.0,122.3694,123.6677,122.2338,123.6193,44600.0
2015-01-02 09:40:00,127.49,127.95,127.24,127.46,42500.0,123.5224,123.9681,123.2802,123.4933,42500.0
2015-01-02 09:50:00,127.46,127.77,127.44,127.62,25300.0,123.4933,123.7937,123.4739,123.6483,25300.0
2015-01-02 10:00:00,127.62,127.65,127.17,127.32,38900.0,123.6483,123.6774,123.2123,123.3577,38900.0
2015-01-02 10:10:00,127.37,127.71,127.34,127.36,47700.0,123.4061,123.7355,123.3771,123.3964,47700.0
2015-01-02 10:20:00,127.33,127.78,127.31,127.71,43700.0,123.3674,123.8034,123.348,123.7355,43700.0
2015-01-02 10:30:00,127.71,127.77,127.49,127.52,50400.0,123.7355,123.7937,123.5224,123.5515,50400.0
2015-01-02 10:40:00,127.51,127.52,126.9,127.08,45200.0,123.5418,123.5515,122.9507,123.1251,45200.0
2015-01-02 10:50:00,127.06,127.28,126.91,127.1,41900.0,123.1058,123.3189,122.9604,123.1445,41900.0
2015-01-02 11:00:00,127.11,127.17,126.86,127.15,28300.0,123.1542,123.2123,122.912,123.193,28300.0
2015-01-02 11:10:00,127.15,127.18,126.84,127.0,35700.0,123.193,123.222,122.8926,123.0476,35700.0
2015-01-02 11:20:00,127.01,127.47,126.87,127.31,52400.0,123.0573,123.503,122.9217,123.348,52400.0
2015-01-02 11:30:00,127.34,127.39,127.0,127.0,34000.0,123.3771,123.4255,123.0476,123.0476,34000.0
2015-01-02 11:40:00,126.99,127.05,126.72,126.91,18900.0,123.0379,123.0961,122.7764,122.9604,18900.0
2015-01-02 11:50:00,126.92,127.36,126.7,127.22,64200.0,122.9701,123.3964,122.757,123.2608,64200.0
2015-01-02 12:00:00,127.22,127.63,127.22,127.54,44200.0,123.2608,123.658,123.2608,123.5708,44200.0
2015-01-02 12:10:00,127.59,127.66,127.36,127.66,24300.0,123.6193,123.6871,123.3964,123.6871,24300.0
2015-01-02 12:20:00,127.66,127.73,127.5,127.68,17100.0,123.6871,123.7549,123.5321,123.7065,17100.0
2015-01-02 12:30:00,127.67,127.7,127.47,127.66,25400.0,123.6968,123.7259,123.503,123.6871,25400.0
2015-01-02 12:40:00,127.69,127.77,127.48,127.48,33000.0,123.7162,123.7937,123.5127,123.5127,33000.0
2015-01-02 12:50:00,127.48,127.63,127.42,127.47,18000.0,123.5127,123.658,123.4546,123.503,18000.0
2015-01-02 13:00:00,127.48,127.53,127.39,127.45,22100.0,123.5127,123.5611,123.4255,123.4836,22100.0
2015-01-02 13:10:00,127.47,127.53,127.42,127.49,23500.0,123.503,123.5611,123.4546,123.5224,23500.0
2015-01-02 13:20:00,127.46,127.48,127.23,127.28,28100.0,123.4933,123.5127,123.2705,123.3189,28100.0
2015-01-02 13:30:00,127.27,127.36,127.17,127.33,35800.0,123.3092,123.3964,123.2123,123.3674,35800.0
2015-01-02 13:40:00,127.33,127.45,127.3,127.35,38400.0,123.3674,123.4836,123.3383,123.3867,38400.0
2015-01-02 13:50:00,127.35,127.7,127.28,127.51,42300.0,123.3867,123.7259,123.3189,123.5418,42300.0
2015-01-02 14:00:00,127.51,127.85,127.51,127.84,31800.0,123.5418,123.8712,123.5418,123.8615,31800.0
2015-01-02 14:10:00,127.87,127.98,127.68,127.69,24000.0,123.8906,123.9971,123.7065,123.7162,24000.0
2015-01-02 14:20:00,127.68,127.95,127.57,127.81,28300.0,123.7065,123.9681,123.5999,123.8324,28300.0
2015-01-02 14:30:00,127.8,127.84,127.72,127.79,29000.0,123.8227,123.8615,123.7452,123.8131,29000.0
2015-01-02 14:40:00,127.8,127.95,127.68,127.78,27300.0,123.8227,123.9681,123.7065,123.8034,27300.0
2015-01-02 14:50:00,127.78,127.84,127.64,127.64,31200.0,123.8034,123.8615,123.6677,123.6677,31200.0
2015-01-02 15:00:00,127.63,127.93,127.51,127.84,41800.0,123.658,123.9487,123.5418,123.8615,41800.0
2015-01-02 15:10:00,127.83,127.83,127.49,127.72,66100.0,123.8518,123.8518,123.5224,123.7452,66100.0
2015-01-02 15:20:00,127.73,127.98,127.72,127.98,68300.0,123.7549,123.9971,123.7452,123.9971,68300.0
2015-01-02 15:30:00,127.99,128.22,127.81,128.01,135200.0,124.0068,124.2297,123.8324,124.0262,135200.0
2015-01-02 15:40:00,128.0,128.49,127.98,128.48,85600.0,124.0165,124.4913,123.9971,124.4816,85600.0
2015-01-02 15:50:00,128.48,128.48,128.13,128.13,121600.0,124.4816,124.4816,124.1425,124.1425,121600.0
2015-01-05 09:30:00,127.31,127.84,127.01,127.61,81200.0,123.348,123.8615,123.0573,123.6387,81200.0
2015-01-05 09:40:00,127.73,128.51,127.73,128.49,77300.0,123.7549,124.5106,123.7549,124.4913,77300.0
2015-01-05 09:50:00,128.48,128.5,127.61,127.96,61400.0,124.4816,124.501,123.6387,123.9778,61400.0
2015-01-05 10:00:00,127.87,128.54,127.72,128.32,133800.0,123.8906,124.5397,123.7452,124.3266,133800.0
2015-01-05 10:10:00,128.33,128.54,128.2,128.48,63500.0,124.3362,124.5397,124.2103,124.4816,63500.0
2015-01-05 10:20:00,128.45,129.14,128.45,128.93,97000.0,124.4525,125.121,124.4525,124.9176,97000.0
2015-01-05 10:30:00,128.93,128.94,127.89,128.03,100900.0,124.9176,124.9273,123.9099,124.0456,100900.0
2015-01-05 10:40:00,127.94,128.35,127.78,128.33,59700.0,123.9584,124.3556,123.8034,124.3362,59700.0
2015-01-05 10:50:00,128.32,128.32,127.73,127.73,49300.0,124.3266,124.3266,123.7549,123.7549,49300.0
2015-01-05 11:00:00,127.71,127.73,127.11,127.12,69700.0,123.7355,123.7549,123.1542,123.1639,69700.0
2015-01-05 11:10:00,127.11,127.63,126.96,126.98,50100.0,123.1542,123.658,123.0089,123.0283,50100.0
2015-01-05 11:20:00,127.01,127.32,126.99,127.21,36700.0,123.0573,123.3577,123.0379,123.2511,36700.0
2015-01-05 11:30:00,127.22,127.52,127.16,127.52,26200.0,123.2608,123.5515,123.2027,123.5515,26200.0
2015-01-05 11:40:00,127.53,128.0,127.53,127.83,28100.0,123.5611,124.0165,123.5611,123.8518,28100.0
2015-01-05 11:50:00,127.82,127.86,127.41,127.57,42000.0,123.8421,123.8809,123.4449,123.5999,42000.0
2015-01-05 12:00:00,127.57,127.64,127.21,127.27,34300.0,123.5999,123.6677,123.2511,123.3092,34300.0
2015-01-05 12:10:00,127.27,127.37,127.07,127.3,36200.0,123.3092,123.4061,123.1155,123.3383,36200.0
2015-01-05 12:20:00,127.3,127.43,126.92,127.0,30600.0,123.3383,123.4643,122.9701,123.0476,30600.0
2015-01-05 12:30:00,126.96,127.33,126.74,127.33,33700.0,123.0089,123.3674,122.7957,123.3674,33700.0
2015-01-05 12:40:00,127.33,127.45,126.96,127.05,30200.0,123.3674,123.4836,123.0089,123.0961,30200.0
2015-01-05 12:50:00,127.05,127.05,126.84,126.95,25400.0,123.0961,123.0961,122.8926,122.9992,25400.0
2015-01-05 13:00:00,126.95,127.09,126.85,126.88,27100.0,122.9992,123.1348,122.9023,122.9314,27100.0
2015-01-05 13:10:00,126.84,126.84,126.65,126.65,16700.0,122.8926,122.8926,122.7085,122.7085,16700.0
2015-01-05 13:20:00,126.68,126.9,126.61,126.72,15300.0,122.7376,122.9507,122.6698,122.7764,15300.0
2015-01-05 13:30:00,126.72,127.42,126.71,126.88,56800.0,122.7764,123.4546,122.7667,122.9314,56800.0
2015-01-05 13:40:00,126.86,126.95,126.61,126.77,27800.0,122.912,122.9992,122.6698,122.8248,27800.0
2015-01-05 13:50:00,126.79,126.95,126.66,126.78,38800.0,122.8442,122.9992,122.7182,122.8345,38800.0
2015-01-05 14:00:00,126.79,126.79,126.43,126.57,29000.0,122.8442,122.8442,122.4954,122.631,29000.0
2015-01-05 14:10:00,126.55,126.55,126.37,126.43,24300.0,122.6116,122.6116,122.4372,122.4954,24300.0
2015-01-05 14:20:00,126.43,126.8,126.43,126.72,42200.0,122.4954,122.8539,122.4954,122.7764,42200.0
2015-01-05 14:30:00,126.72,126.73,126.39,126.45,26500.0,122.7764,122.786,122.4566,122.5148,26500.0
2015-01-05 14:40:00,126.45,126.77,126.45,126.61,45200.0,122.5148,122.8248,122.5148,122.6698,45200.0
2015-01-05 14:50:00,126.61,126.67,126.22,126.22,34700.0,122.6698,122.7279,122.2919,122.2919,34700.0
2015-01-05 15:00:00,126.21,126.53,126.15,126.43,46800.0,122.2822,122.5923,122.2241,122.4954,46800.0
2015-01-05 15:10:00,126.43,126.51,126.26,126.4,50600.0,122.4954,122.5729,122.3307,122.4663,50600.0
2015-01-05 15:20:00,126.39,126.59,126.29,126.34,39400.0,122.4566,122.6504,122.3597,122.4082,39400.0
2015-01-05 15:30:00,126.35,126.43,126.15,126.41,61900.0,122.4179,122.4954,122.2241,122.476,61900.0
2015-01-05 15:40:00,126.43,126.6,126.27,126.58,117200.0,122.4954,122.6601,122.3404,122.6407,117200.0
2015-01-05 15:50:00,126.56,126.81,126.32,126.42,159800.0,122.6213,122.8635,122.3888,122.4857,159800.0
2015-01-06 09:30:00,126.36,126.5,126.08,126.32,43000.0,122.4276,122.5632,122.1563,122.3888,43000.0
2015-01-06 09:40:00,126.25,126.49,126.08,126.49,49300.0,122.321,122.5535,122.1563,122.5535,49300.0
2015-01-06 09:50:00,126.49,126.5,126.09,126.39,100800.0,122.5535,122.5632,122.166,122.4566,100800.0
2015-01-06 10:00:00,126.38,127.0,126.33,126.93,89500.0,122.4469,123.0476,122.3985,122.9798,89500.0
2015-01-06 10:10:00,126.94,127.8,126.9,127.72,60100.0,122.9895,123.8227,122.9507,123.7452,60100.0
2015-01-06 10:20:00,127.66,128.02,127.55,127.88,59200.0,123.6871,124.0359,123.5805,123.9003,59200.0
2015-01-06 10:30:00,127.88,128.19,127.82,128.12,69100.0,123.9003,124.2006,123.8421,124.1328,69100.0
2015-01-06 10:40:00,128.11,128.12,127.49,127.71,107400.0,124.1231,124.1328,123.5224,123.7355,107400.0
2015-01-06 10:50:00,127.67,127.74,127.15,127.28,89800.0,123.6968,123.7646,123.193,123.3189,89800.0
2015-01-06 11:00:00,127.25,127.3,126.88,127.22,55500.0,123.2899,123.3383,122.9314,123.2608,55500.0
2015-01-06 11:10:00,127.25,127.56,126.96,127.03,49900.0,123.2899,123.5902,123.0089,123.0767,49900.0
2015-01-06 11:20:00,127.02,127.36,126.97,127.08,34100.0,123.067,123.3964,123.0186,123.1251,34100.0
2015-01-06 11:30:00,127.07,127.07,126.33,126.35,49500.0,123.1155,123.1155,122.3985,122.4179,49500.0
2015-01-06 11:40:00,126.34,126.45,126.04,126.26,33300.0,122.4082,122.5148,122.1175,122.3307,33300.0
2015-01-06 11:50:00,126.28,126.53,126.05,126.1,29300.0,122.35,122.5923,122.1272,122.1756,29300.0
2015-01-06 12:00:00,126.06,126.09,125.5,125.6,27500.0,122.1369,122.166,121.5943,121.6912,27500.0
2015-01-06 12:10:00,125.69,125.88,125.53,125.53,22900.0,121.7784,121.9625,121.6234,121.6234,22900.0
2015-01-06 12:20:00,125.54,125.91,125.43,125.83,33400.0,121.6331,121.9916,121.5265,121.914,33400.0
2015-01-06 12:30:00,125.81,125.97,125.67,125.76,43500.0,121.8947,122.0497,121.759,121.8462,43500.0
2015-01-06 12:40:00,125.8,125.8,125.44,125.55,28400.0,121.885,121.885,121.5362,121.6428,28400.0
2015-01-06 12:50:00,125.66,125.8,125.53,125.77,29500.0,121.7493,121.885,121.6234,121.8559,29500.0
2015-01-06 13:00:00,125.75,125.76,124.91,124.94,57000.0,121.8365,121.8462,121.0227,121.0517,57000.0
2015-01-06 13:10:00,124.88,124.91,124.6,124.6,50500.0,120.9936,121.0227,120.7223,120.7223,50500.0
2015-01-06 13:20:00,124.61,125.13,124.54,125.08,25800.0,120.732,121.2358,120.6642,121.1874,25800.0
2015-01-06 13:30:00,125.04,125.43,124.96,125.38,22000.0,121.1486,121.5265,121.0711,121.4781,22000.0
2015-01-06 13:40:00,125.36,125.47,125.02,125.43,19800.0,121.4587,121.5653,121.1293,121.5265,19800.0
2015-01-06 13:50:00,125.46,125.66,125.37,125.65,26700.0,121.5556,121.7493,121.4684,121.7396,26700.0
2015-01-06 14:00:00,125.67,125.79,125.57,125.59,26300.0,121.759,121.8753,121.6621,121.6815,26300.0
2015-01-06 14:10:00,125.61,125.64,125.38,125.54,33700.0,121.7009,121.73,121.4781,121.6331,33700.0
2015-01-06 14:20:00,125.54,125.81,125.54,125.77,24600.0,121.6331,121.8947,121.6331,121.8559,24600.0
2015-01-06 14:30:00,125.77,126.14,125.74,126.08,29500.0,121.8559,122.2144,121.8268,122.1563,29500.0
2015-01-06 14:40:00,126.07,126.29,125.7,126.17,42400.0,122.1466,122.3597,121.7881,122.2435,42400.0
2015-01-06 14:50:00,126.14,126.36,125.77,125.85,23700.0,122.2144,122.4276,121.8559,121.9334,23700.0
2015-01-06 15:00:00,125.86,125.92,125.58,125.62,33700.0,121.9431,122.0012,121.6718,121.7106,33700.0
2015-01-06 15:10:00,125.64,126.03,125.57,125.93,46400.0,121.73,122.1078,121.6621,122.0109,46400.0
2015-01-06 15:20:00,125.95,126.17,125.82,126.17,75500.0,122.0303,122.2435,121.9044,122.2435,75500.0
2015-01-06 15:30:00,126.22,126.22,125.79,125.82,66300.0,122.2919,122.2919,121.8753,121.9044,66300.0
2015-01-06 15:40:00,125.83,126.05,125.72,125.72,86800.0,121.914,122.1272,121.8075,121.8075,86800.0
2015-01-06 15:50:00,125.74,125.88,125.09,125.2,159700.0,121.8268,121.9625,121.1971,121.3037,159700.0
2015-01-07 09:30:00,126.56,127.14,125.94,126.82,100600.0,122.6213,123.1833,122.0206,122.8732,100600.0
2015-01-07 09:40:00,126.73,127.43,126.72,127.23,41300.0,122.786,123.4643,122.7764,123.2705,41300.0
2015-01-07 09:50:00,127.22,127.71,127.22,127.71,35300.0,123.2608,123.7355,123.2608,123.7355,35300.0
2015-01-07 10:00:00,127.73,128.14,127.72,128.14,51700.0,123.7549,124.1522,123.7452,124.1522,51700.0
2015-01-07 10:10:00,128.14,128.17,127.64,128.17,51800.0,124.1522,124.1812,123.6677,124.1812,51800.0
2015-01-07 10:20:00,128.17,128.35,128.1,128.23,42200.0,124.1812,124.3556,124.1134,124.2394,42200.0
2015-01-07 10:30:00,128.22,128.31,127.93,127.93,69500.0,124.2297,124.3169,123.9487,123.9487,69500.0
2015-01-07 10:40:00,127.92,128.28,127.73,128.26,30500.0,123.939,124.2878,123.7549,124.2684,30500.0
2015-01-07 10:50:00,128.23,128.45,127.85,127.96,24800.0,124.2394,124.4525,123.8712,123.9778,24800.0
2015-01-07 11:00:00,127.96,128.0,127.68,127.78,50900.0,123.9778,124.0165,123.7065,123.8034,50900.0
2015-01-07 11:10:00,127.74,127.86,127.35,127.67,36100.0,123.7646,123.8809,123.3867,123.6968,36100.0
2015-01-07 11:20:00,127.66,127.84,127.49,127.74,34500.0,123.6871,123.8615,123.5224,123.7646,34500.0
2015-01-07 11:30:00,127.74,128.19,127.7,128.05,49400.0,123.7646,124.2006,123.7259,124.065,49400.0
2015-01-07 11:40:00,128.05,128.45,128.02,128.44,58100.0,124.065,124.4525,124.0359,124.4428,58100.0
2015-01-07 11:50:00,128.46,128.72,128.19,128.57,36300.0,124.4622,124.7141,124.2006,124.5688,36300.0
2015-01-07 12:00:00,128.64,128.88,128.44,128.68,35300.0,124.6366,124.8691,124.4428,124.6754,35300.0
2015-01-07 12:10:00,128.64,128.67,128.16,128.45,30700.0,124.6366,124.6657,124.1715,124.4525,30700.0
2015-01-07 12:20:00,128.45,128.81,128.45,128.69,24500.0,124.4525,124.8013,124.4525,124.685,24500.0
2015-01-07 12:30:00,128.71,128.78,128.46,128.64,20800.0,124.7044,124.7722,124.4622,124.6366,20800.0
2015-01-07 12:40:00,128.62,128.62,128.14,128.2,22700.0,124.6172,124.6172,124.1522,124.2103,22700.0
2015-01-07 12:50:00,128.22,128.55,128.22,128.34,17200.0,124.2297,124.5494,124.2297,124.3459,17200.0
2015-01-07 13:00:00,128.36,128.69,128.32,128.56,31700.0,124.3653,124.685,124.3266,124.5591,31700.0
2015-01-07 13:10:00,128.55,128.7,128.5,128.53,28900.0,124.5494,124.6947,124.501,124.53,28900.0
2015-01-07 13:20:00,128.53,128.55,128.18,128.4,25900.0,124.53,124.5494,124.1909,124.4041,25900.0
2015-01-07 13:30:00,128.43,128.67,128.38,128.45,19700.0,124.4331,124.6657,124.3847,124.4525,19700.0
2015-01-07 13:40:00,128.47,128.66,128.47,128.65,28000.0,124.4719,124.656,124.4719,124.6463,28000.0
2015-01-07 13:50:00,128.66,128.71,128.43,128.43,43100.0,124.656,124.7044,124.4331,124.4331,43100.0
2015-01-07 14:00:00,128.44,128.79,128.07,128.71,53600.0,124.4428,124.7819,124.0843,124.7044,53600.0
2015-01-07 14:10:00,128.7,128.76,128.52,128.54,41000.0,124.6947,124.7529,124.5203,124.5397,41000.0
2015-01-07 14:20:00,128.56,128.68,128.33,128.39,37500.0,124.5591,124.6754,124.3362,124.3944,37500.0
2015-01-07 14:30:00,128.33,128.52,128.28,128.42,31100.0,124.3362,124.5203,124.2878,124.4234,31100.0
2015-01-07 14:40:00,128.42,128.5,128.28,128.38,28600.0,124.4234,124.501,124.2878,124.3847,28600.0
2015-01-07 14:50:00,128.41,128.58,128.2,128.54,59700.0,124.4138,124.5785,124.2103,124.5397,59700.0
2015-01-07 15:00:00,128.53,128.56,128.27,128.54,41200.0,124.53,124.5591,124.2781,124.5397,41200.0
2015-01-07 15:10:00,128.53,128.56,128.3,128.51,73000.0,124.53,124.5591,124.3072,124.5106,73000.0
2015-01-07 15:20:00,128.53,128.71,128.45,128.71,56400.0,124.53,124.7044,124.4525,124.7044,56400.0
2015-01-07 15:30:00,128.71,128.94,128.62,128.91,79500.0,124.7044,124.9273,124.6172,124.8982,79500.0
2015-01-07 15:40:00,128.9,128.97,128.7,128.8,94100.0,124.8885,124.9563,124.6947,124.7916,94100.0
2015-01-07 15:50:00,128.8,128.93,128.69,128.92,117700.0,124.7916,124.9176,124.685,124.9079,117700.0
2015-01-08 09:30:00,129.46,130.4,129.46,129.84,153100.0,125.4311,126.3418,125.4311,125.7993,153100.0
2015-01-08 09:40:00,129.91,130.09,129.86,130.0,55700.0,125.8671,126.0415,125.8186,125.9543,55700.0
2015-01-08 09:50:00,130.03,130.05,129.85,129.88,35900.0,125.9833,126.0027,125.8089,125.838,35900.0
2015-01-08 10:00:00,129.93,130.04,129.68,130.0,61300.0,125.8865,125.993,125.6442,125.9543,61300.0
2015-01-08 10:10:00,130.0,130.31,129.9,130.02,91900.0,125.9543,126.2546,125.8574,125.9737,91900.0
2015-01-08 10:20:00,130.08,130.38,130.05,130.28,69100.0,126.0318,126.3224,126.0027,126.2256,69100.0
2015-01-08 10:30:00,130.28,130.49,130.14,130.38,109300.0,126.2256,126.429,126.0899,126.3224,109300.0
2015-01-08 10:40:00,130.38,130.38,130.21,130.21,49300.0,126.3224,126.3224,126.1577,126.1577,49300.0
2015-01-08 10:50:00,130.23,130.28,130.07,130.23,62000.0,126.1771,126.2256,126.0221,126.1771,62000.0
2015-01-08 11:00:00,130.25,130.48,130.22,130.34,39800.0,126.1965,126.4193,126.1674,126.2837,39800.0
2015-01-08 11:10:00,130.36,130.59,130.34,130.51,27000.0,126.3031,126.5259,126.2837,126.4484,27000.0
2015-01-08 11:20:00,130.54,130.79,130.49,130.72,46100.0,126.4775,126.7197,126.429,126.6519,46100.0
2015-01-08 11:30:00,130.72,131.0,130.67,130.68,54500.0,126.6519,126.9232,126.6034,126.6131,54500.0
2015-01-08 11:40:00,130.7,131.03,130.61,130.94,32800.0,126.6325,126.9522,126.5453,126.865,32800.0
2015-01-08 11:50:00,130.94,130.95,130.85,130.85,24100.0,126.865,126.8747,126.7778,126.7778,24100.0
2015-01-08 12:00:00,130.86,130.92,130.66,130.79,22200.0,126.7875,126.8456,126.5937,126.7197,22200.0
2015-01-08 12:10:00,130.8,130.8,130.48,130.76,32500.0,126.7294,126.7294,126.4193,126.6906,32500.0
2015-01-08 12:20:00,130.75,130.79,130.65,130.69,42900.0,126.6809,126.7197,126.584,126.6228,42900.0
2015-01-08 12:30:00,130.69,130.73,130.53,130.71,33700.0,126.6228,126.6616,126.4678,126.6422,33700.0
2015-01-08 12:40:00,130.71,130.83,130.66,130.67,38300.0,126.6422,126.7584,126.5937,126.6034,38300.0
2015-01-08 12:50:00,130.69,130.78,130.57,130.75,22300.0,126.6228,126.71,126.5065,126.6809,22300.0
2015-01-08 13:00:00,130.71,131.06,130.67,130.95,39500.0,126.6422,126.9813,126.6034,126.8747,39500.0
2015-01-08 13:10:00,130.95,131.03,130.79,130.81,35500.0,126.8747,126.9522,126.7197,126.7391,35500.0
2015-01-08 13:20:00,130.82,130.88,130.73,130.76,23800.0,126.7488,126.8069,126.6616,126.6906,23800.0
2015-01-08 13:30:00,130.78,130.8,130.54,130.54,25600.0,126.71,126.7294,126.4775,126.4775,25600.0
2015-01-08 13:40:00,130.55,130.67,130.49,130.64,28700.0,126.4872,126.6034,126.429,126.5744,28700.0
2015-01-08 13:50:00,130.64,130.79,130.3,130.38,51600.0,126.5744,126.7197,126.2449,126.3224,51600.0
2015-01-08 14:00:00,130.38,130.41,130.18,130.23,38300.0,126.3224,126.3515,126.1287,126.1771,38300.0
2015-01-08 14:10:00,130.23,130.27,130.05,130.23,46400.0,126.1771,126.2159,126.0027,126.1771,46400.0
2015-01-08 14:20:00,130.24,130.63,130.23,130.6,35300.0,126.1868,126.5647,126.1771,126.5356,35300.0
2015-01-08 14:30:00,130.61,130.74,130.51,130.54,42700.0,126.5453,126.6712,126.4484,126.4775,42700.0
2015-01-08 14:40:00,130.55,130.56,130.39,130.46,49200.0,126.4872,126.4968,126.3321,126.4,49200.0
2015-01-08 14:50:00,130.44,130.52,130.33,130.35,39500.0,126.3806,126.4581,126.274,126.2934,39500.0
2015-01-08 15:00:00,130.36,130.51,130.36,130.41,37500.0,126.3031,126.4484,126.3031,126.3515,37500.0
2015-01-08 15:10:00,130.41,130.51,130.38,130.5,47100.0,126.3515,126.4484,126.3224,126.4387,47100.0
2015-01-08 15:20:00,130.5,130.52,130.44,130.49,51700.0,126.4387,126.4581,126.3806,126.429,51700.0
2015-01-08 15:30:00,130.5,130.51,130.44,130.5,80800.0,126.4387,126.4484,126.3806,126.4387,80800.0
2015-01-08 15:40:00,130.5,130.5,130.18,130.19,70100.0,126.4387,126.4387,126.1287,126.1384,70100.0
2015-01-08 15:50:00,130.2,130.3,130.18,130.26,111600.0,126.148,126.2449,126.1287,126.2062,111600.0
2015-01-09 09:30:00,130.76,131.12,130.41,130.5,44400.0,126.6906,127.0394,126.3515,126.4387,44400.0
2015-01-09 09:40:00,130.5,130.58,130.14,130.2,87400.0,126.4387,126.5162,126.0899,126.148,87400.0
2015-01-09 09:50:00,130.2,130.23,129.8,129.99,37600.0,126.148,126.1771,125.7605,125.9446,37600.0
2015-01-09 10:00:00,129.97,130.21,129.91,130.13,42400.0,125.9252,126.1577,125.8671,126.0802,42400.0
2015-01-09 10:10:00,130.12,130.68,130.1,130.37,117600.0,126.0705,126.6131,126.0512,126.3128,117600.0
2015-01-09 10:20:00,130.39,130.5,130.22,130.29,42100.0,126.3321,126.4387,126.1674,126.2352,42100.0
2015-01-09 10:30:00,130.26,130.28,129.81,130.02,43200.0,126.2062,126.2256,125.7702,125.9737,43200.0
2015-01-09 10:40:00,129.98,129.98,129.64,129.7,39500.0,125.9349,125.9349,125.6055,125.6636,39500.0
2015-01-09 10:50:00,129.7,130.04,129.7,129.79,23000.0,125.6636,125.993,125.6636,125.7508,23000.0
2015-01-09 11:00:00,129.74,129.83,129.48,129.68,34300.0,125.7024,125.7896,125.4505,125.6442,34300.0
2015-01-09 11:10:00,129.61,129.69,129.33,129.59,34500.0,125.5764,125.6539,125.3051,125.557,34500.0
2015-01-09 11:20:00,129.6,129.79,129.54,129.62,25700.0,125.5667,125.7508,125.5086,125.5861,25700.0
2015-01-09 11:30:00,129.62,130.0,129.44,129.88,36900.0,125.5861,125.9543,125.4117,125.838,36900.0
2015-01-09 11:40:00,129.88,130.03,129.69,129.98,19400.0,125.838,125.9833,125.6539,125.9349,19400.0
2015-01-09 11:50:00,129.93,130.15,129.83,130.14,21800.0,125.8865,126.0996,125.7896,126.0899,21800.0
2015-01-09 12:00:00,130.19,130.5,130.19,130.37,20600.0,126.1384,126.4387,126.1384,126.3128,20600.0
2015-01-09 12:10:00,130.38,130.39,130.18,130.25,120400.0,126.3224,126.3321,126.1287,126.1965,120400.0
2015-01-09 12:20:00,130.24,130.26,129.91,130.06,20500.0,126.1868,126.2062,125.8671,126.0124,20500.0
2015-01-09 12:30:00,130.05,130.34,129.89,129.92,25100.0,126.0027,126.2837,125.8477,125.8768,25100.0
2015-01-09 12:40:00,129.9,130.18,129.88,130.17,30900.0,125.8574,126.1287,125.838,126.119,30900.0
2015-01-09 12:50:00,130.19,130.2,129.88,129.88,12000.0,126.1384,126.148,125.838,125.838,12000.0
2015-01-09 13:00:00,129.9,129.9,129.7,129.84,15800.0,125.8574,125.8574,125.6636,125.7993,15800.0
2015-01-09 13:10:00,129.85,130.36,129.82,130.33,19700.0,125.8089,126.3031,125.7799,126.274,19700.0
2015-01-09 13:20:00,130.34,130.4,130.2,130.2,20000.0,126.2837,126.3418,126.148,126.148,20000.0
2015-01-09 13:30:00,130.23,130.47,130.23,130.44,26100.0,126.1771,126.4096,126.1771,126.3806,26100.0
2015-01-09 13:40:00,130.44,130.5,130.07,130.21,18700.0,126.3806,126.4387,126.0221,126.1577,18700.0
2015-01-09 13:50:00,130.2,130.44,130.19,130.43,20800.0,126.148,126.3806,126.1384,126.3709,20800.0
2015-01-09 14:00:00,130.4,130.4,130.1,130.22,20700.0,126.3418,126.3418,126.0512,126.1674,20700.0
2015-01-09 14:10:00,130.26,130.44,130.23,130.37,16300.0,126.2062,126.3806,126.1771,126.3128,16300.0
2015-01-09 14:20:00,130.35,130.5,130.3,130.34,19800.0,126.2934,126.4387,126.2449,126.2837,19800.0
2015-01-09 14:30:00,130.31,130.5,130.12,130.45,28200.0,126.2546,126.4387,126.0705,126.3903,28200.0
2015-01-09 14:40:00,130.43,130.48,130.12,130.17,26800.0,126.3709,126.4193,126.0705,126.119,26800.0
2015-01-09 14:50:00,130.19,130.26,130.15,130.23,37100.0,126.1384,126.2062,126.0996,126.1771,37100.0
2015-01-09 15:00:00,130.22,130.33,130.17,130.23,75300.0,126.1674,126.274,126.119,126.1771,75300.0
2015-01-09 15:10:00,130.24,130.47,130.22,130.42,93600.0,126.1868,126.4096,126.1674,126.3612,93600.0
2015-01-09 15:20:00,130.42,130.45,130.13,130.17,28900.0,126.3612,126.3903,126.0802,126.119,28900.0
2015-01-09 15:30:00,130.16,130.28,130.01,130.2,42300.0,126.1093,126.2256,125.964,126.148,42300.0
2015-01-09 15:40:00,130.22,130.41,130.07,130.15,62100.0,126.1674,126.3515,126.0221,126.0996,62100.0
2015-01-09 15:50:00,130.13,130.13,129.7,129.76,109200.0,126.0802,126.0802,125.6636,125.7217,109200.0
2015-01-12 09:30:00,130.11,130.62,129.62,129.62,51900.0,126.0609,126.555,125.5861,125.5861,51900.0
2015-01-12 09:40:00,129.55,129.67,128.95,129.5,36400.0,125.5183,125.6345,124.937,125.4698,36400.0
2015-01-12 09:50:00,129.5,129.71,129.12,129.3,25000.0,125.4698,125.6733,125.1017,125.2761,25000.0
2015-01-12 10:00:00,129.28,129.48,128.95,129.13,34900.0,125.2567,125.4505,124.937,125.1113,34900.0
2015-01-12 10:10:00,129.13,129.3,128.97,129.24,40600.0,125.1113,125.2761,124.9563,125.2179,40600.0
2015-01-12 10:20:00,129.26,129.29,128.83,128.95,31100.0,125.2373,125.2664,124.8207,124.937,31100.0
2015-01-12 10:30:00,128.91,129.03,128.7,129.01,31800.0,124.8982,125.0145,124.6947,124.9951,31800.0
2015-01-12 10:40:00,128.99,129.38,128.88,129.29,58700.0,124.9757,125.3536,124.8691,125.2664,58700.0
2015-01-12 10:50:00,129.29,129.29,129.01,129.29,41100.0,125.2664,125.2664,124.9951,125.2664,41100.0
2015-01-12 11:00:00,129.3,129.34,129.16,129.19,37600.0,125.2761,125.3148,125.1404,125.1695,37600.0
2015-01-12 11:10:00,129.21,129.37,129.15,129.3,33700.0,125.1889,125.3439,125.1307,125.2761,33700.0
2015-01-12 11:20:00,129.31,129.36,129.11,129.29,32600.0,125.2857,125.3342,125.092,125.2664,32600.0
2015-01-12 11:30:00,129.29,129.56,129.21,129.44,28400.0,125.2664,125.528,125.1889,125.4117,28400.0
2015-01-12 11:40:00,129.46,129.65,129.33,129.41,27900.0,125.4311,125.6152,125.3051,125.3826,27900.0
2015-01-12 11:50:00,129.34,129.58,129.22,129.54,47800.0,125.3148,125.5473,125.1985,125.5086,47800.0
2015-01-12 12:00:00,129.52,129.95,129.52,129.94,22800.0,125.4892,125.9058,125.4892,125.8961,22800.0
2015-01-12 12:10:00,129.92,129.92,129.53,129.55,20800.0,125.8768,125.8768,125.4989,125.5183,20800.0
2015-01-12 12:20:00,129.55,129.8,129.55,129.68,22000.0,125.5183,125.7605,125.5183,125.6442,22000.0
2015-01-12 12:30:00,129.65,129.83,129.62,129.82,22300.0,125.6152,125.7896,125.5861,125.7799,22300.0
2015-01-12 12:40:00,129.84,129.84,129.44,129.5,31800.0,125.7993,125.7993,125.4117,125.4698,31800.0
2015-01-12 12:50:00,129.44,129.44,129.18,129.25,27700.0,125.4117,125.4117,125.1598,125.2276,27700.0
2015-01-12 13:00:00,129.28,129.45,129.22,129.34,15700.0,125.2567,125.4214,125.1985,125.3148,15700.0
2015-01-12 13:10:00,129.34,129.34,129.04,129.06,32000.0,125.3148,125.3148,125.0241,125.0435,32000.0
2015-01-12 13:20:00,129.07,129.07,128.92,128.92,26800.0,125.0532,125.0532,124.9079,124.9079,26800.0
2015-01-12 13:30:00,128.88,129.04,128.88,129.0,25400.0,124.8691,125.0241,124.8691,124.9854,25400.0
2015-01-12 13:40:00,129.01,129.11,128.95,129.08,37800.0,124.9951,125.092,124.937,125.0629,37800.0
2015-01-12 13:50:00,129.08,129.15,128.96,129.06,21100.0,125.0629,125.1307,124.9466,125.0435,21100.0
2015-01-12 14:00:00,129.05,129.38,129.04,129.29,28100.0,125.0338,125.3536,125.0241,125.2664,28100.0
2015-01-12 14:10:00,129.29,129.32,128.65,128.68,43800.0,125.2664,125.2954,124.6463,124.6754,43800.0
2015-01-12 14:20:00,128.66,129.04,128.3,129.0,93800.0,124.656,125.0241,124.3072,124.9854,93800.0
2015-01-12 14:30:00,129.0,129.0,128.79,128.79,29700.0,124.9854,124.9854,124.7819,124.7819,29700.0
2015-01-12 14:40:00,128.78,128.93,128.72,128.89,34200.0,124.7722,124.9176,124.7141,124.8788,34200.0
2015-01-12 14:50:00,128.89,128.91,128.8,128.9,34700.0,124.8788,124.8982,124.7916,124.8885,34700.0
2015-01-12 15:00:00,128.9,128.94,128.58,128.62,68700.0,124.8885,124.9273,124.5785,124.6172,68700.0
2015-01-12 15:10:00,128.62,128.79,128.58,128.69,44000.0,124.6172,124.7819,124.5785,124.685,44000.0
2015-01-12 15:20:00,128.69,128.81,128.62,128.65,47500.0,124.685,124.8013,124.6172,124.6463,47500.0
2015-01-12 15:30:00,128.68,128.75,128.42,128.6,48100.0,124.6754,124.7432,124.4234,124.5978,48100.0
2015-01-12 15:40:00,128.62,129.01,128.62,128.87,51300.0,124.6172,124.9951,124.6172,124.8594,51300.0
2015-01-12 15:50:00,128.88,128.88,128.42,128.52,101600.0,124.8691,124.8691,124.4234,124.5203,101600.0
2015-01-13 09:30:00,129.56,130.25,129.56,130.0,66300.0,125.528,126.1965,125.528,125.9543,66300.0
2015-01-13 09:40:00,130.02,130.13,129.81,130.07,52100.0,125.9737,126.0802,125.7702,126.0221,52100.0
2015-01-13 09:50:00,130.07,130.26,130.01,130.23,35900.0,126.0221,126.2062,125.964,126.1771,35900.0
2015-01-13 10:00:00,130.23,130.31,129.91,130.03,43600.0,126.1771,126.2546,125.8671,125.9833,43600.0
2015-01-13 10:10:00,130.03,130.05,129.92,129.98,54700.0,125.9833,126.0027,125.8768,125.9349,54700.0
2015-01-13 10:20:00,129.99,130.02,129.92,129.95,79800.0,125.9446,125.9737,125.8768,125.9058,79800.0
2015-01-13 10:30:00,129.98,130.01,129.86,129.93,56200.0,125.9349,125.964,125.8186,125.8865,56200.0
2015-01-13 10:40:00,129.92,130.0,129.77,129.85,55400.0,125.8768,125.9543,125.7314,125.8089,55400.0
2015-01-13 10:50:00,129.84,130.0,129.81,130.0,128000.0,125.7993,125.9543,125.7702,125.9543,128000.0
2015-01-13 11:00:00,130.0,130.13,129.81,129.99,33800.0,125.9543,126.0802,125.7702,125.9446,33800.0
2015-01-13 11:10:00,129.97,130.23,129.97,130.15,25600.0,125.9252,126.1771,125.9252,126.0996,25600.0
2015-01-13 11:20:00,130.13,130.17,130.01,130.07,31100.0,126.0802,126.119,125.964,126.0221,31100.0
2015-01-13 11:30:00,130.07,130.16,130.0,130.04,100900.0,126.0221,126.1093,125.9543,125.993,100900.0
2015-01-13 11:40:00,130.05,130.1,129.84,130.05,55200.0,126.0027,126.0512,125.7993,126.0027,55200.0
2015-01-13 11:50:00,130.03,130.08,129.85,129.97,78500.0,125.9833,126.0318,125.8089,125.9252,78500.0
2015-01-13 12:00:00,129.99,129.99,129.6,129.74,36400.0,125.9446,125.9446,125.5667,125.7024,36400.0
2015-01-13 12:10:00,129.74,129.88,129.6,129.6,30900.0,125.7024,125.838,125.5667,125.5667,30900.0
2015-01-13 12:20:00,129.62,129.66,129.24,129.34,17000.0,125.5861,125.6249,125.2179,125.3148,17000.0
2015-01-13 12:30:00,129.31,129.36,129.19,129.23,21900.0,125.2857,125.3342,125.1695,125.2082,21900.0
2015-01-13 12:40:00,129.24,129.42,129.05,129.42,22300.0,125.2179,125.3923,125.0338,125.3923,22300.0
2015-01-13 12:50:00,129.43,129.56,129.28,129.56,13400.0,125.402,125.528,125.2567,125.528,13400.0
2015-01-13 13:00:00,129.56,129.78,129.56,129.57,12900.0,125.528,125.7411,125.528,125.5377,12900.0
2015-01-13 13:10:00,129.53,129.72,129.4,129.4,15600.0,125.4989,125.683,125.3729,125.3729,15600.0
2015-01-13 13:20:00,129.37,129.37,128.65,128.77,31200.0,125.3439,125.3439,124.6463,124.7626,31200.0
2015-01-13 13:30:00,128.77,128.77,128.53,128.62,37200.0,124.7626,124.7626,124.53,124.6172,37200.0
2015-01-13 13:40:00,128.58,128.65,128.37,128.37,26700.0,124.5785,124.6463,124.375,124.375,26700.0
2015-01-13 13:50:00,128.32,128.35,127.4,127.82,34200.0,124.3266,124.3556,123.4352,123.8421,34200.0
2015-01-13 14:00:00,127.82,127.82,127.32,127.53,32300.0,123.8421,123.8421,123.3577,123.5611,32300.0
2015-01-13 14:10:00,127.57,127.61,127.11,127.48,29100.0,123.5999,123.6387,123.1542,123.5127,29100.0
2015-01-13 14:20:00,127.41,127.71,127.33,127.71,23700.0,123.4449,123.7355,123.3674,123.7355,23700.0
2015-01-13 14:30:00,127.72,128.04,127.72,128.01,21300.0,123.7452,124.0553,123.7452,124.0262,21300.0
2015-01-13 14:40:00,127.99,128.16,127.85,128.11,30800.0,124.0068,124.1715,123.8712,124.1231,30800.0
2015-01-13 14:50:00,128.09,128.31,127.92,127.93,75000.0,124.1037,124.3169,123.939,123.9487,75000.0
2015-01-13 15:00:00,127.93,128.08,127.71,127.74,41700.0,123.9487,124.094,123.7355,123.7646,41700.0
2015-01-13 15:10:00,127.75,128.34,127.74,128.2,36500.0,123.7743,124.3459,123.7646,124.2103,36500.0
2015-01-13 15:20:00,128.19,128.31,127.84,127.85,43200.0,124.2006,124.3169,123.8615,123.8712,43200.0
2015-01-13 15:30:00,127.85,128.69,127.83,128.66,64400.0,123.8712,124.685,123.8518,124.656,64400.0
2015-01-13 15:40:00,128.67,128.81,128.3,128.32,60800.0,124.6657,124.8013,124.3072,124.3266,60800.0
2015-01-13 15:50:00,128.32,128.41,128.05,128.31,136300.0,124.3266,124.4138,124.065,124.3169,136300.0
2015-01-14 09:30:00,126.95,127.37,126.45,126.57,82300.0,122.9992,123.4061,122.5148,122.631,82300.0
2015-01-14 09:40:00,126.68,126.78,125.95,126.17,75400.0,122.7376,122.8345,122.0303,122.2435,75400.0
2015-01-14 09:50:00,126.2,126.21,125.62,125.66,74500.0,122.2725,122.2822,121.7106,121.7493,74500.0
2015-01-14 10:00:00,125.66,126.35,125.63,126.32,181600.0,121.7493,122.4179,121.7203,122.3888,181600.0
2015-01-14 10:10:00,126.36,126.38,125.67,125.67,122900.0,122.4276,122.4469,121.759,121.759,122900.0
2015-01-14 10:20:00,125.69,126.06,125.66,125.82,61000.0,121.7784,122.1369,121.7493,121.9044,61000.0
2015-01-14 10:30:00,125.82,125.83,125.45,125.57,91400.0,121.9044,121.914,121.5459,121.6621,91400.0
2015-01-14 10:40:00,125.59,125.98,125.57,125.74,81600.0,121.6815,122.0594,121.6621,121.8268,81600.0
2015-01-14 10:50:00,125.79,125.81,125.46,125.54,91500.0,121.8753,121.8947,121.5556,121.6331,91500.0
2015-01-14 11:00:00,125.55,125.62,125.18,125.38,83200.0,121.6428,121.7106,121.2843,121.4781,83200.0
2015-01-14 11:10:00,125.4,125.55,125.28,125.3,60300.0,121.4974,121.6428,121.3812,121.4005,60300.0
2015-01-14 11:20:00,125.29,125.34,125.13,125.18,58300.0,121.3909,121.4393,121.2358,121.2843,58300.0
2015-01-14 11:30:00,125.16,125.8,125.09,125.79,55100.0,121.2649,121.885,121.1971,121.8753,55100.0
2015-01-14 11:40:00,125.79,125.88,125.66,125.66,30500.0,121.8753,121.9625,121.7493,121.7493,30500.0
2015-01-14 11:50:00,125.73,125.78,125.47,125.49,34900.0,121.8172,121.8656,121.5653,121.5846,34900.0
2015-01-14 12:00:00,125.49,125.65,125.35,125.5,32400.0,121.5846,121.7396,121.449,121.5943,32400.0
2015-01-14 12:10:00,125.51,125.64,125.16,125.24,32500.0,121.604,121.73,121.2649,121.3424,32500.0
2015-01-14 12:20:00,125.23,125.44,125.16,125.25,36100.0,121.3327,121.5362,121.2649,121.3521,36100.0
2015-01-14 12:30:00,125.26,125.63,125.16,125.5,55500.0,121.3618,121.7203,121.2649,121.5943,55500.0
2015-01-14 12:40:00,125.5,125.75,125.44,125.59,31100.0,121.5943,121.8365,121.5362,121.6815,31100.0
2015-01-14 12:50:00,125.57,125.76,125.4,125.74,16300.0,121.6621,121.8462,121.4974,121.8268,16300.0
2015-01-14 13:00:00,125.76,125.85,125.63,125.69,20200.0,121.8462,121.9334,121.7203,121.7784,20200.0
2015-01-14 13:10:00,125.71,125.79,125.48,125.73,23700.0,121.7978,121.8753,121.5749,121.8172,23700.0
2015-01-14 13:20:00,125.76,126.0,125.68,126.0,19700.0,121.8462,122.0788,121.7687,122.0788,19700.0
2015-01-14 13:30:00,125.97,126.04,125.71,125.72,30400.0,122.0497,122.1175,121.7978,121.8075,30400.0
2015-01-14 13:40:00,125.73,125.82,125.48,125.7,30000.0,121.8172,121.9044,121.5749,121.7881,30000.0
2015-01-14 13:50:00,125.7,125.73,125.56,125.65,54700.0,121.7881,121.8172,121.6525,121.7396,54700.0
2015-01-14 14:00:00,125.72,125.75,125.57,125.66,52300.0,121.8075,121.8365,121.6621,121.7493,52300.0
2015-01-14 14:10:00,125.67,126.3,125.67,126.25,49800.0,121.759,122.3694,121.759,122.321,49800.0
2015-01-14 14:20:00,126.26,126.27,126.06,126.2,50100.0,122.3307,122.3404,122.1369,122.2725,50100.0
2015-01-14 14:30:00,126.2,126.55,126.12,126.16,59900.0,122.2725,122.6116,122.195,122.2338,59900.0
2015-01-14 14:40:00,126.17,126.23,126.0,126.06,49900.0,122.2435,122.3016,122.0788,122.1369,49900.0
2015-01-14 14:50:00,126.04,126.05,125.83,125.86,30500.0,122.1175,122.1272,121.914,121.9431,30500.0
2015-01-14 15:00:00,125.87,125.98,125.72,125.85,66700.0,121.9528,122.0594,121.8075,121.9334,66700.0
2015-01-14 15:10:00,125.83,126.33,125.72,126.29,60500.0,121.914,122.3985,121.8075,122.3597,60500.0
2015-01-14 15:20:00,126.34,126.52,126.23,126.31,65200.0,122.4082,122.5826,122.3016,122.3791,65200.0
2015-01-14 15:30:00,126.31,126.43,126.05,126.11,88600.0,122.3791,122.4954,122.1272,122.1853,88600.0
2015-01-14 15:40:00,126.1,126.39,126.09,126.26,89800.0,122.1756,122.4566,122.166,122.3307,89800.0
2015-01-14 15:50:00,126.26,126.31,126.13,126.2,132400.0,122.3307,122.3791,122.2047,122.2725,132400.0
2015-01-15 09:30:00,126.3,126.55,125.53,125.53,66700.0,122.3694,122.6116,121.6234,121.6234,66700.0
2015-01-15 09:40:00,125.67,125.69,125.07,125.12,58400.0,121.759,121.7784,121.1777,121.2261,58400.0
2015-01-15 09:50:00,125.12,125.41,124.92,125.01,100800.0,121.2261,121.5071,121.0324,121.1196,100800.0
2015-01-15 10:00:00,125.0,125.3,124.76,124.98,107900.0,121.1099,121.4005,120.8773,121.0905,107900.0
2015-01-15 10:10:00,125.0,125.18,124.76,125.12,88400.0,121.1099,121.2843,120.8773,121.2261,88400.0
2015-01-15 10:20:00,125.14,125.6,125.08,125.53,59300.0,121.2455,121.6912,121.1874,121.6234,59300.0
2015-01-15 10:30:00,125.56,125.78,125.45,125.61,126600.0,121.6525,121.8656,121.5459,121.7009,126600.0
2015-01-15 10:40:00,125.56,125.77,125.5,125.64,42700.0,121.6525,121.8559,121.5943,121.73,42700.0
2015-01-15 10:50:00,125.66,125.81,125.17,125.38,44600.0,121.7493,121.8947,121.2746,121.4781,44600.0
2015-01-15 11:00:00,125.39,125.57,125.16,125.35,36200.0,121.4877,121.6621,121.2649,121.449,36200.0
2015-01-15 11:10:00,125.38,125.45,125.06,125.06,41700.0,121.4781,121.5459,121.168,121.168,41700.0
2015-01-15 11:20:00,125.11,125.21,124.95,125.0,35100.0,121.2165,121.3133,121.0614,121.1099,35100.0
2015-01-15 11:30:00,125.0,125.11,124.68,124.8,53000.0,121.1099,121.2165,120.7998,120.9161,53000.0
2015-01-15 11:40:00,124.8,125.29,124.73,125.12,34600.0,120.9161,121.3909,120.8483,121.2261,34600.0
2015-01-15 11:50:00,125.13,125.19,124.95,125.08,26300.0,121.2358,121.294,121.0614,121.1874,26300.0
2015-01-15 12:00:00,125.09,125.14,124.86,124.94,35200.0,121.1971,121.2455,120.9742,121.0517,35200.0
2015-01-15 12:10:00,124.93,124.98,124.56,124.56,53000.0,121.0421,121.0905,120.6836,120.6836,53000.0
2015-01-15 12:20:00,124.56,124.82,124.51,124.69,31200.0,120.6836,120.9355,120.6351,120.8095,31200.0
2015-01-15 12:30:00,124.67,124.72,124.37,124.58,42900.0,120.7901,120.8386,120.4995,120.7029,42900.0
2015-01-15 12:40:00,124.56,124.6,124.27,124.5,88400.0,120.6836,120.7223,120.4026,120.6254,88400.0
2015-01-15 12:50:00,124.48,124.49,124.26,124.32,36300.0,120.6061,120.6158,120.3929,120.451,36300.0
2015-01-15 13:00:00,124.33,124.6,124.22,124.52,50200.0,120.4607,120.7223,120.3542,120.6448,50200.0
2015-01-15 13:10:00,124.53,124.61,124.41,124.54,79400.0,120.6545,120.732,120.5382,120.6642,79400.0
2015-01-15 13:20:00,124.53,124.6,124.25,124.25,53400.0,120.6545,120.7223,120.3832,120.3832,53400.0
2015-01-15 13:30:00,124.22,124.6,124.18,124.3,55900.0,120.3542,120.7223,120.3154,120.4317,55900.0
2015-01-15 13:40:00,124.3,124.58,124.24,124.54,28900.0,120.4317,120.7029,120.3735,120.6642,28900.0
2015-01-15 13:50:00,124.54,124.72,124.52,124.54,46600.0,120.6642,120.8386,120.6448,120.6642,46600.0
2015-01-15 14:00:00,124.55,124.74,124.45,124.65,30800.0,120.6739,120.858,120.577,120.7708,30800.0
2015-01-15 14:10:00,124.62,124.7,124.5,124.59,39500.0,120.7417,120.8192,120.6254,120.7126,39500.0
2015-01-15 14:20:00,124.59,124.6,124.33,124.51,41600.0,120.7126,120.7223,120.4607,120.6351,41600.0
2015-01-15 14:30:00,124.5,124.8,124.44,124.65,54000.0,120.6254,120.9161,120.5673,120.7708,54000.0
2015-01-15 14:40:00,124.68,124.9,124.65,124.7,39600.0,120.7998,121.013,120.7708,120.8192,39600.0
2015-01-15 14:50:00,124.67,125.03,124.59,124.93,35000.0,120.7901,121.1389,120.7126,121.0421,35000.0
2015-01-15 15:00:00,124.9,125.02,124.8,124.81,41200.0,121.013,121.1293,120.9161,120.9258,41200.0
2015-01-15 15:10:00,124.81,124.81,124.46,124.65,44600.0,120.9258,120.9258,120.5867,120.7708,44600.0
2015-01-15 15:20:00,124.65,124.95,124.56,124.84,48000.0,120.7708,121.0614,120.6836,120.9549,48000.0
2015-01-15 15:30:00,124.83,124.91,124.66,124.74,70100.0,120.9452,121.0227,120.7805,120.858,70100.0
2015-01-15 15:40:00,124.73,124.79,124.43,124.53,80600.0,120.8483,120.9064,120.5576,120.6545,80600.0
2015-01-15 15:50:00,124.52,124.52,124.11,124.14,177000.0,120.6448,120.6448,120.2476,120.2766,177000.0
2015-01-16 09:30:00,123.71,124.66,123.29,124.1,182500.0,119.86,120.7805,119.4531,120.2379,182500.0
2015-01-16 09:40:00,124.25,124.31,123.73,124.08,35500.0,120.3832,120.4414,119.8794,120.2185,35500.0
2015-01-16 09:50:00,124.1,124.18,123.49,123.8,25200.0,120.2379,120.3154,119.6469,119.9472,25200.0
2015-01-16 10:00:00,123.9,124.36,123.77,123.88,43500.0,120.0441,120.4898,119.9182,120.0247,43500.0
2015-01-16 10:10:00,123.94,124.09,123.8,124.01,34600.0,120.0829,120.2282,119.9472,120.1507,34600.0
2015-01-16 10:20:00,123.94,124.22,123.84,124.08,33700.0,120.0829,120.3542,119.986,120.2185,33700.0
2015-01-16 10:30:00,124.06,124.27,124.06,124.15,42300.0,120.1991,120.4026,120.1991,120.2863,42300.0
2015-01-16 10:40:00,124.16,124.33,124.11,124.23,31600.0,120.296,120.4607,120.2476,120.3638,31600.0
2015-01-16 10:50:00,124.18,124.7,124.18,124.5,78700.0,120.3154,120.8192,120.3154,120.6254,78700.0
2015-01-16 11:00:00,124.5,124.81,124.48,124.79,36600.0,120.6254,120.9258,120.6061,120.9064,36600.0
2015-01-16 11:10:00,124.79,124.97,124.61,124.76,27900.0,120.9064,121.0808,120.732,120.8773,27900.0
2015-01-16 11:20:00,124.74,124.84,124.66,124.78,69500.0,120.858,120.9549,120.7805,120.8967,69500.0
2015-01-16 11:30:00,124.76,124.82,124.58,124.77,34500.0,120.8773,120.9355,120.7029,120.887,34500.0
2015-01-16 11:40:00,124.75,124.82,124.7,124.72,60100.0,120.8677,120.9355,120.8192,120.8386,60100.0
2015-01-16 11:50:00,124.7,124.78,124.6,124.7,23500.0,120.8192,120.8967,120.7223,120.8192,23500.0
2015-01-16 12:00:00,124.71,124.97,124.68,124.89,21000.0,120.8289,121.0808,120.7998,121.0033,21000.0
2015-01-16 12:10:00,124.9,125.03,124.86,124.97,22600.0,121.013,121.1389,120.9742,121.0808,22600.0
2015-01-16 12:20:00,124.98,125.0,124.55,124.99,39200.0,121.0905,121.1099,120.6739,121.1002,39200.0
2015-01-16 12:30:00,124.97,125.04,124.93,125.0,13700.0,121.0808,121.1486,121.0421,121.1099,13700.0
2015-01-16 12:40:00,125.01,125.32,124.97,125.26,24500.0,121.1196,121.4199,121.0808,121.3618,24500.0
2015-01-16 12:50:00,125.27,125.51,125.18,125.26,24500.0,121.3715,121.604,121.2843,121.3618,24500.0
2015-01-16 13:00:00,125.26,125.29,125.03,125.26,14200.0,121.3618,121.3909,121.1389,121.3618,14200.0
2015-01-16 13:10:00,125.24,125.3,124.93,124.99,11600.0,121.3424,121.4005,121.0421,121.1002,11600.0
2015-01-16 13:20:00,124.99,125.08,124.75,124.88,37000.0,121.1002,121.1874,120.8677,120.9936,37000.0
2015-01-16 13:30:00,124.88,125.03,124.81,125.01,21200.0,120.9936,121.1389,120.9258,121.1196,21200.0
2015-01-16 13:40:00,125.01,125.05,124.92,125.0,26200.0,121.1196,121.1583,121.0324,121.1099,26200.0
2015-01-16 13:50:00,125.0,125.04,124.92,125.0,27000.0,121.1099,121.1486,121.0324,121.1099,27000.0
2015-01-16 14:00:00,125.0,125.03,124.92,124.92,18900.0,121.1099,121.1389,121.0324,121.0324,18900.0
2015-01-16 14:10:00,124.92,125.01,124.89,124.98,13500.0,121.0324,121.1196,121.0033,121.0905,13500.0
2015-01-16 14:20:00,124.98,125.0,124.78,124.84,20800.0,121.0905,121.1099,120.8967,120.9549,20800.0
2015-01-16 14:30:00,124.84,124.87,124.72,124.81,18400.0,120.9549,120.9839,120.8386,120.9258,18400.0
2015-01-16 14:40:00,124.76,124.92,124.76,124.86,17400.0,120.8773,121.0324,120.8773,120.9742,17400.0
2015-01-16 14:50:00,124.86,125.14,124.85,125.1,29700.0,120.9742,121.2455,120.9645,121.2068,29700.0
2015-01-16 15:00:00,125.09,125.09,124.83,124.87,29400.0,121.1971,121.1971,120.9452,120.9839,29400.0
2015-01-16 15:10:00,124.86,125.01,124.82,124.96,62700.0,120.9742,121.1196,120.9355,121.0711,62700.0
2015-01-16 15:20:00,124.98,125.17,124.95,125.02,91300.0,121.0905,121.2746,121.0614,121.1293,91300.0
2015-01-16 15:30:00,125.02,125.2,124.96,125.2,90100.0,121.1293,121.3037,121.0711,121.3037,90100.0
2015-01-16 15:40:00,125.22,125.33,125.13,125.18,87500.0,121.323,121.4296,121.2358,121.2843,87500.0
2015-01-16 15:50:00,125.19,125.35,125.18,125.25,188600.0,121.294,121.449,121.2843,121.3521,188600.0
2015-01-20 09:30:00,126.0,126.5,125.7,125.93,44500.0,122.0788,122.5632,121.7881,122.0109,44500.0
2015-01-20 09:40:00,125.81,125.88,125.11,125.13,24100.0,121.8947,121.9625,121.2165,121.2358,24100.0
2015-01-20 09:50:00,125.05,125.15,124.77,124.89,30600.0,121.1583,121.2552,120.887,121.0033,30600.0
2015-01-20 10:00:00,124.94,125.29,124.67,125.2,52100.0,121.0517,121.3909,120.7901,121.3037,52100.0
2015-01-20 10:10:00,125.25,125.66,125.06,125.11,59600.0,121.3521,121.7493,121.168,121.2165,59600.0
2015-01-20 10:20:00,125.13,125.21,125.04,125.13,30500.0,121.2358,121.3133,121.1486,121.2358,30500.0
2015-01-20 10:30:00,125.13,125.24,124.86,124.86,33000.0,121.2358,121.3424,120.9742,120.9742,33000.0
2015-01-20 10:40:00,124.84,124.87,124.62,124.77,28400.0,120.9549,120.9839,120.7417,120.887,28400.0
2015-01-20 10:50:00,124.79,124.87,124.53,124.6,28700.0,120.9064,120.9839,120.6545,120.7223,28700.0
2015-01-20 11:00:00,124.57,124.63,124.34,124.55,58600.0,120.6933,120.7514,120.4704,120.6739,58600.0
2015-01-20 11:10:00,124.58,124.6,124.38,124.51,82300.0,120.7029,120.7223,120.5092,120.6351,82300.0
2015-01-20 11:20:00,124.54,124.6,124.38,124.48,54700.0,120.6642,120.7223,120.5092,120.6061,54700.0
2015-01-20 11:30:00,124.47,124.55,124.36,124.47,38000.0,120.5964,120.6739,120.4898,120.5964,38000.0
2015-01-20 11:40:00,124.5,124.52,124.09,124.17,68300.0,120.6254,120.6448,120.2282,120.3057,68300.0
2015-01-20 11:50:00,124.17,124.37,124.1,124.35,42500.0,120.3057,120.4995,120.2379,120.4801,42500.0
2015-01-20 12:00:00,124.3,124.7,124.29,124.7,41200.0,120.4317,120.8192,120.422,120.8192,41200.0
2015-01-20 12:10:00,124.7,124.79,124.63,124.78,26900.0,120.8192,120.9064,120.7514,120.8967,26900.0
2015-01-20 12:20:00,124.76,124.76,124.63,124.7,29400.0,120.8773,120.8773,120.7514,120.8192,29400.0
2015-01-20 12:30:00,124.75,124.8,124.57,124.74,33700.0,120.8677,120.9161,120.6933,120.858,33700.0
2015-01-20 12:40:00,124.76,124.98,124.75,124.96,17600.0,120.8773,121.0905,120.8677,121.0711,17600.0
2015-01-20 12:50:00,124.98,125.02,124.86,125.0,44900.0,121.0905,121.1293,120.9742,121.1099,44900.0
2015-01-20 13:00:00,124.97,125.01,124.83,124.86,20000.0,121.0808,121.1196,120.9452,120.9742,20000.0
2015-01-20 13:10:00,124.84,124.93,124.76,124.89,34400.0,120.9549,121.0421,120.8773,121.0033,34400.0
2015-01-20 13:20:00,124.95,125.04,124.9,124.96,75000.0,121.0614,121.1486,121.013,121.0711,75000.0
2015-01-20 13:30:00,125.0,125.01,124.91,124.97,22100.0,121.1099,121.1196,121.0227,121.0808,22100.0
2015-01-20 13:40:00,124.98,125.0,124.84,124.95,16600.0,121.0905,121.1099,120.9549,121.0614,16600.0
2015-01-20 13:50:00,124.96,125.0,124.91,124.96,23400.0,121.0711,121.1099,121.0227,121.0711,23400.0
2015-01-20 14:00:00,124.94,125.33,124.94,125.3,34900.0,121.0517,121.4296,121.0517,121.4005,34900.0
2015-01-20 14:10:00,125.29,125.29,125.08,125.13,11500.0,121.3909,121.3909,121.1874,121.2358,11500.0
2015-01-20 14:20:00,125.16,125.19,124.99,124.99,25500.0,121.2649,121.294,121.1002,121.1002,25500.0
2015-01-20 14:30:00,125.0,125.37,125.0,125.3,34700.0,121.1099,121.4684,121.1099,121.4005,34700.0
2015-01-20 14:40:00,125.3,125.7,125.29,125.64,29100.0,121.4005,121.7881,121.3909,121.73,29100.0
2015-01-20 14:50:00,125.64,125.64,125.26,125.33,85000.0,121.73,121.73,121.3618,121.4296,85000.0
2015-01-20 15:00:00,125.36,125.5,125.28,125.48,46900.0,121.4587,121.5943,121.3812,121.5749,46900.0
2015-01-20 15:10:00,125.51,125.53,125.38,125.41,77100.0,121.604,121.6234,121.4781,121.5071,77100.0
2015-01-20 15:20:00,125.41,125.5,125.27,125.48,54600.0,121.5071,121.5943,121.3715,121.5749,54600.0
2015-01-20 15:30:00,125.48,125.5,125.31,125.45,59500.0,121.5749,121.5943,121.4102,121.5459,59500.0
2015-01-20 15:40:00,125.45,125.54,125.43,125.45,78900.0,121.5459,121.6331,121.5265,121.5459,78900.0
2015-01-20 15:50:00,125.45,125.48,125.14,125.25,159500.0,121.5459,121.5749,121.2455,121.3521,159500.0
2015-01-21 09:30:00,125.02,125.77,124.87,125.7,48800.0,121.1293,121.8559,120.9839,121.7881,48800.0
2015-01-21 09:40:00,125.86,126.36,125.3,125.39,36900.0,121.9431,122.4276,121.4005,121.4877,36900.0
2015-01-21 09:50:00,125.39,125.6,125.32,125.55,26100.0,121.4877,121.6912,121.4199,121.6428,26100.0
2015-01-21 10:00:00,125.63,125.85,125.28,125.36,24200.0,121.7203,121.9334,121.3812,121.4587,24200.0
2015-01-21 10:10:00,125.35,125.67,125.16,125.63,26100.0,121.449,121.759,121.2649,121.7203,26100.0
2015-01-21 10:20:00,125.59,125.74,125.47,125.53,24900.0,121.6815,121.8268,121.5653,121.6234,24900.0
2015-01-21 10:30:00,125.53,125.59,125.13,125.2,19900.0,121.6234,121.6815,121.2358,121.3037,19900.0
2015-01-21 10:40:00,125.22,125.75,125.2,125.75,18300.0,121.323,121.8365,121.3037,121.8365,18300.0
2015-01-21 10:50:00,125.82,126.16,125.82,126.05,28700.0,121.9044,122.2338,121.9044,122.1272,28700.0
2015-01-21 11:00:00,126.07,126.22,125.8,125.82,18600.0,122.1466,122.2919,121.885,121.9044,18600.0
2015-01-21 11:10:00,125.84,125.97,125.77,125.83,20300.0,121.9237,122.0497,121.8559,121.914,20300.0
2015-01-21 11:20:00,125.8,125.93,125.6,125.93,20100.0,121.885,122.0109,121.6912,122.0109,20100.0
2015-01-21 11:30:00,125.92,125.97,125.65,125.66,25000.0,122.0012,122.0497,121.7396,121.7493,25000.0
2015-01-21 11:40:00,125.69,125.88,125.61,125.88,12700.0,121.7784,121.9625,121.7009,121.9625,12700.0
2015-01-21 11:50:00,125.88,125.95,125.77,125.81,18100.0,121.9625,122.0303,121.8559,121.8947,18100.0
2015-01-21 12:00:00,125.78,125.84,125.62,125.62,16000.0,121.8656,121.9237,121.7106,121.7106,16000.0
2015-01-21 12:10:00,125.63,125.93,125.63,125.78,19200.0,121.7203,122.0109,121.7203,121.8656,19200.0
2015-01-21 12:20:00,125.79,125.98,125.78,125.95,14900.0,121.8753,122.0594,121.8656,122.0303,14900.0
2015-01-21 12:30:00,125.98,126.01,125.67,125.74,18700.0,122.0594,122.0884,121.759,121.8268,18700.0
2015-01-21 12:40:00,125.79,125.89,125.69,125.79,11200.0,121.8753,121.9722,121.7784,121.8753,11200.0
2015-01-21 12:50:00,125.8,125.9,125.45,125.55,18100.0,121.885,121.9819,121.5459,121.6428,18100.0
2015-01-21 13:00:00,125.52,125.6,125.46,125.52,24300.0,121.6137,121.6912,121.5556,121.6137,24300.0
2015-01-21 13:10:00,125.51,125.55,125.37,125.54,20300.0,121.604,121.6428,121.4684,121.6331,20300.0
2015-01-21 13:20:00,125.55,125.63,125.17,125.25,13400.0,121.6428,121.7203,121.2746,121.3521,13400.0
2015-01-21 13:30:00,125.24,125.25,125.02,125.25,12300.0,121.3424,121.3521,121.1293,121.3521,12300.0
2015-01-21 13:40:00,125.25,125.39,125.15,125.15,16900.0,121.3521,121.4877,121.2552,121.2552,16900.0
2015-01-21 13:50:00,125.11,125.15,124.95,124.95,40000.0,121.2165,121.2552,121.0614,121.0614,40000.0
2015-01-21 14:00:00,124.95,125.15,124.94,125.03,20900.0,121.0614,121.2552,121.0517,121.1389,20900.0
2015-01-21 14:10:00,125.06,125.25,124.92,125.16,17400.0,121.168,121.3521,121.0324,121.2649,17400.0
2015-01-21 14:20:00,125.16,125.25,125.08,125.14,16600.0,121.2649,121.3521,121.1874,121.2455,16600.0
2015-01-21 14:30:00,125.15,125.18,125.02,125.03,18400.0,121.2552,121.2843,121.1293,121.1389,18400.0
2015-01-21 14:40:00,125.01,125.29,124.99,125.17,20200.0,121.1196,121.3909,121.1002,121.2746,20200.0
2015-01-21 14:50:00,125.19,125.24,125.12,125.16,34600.0,121.294,121.3424,121.2261,121.2649,34600.0
2015-01-21 15:00:00,125.17,125.21,125.01,125.03,39600.0,121.2746,121.3133,121.1196,121.1389,39600.0
2015-01-21 15:10:00,125.03,125.27,124.96,125.21,47600.0,121.1389,121.3715,121.0711,121.3133,47600.0
2015-01-21 15:20:00,125.24,125.25,125.13,125.17,41700.0,121.3424,121.3521,121.2358,121.2746,41700.0
2015-01-21 15:30:00,125.17,125.37,125.14,125.32,53500.0,121.2746,121.4684,121.2455,121.4199,53500.0
2015-01-21 15:40:00,125.33,125.5,125.3,125.48,27400.0,121.4296,121.5943,121.4005,121.5749,27400.0
2015-01-21 15:50:00,125.49,125.49,125.36,125.4,57100.0,121.5846,121.5846,121.4587,121.4974,57100.0
2015-01-22 09:30:00,126.35,126.75,125.58,126.09,137600.0,122.4179,122.8054,121.6718,122.166,137600.0
2015-01-22 09:40:00,125.97,126.06,125.38,125.76,160400.0,122.0497,122.1369,121.4781,121.8462,160400.0
2015-01-22 09:50:00,125.76,126.07,125.66,125.95,131200.0,121.8462,122.1466,121.7493,122.0303,131200.0
2015-01-22 10:00:00,125.99,126.31,125.93,126.05,55200.0,122.0691,122.3791,122.0109,122.1272,55200.0
2015-01-22 10:10:00,125.97,126.32,125.95,126.19,60400.0,122.0497,122.3888,122.0303,122.2628,60400.0
2015-01-22 10:20:00,126.24,126.3,125.95,126.04,65300.0,122.3113,122.3694,122.0303,122.1175,65300.0
2015-01-22 10:30:00,126.03,126.2,126.01,126.09,44700.0,122.1078,122.2725,122.0884,122.166,44700.0
2015-01-22 10:40:00,126.09,126.64,126.09,126.64,42100.0,122.166,122.6988,122.166,122.6988,42100.0
2015-01-22 10:50:00,126.66,126.93,126.64,126.87,89800.0,122.7182,122.9798,122.6988,122.9217,89800.0
2015-01-22 11:00:00,126.89,126.9,126.48,126.69,112700.0,122.9411,122.9507,122.5438,122.7473,112700.0
2015-01-22 11:10:00,126.67,126.78,126.46,126.5,91600.0,122.7279,122.8345,122.5244,122.5632,91600.0
2015-01-22 11:20:00,126.5,126.88,126.47,126.77,107000.0,122.5632,122.9314,122.5341,122.8248,107000.0
2015-01-22 11:30:00,126.84,126.84,126.57,126.7,21300.0,122.8926,122.8926,122.631,122.757,21300.0
2015-01-22 11:40:00,126.69,126.83,126.66,126.75,40200.0,122.7473,122.8829,122.7182,122.8054,40200.0
2015-01-22 11:50:00,126.71,126.76,126.6,126.75,33300.0,122.7667,122.8151,122.6601,122.8054,33300.0
2015-01-22 12:00:00,126.76,126.76,126.58,126.6,41600.0,122.8151,122.8151,122.6407,122.6601,41600.0
2015-01-22 12:10:00,126.6,126.7,126.47,126.55,15900.0,122.6601,122.757,122.5341,122.6116,15900.0
2015-01-22 12:20:00,126.58,126.76,126.55,126.75,18300.0,122.6407,122.8151,122.6116,122.8054,18300.0
2015-01-22 12:30:00,126.75,126.76,126.63,126.63,14700.0,122.8054,122.8151,122.6892,122.6892,14700.0
2015-01-22 12:40:00,126.59,126.75,126.55,126.74,14900.0,122.6504,122.8054,122.6116,122.7957,14900.0
2015-01-22 12:50:00,126.73,126.74,126.51,126.73,11000.0,122.786,122.7957,122.5729,122.786,11000.0
2015-01-22 13:00:00,126.73,126.77,126.7,126.7,31400.0,122.786,122.8248,122.757,122.757,31400.0
2015-01-22 13:10:00,126.71,126.76,126.56,126.59,21000.0,122.7667,122.8151,122.6213,122.6504,21000.0
2015-01-22 13:20:00,126.57,126.63,126.5,126.61,16000.0,122.631,122.6892,122.5632,122.6698,16000.0
2015-01-22 13:30:00,126.57,126.73,126.57,126.73,40200.0,122.631,122.786,122.631,122.786,40200.0
2015-01-22 13:40:00,126.7,126.78,126.68,126.76,66100.0,122.757,122.8345,122.7376,122.8151,66100.0
2015-01-22 13:50:00,126.75,126.88,126.7,126.77,20800.0,122.8054,122.9314,122.757,122.8248,20800.0
2015-01-22 14:00:00,126.78,126.79,126.63,126.69,24800.0,122.8345,122.8442,122.6892,122.7473,24800.0
2015-01-22 14:10:00,126.68,126.92,126.65,126.92,42600.0,122.7376,122.9701,122.7085,122.9701,42600.0
2015-01-22 14:20:00,126.92,127.0,126.83,126.9,44400.0,122.9701,123.0476,122.8829,122.9507,44400.0
2015-01-22 14:30:00,126.9,127.13,126.9,127.03,65300.0,122.9507,123.1736,122.9507,123.0767,65300.0
2015-01-22 14:40:00,127.06,127.09,126.87,126.96,86500.0,123.1058,123.1348,122.9217,123.0089,86500.0
2015-01-22 14:50:00,126.98,127.28,126.97,127.21,73000.0,123.0283,123.3189,123.0186,123.2511,73000.0
2015-01-22 15:00:00,127.22,127.28,127.17,127.19,107300.0,123.2608,123.3189,123.2123,123.2317,107300.0
2015-01-22 15:10:00,127.2,127.53,127.16,127.53,88800.0,123.2414,123.5611,123.2027,123.5611,88800.0
2015-01-22 15:20:00,127.53,127.57,127.18,127.2,71400.0,123.5611,123.5999,123.222,123.2414,71400.0
2015-01-22 15:30:00,127.19,127.22,127.11,127.15,92500.0,123.2317,123.2608,123.1542,123.193,92500.0
2015-01-22 15:40:00,127.16,127.17,127.05,127.09,108500.0,123.2027,123.2123,123.0961,123.1348,108500.0
2015-01-22 15:50:00,127.09,127.12,126.99,126.99,264600.0,123.1348,123.1639,123.0379,123.0379,264600.0
2015-01-23 09:30:00,126.77,127.07,126.45,126.6,56600.0,122.8248,123.1155,122.5148,122.6601,56600.0
2015-01-23 09:40:00,126.59,126.59,125.94,126.26,55200.0,122.6504,122.6504,122.0206,122.3307,55200.0
2015-01-23 09:50:00,126.24,126.6,126.19,126.49,32300.0,122.3113,122.6601,122.2628,122.5535,32300.0
2015-01-23 10:00:00,126.48,126.92,126.45,126.72,43300.0,122.5438,122.9701,122.5148,122.7764,43300.0
2015-01-23 10:10:00,126.75,126.85,126.56,126.6,31500.0,122.8054,122.9023,122.6213,122.6601,31500.0
2015-01-23 10:20:00,126.62,126.74,126.38,126.41,31700.0,122.6795,122.7957,122.4469,122.476,31700.0
2015-01-23 10:30:00,126.43,126.51,126.07,126.32,66300.0,122.4954,122.5729,122.1466,122.3888,66300.0
2015-01-23 10:40:00,126.33,126.34,125.89,125.96,33100.0,122.3985,122.4082,121.9722,122.04,33100.0
2015-01-23 10:50:00,125.99,126.41,125.96,126.22,59000.0,122.0691,122.476,122.04,122.2919,59000.0
2015-01-23 11:00:00,126.19,126.28,126.05,126.06,37700.0,122.2628,122.35,122.1272,122.1369,37700.0
2015-01-23 11:10:00,126.07,126.43,125.92,126.4,52100.0,122.1466,122.4954,122.0012,122.4663,52100.0
2015-01-23 11:20:00,126.37,126.41,126.16,126.35,29800.0,122.4372,122.476,122.2338,122.4179,29800.0
2015-01-23 11:30:00,126.35,126.36,126.15,126.15,34100.0,122.4179,122.4276,122.2241,122.2241,34100.0
2015-01-23 11:40:00,126.16,126.16,125.98,126.0,40800.0,122.2338,122.2338,122.0594,122.0788,40800.0
2015-01-23 11:50:00,126.01,126.03,125.89,126.0,26100.0,122.0884,122.1078,121.9722,122.0788,26100.0
2015-01-23 12:00:00,125.99,126.05,125.89,125.97,29700.0,122.0691,122.1272,121.9722,122.0497,29700.0
2015-01-23 12:10:00,125.96,126.09,125.81,125.84,39200.0,122.04,122.166,121.8947,121.9237,39200.0
2015-01-23 12:20:00,125.82,125.99,125.75,125.83,15600.0,121.9044,122.0691,121.8365,121.914,15600.0
2015-01-23 12:30:00,125.83,126.03,125.8,125.99,23400.0,121.914,122.1078,121.885,122.0691,23400.0
2015-01-23 12:40:00,125.98,125.98,125.79,125.8,25500.0,122.0594,122.0594,121.8753,121.885,25500.0
2015-01-23 12:50:00,125.8,125.95,125.74,125.91,16200.0,121.885,122.0303,121.8268,121.9916,16200.0
2015-01-23 13:00:00,125.94,126.09,125.78,126.09,15900.0,122.0206,122.166,121.8656,122.166,15900.0
2015-01-23 13:10:00,126.1,126.15,125.82,125.85,39100.0,122.1756,122.2241,121.9044,121.9334,39100.0
2015-01-23 13:20:00,125.88,126.07,125.84,126.0,14000.0,121.9625,122.1466,121.9237,122.0788,14000.0
2015-01-23 13:30:00,126.03,126.08,125.91,126.03,18500.0,122.1078,122.1563,121.9916,122.1078,18500.0
2015-01-23 13:40:00,126.02,126.08,125.94,125.97,25800.0,122.0981,122.1563,122.0206,122.0497,25800.0
2015-01-23 13:50:00,125.97,126.01,125.82,125.86,16900.0,122.0497,122.0884,121.9044,121.9431,16900.0
2015-01-23 14:00:00,125.86,125.96,125.76,125.76,22900.0,121.9431,122.04,121.8462,121.8462,22900.0
2015-01-23 14:10:00,125.75,125.77,125.59,125.64,19900.0,121.8365,121.8559,121.6815,121.73,19900.0
2015-01-23 14:20:00,125.64,125.65,125.56,125.57,44400.0,121.73,121.7396,121.6525,121.6621,44400.0
2015-01-23 14:30:00,125.56,125.62,125.32,125.32,42900.0,121.6525,121.7106,121.4199,121.4199,42900.0
2015-01-23 14:40:00,125.33,125.33,125.14,125.16,26800.0,121.4296,121.4296,121.2455,121.2649,26800.0
2015-01-23 14:50:00,125.15,125.35,125.13,125.17,31900.0,121.2552,121.449,121.2358,121.2746,31900.0
2015-01-23 15:00:00,125.17,125.26,125.05,125.16,40900.0,121.2746,121.3618,121.1583,121.2649,40900.0
2015-01-23 15:10:00,125.16,125.25,125.07,125.18,36900.0,121.2649,121.3521,121.1777,121.2843,36900.0
2015-01-23 15:20:00,125.19,125.2,125.01,125.1,56300.0,121.294,121.3037,121.1196,121.2068,56300.0
2015-01-23 15:30:00,125.12,125.12,124.89,124.89,84800.0,121.2261,121.2261,121.0033,121.0033,84800.0
2015-01-23 15:40:00,124.89,125.15,124.89,125.0,93000.0,121.0033,121.2552,121.0033,121.1099,93000.0
2015-01-23 15:50:00,125.0,125.1,124.76,124.83,211100.0,121.1099,121.2068,120.8773,120.9452,211100.0
2015-01-26 09:30:00,124.56,124.85,123.27,123.77,248700.0,120.6836,120.9645,119.4337,119.9182,248700.0
2015-01-26 09:40:00,123.74,124.1,123.72,124.01,43700.0,119.8891,120.2379,119.8697,120.1507,43700.0
2015-01-26 09:50:00,124.01,124.6,123.98,124.39,63100.0,120.1507,120.7223,120.1216,120.5189,63100.0
2015-01-26 10:00:00,124.44,124.64,124.44,124.61,59900.0,120.5673,120.7611,120.5673,120.732,59900.0
2015-01-26 10:10:00,124.61,124.87,124.56,124.86,59100.0,120.732,120.9839,120.6836,120.9742,59100.0
2015-01-26 10:20:00,124.89,124.93,124.7,124.88,89600.0,121.0033,121.0421,120.8192,120.9936,89600.0
2015-01-26 10:30:00,124.9,124.93,124.57,124.85,141700.0,121.013,121.0421,120.6933,120.9645,141700.0
2015-01-26 10:40:00,124.86,125.4,124.86,125.37,27400.0,120.9742,121.4974,120.9742,121.4684,27400.0
2015-01-26 10:50:00,125.39,125.62,125.36,125.6,37300.0,121.4877,121.7106,121.4587,121.6912,37300.0
2015-01-26 11:00:00,125.6,125.6,125.36,125.36,50000.0,121.6912,121.6912,121.4587,121.4587,50000.0
2015-01-26 11:10:00,125.35,125.49,125.01,125.08,89300.0,121.449,121.5846,121.1196,121.1874,89300.0
2015-01-26 11:20:00,125.09,125.21,125.01,125.14,44000.0,121.1971,121.3133,121.1196,121.2455,44000.0
2015-01-26 11:30:00,125.14,125.26,125.03,125.07,26400.0,121.2455,121.3618,121.1389,121.1777,26400.0
2015-01-26 11:40:00,125.07,125.25,125.06,125.23,40800.0,121.1777,121.3521,121.168,121.3327,40800.0
2015-01-26 11:50:00,125.25,125.31,125.14,125.27,48600.0,121.3521,121.4102,121.2455,121.3715,48600.0
2015-01-26 12:00:00,125.26,125.3,125.14,125.27,18000.0,121.3618,121.4005,121.2455,121.3715,18000.0
2015-01-26 12:10:00,125.26,125.42,125.25,125.41,25200.0,121.3618,121.5168,121.3521,121.5071,25200.0
2015-01-26 12:20:00,125.44,125.56,125.19,125.22,23500.0,121.5362,121.6525,121.294,121.323,23500.0
2015-01-26 12:30:00,125.2,125.27,125.13,125.22,15900.0,121.3037,121.3715,121.2358,121.323,15900.0
2015-01-26 12:40:00,125.2,125.33,125.07,125.16,17000.0,121.3037,121.4296,121.1777,121.2649,17000.0
2015-01-26 12:50:00,125.18,125.22,125.14,125.2,20100.0,121.2843,121.323,121.2455,121.3037,20100.0
2015-01-26 13:00:00,125.19,125.38,125.15,125.32,18100.0,121.294,121.4781,121.2552,121.4199,18100.0
2015-01-26 13:10:00,125.35,125.59,125.35,125.46,20300.0,121.449,121.6815,121.449,121.5556,20300.0
2015-01-26 13:20:00,125.44,125.52,125.38,125.44,12000.0,121.5362,121.6137,121.4781,121.5362,12000.0
2015-01-26 13:30:00,125.46,125.58,125.4,125.48,19800.0,121.5556,121.6718,121.4974,121.5749,19800.0
2015-01-26 13:40:00,125.5,125.76,125.41,125.76,26300.0,121.5943,121.8462,121.5071,121.8462,26300.0
2015-01-26 13:50:00,125.76,125.77,125.58,125.58,17800.0,121.8462,121.8559,121.6718,121.6718,17800.0
2015-01-26 14:00:00,125.59,125.63,125.47,125.49,25200.0,121.6815,121.7203,121.5653,121.5846,25200.0
2015-01-26 14:10:00,125.47,125.5,125.38,125.41,12000.0,121.5653,121.5943,121.4781,121.5071,12000.0
2015-01-26 14:20:00,125.41,125.5,125.39,125.46,14400.0,121.5071,121.5943,121.4877,121.5556,14400.0
2015-01-26 14:30:00,125.47,125.52,125.44,125.44,31300.0,121.5653,121.6137,121.5362,121.5362,31300.0
2015-01-26 14:40:00,125.46,125.49,125.21,125.21,29400.0,121.5556,121.5846,121.3133,121.3133,29400.0
2015-01-26 14:50:00,125.23,125.23,125.1,125.17,44500.0,121.3327,121.3327,121.2068,121.2746,44500.0
2015-01-26 15:00:00,125.18,125.2,125.12,125.17,32000.0,121.2843,121.3037,121.2261,121.2746,32000.0
2015-01-26 15:10:00,125.17,125.2,124.96,125.07,39600.0,121.2746,121.3037,121.0711,121.1777,39600.0
2015-01-26 15:20:00,125.08,125.11,125.02,125.02,35600.0,121.1874,121.2165,121.1293,121.1293,35600.0
2015-01-26 15:30:00,125.03,125.33,125.0,125.33,46600.0,121.1389,121.4296,121.1099,121.4296,46600.0
2015-01-26 15:40:00,125.3,125.4,125.25,125.36,45900.0,121.4005,121.4974,121.3521,121.4587,45900.0
2015-01-26 15:50:00,125.38,125.68,125.38,125.64,99700.0,121.4781,121.7687,121.4781,121.73,99700.0
2015-01-27 09:30:00,124.16,125.42,124.16,125.12,92100.0,120.296,121.5168,120.296,121.2261,92100.0
2015-01-27 09:40:00,125.12,125.62,125.04,125.47,41300.0,121.2261,121.7106,121.1486,121.5653,41300.0
2015-01-27 09:50:00,125.43,125.85,125.34,125.79,57600.0,121.5265,121.9334,121.4393,121.8753,57600.0
2015-01-27 10:00:00,125.76,125.85,125.41,125.7,198100.0,121.8462,121.9334,121.5071,121.7881,198100.0
2015-01-27 10:10:00,125.69,125.78,125.16,125.22,50700.0,121.7784,121.8656,121.2649,121.323,50700.0
2015-01-27 10:20:00,125.22,125.28,124.9,124.97,39400.0,121.323,121.3812,121.013,121.0808,39400.0
2015-01-27 10:30:00,124.96,124.96,124.4,124.47,41400.0,121.0711,121.0711,120.5286,120.5964,41400.0
2015-01-27 10:40:00,124.44,124.47,124.12,124.27,29100.0,120.5673,120.5964,120.2573,120.4026,29100.0
2015-01-27 10:50:00,124.29,124.52,124.28,124.47,46400.0,120.422,120.6448,120.4123,120.5964,46400.0
2015-01-27 11:00:00,124.45,124.54,124.37,124.5,40600.0,120.577,120.6642,120.4995,120.6254,40600.0
2015-01-27 11:10:00,124.47,124.64,124.38,124.4,73100.0,120.5964,120.7611,120.5092,120.5286,73100.0
2015-01-27 11:20:00,124.41,124.59,124.2,124.59,39300.0,120.5382,120.7126,120.3348,120.7126,39300.0
2015-01-27 11:30:00,124.58,124.65,124.34,124.41,35000.0,120.7029,120.7708,120.4704,120.5382,35000.0
2015-01-27 11:40:00,124.38,124.55,124.31,124.49,20000.0,120.5092,120.6739,120.4414,120.6158,20000.0
2015-01-27 11:50:00,124.48,124.55,124.39,124.55,45600.0,120.6061,120.6739,120.5189,120.6739,45600.0
2015-01-27 12:00:00,124.54,124.89,124.54,124.87,38400.0,120.6642,121.0033,120.6642,120.9839,38400.0
2015-01-27 12:10:00,124.89,125.02,124.83,124.87,19400.0,121.0033,121.1293,120.9452,120.9839,19400.0
2015-01-27 12:20:00,124.86,125.29,124.86,125.25,36200.0,120.9742,121.3909,120.9742,121.3521,36200.0
2015-01-27 12:30:00,125.27,125.27,125.06,125.15,27300.0,121.3715,121.3715,121.168,121.2552,27300.0
2015-01-27 12:40:00,125.13,125.19,125.03,125.06,17700.0,121.2358,121.294,121.1389,121.168,17700.0
2015-01-27 12:50:00,125.06,125.37,124.98,125.35,26700.0,121.168,121.4684,121.0905,121.449,26700.0
2015-01-27 13:00:00,125.37,125.43,125.1,125.29,27000.0,121.4684,121.5265,121.2068,121.3909,27000.0
2015-01-27 13:10:00,125.29,125.5,125.18,125.42,24400.0,121.3909,121.5943,121.2843,121.5168,24400.0
2015-01-27 13:20:00,125.41,125.68,125.41,125.64,17800.0,121.5071,121.7687,121.5071,121.73,17800.0
2015-01-27 13:30:00,125.63,125.74,125.57,125.6,37300.0,121.7203,121.8268,121.6621,121.6912,37300.0
2015-01-27 13:40:00,125.62,125.63,125.37,125.47,16300.0,121.7106,121.7203,121.4684,121.5653,16300.0
2015-01-27 13:50:00,125.45,125.48,125.31,125.34,28900.0,121.5459,121.5749,121.4102,121.4393,28900.0
2015-01-27 14:00:00,125.35,125.5,125.34,125.45,26600.0,121.449,121.5943,121.4393,121.5459,26600.0
2015-01-27 14:10:00,125.45,125.61,125.35,125.61,20100.0,121.5459,121.7009,121.449,121.7009,20100.0
2015-01-27 14:20:00,125.65,125.8,125.61,125.74,16900.0,121.7396,121.885,121.7009,121.8268,16900.0
2015-01-27 14:30:00,125.72,125.72,125.61,125.7,16700.0,121.8075,121.8075,121.7009,121.7881,16700.0
2015-01-27 14:40:00,125.69,125.74,125.6,125.74,18400.0,121.7784,121.8268,121.6912,121.8268,18400.0
2015-01-27 14:50:00,125.73,125.8,125.26,125.28,23400.0,121.8172,121.885,121.3618,121.3812,23400.0
2015-01-27 15:00:00,125.28,125.42,125.2,125.4,14200.0,121.3812,121.5168,121.3037,121.4974,14200.0
2015-01-27 15:10:00,125.42,125.53,125.29,125.33,33300.0,121.5168,121.6234,121.3909,121.4296,33300.0
2015-01-27 15:20:00,125.27,125.27,124.94,124.95,27800.0,121.3715,121.3715,121.0517,121.0614,27800.0
2015-01-27 15:30:00,124.96,125.17,124.84,124.97,27800.0,121.0711,121.2746,120.9549,121.0808,27800.0
2015-01-27 15:40:00,124.98,125.14,124.86,124.88,66500.0,121.0905,121.2455,120.9742,120.9936,66500.0
2015-01-27 15:50:00,124.89,124.95,124.7,124.9,125400.0,121.0033,121.0614,120.8192,121.013,125400.0
2015-01-28 09:30:00,125.7,125.75,125.3,125.34,42700.0,121.7881,121.8365,121.4005,121.4393,42700.0
2015-01-28 09:40:00,125.42,125.56,124.93,125.2,33600.0,121.5168,121.6525,121.0421,121.3037,33600.0
2015-01-28 09:50:00,125.18,125.5,125.18,125.25,33800.0,121.2843,121.5943,121.2843,121.3521,33800.0
2015-01-28 10:00:00,125.21,125.45,125.2,125.29,36100.0,121.3133,121.5459,121.3037,121.3909,36100.0
2015-01-28 10:10:00,125.27,125.33,124.78,124.78,31500.0,121.3715,121.4296,120.8967,120.8967,31500.0
2015-01-28 10:20:00,124.82,125.07,124.81,124.87,35000.0,120.9355,121.1777,120.9258,120.9839,35000.0
2015-01-28 10:30:00,124.85,124.98,124.44,124.58,41200.0,120.9645,121.0905,120.5673,120.7029,41200.0
2015-01-28 10:40:00,124.6,124.7,124.24,124.39,29000.0,120.7223,120.8192,120.3735,120.5189,29000.0
2015-01-28 10:50:00,124.4,124.52,124.13,124.31,36000.0,120.5286,120.6448,120.267,120.4414,36000.0
2015-01-28 11:00:00,124.27,124.87,124.16,124.87,47500.0,120.4026,120.9839,120.296,120.9839,47500.0
2015-01-28 11:10:00,124.89,125.05,124.32,124.58,67800.0,121.0033,121.1583,120.451,120.7029,67800.0
2015-01-28 11:20:00,124.56,124.76,124.31,124.73,31000.0,120.6836,120.8773,120.4414,120.8483,31000.0
2015-01-28 11:30:00,124.76,124.93,124.72,124.77,35300.0,120.8773,121.0421,120.8386,120.887,35300.0
2015-01-28 11:40:00,124.75,125.05,124.71,125.0,29000.0,120.8677,121.1583,120.8289,121.1099,29000.0
2015-01-28 11:50:00,124.97,125.16,124.92,125.16,28300.0,121.0808,121.2649,121.0324,121.2649,28300.0
2015-01-28 12:00:00,125.15,125.48,125.15,125.33,30900.0,121.2552,121.5749,121.2552,121.4296,30900.0
2015-01-28 12:10:00,125.33,125.59,125.24,125.46,25100.0,121.4296,121.6815,121.3424,121.5556,25100.0
2015-01-28 12:20:00,125.48,125.69,125.47,125.65,22000.0,121.5749,121.7784,121.5653,121.7396,22000.0
2015-01-28 12:30:00,125.64,125.68,125.44,125.48,30000.0,121.73,121.7687,121.5362,121.5749,30000.0
2015-01-28 12:40:00,125.48,125.84,125.48,125.76,50700.0,121.5749,121.9237,121.5749,121.8462,50700.0
2015-01-28 12:50:00,125.77,125.82,125.57,125.67,35400.0,121.8559,121.9044,121.6621,121.759,35400.0
2015-01-28 13:00:00,125.67,125.67,125.23,125.5,38700.0,121.759,121.759,121.3327,121.5943,38700.0
2015-01-28 13:10:00,125.49,125.49,125.28,125.34,44800.0,121.5846,121.5846,121.3812,121.4393,44800.0
2015-01-28 13:20:00,125.31,125.41,125.29,125.34,28100.0,121.4102,121.5071,121.3909,121.4393,28100.0
2015-01-28 13:30:00,125.32,125.64,125.25,125.59,36000.0,121.4199,121.73,121.3521,121.6815,36000.0
2015-01-28 13:40:00,125.58,125.62,125.42,125.5,29800.0,121.6718,121.7106,121.5168,121.5943,29800.0
2015-01-28 13:50:00,125.52,125.7,125.28,125.32,27200.0,121.6137,121.7881,121.3812,121.4199,27200.0
2015-01-28 14:00:00,125.35,125.88,125.3,125.36,60300.0,121.449,121.9625,121.4005,121.4587,60300.0
2015-01-28 14:10:00,125.32,125.55,125.04,125.55,44200.0,121.4199,121.6428,121.1486,121.6428,44200.0
2015-01-28 14:20:00,125.53,125.53,124.87,124.96,35100.0,121.6234,121.6234,120.9839,121.0711,35100.0
2015-01-28 14:30:00,124.93,125.24,124.65,125.15,48400.0,121.0421,121.3424,120.7708,121.2552,48400.0
2015-01-28 14:40:00,125.15,125.46,125.07,125.15,49500.0,121.2552,121.5556,121.1777,121.2552,49500.0
2015-01-28 14:50:00,125.12,125.5,125.02,125.33,41200.0,121.2261,121.5943,121.1293,121.4296,41200.0
2015-01-28 15:00:00,125.34,125.63,125.11,125.15,53400.0,121.4393,121.7203,121.2165,121.2552,53400.0
2015-01-28 15:10:00,125.18,125.3,125.01,125.09,75800.0,121.2843,121.4005,121.1196,121.1971,75800.0
2015-01-28 15:20:00,125.05,125.25,124.85,125.12,69100.0,121.1583,121.3521,120.9645,121.2261,69100.0
2015-01-28 15:30:00,125.11,125.2,124.43,124.44,66600.0,121.2165,121.3037,120.5576,120.5673,66600.0
2015-01-28 15:40:00,124.43,124.58,124.0,124.45,147600.0,120.5576,120.7029,120.141,120.577,147600.0
2015-01-28 15:50:00,124.44,124.6,124.31,124.44,231400.0,120.5673,120.7223,120.4414,120.5673,231400.0
2015-01-29 09:30:00,123.36,127.33,121.53,123.34,251700.0,119.5209,123.3674,117.7479,119.5015,251700.0
2015-01-29 09:40:00,123.34,123.82,122.98,123.69,409700.0,119.5015,119.9666,119.1527,119.8406,409700.0
2015-01-29 09:50:00,123.75,125.34,123.59,124.6,109200.0,119.8988,121.4393,119.7438,120.7223,109200.0
2015-01-29 10:00:00,124.56,126.0,124.42,125.72,101400.0,120.6836,122.0788,120.5479,121.8075,101400.0
2015-01-29 10:10:00,125.84,127.12,125.79,127.0,197800.0,121.9237,123.1639,121.8753,123.0476,197800.0
2015-01-29 10:20:00,127.04,127.62,126.55,127.03,131900.0,123.0864,123.6483,122.6116,123.0767,131900.0
2015-01-29 10:30:00,127.06,127.34,126.88,127.15,107000.0,123.1058,123.3771,122.9314,123.193,107000.0
2015-01-29 10:40:00,127.13,127.13,126.04,126.2,135800.0,123.1736,123.1736,122.1175,122.2725,135800.0
2015-01-29 10:50:00,126.2,126.3,125.74,125.92,44800.0,122.2725,122.3694,121.8268,122.0012,44800.0
2015-01-29 11:00:00,125.95,125.95,125.33,125.52,68800.0,122.0303,122.0303,121.4296,121.6137,68800.0
2015-01-29 11:10:00,125.51,125.88,125.33,125.6,37400.0,121.604,121.9625,121.4296,121.6912,37400.0
2015-01-29 11:20:00,125.58,125.88,125.53,125.86,32000.0,121.6718,121.9625,121.6234,121.9431,32000.0
2015-01-29 11:30:00,125.93,126.16,125.85,126.03,28500.0,122.0109,122.2338,121.9334,122.1078,28500.0
2015-01-29 11:40:00,126.01,126.06,125.6,126.06,49100.0,122.0884,122.1369,121.6912,122.1369,49100.0
2015-01-29 11:50:00,126.15,127.26,126.15,127.1,69200.0,122.2241,123.2995,122.2241,123.1445,69200.0
2015-01-29 12:00:00,127.06,128.0,127.02,127.99,171000.0,123.1058,124.0165,123.067,124.0068,171000.0
2015-01-29 12:10:00,128.0,128.17,127.94,128.07,122800.0,124.0165,124.1812,123.9584,124.0843,122800.0
2015-01-29 12:20:00,128.06,128.13,127.19,127.64,54800.0,124.0746,124.1425,123.2317,123.6677,54800.0
2015-01-29 12:30:00,127.6,127.85,127.46,127.81,49300.0,123.629,123.8712,123.4933,123.8324,49300.0
2015-01-29 12:40:00,127.79,128.14,127.79,128.0,95300.0,123.8131,124.1522,123.8131,124.0165,95300.0
2015-01-29 12:50:00,128.0,128.39,127.93,128.28,64000.0,124.0165,124.3944,123.9487,124.2878,64000.0
2015-01-29 13:00:00,128.28,128.46,128.0,128.01,50500.0,124.2878,124.4622,124.0165,124.0262,50500.0
2015-01-29 13:10:00,128.0,128.27,127.86,127.89,44900.0,124.0165,124.2781,123.8809,123.9099,44900.0
2015-01-29 13:20:00,127.9,128.22,127.87,128.02,92500.0,123.9196,124.2297,123.8906,124.0359,92500.0
2015-01-29 13:30:00,128.02,128.2,127.63,128.2,58400.0,124.0359,124.2103,123.658,124.2103,58400.0
2015-01-29 13:40:00,128.21,128.72,128.21,128.57,117600.0,124.22,124.7141,124.22,124.5688,117600.0
2015-01-29 13:50:00,128.6,128.62,127.92,127.92,50200.0,124.5978,124.6172,123.939,123.939,50200.0
2015-01-29 14:00:00,127.93,127.95,127.29,127.49,67700.0,123.9487,123.9681,123.3286,123.5224,67700.0
2015-01-29 14:10:00,127.5,128.08,127.33,128.01,77000.0,123.5321,124.094,123.3674,124.0262,77000.0
2015-01-29 14:20:00,128.0,128.4,127.99,128.33,95100.0,124.0165,124.4041,124.0068,124.3362,95100.0
2015-01-29 14:30:00,128.34,128.41,128.23,128.39,99500.0,124.3459,124.4138,124.2394,124.3944,99500.0
2015-01-29 14:40:00,128.4,128.73,128.0,128.0,74700.0,124.4041,124.7238,124.0165,124.0165,74700.0
2015-01-29 14:50:00,128.0,128.13,127.85,127.97,83200.0,124.0165,124.1425,123.8712,123.9874,83200.0
2015-01-29 15:00:00,127.97,128.22,127.86,128.19,64500.0,123.9874,124.2297,123.8809,124.2006,64500.0
2015-01-29 15:10:00,128.16,128.17,127.83,128.01,79400.0,124.1715,124.1812,123.8518,124.0262,79400.0
2015-01-29 15:20:00,128.02,128.02,127.87,127.93,80300.0,124.0359,124.0359,123.8906,123.9487,80300.0
2015-01-29 15:30:00,127.96,128.1,127.91,128.05,113200.0,123.9778,124.1134,123.9293,124.065,113200.0
2015-01-29 15:40:00,128.06,128.36,127.96,128.36,140600.0,124.0746,124.3653,123.9778,124.3653,140600.0
2015-01-29 15:50:00,128.34,128.36,127.65,127.98,285500.0,124.3459,124.3653,123.6774,123.9971,285500.0
2015-01-30 09:30:00,126.81,127.62,126.6,126.98,73600.0,122.8635,123.6483,122.6601,123.0283,73600.0
2015-01-30 09:40:00,127.0,127.17,126.87,127.0,57500.0,123.0476,123.2123,122.9217,123.0476,57500.0
2015-01-30 09:50:00,127.01,127.53,126.87,127.32,185200.0,123.0573,123.5611,122.9217,123.3577,185200.0
2015-01-30 10:00:00,127.28,127.62,127.1,127.1,105100.0,123.3189,123.6483,123.1445,123.1445,105100.0
2015-01-30 10:10:00,127.05,127.09,126.86,127.0,98000.0,123.0961,123.1348,122.912,123.0476,98000.0
2015-01-30 10:20:00,127.0,127.21,126.99,127.02,94700.0,123.0476,123.2511,123.0379,123.067,94700.0
2015-01-30 10:30:00,127.01,127.1,126.66,126.74,151400.0,123.0573,123.1445,122.7182,122.7957,151400.0
2015-01-30 10:40:00,126.75,127.2,126.68,127.1,52600.0,122.8054,123.2414,122.7376,123.1445,52600.0
2015-01-30 10:50:00,127.1,127.24,126.71,126.97,110600.0,123.1445,123.2802,122.7667,123.0186,110600.0
2015-01-30 11:00:00,126.99,127.13,126.94,126.94,107700.0,123.0379,123.1736,122.9895,122.9895,107700.0
2015-01-30 11:10:00,126.94,127.0,126.33,126.44,97500.0,122.9895,123.0476,122.3985,122.5051,97500.0
2015-01-30 11:20:00,126.46,126.56,126.14,126.39,40000.0,122.5244,122.6213,122.2144,122.4566,40000.0
2015-01-30 11:30:00,126.37,126.63,126.16,126.29,37300.0,122.4372,122.6892,122.2338,122.3597,37300.0
2015-01-30 11:40:00,126.29,126.48,125.81,126.23,36900.0,122.3597,122.5438,121.8947,122.3016,36900.0
2015-01-30 11:50:00,126.22,126.87,126.21,126.87,62700.0,122.2919,122.9217,122.2822,122.9217,62700.0
2015-01-30 12:00:00,126.87,127.05,126.8,126.92,42700.0,122.9217,123.0961,122.8539,122.9701,42700.0
2015-01-30 12:10:00,126.94,127.33,126.87,127.17,30800.0,122.9895,123.3674,122.9217,123.2123,30800.0
2015-01-30 12:20:00,127.16,127.18,126.99,127.13,36500.0,123.2027,123.222,123.0379,123.1736,36500.0
2015-01-30 12:30:00,127.11,127.14,126.88,127.0,39300.0,123.1542,123.1833,122.9314,123.0476,39300.0
2015-01-30 12:40:00,127.0,127.07,126.76,126.76,56000.0,123.0476,123.1155,122.8151,122.8151,56000.0
2015-01-30 12:50:00,126.75,126.82,126.66,126.74,83900.0,122.8054,122.8732,122.7182,122.7957,83900.0
2015-01-30 13:00:00,126.74,126.93,126.57,126.62,34300.0,122.7957,122.9798,122.631,122.6795,34300.0
2015-01-30 13:10:00,126.62,126.62,125.95,126.13,35900.0,122.6795,122.6795,122.0303,122.2047,35900.0
2015-01-30 13:20:00,126.11,126.43,126.11,126.37,47000.0,122.1853,122.4954,122.1853,122.4372,47000.0
2015-01-30 13:30:00,126.36,126.47,126.28,126.34,32900.0,122.4276,122.5341,122.35,122.4082,32900.0
2015-01-30 13:40:00,126.33,126.73,126.29,126.71,33200.0,122.3985,122.786,122.3597,122.7667,33200.0
2015-01-30 13:50:00,126.73,126.75,126.47,126.66,37600.0,122.786,122.8054,122.5341,122.7182,37600.0
2015-01-30 14:00:00,126.65,126.65,126.29,126.53,32700.0,122.7085,122.7085,122.3597,122.5923,32700.0
2015-01-30 14:10:00,126.5,126.56,126.27,126.53,34800.0,122.5632,122.6213,122.3404,122.5923,34800.0
2015-01-30 14:20:00,126.52,127.0,126.46,127.0,40800.0,122.5826,123.0476,122.5244,123.0476,40800.0
2015-01-30 14:30:00,126.99,127.03,126.77,126.95,77800.0,123.0379,123.0767,122.8248,122.9992,77800.0
2015-01-30 14:40:00,126.96,127.0,126.2,126.26,50700.0,123.0089,123.0476,122.2725,122.3307,50700.0
2015-01-30 14:50:00,126.25,126.27,125.78,125.88,33100.0,122.321,122.3404,121.8656,121.9625,33100.0
2015-01-30 15:00:00,125.87,125.99,125.3,125.45,49700.0,121.9528,122.0691,121.4005,121.5459,49700.0
2015-01-30 15:10:00,125.44,125.77,125.19,125.2,63300.0,121.5362,121.8559,121.294,121.3037,63300.0
2015-01-30 15:20:00,125.18,125.67,125.01,125.6,63900.0,121.2843,121.759,121.1196,121.6912,63900.0
2015-01-30 15:30:00,125.59,125.59,125.22,125.3,56000.0,121.6815,121.6815,121.323,121.4005,56000.0
2015-01-30 15:40:00,125.28,125.49,125.16,125.32,195200.0,121.3812,121.5846,121.2649,121.4199,195200.0
2015-01-30 15:50:00,125.34,125.42,125.02,125.16,228400.0,121.4393,121.5168,121.1293,121.2649,228400.0
2015-02-02 09:30:00,125.49,125.89,124.92,125.45,45900.0,121.5846,121.9722,121.0324,121.5459,45900.0
2015-02-02 09:40:00,125.33,125.54,124.87,125.25,72300.0,121.4296,121.6331,120.9839,121.3521,72300.0
2015-02-02 09:50:00,125.25,125.28,124.06,124.06,32500.0,121.3521,121.3812,120.1991,120.1991,32500.0
2015-02-02 10:00:00,124.06,124.12,123.46,123.6,51200.0,120.1991,120.2573,119.6178,119.7534,51200.0
2015-02-02 10:10:00,123.57,123.9,123.2,123.54,35600.0,119.7244,120.0441,119.3659,119.6953,35600.0
2015-02-02 10:20:00,123.6,124.04,123.6,123.75,38900.0,119.7534,120.1798,119.7534,119.8988,38900.0
2015-02-02 10:30:00,123.74,124.16,123.47,124.09,40800.0,119.8891,120.296,119.6275,120.2282,40800.0
2015-02-02 10:40:00,124.1,124.34,123.6,123.9,47600.0,120.2379,120.4704,119.7534,120.0441,47600.0
2015-02-02 10:50:00,123.9,124.39,123.84,124.21,29400.0,120.0441,120.5189,119.986,120.3445,29400.0
2015-02-02 11:00:00,124.24,124.91,124.14,124.91,37800.0,120.3735,121.0227,120.2766,121.0227,37800.0
2015-02-02 11:10:00,124.91,125.2,124.68,124.69,25200.0,121.0227,121.3037,120.7998,120.8095,25200.0
2015-02-02 11:20:00,124.69,124.73,124.34,124.7,44500.0,120.8095,120.8483,120.4704,120.8192,44500.0
2015-02-02 11:30:00,124.7,125.22,124.7,125.13,24500.0,120.8192,121.323,120.8192,121.2358,24500.0
2015-02-02 11:40:00,125.12,125.12,124.7,124.7,23400.0,121.2261,121.2261,120.8192,120.8192,23400.0
2015-02-02 11:50:00,124.68,124.75,124.45,124.59,20700.0,120.7998,120.8677,120.577,120.7126,20700.0
2015-02-02 12:00:00,124.58,124.64,124.26,124.56,28100.0,120.7029,120.7611,120.3929,120.6836,28100.0
2015-02-02 12:10:00,124.52,124.84,124.47,124.79,47300.0,120.6448,120.9549,120.5964,120.9064,47300.0
2015-02-02 12:20:00,124.79,124.82,124.28,124.57,24400.0,120.9064,120.9355,120.4123,120.6933,24400.0
2015-02-02 12:30:00,124.55,124.61,124.47,124.53,48600.0,120.6739,120.732,120.5964,120.6545,48600.0
2015-02-02 12:40:00,124.56,124.63,124.07,124.12,31400.0,120.6836,120.7514,120.2088,120.2573,31400.0
2015-02-02 12:50:00,124.11,124.18,123.96,124.01,26800.0,120.2476,120.3154,120.1022,120.1507,26800.0
2015-02-02 13:00:00,124.01,124.24,123.93,124.03,52900.0,120.1507,120.3735,120.0732,120.1701,52900.0
2015-02-02 13:10:00,124.05,124.18,123.94,124.03,29700.0,120.1894,120.3154,120.0829,120.1701,29700.0
2015-02-02 13:20:00,124.02,124.43,124.02,124.41,49500.0,120.1604,120.5576,120.1604,120.5382,49500.0
2015-02-02 13:30:00,124.43,124.47,123.71,123.72,47800.0,120.5576,120.5964,119.86,119.8697,47800.0
2015-02-02 13:40:00,123.68,123.92,123.58,123.67,28400.0,119.831,120.0635,119.7341,119.8213,28400.0
2015-02-02 13:50:00,123.69,123.82,123.54,123.61,32600.0,119.8406,119.9666,119.6953,119.7631,32600.0
2015-02-02 14:00:00,123.57,124.15,123.48,124.09,20700.0,119.7244,120.2863,119.6372,120.2282,20700.0
2015-02-02 14:10:00,124.08,124.37,123.97,124.33,22100.0,120.2185,120.4995,120.1119,120.4607,22100.0
2015-02-02 14:20:00,124.35,124.45,124.23,124.43,20900.0,120.4801,120.577,120.3638,120.5576,20900.0
2015-02-02 14:30:00,124.46,124.51,124.13,124.15,20400.0,120.5867,120.6351,120.267,120.2863,20400.0
2015-02-02 14:40:00,124.15,124.34,124.04,124.09,23600.0,120.2863,120.4704,120.1798,120.2282,23600.0
2015-02-02 14:50:00,124.11,124.46,124.01,124.23,25500.0,120.2476,120.5867,120.1507,120.3638,25500.0
2015-02-02 15:00:00,124.2,124.5,124.11,124.46,23300.0,120.3348,120.6254,120.2476,120.5867,23300.0
2015-02-02 15:10:00,124.44,124.8,124.38,124.66,24800.0,120.5673,120.9161,120.5092,120.7805,24800.0
2015-02-02 15:20:00,124.63,124.94,124.63,124.87,27300.0,120.7514,121.0517,120.7514,120.9839,27300.0
2015-02-02 15:30:00,124.87,125.49,124.72,125.4,62100.0,120.9839,121.5846,120.8386,121.4974,62100.0
2015-02-02 15:40:00,125.46,125.88,125.4,125.76,61500.0,121.5556,121.9625,121.4974,121.8462,61500.0
2015-02-02 15:50:00,125.76,125.91,125.63,125.91,110000.0,121.8462,121.9916,121.7203,121.9916,110000.0
2015-02-03 09:30:00,126.43,126.99,125.6,126.8,52600.0,122.4954,123.0379,121.6912,122.8539,52600.0
2015-02-03 09:40:00,126.7,126.71,126.14,126.49,22700.0,122.757,122.7667,122.2144,122.5535,22700.0
2015-02-03 09:50:00,126.49,126.65,126.37,126.5,54900.0,122.5535,122.7085,122.4372,122.5632,54900.0
2015-02-03 10:00:00,126.54,126.68,126.43,126.59,59000.0,122.602,122.7376,122.4954,122.6504,59000.0
2015-02-03 10:10:00,126.59,126.67,126.45,126.46,65600.0,122.6504,122.7279,122.5148,122.5244,65600.0
2015-02-03 10:20:00,126.46,126.82,126.45,126.81,31000.0,122.5244,122.8732,122.5148,122.8635,31000.0
2015-02-03 10:30:00,126.83,126.83,126.59,126.69,69000.0,122.8829,122.8829,122.6504,122.7473,69000.0
2015-02-03 10:40:00,126.69,126.73,126.11,126.16,44800.0,122.7473,122.786,122.1853,122.2338,44800.0
2015-02-03 10:50:00,126.18,126.3,126.0,126.03,30700.0,122.2532,122.3694,122.0788,122.1078,30700.0
2015-02-03 11:00:00,126.01,126.3,126.0,126.25,31800.0,122.0884,122.3694,122.0788,122.321,31800.0
2015-02-03 11:10:00,126.27,126.33,126.1,126.28,28300.0,122.3404,122.3985,122.1756,122.35,28300.0
2015-02-03 11:20:00,126.26,126.33,126.07,126.11,32100.0,122.3307,122.3985,122.1466,122.1853,32100.0
2015-02-03 11:30:00,126.09,126.1,125.75,125.91,31600.0,122.166,122.1756,121.8365,121.9916,31600.0
2015-02-03 11:40:00,125.91,126.12,125.83,125.89,24100.0,121.9916,122.195,121.914,121.9722,24100.0
2015-02-03 11:50:00,125.86,125.87,125.38,125.55,29700.0,121.9431,121.9528,121.4781,121.6428,29700.0
2015-02-03 12:00:00,125.51,125.83,125.51,125.82,29100.0,121.604,121.914,121.604,121.9044,29100.0
2015-02-03 12:10:00,125.79,126.13,125.79,126.05,18400.0,121.8753,122.2047,121.8753,122.1272,18400.0
2015-02-03 12:20:00,126.06,126.11,125.92,125.94,20300.0,122.1369,122.1853,122.0012,122.0206,20300.0
2015-02-03 12:30:00,125.91,125.91,125.63,125.72,15000.0,121.9916,121.9916,121.7203,121.8075,15000.0
2015-02-03 12:40:00,125.75,126.01,125.73,125.82,21900.0,121.8365,122.0884,121.8172,121.9044,21900.0
2015-02-03 12:50:00,125.84,125.91,125.68,125.82,16600.0,121.9237,121.9916,121.7687,121.9044,16600.0
2015-02-03 13:00:00,125.8,125.93,125.73,125.93,13800.0,121.885,122.0109,121.8172,122.0109,13800.0
2015-02-03 13:10:00,125.92,126.21,125.81,126.17,21400.0,122.0012,122.2822,121.8947,122.2435,21400.0
2015-02-03 13:20:00,126.17,126.39,126.16,126.31,20700.0,122.2435,122.4566,122.2338,122.3791,20700.0
2015-02-03 13:30:00,126.3,126.58,126.29,126.35,27200.0,122.3694,122.6407,122.3597,122.4179,27200.0
2015-02-03 13:40:00,126.3,126.42,126.21,126.42,18600.0,122.3694,122.4857,122.2822,122.4857,18600.0
2015-02-03 13:50:00,126.38,126.86,126.38,126.86,43200.0,122.4469,122.912,122.4469,122.912,43200.0
2015-02-03 14:00:00,126.88,127.04,126.85,126.99,73200.0,122.9314,123.0864,122.9023,123.0379,73200.0
2015-02-03 14:10:00,126.97,127.16,126.95,127.09,41900.0,123.0186,123.2027,122.9992,123.1348,41900.0
2015-02-03 14:20:00,127.09,127.26,126.97,126.98,39100.0,123.1348,123.2995,123.0186,123.0283,39100.0
2015-02-03 14:30:00,127.0,127.02,126.76,126.91,39100.0,123.0476,123.067,122.8151,122.9604,39100.0
2015-02-03 14:40:00,126.91,127.0,126.84,126.92,25600.0,122.9604,123.0476,122.8926,122.9701,25600.0
2015-02-03 14:50:00,126.92,126.92,126.75,126.87,25400.0,122.9701,122.9701,122.8054,122.9217,25400.0
2015-02-03 15:00:00,126.87,126.99,126.85,126.97,32300.0,122.9217,123.0379,122.9023,123.0186,32300.0
2015-02-03 15:10:00,126.95,127.02,126.85,126.99,26900.0,122.9992,123.067,122.9023,123.0379,26900.0
2015-02-03 15:20:00,127.0,127.27,127.0,127.19,34500.0,123.0476,123.3092,123.0476,123.2317,34500.0
2015-02-03 15:30:00,127.17,127.37,127.14,127.37,48600.0,123.2123,123.4061,123.1833,123.4061,48600.0
2015-02-03 15:40:00,127.36,127.47,127.3,127.36,51200.0,123.3964,123.503,123.3383,123.3964,51200.0
2015-02-03 15:50:00,127.36,127.46,127.27,127.33,94600.0,123.3964,123.4933,123.3092,123.3674,94600.0
2015-02-04 09:30:00,126.85,127.21,126.49,126.8,54700.0,122.9023,123.2511,122.5535,122.8539,54700.0
2015-02-04 09:40:00,126.8,126.89,126.39,126.84,21600.0,122.8539,122.9411,122.4566,122.8926,21600.0
2015-02-04 09:50:00,126.77,126.89,126.5,126.76,42900.0,122.8248,122.9411,122.5632,122.8151,42900.0
2015-02-04 10:00:00,126.81,127.2,126.77,126.93,20400.0,122.8635,123.2414,122.8248,122.9798,20400.0
2015-02-04 10:10:00,126.98,127.15,126.74,127.05,28500.0,123.0283,123.193,122.7957,123.0961,28500.0
2015-02-04 10:20:00,127.11,127.13,126.81,127.02,38000.0,123.1542,123.1736,122.8635,123.067,38000.0
2015-02-04 10:30:00,126.99,127.32,126.89,127.11,37400.0,123.0379,123.3577,122.9411,123.1542,37400.0
2015-02-04 10:40:00,127.11,127.46,127.08,127.27,25800.0,123.1542,123.4933,123.1251,123.3092,25800.0
2015-02-04 10:50:00,127.3,127.45,127.18,127.2,30500.0,123.3383,123.4836,123.222,123.2414,30500.0
2015-02-04 11:00:00,127.19,127.55,127.1,127.53,10900.0,123.2317,123.5805,123.1445,123.5611,10900.0
2015-02-04 11:10:00,127.52,127.55,127.3,127.52,19600.0,123.5515,123.5805,123.3383,123.5515,19600.0
2015-02-04 11:20:00,127.49,127.68,127.39,127.64,26600.0,123.5224,123.7065,123.4255,123.6677,26600.0
2015-02-04 11:30:00,127.66,128.03,127.64,127.96,39900.0,123.6871,124.0456,123.6677,123.9778,39900.0
2015-02-04 11:40:00,127.95,127.96,127.52,127.52,21700.0,123.9681,123.9778,123.5515,123.5515,21700.0
2015-02-04 11:50:00,127.51,127.51,127.3,127.31,15800.0,123.5418,123.5418,123.3383,123.348,15800.0
2015-02-04 12:00:00,127.31,127.48,127.22,127.43,20300.0,123.348,123.5127,123.2608,123.4643,20300.0
2015-02-04 12:10:00,127.45,127.45,127.12,127.17,18600.0,123.4836,123.4836,123.1639,123.2123,18600.0
2015-02-04 12:20:00,127.18,127.18,126.88,126.88,25800.0,123.222,123.222,122.9314,122.9314,25800.0
2015-02-04 12:30:00,126.85,126.97,126.77,126.81,11600.0,122.9023,123.0186,122.8248,122.8635,11600.0
2015-02-04 12:40:00,126.78,126.83,126.56,126.64,13800.0,122.8345,122.8829,122.6213,122.6988,13800.0
2015-02-04 12:50:00,126.67,126.97,126.65,126.83,13600.0,122.7279,123.0186,122.7085,122.8829,13600.0
2015-02-04 13:00:00,126.83,126.9,126.72,126.79,9600.0,122.8829,122.9507,122.7764,122.8442,9600.0
2015-02-04 13:10:00,126.86,126.87,126.77,126.78,6200.0,122.912,122.9217,122.8248,122.8345,6200.0
2015-02-04 13:20:00,126.76,127.04,126.71,127.01,8100.0,122.8151,123.0864,122.7667,123.0573,8100.0
2015-02-04 13:30:00,126.98,127.13,126.92,127.01,7600.0,123.0283,123.1736,122.9701,123.0573,7600.0
2015-02-04 13:40:00,126.97,127.02,126.85,126.85,9100.0,123.0186,123.067,122.9023,122.9023,9100.0
2015-02-04 13:50:00,126.88,126.94,126.7,126.87,17300.0,122.9314,122.9895,122.757,122.9217,17300.0
2015-02-04 14:00:00,126.87,127.13,126.78,126.81,19400.0,122.9217,123.1736,122.8345,122.8635,19400.0
2015-02-04 14:10:00,126.82,126.9,126.68,126.73,23600.0,122.8732,122.9507,122.7376,122.786,23600.0
2015-02-04 14:20:00,126.74,126.9,126.74,126.83,11700.0,122.7957,122.9507,122.7957,122.8829,11700.0
2015-02-04 14:30:00,126.84,126.91,126.67,126.83,14500.0,122.8926,122.9604,122.7279,122.8829,14500.0
2015-02-04 14:40:00,126.84,127.03,126.74,127.01,17700.0,122.8926,123.0767,122.7957,123.0573,17700.0
2015-02-04 14:50:00,127.0,127.04,126.86,126.9,13900.0,123.0476,123.0864,122.912,122.9507,13900.0
2015-02-04 15:00:00,126.88,127.06,126.77,127.02,19100.0,122.9314,123.1058,122.8248,123.067,19100.0
2015-02-04 15:10:00,127.01,127.15,126.84,127.09,21500.0,123.0573,123.193,122.8926,123.1348,21500.0
2015-02-04 15:20:00,127.08,127.23,127.03,127.23,39800.0,123.1251,123.2705,123.0767,123.2705,39800.0
2015-02-04 15:30:00,127.21,127.31,126.86,126.87,71500.0,123.2511,123.348,122.912,122.9217,71500.0
2015-02-04 15:40:00,126.86,126.9,126.04,126.37,134600.0,122.912,122.9507,122.1175,122.4372,134600.0
2015-02-04 15:50:00,126.38,126.39,126.03,126.32,221800.0,122.4469,122.4566,122.1078,122.3888,221800.0
2015-02-05 09:30:00,126.76,127.31,126.4,126.91,50700.0,122.8151,123.348,122.4663,122.9604,50700.0
2015-02-05 09:40:00,126.92,127.49,126.83,127.3,41100.0,122.9701,123.5224,122.8829,123.3383,41100.0
2015-02-05 09:50:00,127.33,127.34,126.51,126.61,45000.0,123.3674,123.3771,122.5729,122.6698,45000.0
2015-02-05 10:00:00,126.69,126.88,126.56,126.62,36500.0,122.7473,122.9314,122.6213,122.6795,36500.0
2015-02-05 10:10:00,126.56,126.57,126.33,126.39,24600.0,122.6213,122.631,122.3985,122.4566,24600.0
2015-02-05 10:20:00,126.36,126.49,126.22,126.4,32400.0,122.4276,122.5535,122.2919,122.4663,32400.0
2015-02-05 10:30:00,126.44,126.78,126.44,126.78,20200.0,122.5051,122.8345,122.5051,122.8345,20200.0
2015-02-05 10:40:00,126.79,126.99,126.79,126.94,17300.0,122.8442,123.0379,122.8442,122.9895,17300.0
2015-02-05 10:50:00,126.96,127.06,126.88,126.97,43400.0,123.0089,123.1058,122.9314,123.0186,43400.0
2015-02-05 11:00:00,126.97,127.06,126.91,126.91,45500.0,123.0186,123.1058,122.9604,122.9604,45500.0
2015-02-05 11:10:00,126.93,127.0,126.81,126.82,53900.0,122.9798,123.0476,122.8635,122.8732,53900.0
2015-02-05 11:20:00,126.84,126.89,126.8,126.89,52600.0,122.8926,122.9411,122.8539,122.9411,52600.0
2015-02-05 11:30:00,126.91,126.98,126.89,126.9,48600.0,122.9604,123.0283,122.9411,122.9507,48600.0
2015-02-05 11:40:00,126.94,126.94,126.76,126.88,67000.0,122.9895,122.9895,122.8151,122.9314,67000.0
2015-02-05 11:50:00,126.88,126.91,126.56,126.57,12700.0,122.9314,122.9604,122.6213,122.631,12700.0
2015-02-05 12:00:00,126.56,126.62,126.47,126.5,8900.0,122.6213,122.6795,122.5341,122.5632,8900.0
2015-02-05 12:10:00,126.51,126.55,126.25,126.28,13000.0,122.5729,122.6116,122.321,122.35,13000.0
2015-02-05 12:20:00,126.33,126.36,126.27,126.32,8700.0,122.3985,122.4276,122.3404,122.3888,8700.0
2015-02-05 12:30:00,126.31,126.31,126.18,126.25,13300.0,122.3791,122.3791,122.2532,122.321,13300.0
2015-02-05 12:40:00,126.25,126.27,126.07,126.07,13600.0,122.321,122.3404,122.1466,122.1466,13600.0
2015-02-05 12:50:00,126.1,126.12,125.87,125.93,15700.0,122.1756,122.195,121.9528,122.0109,15700.0
2015-02-05 13:00:00,125.94,126.26,125.94,126.2,15300.0,122.0206,122.3307,122.0206,122.2725,15300.0
2015-02-05 13:10:00,126.17,126.39,126.17,126.37,16100.0,122.2435,122.4566,122.2435,122.4372,16100.0
2015-02-05 13:20:00,126.36,126.56,126.36,126.41,18400.0,122.4276,122.6213,122.4276,122.476,18400.0
2015-02-05 13:30:00,126.41,126.53,126.35,126.48,11900.0,122.476,122.5923,122.4179,122.5438,11900.0
2015-02-05 13:40:00,126.52,126.57,126.45,126.57,13800.0,122.5826,122.631,122.5148,122.631,13800.0
2015-02-05 13:50:00,126.57,126.61,126.51,126.52,16800.0,122.631,122.6698,122.5729,122.5826,16800.0
2015-02-05 14:00:00,126.52,126.52,126.43,126.48,15600.0,122.5826,122.5826,122.4954,122.5438,15600.0
2015-02-05 14:10:00,126.49,126.69,126.49,126.68,19400.0,122.5535,122.7473,122.5535,122.7376,19400.0
2015-02-05 14:20:00,126.67,126.68,126.52,126.6,20000.0,122.7279,122.7376,122.5826,122.6601,20000.0
2015-02-05 14:30:00,126.6,126.79,126.52,126.79,25500.0,122.6601,122.8442,122.5826,122.8442,25500.0
2015-02-05 14:40:00,126.78,126.78,126.63,126.68,24900.0,122.8345,122.8345,122.6892,122.7376,24900.0
2015-02-05 14:50:00,126.7,126.91,126.69,126.74,128400.0,122.757,122.9604,122.7473,122.7957,128400.0
2015-02-05 15:00:00,126.75,126.84,126.69,126.75,16600.0,122.8054,122.8926,122.7473,122.8054,16600.0
2015-02-05 15:10:00,126.72,126.85,126.64,126.81,18800.0,122.7764,122.9023,122.6988,122.8635,18800.0
2015-02-05 15:20:00,126.81,126.97,126.79,126.97,18800.0,122.8635,123.0186,122.8442,123.0186,18800.0
2015-02-05 15:30:00,127.0,127.12,126.93,127.1,51200.0,123.0476,123.1639,122.9798,123.1445,51200.0
2015-02-05 15:40:00,127.1,127.1,126.89,126.9,44900.0,123.1445,123.1445,122.9411,122.9507,44900.0
2015-02-05 15:50:00,126.89,127.1,126.89,127.02,73200.0,122.9411,123.1445,122.9411,123.067,73200.0
2015-02-06 09:30:00,127.0,127.24,126.52,126.68,32700.0,123.0476,123.2802,122.5826,122.7376,32700.0
2015-02-06 09:40:00,126.67,126.67,125.93,126.27,37000.0,122.7279,122.7279,122.0109,122.3404,37000.0
2015-02-06 09:50:00,126.25,126.59,126.22,126.43,40600.0,122.321,122.6504,122.2919,122.4954,40600.0
2015-02-06 10:00:00,126.44,126.82,126.44,126.75,20800.0,122.5051,122.8732,122.5051,122.8054,20800.0
2015-02-06 10:10:00,126.75,126.78,126.6,126.61,20000.0,122.8054,122.8345,122.6601,122.6698,20000.0
2015-02-06 10:20:00,126.59,126.66,126.44,126.44,27400.0,122.6504,122.7182,122.5051,122.5051,27400.0
2015-02-06 10:30:00,126.44,126.59,126.41,126.51,51900.0,122.5051,122.6504,122.476,122.5729,51900.0
2015-02-06 10:40:00,126.48,126.68,126.48,126.61,30700.0,122.5438,122.7376,122.5438,122.6698,30700.0
2015-02-06 10:50:00,126.63,126.66,126.4,126.4,14800.0,122.6892,122.7182,122.4663,122.4663,14800.0
2015-02-06 11:00:00,126.4,126.6,126.37,126.6,29500.0,122.4663,122.6601,122.4372,122.6601,29500.0
2015-02-06 11:10:00,126.57,126.7,126.53,126.59,19400.0,122.631,122.757,122.5923,122.6504,19400.0
2015-02-06 11:20:00,126.63,126.95,126.63,126.81,13400.0,122.6892,122.9992,122.6892,122.8635,13400.0
2015-02-06 11:30:00,126.84,126.89,126.71,126.79,13800.0,122.8926,122.9411,122.7667,122.8442,13800.0
2015-02-06 11:40:00,126.77,126.85,126.7,126.81,10900.0,122.8248,122.9023,122.757,122.8635,10900.0
2015-02-06 11:50:00,126.83,126.87,126.59,126.62,17700.0,122.8829,122.9217,122.6504,122.6795,17700.0
2015-02-06 12:00:00,126.62,126.72,126.57,126.65,13500.0,122.6795,122.7764,122.631,122.7085,13500.0
2015-02-06 12:10:00,126.67,126.77,126.6,126.69,9800.0,122.7279,122.8248,122.6601,122.7473,9800.0
2015-02-06 12:20:00,126.7,126.75,126.64,126.68,6700.0,122.757,122.8054,122.6988,122.7376,6700.0
2015-02-06 12:30:00,126.68,126.79,126.65,126.7,14900.0,122.7376,122.8442,122.7085,122.757,14900.0
2015-02-06 12:40:00,126.67,126.7,126.35,126.54,26800.0,122.7279,122.757,122.4179,122.602,26800.0
2015-02-06 12:50:00,126.52,126.72,126.51,126.63,12000.0,122.5826,122.7764,122.5729,122.6892,12000.0
2015-02-06 13:00:00,126.66,126.73,126.4,126.55,13700.0,122.7182,122.786,122.4663,122.6116,13700.0
2015-02-06 13:10:00,126.56,126.58,126.33,126.34,27200.0,122.6213,122.6407,122.3985,122.4082,27200.0
2015-02-06 13:20:00,126.36,126.4,126.03,126.24,32000.0,122.4276,122.4663,122.1078,122.3113,32000.0
2015-02-06 13:30:00,126.2,126.25,126.05,126.22,24000.0,122.2725,122.321,122.1272,122.2919,24000.0
2015-02-06 13:40:00,126.2,126.33,126.11,126.16,29200.0,122.2725,122.3985,122.1853,122.2338,29200.0
2015-02-06 13:50:00,126.16,126.29,126.14,126.19,21200.0,122.2338,122.3597,122.2144,122.2628,21200.0
2015-02-06 14:00:00,126.2,126.22,126.02,126.02,21000.0,122.2725,122.2919,122.0981,122.0981,21000.0
2015-02-06 14:10:00,125.99,126.12,125.95,126.0,17900.0,122.0691,122.195,122.0303,122.0788,17900.0
2015-02-06 14:20:00,125.97,126.05,125.91,125.99,19400.0,122.0497,122.1272,121.9916,122.0691,19400.0
2015-02-06 14:30:00,126.0,126.08,125.89,125.99,19600.0,122.0788,122.1563,121.9722,122.0691,19600.0
2015-02-06 14:40:00,126.0,126.01,125.66,125.7,30100.0,122.0788,122.0884,121.7493,121.7881,30100.0
2015-02-06 14:50:00,125.67,125.69,125.33,125.33,32300.0,121.759,121.7784,121.4296,121.4296,32300.0
2015-02-06 15:00:00,125.33,125.44,125.01,125.27,44900.0,121.4296,121.5362,121.1196,121.3715,44900.0
2015-02-06 15:10:00,125.26,125.28,124.84,124.84,53300.0,121.3618,121.3812,120.9549,120.9549,53300.0
2015-02-06 15:20:00,124.83,125.06,124.64,124.66,50700.0,120.9452,121.168,120.7611,120.7805,50700.0
2015-02-06 15:30:00,124.66,124.72,124.5,124.62,60300.0,120.7805,120.8386,120.6254,120.7417,60300.0
2015-02-06 15:40:00,124.64,124.67,124.32,124.36,137200.0,120.7611,120.7901,120.451,120.4898,137200.0
2015-02-06 15:50:00,124.36,124.78,124.36,124.78,149800.0,120.4898,120.8967,120.4898,120.8967,149800.0
2015-02-09 09:30:00,123.86,124.74,123.86,124.69,36600.0,120.0054,120.858,120.0054,120.8095,36600.0
2015-02-09 09:40:00,124.69,124.72,124.02,124.4,19900.0,120.8095,120.8386,120.1604,120.5286,19900.0
2015-02-09 09:50:00,124.44,124.75,124.34,124.34,29000.0,120.5673,120.8677,120.4704,120.4704,29000.0
2015-02-09 10:00:00,124.33,124.39,124.04,124.04,11700.0,120.4607,120.5189,120.1798,120.1798,11700.0
2015-02-09 10:10:00,124.08,124.19,123.83,123.83,17400.0,120.2185,120.3251,119.9763,119.9763,17400.0
2015-02-09 10:20:00,123.84,123.89,123.35,123.35,43000.0,119.986,120.0344,119.5112,119.5112,43000.0
2015-02-09 10:30:00,123.34,123.44,123.12,123.38,77900.0,119.5015,119.5984,119.2884,119.5403,77900.0
2015-02-09 10:40:00,123.38,123.48,123.13,123.36,57300.0,119.5403,119.6372,119.2981,119.5209,57300.0
2015-02-09 10:50:00,123.32,123.67,123.18,123.54,37300.0,119.4822,119.8213,119.3465,119.6953,37300.0
2015-02-09 11:00:00,123.59,123.62,123.47,123.62,27500.0,119.7438,119.7728,119.6275,119.7728,27500.0
2015-02-09 11:10:00,123.62,123.87,123.59,123.83,36400.0,119.7728,120.015,119.7438,119.9763,36400.0
2015-02-09 11:20:00,123.82,124.06,123.79,123.96,30200.0,119.9666,120.1991,119.9375,120.1022,30200.0
2015-02-09 11:30:00,123.91,123.98,123.7,123.73,11900.0,120.0538,120.1216,119.8503,119.8794,11900.0
2015-02-09 11:40:00,123.75,123.91,123.75,123.88,11100.0,119.8988,120.0538,119.8988,120.0247,11100.0
2015-02-09 11:50:00,123.86,124.09,123.84,124.05,22200.0,120.0054,120.2282,119.986,120.1894,22200.0
2015-02-09 12:00:00,124.04,124.16,124.0,124.14,27900.0,120.1798,120.296,120.141,120.2766,27900.0
2015-02-09 12:10:00,124.14,124.17,123.91,123.97,12500.0,120.2766,120.3057,120.0538,120.1119,12500.0
2015-02-09 12:20:00,123.96,124.05,123.9,124.04,23600.0,120.1022,120.1894,120.0441,120.1798,23600.0
2015-02-09 12:30:00,124.08,124.21,124.03,124.03,9000.0,120.2185,120.3445,120.1701,120.1701,9000.0
2015-02-09 12:40:00,124.03,124.03,123.73,123.82,27300.0,120.1701,120.1701,119.8794,119.9666,27300.0
2015-02-09 12:50:00,123.88,123.99,123.85,123.87,13200.0,120.0247,120.1313,119.9957,120.015,13200.0
2015-02-09 13:00:00,123.87,123.95,123.77,123.88,9800.0,120.015,120.0926,119.9182,120.0247,9800.0
2015-02-09 13:10:00,123.88,123.89,123.76,123.76,5400.0,120.0247,120.0344,119.9085,119.9085,5400.0
2015-02-09 13:20:00,123.75,123.88,123.72,123.76,29000.0,119.8988,120.0247,119.8697,119.9085,29000.0
2015-02-09 13:30:00,123.67,123.68,123.5,123.57,14000.0,119.8213,119.831,119.6566,119.7244,14000.0
2015-02-09 13:40:00,123.57,123.6,123.5,123.58,44500.0,119.7244,119.7534,119.6566,119.7341,44500.0
2015-02-09 13:50:00,123.59,123.64,123.53,123.56,21000.0,119.7438,119.7922,119.6856,119.7147,21000.0
2015-02-09 14:00:00,123.57,123.65,123.53,123.56,25700.0,119.7244,119.8019,119.6856,119.7147,25700.0
2015-02-09 14:10:00,123.55,123.61,123.13,123.15,43200.0,119.705,119.7631,119.2981,119.3175,43200.0
2015-02-09 14:20:00,123.17,123.38,123.16,123.35,19100.0,119.3368,119.5403,119.3271,119.5112,19100.0
2015-02-09 14:30:00,123.38,123.49,123.33,123.46,32600.0,119.5403,119.6469,119.4919,119.6178,32600.0
2015-02-09 14:40:00,123.48,123.49,123.08,123.14,21800.0,119.6372,119.6469,119.2496,119.3078,21800.0
2015-02-09 14:50:00,123.17,123.26,122.97,122.97,18800.0,119.3368,119.424,119.1431,119.1431,18800.0
2015-02-09 15:00:00,123.0,123.09,122.93,123.0,44600.0,119.1721,119.2593,119.1043,119.1721,44600.0
2015-02-09 15:10:00,123.0,123.16,122.97,123.0,20800.0,119.1721,119.3271,119.1431,119.1721,20800.0
2015-02-09 15:20:00,123.0,123.3,122.98,123.27,18800.0,119.1721,119.4628,119.1527,119.4337,18800.0
2015-02-09 15:30:00,123.29,123.36,123.05,123.21,31100.0,119.4531,119.5209,119.2206,119.3756,31100.0
2015-02-09 15:40:00,123.22,123.59,123.19,123.54,51900.0,119.3853,119.7438,119.3562,119.6953,51900.0
2015-02-09 15:50:00,123.53,123.54,123.29,123.37,80600.0,119.6856,119.6953,119.4531,119.5306,80600.0
2015-02-10 09:30:00,124.08,124.26,123.63,124.07,96200.0,120.2185,120.3929,119.7825,120.2088,96200.0
2015-02-10 09:40:00,124.04,124.25,123.75,124.14,28800.0,120.1798,120.3832,119.8988,120.2766,28800.0
2015-02-10 09:50:00,124.17,124.37,124.0,124.1,41300.0,120.3057,120.4995,120.141,120.2379,41300.0
2015-02-10 10:00:00,124.1,124.24,123.91,124.17,11500.0,120.2379,120.3735,120.0538,120.3057,11500.0
2015-02-10 10:10:00,124.11,124.34,124.11,124.24,21600.0,120.2476,120.4704,120.2476,120.3735,21600.0
2015-02-10 10:20:00,124.24,124.41,124.23,124.34,32900.0,120.3735,120.5382,120.3638,120.4704,32900.0
2015-02-10 10:30:00,124.35,124.5,124.31,124.45,42800.0,120.4801,120.6254,120.4414,120.577,42800.0
2015-02-10 10:40:00,124.43,124.61,124.3,124.35,25900.0,120.5576,120.732,120.4317,120.4801,25900.0
2015-02-10 10:50:00,124.37,124.38,124.23,124.28,16200.0,120.4995,120.5092,120.3638,120.4123,16200.0
2015-02-10 11:00:00,124.28,124.41,124.14,124.25,14600.0,120.4123,120.5382,120.2766,120.3832,14600.0
2015-02-10 11:10:00,124.32,124.47,124.25,124.47,17300.0,120.451,120.5964,120.3832,120.5964,17300.0
2015-02-10 11:20:00,124.47,124.47,124.25,124.4,21800.0,120.5964,120.5964,120.3832,120.5286,21800.0
2015-02-10 11:30:00,124.36,124.6,124.35,124.53,6600.0,120.4898,120.7223,120.4801,120.6545,6600.0
2015-02-10 11:40:00,124.57,124.65,124.51,124.54,12600.0,120.6933,120.7708,120.6351,120.6642,12600.0
2015-02-10 11:50:00,124.54,124.54,124.35,124.36,18600.0,120.6642,120.6642,120.4801,120.4898,18600.0
2015-02-10 12:00:00,124.36,124.41,124.24,124.27,13300.0,120.4898,120.5382,120.3735,120.4026,13300.0
2015-02-10 12:10:00,124.26,124.56,124.26,124.56,14100.0,120.3929,120.6836,120.3929,120.6836,14100.0
2015-02-10 12:20:00,124.56,124.59,124.35,124.35,9200.0,120.6836,120.7126,120.4801,120.4801,9200.0
2015-02-10 12:30:00,124.37,124.38,124.3,124.34,10500.0,120.4995,120.5092,120.4317,120.4704,10500.0
2015-02-10 12:40:00,124.35,124.35,124.26,124.32,6500.0,120.4801,120.4801,120.3929,120.451,6500.0
2015-02-10 12:50:00,124.31,124.4,124.24,124.34,19300.0,120.4414,120.5286,120.3735,120.4704,19300.0
2015-02-10 13:00:00,124.4,124.42,124.23,124.31,15600.0,120.5286,120.5479,120.3638,120.4414,15600.0
2015-02-10 13:10:00,124.36,124.36,124.21,124.28,9700.0,120.4898,120.4898,120.3445,120.4123,9700.0
2015-02-10 13:20:00,124.26,124.36,124.16,124.29,12300.0,120.3929,120.4898,120.296,120.422,12300.0
2015-02-10 13:30:00,124.35,124.36,124.22,124.27,12000.0,120.4801,120.4898,120.3542,120.4026,12000.0
2015-02-10 13:40:00,124.28,124.36,124.27,124.29,8800.0,120.4123,120.4898,120.4026,120.422,8800.0
2015-02-10 13:50:00,124.32,124.36,124.18,124.18,15100.0,120.451,120.4898,120.3154,120.3154,15100.0
2015-02-10 14:00:00,124.21,124.37,124.19,124.37,10900.0,120.3445,120.4995,120.3251,120.4995,10900.0
2015-02-10 14:10:00,124.38,124.47,124.26,124.31,19500.0,120.5092,120.5964,120.3929,120.4414,19500.0
2015-02-10 14:20:00,124.31,124.54,124.3,124.51,23000.0,120.4414,120.6642,120.4317,120.6351,23000.0
2015-02-10 14:30:00,124.51,124.7,124.49,124.65,36900.0,120.6351,120.8192,120.6158,120.7708,36900.0
2015-02-10 14:40:00,124.68,124.78,124.63,124.74,18400.0,120.7998,120.8967,120.7514,120.858,18400.0
2015-02-10 14:50:00,124.74,125.0,124.71,125.0,17200.0,120.858,121.1099,120.8289,121.1099,17200.0
2015-02-10 15:00:00,124.98,125.04,124.88,124.94,21400.0,121.0905,121.1486,120.9936,121.0517,21400.0
2015-02-10 15:10:00,124.94,124.96,124.85,124.88,13200.0,121.0517,121.0711,120.9645,120.9936,13200.0
2015-02-10 15:20:00,124.89,125.03,124.82,124.97,16500.0,121.0033,121.1389,120.9355,121.0808,16500.0
2015-02-10 15:30:00,124.96,125.07,124.9,125.07,32600.0,121.0711,121.1777,121.013,121.1777,32600.0
2015-02-10 15:40:00,125.04,125.16,124.99,125.07,77900.0,121.1486,121.2649,121.1002,121.1777,77900.0
2015-02-10 15:50:00,125.07,125.13,124.91,125.0,122300.0,121.1777,121.2358,121.0227,121.1099,122300.0
2015-02-11 09:30:00,125.27,125.68,125.01,125.24,42000.0,121.3715,121.7687,121.1196,121.3424,42000.0
2015-02-11 09:40:00,125.36,125.69,125.3,125.67,36900.0,121.4587,121.7784,121.4005,121.759,36900.0
2015-02-11 09:50:00,125.54,125.91,125.43,125.89,44300.0,121.6331,121.9916,121.5265,121.9722,44300.0
2015-02-11 10:00:00,125.89,125.89,125.47,125.55,19800.0,121.9722,121.9722,121.5653,121.6428,19800.0
2015-02-11 10:10:00,125.56,125.61,125.2,125.25,15700.0,121.6525,121.7009,121.3037,121.3521,15700.0
2015-02-11 10:20:00,125.26,125.81,125.21,125.74,17400.0,121.3618,121.8947,121.3133,121.8268,17400.0
2015-02-11 10:30:00,125.79,125.91,125.68,125.82,18900.0,121.8753,121.9916,121.7687,121.9044,18900.0
2015-02-11 10:40:00,125.79,126.16,125.78,125.87,29800.0,121.8753,122.2338,121.8656,121.9528,29800.0
2015-02-11 10:50:00,125.83,126.03,125.82,125.91,59700.0,121.914,122.1078,121.9044,121.9916,59700.0
2015-02-11 11:00:00,125.92,126.19,125.89,126.09,23000.0,122.0012,122.2628,121.9722,122.166,23000.0
2015-02-11 11:10:00,126.12,126.18,125.63,125.64,19600.0,122.195,122.2532,121.7203,121.73,19600.0
2015-02-11 11:20:00,125.63,125.75,125.41,125.47,27600.0,121.7203,121.8365,121.5071,121.5653,27600.0
2015-02-11 11:30:00,125.47,125.82,125.38,125.82,22900.0,121.5653,121.9044,121.4781,121.9044,22900.0
2015-02-11 11:40:00,125.78,126.0,125.76,125.84,23000.0,121.8656,122.0788,121.8462,121.9237,23000.0
2015-02-11 11:50:00,125.86,126.09,125.83,125.84,33000.0,121.9431,122.166,121.914,121.9237,33000.0
2015-02-11 12:00:00,125.84,125.96,125.68,125.85,20200.0,121.9237,122.04,121.7687,121.9334,20200.0
2015-02-11 12:10:00,125.84,125.96,125.8,125.86,24100.0,121.9237,122.04,121.885,121.9431,24100.0
2015-02-11 12:20:00,125.88,126.1,125.88,125.92,17500.0,121.9625,122.1756,121.9625,122.0012,17500.0
2015-02-11 12:30:00,125.95,126.0,125.86,125.96,20600.0,122.0303,122.0788,121.9431,122.04,20600.0
2015-02-11 12:40:00,125.96,125.96,125.73,125.81,15200.0,122.04,122.04,121.8172,121.8947,15200.0
2015-02-11 12:50:00,125.82,125.88,125.49,125.5,12000.0,121.9044,121.9625,121.5846,121.5943,12000.0
2015-02-11 13:00:00,125.48,125.56,125.27,125.3,10100.0,121.5749,121.6525,121.3715,121.4005,10100.0
2015-02-11 13:10:00,125.27,125.32,124.9,124.91,24100.0,121.3715,121.4199,121.013,121.0227,24100.0
2015-02-11 13:20:00,124.92,125.09,124.86,125.01,13000.0,121.0324,121.1971,120.9742,121.1196,13000.0
2015-02-11 13:30:00,125.02,125.1,124.88,125.04,25500.0,121.1293,121.2068,120.9936,121.1486,25500.0
2015-02-11 13:40:00,125.06,125.28,125.03,125.28,34100.0,121.168,121.3812,121.1389,121.3812,34100.0
2015-02-11 13:50:00,125.28,125.68,125.2,125.53,30700.0,121.3812,121.7687,121.3037,121.6234,30700.0
2015-02-11 14:00:00,125.54,125.8,125.49,125.8,27100.0,121.6331,121.885,121.5846,121.885,27100.0
2015-02-11 14:10:00,125.76,125.76,125.35,125.35,47800.0,121.8462,121.8462,121.449,121.449,47800.0
2015-02-11 14:20:00,125.39,125.39,125.02,125.1,19100.0,121.4877,121.4877,121.1293,121.2068,19100.0
2015-02-11 14:30:00,125.1,125.43,125.09,125.37,18200.0,121.2068,121.5265,121.1971,121.4684,18200.0
2015-02-11 14:40:00,125.42,125.61,125.42,125.59,19200.0,121.5168,121.7009,121.5168,121.6815,19200.0
2015-02-11 14:50:00,125.6,125.6,125.31,125.35,27700.0,121.6912,121.6912,121.4102,121.449,27700.0
2015-02-11 15:00:00,125.38,125.45,125.23,125.23,31000.0,121.4781,121.5459,121.3327,121.3327,31000.0
2015-02-11 15:10:00,125.22,125.27,125.09,125.18,37200.0,121.323,121.3715,121.1971,121.2843,37200.0
2015-02-11 15:20:00,125.17,125.91,125.16,125.68,40000.0,121.2746,121.9916,121.2649,121.7687,40000.0
2015-02-11 15:30:00,125.69,125.77,125.41,125.57,26500.0,121.7784,121.8559,121.5071,121.6621,26500.0
2015-02-11 15:40:00,125.58,125.65,125.11,125.15,35100.0,121.6718,121.7396,121.2165,121.2552,35100.0
2015-02-11 15:50:00,125.16,125.45,125.1,125.38,65300.0,121.2649,121.5459,121.2068,121.4781,65300.0
2015-02-12 09:30:00,126.76,126.88,126.31,126.63,88600.0,122.8151,122.9314,122.3791,122.6892,88600.0
2015-02-12 09:40:00,126.56,127.08,126.45,126.66,38200.0,122.6213,123.1251,122.5148,122.7182,38200.0
2015-02-12 09:50:00,126.68,126.81,126.44,126.45,69900.0,122.7376,122.8635,122.5051,122.5148,69900.0
2015-02-12 10:00:00,126.44,126.66,126.35,126.46,21300.0,122.5051,122.7182,122.4179,122.5244,21300.0
2015-02-12 10:10:00,126.46,126.53,126.34,126.43,17800.0,122.5244,122.5923,122.4082,122.4954,17800.0
2015-02-12 10:20:00,126.46,126.51,126.25,126.34,17100.0,122.5244,122.5729,122.321,122.4082,17100.0
2015-02-12 10:30:00,126.31,126.5,126.25,126.46,17700.0,122.3791,122.5632,122.321,122.5244,17700.0
2015-02-12 10:40:00,126.46,126.65,126.41,126.53,15600.0,122.5244,122.7085,122.476,122.5923,15600.0
2015-02-12 10:50:00,126.52,126.52,126.11,126.18,22300.0,122.5826,122.5826,122.1853,122.2532,22300.0
2015-02-12 11:00:00,126.16,126.16,125.88,126.07,19900.0,122.2338,122.2338,121.9625,122.1466,19900.0
2015-02-12 11:10:00,126.06,126.13,125.77,125.79,28500.0,122.1369,122.2047,121.8559,121.8753,28500.0
2015-02-12 11:20:00,125.8,125.89,125.6,125.7,22500.0,121.885,121.9722,121.6912,121.7881,22500.0
2015-02-12 11:30:00,125.72,125.96,125.65,125.78,21800.0,121.8075,122.04,121.7396,121.8656,21800.0
2015-02-12 11:40:00,125.79,125.85,125.69,125.78,22800.0,121.8753,121.9334,121.7784,121.8656,22800.0
2015-02-12 11:50:00,125.78,126.28,125.78,126.05,28600.0,121.8656,122.35,121.8656,122.1272,28600.0
2015-02-12 12:00:00,126.02,126.38,126.02,126.31,18300.0,122.0981,122.4469,122.0981,122.3791,18300.0
2015-02-12 12:10:00,126.32,126.48,126.29,126.3,16600.0,122.3888,122.5438,122.3597,122.3694,16600.0
2015-02-12 12:20:00,126.27,126.37,126.17,126.33,14400.0,122.3404,122.4372,122.2435,122.3985,14400.0
2015-02-12 12:30:00,126.33,126.48,126.33,126.41,19000.0,122.3985,122.5438,122.3985,122.476,19000.0
2015-02-12 12:40:00,126.4,126.52,126.33,126.34,26100.0,122.4663,122.5826,122.3985,122.4082,26100.0
2015-02-12 12:50:00,126.35,126.5,126.35,126.46,16600.0,122.4179,122.5632,122.4179,122.5244,16600.0
2015-02-12 13:00:00,126.45,126.48,126.34,126.43,9700.0,122.5148,122.5438,122.4082,122.4954,9700.0
2015-02-12 13:10:00,126.41,126.5,126.32,126.37,11600.0,122.476,122.5632,122.3888,122.4372,11600.0
2015-02-12 13:20:00,126.34,126.47,126.26,126.43,13800.0,122.4082,122.5341,122.3307,122.4954,13800.0
2015-02-12 13:30:00,126.38,126.54,126.34,126.53,21800.0,122.4469,122.602,122.4082,122.5923,21800.0
2015-02-12 13:40:00,126.54,126.71,126.54,126.59,19500.0,122.602,122.7667,122.602,122.6504,19500.0
2015-02-12 13:50:00,126.57,126.6,126.47,126.53,13000.0,122.631,122.6601,122.5341,122.5923,13000.0
2015-02-12 14:00:00,126.51,126.68,126.5,126.68,21900.0,122.5729,122.7376,122.5632,122.7376,21900.0
2015-02-12 14:10:00,126.67,126.67,126.46,126.51,18200.0,122.7279,122.7279,122.5244,122.5729,18200.0
2015-02-12 14:20:00,126.52,126.63,126.44,126.51,20000.0,122.5826,122.6892,122.5051,122.5729,20000.0
2015-02-12 14:30:00,126.48,126.63,126.47,126.6,22800.0,122.5438,122.6892,122.5341,122.6601,22800.0
2015-02-12 14:40:00,126.58,126.63,126.51,126.54,34300.0,122.6407,122.6892,122.5729,122.602,34300.0
2015-02-12 14:50:00,126.55,126.6,126.45,126.45,17300.0,122.6116,122.6601,122.5148,122.5148,17300.0
2015-02-12 15:00:00,126.45,126.69,126.43,126.63,36000.0,122.5148,122.7473,122.4954,122.6892,36000.0
2015-02-12 15:10:00,126.64,126.76,126.61,126.76,33000.0,122.6988,122.8151,122.6698,122.8151,33000.0
2015-02-12 15:20:00,126.77,126.79,126.65,126.77,37500.0,122.8248,122.8442,122.7085,122.8248,37500.0
2015-02-12 15:30:00,126.77,126.77,126.58,126.66,46700.0,122.8248,122.8248,122.6407,122.7182,46700.0
2015-02-12 15:40:00,126.68,126.79,126.67,126.78,42300.0,122.7376,122.8442,122.7279,122.8345,42300.0
2015-02-12 15:50:00,126.78,126.86,126.68,126.8,122400.0,122.8345,122.912,122.7376,122.8539,122400.0
2015-02-13 09:30:00,126.81,127.3,126.75,127.26,80700.0,122.8635,123.3383,122.8054,123.2995,80700.0
2015-02-13 09:40:00,127.27,127.45,126.46,126.46,47800.0,123.3092,123.4836,122.5244,122.5244,47800.0
2015-02-13 09:50:00,126.42,126.43,125.9,125.98,24200.0,122.4857,122.4954,121.9819,122.0594,24200.0
2015-02-13 10:00:00,125.97,125.97,125.66,125.73,37800.0,122.0497,122.0497,121.7493,121.8172,37800.0
2015-02-13 10:10:00,125.72,126.18,125.72,126.18,65400.0,121.8075,122.2532,121.8075,122.2532,65400.0
2015-02-13 10:20:00,126.18,126.59,126.14,126.55,17700.0,122.2532,122.6504,122.2144,122.6116,17700.0
2015-02-13 10:30:00,126.56,126.61,126.15,126.31,41700.0,122.6213,122.6698,122.2241,122.3791,41700.0
2015-02-13 10:40:00,126.33,126.54,126.27,126.41,24600.0,122.3985,122.602,122.3404,122.476,24600.0
2015-02-13 10:50:00,126.46,126.7,126.46,126.57,13100.0,122.5244,122.757,122.5244,122.631,13100.0
2015-02-13 11:00:00,126.57,126.66,126.48,126.61,29100.0,122.631,122.7182,122.5438,122.6698,29100.0
2015-02-13 11:10:00,126.61,126.76,126.59,126.76,22800.0,122.6698,122.8151,122.6504,122.8151,22800.0
2015-02-13 11:20:00,126.78,126.8,126.58,126.8,23500.0,122.8345,122.8539,122.6407,122.8539,23500.0
2015-02-13 11:30:00,126.79,126.82,126.65,126.66,21200.0,122.8442,122.8732,122.7085,122.7182,21200.0
2015-02-13 11:40:00,126.65,126.86,126.64,126.85,24400.0,122.7085,122.912,122.6988,122.9023,24400.0
2015-02-13 11:50:00,126.85,126.88,126.67,126.84,19400.0,122.9023,122.9314,122.7279,122.8926,19400.0
2015-02-13 12:00:00,126.83,126.89,126.78,126.87,17600.0,122.8829,122.9411,122.8345,122.9217,17600.0
2015-02-13 12:10:00,126.85,126.88,126.68,126.72,17900.0,122.9023,122.9314,122.7376,122.7764,17900.0
2015-02-13 12:20:00,126.71,126.8,126.67,126.78,18400.0,122.7667,122.8539,122.7279,122.8345,18400.0
2015-02-13 12:30:00,126.77,126.88,126.71,126.79,42800.0,122.8248,122.9314,122.7667,122.8442,42800.0
2015-02-13 12:40:00,126.78,126.88,126.76,126.8,19300.0,122.8345,122.9314,122.8151,122.8539,19300.0
2015-02-13 12:50:00,126.82,126.85,126.65,126.82,22300.0,122.8732,122.9023,122.7085,122.8732,22300.0
2015-02-13 13:00:00,126.83,126.94,126.76,126.81,13700.0,122.8829,122.9895,122.8151,122.8635,13700.0
2015-02-13 13:10:00,126.81,127.06,126.79,127.0,36200.0,122.8635,123.1058,122.8442,123.0476,36200.0
2015-02-13 13:20:00,127.0,127.05,126.97,126.99,32300.0,123.0476,123.0961,123.0186,123.0379,32300.0
2015-02-13 13:30:00,126.98,127.09,126.82,127.06,76200.0,123.0283,123.1348,122.8732,123.1058,76200.0
2015-02-13 13:40:00,127.06,127.06,126.8,127.05,12800.0,123.1058,123.1058,122.8539,123.0961,12800.0
2015-02-13 13:50:00,127.05,127.12,126.96,126.99,17700.0,123.0961,123.1639,123.0089,123.0379,17700.0
2015-02-13 14:00:00,126.97,127.0,126.9,126.9,17500.0,123.0186,123.0476,122.9507,122.9507,17500.0
2015-02-13 14:10:00,126.91,127.02,126.77,126.94,36200.0,122.9604,123.067,122.8248,122.9895,36200.0
2015-02-13 14:20:00,126.93,127.03,126.91,126.97,31000.0,122.9798,123.0767,122.9604,123.0186,31000.0
2015-02-13 14:30:00,126.98,127.15,126.92,127.11,22600.0,123.0283,123.193,122.9701,123.1542,22600.0
2015-02-13 14:40:00,127.1,127.38,127.1,127.33,20600.0,123.1445,123.4158,123.1445,123.3674,20600.0
2015-02-13 14:50:00,127.34,127.46,127.25,127.46,20300.0,123.3771,123.4933,123.2899,123.4933,20300.0
2015-02-13 15:00:00,127.46,127.56,127.35,127.41,38100.0,123.4933,123.5902,123.3867,123.4449,38100.0
2015-02-13 15:10:00,127.42,127.65,127.42,127.57,30800.0,123.4546,123.6774,123.4546,123.5999,30800.0
2015-02-13 15:20:00,127.57,127.6,127.37,127.6,44200.0,123.5999,123.629,123.4061,123.629,44200.0
2015-02-13 15:30:00,127.6,127.62,127.37,127.44,47200.0,123.629,123.6483,123.4061,123.4739,47200.0
2015-02-13 15:40:00,127.44,127.61,127.43,127.59,59300.0,123.4739,123.6387,123.4643,123.6193,59300.0
2015-02-13 15:50:00,127.6,127.71,127.55,127.62,97400.0,123.629,123.7355,123.5805,123.6483,97400.0
2015-02-17 09:30:00,127.02,127.28,126.82,126.99,107000.0,123.067,123.3189,122.8732,123.0379,107000.0
2015-02-17 09:40:00,126.97,127.07,126.2,126.3,43100.0,123.0186,123.1155,122.2725,122.3694,43100.0
2015-02-17 09:50:00,126.24,126.64,126.19,126.49,19300.0,122.3113,122.6988,122.2628,122.5535,19300.0
2015-02-17 10:00:00,126.64,126.91,126.64,126.79,16500.0,122.6988,122.9604,122.6988,122.8442,16500.0
2015-02-17 10:10:00,126.8,127.18,126.8,127.04,19800.0,122.8539,123.222,122.8539,123.0864,19800.0
2015-02-17 10:20:00,127.0,127.17,126.94,127.17,10300.0,123.0476,123.2123,122.9895,123.2123,10300.0
2015-02-17 10:30:00,127.24,127.3,127.13,127.3,14500.0,123.2802,123.3383,123.1736,123.3383,14500.0
2015-02-17 10:40:00,127.28,127.33,127.11,127.11,15900.0,123.3189,123.3674,123.1542,123.1542,15900.0
2015-02-17 10:50:00,127.12,127.18,127.0,127.04,39900.0,123.1639,123.222,123.0476,123.0864,39900.0
2015-02-17 11:00:00,127.1,127.1,127.0,127.01,13800.0,123.1445,123.1445,123.0476,123.0573,13800.0
2015-02-17 11:10:00,127.01,127.09,127.0,127.04,11700.0,123.0573,123.1348,123.0476,123.0864,11700.0
2015-02-17 11:20:00,127.08,127.13,127.04,127.1,6600.0,123.1251,123.1736,123.0864,123.1445,6600.0
2015-02-17 11:30:00,127.1,127.15,127.03,127.06,7400.0,123.1445,123.193,123.0767,123.1058,7400.0
2015-02-17 11:40:00,127.06,127.07,127.0,127.04,11800.0,123.1058,123.1155,123.0476,123.0864,11800.0
2015-02-17 11:50:00,127.05,127.11,127.01,127.06,9000.0,123.0961,123.1542,123.0573,123.1058,9000.0
2015-02-17 12:00:00,127.05,127.13,127.0,127.07,9900.0,123.0961,123.1736,123.0476,123.1155,9900.0
2015-02-17 12:10:00,127.11,127.23,127.08,127.23,8600.0,123.1542,123.2705,123.1251,123.2705,8600.0
2015-02-17 12:20:00,127.23,127.24,127.12,127.23,14800.0,123.2705,123.2802,123.1639,123.2705,14800.0
2015-02-17 12:30:00,127.21,127.35,127.21,127.31,9500.0,123.2511,123.3867,123.2511,123.348,9500.0
2015-02-17 12:40:00,127.29,127.45,127.26,127.44,13900.0,123.3286,123.4836,123.2995,123.4739,13900.0
2015-02-17 12:50:00,127.45,127.63,127.44,127.63,17200.0,123.4836,123.658,123.4739,123.658,17200.0
2015-02-17 13:00:00,127.64,127.82,127.59,127.79,20900.0,123.6677,123.8421,123.6193,123.8131,20900.0
2015-02-17 13:10:00,127.81,128.02,127.8,127.96,33400.0,123.8324,124.0359,123.8227,123.9778,33400.0
2015-02-17 13:20:00,127.95,128.17,127.89,128.11,29500.0,123.9681,124.1812,123.9099,124.1231,29500.0
2015-02-17 13:30:00,128.14,128.15,127.89,127.89,22600.0,124.1522,124.1618,123.9099,123.9099,22600.0
2015-02-17 13:40:00,127.87,128.0,127.83,127.97,26700.0,123.8906,124.0165,123.8518,123.9874,26700.0
2015-02-17 13:50:00,127.96,127.96,127.76,127.83,10200.0,123.9778,123.9778,123.784,123.8518,10200.0
2015-02-17 14:00:00,127.84,127.89,127.76,127.86,21500.0,123.8615,123.9099,123.784,123.8809,21500.0
2015-02-17 14:10:00,127.89,127.94,127.87,127.92,11200.0,123.9099,123.9584,123.8906,123.939,11200.0
2015-02-17 14:20:00,127.92,128.0,127.9,128.0,14800.0,123.939,124.0165,123.9196,124.0165,14800.0
2015-02-17 14:30:00,127.98,128.02,127.91,127.92,14300.0,123.9971,124.0359,123.9293,123.939,14300.0
2015-02-17 14:40:00,127.93,128.13,127.93,128.09,23300.0,123.9487,124.1425,123.9487,124.1037,23300.0
2015-02-17 14:50:00,128.1,128.11,127.95,128.0,25900.0,124.1134,124.1231,123.9681,124.0165,25900.0
2015-02-17 15:00:00,127.99,128.09,127.98,128.05,34400.0,124.0068,124.1037,123.9971,124.065,34400.0
2015-02-17 15:10:00,128.05,128.06,127.97,128.04,24700.0,124.065,124.0746,123.9874,124.0553,24700.0
2015-02-17 15:20:00,128.03,128.12,127.94,127.94,29700.0,124.0456,124.1328,123.9584,123.9584,29700.0
2015-02-17 15:30:00,127.93,128.03,127.75,128.03,83200.0,123.9487,124.0456,123.7743,124.0456,83200.0
2015-02-17 15:40:00,128.02,128.03,127.88,127.95,66000.0,124.0359,124.0456,123.9003,123.9681,66000.0
2015-02-17 15:50:00,127.96,128.08,127.88,128.04,80900.0,123.9778,124.094,123.9003,124.0553,80900.0
2015-02-18 09:30:00,128.0,128.54,127.72,128.48,58400.0,124.0165,124.5397,123.7452,124.4816,58400.0
2015-02-18 09:40:00,128.55,128.86,128.3,128.3,28700.0,124.5494,124.8498,124.3072,124.3072,28700.0
2015-02-18 09:50:00,128.31,128.31,126.85,127.3,49000.0,124.3169,124.3169,122.9023,123.3383,49000.0
2015-02-18 10:00:00,127.32,127.62,127.19,127.62,17700.0,123.3577,123.6483,123.2317,123.6483,17700.0
2015-02-18 10:10:00,127.68,127.88,127.66,127.85,15100.0,123.7065,123.9003,123.6871,123.8712,15100.0
2015-02-18 10:20:00,127.83,127.83,127.54,127.66,11500.0,123.8518,123.8518,123.5708,123.6871,11500.0
2015-02-18 10:30:00,127.68,127.9,127.68,127.72,12000.0,123.7065,123.9196,123.7065,123.7452,12000.0
2015-02-18 10:40:00,127.74,127.82,127.57,127.57,9800.0,123.7646,123.8421,123.5999,123.5999,9800.0
2015-02-18 10:50:00,127.55,127.56,127.34,127.5,16300.0,123.5805,123.5902,123.3771,123.5321,16300.0
2015-02-18 11:00:00,127.5,127.55,127.37,127.4,15700.0,123.5321,123.5805,123.4061,123.4352,15700.0
2015-02-18 11:10:00,127.42,127.43,127.05,127.1,27000.0,123.4546,123.4643,123.0961,123.1445,27000.0
2015-02-18 11:20:00,127.07,127.1,126.91,127.08,18000.0,123.1155,123.1445,122.9604,123.1251,18000.0
2015-02-18 11:30:00,127.1,127.12,126.93,126.94,16900.0,123.1445,123.1639,122.9798,122.9895,16900.0
2015-02-18 11:40:00,126.96,127.2,126.93,127.12,13300.0,123.0089,123.2414,122.9798,123.1639,13300.0
2015-02-18 11:50:00,127.11,127.3,127.0,127.3,31600.0,123.1542,123.3383,123.0476,123.3383,31600.0
2015-02-18 12:00:00,127.32,127.36,127.17,127.3,11000.0,123.3577,123.3964,123.2123,123.3383,11000.0
2015-02-18 12:10:00,127.32,127.35,127.28,127.35,13700.0,123.3577,123.3867,123.3189,123.3867,13700.0
2015-02-18 12:20:00,127.36,127.48,127.31,127.38,11500.0,123.3964,123.5127,123.348,123.4158,11500.0
2015-02-18 12:30:00,127.4,127.45,127.29,127.3,13200.0,123.4352,123.4836,123.3286,123.3383,13200.0
2015-02-18 12:40:00,127.32,127.39,127.23,127.23,15800.0,123.3577,123.4255,123.2705,123.2705,15800.0
2015-02-18 12:50:00,127.22,127.45,127.13,127.39,23500.0,123.2608,123.4836,123.1736,123.4255,23500.0
2015-02-18 13:00:00,127.38,127.4,127.14,127.15,10600.0,123.4158,123.4352,123.1833,123.193,10600.0
2015-02-18 13:10:00,127.16,127.44,127.14,127.36,19400.0,123.2027,123.4739,123.1833,123.3964,19400.0
2015-02-18 13:20:00,127.34,127.47,127.23,127.38,20500.0,123.3771,123.503,123.2705,123.4158,20500.0
2015-02-18 13:30:00,127.41,127.56,127.37,127.4,9700.0,123.4449,123.5902,123.4061,123.4352,9700.0
2015-02-18 13:40:00,127.45,127.58,127.45,127.5,10800.0,123.4836,123.6096,123.4836,123.5321,10800.0
2015-02-18 13:50:00,127.49,127.59,127.42,127.48,10900.0,123.5224,123.6193,123.4546,123.5127,10900.0
2015-02-18 14:00:00,127.51,128.0,127.51,127.76,28600.0,123.5418,124.0165,123.5418,123.784,28600.0
2015-02-18 14:10:00,127.75,127.99,127.75,127.91,13400.0,123.7743,124.0068,123.7743,123.9293,13400.0
2015-02-18 14:20:00,127.94,127.99,127.53,127.64,22800.0,123.9584,124.0068,123.5611,123.6677,22800.0
2015-02-18 14:30:00,127.65,127.84,127.64,127.75,12800.0,123.6774,123.8615,123.6677,123.7743,12800.0
2015-02-18 14:40:00,127.74,127.86,127.65,127.65,20900.0,123.7646,123.8809,123.6774,123.6774,20900.0
2015-02-18 14:50:00,127.68,128.06,127.52,128.03,55300.0,123.7065,124.0746,123.5515,124.0456,55300.0
2015-02-18 15:00:00,128.04,128.1,127.93,128.1,27000.0,124.0553,124.1134,123.9487,124.1134,27000.0
2015-02-18 15:10:00,128.08,128.09,127.94,128.03,45800.0,124.094,124.1037,123.9584,124.0456,45800.0
2015-02-18 15:20:00,128.03,128.03,127.87,127.89,20900.0,124.0456,124.0456,123.8906,123.9099,20900.0
2015-02-18 15:30:00,127.9,127.9,127.76,127.77,25300.0,123.9196,123.9196,123.784,123.7937,25300.0
2015-02-18 15:40:00,127.77,127.94,127.73,127.92,74600.0,123.7937,123.9584,123.7549,123.939,74600.0
2015-02-18 15:50:00,127.93,128.01,127.85,127.98,168000.0,123.9487,124.0262,123.8712,123.9971,168000.0
2015-02-19 09:30:00,127.71,127.91,127.09,127.09,31500.0,123.7355,123.9293,123.1348,123.1348,31500.0
2015-02-19 09:40:00,127.13,127.62,127.13,127.62,11200.0,123.1736,123.6483,123.1736,123.6483,11200.0
2015-02-19 09:50:00,127.63,127.67,127.47,127.67,4400.0,123.658,123.6968,123.503,123.6968,4400.0
2015-02-19 10:00:00,127.73,127.8,127.56,127.74,7700.0,123.7549,123.8227,123.5902,123.7646,7700.0
2015-02-19 10:10:00,127.75,127.95,127.71,127.95,9700.0,123.7743,123.9681,123.7355,123.9681,9700.0
2015-02-19 10:20:00,127.94,128.08,127.88,127.93,13500.0,123.9584,124.094,123.9003,123.9487,13500.0
2015-02-19 10:30:00,127.92,128.11,127.92,127.98,11300.0,123.939,124.1231,123.939,123.9971,11300.0
2015-02-19 10:40:00,128.0,128.06,127.9,127.94,11500.0,124.0165,124.0746,123.9196,123.9584,11500.0
2015-02-19 10:50:00,127.92,127.92,127.68,127.72,9500.0,123.939,123.939,123.7065,123.7452,9500.0
2015-02-19 11:00:00,127.74,127.77,127.41,127.45,9900.0,123.7646,123.7937,123.4449,123.4836,9900.0
2015-02-19 11:10:00,127.43,127.62,127.43,127.62,56400.0,123.4643,123.6483,123.4643,123.6483,56400.0
2015-02-19 11:20:00,127.6,127.71,127.55,127.55,9100.0,123.629,123.7355,123.5805,123.5805,9100.0
2015-02-19 11:30:00,127.58,127.59,127.48,127.54,17500.0,123.6096,123.6193,123.5127,123.5708,17500.0
2015-02-19 11:40:00,127.56,127.6,127.5,127.55,14700.0,123.5902,123.629,123.5321,123.5805,14700.0
2015-02-19 11:50:00,127.56,127.56,127.5,127.52,20600.0,123.5902,123.5902,123.5321,123.5515,20600.0
2015-02-19 12:00:00,127.52,127.56,127.5,127.52,14000.0,123.5515,123.5902,123.5321,123.5515,14000.0
2015-02-19 12:10:00,127.52,127.55,127.5,127.54,18500.0,123.5515,123.5805,123.5321,123.5708,18500.0
2015-02-19 12:20:00,127.52,127.54,127.48,127.53,28800.0,123.5515,123.5708,123.5127,123.5611,28800.0
2015-02-19 12:30:00,127.54,127.6,127.49,127.54,45300.0,123.5708,123.629,123.5224,123.5708,45300.0
2015-02-19 12:40:00,127.56,127.59,127.49,127.54,50900.0,123.5902,123.6193,123.5224,123.5708,50900.0
2015-02-19 12:50:00,127.53,127.74,127.52,127.74,383300.0,123.5611,123.7646,123.5515,123.7646,383300.0
2015-02-19 13:00:00,127.74,127.77,127.67,127.76,11600.0,123.7646,123.7937,123.6968,123.784,11600.0
2015-02-19 13:10:00,127.77,127.77,127.66,127.72,12500.0,123.7937,123.7937,123.6871,123.7452,12500.0
2015-02-19 13:20:00,127.75,127.8,127.62,127.71,26500.0,123.7743,123.8227,123.6483,123.7355,26500.0
2015-02-19 13:30:00,127.7,127.71,127.64,127.69,15300.0,123.7259,123.7355,123.6677,123.7162,15300.0
2015-02-19 13:40:00,127.7,127.78,127.67,127.78,15700.0,123.7259,123.8034,123.6968,123.8034,15700.0
2015-02-19 13:50:00,127.77,127.78,127.7,127.78,12000.0,123.7937,123.8034,123.7259,123.8034,12000.0
2015-02-19 14:00:00,127.8,127.83,127.74,127.78,15900.0,123.8227,123.8518,123.7646,123.8034,15900.0
2015-02-19 14:10:00,127.76,127.8,127.73,127.79,6900.0,123.784,123.8227,123.7549,123.8131,6900.0
2015-02-19 14:20:00,127.8,127.8,127.69,127.71,7000.0,123.8227,123.8227,123.7162,123.7355,7000.0
2015-02-19 14:30:00,127.71,127.77,127.69,127.7,13100.0,123.7355,123.7937,123.7162,123.7259,13100.0
2015-02-19 14:40:00,127.71,127.82,127.7,127.77,8600.0,123.7355,123.8421,123.7259,123.7937,8600.0
2015-02-19 14:50:00,127.77,127.8,127.7,127.73,12300.0,123.7937,123.8227,123.7259,123.7549,12300.0
2015-02-19 15:00:00,127.74,127.83,127.73,127.73,4200.0,123.7646,123.8518,123.7549,123.7549,4200.0
2015-02-19 15:10:00,127.75,127.79,127.72,127.73,7100.0,123.7743,123.8131,123.7452,123.7549,7100.0
2015-02-19 15:20:00,127.75,127.8,127.7,127.76,14300.0,123.7743,123.8227,123.7259,123.784,14300.0
2015-02-19 15:30:00,127.76,127.79,127.69,127.75,27700.0,123.784,123.8131,123.7162,123.7743,27700.0
2015-02-19 15:40:00,127.78,127.78,127.68,127.73,45100.0,123.8034,123.8034,123.7065,123.7549,45100.0
2015-02-19 15:50:00,127.72,127.81,127.69,127.79,56300.0,123.7452,123.8324,123.7162,123.8131,56300.0
2015-02-20 09:30:00,127.41,127.61,127.25,127.26,124100.0,123.4449,123.6387,123.2899,123.2995,124100.0
2015-02-20 09:40:00,127.3,127.66,127.15,127.5,99900.0,123.3383,123.6871,123.193,123.5321,99900.0
2015-02-20 09:50:00,127.59,127.82,127.44,127.5,16300.0,123.6193,123.8421,123.4739,123.5321,16300.0
2015-02-20 10:00:00,127.48,127.93,127.44,127.86,73700.0,123.5127,123.9487,123.4739,123.8809,73700.0
2015-02-20 10:10:00,127.83,128.32,127.77,128.03,52000.0,123.8518,124.3266,123.7937,124.0456,52000.0
2015-02-20 10:20:00,128.02,128.57,127.92,128.5,38700.0,124.0359,124.5688,123.939,124.501,38700.0
2015-02-20 10:30:00,128.44,129.14,128.42,129.13,66900.0,124.4428,125.121,124.4234,125.1113,66900.0
2015-02-20 10:40:00,129.13,129.22,128.86,128.94,31600.0,125.1113,125.1985,124.8498,124.9273,31600.0
2015-02-20 10:50:00,128.94,129.04,128.87,129.02,24800.0,124.9273,125.0241,124.8594,125.0048,24800.0
2015-02-20 11:00:00,129.02,129.45,129.0,129.29,63500.0,125.0048,125.4214,124.9854,125.2664,63500.0
2015-02-20 11:10:00,129.28,129.52,129.17,129.47,34800.0,125.2567,125.4892,125.1501,125.4408,34800.0
2015-02-20 11:20:00,129.47,129.85,129.46,129.8,93600.0,125.4408,125.8089,125.4311,125.7605,93600.0
2015-02-20 11:30:00,129.8,129.86,129.74,129.77,22200.0,125.7605,125.8186,125.7024,125.7314,22200.0
2015-02-20 11:40:00,129.74,129.76,129.58,129.59,16000.0,125.7024,125.7217,125.5473,125.557,16000.0
2015-02-20 11:50:00,129.58,129.62,129.5,129.52,14400.0,125.5473,125.5861,125.4698,125.4892,14400.0
2015-02-20 12:00:00,129.51,129.66,129.4,129.54,28300.0,125.4795,125.6249,125.3729,125.5086,28300.0
2015-02-20 12:10:00,129.53,129.92,129.51,129.91,23400.0,125.4989,125.8768,125.4795,125.8671,23400.0
2015-02-20 12:20:00,129.89,130.19,129.89,130.19,66400.0,125.8477,126.1384,125.8477,126.1384,66400.0
2015-02-20 12:30:00,130.2,130.24,129.94,130.01,104400.0,126.148,126.1868,125.8961,125.964,104400.0
2015-02-20 12:40:00,130.01,130.35,130.01,130.35,29500.0,125.964,126.2934,125.964,126.2934,29500.0
2015-02-20 12:50:00,130.34,130.46,130.31,130.32,23200.0,126.2837,126.4,126.2546,126.2643,23200.0
2015-02-20 13:00:00,130.3,130.49,130.3,130.46,22500.0,126.2449,126.429,126.2449,126.4,22500.0
2015-02-20 13:10:00,130.45,130.7,130.43,130.62,29300.0,126.3903,126.6325,126.3709,126.555,29300.0
2015-02-20 13:20:00,130.64,130.65,130.49,130.49,19900.0,126.5744,126.584,126.429,126.429,19900.0
2015-02-20 13:30:00,130.48,130.51,130.26,130.38,53300.0,126.4193,126.4484,126.2062,126.3224,53300.0
2015-02-20 13:40:00,130.39,130.52,130.37,130.51,22600.0,126.3321,126.4581,126.3128,126.4484,22600.0
2015-02-20 13:50:00,130.51,130.62,130.48,130.6,22800.0,126.4484,126.555,126.4193,126.5356,22800.0
2015-02-20 14:00:00,130.61,130.72,130.56,130.56,35700.0,126.5453,126.6519,126.4968,126.4968,35700.0
2015-02-20 14:10:00,130.57,130.64,130.49,130.49,28200.0,126.5065,126.5744,126.429,126.429,28200.0
2015-02-20 14:20:00,130.48,130.7,130.44,130.56,23600.0,126.4193,126.6325,126.3806,126.4968,23600.0
2015-02-20 14:30:00,130.55,130.66,130.55,130.6,24100.0,126.4872,126.5937,126.4872,126.5356,24100.0
2015-02-20 14:40:00,130.61,130.68,130.51,130.64,20000.0,126.5453,126.6131,126.4484,126.5744,20000.0
2015-02-20 14:50:00,130.65,130.7,130.56,130.67,26400.0,126.584,126.6325,126.4968,126.6034,26400.0
2015-02-20 15:00:00,130.67,130.9,130.66,130.87,41500.0,126.6034,126.8263,126.5937,126.7972,41500.0
2015-02-20 15:10:00,130.89,130.97,130.85,130.93,46900.0,126.8166,126.8941,126.7778,126.8553,46900.0
2015-02-20 15:20:00,130.94,131.05,130.92,131.01,42900.0,126.865,126.9716,126.8456,126.9328,42900.0
2015-02-20 15:30:00,131.01,131.05,130.91,131.01,37900.0,126.9328,126.9716,126.836,126.9328,37900.0
2015-02-20 15:40:00,131.01,131.12,130.97,131.08,159400.0,126.9328,127.0394,126.8941,127.0007,159400.0
2015-02-20 15:50:00,131.08,131.22,131.07,131.16,129300.0,127.0007,127.1363,126.991,127.0782,129300.0
2015-02-23 09:30:00,131.0,131.13,130.82,131.0,94100.0,126.9232,127.0491,126.7488,126.9232,94100.0
2015-02-23 09:40:00,131.02,131.16,130.94,130.96,56700.0,126.9425,127.0782,126.865,126.8844,56700.0
2015-02-23 09:50:00,130.94,131.2,130.9,130.91,334700.0,126.865,127.1169,126.8263,126.836,334700.0
2015-02-23 10:00:00,130.86,131.34,130.45,131.0,30600.0,126.7875,127.2526,126.3903,126.9232,30600.0
2015-02-23 10:10:00,131.0,131.04,130.67,130.85,23400.0,126.9232,126.9619,126.6034,126.7778,23400.0
2015-02-23 10:20:00,130.82,131.01,130.79,130.91,11300.0,126.7488,126.9328,126.7197,126.836,11300.0
2015-02-23 10:30:00,130.92,131.02,130.86,130.98,19500.0,126.8456,126.9425,126.7875,126.9038,19500.0
2015-02-23 10:40:00,130.98,131.02,130.83,131.02,17700.0,126.9038,126.9425,126.7584,126.9425,17700.0
2015-02-23 10:50:00,131.03,131.18,131.0,131.08,17200.0,126.9522,127.0976,126.9232,127.0007,17200.0
2015-02-23 11:00:00,131.09,131.15,131.01,131.1,22600.0,127.0104,127.0685,126.9328,127.02,22600.0
2015-02-23 11:10:00,131.1,131.11,130.99,131.07,33900.0,127.02,127.0297,126.9135,126.991,33900.0
2015-02-23 11:20:00,131.08,131.12,130.96,131.03,17100.0,127.0007,127.0394,126.8844,126.9522,17100.0
2015-02-23 11:30:00,131.06,131.12,130.99,131.1,241400.0,126.9813,127.0394,126.9135,127.02,241400.0
2015-02-23 11:40:00,131.11,131.14,131.03,131.09,22200.0,127.0297,127.0588,126.9522,127.0104,22200.0
2015-02-23 11:50:00,131.1,131.13,130.98,130.98,18900.0,127.02,127.0491,126.9038,126.9038,18900.0
2015-02-23 12:00:00,130.99,131.02,130.95,130.98,27600.0,126.9135,126.9425,126.8747,126.9038,27600.0
2015-02-23 12:10:00,130.97,131.05,130.88,131.0,97200.0,126.8941,126.9716,126.8069,126.9232,97200.0
2015-02-23 12:20:00,131.0,131.08,130.99,131.0,12900.0,126.9232,127.0007,126.9135,126.9232,12900.0
2015-02-23 12:30:00,131.0,131.02,130.94,130.99,38600.0,126.9232,126.9425,126.865,126.9135,38600.0
2015-02-23 12:40:00,130.94,131.06,130.94,131.03,21600.0,126.865,126.9813,126.865,126.9522,21600.0
2015-02-23 12:50:00,131.02,131.12,130.98,131.01,24800.0,126.9425,127.0394,126.9038,126.9328,24800.0
2015-02-23 13:00:00,131.0,131.06,130.99,131.03,16700.0,126.9232,126.9813,126.9135,126.9522,16700.0
2015-02-23 13:10:00,131.03,131.06,130.97,131.01,21400.0,126.9522,126.9813,126.8941,126.9328,21400.0
2015-02-23 13:20:00,131.01,131.02,130.97,131.0,23400.0,126.9328,126.9425,126.8941,126.9232,23400.0
2015-02-23 13:30:00,131.0,131.05,130.98,131.0,47100.0,126.9232,126.9716,126.9038,126.9232,47100.0
2015-02-23 13:40:00,130.99,131.08,130.92,131.01,23700.0,126.9135,127.0007,126.8456,126.9328,23700.0
2015-02-23 13:50:00,131.07,131.07,130.9,130.94,14700.0,126.991,126.991,126.8263,126.865,14700.0
2015-02-23 14:00:00,130.97,131.0,130.81,130.95,7400.0,126.8941,126.9232,126.7391,126.8747,7400.0
2015-02-23 14:10:00,130.91,130.99,130.77,130.8,11300.0,126.836,126.9135,126.7003,126.7294,11300.0
2015-02-23 14:20:00,130.8,130.83,130.64,130.76,17400.0,126.7294,126.7584,126.5744,126.6906,17400.0
2015-02-23 14:30:00,130.7,130.7,130.5,130.6,23100.0,126.6325,126.6325,126.4387,126.5356,23100.0
2015-02-23 14:40:00,130.61,130.9,130.61,130.9,42100.0,126.5453,126.8263,126.5453,126.8263,42100.0
2015-02-23 14:50:00,130.9,130.95,130.87,130.9,16100.0,126.8263,126.8747,126.7972,126.8263,16100.0
2015-02-23 15:00:00,130.9,130.96,130.76,130.89,23800.0,126.8263,126.8844,126.6906,126.8166,23800.0
2015-02-23 15:10:00,130.92,131.02,130.86,130.96,23800.0,126.8456,126.9425,126.7875,126.8844,23800.0
2015-02-23 15:20:00,130.95,130.95,130.78,130.91,28700.0,126.8747,126.8747,126.71,126.836,28700.0
2015-02-23 15:30:00,130.87,131.0,130.86,130.97,32200.0,126.7972,126.9232,126.7875,126.8941,32200.0
2015-02-23 15:40:00,130.96,131.2,130.93,130.98,95100.0,126.8844,127.1169,126.8553,126.9038,95100.0
2015-02-23 15:50:00,130.98,131.04,130.95,130.99,89300.0,126.9038,126.9619,126.8747,126.9135,89300.0
2015-02-24 09:30:00,130.82,131.09,130.39,130.96,99300.0,126.7488,127.0104,126.3321,126.8844,99300.0
2015-02-24 09:40:00,130.92,131.0,130.73,130.9,14900.0,126.8456,126.9232,126.6616,126.8263,14900.0
2015-02-24 09:50:00,130.88,130.97,130.61,130.61,15200.0,126.8069,126.8941,126.5453,126.5453,15200.0
2015-02-24 10:00:00,130.66,130.84,130.38,130.74,12400.0,126.5937,126.7681,126.3224,126.6712,12400.0
2015-02-24 10:10:00,130.72,130.87,130.27,130.56,24500.0,126.6519,126.7972,126.2159,126.4968,24500.0
2015-02-24 10:20:00,130.56,130.92,130.49,130.7,8700.0,126.4968,126.8456,126.429,126.6325,8700.0
2015-02-24 10:30:00,130.69,130.78,130.54,130.77,26400.0,126.6228,126.71,126.4775,126.7003,26400.0
2015-02-24 10:40:00,130.73,130.98,130.73,130.81,28000.0,126.6616,126.9038,126.6616,126.7391,28000.0
2015-02-24 10:50:00,130.8,130.93,130.77,130.93,13200.0,126.7294,126.8553,126.7003,126.8553,13200.0
2015-02-24 11:00:00,130.92,131.0,130.74,130.94,48700.0,126.8456,126.9232,126.6712,126.865,48700.0
2015-02-24 11:10:00,130.94,131.13,130.91,131.12,37400.0,126.865,127.0491,126.836,127.0394,37400.0
2015-02-24 11:20:00,131.08,131.56,131.08,131.53,32500.0,127.0007,127.4657,127.0007,127.4367,32500.0
2015-02-24 11:30:00,131.53,131.54,131.26,131.47,23100.0,127.4367,127.4463,127.1751,127.3785,23100.0
2015-02-24 11:40:00,131.46,131.69,131.37,131.67,22000.0,127.3688,127.5917,127.2816,127.5723,22000.0
2015-02-24 11:50:00,131.67,131.83,131.63,131.63,29600.0,127.5723,127.7273,127.5335,127.5335,29600.0
2015-02-24 12:00:00,131.63,131.64,131.39,131.56,66300.0,127.5335,127.5432,127.301,127.4657,66300.0
2015-02-24 12:10:00,131.55,131.63,131.33,131.35,25500.0,127.456,127.5335,127.2429,127.2623,25500.0
2015-02-24 12:20:00,131.31,131.5,131.28,131.28,14900.0,127.2235,127.4076,127.1944,127.1944,14900.0
2015-02-24 12:30:00,131.26,131.27,130.96,131.24,16000.0,127.1751,127.1847,126.8844,127.1557,16000.0
2015-02-24 12:40:00,131.25,131.25,130.98,130.98,12000.0,127.1654,127.1654,126.9038,126.9038,12000.0
2015-02-24 12:50:00,130.99,131.16,130.91,131.15,16200.0,126.9135,127.0782,126.836,127.0685,16200.0
2015-02-24 13:00:00,131.15,131.16,130.99,131.16,7500.0,127.0685,127.0782,126.9135,127.0782,7500.0
2015-02-24 13:10:00,131.18,131.22,131.07,131.07,9700.0,127.0976,127.1363,126.991,126.991,9700.0
2015-02-24 13:20:00,131.08,131.08,130.97,131.06,10300.0,127.0007,127.0007,126.8941,126.9813,10300.0
2015-02-24 13:30:00,131.06,131.2,131.03,131.18,13500.0,126.9813,127.1169,126.9522,127.0976,13500.0
2015-02-24 13:40:00,131.2,131.52,131.15,131.52,22800.0,127.1169,127.427,127.0685,127.427,22800.0
2015-02-24 13:50:00,131.51,131.67,131.45,131.67,15500.0,127.4173,127.5723,127.3591,127.5723,15500.0
2015-02-24 14:00:00,131.67,131.75,131.56,131.68,37400.0,127.5723,127.6498,127.4657,127.582,37400.0
2015-02-24 14:10:00,131.68,131.78,131.65,131.75,13200.0,127.582,127.6789,127.5529,127.6498,13200.0
2015-02-24 14:20:00,131.74,131.82,131.64,131.65,15800.0,127.6401,127.7176,127.5432,127.5529,15800.0
2015-02-24 14:30:00,131.65,131.76,131.65,131.74,21500.0,127.5529,127.6595,127.5529,127.6401,21500.0
2015-02-24 14:40:00,131.72,131.72,131.63,131.69,27700.0,127.6207,127.6207,127.5335,127.5917,27700.0
2015-02-24 14:50:00,131.69,131.82,131.69,131.75,30700.0,127.5917,127.7176,127.5917,127.6498,30700.0
2015-02-24 15:00:00,131.73,131.83,131.6,131.8,17600.0,127.6304,127.7273,127.5045,127.6983,17600.0
2015-02-24 15:10:00,131.79,131.82,131.68,131.82,26400.0,127.6886,127.7176,127.582,127.7176,26400.0
2015-02-24 15:20:00,131.82,131.88,131.73,131.79,27400.0,127.7176,127.7758,127.6304,127.6886,27400.0
2015-02-24 15:30:00,131.78,131.82,131.72,131.82,46300.0,127.6789,127.7176,127.6207,127.7176,46300.0
2015-02-24 15:40:00,131.82,131.83,131.7,131.7,76500.0,127.7176,127.7273,127.6014,127.6014,76500.0
2015-02-24 15:50:00,131.71,131.96,131.63,131.85,111000.0,127.6111,127.8533,127.5335,127.7467,111000.0
2015-02-25 09:30:00,131.85,132.0,131.4,131.52,25500.0,127.7467,127.892,127.3107,127.427,25500.0
2015-02-25 09:40:00,131.45,131.52,131.01,131.11,100000.0,127.3591,127.427,126.9328,127.0297,100000.0
2015-02-25 09:50:00,131.17,131.17,130.97,131.06,18000.0,127.0879,127.0879,126.8941,126.9813,18000.0
2015-02-25 10:00:00,131.1,131.44,130.97,131.02,42600.0,127.02,127.3495,126.8941,126.9425,42600.0
2015-02-25 10:10:00,131.02,131.07,130.79,130.82,20000.0,126.9425,126.991,126.7197,126.7488,20000.0
2015-02-25 10:20:00,130.84,131.06,130.78,130.97,18600.0,126.7681,126.9813,126.71,126.8941,18600.0
2015-02-25 10:30:00,130.94,131.06,130.88,131.02,24400.0,126.865,126.9813,126.8069,126.9425,24400.0
2015-02-25 10:40:00,131.02,131.1,130.99,131.05,11200.0,126.9425,127.02,126.9135,126.9716,11200.0
2015-02-25 10:50:00,131.06,131.22,131.03,131.11,17300.0,126.9813,127.1363,126.9522,127.0297,17300.0
2015-02-25 11:00:00,131.11,131.24,131.05,131.11,73000.0,127.0297,127.1557,126.9716,127.0297,73000.0
2015-02-25 11:10:00,131.1,131.22,131.01,131.19,29200.0,127.02,127.1363,126.9328,127.1072,29200.0
2015-02-25 11:20:00,131.16,131.24,131.15,131.21,18100.0,127.0782,127.1557,127.0685,127.1266,18100.0
2015-02-25 11:30:00,131.21,131.56,131.2,131.46,45200.0,127.1266,127.4657,127.1169,127.3688,45200.0
2015-02-25 11:40:00,131.47,131.49,131.38,131.38,10000.0,127.3785,127.3979,127.2913,127.2913,10000.0
2015-02-25 11:50:00,131.36,131.36,131.13,131.13,9800.0,127.2719,127.2719,127.0491,127.0491,9800.0
2015-02-25 12:00:00,131.16,131.3,131.16,131.25,8700.0,127.0782,127.2138,127.0782,127.1654,8700.0
2015-02-25 12:10:00,131.21,131.24,131.03,131.05,6800.0,127.1266,127.1557,126.9522,126.9716,6800.0
2015-02-25 12:20:00,131.03,131.03,130.95,130.95,12200.0,126.9522,126.9522,126.8747,126.8747,12200.0
2015-02-25 12:30:00,130.97,131.04,130.93,130.94,15400.0,126.8941,126.9619,126.8553,126.865,15400.0
2015-02-25 12:40:00,130.95,131.2,130.94,131.2,10900.0,126.8747,127.1169,126.865,127.1169,10900.0
2015-02-25 12:50:00,131.22,131.31,131.12,131.13,14200.0,127.1363,127.2235,127.0394,127.0491,14200.0
2015-02-25 13:00:00,131.11,131.35,131.11,131.19,24600.0,127.0297,127.2623,127.0297,127.1072,24600.0
2015-02-25 13:10:00,131.21,131.34,131.2,131.28,23600.0,127.1266,127.2526,127.1169,127.1944,23600.0
2015-02-25 13:20:00,131.28,131.28,131.06,131.11,30800.0,127.1944,127.1944,126.9813,127.0297,30800.0
2015-02-25 13:30:00,131.1,131.27,131.09,131.26,32500.0,127.02,127.1847,127.0104,127.1751,32500.0
2015-02-25 13:40:00,131.25,131.26,131.12,131.13,7700.0,127.1654,127.1751,127.0394,127.0491,7700.0
2015-02-25 13:50:00,131.13,131.14,131.01,131.02,10700.0,127.0491,127.0588,126.9328,126.9425,10700.0
2015-02-25 14:00:00,131.03,131.05,130.95,131.01,12500.0,126.9522,126.9716,126.8747,126.9328,12500.0
2015-02-25 14:10:00,130.99,131.11,130.96,131.0,21300.0,126.9135,127.0297,126.8844,126.9232,21300.0
2015-02-25 14:20:00,131.03,131.03,130.93,130.98,41000.0,126.9522,126.9522,126.8553,126.9038,41000.0
2015-02-25 14:30:00,130.97,131.1,130.95,130.97,32600.0,126.8941,127.02,126.8747,126.8941,32600.0
2015-02-25 14:40:00,130.99,131.07,130.95,131.01,51900.0,126.9135,126.991,126.8747,126.9328,51900.0
2015-02-25 14:50:00,131.02,131.19,130.96,131.03,53700.0,126.9425,127.1072,126.8844,126.9522,53700.0
2015-02-25 15:00:00,131.02,131.04,130.84,131.0,39900.0,126.9425,126.9619,126.7681,126.9232,39900.0
2015-02-25 15:10:00,131.02,131.09,130.94,130.96,12200.0,126.9425,127.0104,126.865,126.8844,12200.0
2015-02-25 15:20:00,130.95,130.98,130.87,130.9,18400.0,126.8747,126.9038,126.7972,126.8263,18400.0
2015-02-25 15:30:00,130.87,131.04,130.87,130.99,20200.0,126.7972,126.9619,126.7972,126.9135,20200.0
2015-02-25 15:40:00,130.98,131.1,130.96,131.09,21500.0,126.9038,127.02,126.8844,127.0104,21500.0
2015-02-25 15:50:00,131.1,131.2,131.05,131.08,62700.0,127.02,127.1169,126.9716,127.0007,62700.0
2015-02-26 09:30:00,130.76,130.97,130.3,130.85,73400.0,126.6906,126.8941,126.2449,126.7778,73400.0
2015-02-26 09:40:00,130.91,130.91,130.47,130.63,24500.0,126.836,126.836,126.4096,126.5647,24500.0
2015-02-26 09:50:00,130.59,130.71,129.8,129.91,24100.0,126.5259,126.6422,125.7605,125.8671,24100.0
2015-02-26 10:00:00,129.91,130.19,129.83,130.19,17600.0,125.8671,126.1384,125.7896,126.1384,17600.0
2015-02-26 10:10:00,130.18,130.57,130.18,130.57,10100.0,126.1287,126.5065,126.1287,126.5065,10100.0
2015-02-26 10:20:00,130.57,130.58,130.48,130.52,8000.0,126.5065,126.5162,126.4193,126.4581,8000.0
2015-02-26 10:30:00,130.51,131.02,130.49,131.01,20700.0,126.4484,126.9425,126.429,126.9328,20700.0
2015-02-26 10:40:00,131.01,131.15,130.9,130.9,14800.0,126.9328,127.0685,126.8263,126.8263,14800.0
2015-02-26 10:50:00,130.9,130.95,130.77,130.93,22100.0,126.8263,126.8747,126.7003,126.8553,22100.0
2015-02-26 11:00:00,130.93,131.1,130.87,130.87,22400.0,126.8553,127.02,126.7972,126.7972,22400.0
2015-02-26 11:10:00,130.89,130.92,130.83,130.92,15800.0,126.8166,126.8456,126.7584,126.8456,15800.0
2015-02-26 11:20:00,130.88,130.92,130.83,130.83,14400.0,126.8069,126.8456,126.7584,126.7584,14400.0
2015-02-26 11:30:00,130.86,130.92,130.81,130.82,7300.0,126.7875,126.8456,126.7391,126.7488,7300.0
2015-02-26 11:40:00,130.8,130.86,130.73,130.86,19200.0,126.7294,126.7875,126.6616,126.7875,19200.0
2015-02-26 11:50:00,130.86,130.89,130.77,130.77,21800.0,126.7875,126.8166,126.7003,126.7003,21800.0
2015-02-26 12:00:00,130.79,130.79,130.66,130.66,15200.0,126.7197,126.7197,126.5937,126.5937,15200.0
2015-02-26 12:10:00,130.69,130.74,130.36,130.38,11300.0,126.6228,126.6712,126.3031,126.3224,11300.0
2015-02-26 12:20:00,130.35,130.5,130.34,130.39,15700.0,126.2934,126.4387,126.2837,126.3321,15700.0
2015-02-26 12:30:00,130.4,130.41,130.35,130.35,21100.0,126.3418,126.3515,126.2934,126.2934,21100.0
2015-02-26 12:40:00,130.35,130.43,130.22,130.32,22000.0,126.2934,126.3709,126.1674,126.2643,22000.0
2015-02-26 12:50:00,130.37,130.39,130.25,130.27,13200.0,126.3128,126.3321,126.1965,126.2159,13200.0
2015-02-26 13:00:00,130.27,130.3,130.2,130.29,13300.0,126.2159,126.2449,126.148,126.2352,13300.0
2015-02-26 13:10:00,130.28,130.31,130.09,130.15,35900.0,126.2256,126.2546,126.0415,126.0996,35900.0
2015-02-26 13:20:00,130.1,130.1,129.88,130.02,27600.0,126.0512,126.0512,125.838,125.9737,27600.0
2015-02-26 13:30:00,130.02,130.27,130.02,130.21,14300.0,125.9737,126.2159,125.9737,126.1577,14300.0
2015-02-26 13:40:00,130.21,130.25,130.0,130.01,12600.0,126.1577,126.1965,125.9543,125.964,12600.0
2015-02-26 13:50:00,130.0,130.07,129.95,130.03,14200.0,125.9543,126.0221,125.9058,125.9833,14200.0
2015-02-26 14:00:00,130.02,130.15,129.96,130.12,25800.0,125.9737,126.0996,125.9155,126.0705,25800.0
2015-02-26 14:10:00,130.13,130.3,129.96,130.27,114300.0,126.0802,126.2449,125.9155,126.2159,114300.0
2015-02-26 14:20:00,130.27,130.39,130.24,130.3,69600.0,126.2159,126.3321,126.1868,126.2449,69600.0
2015-02-26 14:30:00,130.3,130.33,130.16,130.17,37300.0,126.2449,126.274,126.1093,126.119,37300.0
2015-02-26 14:40:00,130.17,130.29,130.17,130.24,16900.0,126.119,126.2352,126.119,126.1868,16900.0
2015-02-26 14:50:00,130.25,130.31,130.18,130.28,22800.0,126.1965,126.2546,126.1287,126.2256,22800.0
2015-02-26 15:00:00,130.29,130.29,130.1,130.24,29400.0,126.2352,126.2352,126.0512,126.1868,29400.0
2015-02-26 15:10:00,130.24,130.36,130.22,130.36,37400.0,126.1868,126.3031,126.1674,126.3031,37400.0
2015-02-26 15:20:00,130.35,130.39,130.23,130.31,24300.0,126.2934,126.3321,126.1771,126.2546,24300.0
2015-02-26 15:30:00,130.3,130.33,130.17,130.28,45100.0,126.2449,126.274,126.119,126.2256,45100.0
2015-02-26 15:40:00,130.27,130.34,130.18,130.34,115300.0,126.2159,126.2837,126.1287,126.2837,115300.0
2015-02-26 15:50:00,130.34,130.35,130.11,130.14,184000.0,126.2837,126.2934,126.0609,126.0899,184000.0
2015-02-27 09:30:00,129.81,130.49,129.81,130.36,25200.0,125.7702,126.429,125.7702,126.3031,25200.0
2015-02-27 09:40:00,130.32,130.44,129.8,129.95,33300.0,126.2643,126.3806,125.7605,125.9058,33300.0
2015-02-27 09:50:00,129.97,130.17,129.93,130.04,17100.0,125.9252,126.119,125.8865,125.993,17100.0
2015-02-27 10:00:00,130.06,130.45,130.06,130.37,25500.0,126.0124,126.3903,126.0124,126.3128,25500.0
2015-02-27 10:10:00,130.38,130.48,130.06,130.32,13100.0,126.3224,126.4193,126.0124,126.2643,13100.0
2015-02-27 10:20:00,130.33,130.46,130.29,130.39,12600.0,126.274,126.4,126.2352,126.3321,12600.0
2015-02-27 10:30:00,130.44,130.45,130.1,130.13,15500.0,126.3806,126.3903,126.0512,126.0802,15500.0
2015-02-27 10:40:00,130.17,130.19,130.08,130.1,12400.0,126.119,126.1384,126.0318,126.0512,12400.0
2015-02-27 10:50:00,130.11,130.19,130.05,130.14,9900.0,126.0609,126.1384,126.0027,126.0899,9900.0
2015-02-27 11:00:00,130.12,130.18,129.97,130.12,10600.0,126.0705,126.1287,125.9252,126.0705,10600.0
2015-02-27 11:10:00,130.13,130.14,130.02,130.08,8800.0,126.0802,126.0899,125.9737,126.0318,8800.0
2015-02-27 11:20:00,130.1,130.1,129.86,129.88,7500.0,126.0512,126.0512,125.8186,125.838,7500.0
2015-02-27 11:30:00,129.87,129.96,129.84,129.94,4700.0,125.8283,125.9155,125.7993,125.8961,4700.0
2015-02-27 11:40:00,129.97,130.09,129.95,129.97,7300.0,125.9252,126.0415,125.9058,125.9252,7300.0
2015-02-27 11:50:00,129.94,130.03,129.94,129.94,5700.0,125.8961,125.9833,125.8961,125.8961,5700.0
2015-02-27 12:00:00,129.96,130.0,129.89,129.99,5200.0,125.9155,125.9543,125.8477,125.9446,5200.0
2015-02-27 12:10:00,130.0,130.07,129.99,130.0,8100.0,125.9543,126.0221,125.9446,125.9543,8100.0
2015-02-27 12:20:00,130.02,130.15,130.01,130.15,9300.0,125.9737,126.0996,125.964,126.0996,9300.0
2015-02-27 12:30:00,130.15,130.16,130.1,130.11,9500.0,126.0996,126.1093,126.0512,126.0609,9500.0
2015-02-27 12:40:00,130.09,130.09,130.0,130.0,7600.0,126.0415,126.0415,125.9543,125.9543,7600.0
2015-02-27 12:50:00,129.99,130.04,129.84,129.86,6400.0,125.9446,125.993,125.7993,125.8186,6400.0
2015-02-27 13:00:00,129.91,129.91,129.83,129.89,5200.0,125.8671,125.8671,125.7896,125.8477,5200.0
2015-02-27 13:10:00,129.9,129.91,129.86,129.88,11600.0,125.8574,125.8671,125.8186,125.838,11600.0
2015-02-27 13:20:00,129.9,129.98,129.85,129.88,18700.0,125.8574,125.9349,125.8089,125.838,18700.0
2015-02-27 13:30:00,129.88,129.89,129.78,129.85,11300.0,125.838,125.8477,125.7411,125.8089,11300.0
2015-02-27 13:40:00,129.84,129.95,129.83,129.9,12800.0,125.7993,125.9058,125.7896,125.8574,12800.0
2015-02-27 13:50:00,129.9,130.0,129.88,129.97,14200.0,125.8574,125.9543,125.838,125.9252,14200.0
2015-02-27 14:00:00,129.99,130.05,129.97,129.97,16800.0,125.9446,126.0027,125.9252,125.9252,16800.0
2015-02-27 14:10:00,129.97,130.0,129.89,129.9,13600.0,125.9252,125.9543,125.8477,125.8574,13600.0
2015-02-27 14:20:00,129.9,130.08,129.9,130.05,19300.0,125.8574,126.0318,125.8574,126.0027,19300.0
2015-02-27 14:30:00,130.05,130.1,129.91,129.93,23700.0,126.0027,126.0512,125.8671,125.8865,23700.0
2015-02-27 14:40:00,129.93,130.02,129.85,130.0,40800.0,125.8865,125.9737,125.8089,125.9543,40800.0
2015-02-27 14:50:00,129.99,130.08,129.93,129.97,14000.0,125.9446,126.0318,125.8865,125.9252,14000.0
2015-02-27 15:00:00,129.97,130.07,129.88,129.99,23100.0,125.9252,126.0221,125.838,125.9446,23100.0
2015-02-27 15:10:00,129.99,130.06,129.89,130.0,42600.0,125.9446,126.0124,125.8477,125.9543,42600.0
2015-02-27 15:20:00,129.99,130.24,129.98,130.15,34300.0,125.9446,126.1868,125.9349,126.0996,34300.0
2015-02-27 15:30:00,130.15,130.17,129.96,130.03,28100.0,126.0996,126.119,125.9155,125.9833,28100.0
2015-02-27 15:40:00,130.03,130.12,129.93,130.08,49800.0,125.9833,126.0705,125.8865,126.0318,49800.0
2015-02-27 15:50:00,130.08,130.1,129.95,129.95,74000.0,126.0318,126.0512,125.9058,125.9058,74000.0
2015-03-02 09:30:00,129.94,130.49,129.64,130.38,85700.0,125.8961,126.429,125.6055,126.3224,85700.0
2015-03-02 09:40:00,130.34,130.82,130.29,130.8,42300.0,126.2837,126.7488,126.2352,126.7294,42300.0
2015-03-02 09:50:00,130.82,130.82,130.49,130.53,27800.0,126.7488,126.7488,126.429,126.4678,27800.0
2015-03-02 10:00:00,130.53,130.64,130.4,130.5,23000.0,126.4678,126.5744,126.3418,126.4387,23000.0
2015-03-02 10:10:00,130.53,130.79,130.5,130.58,22700.0,126.4678,126.7197,126.4387,126.5162,22700.0
2015-03-02 10:20:00,130.61,130.77,130.61,130.74,8100.0,126.5453,126.7003,126.5453,126.6712,8100.0
2015-03-02 10:30:00,130.72,130.78,130.46,130.62,36600.0,126.6519,126.71,126.4,126.555,36600.0
2015-03-02 10:40:00,130.59,130.62,130.41,130.42,17800.0,126.5259,126.555,126.3515,126.3612,17800.0
2015-03-02 10:50:00,130.44,130.51,130.37,130.49,21500.0,126.3806,126.4484,126.3128,126.429,21500.0
2015-03-02 11:00:00,130.51,130.56,130.41,130.5,23800.0,126.4484,126.4968,126.3515,126.4387,23800.0
2015-03-02 11:10:00,130.48,130.61,130.48,130.59,8500.0,126.4193,126.5453,126.4193,126.5259,8500.0
2015-03-02 11:20:00,130.59,130.6,130.48,130.54,32200.0,126.5259,126.5356,126.4193,126.4775,32200.0
2015-03-02 11:30:00,130.54,130.64,130.52,130.54,21300.0,126.4775,126.5744,126.4581,126.4775,21300.0
2015-03-02 11:40:00,130.58,130.74,130.58,130.63,33100.0,126.5162,126.6712,126.5162,126.5647,33100.0
2015-03-02 11:50:00,130.66,130.7,130.46,130.59,77400.0,126.5937,126.6325,126.4,126.5259,77400.0
2015-03-02 12:00:00,130.59,130.61,130.56,130.58,13400.0,126.5259,126.5453,126.4968,126.5162,13400.0
2015-03-02 12:10:00,130.58,130.6,130.44,130.5,16700.0,126.5162,126.5356,126.3806,126.4387,16700.0
2015-03-02 12:20:00,130.49,130.49,130.36,130.45,10400.0,126.429,126.429,126.3031,126.3903,10400.0
2015-03-02 12:30:00,130.45,130.56,130.45,130.56,11100.0,126.3903,126.4968,126.3903,126.4968,11100.0
2015-03-02 12:40:00,130.59,130.7,130.56,130.7,17100.0,126.5259,126.6325,126.4968,126.6325,17100.0
2015-03-02 12:50:00,130.71,130.87,130.7,130.87,11300.0,126.6422,126.7972,126.6325,126.7972,11300.0
2015-03-02 13:00:00,130.89,130.95,130.84,130.9,7700.0,126.8166,126.8747,126.7681,126.8263,7700.0
2015-03-02 13:10:00,130.9,131.08,130.9,131.05,23300.0,126.8263,127.0007,126.8263,126.9716,23300.0
2015-03-02 13:20:00,131.09,131.09,130.98,131.07,6300.0,127.0104,127.0104,126.9038,126.991,6300.0
2015-03-02 13:30:00,131.1,131.29,131.09,131.29,12300.0,127.02,127.2041,127.0104,127.2041,12300.0
2015-03-02 13:40:00,131.28,131.46,131.28,131.46,13500.0,127.1944,127.3688,127.1944,127.3688,13500.0
2015-03-02 13:50:00,131.47,131.57,131.4,131.55,15400.0,127.3785,127.4754,127.3107,127.456,15400.0
2015-03-02 14:00:00,131.54,131.55,131.37,131.44,52600.0,127.4463,127.456,127.2816,127.3495,52600.0
2015-03-02 14:10:00,131.41,131.43,131.17,131.2,15400.0,127.3204,127.3398,127.0879,127.1169,15400.0
2015-03-02 14:20:00,131.18,131.21,131.17,131.2,11700.0,127.0976,127.1266,127.0879,127.1169,11700.0
2015-03-02 14:30:00,131.2,131.2,131.1,131.15,31400.0,127.1169,127.1169,127.02,127.0685,31400.0
2015-03-02 14:40:00,131.14,131.16,130.97,130.97,11800.0,127.0588,127.0782,126.8941,126.8941,11800.0
2015-03-02 14:50:00,131.01,131.13,131.01,131.13,10900.0,126.9328,127.0491,126.9328,127.0491,10900.0
2015-03-02 15:00:00,131.12,131.19,131.1,131.13,13700.0,127.0394,127.1072,127.02,127.0491,13700.0
2015-03-02 15:10:00,131.13,131.3,131.12,131.27,11800.0,127.0491,127.2138,127.0394,127.1847,11800.0
2015-03-02 15:20:00,131.27,131.29,131.06,131.08,24000.0,127.1847,127.2041,126.9813,127.0007,24000.0
2015-03-02 15:30:00,131.08,131.37,131.0,131.34,42000.0,127.0007,127.2816,126.9232,127.2526,42000.0
2015-03-02 15:40:00,131.34,131.39,131.25,131.31,31900.0,127.2526,127.301,127.1654,127.2235,31900.0
2015-03-02 15:50:00,131.32,131.36,131.2,131.34,134500.0,127.2332,127.2719,127.1169,127.2526,134500.0
2015-03-03 09:30:00,130.38,130.76,129.51,130.01,181100.0,126.3224,126.6906,125.4795,125.964,181100.0
2015-03-03 09:40:00,129.98,130.05,129.1,129.21,52100.0,125.9349,126.0027,125.0823,125.1889,52100.0
2015-03-03 09:50:00,129.21,129.34,128.96,129.28,74700.0,125.1889,125.3148,124.9466,125.2567,74700.0
2015-03-03 10:00:00,129.26,129.77,129.16,129.16,37600.0,125.2373,125.7314,125.1404,125.1404,37600.0
2015-03-03 10:10:00,129.15,129.37,129.11,129.34,27400.0,125.1307,125.3439,125.092,125.3148,27400.0
2015-03-03 10:20:00,129.36,129.62,129.35,129.58,36800.0,125.3342,125.5861,125.3245,125.5473,36800.0
2015-03-03 10:30:00,129.58,129.74,129.43,129.48,34100.0,125.5473,125.7024,125.402,125.4505,34100.0
2015-03-03 10:40:00,129.5,129.69,129.49,129.68,21800.0,125.4698,125.6539,125.4601,125.6442,21800.0
2015-03-03 10:50:00,129.64,129.71,129.5,129.71,21100.0,125.6055,125.6733,125.4698,125.6733,21100.0
2015-03-03 11:00:00,129.71,129.72,129.46,129.6,20200.0,125.6733,125.683,125.4311,125.5667,20200.0
2015-03-03 11:10:00,129.61,129.81,129.58,129.81,26700.0,125.5764,125.7702,125.5473,125.7702,26700.0
2015-03-03 11:20:00,129.81,129.9,129.56,129.61,69700.0,125.7702,125.8574,125.528,125.5764,69700.0
2015-03-03 11:30:00,129.64,129.65,129.19,129.2,45500.0,125.6055,125.6152,125.1695,125.1792,45500.0
2015-03-03 11:40:00,129.19,129.28,129.06,129.24,35900.0,125.1695,125.2567,125.0435,125.2179,35900.0
2015-03-03 11:50:00,129.21,129.26,129.15,129.18,19400.0,125.1889,125.2373,125.1307,125.1598,19400.0
2015-03-03 12:00:00,129.19,129.43,129.14,129.16,39500.0,125.1695,125.402,125.121,125.1404,39500.0
2015-03-03 12:10:00,129.15,129.19,129.06,129.15,8300.0,125.1307,125.1695,125.0435,125.1307,8300.0
2015-03-03 12:20:00,129.15,129.42,129.15,129.23,54400.0,125.1307,125.3923,125.1307,125.2082,54400.0
2015-03-03 12:30:00,129.24,129.36,129.24,129.34,12300.0,125.2179,125.3342,125.2179,125.3148,12300.0
2015-03-03 12:40:00,129.34,129.39,129.29,129.32,19500.0,125.3148,125.3633,125.2664,125.2954,19500.0
2015-03-03 12:50:00,129.33,129.46,129.32,129.46,6200.0,125.3051,125.4311,125.2954,125.4311,6200.0
2015-03-03 13:00:00,129.46,129.65,129.46,129.57,20500.0,125.4311,125.6152,125.4311,125.5377,20500.0
2015-03-03 13:10:00,129.61,129.61,129.41,129.42,6400.0,125.5764,125.5764,125.3826,125.3923,6400.0
2015-03-03 13:20:00,129.45,129.5,129.41,129.49,6500.0,125.4214,125.4698,125.3826,125.4601,6500.0
2015-03-03 13:30:00,129.5,129.55,129.44,129.53,9200.0,125.4698,125.5183,125.4117,125.4989,9200.0
2015-03-03 13:40:00,129.53,129.53,129.46,129.51,11000.0,125.4989,125.4989,125.4311,125.4795,11000.0
2015-03-03 13:50:00,129.5,129.52,129.45,129.48,10000.0,125.4698,125.4892,125.4214,125.4505,10000.0
2015-03-03 14:00:00,129.47,129.59,129.45,129.56,9400.0,125.4408,125.557,125.4214,125.528,9400.0
2015-03-03 14:10:00,129.56,129.71,129.55,129.67,8500.0,125.528,125.6733,125.5183,125.6345,8500.0
2015-03-03 14:20:00,129.67,129.77,129.58,129.76,22400.0,125.6345,125.7314,125.5473,125.7217,22400.0
2015-03-03 14:30:00,129.76,129.76,129.65,129.66,11900.0,125.7217,125.7217,125.6152,125.6249,11900.0
2015-03-03 14:40:00,129.65,129.72,129.56,129.71,12600.0,125.6152,125.683,125.528,125.6733,12600.0
2015-03-03 14:50:00,129.71,129.78,129.66,129.66,11400.0,125.6733,125.7411,125.6249,125.6249,11400.0
2015-03-03 15:00:00,129.66,129.73,129.63,129.65,15400.0,125.6249,125.6927,125.5958,125.6152,15400.0
2015-03-03 15:10:00,129.67,129.74,129.62,129.71,15100.0,125.6345,125.7024,125.5861,125.6733,15100.0
2015-03-03 15:20:00,129.69,129.82,129.67,129.78,10600.0,125.6539,125.7799,125.6345,125.7411,10600.0
2015-03-03 15:30:00,129.78,129.87,129.75,129.77,13500.0,125.7411,125.8283,125.7121,125.7314,13500.0
2015-03-03 15:40:00,129.75,129.79,129.69,129.75,28500.0,125.7121,125.7508,125.6539,125.7121,28500.0
2015-03-03 15:50:00,129.78,129.91,129.71,129.75,112900.0,125.7411,125.8671,125.6733,125.7121,112900.0
2015-03-04 09:30:00,129.66,129.66,128.81,129.0,34300.0,125.6249,125.6249,124.8013,124.9854,34300.0
2015-03-04 09:40:00,129.0,129.32,128.95,129.25,33000.0,124.9854,125.2954,124.937,125.2276,33000.0
2015-03-04 09:50:00,129.22,129.25,128.98,129.07,22000.0,125.1985,125.2276,124.966,125.0532,22000.0
2015-03-04 10:00:00,129.07,129.19,128.98,129.0,32300.0,125.0532,125.1695,124.966,124.9854,32300.0
2015-03-04 10:10:00,128.99,129.07,128.75,129.0,49700.0,124.9757,125.0532,124.7432,124.9854,49700.0
2015-03-04 10:20:00,129.01,129.08,128.91,129.0,13500.0,124.9951,125.0629,124.8982,124.9854,13500.0
2015-03-04 10:30:00,129.02,129.25,128.99,129.02,37200.0,125.0048,125.2276,124.9757,125.0048,37200.0
2015-03-04 10:40:00,129.01,129.2,128.99,129.0,25800.0,124.9951,125.1792,124.9757,124.9854,25800.0
2015-03-04 10:50:00,129.0,129.05,128.97,129.01,22800.0,124.9854,125.0338,124.9563,124.9951,22800.0
2015-03-04 11:00:00,129.0,129.16,128.97,129.14,64700.0,124.9854,125.1404,124.9563,125.121,64700.0
2015-03-04 11:10:00,129.16,129.59,129.12,129.54,20400.0,125.1404,125.557,125.1017,125.5086,20400.0
2015-03-04 11:20:00,129.51,129.54,129.3,129.37,33200.0,125.4795,125.5086,125.2761,125.3439,33200.0
2015-03-04 11:30:00,129.43,129.45,128.99,129.03,83800.0,125.402,125.4214,124.9757,125.0145,83800.0
2015-03-04 11:40:00,129.0,129.19,128.99,129.09,21200.0,124.9854,125.1695,124.9757,125.0726,21200.0
2015-03-04 11:50:00,129.07,129.08,128.95,129.02,22500.0,125.0532,125.0629,124.937,125.0048,22500.0
2015-03-04 12:00:00,129.04,129.06,128.95,129.02,21000.0,125.0241,125.0435,124.937,125.0048,21000.0
2015-03-04 12:10:00,129.02,129.14,128.99,129.08,14500.0,125.0048,125.121,124.9757,125.0629,14500.0
2015-03-04 12:20:00,129.09,129.19,129.03,129.06,11600.0,125.0726,125.1695,125.0145,125.0435,11600.0
2015-03-04 12:30:00,129.06,129.07,128.97,129.02,10200.0,125.0435,125.0532,124.9563,125.0048,10200.0
2015-03-04 12:40:00,129.02,129.14,129.0,129.12,14600.0,125.0048,125.121,124.9854,125.1017,14600.0
2015-03-04 12:50:00,129.11,129.15,128.96,128.98,10600.0,125.092,125.1307,124.9466,124.966,10600.0
2015-03-04 13:00:00,129.03,129.22,129.01,129.22,38000.0,125.0145,125.1985,124.9951,125.1985,38000.0
2015-03-04 13:10:00,129.22,129.22,129.06,129.07,10100.0,125.1985,125.1985,125.0435,125.0532,10100.0
2015-03-04 13:20:00,129.08,129.18,129.05,129.12,13100.0,125.0629,125.1598,125.0338,125.1017,13100.0
2015-03-04 13:30:00,129.14,129.4,129.14,129.4,12500.0,125.121,125.3729,125.121,125.3729,12500.0
2015-03-04 13:40:00,129.36,129.43,129.2,129.25,18000.0,125.3342,125.402,125.1792,125.2276,18000.0
2015-03-04 13:50:00,129.26,129.28,129.07,129.12,9800.0,125.2373,125.2567,125.0532,125.1017,9800.0
2015-03-04 14:00:00,129.15,129.19,129.06,129.09,14400.0,125.1307,125.1695,125.0435,125.0726,14400.0
2015-03-04 14:10:00,129.1,129.11,128.94,128.96,21000.0,125.0823,125.092,124.9273,124.9466,21000.0
2015-03-04 14:20:00,128.99,129.01,128.94,128.96,16900.0,124.9757,124.9951,124.9273,124.9466,16900.0
2015-03-04 14:30:00,128.95,129.03,128.9,128.99,27600.0,124.937,125.0145,124.8885,124.9757,27600.0
2015-03-04 14:40:00,129.01,129.12,128.98,129.04,9200.0,124.9951,125.1017,124.966,125.0241,9200.0
2015-03-04 14:50:00,129.0,129.07,128.98,129.02,17100.0,124.9854,125.0532,124.966,125.0048,17100.0
2015-03-04 15:00:00,129.02,129.04,128.88,128.92,22900.0,125.0048,125.0241,124.8691,124.9079,22900.0
2015-03-04 15:10:00,128.94,128.98,128.88,128.91,26400.0,124.9273,124.966,124.8691,124.8982,26400.0
2015-03-04 15:20:00,128.92,128.94,128.85,128.92,22500.0,124.9079,124.9273,124.8401,124.9079,22500.0
2015-03-04 15:30:00,128.93,128.99,128.91,128.95,21100.0,124.9176,124.9757,124.8982,124.937,21100.0
2015-03-04 15:40:00,128.92,128.97,128.87,128.94,30700.0,124.9079,124.9563,124.8594,124.9273,30700.0
2015-03-04 15:50:00,128.95,128.97,128.85,128.93,55500.0,124.937,124.9563,124.8401,124.9176,55500.0
2015-03-05 09:30:00,130.32,130.43,129.59,129.94,76000.0,126.2643,126.3709,125.557,125.8961,76000.0
2015-03-05 09:40:00,129.97,130.76,129.71,130.76,41300.0,125.9252,126.6906,125.6733,126.6906,41300.0
2015-03-05 09:50:00,130.74,131.19,130.6,130.78,43600.0,126.6712,127.1072,126.5356,126.71,43600.0
2015-03-05 10:00:00,130.72,130.85,130.5,130.85,30100.0,126.6519,126.7778,126.4387,126.7778,30100.0
2015-03-05 10:10:00,130.85,130.98,130.56,130.56,26600.0,126.7778,126.9038,126.4968,126.4968,26600.0
2015-03-05 10:20:00,130.6,130.86,130.55,130.86,22700.0,126.5356,126.7875,126.4872,126.7875,22700.0
2015-03-05 10:30:00,130.87,131.0,130.79,130.83,34400.0,126.7972,126.9232,126.7197,126.7584,34400.0
2015-03-05 10:40:00,130.88,130.97,130.71,130.72,11800.0,126.8069,126.8941,126.6422,126.6519,11800.0
2015-03-05 10:50:00,130.73,130.89,130.68,130.81,23000.0,126.6616,126.8166,126.6131,126.7391,23000.0
2015-03-05 11:00:00,130.77,130.77,130.44,130.51,18200.0,126.7003,126.7003,126.3806,126.4484,18200.0
2015-03-05 11:10:00,130.52,130.52,130.2,130.34,27600.0,126.4581,126.4581,126.148,126.2837,27600.0
2015-03-05 11:20:00,130.37,130.43,130.3,130.42,13700.0,126.3128,126.3709,126.2449,126.3612,13700.0
2015-03-05 11:30:00,130.41,130.68,130.41,130.61,14100.0,126.3515,126.6131,126.3515,126.5453,14100.0
2015-03-05 11:40:00,130.55,130.79,130.55,130.76,13100.0,126.4872,126.7197,126.4872,126.6906,13100.0
2015-03-05 11:50:00,130.75,130.98,130.75,130.88,14900.0,126.6809,126.9038,126.6809,126.8069,14900.0
2015-03-05 12:00:00,130.88,130.88,130.72,130.72,6300.0,126.8069,126.8069,126.6519,126.6519,6300.0
2015-03-05 12:10:00,130.72,130.73,130.55,130.57,17200.0,126.6519,126.6616,126.4872,126.5065,17200.0
2015-03-05 12:20:00,130.52,130.77,130.31,130.61,34800.0,126.4581,126.7003,126.2546,126.5453,34800.0
2015-03-05 12:30:00,130.59,130.65,130.52,130.6,10200.0,126.5259,126.584,126.4581,126.5356,10200.0
2015-03-05 12:40:00,130.62,130.72,130.48,130.61,26400.0,126.555,126.6519,126.4193,126.5453,26400.0
2015-03-05 12:50:00,130.59,130.61,130.39,130.48,35100.0,126.5259,126.5453,126.3321,126.4193,35100.0
2015-03-05 13:00:00,130.48,130.61,130.44,130.58,10200.0,126.4193,126.5453,126.3806,126.5162,10200.0
2015-03-05 13:10:00,130.6,130.6,130.48,130.5,7400.0,126.5356,126.5356,126.4193,126.4387,7400.0
2015-03-05 13:20:00,130.5,130.59,130.46,130.55,13000.0,126.4387,126.5259,126.4,126.4872,13000.0
2015-03-05 13:30:00,130.57,130.59,130.46,130.59,11400.0,126.5065,126.5259,126.4,126.5259,11400.0
2015-03-05 13:40:00,130.57,130.8,130.5,130.78,32600.0,126.5065,126.7294,126.4387,126.71,32600.0
2015-03-05 13:50:00,130.75,130.95,130.74,130.94,9700.0,126.6809,126.8747,126.6712,126.865,9700.0
2015-03-05 14:00:00,130.95,131.01,130.87,130.87,11700.0,126.8747,126.9328,126.7972,126.7972,11700.0
2015-03-05 14:10:00,130.89,131.18,130.88,131.17,30800.0,126.8166,127.0976,126.8069,127.0879,30800.0
2015-03-05 14:20:00,131.17,131.21,130.95,130.95,21200.0,127.0879,127.1266,126.8747,126.8747,21200.0
2015-03-05 14:30:00,130.95,131.15,130.95,131.06,29900.0,126.8747,127.0685,126.8747,126.9813,29900.0
2015-03-05 14:40:00,131.07,131.11,131.01,131.05,26700.0,126.991,127.0297,126.9328,126.9716,26700.0
2015-03-05 14:50:00,131.05,131.32,131.05,131.12,28700.0,126.9716,127.2332,126.9716,127.0394,28700.0
2015-03-05 15:00:00,131.12,131.14,130.92,130.93,39300.0,127.0394,127.0588,126.8456,126.8553,39300.0
2015-03-05 15:10:00,130.94,131.23,130.94,131.05,25400.0,126.865,127.146,126.865,126.9716,25400.0
2015-03-05 15:20:00,131.06,131.23,131.05,131.19,28800.0,126.9813,127.146,126.9716,127.1072,28800.0
2015-03-05 15:30:00,131.18,131.23,131.02,131.18,39600.0,127.0976,127.146,126.9425,127.0976,39600.0
2015-03-05 15:40:00,131.18,131.23,130.99,131.0,57700.0,127.0976,127.146,126.9135,126.9232,57700.0
2015-03-05 15:50:00,131.02,131.57,131.02,131.55,295600.0,126.9425,127.4754,126.9425,127.456,295600.0
2015-03-06 09:30:00,130.75,130.86,130.2,130.57,87300.0,126.6809,126.7875,126.148,126.5065,87300.0
2015-03-06 09:40:00,130.57,130.58,130.45,130.5,74200.0,126.5065,126.5162,126.3903,126.4387,74200.0
2015-03-06 09:50:00,130.54,130.54,129.93,130.3,54900.0,126.4775,126.4775,125.8865,126.2449,54900.0
2015-03-06 10:00:00,130.26,130.37,130.16,130.23,61500.0,126.2062,126.3128,126.1093,126.1771,61500.0
2015-03-06 10:10:00,130.27,130.4,130.16,130.32,42300.0,126.2159,126.3418,126.1093,126.2643,42300.0
2015-03-06 10:20:00,130.37,130.51,130.26,130.51,27800.0,126.3128,126.4484,126.2062,126.4484,27800.0
2015-03-06 10:30:00,130.5,130.57,130.41,130.43,40900.0,126.4387,126.5065,126.3515,126.3709,40900.0
2015-03-06 10:40:00,130.41,130.55,130.38,130.48,31700.0,126.3515,126.4872,126.3224,126.4193,31700.0
2015-03-06 10:50:00,130.47,130.56,130.34,130.55,73900.0,126.4096,126.4968,126.2837,126.4872,73900.0
2015-03-06 11:00:00,130.53,130.64,130.02,130.1,98200.0,126.4678,126.5744,125.9737,126.0512,98200.0
2015-03-06 11:10:00,130.1,130.11,129.83,129.88,37100.0,126.0512,126.0609,125.7896,125.838,37100.0
2015-03-06 11:20:00,129.84,129.93,129.75,129.78,38200.0,125.7993,125.8865,125.7121,125.7411,38200.0
2015-03-06 11:30:00,129.73,129.78,129.53,129.63,37300.0,125.6927,125.7411,125.4989,125.5958,37300.0
2015-03-06 11:40:00,129.68,129.75,129.44,129.44,29300.0,125.6442,125.7121,125.4117,125.4117,29300.0
2015-03-06 11:50:00,129.43,129.79,129.38,129.77,35000.0,125.402,125.7508,125.3536,125.7314,35000.0
2015-03-06 12:00:00,129.77,129.79,129.62,129.65,10100.0,125.7314,125.7508,125.5861,125.6152,10100.0
2015-03-06 12:10:00,129.61,129.61,129.43,129.53,25100.0,125.5764,125.5764,125.402,125.4989,25100.0
2015-03-06 12:20:00,129.45,129.51,129.19,129.25,15700.0,125.4214,125.4795,125.1695,125.2276,15700.0
2015-03-06 12:30:00,129.25,129.25,129.1,129.19,10800.0,125.2276,125.2276,125.0823,125.1695,10800.0
2015-03-06 12:40:00,129.2,129.28,129.13,129.13,11300.0,125.1792,125.2567,125.1113,125.1113,11300.0
2015-03-06 12:50:00,129.16,129.16,128.89,129.04,33700.0,125.1404,125.1404,124.8788,125.0241,33700.0
2015-03-06 13:00:00,129.06,129.24,128.9,128.97,22800.0,125.0435,125.2179,124.8885,124.9563,22800.0
2015-03-06 13:10:00,128.98,129.2,128.98,129.06,16200.0,124.966,125.1792,124.966,125.0435,16200.0
2015-03-06 13:20:00,129.06,129.06,128.85,129.0,20600.0,125.0435,125.0435,124.8401,124.9854,20600.0
2015-03-06 13:30:00,128.98,129.05,128.86,129.02,25500.0,124.966,125.0338,124.8498,125.0048,25500.0
2015-03-06 13:40:00,129.0,129.0,128.71,128.77,31100.0,124.9854,124.9854,124.7044,124.7626,31100.0
2015-03-06 13:50:00,128.77,129.04,128.77,129.04,19300.0,124.7626,125.0241,124.7626,125.0241,19300.0
2015-03-06 14:00:00,128.98,129.11,128.98,129.07,14000.0,124.966,125.092,124.966,125.0532,14000.0
2015-03-06 14:10:00,129.04,129.15,128.96,129.01,14600.0,125.0241,125.1307,124.9466,124.9951,14600.0
2015-03-06 14:20:00,129.0,129.02,128.78,128.8,27600.0,124.9854,125.0048,124.7722,124.7916,27600.0
2015-03-06 14:30:00,128.8,128.88,128.48,128.49,32100.0,124.7916,124.8691,124.4816,124.4913,32100.0
2015-03-06 14:40:00,128.51,128.57,128.33,128.52,28500.0,124.5106,124.5688,124.3362,124.5203,28500.0
2015-03-06 14:50:00,128.52,128.56,128.4,128.43,29900.0,124.5203,124.5591,124.4041,124.4331,29900.0
2015-03-06 15:00:00,128.42,128.84,128.42,128.7,33000.0,124.4234,124.8304,124.4234,124.6947,33000.0
2015-03-06 15:10:00,128.7,128.75,128.5,128.61,28100.0,124.6947,124.7432,124.501,124.6075,28100.0
2015-03-06 15:20:00,128.62,128.72,128.43,128.48,39000.0,124.6172,124.7141,124.4331,124.4816,39000.0
2015-03-06 15:30:00,128.47,128.63,128.35,128.4,38900.0,124.4719,124.6269,124.3556,124.4041,38900.0
2015-03-06 15:40:00,128.39,128.48,128.24,128.44,82900.0,124.3944,124.4816,124.249,124.4428,82900.0
2015-03-06 15:50:00,128.41,128.59,128.39,128.56,129400.0,124.4138,124.5882,124.3944,124.5591,129400.0
2015-03-09 09:30:00,128.59,128.66,128.18,128.47,64200.0,124.5882,124.656,124.1909,124.4719,64200.0
2015-03-09 09:40:00,128.48,128.5,127.68,128.13,37200.0,124.4816,124.501,123.7065,124.1425,37200.0
2015-03-09 09:50:00,128.15,128.43,127.86,128.13,20500.0,124.1618,124.4331,123.8809,124.1425,20500.0
2015-03-09 10:00:00,128.22,128.32,128.14,128.16,10600.0,124.2297,124.3266,124.1522,124.1715,10600.0
2015-03-09 10:10:00,128.25,128.25,127.83,127.83,14700.0,124.2587,124.2587,123.8518,123.8518,14700.0
2015-03-09 10:20:00,127.83,127.99,127.67,127.73,20600.0,123.8518,124.0068,123.6968,123.7549,20600.0
2015-03-09 10:30:00,127.73,128.23,127.7,128.09,21800.0,123.7549,124.2394,123.7259,124.1037,21800.0
2015-03-09 10:40:00,128.09,128.22,127.98,128.22,15900.0,124.1037,124.2297,123.9971,124.2297,15900.0
2015-03-09 10:50:00,128.23,128.32,128.15,128.16,15800.0,124.2394,124.3266,124.1618,124.1715,15800.0
2015-03-09 11:00:00,128.21,128.22,127.73,127.85,31800.0,124.22,124.2297,123.7549,123.8712,31800.0
2015-03-09 11:10:00,127.86,128.0,127.82,127.96,10600.0,123.8809,124.0165,123.8421,123.9778,10600.0
2015-03-09 11:20:00,127.97,128.3,127.84,128.29,13100.0,123.9874,124.3072,123.8615,124.2975,13100.0
2015-03-09 11:30:00,128.24,128.24,127.99,128.02,8100.0,124.249,124.249,124.0068,124.0359,8100.0
2015-03-09 11:40:00,128.0,128.09,128.0,128.06,10700.0,124.0165,124.1037,124.0165,124.0746,10700.0
2015-03-09 11:50:00,128.07,128.07,127.83,127.87,13500.0,124.0843,124.0843,123.8518,123.8906,13500.0
2015-03-09 12:00:00,127.85,127.89,127.76,127.77,12200.0,123.8712,123.9099,123.784,123.7937,12200.0
2015-03-09 12:10:00,127.7,127.78,127.7,127.78,10800.0,123.7259,123.8034,123.7259,123.8034,10800.0
2015-03-09 12:20:00,127.79,127.9,127.79,127.83,10400.0,123.8131,123.9196,123.8131,123.8518,10400.0
2015-03-09 12:30:00,127.8,127.93,127.74,127.91,10900.0,123.8227,123.9487,123.7646,123.9293,10900.0
2015-03-09 12:40:00,127.96,128.11,127.94,128.04,6100.0,123.9778,124.1231,123.9584,124.0553,6100.0
2015-03-09 12:50:00,128.07,128.11,128.04,128.04,10300.0,124.0843,124.1231,124.0553,124.0553,10300.0
2015-03-09 13:00:00,128.07,128.08,127.96,128.04,9000.0,124.0843,124.094,123.9778,124.0553,9000.0
2015-03-09 13:10:00,128.04,128.17,128.03,128.09,8700.0,124.0553,124.1812,124.0456,124.1037,8700.0
2015-03-09 13:20:00,128.06,128.13,128.04,128.13,10300.0,124.0746,124.1425,124.0553,124.1425,10300.0
2015-03-09 13:30:00,128.18,128.28,128.16,128.26,8800.0,124.1909,124.2878,124.1715,124.2684,8800.0
2015-03-09 13:40:00,128.29,128.37,128.29,128.35,5300.0,124.2975,124.375,124.2975,124.3556,5300.0
2015-03-09 13:50:00,128.35,128.38,128.28,128.32,21100.0,124.3556,124.3847,124.2878,124.3266,21100.0
2015-03-09 14:00:00,128.31,128.33,128.27,128.27,18600.0,124.3169,124.3362,124.2781,124.2781,18600.0
2015-03-09 14:10:00,128.27,128.29,128.22,128.23,11500.0,124.2781,124.2975,124.2297,124.2394,11500.0
2015-03-09 14:20:00,128.24,128.24,128.14,128.18,12600.0,124.249,124.249,124.1522,124.1909,12600.0
2015-03-09 14:30:00,128.17,128.2,128.1,128.19,20600.0,124.1812,124.2103,124.1134,124.2006,20600.0
2015-03-09 14:40:00,128.19,128.32,128.12,128.29,20600.0,124.2006,124.3266,124.1328,124.2975,20600.0
2015-03-09 14:50:00,128.3,128.44,128.29,128.39,13200.0,124.3072,124.4428,124.2975,124.3944,13200.0
2015-03-09 15:00:00,128.39,128.39,128.22,128.35,24300.0,124.3944,124.3944,124.2297,124.3556,24300.0
2015-03-09 15:10:00,128.33,128.43,128.15,128.23,44200.0,124.3362,124.4331,124.1618,124.2394,44200.0
2015-03-09 15:20:00,128.2,128.29,128.16,128.19,22000.0,124.2103,124.2975,124.1715,124.2006,22000.0
2015-03-09 15:30:00,128.19,128.33,128.18,128.24,25800.0,124.2006,124.3362,124.1909,124.249,25800.0
2015-03-09 15:40:00,128.24,128.33,128.19,128.3,38200.0,124.249,124.3362,124.2006,124.3072,38200.0
2015-03-09 15:50:00,128.3,128.33,128.09,128.12,59800.0,124.3072,124.3362,124.1037,124.1328,59800.0
2015-03-10 09:30:00,127.75,127.75,126.52,126.64,45000.0,123.7743,123.7743,122.5826,122.6988,45000.0
2015-03-10 09:40:00,126.68,126.82,126.28,126.29,26200.0,122.7376,122.8732,122.35,122.3597,26200.0
2015-03-10 09:50:00,126.28,126.53,126.18,126.48,17200.0,122.35,122.5923,122.2532,122.5438,17200.0
2015-03-10 10:00:00,126.4,126.75,126.37,126.75,25200.0,122.4663,122.8054,122.4372,122.8054,25200.0
2015-03-10 10:10:00,126.74,126.83,126.61,126.83,32400.0,122.7957,122.8829,122.6698,122.8829,32400.0
2015-03-10 10:20:00,126.83,126.89,126.57,126.78,18000.0,122.8829,122.9411,122.631,122.8345,18000.0
2015-03-10 10:30:00,126.75,126.75,126.43,126.58,21500.0,122.8054,122.8054,122.4954,122.6407,21500.0
2015-03-10 10:40:00,126.56,126.71,126.55,126.62,34800.0,122.6213,122.7667,122.6116,122.6795,34800.0
2015-03-10 10:50:00,126.64,126.87,126.62,126.66,16100.0,122.6988,122.9217,122.6795,122.7182,16100.0
2015-03-10 11:00:00,126.69,127.0,126.67,126.9,14100.0,122.7473,123.0476,122.7279,122.9507,14100.0
2015-03-10 11:10:00,126.92,127.05,126.81,127.05,13300.0,122.9701,123.0961,122.8635,123.0961,13300.0
2015-03-10 11:20:00,127.09,127.2,126.97,127.03,14400.0,123.1348,123.2414,123.0186,123.0767,14400.0
2015-03-10 11:30:00,126.98,127.02,126.73,126.78,18500.0,123.0283,123.067,122.786,122.8345,18500.0
2015-03-10 11:40:00,126.78,126.84,126.6,126.76,52800.0,122.8345,122.8926,122.6601,122.8151,52800.0
2015-03-10 11:50:00,126.77,127.19,126.42,126.97,128800.0,122.8248,123.2317,122.4857,123.0186,128800.0
2015-03-10 12:00:00,126.95,127.3,126.86,127.3,53500.0,122.9992,123.3383,122.912,123.3383,53500.0
2015-03-10 12:10:00,127.3,127.51,127.29,127.45,41700.0,123.3383,123.5418,123.3286,123.4836,41700.0
2015-03-10 12:20:00,127.45,127.59,127.31,127.51,36400.0,123.4836,123.6193,123.348,123.5418,36400.0
2015-03-10 12:30:00,127.49,127.82,127.41,127.74,35900.0,123.5224,123.8421,123.4449,123.7646,35900.0
2015-03-10 12:40:00,127.72,127.8,127.6,127.73,29200.0,123.7452,123.8227,123.629,123.7549,29200.0
2015-03-10 12:50:00,127.67,127.89,127.59,127.79,24200.0,123.6968,123.9099,123.6193,123.8131,24200.0
2015-03-10 13:00:00,127.78,127.94,127.72,127.83,21600.0,123.8034,123.9584,123.7452,123.8518,21600.0
2015-03-10 13:10:00,127.83,128.16,127.72,127.88,33000.0,123.8518,124.1715,123.7452,123.9003,33000.0
2015-03-10 13:20:00,127.91,128.31,127.91,128.13,24500.0,123.9293,124.3169,123.9293,124.1425,24500.0
2015-03-10 13:30:00,128.09,128.11,127.91,127.95,19700.0,124.1037,124.1231,123.9293,123.9681,19700.0
2015-03-10 13:40:00,127.95,128.09,127.9,128.09,13100.0,123.9681,124.1037,123.9196,124.1037,13100.0
2015-03-10 13:50:00,128.04,128.21,128.02,128.02,16600.0,124.0553,124.22,124.0359,124.0359,16600.0
2015-03-10 14:00:00,128.03,128.47,128.02,128.47,25200.0,124.0456,124.4719,124.0359,124.4719,25200.0
2015-03-10 14:10:00,128.43,128.43,127.9,127.96,20200.0,124.4331,124.4331,123.9196,123.9778,20200.0
2015-03-10 14:20:00,127.96,127.96,127.72,127.74,20700.0,123.9778,123.9778,123.7452,123.7646,20700.0
2015-03-10 14:30:00,127.74,127.93,127.74,127.87,16700.0,123.7646,123.9487,123.7646,123.8906,16700.0
2015-03-10 14:40:00,127.86,128.0,127.76,127.85,15600.0,123.8809,124.0165,123.784,123.8712,15600.0
2015-03-10 14:50:00,127.85,127.93,127.65,127.66,14600.0,123.8712,123.9487,123.6774,123.6871,14600.0
2015-03-10 15:00:00,127.66,127.87,127.61,127.84,17800.0,123.6871,123.8906,123.6387,123.8615,17800.0
2015-03-10 15:10:00,127.82,127.85,127.64,127.77,17500.0,123.8421,123.8712,123.6677,123.7937,17500.0
2015-03-10 15:20:00,127.76,127.88,127.56,127.58,20700.0,123.784,123.9003,123.5902,123.6096,20700.0
2015-03-10 15:30:00,127.56,127.61,127.46,127.57,29300.0,123.5902,123.6387,123.4933,123.5999,29300.0
2015-03-10 15:40:00,127.57,127.6,127.36,127.48,50900.0,123.5999,123.629,123.3964,123.5127,50900.0
2015-03-10 15:50:00,127.48,127.48,127.07,127.1,133900.0,123.5127,123.5127,123.1155,123.1445,133900.0
2015-03-11 09:30:00,127.53,127.69,127.25,127.35,58900.0,123.5611,123.7162,123.2899,123.3867,58900.0
2015-03-11 09:40:00,127.58,127.91,127.27,127.84,25400.0,123.6096,123.9293,123.3092,123.8615,25400.0
2015-03-11 09:50:00,127.85,128.27,127.79,128.11,15400.0,123.8712,124.2781,123.8131,124.1231,15400.0
2015-03-11 10:00:00,128.15,128.3,128.03,128.15,12400.0,124.1618,124.3072,124.0456,124.1618,12400.0
2015-03-11 10:10:00,128.12,128.15,127.64,127.71,21300.0,124.1328,124.1618,123.6677,123.7355,21300.0
2015-03-11 10:20:00,127.69,127.82,127.63,127.81,7100.0,123.7162,123.8421,123.658,123.8324,7100.0
2015-03-11 10:30:00,127.77,127.85,127.43,127.58,11100.0,123.7937,123.8712,123.4643,123.6096,11100.0
2015-03-11 10:40:00,127.66,127.69,127.35,127.54,10500.0,123.6871,123.7162,123.3867,123.5708,10500.0
2015-03-11 10:50:00,127.54,127.77,127.53,127.6,10600.0,123.5708,123.7937,123.5611,123.629,10600.0
2015-03-11 11:00:00,127.59,127.72,127.55,127.6,11900.0,123.6193,123.7452,123.5805,123.629,11900.0
2015-03-11 11:10:00,127.62,127.91,127.6,127.88,14000.0,123.6483,123.9293,123.629,123.9003,14000.0
2015-03-11 11:20:00,127.88,128.07,127.86,128.01,11600.0,123.9003,124.0843,123.8809,124.0262,11600.0
2015-03-11 11:30:00,128.01,128.14,127.94,128.03,12000.0,124.0262,124.1522,123.9584,124.0456,12000.0
2015-03-11 11:40:00,127.98,128.07,127.98,128.03,9200.0,123.9971,124.0843,123.9971,124.0456,9200.0
2015-03-11 11:50:00,128.06,128.19,128.0,128.13,16900.0,124.0746,124.2006,124.0165,124.1425,16900.0
2015-03-11 12:00:00,128.14,128.15,128.0,128.08,13800.0,124.1522,124.1618,124.0165,124.094,13800.0
2015-03-11 12:10:00,128.08,128.1,128.01,128.1,15700.0,124.094,124.1134,124.0262,124.1134,15700.0
2015-03-11 12:20:00,128.1,128.1,127.9,128.02,21800.0,124.1134,124.1134,123.9196,124.0359,21800.0
2015-03-11 12:30:00,128.05,128.22,128.02,128.22,16700.0,124.065,124.2297,124.0359,124.2297,16700.0
2015-03-11 12:40:00,128.25,128.25,128.14,128.16,9200.0,124.2587,124.2587,124.1522,124.1715,9200.0
2015-03-11 12:50:00,128.18,128.24,128.17,128.22,10600.0,124.1909,124.249,124.1812,124.2297,10600.0
2015-03-11 13:00:00,128.19,128.24,128.14,128.15,8300.0,124.2006,124.249,124.1522,124.1618,8300.0
2015-03-11 13:10:00,128.16,128.23,128.13,128.16,15500.0,124.1715,124.2394,124.1425,124.1715,15500.0
2015-03-11 13:20:00,128.15,128.18,128.03,128.13,10800.0,124.1618,124.1909,124.0456,124.1425,10800.0
2015-03-11 13:30:00,128.13,128.14,127.94,128.03,15500.0,124.1425,124.1522,123.9584,124.0456,15500.0
2015-03-11 13:40:00,128.04,128.05,127.75,127.75,19100.0,124.0553,124.065,123.7743,123.7743,19100.0
2015-03-11 13:50:00,127.76,127.93,127.75,127.92,6900.0,123.784,123.9487,123.7743,123.939,6900.0
2015-03-11 14:00:00,127.9,127.91,127.77,127.87,7900.0,123.9196,123.9293,123.7937,123.8906,7900.0
2015-03-11 14:10:00,127.87,127.99,127.72,127.94,13000.0,123.8906,124.0068,123.7452,123.9584,13000.0
2015-03-11 14:20:00,127.93,127.95,127.75,127.8,12000.0,123.9487,123.9681,123.7743,123.8227,12000.0
2015-03-11 14:30:00,127.77,128.11,127.76,128.09,26800.0,123.7937,124.1231,123.784,124.1037,26800.0
2015-03-11 14:40:00,128.13,128.36,127.94,128.36,59600.0,124.1425,124.3653,123.9584,124.3653,59600.0
2015-03-11 14:50:00,128.38,128.54,128.34,128.52,30600.0,124.3847,124.5397,124.3459,124.5203,30600.0
2015-03-11 15:00:00,128.51,128.54,128.33,128.35,32500.0,124.5106,124.5397,124.3362,124.3556,32500.0
2015-03-11 15:10:00,128.34,128.35,128.16,128.3,28000.0,124.3459,124.3556,124.1715,124.3072,28000.0
2015-03-11 15:20:00,128.32,128.35,128.21,128.26,27000.0,124.3266,124.3556,124.22,124.2684,27000.0
2015-03-11 15:30:00,128.27,128.28,128.03,128.09,38500.0,124.2781,124.2878,124.0456,124.1037,38500.0
2015-03-11 15:40:00,128.09,128.11,127.92,127.97,49900.0,124.1037,124.1231,123.939,123.9874,49900.0
2015-03-11 15:50:00,127.93,128.15,127.91,127.96,63800.0,123.9487,124.1618,123.9293,123.9778,63800.0
2015-03-12 09:30:00,128.51,129.25,128.46,129.04,54600.0,124.6559,125.3737,124.6074,125.17,54600.0
2015-03-12 09:40:00,128.92,129.2,128.79,129.1,15200.0,125.0536,125.3252,124.9275,125.2282,15200.0
2015-03-12 09:50:00,129.18,129.3,129.1,129.14,15400.0,125.3058,125.4222,125.2282,125.267,15400.0
2015-03-12 10:00:00,129.11,129.16,128.65,128.71,12300.0,125.2379,125.2864,124.7917,124.8499,12300.0
2015-03-12 10:10:00,128.72,128.76,128.62,128.65,11500.0,124.8596,124.8984,124.7626,124.7917,11500.0
2015-03-12 10:20:00,128.66,128.85,128.6,128.75,13900.0,124.8014,124.9857,124.7432,124.8887,13900.0
2015-03-12 10:30:00,128.79,128.9,128.72,128.9,29400.0,124.9275,125.0342,124.8596,125.0342,29400.0
2015-03-12 10:40:00,128.95,128.95,128.8,128.92,12700.0,125.0827,125.0827,124.9372,125.0536,12700.0
2015-03-12 10:50:00,128.91,128.97,128.87,128.92,11600.0,125.0439,125.1021,125.0051,125.0536,11600.0
2015-03-12 11:00:00,128.88,128.99,128.74,128.96,7800.0,125.0148,125.1215,124.879,125.0924,7800.0
2015-03-12 11:10:00,128.97,129.0,128.96,128.99,28500.0,125.1021,125.1312,125.0924,125.1215,28500.0
2015-03-12 11:20:00,128.98,129.06,128.97,129.03,23300.0,125.1118,125.1894,125.1021,125.1603,23300.0
2015-03-12 11:30:00,129.05,129.05,128.89,128.92,9200.0,125.1797,125.1797,125.0245,125.0536,9200.0
2015-03-12 11:40:00,128.92,129.12,128.87,129.0,14300.0,125.0536,125.2476,125.0051,125.1312,14300.0
2015-03-12 11:50:00,129.0,129.11,128.98,129.0,14300.0,125.1312,125.2379,125.1118,125.1312,14300.0
2015-03-12 12:00:00,128.96,129.06,128.91,128.91,10400.0,125.0924,125.1894,125.0439,125.0439,10400.0
2015-03-12 12:10:00,128.9,128.99,128.87,128.89,15900.0,125.0342,125.1215,125.0051,125.0245,15900.0
2015-03-12 12:20:00,128.89,128.91,128.72,128.84,25400.0,125.0245,125.0439,124.8596,124.976,25400.0
2015-03-12 12:30:00,128.82,128.89,128.71,128.71,5700.0,124.9566,125.0245,124.8499,124.8499,5700.0
2015-03-12 12:40:00,128.75,128.8,128.65,128.65,15100.0,124.8887,124.9372,124.7917,124.7917,15100.0
2015-03-12 12:50:00,128.7,128.77,128.63,128.67,10400.0,124.8402,124.9081,124.7723,124.8111,10400.0
2015-03-12 13:00:00,128.69,128.78,128.64,128.72,14800.0,124.8305,124.9178,124.782,124.8596,14800.0
2015-03-12 13:10:00,128.72,128.73,128.63,128.66,17600.0,124.8596,124.8693,124.7723,124.8014,17600.0
2015-03-12 13:20:00,128.68,128.68,128.6,128.63,10800.0,124.8208,124.8208,124.7432,124.7723,10800.0
2015-03-12 13:30:00,128.64,128.65,128.53,128.53,16400.0,124.782,124.7917,124.6753,124.6753,16400.0
2015-03-12 13:40:00,128.53,128.58,128.46,128.55,22000.0,124.6753,124.7238,124.6074,124.6947,22000.0
2015-03-12 13:50:00,128.51,128.55,128.34,128.35,45100.0,124.6559,124.6947,124.491,124.5007,45100.0
2015-03-12 14:00:00,128.35,128.35,128.24,128.27,41200.0,124.5007,124.5007,124.394,124.4231,41200.0
2015-03-12 14:10:00,128.3,128.3,128.19,128.24,29200.0,124.4522,124.4522,124.3455,124.394,29200.0
2015-03-12 14:20:00,128.23,128.25,128.16,128.16,18800.0,124.3843,124.4037,124.3164,124.3164,18800.0
2015-03-12 14:30:00,128.18,128.19,128.03,128.05,43500.0,124.3358,124.3455,124.1903,124.2097,43500.0
2015-03-12 14:40:00,128.04,128.22,127.99,128.11,36100.0,124.2,124.3746,124.1515,124.2679,36100.0
2015-03-12 14:50:00,128.11,128.24,128.08,128.2,24600.0,124.2679,124.394,124.2388,124.3552,24600.0
2015-03-12 15:00:00,128.25,128.63,128.24,128.57,28200.0,124.4037,124.7723,124.394,124.7141,28200.0
2015-03-12 15:10:00,128.57,128.69,128.57,128.61,25500.0,124.7141,124.8305,124.7141,124.7529,25500.0
2015-03-12 15:20:00,128.61,128.62,128.4,128.46,40400.0,124.7529,124.7626,124.5492,124.6074,40400.0
2015-03-12 15:30:00,128.48,128.54,128.37,128.51,39500.0,124.6268,124.685,124.5201,124.6559,39500.0
2015-03-12 15:40:00,128.49,128.5,128.44,128.49,44000.0,124.6365,124.6462,124.588,124.6365,44000.0
2015-03-12 15:50:00,128.49,128.66,128.49,128.59,65900.0,124.6365,124.8014,124.6365,124.7335,65900.0
2015-03-13 09:30:00,128.4,128.7,128.23,128.65,30300.0,124.5492,124.8402,124.3843,124.7917,30300.0
2015-03-13 09:40:00,128.75,129.54,128.68,129.54,11200.0,124.8887,125.655,124.8208,125.655,11200.0
2015-03-13 09:50:00,129.54,129.54,128.28,128.41,59100.0,125.655,125.655,124.4328,124.5589,59100.0
2015-03-13 10:00:00,128.41,128.56,127.96,128.07,18900.0,124.5589,124.7044,124.1224,124.2291,18900.0
2015-03-13 10:10:00,128.15,128.59,128.06,128.54,9300.0,124.3067,124.7335,124.2194,124.685,9300.0
2015-03-13 10:20:00,128.61,128.87,128.43,128.43,8400.0,124.7529,125.0051,124.5783,124.5783,8400.0
2015-03-13 10:30:00,128.43,128.5,128.06,128.12,27100.0,124.5783,124.6462,124.2194,124.2776,27100.0
2015-03-13 10:40:00,128.07,128.2,127.85,127.91,24100.0,124.2291,124.3552,124.0157,124.0739,24100.0
2015-03-13 10:50:00,127.86,127.87,127.56,127.56,21000.0,124.0254,124.0351,123.7344,123.7344,21000.0
2015-03-13 11:00:00,127.55,127.71,127.51,127.71,30100.0,123.7247,123.8799,123.6859,123.8799,30100.0
2015-03-13 11:10:00,127.73,127.88,127.59,127.71,21900.0,123.8993,124.0448,123.7635,123.8799,21900.0
2015-03-13 11:20:00,127.7,127.74,127.51,127.57,20500.0,123.8702,123.909,123.6859,123.7441,20500.0
2015-03-13 11:30:00,127.56,127.64,127.35,127.58,24300.0,123.7344,123.812,123.5307,123.7538,24300.0
2015-03-13 11:40:00,127.65,127.73,127.41,127.46,10600.0,123.8217,123.8993,123.5889,123.6374,10600.0
2015-03-13 11:50:00,127.49,127.7,127.43,127.68,7000.0,123.6665,123.8702,123.6083,123.8508,7000.0
2015-03-13 12:00:00,127.65,127.65,127.39,127.58,12000.0,123.8217,123.8217,123.5695,123.7538,12000.0
2015-03-13 12:10:00,127.59,127.61,127.3,127.31,11000.0,123.7635,123.7829,123.4822,123.4919,11000.0
2015-03-13 12:20:00,127.31,127.49,127.23,127.48,23100.0,123.4919,123.6665,123.4143,123.6568,23100.0
2015-03-13 12:30:00,127.5,127.68,127.47,127.58,5800.0,123.6762,123.8508,123.6471,123.7538,5800.0
2015-03-13 12:40:00,127.59,127.75,127.55,127.59,7900.0,123.7635,123.9187,123.7247,123.7635,7900.0
2015-03-13 12:50:00,127.63,127.69,127.4,127.65,55500.0,123.8023,123.8605,123.5792,123.8217,55500.0
2015-03-13 13:00:00,127.59,127.61,127.46,127.51,6400.0,123.7635,123.7829,123.6374,123.6859,6400.0
2015-03-13 13:10:00,127.51,127.51,127.31,127.37,7400.0,123.6859,123.6859,123.4919,123.5501,7400.0
2015-03-13 13:20:00,127.36,127.4,127.17,127.19,16500.0,123.5404,123.5792,123.3561,123.3755,16500.0
2015-03-13 13:30:00,127.23,127.25,127.09,127.15,9700.0,123.4143,123.4337,123.2785,123.3367,9700.0
2015-03-13 13:40:00,127.17,127.3,127.16,127.2,9600.0,123.3561,123.4822,123.3464,123.3852,9600.0
2015-03-13 13:50:00,127.19,127.23,127.09,127.1,18400.0,123.3755,123.4143,123.2785,123.2882,18400.0
2015-03-13 14:00:00,127.1,127.1,126.92,126.92,36200.0,123.2882,123.2882,123.1136,123.1136,36200.0
2015-03-13 14:10:00,126.91,127.08,126.85,127.04,18900.0,123.1039,123.2688,123.0457,123.23,18900.0
2015-03-13 14:20:00,127.04,127.04,126.9,127.04,16200.0,123.23,123.23,123.0942,123.23,16200.0
2015-03-13 14:30:00,127.0,127.04,126.78,126.79,26500.0,123.1912,123.23,122.9778,122.9875,26500.0
2015-03-13 14:40:00,126.79,126.79,126.61,126.65,31200.0,122.9875,122.9875,122.8129,122.8517,31200.0
2015-03-13 14:50:00,126.66,126.91,126.62,126.89,24900.0,122.8614,123.1039,122.8226,123.0845,24900.0
2015-03-13 15:00:00,126.91,126.94,126.79,126.9,9200.0,123.1039,123.133,122.9875,123.0942,9200.0
2015-03-13 15:10:00,126.94,127.17,126.89,127.07,15600.0,123.133,123.3561,123.0845,123.2591,15600.0
2015-03-13 15:20:00,127.03,127.31,127.01,127.29,13000.0,123.2203,123.4919,123.2009,123.4725,13000.0
2015-03-13 15:30:00,127.35,127.37,127.01,127.12,42600.0,123.5307,123.5501,123.2009,123.3076,42600.0
2015-03-13 15:40:00,127.12,127.34,127.05,127.17,67800.0,123.3076,123.521,123.2397,123.3561,67800.0
2015-03-13 15:50:00,127.18,127.57,127.18,127.39,79800.0,123.3658,123.7441,123.3658,123.5695,79800.0
2015-03-16 09:30:00,129.39,130.35,129.39,130.06,168300.0,125.5095,126.4407,125.5095,126.1594,168300.0
2015-03-16 09:40:00,130.04,130.45,130.04,130.36,82600.0,126.14,126.5377,126.14,126.4504,82600.0
2015-03-16 09:50:00,130.36,131.15,130.36,130.98,56300.0,126.4504,127.2167,126.4504,127.0518,56300.0
2015-03-16 10:00:00,130.97,131.73,130.95,131.73,92100.0,127.0421,127.7793,127.0227,127.7793,92100.0
2015-03-16 10:10:00,131.73,131.77,131.16,131.46,59200.0,127.7793,127.8181,127.2264,127.5174,59200.0
2015-03-16 10:20:00,131.46,131.76,131.44,131.64,51200.0,127.5174,127.8084,127.498,127.692,51200.0
2015-03-16 10:30:00,131.62,131.62,131.31,131.31,42500.0,127.6726,127.6726,127.3719,127.3719,42500.0
2015-03-16 10:40:00,131.31,131.69,131.23,131.68,66300.0,127.3719,127.7405,127.2943,127.7308,66300.0
2015-03-16 10:50:00,131.69,132.06,131.62,132.0,43300.0,127.7405,128.0994,127.6726,128.0412,43300.0
2015-03-16 11:00:00,132.05,132.09,131.77,131.8,32300.0,128.0897,128.1285,127.8181,127.8472,32300.0
2015-03-16 11:10:00,131.78,131.91,131.7,131.78,14700.0,127.8278,127.9539,127.7502,127.8278,14700.0
2015-03-16 11:20:00,131.8,132.1,131.8,132.03,38100.0,127.8472,128.1382,127.8472,128.0703,38100.0
2015-03-16 11:30:00,132.02,132.05,131.78,131.86,23800.0,128.0606,128.0897,127.8278,127.9054,23800.0
2015-03-16 11:40:00,131.87,132.11,131.81,132.0,45400.0,127.9151,128.1479,127.8569,128.0412,45400.0
2015-03-16 11:50:00,132.0,132.02,131.9,131.92,38800.0,128.0412,128.0606,127.9442,127.9636,38800.0
2015-03-16 12:00:00,131.92,131.99,131.6,131.6,43100.0,127.9636,128.0315,127.6532,127.6532,43100.0
2015-03-16 12:10:00,131.62,131.74,131.55,131.67,27700.0,127.6726,127.789,127.6047,127.7211,27700.0
2015-03-16 12:20:00,131.64,131.73,131.53,131.64,26300.0,127.692,127.7793,127.5853,127.692,26300.0
2015-03-16 12:30:00,131.64,131.67,131.61,131.66,19700.0,127.692,127.7211,127.6629,127.7114,19700.0
2015-03-16 12:40:00,131.67,131.68,131.38,131.42,38300.0,127.7211,127.7308,127.4398,127.4786,38300.0
2015-03-16 12:50:00,131.46,131.72,131.32,131.72,37000.0,127.5174,127.7696,127.3816,127.7696,37000.0
2015-03-16 13:00:00,131.7,131.7,131.4,131.47,17400.0,127.7502,127.7502,127.4592,127.5271,17400.0
2015-03-16 13:10:00,131.46,131.58,131.34,131.56,21000.0,127.5174,127.6338,127.401,127.6144,21000.0
2015-03-16 13:20:00,131.53,131.84,131.53,131.84,14700.0,127.5853,127.886,127.5853,127.886,14700.0
2015-03-16 13:30:00,131.85,132.14,131.83,132.11,38800.0,127.8957,128.177,127.8763,128.1479,38800.0
2015-03-16 13:40:00,132.14,132.31,132.08,132.29,30200.0,128.177,128.3419,128.1188,128.3225,30200.0
2015-03-16 13:50:00,132.27,132.31,132.2,132.31,18500.0,128.3031,128.3419,128.2352,128.3419,18500.0
2015-03-16 14:00:00,132.27,132.39,132.23,132.3,15000.0,128.3031,128.4195,128.2643,128.3322,15000.0
2015-03-16 14:10:00,132.31,132.59,132.21,132.49,41400.0,128.3419,128.6135,128.2449,128.5165,41400.0
2015-03-16 14:20:00,132.52,132.62,132.52,132.56,27900.0,128.5456,128.6426,128.5456,128.5844,27900.0
2015-03-16 14:30:00,132.59,132.73,132.44,132.46,30400.0,128.6135,128.7493,128.468,128.4874,30400.0
2015-03-16 14:40:00,132.45,132.76,132.45,132.61,26200.0,128.4777,128.7784,128.4777,128.6329,26200.0
2015-03-16 14:50:00,132.61,132.86,132.6,132.82,28000.0,128.6329,128.8754,128.6232,128.8366,28000.0
2015-03-16 15:00:00,132.84,132.87,132.63,132.63,39900.0,128.856,128.8851,128.6523,128.6523,39900.0
2015-03-16 15:10:00,132.64,132.74,132.63,132.69,74200.0,128.662,128.759,128.6523,128.7105,74200.0
2015-03-16 15:20:00,132.7,132.7,132.35,132.6,76900.0,128.7202,128.7202,128.3807,128.6232,76900.0
2015-03-16 15:30:00,132.61,132.71,132.53,132.54,59200.0,128.6329,128.7299,128.5553,128.565,59200.0
2015-03-16 15:40:00,132.54,132.71,132.47,132.7,57400.0,128.565,128.7299,128.4971,128.7202,57400.0
2015-03-16 15:50:00,132.71,133.0,132.6,132.96,137200.0,128.7299,129.0112,128.6232,128.9724,137200.0
2015-03-17 09:30:00,132.55,132.68,131.64,131.74,100700.0,128.5747,128.7008,127.692,127.789,100700.0
2015-03-17 09:40:00,131.66,131.72,130.42,130.45,96900.0,127.7114,127.7696,126.5086,126.5377,96900.0
2015-03-17 09:50:00,130.44,130.72,130.42,130.7,64900.0,126.528,126.7996,126.5086,126.7802,64900.0
2015-03-17 10:00:00,130.7,130.89,130.48,130.48,52100.0,126.7802,126.9645,126.5668,126.5668,52100.0
2015-03-17 10:10:00,130.47,130.95,130.47,130.94,50500.0,126.5571,127.0227,126.5571,127.013,50500.0
2015-03-17 10:20:00,130.95,131.01,130.9,131.0,29000.0,127.0227,127.0809,126.9742,127.0712,29000.0
2015-03-17 10:30:00,130.98,131.21,130.81,130.92,44600.0,127.0518,127.2749,126.8869,126.9936,44600.0
2015-03-17 10:40:00,130.92,131.05,130.88,131.0,32100.0,126.9936,127.1197,126.9548,127.0712,32100.0
2015-03-17 10:50:00,131.0,131.21,130.94,131.2,38300.0,127.0712,127.2749,127.013,127.2652,38300.0
2015-03-17 11:00:00,131.19,131.22,130.94,131.06,40600.0,127.2555,127.2846,127.013,127.1294,40600.0
2015-03-17 11:10:00,131.07,131.11,130.94,131.07,35700.0,127.1391,127.1779,127.013,127.1391,35700.0
2015-03-17 11:20:00,131.07,131.15,131.0,131.13,10900.0,127.1391,127.2167,127.0712,127.1973,10900.0
2015-03-17 11:30:00,131.14,131.36,131.08,131.22,13800.0,127.207,127.4204,127.1488,127.2846,13800.0
2015-03-17 11:40:00,131.24,131.4,131.18,131.32,9000.0,127.304,127.4592,127.2458,127.3816,9000.0
2015-03-17 11:50:00,131.3,131.5,131.25,131.5,16000.0,127.3622,127.5562,127.3137,127.5562,16000.0
2015-03-17 12:00:00,131.49,131.64,131.41,131.58,19400.0,127.5465,127.692,127.4689,127.6338,19400.0
2015-03-17 12:10:00,131.52,131.6,131.45,131.49,8400.0,127.5756,127.6532,127.5077,127.5465,8400.0
2015-03-17 12:20:00,131.5,131.67,131.43,131.61,20600.0,127.5562,127.7211,127.4883,127.6629,20600.0
2015-03-17 12:30:00,131.57,131.89,131.5,131.86,47800.0,127.6241,127.9345,127.5562,127.9054,47800.0
2015-03-17 12:40:00,131.86,131.9,131.77,131.78,27500.0,127.9054,127.9442,127.8181,127.8278,27500.0
2015-03-17 12:50:00,131.75,131.84,131.71,131.77,18300.0,127.7987,127.886,127.7599,127.8181,18300.0
2015-03-17 13:00:00,131.76,131.94,131.76,131.9,14400.0,127.8084,127.983,127.8084,127.9442,14400.0
2015-03-17 13:10:00,131.92,131.95,131.8,131.89,20000.0,127.9636,127.9927,127.8472,127.9345,20000.0
2015-03-17 13:20:00,131.89,131.89,131.73,131.76,22000.0,127.9345,127.9345,127.7793,127.8084,22000.0
2015-03-17 13:30:00,131.76,131.87,131.74,131.79,17300.0,127.8084,127.9151,127.789,127.8375,17300.0
2015-03-17 13:40:00,131.77,131.98,131.76,131.98,18400.0,127.8181,128.0218,127.8084,128.0218,18400.0
2015-03-17 13:50:00,131.98,132.32,131.98,132.32,19400.0,128.0218,128.3516,128.0218,128.3516,19400.0
2015-03-17 14:00:00,132.29,132.32,132.0,132.0,22900.0,128.3225,128.3516,128.0412,128.0412,22900.0
2015-03-17 14:10:00,132.0,132.1,132.0,132.1,25900.0,128.0412,128.1382,128.0412,128.1382,25900.0
2015-03-17 14:20:00,132.11,132.11,132.0,132.03,6100.0,128.1479,128.1479,128.0412,128.0703,6100.0
2015-03-17 14:30:00,132.03,132.21,132.0,132.21,16300.0,128.0703,128.2449,128.0412,128.2449,16300.0
2015-03-17 14:40:00,132.17,132.19,132.06,132.09,16200.0,128.2061,128.2255,128.0994,128.1285,16200.0
2015-03-17 14:50:00,132.05,132.32,132.0,132.31,28500.0,128.0897,128.3516,128.0412,128.3419,28500.0
2015-03-17 15:00:00,132.29,132.49,132.29,132.49,21600.0,128.3225,128.5165,128.3225,128.5165,21600.0
2015-03-17 15:10:00,132.49,132.65,132.46,132.56,25600.0,128.5165,128.6717,128.4874,128.5844,25600.0
2015-03-17 15:20:00,132.56,132.74,132.56,132.73,37000.0,128.5844,128.759,128.5844,128.7493,37000.0
2015-03-17 15:30:00,132.73,132.82,132.61,132.66,37100.0,128.7493,128.8366,128.6329,128.6814,37100.0
2015-03-17 15:40:00,132.68,132.68,132.43,132.56,23100.0,128.7008,128.7008,128.4583,128.5844,23100.0
2015-03-17 15:50:00,132.51,132.59,132.35,132.36,52100.0,128.5359,128.6135,128.3807,128.3904,52100.0
2015-03-18 09:30:00,132.16,132.33,131.11,131.25,47500.0,128.1964,128.3613,127.1779,127.3137,47500.0
2015-03-18 09:40:00,131.32,131.5,131.13,131.5,33100.0,127.3816,127.5562,127.1973,127.5562,33100.0
2015-03-18 09:50:00,131.54,132.27,131.47,131.65,36300.0,127.595,128.3031,127.5271,127.7017,36300.0
2015-03-18 10:00:00,131.65,132.14,131.63,131.96,57900.0,127.7017,128.177,127.6823,128.0024,57900.0
2015-03-18 10:10:00,131.98,132.18,131.89,132.12,31300.0,128.0218,128.2158,127.9345,128.1576,31300.0
2015-03-18 10:20:00,132.16,132.32,131.96,132.03,32300.0,128.1964,128.3516,128.0024,128.0703,32300.0
2015-03-18 10:30:00,132.01,132.19,131.93,132.05,23800.0,128.0509,128.2255,127.9733,128.0897,23800.0
2015-03-18 10:40:00,132.04,132.18,131.95,132.14,15300.0,128.08,128.2158,127.9927,128.177,15300.0
2015-03-18 10:50:00,132.09,132.22,132.06,132.11,12700.0,128.1285,128.2546,128.0994,128.1479,12700.0
2015-03-18 11:00:00,132.07,132.12,131.96,132.02,17200.0,128.1091,128.1576,128.0024,128.0606,17200.0
2015-03-18 11:10:00,132.07,132.07,131.85,131.86,19900.0,128.1091,128.1091,127.8957,127.9054,19900.0
2015-03-18 11:20:00,131.85,131.98,131.79,131.86,29800.0,127.8957,128.0218,127.8375,127.9054,29800.0
2015-03-18 11:30:00,131.85,132.02,131.85,131.87,18300.0,127.8957,128.0606,127.8957,127.9151,18300.0
2015-03-18 11:40:00,131.88,132.02,131.79,131.8,49000.0,127.9248,128.0606,127.8375,127.8472,49000.0
2015-03-18 11:50:00,131.8,131.91,131.69,131.91,16400.0,127.8472,127.9539,127.7405,127.9539,16400.0
2015-03-18 12:00:00,131.91,131.91,131.75,131.77,18900.0,127.9539,127.9539,127.7987,127.8181,18900.0
2015-03-18 12:10:00,131.77,131.85,131.73,131.76,18000.0,127.8181,127.8957,127.7793,127.8084,18000.0
2015-03-18 12:20:00,131.74,131.85,131.72,131.77,13900.0,127.789,127.8957,127.7696,127.8181,13900.0
2015-03-18 12:30:00,131.77,131.92,131.77,131.9,7500.0,127.8181,127.9636,127.8181,127.9442,7500.0
2015-03-18 12:40:00,131.89,131.99,131.82,131.82,11400.0,127.9345,128.0315,127.8666,127.8666,11400.0
2015-03-18 12:50:00,131.81,131.85,131.67,131.68,10000.0,127.8569,127.8957,127.7211,127.7308,10000.0
2015-03-18 13:00:00,131.66,131.69,131.6,131.63,15000.0,127.7114,127.7405,127.6532,127.6823,15000.0
2015-03-18 13:10:00,131.65,131.83,131.63,131.82,16200.0,127.7017,127.8763,127.6823,127.8666,16200.0
2015-03-18 13:20:00,131.82,131.91,131.74,131.76,11400.0,127.8666,127.9539,127.789,127.8084,11400.0
2015-03-18 13:30:00,131.77,131.81,131.62,131.63,22600.0,127.8181,127.8569,127.6726,127.6823,22600.0
2015-03-18 13:40:00,131.64,131.75,131.6,131.74,20100.0,127.692,127.7987,127.6532,127.789,20100.0
2015-03-18 13:50:00,131.75,132.17,131.69,132.04,24700.0,127.7987,128.2061,127.7405,128.08,24700.0
2015-03-18 14:00:00,132.09,133.77,131.93,133.56,72000.0,128.1285,129.7581,127.9733,129.5544,72000.0
2015-03-18 14:10:00,133.54,134.48,133.51,134.04,65400.0,129.535,130.4468,129.5059,130.02,65400.0
2015-03-18 14:20:00,134.0,134.05,133.64,133.81,49000.0,129.9812,130.0297,129.632,129.7969,49000.0
2015-03-18 14:30:00,133.81,134.02,133.67,133.81,122800.0,129.7969,130.0006,129.6611,129.7969,122800.0
2015-03-18 14:40:00,133.83,134.01,133.6,133.75,37100.0,129.8163,129.9909,129.5932,129.7387,37100.0
2015-03-18 14:50:00,133.81,133.94,133.72,133.78,47200.0,129.7969,129.923,129.7096,129.7678,47200.0
2015-03-18 15:00:00,133.82,134.34,133.82,134.27,41700.0,129.8066,130.311,129.8066,130.2431,41700.0
2015-03-18 15:10:00,134.26,134.62,134.09,134.57,101500.0,130.2334,130.5826,130.0685,130.5341,101500.0
2015-03-18 15:20:00,134.56,134.57,134.09,134.11,41200.0,130.5244,130.5341,130.0685,130.0879,41200.0
2015-03-18 15:30:00,134.1,134.18,133.91,133.93,47900.0,130.0782,130.1558,129.8939,129.9133,47900.0
2015-03-18 15:40:00,133.92,133.96,133.75,133.77,58800.0,129.9036,129.9424,129.7387,129.7581,58800.0
2015-03-18 15:50:00,133.77,133.93,133.71,133.89,77300.0,129.7581,129.9133,129.6999,129.8745,77300.0
2015-03-19 09:30:00,133.78,134.29,133.77,134.14,64600.0,129.7678,130.2625,129.7581,130.117,64600.0
2015-03-19 09:40:00,134.19,134.22,133.84,134.0,34100.0,130.1655,130.1946,129.826,129.9812,34100.0
2015-03-19 09:50:00,133.97,134.29,133.9,134.26,50900.0,129.9521,130.2625,129.8842,130.2334,50900.0
2015-03-19 10:00:00,134.24,134.24,134.0,134.1,44100.0,130.214,130.214,129.9812,130.0782,44100.0
2015-03-19 10:10:00,134.1,134.6,133.99,134.5,164000.0,130.0782,130.5632,129.9715,130.4662,164000.0
2015-03-19 10:20:00,134.5,134.9,134.48,134.9,32300.0,130.4662,130.8542,130.4468,130.8542,32300.0
2015-03-19 10:30:00,134.87,134.98,134.64,134.95,30800.0,130.8251,130.9318,130.602,130.9027,30800.0
2015-03-19 10:40:00,134.94,134.99,134.87,134.87,28200.0,130.893,130.9415,130.8251,130.8251,28200.0
2015-03-19 10:50:00,134.83,134.84,134.56,134.72,16500.0,130.7863,130.796,130.5244,130.6796,16500.0
2015-03-19 11:00:00,134.72,134.76,134.6,134.63,22100.0,130.6796,130.7184,130.5632,130.5923,22100.0
2015-03-19 11:10:00,134.62,134.74,134.51,134.53,40000.0,130.5826,130.699,130.4759,130.4953,40000.0
2015-03-19 11:20:00,134.51,134.54,134.44,134.48,45700.0,130.4759,130.505,130.408,130.4468,45700.0
2015-03-19 11:30:00,134.46,134.52,134.08,134.16,33900.0,130.4274,130.4856,130.0588,130.1364,33900.0
2015-03-19 11:40:00,134.2,134.58,134.13,134.5,31700.0,130.1752,130.5438,130.1073,130.4662,31700.0
2015-03-19 11:50:00,134.53,134.68,134.43,134.64,26000.0,130.4953,130.6408,130.3983,130.602,26000.0
2015-03-19 12:00:00,134.62,134.95,134.59,134.75,42800.0,130.5826,130.9027,130.5535,130.7087,42800.0
2015-03-19 12:10:00,134.75,134.75,134.49,134.7,33600.0,130.7087,130.7087,130.4565,130.6602,33600.0
2015-03-19 12:20:00,134.74,134.8,134.65,134.8,16800.0,130.699,130.7572,130.6117,130.7572,16800.0
2015-03-19 12:30:00,134.79,134.85,134.55,134.57,17200.0,130.7475,130.8057,130.5147,130.5341,17200.0
2015-03-19 12:40:00,134.54,134.7,134.53,134.57,10900.0,130.505,130.6602,130.4953,130.5341,10900.0
2015-03-19 12:50:00,134.58,134.6,134.44,134.57,13500.0,130.5438,130.5632,130.408,130.5341,13500.0
2015-03-19 13:00:00,134.57,134.66,134.53,134.62,10400.0,130.5341,130.6214,130.4953,130.5826,10400.0
2015-03-19 13:10:00,134.62,134.72,134.58,134.69,17900.0,130.5826,130.6796,130.5438,130.6505,17900.0
2015-03-19 13:20:00,134.68,134.76,134.66,134.68,29400.0,130.6408,130.7184,130.6214,130.6408,29400.0
2015-03-19 13:30:00,134.66,134.73,134.6,134.6,8200.0,130.6214,130.6893,130.5632,130.5632,8200.0
2015-03-19 13:40:00,134.61,134.71,134.58,134.59,14900.0,130.5729,130.6699,130.5438,130.5535,14900.0
2015-03-19 13:50:00,134.61,134.7,134.48,134.55,11400.0,130.5729,130.6602,130.4468,130.5147,11400.0
2015-03-19 14:00:00,134.56,134.76,134.56,134.72,39500.0,130.5244,130.7184,130.5244,130.6796,39500.0
2015-03-19 14:10:00,134.75,134.97,134.7,134.75,41600.0,130.7087,130.9221,130.6602,130.7087,41600.0
2015-03-19 14:20:00,134.75,134.81,134.71,134.8,16400.0,130.7087,130.7669,130.6699,130.7572,16400.0
2015-03-19 14:30:00,134.78,134.9,134.7,134.9,22700.0,130.7378,130.8542,130.6602,130.8542,22700.0
2015-03-19 14:40:00,134.9,135.0,134.87,134.99,65000.0,130.8542,130.9512,130.8251,130.9415,65000.0
2015-03-19 14:50:00,135.0,135.01,134.77,134.89,37600.0,130.9512,130.9609,130.7281,130.8445,37600.0
2015-03-19 15:00:00,134.89,134.95,134.8,134.91,27900.0,130.8445,130.9027,130.7572,130.8639,27900.0
2015-03-19 15:10:00,134.92,135.01,134.88,134.94,22800.0,130.8736,130.9609,130.8348,130.893,22800.0
2015-03-19 15:20:00,134.94,134.94,134.71,134.89,19200.0,130.893,130.893,130.6699,130.8445,19200.0
2015-03-19 15:30:00,134.89,135.0,134.8,134.97,30200.0,130.8445,130.9512,130.7572,130.9221,30200.0
2015-03-19 15:40:00,134.99,135.0,134.73,134.82,34700.0,130.9415,130.9512,130.6893,130.7766,34700.0
2015-03-19 15:50:00,134.81,134.89,134.75,134.81,73200.0,130.7669,130.8445,130.7087,130.7669,73200.0
2015-03-20 09:30:00,135.88,136.22,135.48,136.03,491700.0,131.8048,132.1346,131.4168,131.9503,491700.0
2015-03-20 09:40:00,136.03,136.2,135.29,135.29,73300.0,131.9503,132.1152,131.2325,131.2325,73300.0
2015-03-20 09:50:00,135.34,135.71,135.12,135.12,65100.0,131.281,131.6399,131.0676,131.0676,65100.0
2015-03-20 10:00:00,135.12,135.46,135.07,135.15,19700.0,131.0676,131.3974,131.0191,131.0967,19700.0
2015-03-20 10:10:00,135.1,135.1,134.93,134.95,19100.0,131.0482,131.0482,130.8833,130.9027,19100.0
2015-03-20 10:20:00,134.9,135.08,134.85,134.98,32000.0,130.8542,131.0288,130.8057,130.9318,32000.0
2015-03-20 10:30:00,134.96,135.43,134.95,135.43,22700.0,130.9124,131.3683,130.9027,131.3683,22700.0
2015-03-20 10:40:00,135.43,135.43,135.13,135.13,8500.0,131.3683,131.3683,131.0773,131.0773,8500.0
2015-03-20 10:50:00,135.15,135.54,135.11,135.54,13100.0,131.0967,131.475,131.0579,131.475,13100.0
2015-03-20 11:00:00,135.53,135.8,135.53,135.65,15100.0,131.4653,131.7272,131.4653,131.5817,15100.0
2015-03-20 11:10:00,135.63,135.71,135.54,135.54,31400.0,131.5623,131.6399,131.475,131.475,31400.0
2015-03-20 11:20:00,135.55,135.81,135.48,135.74,9600.0,131.4847,131.7369,131.4168,131.669,9600.0
2015-03-20 11:30:00,135.74,135.88,135.72,135.82,18200.0,131.669,131.8048,131.6496,131.7466,18200.0
2015-03-20 11:40:00,135.8,135.88,135.74,135.78,25900.0,131.7272,131.8048,131.669,131.7078,25900.0
2015-03-20 11:50:00,135.78,135.8,135.71,135.74,11100.0,131.7078,131.7272,131.6399,131.669,11100.0
2015-03-20 12:00:00,135.74,135.78,135.57,135.76,20200.0,131.669,131.7078,131.5041,131.6884,20200.0
2015-03-20 12:10:00,135.74,135.78,135.63,135.63,8600.0,131.669,131.7078,131.5623,131.5623,8600.0
2015-03-20 12:20:00,135.61,135.65,135.44,135.47,13400.0,131.5429,131.5817,131.378,131.4071,13400.0
2015-03-20 12:30:00,135.45,135.53,135.39,135.53,9700.0,131.3877,131.4653,131.3295,131.4653,9700.0
2015-03-20 12:40:00,135.53,135.78,135.53,135.73,13200.0,131.4653,131.7078,131.4653,131.6593,13200.0
2015-03-20 12:50:00,135.75,135.85,135.69,135.76,64000.0,131.6787,131.7757,131.6205,131.6884,64000.0
2015-03-20 13:00:00,135.78,135.87,135.77,135.84,14900.0,131.7078,131.7951,131.6981,131.766,14900.0
2015-03-20 13:10:00,135.88,136.05,135.76,136.01,18600.0,131.8048,131.9697,131.6884,131.9309,18600.0
2015-03-20 13:20:00,136.0,136.06,135.96,136.05,13500.0,131.9212,131.9794,131.8824,131.9697,13500.0
2015-03-20 13:30:00,136.04,136.16,135.98,136.0,8400.0,131.96,132.0764,131.9018,131.9212,8400.0
2015-03-20 13:40:00,135.98,136.16,135.95,136.14,40500.0,131.9018,132.0764,131.8727,132.057,40500.0
2015-03-20 13:50:00,136.11,136.19,136.06,136.17,10700.0,132.0279,132.1055,131.9794,132.0861,10700.0
2015-03-20 14:00:00,136.19,136.23,136.15,136.15,14600.0,132.1055,132.1443,132.0667,132.0667,14600.0
2015-03-20 14:10:00,136.18,136.18,136.08,136.11,7600.0,132.0958,132.0958,131.9988,132.0279,7600.0
2015-03-20 14:20:00,136.09,136.12,135.99,136.1,17200.0,132.0085,132.0376,131.9115,132.0182,17200.0
2015-03-20 14:30:00,136.08,136.2,136.06,136.13,22600.0,131.9988,132.1152,131.9794,132.0473,22600.0
2015-03-20 14:40:00,136.13,136.15,136.07,136.1,15400.0,132.0473,132.0667,131.9891,132.0182,15400.0
2015-03-20 14:50:00,136.11,136.3,136.09,136.28,39900.0,132.0279,132.2122,132.0085,132.1928,39900.0
2015-03-20 15:00:00,136.3,136.6,136.28,136.59,86000.0,132.2122,132.5032,132.1928,132.4935,86000.0
2015-03-20 15:10:00,136.56,136.68,136.4,136.41,52900.0,132.4644,132.5808,132.3092,132.3189,52900.0
2015-03-20 15:20:00,136.39,136.58,136.36,136.45,48400.0,132.2995,132.4838,132.2704,132.3577,48400.0
2015-03-20 15:30:00,136.48,136.62,136.29,136.59,53000.0,132.3868,132.5226,132.2025,132.4935,53000.0
2015-03-20 15:40:00,136.57,136.84,136.57,136.84,70900.0,132.4741,132.7361,132.4741,132.7361,70900.0
2015-03-20 15:50:00,136.84,136.88,136.65,136.65,149500.0,132.7361,132.7749,132.5517,132.5517,149500.0
2015-03-23 09:30:00,136.36,136.36,135.62,135.95,53000.0,132.2704,132.2704,131.5526,131.8727,53000.0
2015-03-23 09:40:00,136.08,136.46,135.98,136.29,36400.0,131.9988,132.3674,131.9018,132.2025,36400.0
2015-03-23 09:50:00,136.34,136.56,136.21,136.44,35200.0,132.251,132.4644,132.1249,132.348,35200.0
2015-03-23 10:00:00,136.44,136.69,136.3,136.49,31100.0,132.348,132.5905,132.2122,132.3965,31100.0
2015-03-23 10:10:00,136.49,136.9,136.47,136.89,22900.0,132.3965,132.7943,132.3771,132.7846,22900.0
2015-03-23 10:20:00,136.84,136.84,136.53,136.72,10700.0,132.7361,132.7361,132.4353,132.6196,10700.0
2015-03-23 10:30:00,136.73,137.27,136.71,136.92,67700.0,132.6293,133.1532,132.6099,132.8137,67700.0
2015-03-23 10:40:00,136.92,137.4,136.86,137.06,33800.0,132.8137,133.2793,132.7555,132.9495,33800.0
2015-03-23 10:50:00,137.06,137.35,137.05,137.32,29700.0,132.9495,133.2308,132.9398,133.2017,29700.0
2015-03-23 11:00:00,137.32,137.73,137.28,137.73,37500.0,133.2017,133.5994,133.1629,133.5994,37500.0
2015-03-23 11:10:00,137.74,137.74,137.47,137.56,22700.0,133.6091,133.6091,133.3472,133.4345,22700.0
2015-03-23 11:20:00,137.56,137.9,137.49,137.55,40400.0,133.4345,133.7643,133.3666,133.4248,40400.0
2015-03-23 11:30:00,137.47,137.59,137.15,137.59,19000.0,133.3472,133.4636,133.0368,133.4636,19000.0
2015-03-23 11:40:00,137.57,137.64,137.26,137.61,35400.0,133.4442,133.5121,133.1435,133.483,35400.0
2015-03-23 11:50:00,137.61,138.04,137.6,137.81,69800.0,133.483,133.9001,133.4733,133.677,69800.0
2015-03-23 12:00:00,137.79,138.1,137.57,138.09,41300.0,133.6576,133.9583,133.4442,133.9486,41300.0
2015-03-23 12:10:00,138.1,138.1,137.7,137.73,27500.0,133.9583,133.9583,133.5703,133.5994,27500.0
2015-03-23 12:20:00,137.7,137.98,137.6,137.79,16600.0,133.5703,133.8419,133.4733,133.6576,16600.0
2015-03-23 12:30:00,137.81,138.01,137.79,137.88,23000.0,133.677,133.871,133.6576,133.7449,23000.0
2015-03-23 12:40:00,137.87,137.99,137.79,137.8,12900.0,133.7352,133.8516,133.6576,133.6673,12900.0
2015-03-23 12:50:00,137.78,137.89,137.58,137.84,39500.0,133.6479,133.7546,133.4539,133.7061,39500.0
2015-03-23 13:00:00,137.84,138.04,137.81,138.01,42000.0,133.7061,133.9001,133.677,133.871,42000.0
2015-03-23 13:10:00,138.01,138.09,137.98,138.03,24200.0,133.871,133.9486,133.8419,133.8904,24200.0
2015-03-23 13:20:00,138.0,138.07,137.97,137.98,14100.0,133.8613,133.9292,133.8322,133.8419,14100.0
2015-03-23 13:30:00,137.95,138.07,137.84,137.98,20100.0,133.8128,133.9292,133.7061,133.8419,20100.0
2015-03-23 13:40:00,137.99,138.0,137.74,137.74,13300.0,133.8516,133.8613,133.6091,133.6091,13300.0
2015-03-23 13:50:00,137.78,137.94,137.65,137.87,20100.0,133.6479,133.8031,133.5218,133.7352,20100.0
2015-03-23 14:00:00,137.88,138.07,137.86,138.06,22100.0,133.7449,133.9292,133.7255,133.9195,22100.0
2015-03-23 14:10:00,138.07,138.1,137.98,138.05,16200.0,133.9292,133.9583,133.8419,133.9098,16200.0
2015-03-23 14:20:00,138.05,138.05,137.97,138.01,14000.0,133.9098,133.9098,133.8322,133.871,14000.0
2015-03-23 14:30:00,137.99,138.05,137.97,137.99,18400.0,133.8516,133.9098,133.8322,133.8516,18400.0
2015-03-23 14:40:00,137.98,138.02,137.97,137.98,23400.0,133.8419,133.8807,133.8322,133.8419,23400.0
2015-03-23 14:50:00,137.96,138.05,137.89,138.0,19200.0,133.8225,133.9098,133.7546,133.8613,19200.0
2015-03-23 15:00:00,138.0,138.12,137.99,138.11,34900.0,133.8613,133.9777,133.8516,133.968,34900.0
2015-03-23 15:10:00,138.11,138.2,138.05,138.15,46600.0,133.968,134.0553,133.9098,134.0068,46600.0
2015-03-23 15:20:00,138.16,138.33,138.09,138.31,50900.0,134.0165,134.1814,133.9486,134.162,50900.0
2015-03-23 15:30:00,138.32,138.42,138.29,138.42,82500.0,134.1717,134.2687,134.1426,134.2687,82500.0
2015-03-23 15:40:00,138.41,138.5,138.13,138.33,97200.0,134.259,134.3463,133.9874,134.1814,97200.0
2015-03-23 15:50:00,138.33,138.33,137.87,137.91,163600.0,134.1814,134.1814,133.7352,133.774,163600.0
2015-03-24 09:30:00,137.37,138.47,137.37,138.06,105300.0,133.2502,134.3172,133.2502,133.9195,105300.0
2015-03-24 09:40:00,138.03,138.03,137.63,137.79,88800.0,133.8904,133.8904,133.5024,133.6576,88800.0
2015-03-24 09:50:00,137.79,137.93,137.74,137.86,35400.0,133.6576,133.7934,133.6091,133.7255,35400.0
2015-03-24 10:00:00,137.9,138.0,137.82,137.92,135300.0,133.7643,133.8613,133.6867,133.7837,135300.0
2015-03-24 10:10:00,137.88,138.08,137.88,137.97,168100.0,133.7449,133.9389,133.7449,133.8322,168100.0
2015-03-24 10:20:00,137.99,138.06,137.55,137.61,92600.0,133.8516,133.9195,133.4248,133.483,92600.0
2015-03-24 10:30:00,137.65,138.1,137.63,138.06,30500.0,133.5218,133.9583,133.5024,133.9195,30500.0
2015-03-24 10:40:00,138.06,138.29,138.0,138.15,31800.0,133.9195,134.1426,133.8613,134.0068,31800.0
2015-03-24 10:50:00,138.13,138.19,137.86,137.91,15800.0,133.9874,134.0456,133.7255,133.774,15800.0
2015-03-24 11:00:00,137.91,138.15,137.74,138.15,14600.0,133.774,134.0068,133.6091,134.0068,14600.0
2015-03-24 11:10:00,138.11,139.03,138.02,138.28,41400.0,133.968,134.8604,133.8807,134.1329,41400.0
2015-03-24 11:20:00,138.33,138.33,137.79,137.86,2853600.0,134.1814,134.1814,133.6576,133.7255,2853600.0
2015-03-24 11:30:00,137.91,137.95,137.39,137.41,49000.0,133.774,133.8128,133.2696,133.289,49000.0
2015-03-24 11:40:00,137.38,137.56,137.32,137.56,33400.0,133.2599,133.4345,133.2017,133.4345,33400.0
2015-03-24 11:50:00,137.56,137.58,137.15,137.17,30600.0,133.4345,133.4539,133.0368,133.0562,30600.0
2015-03-24 12:00:00,137.15,137.2,137.04,137.08,15200.0,133.0368,133.0853,132.9301,132.9689,15200.0
2015-03-24 12:10:00,137.05,137.05,136.9,136.91,25000.0,132.9398,132.9398,132.7943,132.804,25000.0
2015-03-24 12:20:00,136.9,136.91,136.74,136.77,26200.0,132.7943,132.804,132.639,132.6681,26200.0
2015-03-24 12:30:00,136.74,136.86,136.71,136.81,38100.0,132.639,132.7555,132.6099,132.7069,38100.0
2015-03-24 12:40:00,136.81,136.99,136.79,136.81,34500.0,132.7069,132.8816,132.6875,132.7069,34500.0
2015-03-24 12:50:00,136.81,136.84,136.52,136.54,45400.0,132.7069,132.7361,132.4256,132.445,45400.0
2015-03-24 13:00:00,136.53,136.57,136.32,136.32,22800.0,132.4353,132.4741,132.2316,132.2316,22800.0
2015-03-24 13:10:00,136.31,136.36,136.23,136.36,26500.0,132.2219,132.2704,132.1443,132.2704,26500.0
2015-03-24 13:20:00,136.36,136.36,136.01,136.05,24600.0,132.2704,132.2704,131.9309,131.9697,24600.0
2015-03-24 13:30:00,136.04,136.13,135.92,136.11,41700.0,131.96,132.0473,131.8436,132.0279,41700.0
2015-03-24 13:40:00,136.11,136.32,136.08,136.15,22700.0,132.0279,132.2316,131.9988,132.0667,22700.0
2015-03-24 13:50:00,136.13,136.31,136.13,136.24,10100.0,132.0473,132.2219,132.0473,132.154,10100.0
2015-03-24 14:00:00,136.24,136.25,136.09,136.17,33700.0,132.154,132.1637,132.0085,132.0861,33700.0
2015-03-24 14:10:00,136.17,136.23,135.9,135.97,24200.0,132.0861,132.1443,131.8242,131.8921,24200.0
2015-03-24 14:20:00,135.92,135.96,135.76,135.81,21300.0,131.8436,131.8824,131.6884,131.7369,21300.0
2015-03-24 14:30:00,135.79,135.93,135.73,135.87,27600.0,131.7175,131.8533,131.6593,131.7951,27600.0
2015-03-24 14:40:00,135.87,135.99,135.82,135.96,22500.0,131.7951,131.9115,131.7466,131.8824,22500.0
2015-03-24 14:50:00,135.96,135.96,135.83,135.9,28800.0,131.8824,131.8824,131.7563,131.8242,28800.0
2015-03-24 15:00:00,135.89,136.16,135.89,136.11,34900.0,131.8145,132.0764,131.8145,132.0279,34900.0
2015-03-24 15:10:00,136.09,136.09,135.9,136.0,29700.0,132.0085,132.0085,131.8242,131.9212,29700.0
2015-03-24 15:20:00,135.98,135.99,135.67,135.69,39500.0,131.9018,131.9115,131.6011,131.6205,39500.0
2015-03-24 15:30:00,135.69,135.94,135.67,135.91,37500.0,131.6205,131.863,131.6011,131.8339,37500.0
2015-03-24 15:40:00,135.91,135.94,135.69,135.69,48900.0,131.8339,131.863,131.6205,131.6205,48900.0
2015-03-24 15:50:00,135.7,135.74,135.58,135.65,96000.0,131.6302,131.669,131.5138,131.5817,96000.0
2015-03-25 09:30:00,135.65,136.92,135.57,136.18,68600.0,131.5817,132.8137,131.5041,132.0958,68600.0
2015-03-25 09:40:00,136.13,136.5,135.74,136.0,48300.0,132.0473,132.4062,131.669,131.9212,48300.0
2015-03-25 09:50:00,135.97,136.26,135.63,135.72,25300.0,131.8921,132.1734,131.5623,131.6496,25300.0
2015-03-25 10:00:00,135.68,136.54,135.67,136.49,33000.0,131.6108,132.445,131.6011,132.3965,33000.0
2015-03-25 10:10:00,136.52,136.69,136.26,136.31,26500.0,132.4256,132.5905,132.1734,132.2219,26500.0
2015-03-25 10:20:00,136.26,136.45,136.13,136.13,27200.0,132.1734,132.3577,132.0473,132.0473,27200.0
2015-03-25 10:30:00,136.12,136.41,136.12,136.13,31100.0,132.0376,132.3189,132.0376,132.0473,31100.0
2015-03-25 10:40:00,136.16,136.18,135.86,136.0,58200.0,132.0764,132.0958,131.7854,131.9212,58200.0
2015-03-25 10:50:00,136.0,136.03,135.8,135.98,41100.0,131.9212,131.9503,131.7272,131.9018,41100.0
2015-03-25 11:00:00,135.99,136.05,135.88,135.92,26300.0,131.9115,131.9697,131.8048,131.8436,26300.0
2015-03-25 11:10:00,135.92,135.98,135.73,135.78,41700.0,131.8436,131.9018,131.6593,131.7078,41700.0
2015-03-25 11:20:00,135.77,135.87,135.53,135.79,45700.0,131.6981,131.7951,131.4653,131.7175,45700.0
2015-03-25 11:30:00,135.77,135.77,135.21,135.24,46300.0,131.6981,131.6981,131.1549,131.184,46300.0
2015-03-25 11:40:00,135.18,135.32,135.01,135.14,40600.0,131.1258,131.2616,130.9609,131.087,40600.0
2015-03-25 11:50:00,135.14,135.35,135.11,135.28,60100.0,131.087,131.2907,131.0579,131.2228,60100.0
2015-03-25 12:00:00,135.28,135.3,134.95,134.97,23400.0,131.2228,131.2422,130.9027,130.9221,23400.0
2015-03-25 12:10:00,134.93,135.41,134.93,135.24,29600.0,130.8833,131.3489,130.8833,131.184,29600.0
2015-03-25 12:20:00,135.25,135.42,134.98,135.4,32200.0,131.1937,131.3586,130.9318,131.3392,32200.0
2015-03-25 12:30:00,135.34,135.34,134.91,135.07,33300.0,131.281,131.281,130.8639,131.0191,33300.0
2015-03-25 12:40:00,135.06,135.07,134.91,134.96,50700.0,131.0094,131.0191,130.8639,130.9124,50700.0
2015-03-25 12:50:00,134.93,135.04,134.85,135.04,12100.0,130.8833,130.99,130.8057,130.99,12100.0
2015-03-25 13:00:00,134.99,134.99,134.69,134.72,15700.0,130.9415,130.9415,130.6505,130.6796,15700.0
2015-03-25 13:10:00,134.72,134.73,134.53,134.63,14700.0,130.6796,130.6893,130.4953,130.5923,14700.0
2015-03-25 13:20:00,134.61,134.63,134.44,134.46,12700.0,130.5729,130.5923,130.408,130.4274,12700.0
2015-03-25 13:30:00,134.46,134.52,134.3,134.51,16500.0,130.4274,130.4856,130.2722,130.4759,16500.0
2015-03-25 13:40:00,134.55,134.68,134.52,134.65,15800.0,130.5147,130.6408,130.4856,130.6117,15800.0
2015-03-25 13:50:00,134.66,134.72,134.56,134.56,16000.0,130.6214,130.6796,130.5244,130.5244,16000.0
2015-03-25 14:00:00,134.49,134.61,134.42,134.42,14100.0,130.4565,130.5729,130.3886,130.3886,14100.0
2015-03-25 14:10:00,134.42,134.88,134.38,134.82,20700.0,130.3886,130.8348,130.3498,130.7766,20700.0
2015-03-25 14:20:00,134.84,135.28,134.79,135.26,26700.0,130.796,131.2228,130.7475,131.2034,26700.0
2015-03-25 14:30:00,135.25,135.28,134.79,134.79,17800.0,131.1937,131.2228,130.7475,130.7475,17800.0
2015-03-25 14:40:00,134.77,134.79,134.55,134.7,16500.0,130.7281,130.7475,130.5147,130.6602,16500.0
2015-03-25 14:50:00,134.73,134.79,134.6,134.6,15400.0,130.6893,130.7475,130.5632,130.5632,15400.0
2015-03-25 15:00:00,134.6,134.64,134.34,134.38,23700.0,130.5632,130.602,130.311,130.3498,23700.0
2015-03-25 15:10:00,134.32,134.48,134.27,134.39,15500.0,130.2916,130.4468,130.2431,130.3595,15500.0
2015-03-25 15:20:00,134.4,134.52,134.24,134.26,52000.0,130.3692,130.4856,130.214,130.2334,52000.0
2015-03-25 15:30:00,134.28,134.34,134.11,134.12,32800.0,130.2528,130.311,130.0879,130.0976,32800.0
2015-03-25 15:40:00,134.13,134.13,133.67,133.71,52000.0,130.1073,130.1073,129.6611,129.6999,52000.0
2015-03-25 15:50:00,133.7,133.9,133.6,133.73,125500.0,129.6902,129.8842,129.5932,129.7193,125500.0
2015-03-26 09:30:00,132.67,133.37,132.21,133.17,38600.0,128.6911,129.3701,128.2449,129.1761,38600.0
2015-03-26 09:40:00,133.17,133.55,133.04,133.54,12700.0,129.1761,129.5447,129.05,129.535,12700.0
2015-03-26 09:50:00,133.54,133.8,132.65,132.8,24700.0,129.535,129.7872,128.6717,128.8172,24700.0
2015-03-26 10:00:00,132.75,133.03,132.57,132.63,12500.0,128.7687,129.0403,128.5941,128.6523,12500.0
2015-03-26 10:10:00,132.54,132.76,132.3,132.53,13900.0,128.565,128.7784,128.3322,128.5553,13900.0
2015-03-26 10:20:00,132.54,132.81,132.5,132.66,18100.0,128.565,128.8269,128.5262,128.6814,18100.0
2015-03-26 10:30:00,132.68,133.16,132.52,133.16,20800.0,128.7008,129.1664,128.5456,129.1664,20800.0
2015-03-26 10:40:00,133.14,133.23,132.85,132.9,13800.0,129.147,129.2343,128.8657,128.9142,13800.0
2015-03-26 10:50:00,132.99,133.13,132.84,133.01,13900.0,129.0015,129.1373,128.856,129.0209,13900.0
2015-03-26 11:00:00,132.95,132.97,132.6,132.94,10400.0,128.9627,128.9821,128.6232,128.953,10400.0
2015-03-26 11:10:00,132.9,132.9,132.56,132.58,25900.0,128.9142,128.9142,128.5844,128.6038,25900.0
2015-03-26 11:20:00,132.57,132.74,132.45,132.71,12700.0,128.5941,128.759,128.4777,128.7299,12700.0
2015-03-26 11:30:00,132.59,132.92,132.52,132.88,7900.0,128.6135,128.9336,128.5456,128.8948,7900.0
2015-03-26 11:40:00,132.86,133.21,132.84,132.99,10900.0,128.8754,129.2149,128.856,129.0015,10900.0
2015-03-26 11:50:00,132.99,133.14,132.88,133.0,8100.0,129.0015,129.147,128.8948,129.0112,8100.0
2015-03-26 12:00:00,133.09,133.31,133.05,133.31,19200.0,129.0985,129.3119,129.0597,129.3119,19200.0
2015-03-26 12:10:00,133.28,133.28,133.07,133.21,7900.0,129.2828,129.2828,129.0791,129.2149,7900.0
2015-03-26 12:20:00,133.19,133.27,133.0,133.24,24800.0,129.1955,129.2731,129.0112,129.244,24800.0
2015-03-26 12:30:00,133.23,133.5,133.2,133.49,14000.0,129.2343,129.4962,129.2052,129.4865,14000.0
2015-03-26 12:40:00,133.43,133.52,133.33,133.49,14100.0,129.4283,129.5156,129.3313,129.4865,14100.0
2015-03-26 12:50:00,133.54,133.69,133.53,133.59,4900.0,129.535,129.6805,129.5253,129.5835,4900.0
2015-03-26 13:00:00,133.64,133.64,133.35,133.44,11000.0,129.632,129.632,129.3507,129.438,11000.0
2015-03-26 13:10:00,133.49,133.53,133.06,133.27,12600.0,129.4865,129.5253,129.0694,129.2731,12600.0
2015-03-26 13:20:00,133.28,133.32,133.1,133.3,6800.0,129.2828,129.3216,129.1082,129.3022,6800.0
2015-03-26 13:30:00,133.41,133.57,133.39,133.45,5900.0,129.4089,129.5641,129.3895,129.4477,5900.0
2015-03-26 13:40:00,133.43,133.91,133.43,133.8,16100.0,129.4283,129.8939,129.4283,129.7872,16100.0
2015-03-26 13:50:00,133.78,133.97,133.74,133.86,10600.0,129.7678,129.9521,129.729,129.8454,10600.0
2015-03-26 14:00:00,133.82,133.86,133.57,133.58,15200.0,129.8066,129.8454,129.5641,129.5738,15200.0
2015-03-26 14:10:00,133.57,133.67,133.31,133.53,17700.0,129.5641,129.6611,129.3119,129.5253,17700.0
2015-03-26 14:20:00,133.53,133.65,133.28,133.28,11800.0,129.5253,129.6417,129.2828,129.2828,11800.0
2015-03-26 14:30:00,133.25,133.62,133.25,133.56,11000.0,129.2537,129.6126,129.2537,129.5544,11000.0
2015-03-26 14:40:00,133.51,133.69,133.42,133.42,8400.0,129.5059,129.6805,129.4186,129.4186,8400.0
2015-03-26 14:50:00,133.42,133.42,133.14,133.17,21600.0,129.4186,129.4186,129.147,129.1761,21600.0
2015-03-26 15:00:00,133.17,133.36,133.08,133.26,16800.0,129.1761,129.3604,129.0888,129.2634,16800.0
2015-03-26 15:10:00,133.27,133.32,133.01,133.03,22500.0,129.2731,129.3216,129.0209,129.0403,22500.0
2015-03-26 15:20:00,133.01,133.19,132.99,133.14,23700.0,129.0209,129.1955,129.0015,129.147,23700.0
2015-03-26 15:30:00,133.14,133.49,133.03,133.16,34700.0,129.147,129.4865,129.0403,129.1664,34700.0
2015-03-26 15:40:00,133.14,133.35,132.98,133.31,50600.0,129.147,129.3507,128.9918,129.3119,50600.0
2015-03-26 15:50:00,133.3,133.36,133.07,133.12,94200.0,129.3022,129.3604,129.0791,129.1276,94200.0
2015-03-27 09:30:00,133.24,134.52,133.18,134.18,37100.0,129.244,130.4856,129.1858,130.1558,37100.0
2015-03-27 09:40:00,134.27,134.28,133.62,133.86,12400.0,130.2431,130.2528,129.6126,129.8454,12400.0
2015-03-27 09:50:00,133.88,133.96,133.64,133.89,29900.0,129.8648,129.9424,129.632,129.8745,29900.0
2015-03-27 10:00:00,133.82,134.24,133.68,133.88,12200.0,129.8066,130.214,129.6708,129.8648,12200.0
2015-03-27 10:10:00,133.88,133.89,133.21,133.37,19600.0,129.8648,129.8745,129.2149,129.3701,19600.0
2015-03-27 10:20:00,133.34,133.82,133.33,133.7,18000.0,129.341,129.8066,129.3313,129.6902,18000.0
2015-03-27 10:30:00,133.69,134.1,133.46,134.07,15200.0,129.6805,130.0782,129.4574,130.0491,15200.0
2015-03-27 10:40:00,134.1,134.27,134.06,134.15,14100.0,130.0782,130.2431,130.0394,130.1267,14100.0
2015-03-27 10:50:00,134.1,134.34,133.96,134.34,15800.0,130.0782,130.311,129.9424,130.311,15800.0
2015-03-27 11:00:00,134.25,134.25,134.03,134.19,8800.0,130.2237,130.2237,130.0103,130.1655,8800.0
2015-03-27 11:10:00,134.17,134.34,134.08,134.09,22400.0,130.1461,130.311,130.0588,130.0685,22400.0
2015-03-27 11:20:00,134.08,134.12,133.88,133.93,20300.0,130.0588,130.0976,129.8648,129.9133,20300.0
2015-03-27 11:30:00,133.96,134.24,133.96,134.24,17000.0,129.9424,130.214,129.9424,130.214,17000.0
2015-03-27 11:40:00,134.2,134.2,134.04,134.11,9600.0,130.1752,130.1752,130.02,130.0879,9600.0
2015-03-27 11:50:00,134.12,134.13,133.78,133.89,22500.0,130.0976,130.1073,129.7678,129.8745,22500.0
2015-03-27 12:00:00,133.89,133.95,133.83,133.93,11600.0,129.8745,129.9327,129.8163,129.9133,11600.0
2015-03-27 12:10:00,133.91,133.93,133.73,133.86,10200.0,129.8939,129.9133,129.7193,129.8454,10200.0
2015-03-27 12:20:00,133.85,134.02,133.75,133.79,10900.0,129.8357,130.0006,129.7387,129.7775,10900.0
2015-03-27 12:30:00,133.79,133.96,133.79,133.88,10900.0,129.7775,129.9424,129.7775,129.8648,10900.0
2015-03-27 12:40:00,133.88,134.03,133.78,133.84,8500.0,129.8648,130.0103,129.7678,129.826,8500.0
2015-03-27 12:50:00,133.9,134.17,133.86,134.1,38100.0,129.8842,130.1461,129.8454,130.0782,38100.0
2015-03-27 13:00:00,134.17,134.36,134.11,134.18,21400.0,130.1461,130.3304,130.0879,130.1558,21400.0
2015-03-27 13:10:00,134.18,134.2,134.0,134.04,18500.0,130.1558,130.1752,129.9812,130.02,18500.0
2015-03-27 13:20:00,134.04,134.08,133.88,133.88,66500.0,130.02,130.0588,129.8648,129.8648,66500.0
2015-03-27 13:30:00,133.86,133.87,133.67,133.7,37400.0,129.8454,129.8551,129.6611,129.6902,37400.0
2015-03-27 13:40:00,133.71,133.75,133.53,133.53,8900.0,129.6999,129.7387,129.5253,129.5253,8900.0
2015-03-27 13:50:00,133.54,133.76,133.53,133.66,9300.0,129.535,129.7484,129.5253,129.6514,9300.0
2015-03-27 14:00:00,133.67,133.82,133.55,133.69,15700.0,129.6611,129.8066,129.5447,129.6805,15700.0
2015-03-27 14:10:00,133.81,133.93,133.74,133.79,15600.0,129.7969,129.9133,129.729,129.7775,15600.0
2015-03-27 14:20:00,133.82,133.88,133.74,133.75,12600.0,129.8066,129.8648,129.729,129.7387,12600.0
2015-03-27 14:30:00,133.75,133.82,133.7,133.74,7700.0,129.7387,129.8066,129.6902,129.729,7700.0
2015-03-27 14:40:00,133.73,133.76,133.65,133.75,20800.0,129.7193,129.7484,129.6417,129.7387,20800.0
2015-03-27 14:50:00,133.77,133.78,133.7,133.72,7600.0,129.7581,129.7678,129.6902,129.7096,7600.0
2015-03-27 15:00:00,133.71,133.94,133.71,133.76,22500.0,129.6999,129.923,129.6999,129.7484,22500.0
2015-03-27 15:10:00,133.76,133.81,133.65,133.69,16000.0,129.7484,129.7969,129.6417,129.6805,16000.0
2015-03-27 15:20:00,133.66,133.81,133.66,133.7,20200.0,129.6514,129.7969,129.6514,129.6902,20200.0
2015-03-27 15:30:00,133.71,134.1,133.69,134.0,32300.0,129.6999,130.0782,129.6805,129.9812,32300.0
2015-03-27 15:40:00,133.99,134.04,133.66,133.81,43100.0,129.9715,130.02,129.6514,129.7969,43100.0
2015-03-27 15:50:00,133.82,133.85,133.68,133.69,73000.0,129.8066,129.8357,129.6708,129.6805,73000.0
2015-03-30 09:30:00,134.59,135.19,134.4,134.83,62900.0,130.5535,131.1355,130.3692,130.7863,62900.0
2015-03-30 09:40:00,134.82,134.84,134.28,134.64,56700.0,130.7766,130.796,130.2528,130.602,56700.0
2015-03-30 09:50:00,134.68,135.31,134.64,134.87,45400.0,130.6408,131.2519,130.602,130.8251,45400.0
2015-03-30 10:00:00,134.93,135.12,134.48,134.58,22500.0,130.8833,131.0676,130.4468,130.5438,22500.0
2015-03-30 10:10:00,134.55,134.6,134.37,134.47,16200.0,130.5147,130.5632,130.3401,130.4371,16200.0
2015-03-30 10:20:00,134.49,134.57,134.34,134.54,15600.0,130.4565,130.5341,130.311,130.505,15600.0
2015-03-30 10:30:00,134.57,134.79,134.56,134.73,31500.0,130.5341,130.7475,130.5244,130.6893,31500.0
2015-03-30 10:40:00,134.73,134.78,134.55,134.73,23400.0,130.6893,130.7378,130.5147,130.6893,23400.0
2015-03-30 10:50:00,134.74,134.85,134.68,134.8,9000.0,130.699,130.8057,130.6408,130.7572,9000.0
2015-03-30 11:00:00,134.81,134.82,134.56,134.77,11900.0,130.7669,130.7766,130.5244,130.7281,11900.0
2015-03-30 11:10:00,134.73,134.94,134.69,134.87,8000.0,130.6893,130.893,130.6505,130.8251,8000.0
2015-03-30 11:20:00,134.85,134.9,134.69,134.83,21100.0,130.8057,130.8542,130.6505,130.7863,21100.0
2015-03-30 11:30:00,134.83,134.92,134.75,134.87,10000.0,130.7863,130.8736,130.7087,130.8251,10000.0
2015-03-30 11:40:00,134.89,134.97,134.8,134.96,9700.0,130.8445,130.9221,130.7572,130.9124,9700.0
2015-03-30 11:50:00,134.92,134.93,134.73,134.8,13000.0,130.8736,130.8833,130.6893,130.7572,13000.0
2015-03-30 12:00:00,134.83,134.99,134.83,134.91,17800.0,130.7863,130.9415,130.7863,130.8639,17800.0
2015-03-30 12:10:00,134.92,135.0,134.85,134.91,42800.0,130.8736,130.9512,130.8057,130.8639,42800.0
2015-03-30 12:20:00,134.91,135.09,134.84,135.06,8500.0,130.8639,131.0385,130.796,131.0094,8500.0
2015-03-30 12:30:00,135.1,135.12,134.94,134.95,21200.0,131.0482,131.0676,130.893,130.9027,21200.0
2015-03-30 12:40:00,134.98,135.01,134.91,134.99,27100.0,130.9318,130.9609,130.8639,130.9415,27100.0
2015-03-30 12:50:00,134.98,134.99,134.86,134.96,16600.0,130.9318,130.9415,130.8154,130.9124,16600.0
2015-03-30 13:00:00,134.98,135.32,134.95,135.29,16700.0,130.9318,131.2616,130.9027,131.2325,16700.0
2015-03-30 13:10:00,135.28,135.33,135.2,135.29,17000.0,131.2228,131.2713,131.1452,131.2325,17000.0
2015-03-30 13:20:00,135.28,135.32,135.18,135.32,21200.0,131.2228,131.2616,131.1258,131.2616,21200.0
2015-03-30 13:30:00,135.33,135.34,135.22,135.26,11400.0,131.2713,131.281,131.1646,131.2034,11400.0
2015-03-30 13:40:00,135.29,135.36,135.23,135.33,16000.0,131.2325,131.3004,131.1743,131.2713,16000.0
2015-03-30 13:50:00,135.33,135.36,135.2,135.36,20400.0,131.2713,131.3004,131.1452,131.3004,20400.0
2015-03-30 14:00:00,135.35,135.44,135.34,135.43,14600.0,131.2907,131.378,131.281,131.3683,14600.0
2015-03-30 14:10:00,135.44,135.62,135.4,135.6,29000.0,131.378,131.5526,131.3392,131.5332,29000.0
2015-03-30 14:20:00,135.61,135.61,135.44,135.5,26400.0,131.5429,131.5429,131.378,131.4362,26400.0
2015-03-30 14:30:00,135.52,135.53,135.43,135.5,20600.0,131.4556,131.4653,131.3683,131.4362,20600.0
2015-03-30 14:40:00,135.51,135.62,135.37,135.62,21200.0,131.4459,131.5526,131.3101,131.5526,21200.0
2015-03-30 14:50:00,135.59,135.7,135.52,135.7,14600.0,131.5235,131.6302,131.4556,131.6302,14600.0
2015-03-30 15:00:00,135.71,135.76,135.59,135.66,25900.0,131.6399,131.6884,131.5235,131.5914,25900.0
2015-03-30 15:10:00,135.66,135.8,135.62,135.8,17300.0,131.5914,131.7272,131.5526,131.7272,17300.0
2015-03-30 15:20:00,135.79,135.79,135.6,135.67,34400.0,131.7175,131.7175,131.5332,131.6011,34400.0
2015-03-30 15:30:00,135.67,135.72,135.56,135.63,34600.0,131.6011,131.6496,131.4944,131.5623,34600.0
2015-03-30 15:40:00,135.64,135.71,135.52,135.6,46400.0,131.572,131.6399,131.4556,131.5332,46400.0
2015-03-30 15:50:00,135.61,135.71,135.52,135.58,81600.0,131.5429,131.6399,131.4556,131.5138,81600.0
2015-03-31 09:30:00,134.55,135.02,134.21,134.81,39200.0,130.5147,130.9706,130.1849,130.7669,39200.0
2015-03-31 09:40:00,134.84,135.09,134.45,134.94,17700.0,130.796,131.0385,130.4177,130.893,17700.0
2015-03-31 09:50:00,134.97,135.17,134.67,135.08,24300.0,130.9221,131.1161,130.6311,131.0288,24300.0
2015-03-31 10:00:00,135.17,135.56,135.09,135.5,70300.0,131.1161,131.4944,131.0385,131.4362,70300.0
2015-03-31 10:10:00,135.52,135.6,135.33,135.59,22000.0,131.4556,131.5332,131.2713,131.5235,22000.0
2015-03-31 10:20:00,135.55,135.75,135.52,135.66,17800.0,131.4847,131.6787,131.4556,131.5914,17800.0
2015-03-31 10:30:00,135.66,135.84,135.63,135.71,22800.0,131.5914,131.766,131.5623,131.6399,22800.0
2015-03-31 10:40:00,135.71,135.8,135.65,135.77,9700.0,131.6399,131.7272,131.5817,131.6981,9700.0
2015-03-31 10:50:00,135.77,135.77,135.61,135.66,13900.0,131.6981,131.6981,131.5429,131.5914,13900.0
2015-03-31 11:00:00,135.66,135.91,135.64,135.84,16500.0,131.5914,131.8339,131.572,131.766,16500.0
2015-03-31 11:10:00,135.87,136.24,135.82,136.06,31700.0,131.7951,132.154,131.7466,131.9794,31700.0
2015-03-31 11:20:00,135.99,136.05,135.92,136.01,27500.0,131.9115,131.9697,131.8436,131.9309,27500.0
2015-03-31 11:30:00,135.97,136.0,135.53,135.59,13200.0,131.8921,131.9212,131.4653,131.5235,13200.0
2015-03-31 11:40:00,135.62,135.78,135.53,135.77,34000.0,131.5526,131.7078,131.4653,131.6981,34000.0
2015-03-31 11:50:00,135.74,135.8,135.48,135.49,29500.0,131.669,131.7272,131.4168,131.4265,29500.0
2015-03-31 12:00:00,135.44,135.46,135.1,135.17,30800.0,131.378,131.3974,131.0482,131.1161,30800.0
2015-03-31 12:10:00,135.15,135.37,135.14,135.25,13600.0,131.0967,131.3101,131.087,131.1937,13600.0
2015-03-31 12:20:00,135.21,135.35,135.19,135.27,17200.0,131.1549,131.2907,131.1355,131.2131,17200.0
2015-03-31 12:30:00,135.26,135.52,135.25,135.4,24100.0,131.2034,131.4556,131.1937,131.3392,24100.0
2015-03-31 12:40:00,135.39,135.5,135.38,135.43,21600.0,131.3295,131.4362,131.3198,131.3683,21600.0
2015-03-31 12:50:00,135.43,135.52,135.39,135.44,16200.0,131.3683,131.4556,131.3295,131.378,16200.0
2015-03-31 13:00:00,135.48,135.5,135.37,135.41,14700.0,131.4168,131.4362,131.3101,131.3489,14700.0
2015-03-31 13:10:00,135.4,135.43,135.31,135.33,12300.0,131.3392,131.3683,131.2519,131.2713,12300.0
2015-03-31 13:20:00,135.35,135.36,135.28,135.28,6900.0,131.2907,131.3004,131.2228,131.2228,6900.0
2015-03-31 13:30:00,135.28,135.41,135.24,135.26,6300.0,131.2228,131.3489,131.184,131.2034,6300.0
2015-03-31 13:40:00,135.26,135.36,135.22,135.26,12100.0,131.2034,131.3004,131.1646,131.2034,12100.0
2015-03-31 13:50:00,135.22,135.28,135.16,135.18,13400.0,131.1646,131.2228,131.1064,131.1258,13400.0
2015-03-31 14:00:00,135.16,135.21,135.12,135.12,6500.0,131.1064,131.1549,131.0676,131.0676,6500.0
2015-03-31 14:10:00,135.12,135.2,135.12,135.15,14200.0,131.0676,131.1452,131.0676,131.0967,14200.0
2015-03-31 14:20:00,135.14,135.29,135.1,135.12,21000.0,131.087,131.2325,131.0482,131.0676,21000.0
2015-03-31 14:30:00,135.09,135.17,135.0,135.12,19600.0,131.0385,131.1161,130.9512,131.0676,19600.0
2015-03-31 14:40:00,135.08,135.17,134.97,135.14,16300.0,131.0288,131.1161,130.9221,131.087,16300.0
2015-03-31 14:50:00,135.13,135.31,135.05,135.31,23200.0,131.0773,131.2519,130.9997,131.2519,23200.0
2015-03-31 15:00:00,135.29,135.29,134.82,134.91,25100.0,131.2325,131.2325,130.7766,130.8639,25100.0
2015-03-31 15:10:00,134.87,134.95,134.52,134.56,23700.0,130.8251,130.9027,130.4856,130.5244,23700.0
2015-03-31 15:20:00,134.57,134.67,134.36,134.59,23100.0,130.5341,130.6311,130.3304,130.5535,23100.0
2015-03-31 15:30:00,134.54,134.54,134.31,134.46,22400.0,130.505,130.505,130.2819,130.4274,22400.0
2015-03-31 15:40:00,134.47,134.59,134.27,134.43,48600.0,130.4371,130.5535,130.2431,130.3983,48600.0
2015-03-31 15:50:00,134.42,134.57,134.18,134.31,104100.0,130.3886,130.5341,130.1558,130.2819,104100.0
2015-04-01 09:30:00,134.67,134.72,132.78,132.82,76800.0,130.6311,130.6796,128.7978,128.8366,76800.0
2015-04-01 09:40:00,132.69,132.77,132.17,132.63,38400.0,128.7105,128.7881,128.2061,128.6523,38400.0
2015-04-01 09:50:00,132.62,132.75,132.41,132.64,54200.0,128.6426,128.7687,128.4389,128.662,54200.0
2015-04-01 10:00:00,132.62,132.78,132.42,132.42,21200.0,128.6426,128.7978,128.4486,128.4486,21200.0
2015-04-01 10:10:00,132.54,132.77,132.2,132.77,20300.0,128.565,128.7881,128.2352,128.7881,20300.0
2015-04-01 10:20:00,132.8,132.94,132.35,132.35,14300.0,128.8172,128.953,128.3807,128.3807,14300.0
2015-04-01 10:30:00,132.39,132.49,132.0,132.2,18300.0,128.4195,128.5165,128.0412,128.2352,18300.0
2015-04-01 10:40:00,132.2,132.74,132.2,132.64,16300.0,128.2352,128.759,128.2352,128.662,16300.0
2015-04-01 10:50:00,132.65,133.13,132.6,132.82,21100.0,128.6717,129.1373,128.6232,128.8366,21100.0
2015-04-01 11:00:00,132.85,132.88,132.54,132.62,19400.0,128.8657,128.8948,128.565,128.6426,19400.0
2015-04-01 11:10:00,132.62,132.94,132.62,132.68,17400.0,128.6426,128.953,128.6426,128.7008,17400.0
2015-04-01 11:20:00,132.68,132.68,132.25,132.28,21100.0,128.7008,128.7008,128.2837,128.3128,21100.0
2015-04-01 11:30:00,132.24,132.47,132.09,132.13,22500.0,128.274,128.4971,128.1285,128.1673,22500.0
2015-04-01 11:40:00,132.17,132.56,132.14,132.42,26000.0,128.2061,128.5844,128.177,128.4486,26000.0
2015-04-01 11:50:00,132.43,132.43,131.92,132.01,23500.0,128.4583,128.4583,127.9636,128.0509,23500.0
2015-04-01 12:00:00,132.01,132.09,131.85,131.91,22000.0,128.0509,128.1285,127.8957,127.9539,22000.0
2015-04-01 12:10:00,131.94,132.07,131.76,131.87,19000.0,127.983,128.1091,127.8084,127.9151,19000.0
2015-04-01 12:20:00,131.85,132.04,131.64,132.01,17300.0,127.8957,128.08,127.692,128.0509,17300.0
2015-04-01 12:30:00,131.99,131.99,131.54,131.58,26100.0,128.0315,128.0315,127.595,127.6338,26100.0
2015-04-01 12:40:00,131.57,131.78,131.55,131.69,28400.0,127.6241,127.8278,127.6047,127.7405,28400.0
2015-04-01 12:50:00,131.69,131.94,131.62,131.68,22900.0,127.7405,127.983,127.6726,127.7308,22900.0
2015-04-01 13:00:00,131.69,131.95,131.62,131.95,19300.0,127.7405,127.9927,127.6726,127.9927,19300.0
2015-04-01 13:10:00,131.98,132.07,131.95,131.98,11000.0,128.0218,128.1091,127.9927,128.0218,11000.0
2015-04-01 13:20:00,131.99,132.02,131.82,131.95,24400.0,128.0315,128.0606,127.8666,127.9927,24400.0
2015-04-01 13:30:00,131.95,132.04,131.85,131.99,21200.0,127.9927,128.08,127.8957,128.0315,21200.0
2015-04-01 13:40:00,131.98,132.24,131.98,132.19,14500.0,128.0218,128.274,128.0218,128.2255,14500.0
2015-04-01 13:50:00,132.17,132.19,132.02,132.06,15300.0,128.2061,128.2255,128.0606,128.0994,15300.0
2015-04-01 14:00:00,132.08,132.08,131.9,131.94,10400.0,128.1188,128.1188,127.9442,127.983,10400.0
2015-04-01 14:10:00,131.94,132.08,131.74,131.79,24600.0,127.983,128.1188,127.789,127.8375,24600.0
2015-04-01 14:20:00,131.77,131.86,131.66,131.67,17300.0,127.8181,127.9054,127.7114,127.7211,17300.0
2015-04-01 14:30:00,131.68,131.7,131.5,131.65,21400.0,127.7308,127.7502,127.5562,127.7017,21400.0
2015-04-01 14:40:00,131.64,131.81,131.51,131.78,29600.0,127.692,127.8569,127.5659,127.8278,29600.0
2015-04-01 14:50:00,131.77,131.81,131.71,131.72,22700.0,127.8181,127.8569,127.7599,127.7696,22700.0
2015-04-01 15:00:00,131.72,131.73,131.34,131.37,37300.0,127.7696,127.7793,127.401,127.4301,37300.0
2015-04-01 15:10:00,131.36,131.5,131.29,131.34,40800.0,127.4204,127.5562,127.3525,127.401,40800.0
2015-04-01 15:20:00,131.34,131.52,131.31,131.43,42200.0,127.401,127.5756,127.3719,127.4883,42200.0
2015-04-01 15:30:00,131.4,131.74,131.35,131.57,51600.0,127.4592,127.789,127.4107,127.6241,51600.0
2015-04-01 15:40:00,131.58,131.7,131.29,131.59,77600.0,127.6338,127.7502,127.3525,127.6435,77600.0
2015-04-01 15:50:00,131.59,132.0,131.59,131.99,153400.0,127.6435,128.0412,127.6435,128.0315,153400.0
2015-04-02 09:30:00,132.26,132.84,132.02,132.29,56100.0,128.2934,128.856,128.0606,128.3225,56100.0
2015-04-02 09:40:00,132.1,133.0,131.9,133.0,33400.0,128.1382,129.0112,127.9442,129.0112,33400.0
2015-04-02 09:50:00,133.05,133.52,133.0,133.32,27600.0,129.0597,129.5156,129.0112,129.3216,27600.0
2015-04-02 10:00:00,133.39,133.68,133.21,133.21,39800.0,129.3895,129.6708,129.2149,129.2149,39800.0
2015-04-02 10:10:00,133.3,133.3,132.99,133.08,16500.0,129.3022,129.3022,129.0015,129.0888,16500.0
2015-04-02 10:20:00,133.1,133.19,132.59,132.76,23300.0,129.1082,129.1955,128.6135,128.7784,23300.0
2015-04-02 10:30:00,132.76,132.9,132.57,132.86,13600.0,128.7784,128.9142,128.5941,128.8754,13600.0
2015-04-02 10:40:00,132.81,133.01,132.71,132.88,10600.0,128.8269,129.0209,128.7299,128.8948,10600.0
2015-04-02 10:50:00,132.86,132.87,132.67,132.85,10900.0,128.8754,128.8851,128.6911,128.8657,10900.0
2015-04-02 11:00:00,132.84,133.07,132.81,132.98,6300.0,128.856,129.0791,128.8269,128.9918,6300.0
2015-04-02 11:10:00,132.93,133.12,132.88,133.08,7300.0,128.9433,129.1276,128.8948,129.0888,7300.0
2015-04-02 11:20:00,133.07,133.35,133.06,133.14,13500.0,129.0791,129.3507,129.0694,129.147,13500.0
2015-04-02 11:30:00,133.18,133.3,133.05,133.1,11300.0,129.1858,129.3022,129.0597,129.1082,11300.0
2015-04-02 11:40:00,133.13,133.13,132.89,133.05,7600.0,129.1373,129.1373,128.9045,129.0597,7600.0
2015-04-02 11:50:00,133.06,133.2,132.87,132.92,12200.0,129.0694,129.2052,128.8851,128.9336,12200.0
2015-04-02 12:00:00,132.84,132.89,132.61,132.69,12700.0,128.856,128.9045,128.6329,128.7105,12700.0
2015-04-02 12:10:00,132.68,132.86,132.67,132.78,8500.0,128.7008,128.8754,128.6911,128.7978,8500.0
2015-04-02 12:20:00,132.81,132.85,132.69,132.74,4100.0,128.8269,128.8657,128.7105,128.759,4100.0
2015-04-02 12:30:00,132.69,132.96,132.68,132.94,6800.0,128.7105,128.9724,128.7008,128.953,6800.0
2015-04-02 12:40:00,132.98,133.11,132.9,133.1,8900.0,128.9918,129.1179,128.9142,129.1082,8900.0
2015-04-02 12:50:00,133.11,133.14,133.0,133.09,9100.0,129.1179,129.147,129.0112,129.0985,9100.0
2015-04-02 13:00:00,133.08,133.11,132.98,133.0,8800.0,129.0888,129.1179,128.9918,129.0112,8800.0
2015-04-02 13:10:00,133.0,133.42,132.98,133.38,8100.0,129.0112,129.4186,128.9918,129.3798,8100.0
2015-04-02 13:20:00,133.4,133.43,133.3,133.35,15000.0,129.3992,129.4283,129.3022,129.3507,15000.0
2015-04-02 13:30:00,133.37,133.42,133.23,133.29,8200.0,129.3701,129.4186,129.2343,129.2925,8200.0
2015-04-02 13:40:00,133.27,133.36,133.21,133.34,9500.0,129.2731,129.3604,129.2149,129.341,9500.0
2015-04-02 13:50:00,133.34,133.43,133.23,133.32,6200.0,129.341,129.4283,129.2343,129.3216,6200.0
2015-04-02 14:00:00,133.32,133.4,133.21,133.36,10200.0,129.3216,129.3992,129.2149,129.3604,10200.0
2015-04-02 14:10:00,133.39,133.59,133.24,133.58,16100.0,129.3895,129.5835,129.244,129.5738,16100.0
2015-04-02 14:20:00,133.54,133.57,133.37,133.38,11900.0,129.535,129.5641,129.3701,129.3798,11900.0
2015-04-02 14:30:00,133.38,133.44,133.33,133.33,6200.0,129.3798,129.438,129.3313,129.3313,6200.0
2015-04-02 14:40:00,133.29,133.32,132.98,133.12,14800.0,129.2925,129.3216,128.9918,129.1276,14800.0
2015-04-02 14:50:00,133.12,133.18,133.08,133.14,7800.0,129.1276,129.1858,129.0888,129.147,7800.0
2015-04-02 15:00:00,133.12,133.27,133.12,133.21,9900.0,129.1276,129.2731,129.1276,129.2149,9900.0
2015-04-02 15:10:00,133.22,133.24,133.06,133.06,11900.0,129.2246,129.244,129.0694,129.0694,11900.0
2015-04-02 15:20:00,133.05,133.18,133.0,133.11,13700.0,129.0597,129.1858,129.0112,129.1179,13700.0
2015-04-02 15:30:00,133.11,133.22,133.05,133.2,16800.0,129.1179,129.2246,129.0597,129.2052,16800.0
2015-04-02 15:40:00,133.19,133.35,133.06,133.34,25400.0,129.1955,129.3507,129.0694,129.341,25400.0
2015-04-02 15:50:00,133.34,133.34,133.09,133.1,58600.0,129.341,129.341,129.0985,129.1082,58600.0
2015-04-06 09:30:00,132.46,133.11,132.27,133.11,26700.0,128.4874,129.1179,128.3031,129.1179,26700.0
2015-04-06 09:40:00,133.18,133.94,133.18,133.72,39000.0,129.1858,129.923,129.1858,129.7096,39000.0
2015-04-06 09:50:00,133.69,133.69,133.06,133.06,47300.0,129.6805,129.6805,129.0694,129.0694,47300.0
2015-04-06 10:00:00,133.07,133.28,132.88,132.95,29400.0,129.0791,129.2828,128.8948,128.9627,29400.0
2015-04-06 10:10:00,132.99,133.09,132.88,133.05,14700.0,129.0015,129.0985,128.8948,129.0597,14700.0
2015-04-06 10:20:00,133.06,133.44,133.02,133.38,21700.0,129.0694,129.438,129.0306,129.3798,21700.0
2015-04-06 10:30:00,133.49,133.67,133.24,133.3,18400.0,129.4865,129.6611,129.244,129.3022,18400.0
2015-04-06 10:40:00,133.31,133.33,133.13,133.28,9900.0,129.3119,129.3313,129.1373,129.2828,9900.0
2015-04-06 10:50:00,133.25,133.38,133.23,133.3,11500.0,129.2537,129.3798,129.2343,129.3022,11500.0
2015-04-06 11:00:00,133.3,133.54,133.29,133.54,15800.0,129.3022,129.535,129.2925,129.535,15800.0
2015-04-06 11:10:00,133.47,133.51,133.31,133.5,8000.0,129.4671,129.5059,129.3119,129.4962,8000.0
2015-04-06 11:20:00,133.49,133.53,133.39,133.52,7700.0,129.4865,129.5253,129.3895,129.5156,7700.0
2015-04-06 11:30:00,133.51,133.61,133.43,133.58,8900.0,129.5059,129.6029,129.4283,129.5738,8900.0
2015-04-06 11:40:00,133.6,133.63,133.49,133.51,11100.0,129.5932,129.6223,129.4865,129.5059,11100.0
2015-04-06 11:50:00,133.53,133.63,133.41,133.61,12700.0,129.5253,129.6223,129.4089,129.6029,12700.0
2015-04-06 12:00:00,133.58,133.82,133.58,133.74,13300.0,129.5738,129.8066,129.5738,129.729,13300.0
2015-04-06 12:10:00,133.73,133.75,133.64,133.7,7300.0,129.7193,129.7387,129.632,129.6902,7300.0
2015-04-06 12:20:00,133.67,133.88,133.64,133.84,12400.0,129.6611,129.8648,129.632,129.826,12400.0
2015-04-06 12:30:00,133.84,133.86,133.72,133.74,8100.0,129.826,129.8454,129.7096,129.729,8100.0
2015-04-06 12:40:00,133.76,133.94,133.76,133.94,13500.0,129.7484,129.923,129.7484,129.923,13500.0
2015-04-06 12:50:00,133.9,134.05,133.86,134.01,14400.0,129.8842,130.0297,129.8454,129.9909,14400.0
2015-04-06 13:00:00,134.05,134.15,133.86,133.86,22600.0,130.0297,130.1267,129.8454,129.8454,22600.0
2015-04-06 13:10:00,133.9,134.0,133.81,133.91,23700.0,129.8842,129.9812,129.7969,129.8939,23700.0
2015-04-06 13:20:00,133.91,134.15,133.91,134.03,8500.0,129.8939,130.1267,129.8939,130.0103,8500.0
2015-04-06 13:30:00,134.07,134.07,133.87,133.87,8700.0,130.0491,130.0491,129.8551,129.8551,8700.0
2015-04-06 13:40:00,133.91,133.98,133.81,133.93,14600.0,129.8939,129.9618,129.7969,129.9133,14600.0
2015-04-06 13:50:00,133.94,134.06,133.94,134.01,11400.0,129.923,130.0394,129.923,129.9909,11400.0
2015-04-06 14:00:00,134.02,134.02,133.86,133.86,10000.0,130.0006,130.0006,129.8454,129.8454,10000.0
2015-04-06 14:10:00,133.86,133.95,133.81,133.93,11200.0,129.8454,129.9327,129.7969,129.9133,11200.0
2015-04-06 14:20:00,133.9,133.93,133.66,133.67,21900.0,129.8842,129.9133,129.6514,129.6611,21900.0
2015-04-06 14:30:00,133.7,133.82,133.7,133.76,8800.0,129.6902,129.8066,129.6902,129.7484,8800.0
2015-04-06 14:40:00,133.79,133.85,133.73,133.76,7900.0,129.7775,129.8357,129.7193,129.7484,7900.0
2015-04-06 14:50:00,133.78,133.81,133.66,133.66,10300.0,129.7678,129.7969,129.6514,129.6514,10300.0
2015-04-06 15:00:00,133.67,133.75,133.55,133.59,17100.0,129.6611,129.7387,129.5447,129.5835,17100.0
2015-04-06 15:10:00,133.56,133.56,133.39,133.39,10300.0,129.5544,129.5544,129.3895,129.3895,10300.0
2015-04-06 15:20:00,133.39,133.53,133.39,133.44,10200.0,129.3895,129.5253,129.3895,129.438,10200.0
2015-04-06 15:30:00,133.44,133.51,133.38,133.39,15400.0,129.438,129.5059,129.3798,129.3895,15400.0
2015-04-06 15:40:00,133.4,133.56,133.36,133.48,30800.0,129.3992,129.5544,129.3604,129.4768,30800.0
2015-04-06 15:50:00,133.48,133.59,133.42,133.49,61900.0,129.4768,129.5835,129.4186,129.4865,61900.0
2015-04-07 09:30:00,133.96,134.88,133.71,134.88,36400.0,129.9424,130.8348,129.6999,130.8348,36400.0
2015-04-07 09:40:00,134.76,135.0,134.55,134.83,28200.0,130.7184,130.9512,130.5147,130.7863,28200.0
2015-04-07 09:50:00,134.89,135.0,134.47,134.47,14200.0,130.8445,130.9512,130.4371,130.4371,14200.0
2015-04-07 10:00:00,134.42,134.49,134.03,134.14,10400.0,130.3886,130.4565,130.0103,130.117,10400.0
2015-04-07 10:10:00,134.04,134.24,133.99,134.11,20700.0,130.02,130.214,129.9715,130.0879,20700.0
2015-04-07 10:20:00,134.12,134.4,134.12,134.4,9300.0,130.0976,130.3692,130.0976,130.3692,9300.0
2015-04-07 10:30:00,134.4,134.71,134.38,134.41,26500.0,130.3692,130.6699,130.3498,130.3789,26500.0
2015-04-07 10:40:00,134.41,134.55,134.23,134.39,28100.0,130.3789,130.5147,130.2043,130.3595,28100.0
2015-04-07 10:50:00,134.4,134.48,134.08,134.08,22700.0,130.3692,130.4468,130.0588,130.0588,22700.0
2015-04-07 11:00:00,134.12,134.14,134.05,134.08,6500.0,130.0976,130.117,130.0297,130.0588,6500.0
2015-04-07 11:10:00,134.09,134.25,133.89,133.89,24300.0,130.0685,130.2237,129.8745,129.8745,24300.0
2015-04-07 11:20:00,133.91,133.96,133.81,133.81,6200.0,129.8939,129.9424,129.7969,129.7969,6200.0
2015-04-07 11:30:00,133.81,133.99,133.81,133.97,9000.0,129.7969,129.9715,129.7969,129.9521,9000.0
2015-04-07 11:40:00,133.9,133.99,133.85,133.98,3700.0,129.8842,129.9715,129.8357,129.9618,3700.0
2015-04-07 11:50:00,133.96,134.06,133.93,133.98,2000.0,129.9424,130.0394,129.9133,129.9618,2000.0
2015-04-07 12:00:00,133.95,134.09,133.95,133.99,8000.0,129.9327,130.0685,129.9327,129.9715,8000.0
2015-04-07 12:10:00,134.04,134.06,133.96,133.97,3700.0,130.02,130.0394,129.9424,129.9521,3700.0
2015-04-07 12:20:00,134.02,134.24,134.0,134.24,8100.0,130.0006,130.214,129.9812,130.214,8100.0
2015-04-07 12:30:00,134.16,134.23,134.1,134.1,2900.0,130.1364,130.2043,130.0782,130.0782,2900.0
2015-04-07 12:40:00,134.07,134.1,133.92,133.93,11300.0,130.0491,130.0782,129.9036,129.9133,11300.0
2015-04-07 12:50:00,133.88,134.01,133.88,134.01,1000.0,129.8648,129.9909,129.8648,129.9909,1000.0
2015-04-07 13:00:00,133.93,133.95,133.83,133.88,8300.0,129.9133,129.9327,129.8163,129.8648,8300.0
2015-04-07 13:10:00,133.87,134.0,133.84,134.0,13700.0,129.8551,129.9812,129.826,129.9812,13700.0
2015-04-07 13:20:00,133.97,134.0,133.93,133.96,2800.0,129.9521,129.9812,129.9133,129.9424,2800.0
2015-04-07 13:30:00,133.99,133.99,133.84,133.87,3900.0,129.9715,129.9715,129.826,129.8551,3900.0
2015-04-07 13:40:00,133.84,134.0,133.76,133.8,12000.0,129.826,129.9812,129.7484,129.7872,12000.0
2015-04-07 13:50:00,133.8,133.88,133.76,133.77,3400.0,129.7872,129.8648,129.7484,129.7581,3400.0
2015-04-07 14:00:00,133.78,133.88,133.71,133.88,4800.0,129.7678,129.8648,129.6999,129.8648,4800.0
2015-04-07 14:10:00,133.87,133.9,133.78,133.78,1500.0,129.8551,129.8842,129.7678,129.7678,1500.0
2015-04-07 14:20:00,133.78,133.84,133.69,133.84,4400.0,129.7678,129.826,129.6805,129.826,4400.0
2015-04-07 14:30:00,133.84,133.9,133.78,133.82,8100.0,129.826,129.8842,129.7678,129.8066,8100.0
2015-04-07 14:40:00,133.83,133.9,133.77,133.9,11100.0,129.8163,129.8842,129.7581,129.8842,11100.0
2015-04-07 14:50:00,133.89,133.92,133.7,133.75,6200.0,129.8745,129.9036,129.6902,129.7387,6200.0
2015-04-07 15:00:00,133.72,133.76,133.56,133.56,11700.0,129.7096,129.7484,129.5544,129.5544,11700.0
2015-04-07 15:10:00,133.55,133.62,133.46,133.49,19500.0,129.5447,129.6126,129.4574,129.4865,19500.0
2015-04-07 15:20:00,133.47,133.47,133.31,133.4,16800.0,129.4671,129.4671,129.3119,129.3992,16800.0
2015-04-07 15:30:00,133.38,133.51,133.18,133.21,13300.0,129.3798,129.5059,129.1858,129.2149,13300.0
2015-04-07 15:40:00,133.18,133.39,133.02,133.33,27300.0,129.1858,129.3895,129.0306,129.3313,27300.0
2015-04-07 15:50:00,133.31,133.33,133.02,133.03,100600.0,129.3119,129.3313,129.0306,129.0403,100600.0
2015-04-08 09:30:00,133.0,133.7,132.59,133.7,41500.0,129.0112,129.6902,128.6135,129.6902,41500.0
2015-04-08 09:40:00,133.69,134.16,133.69,133.97,10000.0,129.6805,130.1364,129.6805,129.9521,10000.0
2015-04-08 09:50:00,133.84,133.96,133.41,133.56,22100.0,129.826,129.9424,129.4089,129.5544,22100.0
2015-04-08 10:00:00,133.46,133.67,133.3,133.38,17900.0,129.4574,129.6611,129.3022,129.3798,17900.0
2015-04-08 10:10:00,133.32,133.41,133.01,133.03,22200.0,129.3216,129.4089,129.0209,129.0403,22200.0
2015-04-08 10:20:00,133.07,133.18,133.03,133.18,16400.0,129.0791,129.1858,129.0403,129.1858,16400.0
2015-04-08 10:30:00,133.06,133.19,132.98,133.11,17700.0,129.0694,129.1955,128.9918,129.1179,17700.0
2015-04-08 10:40:00,133.04,133.04,132.55,132.82,23600.0,129.05,129.05,128.5747,128.8366,23600.0
2015-04-08 10:50:00,132.8,133.08,132.75,132.82,11000.0,128.8172,129.0888,128.7687,128.8366,11000.0
2015-04-08 11:00:00,132.79,132.94,132.67,132.94,12400.0,128.8075,128.953,128.6911,128.953,12400.0
2015-04-08 11:10:00,132.9,133.13,132.8,133.13,19800.0,128.9142,129.1373,128.8172,129.1373,19800.0
2015-04-08 11:20:00,133.16,133.25,132.84,133.25,16900.0,129.1664,129.2537,128.856,129.2537,16900.0
2015-04-08 11:30:00,133.27,133.3,133.05,133.1,50500.0,129.2731,129.3022,129.0597,129.1082,50500.0
2015-04-08 11:40:00,133.14,133.2,133.05,133.15,43500.0,129.147,129.2052,129.0597,129.1567,43500.0
2015-04-08 11:50:00,133.2,133.22,133.02,133.15,30600.0,129.2052,129.2246,129.0306,129.1567,30600.0
2015-04-08 12:00:00,133.17,133.21,132.9,133.0,12000.0,129.1761,129.2149,128.9142,129.0112,12000.0
2015-04-08 12:10:00,133.1,133.17,133.04,133.15,11100.0,129.1082,129.1761,129.05,129.1567,11100.0
2015-04-08 12:20:00,133.14,133.15,133.0,133.13,20400.0,129.147,129.1567,129.0112,129.1373,20400.0
2015-04-08 12:30:00,133.06,133.13,133.02,133.09,4300.0,129.0694,129.1373,129.0306,129.0985,4300.0
2015-04-08 12:40:00,133.09,133.16,133.09,133.15,6100.0,129.0985,129.1664,129.0985,129.1567,6100.0
2015-04-08 12:50:00,133.16,133.19,132.99,133.1,6500.0,129.1664,129.1955,129.0015,129.1082,6500.0
2015-04-08 13:00:00,133.1,133.18,133.08,133.12,11100.0,129.1082,129.1858,129.0888,129.1276,11100.0
2015-04-08 13:10:00,133.15,133.17,132.86,132.91,11600.0,129.1567,129.1761,128.8754,128.9239,11600.0
2015-04-08 13:20:00,132.93,133.03,132.87,133.02,11100.0,128.9433,129.0403,128.8851,129.0306,11100.0
2015-04-08 13:30:00,133.02,133.05,132.97,132.99,3800.0,129.0306,129.0597,128.9821,129.0015,3800.0
2015-04-08 13:40:00,132.98,132.99,132.88,132.91,6400.0,128.9918,129.0015,128.8948,128.9239,6400.0
2015-04-08 13:50:00,132.93,133.09,132.91,133.02,5400.0,128.9433,129.0985,128.9239,129.0306,5400.0
2015-04-08 14:00:00,132.96,132.96,132.14,132.16,17700.0,128.9724,128.9724,128.177,128.1964,17700.0
2015-04-08 14:10:00,132.11,133.04,132.11,133.0,12400.0,128.1479,129.05,128.1479,129.0112,12400.0
2015-04-08 14:20:00,133.06,133.13,132.8,132.87,8100.0,129.0694,129.1373,128.8172,128.8851,8100.0
2015-04-08 14:30:00,132.78,132.95,132.73,132.85,7200.0,128.7978,128.9627,128.7493,128.8657,7200.0
2015-04-08 14:40:00,132.84,132.84,132.61,132.83,7900.0,128.856,128.856,128.6329,128.8463,7900.0
2015-04-08 14:50:00,132.83,132.87,132.59,132.78,22900.0,128.8463,128.8851,128.6135,128.7978,22900.0
2015-04-08 15:00:00,132.78,132.87,132.72,132.82,21200.0,128.7978,128.8851,128.7396,128.8366,21200.0
2015-04-08 15:10:00,132.79,132.79,132.62,132.73,40100.0,128.8075,128.8075,128.6426,128.7493,40100.0
2015-04-08 15:20:00,132.76,132.9,132.63,132.77,18400.0,128.7784,128.9142,128.6523,128.7881,18400.0
2015-04-08 15:30:00,132.79,132.88,132.68,132.85,21400.0,128.8075,128.8948,128.7008,128.8657,21400.0
2015-04-08 15:40:00,132.84,132.95,132.73,132.76,35600.0,128.856,128.9627,128.7493,128.7784,35600.0
2015-04-08 15:50:00,132.77,132.93,132.73,132.86,109800.0,128.7881,128.9433,128.7493,128.8754,109800.0
2015-04-09 09:30:00,132.91,133.44,132.46,133.01,35000.0,128.9239,129.438,128.4874,129.0209,35000.0
2015-04-09 09:40:00,133.04,133.42,132.98,133.17,57100.0,129.05,129.4186,128.9918,129.1761,57100.0
2015-04-09 09:50:00,133.22,133.52,133.01,133.52,29500.0,129.2246,129.5156,129.0209,129.5156,29500.0
2015-04-09 10:00:00,133.56,133.88,133.23,133.31,17900.0,129.5544,129.8648,129.2343,129.3119,17900.0
2015-04-09 10:10:00,133.31,133.41,133.04,133.07,23700.0,129.3119,129.4089,129.05,129.0791,23700.0
2015-04-09 10:20:00,133.04,133.33,132.98,133.24,9100.0,129.05,129.3313,128.9918,129.244,9100.0
2015-04-09 10:30:00,133.26,133.33,133.02,133.05,11100.0,129.2634,129.3313,129.0306,129.0597,11100.0
2015-04-09 10:40:00,133.01,133.07,132.73,132.76,6800.0,129.0209,129.0791,128.7493,128.7784,6800.0
2015-04-09 10:50:00,132.81,132.82,132.52,132.77,15500.0,128.8269,128.8366,128.5456,128.7881,15500.0
2015-04-09 11:00:00,132.77,132.84,132.69,132.79,7400.0,128.7881,128.856,128.7105,128.8075,7400.0
2015-04-09 11:10:00,132.72,132.81,132.54,132.57,13000.0,128.7396,128.8269,128.565,128.5941,13000.0
2015-04-09 11:20:00,132.57,132.88,132.43,132.82,3600.0,128.5941,128.8948,128.4583,128.8366,3600.0
2015-04-09 11:30:00,132.83,133.11,132.81,133.01,7600.0,128.8463,129.1179,128.8269,129.0209,7600.0
2015-04-09 11:40:00,133.01,133.27,132.98,133.12,6300.0,129.0209,129.2731,128.9918,129.1276,6300.0
2015-04-09 11:50:00,133.07,133.14,133.03,133.03,5700.0,129.0791,129.147,129.0403,129.0403,5700.0
2015-04-09 12:00:00,133.12,133.23,133.07,133.22,2200.0,129.1276,129.2343,129.0791,129.2246,2200.0
2015-04-09 12:10:00,133.2,133.2,133.0,133.06,9800.0,129.2052,129.2052,129.0112,129.0694,9800.0
2015-04-09 12:20:00,133.02,133.31,132.96,133.25,9500.0,129.0306,129.3119,128.9724,129.2537,9500.0
2015-04-09 12:30:00,133.19,133.24,132.99,133.16,11300.0,129.1955,129.244,129.0015,129.1664,11300.0
2015-04-09 12:40:00,133.14,133.28,133.1,133.23,9400.0,129.147,129.2828,129.1082,129.2343,9400.0
2015-04-09 12:50:00,133.21,133.21,133.04,133.1,11800.0,129.2149,129.2149,129.05,129.1082,11800.0
2015-04-09 13:00:00,133.1,133.12,132.98,133.03,12200.0,129.1082,129.1276,128.9918,129.0403,12200.0
2015-04-09 13:10:00,133.06,133.13,133.0,133.08,15400.0,129.0694,129.1373,129.0112,129.0888,15400.0
2015-04-09 13:20:00,133.14,133.21,133.04,133.11,7900.0,129.147,129.2149,129.05,129.1179,7900.0
2015-04-09 13:30:00,133.09,133.09,132.93,132.97,6200.0,129.0985,129.0985,128.9433,128.9821,6200.0
2015-04-09 13:40:00,132.96,133.09,132.91,133.04,10600.0,128.9724,129.0985,128.9239,129.05,10600.0
2015-04-09 13:50:00,133.04,133.04,132.86,132.91,4900.0,129.05,129.05,128.8754,128.9239,4900.0
2015-04-09 14:00:00,132.91,133.0,132.88,132.9,6100.0,128.9239,129.0112,128.8948,128.9142,6100.0
2015-04-09 14:10:00,132.93,132.98,132.87,132.89,13400.0,128.9433,128.9918,128.8851,128.9045,13400.0
2015-04-09 14:20:00,132.89,132.93,132.71,132.82,5500.0,128.9045,128.9433,128.7299,128.8366,5500.0
2015-04-09 14:30:00,132.8,133.14,132.76,133.11,10100.0,128.8172,129.147,128.7784,129.1179,10100.0
2015-04-09 14:40:00,133.1,133.12,132.96,133.0,12100.0,129.1082,129.1276,128.9724,129.0112,12100.0
2015-04-09 14:50:00,132.99,133.1,132.96,133.05,8200.0,129.0015,129.1082,128.9724,129.0597,8200.0
2015-04-09 15:00:00,133.05,133.23,133.05,133.15,16200.0,129.0597,129.2343,129.0597,129.1567,16200.0
2015-04-09 15:10:00,133.19,133.52,133.18,133.47,25700.0,129.1955,129.5156,129.1858,129.4671,25700.0
2015-04-09 15:20:00,133.57,133.73,133.49,133.67,8800.0,129.5641,129.7193,129.4865,129.6611,8800.0
2015-04-09 15:30:00,133.68,133.68,133.33,133.39,11100.0,129.6708,129.6708,129.3313,129.3895,11100.0
2015-04-09 15:40:00,133.42,133.49,133.31,133.43,14800.0,129.4186,129.4865,129.3119,129.4283,14800.0
2015-04-09 15:50:00,133.45,133.65,133.41,133.54,29300.0,129.4477,129.6417,129.4089,129.535,29300.0
2015-04-10 09:30:00,133.43,133.71,133.29,133.29,27900.0,129.4283,129.6999,129.2925,129.2925,27900.0
2015-04-10 09:40:00,133.28,133.61,132.92,133.5,12200.0,129.2828,129.6029,128.9336,129.4962,12200.0
2015-04-10 09:50:00,133.53,133.61,133.39,133.61,4600.0,129.5253,129.6029,129.3895,129.6029,4600.0
2015-04-10 10:00:00,133.56,133.7,133.45,133.45,19500.0,129.5544,129.6902,129.4477,129.4477,19500.0
2015-04-10 10:10:00,133.44,133.57,133.33,133.35,7500.0,129.438,129.5641,129.3313,129.3507,7500.0
2015-04-10 10:20:00,133.44,133.56,133.37,133.53,9300.0,129.438,129.5544,129.3701,129.5253,9300.0
2015-04-10 10:30:00,133.57,133.72,133.4,133.62,17600.0,129.5641,129.7096,129.3992,129.6126,17600.0
2015-04-10 10:40:00,133.62,133.63,133.43,133.49,14200.0,129.6126,129.6223,129.4283,129.4865,14200.0
2015-04-10 10:50:00,133.47,133.67,133.46,133.56,17700.0,129.4671,129.6611,129.4574,129.5544,17700.0
2015-04-10 11:00:00,133.53,133.65,133.53,133.64,6300.0,129.5253,129.6417,129.5253,129.632,6300.0
2015-04-10 11:10:00,133.61,133.82,133.59,133.75,10000.0,129.6029,129.8066,129.5835,129.7387,10000.0
2015-04-10 11:20:00,133.84,133.89,133.66,133.8,26200.0,129.826,129.8745,129.6514,129.7872,26200.0
2015-04-10 11:30:00,133.83,133.84,133.73,133.8,9700.0,129.8163,129.826,129.7193,129.7872,9700.0
2015-04-10 11:40:00,133.8,133.87,133.71,133.81,6900.0,129.7872,129.8551,129.6999,129.7969,6900.0
2015-04-10 11:50:00,133.8,133.85,133.79,133.79,4000.0,129.7872,129.8357,129.7775,129.7775,4000.0
2015-04-10 12:00:00,133.83,133.91,133.82,133.9,5500.0,129.8163,129.8939,129.8066,129.8842,5500.0
2015-04-10 12:10:00,133.89,133.97,133.85,133.9,12000.0,129.8745,129.9521,129.8357,129.8842,12000.0
2015-04-10 12:20:00,133.91,133.97,133.87,133.96,6300.0,129.8939,129.9521,129.8551,129.9424,6300.0
2015-04-10 12:30:00,133.92,134.19,133.89,134.19,15100.0,129.9036,130.1655,129.8745,130.1655,15100.0
2015-04-10 12:40:00,134.2,134.27,134.12,134.22,8800.0,130.1752,130.2431,130.0976,130.1946,8800.0
2015-04-10 12:50:00,134.2,134.25,134.14,134.23,7500.0,130.1752,130.2237,130.117,130.2043,7500.0
2015-04-10 13:00:00,134.28,134.34,134.22,134.22,5200.0,130.2528,130.311,130.1946,130.1946,5200.0
2015-04-10 13:10:00,134.23,134.25,134.15,134.15,11800.0,130.2043,130.2237,130.1267,130.1267,11800.0
2015-04-10 13:20:00,134.15,134.18,134.08,134.08,9700.0,130.1267,130.1558,130.0588,130.0588,9700.0
2015-04-10 13:30:00,134.06,134.17,133.98,134.16,15700.0,130.0394,130.1461,129.9618,130.1364,15700.0
2015-04-10 13:40:00,134.14,134.28,134.11,134.25,5700.0,130.117,130.2528,130.0879,130.2237,5700.0
2015-04-10 13:50:00,134.22,134.35,134.22,134.28,7000.0,130.1946,130.3207,130.1946,130.2528,7000.0
2015-04-10 14:00:00,134.33,134.45,134.28,134.35,16000.0,130.3013,130.4177,130.2528,130.3207,16000.0
2015-04-10 14:10:00,134.37,134.41,134.27,134.27,13300.0,130.3401,130.3789,130.2431,130.2431,13300.0
2015-04-10 14:20:00,134.26,134.26,134.06,134.07,10300.0,130.2334,130.2334,130.0394,130.0491,10300.0
2015-04-10 14:30:00,134.07,134.11,134.03,134.07,12100.0,130.0491,130.0879,130.0103,130.0491,12100.0
2015-04-10 14:40:00,134.08,134.13,134.04,134.13,6900.0,130.0588,130.1073,130.02,130.1073,6900.0
2015-04-10 14:50:00,134.14,134.14,133.93,133.93,23500.0,130.117,130.117,129.9133,129.9133,23500.0
2015-04-10 15:00:00,133.92,133.97,133.88,133.91,7700.0,129.9036,129.9521,129.8648,129.8939,7700.0
2015-04-10 15:10:00,133.91,133.95,133.68,133.68,25000.0,129.8939,129.9327,129.6708,129.6708,25000.0
2015-04-10 15:20:00,133.68,133.79,133.62,133.79,13400.0,129.6708,129.7775,129.6126,129.7775,13400.0
2015-04-10 15:30:00,133.77,133.95,133.71,133.93,14600.0,129.7581,129.9327,129.6999,129.9133,14600.0
2015-04-10 15:40:00,133.91,133.92,133.71,133.71,34300.0,129.8939,129.9036,129.6999,129.6999,34300.0
2015-04-10 15:50:00,133.73,133.75,133.62,133.75,88100.0,129.7193,129.7387,129.6126,129.7387,88100.0
2015-04-13 09:30:00,133.29,133.98,133.29,133.54,54300.0,129.2925,129.9618,129.2925,129.535,54300.0
2015-04-13 09:40:00,133.53,133.63,133.3,133.5,23900.0,129.5253,129.6223,129.3022,129.4962,23900.0
2015-04-13 09:50:00,133.51,133.63,133.35,133.63,15600.0,129.5059,129.6223,129.3507,129.6223,15600.0
2015-04-13 10:00:00,133.72,133.94,133.72,133.87,10100.0,129.7096,129.923,129.7096,129.8551,10100.0
2015-04-13 10:10:00,133.9,134.05,133.87,133.96,10000.0,129.8842,130.0297,129.8551,129.9424,10000.0
2015-04-13 10:20:00,134.01,134.24,133.98,134.04,17600.0,129.9909,130.214,129.9618,130.02,17600.0
2015-04-13 10:30:00,134.05,134.1,133.83,133.83,11900.0,130.0297,130.0782,129.8163,129.8163,11900.0
2015-04-13 10:40:00,133.82,133.84,133.7,133.7,7500.0,129.8066,129.826,129.6902,129.6902,7500.0
2015-04-13 10:50:00,133.69,133.81,133.64,133.65,12600.0,129.6805,129.7969,129.632,129.6417,12600.0
2015-04-13 11:00:00,133.67,133.75,133.6,133.61,8100.0,129.6611,129.7387,129.5932,129.6029,8100.0
2015-04-13 11:10:00,133.63,133.64,133.45,133.57,10500.0,129.6223,129.632,129.4477,129.5641,10500.0
2015-04-13 11:20:00,133.61,133.61,133.47,133.48,10200.0,129.6029,129.6029,129.4671,129.4768,10200.0
2015-04-13 11:30:00,133.48,133.58,133.46,133.54,8400.0,129.4768,129.5738,129.4574,129.535,8400.0
2015-04-13 11:40:00,133.54,133.58,133.46,133.57,8100.0,129.535,129.5738,129.4574,129.5641,8100.0
2015-04-13 11:50:00,133.56,133.59,133.44,133.46,9400.0,129.5544,129.5835,129.438,129.4574,9400.0
2015-04-13 12:00:00,133.48,133.61,133.47,133.48,3100.0,129.4768,129.6029,129.4671,129.4768,3100.0
2015-04-13 12:10:00,133.5,133.5,133.28,133.28,8600.0,129.4962,129.4962,129.2828,129.2828,8600.0
2015-04-13 12:20:00,133.31,133.43,133.25,133.42,6200.0,129.3119,129.4283,129.2537,129.4186,6200.0
2015-04-13 12:30:00,133.4,133.55,133.36,133.55,13000.0,129.3992,129.5447,129.3604,129.5447,13000.0
2015-04-13 12:40:00,133.57,133.66,133.51,133.57,7400.0,129.5641,129.6514,129.5059,129.5641,7400.0
2015-04-13 12:50:00,133.58,133.62,133.52,133.56,7900.0,129.5738,129.6126,129.5156,129.5544,7900.0
2015-04-13 13:00:00,133.54,133.59,133.25,133.34,14400.0,129.535,129.5835,129.2537,129.341,14400.0
2015-04-13 13:10:00,133.34,133.35,133.23,133.26,3200.0,129.341,129.3507,129.2343,129.2634,3200.0
2015-04-13 13:20:00,133.3,133.31,133.0,133.11,8000.0,129.3022,129.3119,129.0112,129.1179,8000.0
2015-04-13 13:30:00,133.16,133.21,133.02,133.19,10000.0,129.1664,129.2149,129.0306,129.1955,10000.0
2015-04-13 13:40:00,133.22,133.22,133.01,133.01,8600.0,129.2246,129.2246,129.0209,129.0209,8600.0
2015-04-13 13:50:00,133.01,133.23,132.94,133.2,7900.0,129.0209,129.2343,128.953,129.2052,7900.0
2015-04-13 14:00:00,133.25,133.25,133.17,133.25,8700.0,129.2537,129.2537,129.1761,129.2537,8700.0
2015-04-13 14:10:00,133.26,133.3,133.15,133.17,6700.0,129.2634,129.3022,129.1567,129.1761,6700.0
2015-04-13 14:20:00,133.2,133.28,133.12,133.28,7900.0,129.2052,129.2828,129.1276,129.2828,7900.0
2015-04-13 14:30:00,133.28,133.29,133.09,133.25,7100.0,129.2828,129.2925,129.0985,129.2537,7100.0
2015-04-13 14:40:00,133.26,133.34,133.06,133.08,10600.0,129.2634,129.341,129.0694,129.0888,10600.0
2015-04-13 14:50:00,133.09,133.18,132.93,133.1,8200.0,129.0985,129.1858,128.9433,129.1082,8200.0
2015-04-13 15:00:00,133.08,133.19,132.98,133.18,9700.0,129.0888,129.1955,128.9918,129.1858,9700.0
2015-04-13 15:10:00,133.17,133.17,132.99,133.1,12900.0,129.1761,129.1761,129.0015,129.1082,12900.0
2015-04-13 15:20:00,133.11,133.12,132.78,132.9,17300.0,129.1179,129.1276,128.7978,128.9142,17300.0
2015-04-13 15:30:00,132.87,132.92,132.77,132.86,18000.0,128.8851,128.9336,128.7881,128.8754,18000.0
2015-04-13 15:40:00,132.85,132.98,132.78,132.78,34700.0,128.8657,128.9918,128.7978,128.7978,34700.0
2015-04-13 15:50:00,132.79,132.87,132.75,132.75,84400.0,128.8075,128.8851,128.7687,128.7687,84400.0
2015-04-14 09:30:00,132.72,132.72,132.29,132.53,31600.0,128.7396,128.7396,128.3225,128.5553,31600.0
2015-04-14 09:40:00,132.53,132.81,132.25,132.74,79000.0,128.5553,128.8269,128.2837,128.759,79000.0
2015-04-14 09:50:00,132.74,132.98,132.34,132.44,51500.0,128.759,128.9918,128.371,128.468,51500.0
2015-04-14 10:00:00,132.42,132.56,132.08,132.28,27200.0,128.4486,128.5844,128.1188,128.3128,27200.0
2015-04-14 10:10:00,132.26,132.56,132.25,132.54,28300.0,128.2934,128.5844,128.2837,128.565,28300.0
2015-04-14 10:20:00,132.56,132.66,132.43,132.64,24000.0,128.5844,128.6814,128.4583,128.662,24000.0
2015-04-14 10:30:00,132.66,132.68,132.31,132.45,24200.0,128.6814,128.7008,128.3419,128.4777,24200.0
2015-04-14 10:40:00,132.47,132.52,132.34,132.44,28900.0,128.4971,128.5456,128.371,128.468,28900.0
2015-04-14 10:50:00,132.5,132.57,132.48,132.52,11000.0,128.5262,128.5941,128.5068,128.5456,11000.0
2015-04-14 11:00:00,132.51,132.57,132.38,132.55,13600.0,128.5359,128.5941,128.4098,128.5747,13600.0
2015-04-14 11:10:00,132.52,132.95,132.51,132.91,24900.0,128.5456,128.9627,128.5359,128.9239,24900.0
2015-04-14 11:20:00,132.88,132.98,132.88,132.9,20900.0,128.8948,128.9918,128.8948,128.9142,20900.0
2015-04-14 11:30:00,132.9,132.94,132.8,132.83,19000.0,128.9142,128.953,128.8172,128.8463,19000.0
2015-04-14 11:40:00,132.84,132.89,132.82,132.83,8100.0,128.856,128.9045,128.8366,128.8463,8100.0
2015-04-14 11:50:00,132.83,132.9,132.82,132.85,5500.0,128.8463,128.9142,128.8366,128.8657,5500.0
2015-04-14 12:00:00,132.88,133.08,132.83,132.96,11600.0,128.8948,129.0888,128.8463,128.9724,11600.0
2015-04-14 12:10:00,132.99,133.06,132.95,133.03,17000.0,129.0015,129.0694,128.9627,129.0403,17000.0
2015-04-14 12:20:00,133.02,133.08,133.02,133.05,12900.0,129.0306,129.0888,129.0306,129.0597,12900.0
2015-04-14 12:30:00,133.06,133.17,133.06,133.14,15000.0,129.0694,129.1761,129.0694,129.147,15000.0
2015-04-14 12:40:00,133.13,133.16,133.01,133.03,8200.0,129.1373,129.1664,129.0209,129.0403,8200.0
2015-04-14 12:50:00,133.03,133.07,132.99,133.01,7300.0,129.0403,129.0791,129.0015,129.0209,7300.0
2015-04-14 13:00:00,133.02,133.02,132.93,132.97,6300.0,129.0306,129.0306,128.9433,128.9821,6300.0
2015-04-14 13:10:00,132.95,132.97,132.82,132.85,11200.0,128.9627,128.9821,128.8366,128.8657,11200.0
2015-04-14 13:20:00,132.84,132.91,132.83,132.91,9700.0,128.856,128.9239,128.8463,128.9239,9700.0
2015-04-14 13:30:00,132.91,132.95,132.89,132.89,9500.0,128.9239,128.9627,128.9045,128.9045,9500.0
2015-04-14 13:40:00,132.9,132.95,132.89,132.92,9200.0,128.9142,128.9627,128.9045,128.9336,9200.0
2015-04-14 13:50:00,132.89,132.98,132.89,132.97,11600.0,128.9045,128.9918,128.9045,128.9821,11600.0
2015-04-14 14:00:00,132.95,132.99,132.9,132.97,11100.0,128.9627,129.0015,128.9142,128.9821,11100.0
2015-04-14 14:10:00,132.96,133.0,132.81,132.84,21800.0,128.9724,129.0112,128.8269,128.856,21800.0
2015-04-14 14:20:00,132.84,132.85,132.72,132.77,26700.0,128.856,128.8657,128.7396,128.7881,26700.0
2015-04-14 14:30:00,132.77,132.8,132.66,132.67,13800.0,128.7881,128.8172,128.6814,128.6911,13800.0
2015-04-14 14:40:00,132.65,132.74,132.6,132.74,15000.0,128.6717,128.759,128.6232,128.759,15000.0
2015-04-14 14:50:00,132.79,132.84,132.74,132.83,14500.0,128.8075,128.856,128.759,128.8463,14500.0
2015-04-14 15:00:00,132.84,132.91,132.83,132.84,22700.0,128.856,128.9239,128.8463,128.856,22700.0
2015-04-14 15:10:00,132.86,132.92,132.86,132.91,11800.0,128.8754,128.9336,128.8754,128.9239,11800.0
2015-04-14 15:20:00,132.9,132.9,132.7,132.73,13700.0,128.9142,128.9142,128.7202,128.7493,13700.0
2015-04-14 15:30:00,132.74,132.85,132.7,132.75,19200.0,128.759,128.8657,128.7202,128.7687,19200.0
2015-04-14 15:40:00,132.74,132.82,132.72,132.75,40400.0,128.759,128.8366,128.7396,128.7687,40400.0
2015-04-14 15:50:00,132.74,132.75,132.47,132.72,69800.0,128.759,128.7687,128.4971,128.7396,69800.0
2015-04-15 09:30:00,133.16,133.65,133.16,133.4,27000.0,129.1664,129.6417,129.1664,129.3992,27000.0
2015-04-15 09:40:00,133.37,133.44,132.98,133.24,43700.0,129.3701,129.438,128.9918,129.244,43700.0
2015-04-15 09:50:00,133.22,133.6,133.21,133.48,13900.0,129.2246,129.5932,129.2149,129.4768,13900.0
2015-04-15 10:00:00,133.51,133.59,133.08,133.22,11900.0,129.5059,129.5835,129.0888,129.2246,11900.0
2015-04-15 10:10:00,133.24,133.32,133.11,133.17,9000.0,129.244,129.3216,129.1179,129.1761,9000.0
2015-04-15 10:20:00,133.2,133.36,133.04,133.13,6900.0,129.2052,129.3604,129.05,129.1373,6900.0
2015-04-15 10:30:00,133.15,133.22,133.0,133.16,25100.0,129.1567,129.2246,129.0112,129.1664,25100.0
2015-04-15 10:40:00,133.18,133.23,133.06,133.08,12000.0,129.1858,129.2343,129.0694,129.0888,12000.0
2015-04-15 10:50:00,133.14,133.4,133.14,133.34,12700.0,129.147,129.3992,129.147,129.341,12700.0
2015-04-15 11:00:00,133.35,133.37,133.3,133.34,5900.0,129.3507,129.3701,129.3022,129.341,5900.0
2015-04-15 11:10:00,133.31,133.43,133.24,133.3,10900.0,129.3119,129.4283,129.244,129.3022,10900.0
2015-04-15 11:20:00,133.31,133.34,133.14,133.24,11900.0,129.3119,129.341,129.147,129.244,11900.0
2015-04-15 11:30:00,133.23,133.24,133.14,133.2,6300.0,129.2343,129.244,129.147,129.2052,6300.0
2015-04-15 11:40:00,133.17,133.4,133.16,133.32,9000.0,129.1761,129.3992,129.1664,129.3216,9000.0
2015-04-15 11:50:00,133.3,133.55,133.3,133.55,7700.0,129.3022,129.5447,129.3022,129.5447,7700.0
2015-04-15 12:00:00,133.52,133.54,133.34,133.34,7600.0,129.5156,129.535,129.341,129.341,7600.0
2015-04-15 12:10:00,133.33,133.41,133.31,133.37,11000.0,129.3313,129.4089,129.3119,129.3701,11000.0
2015-04-15 12:20:00,133.36,133.45,133.34,133.38,6300.0,129.3604,129.4477,129.341,129.3798,6300.0
2015-04-15 12:30:00,133.35,133.35,133.19,133.26,6400.0,129.3507,129.3507,129.1955,129.2634,6400.0
2015-04-15 12:40:00,133.3,133.47,133.26,133.47,4900.0,129.3022,129.4671,129.2634,129.4671,4900.0
2015-04-15 12:50:00,133.47,133.58,133.43,133.58,3200.0,129.4671,129.5738,129.4283,129.5738,3200.0
2015-04-15 13:00:00,133.58,133.63,133.55,133.57,10400.0,129.5738,129.6223,129.5447,129.5641,10400.0
2015-04-15 13:10:00,133.59,133.7,133.58,133.66,7400.0,129.5835,129.6902,129.5738,129.6514,7400.0
2015-04-15 13:20:00,133.65,133.85,133.54,133.85,16200.0,129.6417,129.8357,129.535,129.8357,16200.0
2015-04-15 13:30:00,133.83,133.85,133.72,133.83,9100.0,129.8163,129.8357,129.7096,129.8163,9100.0
2015-04-15 13:40:00,133.79,133.88,133.77,133.88,7100.0,129.7775,129.8648,129.7581,129.8648,7100.0
2015-04-15 13:50:00,133.86,133.86,133.77,133.82,5300.0,129.8454,129.8454,129.7581,129.8066,5300.0
2015-04-15 14:00:00,133.83,133.9,133.69,133.86,11700.0,129.8163,129.8842,129.6805,129.8454,11700.0
2015-04-15 14:10:00,133.86,133.91,133.83,133.84,9700.0,129.8454,129.8939,129.8163,129.826,9700.0
2015-04-15 14:20:00,133.86,133.88,133.68,133.78,32800.0,129.8454,129.8648,129.6708,129.7678,32800.0
2015-04-15 14:30:00,133.78,133.84,133.68,133.79,19400.0,129.7678,129.826,129.6708,129.7775,19400.0
2015-04-15 14:40:00,133.83,133.96,133.8,133.96,14800.0,129.8163,129.9424,129.7872,129.9424,14800.0
2015-04-15 14:50:00,133.96,133.98,133.87,133.87,13600.0,129.9424,129.9618,129.8551,129.8551,13600.0
2015-04-15 15:00:00,133.87,133.93,133.79,133.83,14500.0,129.8551,129.9133,129.7775,129.8163,14500.0
2015-04-15 15:10:00,133.82,133.85,133.73,133.76,22300.0,129.8066,129.8357,129.7193,129.7484,22300.0
2015-04-15 15:20:00,133.77,133.9,133.77,133.87,19400.0,129.7581,129.8842,129.7581,129.8551,19400.0
2015-04-15 15:30:00,133.87,133.92,133.83,133.84,38300.0,129.8551,129.9036,129.8163,129.826,38300.0
2015-04-15 15:40:00,133.87,133.9,133.66,133.71,59600.0,129.8551,129.8842,129.6514,129.6999,59600.0
2015-04-15 15:50:00,133.69,133.72,133.49,133.56,99600.0,129.6805,129.7096,129.4865,129.5544,99600.0
2015-04-16 09:30:00,133.26,133.53,132.6,133.12,48600.0,129.2634,129.5253,128.6232,129.1276,48600.0
2015-04-16 09:40:00,133.21,133.4,132.99,133.32,19400.0,129.2149,129.3992,129.0015,129.3216,19400.0
2015-04-16 09:50:00,133.21,133.36,132.65,132.69,43100.0,129.2149,129.3604,128.6717,128.7105,43100.0
2015-04-16 10:00:00,132.73,132.91,132.63,132.78,48800.0,128.7493,128.9239,128.6523,128.7978,48800.0
2015-04-16 10:10:00,132.77,133.03,132.76,132.87,25000.0,128.7881,129.0403,128.7784,128.8851,25000.0
2015-04-16 10:20:00,132.89,132.93,132.6,132.66,26000.0,128.9045,128.9433,128.6232,128.6814,26000.0
2015-04-16 10:30:00,132.63,132.75,132.54,132.74,13100.0,128.6523,128.7687,128.565,128.759,13100.0
2015-04-16 10:40:00,132.75,132.93,132.61,132.75,14600.0,128.7687,128.9433,128.6329,128.7687,14600.0
2015-04-16 10:50:00,132.77,132.82,132.64,132.7,17800.0,128.7881,128.8366,128.662,128.7202,17800.0
2015-04-16 11:00:00,132.68,132.93,132.68,132.84,14800.0,128.7008,128.9433,128.7008,128.856,14800.0
2015-04-16 11:10:00,132.84,132.9,132.69,132.78,27900.0,128.856,128.9142,128.7105,128.7978,27900.0
2015-04-16 11:20:00,132.78,132.82,132.65,132.68,21000.0,128.7978,128.8366,128.6717,128.7008,21000.0
2015-04-16 11:30:00,132.67,132.77,132.61,132.67,16000.0,128.6911,128.7881,128.6329,128.6911,16000.0
2015-04-16 11:40:00,132.66,132.67,132.5,132.61,18200.0,128.6814,128.6911,128.5262,128.6329,18200.0
2015-04-16 11:50:00,132.6,132.74,132.54,132.74,10700.0,128.6232,128.759,128.565,128.759,10700.0
2015-04-16 12:00:00,132.73,133.05,132.71,133.01,27800.0,128.7493,129.0597,128.7299,129.0209,27800.0
2015-04-16 12:10:00,133.01,133.08,132.75,132.77,19200.0,129.0209,129.0888,128.7687,128.7881,19200.0
2015-04-16 12:20:00,132.79,132.91,132.75,132.89,25600.0,128.8075,128.9239,128.7687,128.9045,25600.0
2015-04-16 12:30:00,132.9,133.08,132.9,133.0,18900.0,128.9142,129.0888,128.9142,129.0112,18900.0
2015-04-16 12:40:00,133.01,133.01,132.9,132.98,9600.0,129.0209,129.0209,128.9142,128.9918,9600.0
2015-04-16 12:50:00,132.97,133.12,132.96,133.06,14500.0,128.9821,129.1276,128.9724,129.0694,14500.0
2015-04-16 13:00:00,133.08,133.11,132.96,133.02,14600.0,129.0888,129.1179,128.9724,129.0306,14600.0
2015-04-16 13:10:00,133.02,133.06,132.89,133.05,10300.0,129.0306,129.0694,128.9045,129.0597,10300.0
2015-04-16 13:20:00,133.05,133.1,132.9,132.9,7800.0,129.0597,129.1082,128.9142,128.9142,7800.0
2015-04-16 13:30:00,132.9,133.03,132.84,133.02,7900.0,128.9142,129.0403,128.856,129.0306,7900.0
2015-04-16 13:40:00,133.01,133.19,133.0,133.14,27200.0,129.0209,129.1955,129.0112,129.147,27200.0
2015-04-16 13:50:00,133.14,133.23,133.1,133.18,13100.0,129.147,129.2343,129.1082,129.1858,13100.0
2015-04-16 14:00:00,133.21,133.26,133.17,133.17,15400.0,129.2149,129.2634,129.1761,129.1761,15400.0
2015-04-16 14:10:00,133.19,133.2,133.05,133.05,23300.0,129.1955,129.2052,129.0597,129.0597,23300.0
2015-04-16 14:20:00,133.04,133.13,133.0,133.12,14000.0,129.05,129.1373,129.0112,129.1276,14000.0
2015-04-16 14:30:00,133.08,133.19,133.03,133.13,19000.0,129.0888,129.1955,129.0403,129.1373,19000.0
2015-04-16 14:40:00,133.11,133.28,133.11,133.22,11200.0,129.1179,129.2828,129.1179,129.2246,11200.0
2015-04-16 14:50:00,133.2,133.2,132.92,132.92,24200.0,129.2052,129.2052,128.9336,128.9336,24200.0
2015-04-16 15:00:00,132.94,133.0,132.89,132.94,17400.0,128.953,129.0112,128.9045,128.953,17400.0
2015-04-16 15:10:00,132.94,132.95,132.82,132.82,34000.0,128.953,128.9627,128.8366,128.8366,34000.0
2015-04-16 15:20:00,132.81,132.9,132.77,132.84,57500.0,128.8269,128.9142,128.7881,128.856,57500.0
2015-04-16 15:30:00,132.84,132.95,132.77,132.88,33100.0,128.856,128.9627,128.7881,128.8948,33100.0
2015-04-16 15:40:00,132.87,132.89,132.68,132.73,55500.0,128.8851,128.9045,128.7008,128.7493,55500.0
2015-04-16 15:50:00,132.7,132.71,132.31,132.46,245800.0,128.7202,128.7299,128.3419,128.4874,245800.0
2015-04-17 09:30:00,131.81,131.99,131.5,131.78,177900.0,127.8569,128.0315,127.5562,127.8278,177900.0
2015-04-17 09:40:00,131.67,131.82,130.87,131.49,87600.0,127.7211,127.8666,126.9451,127.5465,87600.0
2015-04-17 09:50:00,131.44,131.61,131.23,131.5,56600.0,127.498,127.6629,127.2943,127.5562,56600.0
2015-04-17 10:00:00,131.45,131.61,131.04,131.31,50100.0,127.5077,127.6629,127.11,127.3719,50100.0
2015-04-17 10:10:00,131.31,131.66,131.27,131.55,28000.0,127.3719,127.7114,127.3331,127.6047,28000.0
2015-04-17 10:20:00,131.56,131.67,131.48,131.54,21700.0,127.6144,127.7211,127.5368,127.595,21700.0
2015-04-17 10:30:00,131.5,131.78,131.5,131.67,49000.0,127.5562,127.8278,127.5562,127.7211,49000.0
2015-04-17 10:40:00,131.69,131.96,131.6,131.8,51000.0,127.7405,128.0024,127.6532,127.8472,51000.0
2015-04-17 10:50:00,131.79,131.82,131.59,131.71,32200.0,127.8375,127.8666,127.6435,127.7599,32200.0
2015-04-17 11:00:00,131.69,131.8,131.53,131.8,31500.0,127.7405,127.8472,127.5853,127.8472,31500.0
2015-04-17 11:10:00,131.82,131.86,131.65,131.76,20700.0,127.8666,127.9054,127.7017,127.8084,20700.0
2015-04-17 11:20:00,131.74,131.95,131.72,131.84,20700.0,127.789,127.9927,127.7696,127.886,20700.0
2015-04-17 11:30:00,131.85,131.89,131.74,131.77,19700.0,127.8957,127.9345,127.789,127.8181,19700.0
2015-04-17 11:40:00,131.79,131.89,131.73,131.8,19200.0,127.8375,127.9345,127.7793,127.8472,19200.0
2015-04-17 11:50:00,131.84,132.0,131.79,131.88,21900.0,127.886,128.0412,127.8375,127.9248,21900.0
2015-04-17 12:00:00,131.93,132.03,131.82,131.95,95800.0,127.9733,128.0703,127.8666,127.9927,95800.0
2015-04-17 12:10:00,131.94,132.08,131.82,131.85,54700.0,127.983,128.1188,127.8666,127.8957,54700.0
2015-04-17 12:20:00,131.87,132.14,131.76,131.87,30200.0,127.9151,128.177,127.8084,127.9151,30200.0
2015-04-17 12:30:00,131.87,132.08,131.8,132.02,22300.0,127.9151,128.1188,127.8472,128.0606,22300.0
2015-04-17 12:40:00,132.0,132.01,131.87,131.97,15000.0,128.0412,128.0509,127.9151,128.0121,15000.0
2015-04-17 12:50:00,131.95,132.09,131.87,131.94,23600.0,127.9927,128.1285,127.9151,127.983,23600.0
2015-04-17 13:00:00,131.89,132.12,131.89,132.07,14300.0,127.9345,128.1576,127.9345,128.1091,14300.0
2015-04-17 13:10:00,132.06,132.12,131.99,132.06,10100.0,128.0994,128.1576,128.0315,128.0994,10100.0
2015-04-17 13:20:00,132.06,132.16,131.94,132.03,18100.0,128.0994,128.1964,127.983,128.0703,18100.0
2015-04-17 13:30:00,132.04,132.05,131.8,131.95,53200.0,128.08,128.0897,127.8472,127.9927,53200.0
2015-04-17 13:40:00,131.94,132.1,131.85,132.04,32500.0,127.983,128.1382,127.8957,128.08,32500.0
2015-04-17 13:50:00,132.05,132.11,131.78,131.81,62500.0,128.0897,128.1479,127.8278,127.8569,62500.0
2015-04-17 14:00:00,131.78,131.9,131.47,131.51,21900.0,127.8278,127.9442,127.5271,127.5659,21900.0
2015-04-17 14:10:00,131.48,131.5,131.07,131.4,37000.0,127.5368,127.5562,127.1391,127.4592,37000.0
2015-04-17 14:20:00,131.36,131.7,131.36,131.65,26200.0,127.4204,127.7502,127.4204,127.7017,26200.0
2015-04-17 14:30:00,131.6,131.65,131.4,131.43,43100.0,127.6532,127.7017,127.4592,127.4883,43100.0
2015-04-17 14:40:00,131.42,131.48,131.32,131.37,40500.0,127.4786,127.5368,127.3816,127.4301,40500.0
2015-04-17 14:50:00,131.36,131.61,131.32,131.57,20100.0,127.4204,127.6629,127.3816,127.6241,20100.0
2015-04-17 15:00:00,131.55,131.64,131.52,131.53,26900.0,127.6047,127.692,127.5756,127.5853,26900.0
2015-04-17 15:10:00,131.56,131.78,131.54,131.68,34700.0,127.6144,127.8278,127.595,127.7308,34700.0
2015-04-17 15:20:00,131.69,131.84,131.52,131.84,52800.0,127.7405,127.886,127.5756,127.886,52800.0
2015-04-17 15:30:00,131.83,132.26,131.8,132.22,70300.0,127.8763,128.2934,127.8472,128.2546,70300.0
2015-04-17 15:40:00,132.22,132.29,132.1,132.1,60900.0,128.2546,128.3225,128.1382,128.1382,60900.0
2015-04-17 15:50:00,132.1,132.15,132.02,132.05,108100.0,128.1382,128.1867,128.0606,128.0897,108100.0
2015-04-20 09:30:00,133.23,133.79,133.23,133.43,41400.0,129.2343,129.7775,129.2343,129.4283,41400.0
2015-04-20 09:40:00,133.28,133.95,133.18,133.61,39000.0,129.2828,129.9327,129.1858,129.6029,39000.0
2015-04-20 09:50:00,133.6,133.78,133.5,133.72,21200.0,129.5932,129.7678,129.4962,129.7096,21200.0
2015-04-20 10:00:00,133.74,133.87,133.3,133.38,29400.0,129.729,129.8551,129.3022,129.3798,29400.0
2015-04-20 10:10:00,133.37,133.39,133.17,133.32,18100.0,129.3701,129.3895,129.1761,129.3216,18100.0
2015-04-20 10:20:00,133.27,133.7,133.27,133.49,28200.0,129.2731,129.6902,129.2731,129.4865,28200.0
2015-04-20 10:30:00,133.51,133.65,133.47,133.61,15900.0,129.5059,129.6417,129.4671,129.6029,15900.0
2015-04-20 10:40:00,133.59,133.78,133.58,133.72,15300.0,129.5835,129.7678,129.5738,129.7096,15300.0
2015-04-20 10:50:00,133.71,134.09,133.71,134.04,62200.0,129.6999,130.0685,129.6999,130.02,62200.0
2015-04-20 11:00:00,134.05,134.18,133.95,134.18,20900.0,130.0297,130.1558,129.9327,130.1558,20900.0
2015-04-20 11:10:00,134.18,134.25,134.08,134.16,18500.0,130.1558,130.2237,130.0588,130.1364,18500.0
2015-04-20 11:20:00,134.16,134.29,134.12,134.22,13800.0,130.1364,130.2625,130.0976,130.1946,13800.0
2015-04-20 11:30:00,134.27,134.47,134.27,134.41,25600.0,130.2431,130.4371,130.2431,130.3789,25600.0
2015-04-20 11:40:00,134.42,134.51,134.34,134.41,18500.0,130.3886,130.4759,130.311,130.3789,18500.0
2015-04-20 11:50:00,134.42,134.54,134.34,134.52,16500.0,130.3886,130.505,130.311,130.4856,16500.0
2015-04-20 12:00:00,134.52,134.52,134.26,134.26,18700.0,130.4856,130.4856,130.2334,130.2334,18700.0
2015-04-20 12:10:00,134.26,134.43,134.18,134.39,23000.0,130.2334,130.3983,130.1558,130.3595,23000.0
2015-04-20 12:20:00,134.37,134.39,134.19,134.23,20600.0,130.3401,130.3595,130.1655,130.2043,20600.0
2015-04-20 12:30:00,134.25,134.33,134.16,134.2,14700.0,130.2237,130.3013,130.1364,130.1752,14700.0
2015-04-20 12:40:00,134.18,134.28,134.17,134.17,11500.0,130.1558,130.2528,130.1461,130.1461,11500.0
2015-04-20 12:50:00,134.21,134.26,134.15,134.18,12000.0,130.1849,130.2334,130.1267,130.1558,12000.0
2015-04-20 13:00:00,134.2,134.29,134.2,134.29,13000.0,130.1752,130.2625,130.1752,130.2625,13000.0
2015-04-20 13:10:00,134.29,134.32,134.15,134.19,13100.0,130.2625,130.2916,130.1267,130.1655,13100.0
2015-04-20 13:20:00,134.18,134.2,134.05,134.13,13000.0,130.1558,130.1752,130.0297,130.1073,13000.0
2015-04-20 13:30:00,134.16,134.22,133.99,134.05,15800.0,130.1364,130.1946,129.9715,130.0297,15800.0
2015-04-20 13:40:00,134.05,134.18,134.05,134.16,13300.0,130.0297,130.1558,130.0297,130.1364,13300.0
2015-04-20 13:50:00,134.14,134.23,134.06,134.23,16900.0,130.117,130.2043,130.0394,130.2043,16900.0
2015-04-20 14:00:00,134.23,134.24,134.13,134.21,23800.0,130.2043,130.214,130.1073,130.1849,23800.0
2015-04-20 14:10:00,134.19,134.22,134.05,134.2,19800.0,130.1655,130.1946,130.0297,130.1752,19800.0
2015-04-20 14:20:00,134.21,134.28,134.12,134.16,22100.0,130.1849,130.2528,130.0976,130.1364,22100.0
2015-04-20 14:30:00,134.15,134.23,134.07,134.23,16200.0,130.1267,130.2043,130.0491,130.2043,16200.0
2015-04-20 14:40:00,134.22,134.34,134.2,134.33,20500.0,130.1946,130.311,130.1752,130.3013,20500.0
2015-04-20 14:50:00,134.33,134.36,134.12,134.25,27200.0,130.3013,130.3304,130.0976,130.2237,27200.0
2015-04-20 15:00:00,134.24,134.4,134.15,134.33,33300.0,130.214,130.3692,130.1267,130.3013,33300.0
2015-04-20 15:10:00,134.34,134.47,134.31,134.42,24100.0,130.311,130.4371,130.2819,130.3886,24100.0
2015-04-20 15:20:00,134.39,134.41,134.19,134.21,34900.0,130.3595,130.3789,130.1655,130.1849,34900.0
2015-04-20 15:30:00,134.21,134.29,134.08,134.09,45600.0,130.1849,130.2625,130.0588,130.0685,45600.0
2015-04-20 15:40:00,134.09,134.18,134.02,134.08,65800.0,130.0685,130.1558,130.0006,130.0588,65800.0
2015-04-20 15:50:00,134.08,134.18,134.03,134.05,103100.0,130.0588,130.1558,130.0103,130.0297,103100.0
2015-04-21 09:30:00,134.28,134.88,133.84,134.0,68800.0,130.2528,130.8348,129.826,129.9812,68800.0
2015-04-21 09:40:00,133.87,134.1,133.56,133.95,38400.0,129.8551,130.0782,129.5544,129.9327,38400.0
2015-04-21 09:50:00,133.98,134.1,133.92,133.92,24500.0,129.9618,130.0782,129.9036,129.9036,24500.0
2015-04-21 10:00:00,133.93,134.11,133.79,133.93,30600.0,129.9133,130.0879,129.7775,129.9133,30600.0
2015-04-21 10:10:00,133.93,134.43,133.92,134.42,51600.0,129.9133,130.3983,129.9036,130.3886,51600.0
2015-04-21 10:20:00,134.34,134.38,134.03,134.07,27700.0,130.311,130.3498,130.0103,130.0491,27700.0
2015-04-21 10:30:00,134.05,134.12,133.91,133.99,29400.0,130.0297,130.0976,129.8939,129.9715,29400.0
2015-04-21 10:40:00,133.99,134.0,133.71,133.94,33000.0,129.9715,129.9812,129.6999,129.923,33000.0
2015-04-21 10:50:00,133.93,134.1,133.91,133.93,21200.0,129.9133,130.0782,129.8939,129.9133,21200.0
2015-04-21 11:00:00,133.92,134.03,133.77,133.8,21800.0,129.9036,130.0103,129.7581,129.7872,21800.0
2015-04-21 11:10:00,133.81,133.99,133.81,133.84,18100.0,129.7969,129.9715,129.7969,129.826,18100.0
2015-04-21 11:20:00,133.84,133.89,133.64,133.75,25900.0,129.826,129.8745,129.632,129.7387,25900.0
2015-04-21 11:30:00,133.71,134.14,133.7,134.02,70500.0,129.6999,130.117,129.6902,130.0006,70500.0
2015-04-21 11:40:00,134.01,134.13,133.8,133.99,14800.0,129.9909,130.1073,129.7872,129.9715,14800.0
2015-04-21 11:50:00,133.96,133.96,133.74,133.84,16800.0,129.9424,129.9424,129.729,129.826,16800.0
2015-04-21 12:00:00,133.83,134.0,133.83,134.0,19400.0,129.8163,129.9812,129.8163,129.9812,19400.0
2015-04-21 12:10:00,133.99,134.04,133.75,133.77,16700.0,129.9715,130.02,129.7387,129.7581,16700.0
2015-04-21 12:20:00,133.77,133.97,133.77,133.97,18300.0,129.7581,129.9521,129.7581,129.9521,18300.0
2015-04-21 12:30:00,133.96,134.08,133.89,134.05,20300.0,129.9424,130.0588,129.8745,130.0297,20300.0
2015-04-21 12:40:00,134.05,134.07,133.94,134.01,22000.0,130.0297,130.0491,129.923,129.9909,22000.0
2015-04-21 12:50:00,134.01,134.17,134.0,134.13,20000.0,129.9909,130.1461,129.9812,130.1073,20000.0
2015-04-21 13:00:00,134.14,134.3,134.14,134.29,21200.0,130.117,130.2722,130.117,130.2625,21200.0
2015-04-21 13:10:00,134.3,134.55,134.28,134.45,41300.0,130.2722,130.5147,130.2528,130.4177,41300.0
2015-04-21 13:20:00,134.45,134.47,134.26,134.42,33700.0,130.4177,130.4371,130.2334,130.3886,33700.0
2015-04-21 13:30:00,134.43,134.6,134.36,134.37,60900.0,130.3983,130.5632,130.3304,130.3401,60900.0
2015-04-21 13:40:00,134.39,134.5,134.31,134.46,39100.0,130.3595,130.4662,130.2819,130.4274,39100.0
2015-04-21 13:50:00,134.43,134.58,134.23,134.23,42000.0,130.3983,130.5438,130.2043,130.2043,42000.0
2015-04-21 14:00:00,134.23,134.3,134.15,134.26,35300.0,130.2043,130.2722,130.1267,130.2334,35300.0
2015-04-21 14:10:00,134.25,134.51,134.18,134.51,39100.0,130.2237,130.4759,130.1558,130.4759,39100.0
2015-04-21 14:20:00,134.49,134.77,134.48,134.75,27100.0,130.4565,130.7281,130.4468,130.7087,27100.0
2015-04-21 14:30:00,134.77,134.78,134.68,134.72,19300.0,130.7281,130.7378,130.6408,130.6796,19300.0
2015-04-21 14:40:00,134.72,134.88,134.72,134.84,27600.0,130.6796,130.8348,130.6796,130.796,27600.0
2015-04-21 14:50:00,134.84,134.97,134.82,134.92,35300.0,130.796,130.9221,130.7766,130.8736,35300.0
2015-04-21 15:00:00,134.93,135.18,134.85,135.07,80200.0,130.8833,131.1258,130.8057,131.0191,80200.0
2015-04-21 15:10:00,135.06,135.1,134.85,134.88,33200.0,131.0094,131.0482,130.8057,130.8348,33200.0
2015-04-21 15:20:00,134.9,134.9,134.65,134.66,46700.0,130.8542,130.8542,130.6117,130.6214,46700.0
2015-04-21 15:30:00,134.64,134.66,134.5,134.6,49500.0,130.602,130.6214,130.4662,130.5632,49500.0
2015-04-21 15:40:00,134.61,134.71,134.52,134.52,68600.0,130.5729,130.6699,130.4856,130.4856,68600.0
2015-04-21 15:50:00,134.52,134.57,134.36,134.47,126900.0,130.4856,130.5341,130.3304,130.4371,126900.0
2015-04-22 09:30:00,129.18,132.61,128.79,131.5,434400.0,125.3058,128.6329,124.9275,127.5562,434400.0
2015-04-22 09:40:00,131.5,132.0,130.83,131.73,134500.0,127.5562,128.0412,126.9063,127.7793,134500.0
2015-04-22 09:50:00,131.72,132.1,131.55,131.7,115900.0,127.7696,128.1382,127.6047,127.7502,115900.0
2015-04-22 10:00:00,131.7,131.77,130.61,131.1,80500.0,127.7502,127.8181,126.6929,127.1682,80500.0
2015-04-22 10:10:00,131.08,131.11,130.44,130.68,68400.0,127.1488,127.1779,126.528,126.7608,68400.0
2015-04-22 10:20:00,130.64,131.02,130.63,130.73,70600.0,126.722,127.0906,126.7123,126.8093,70600.0
2015-04-22 10:30:00,130.71,130.89,130.64,130.74,70300.0,126.7899,126.9645,126.722,126.819,70300.0
2015-04-22 10:40:00,130.73,131.44,130.72,131.41,114800.0,126.8093,127.498,126.7996,127.4689,114800.0
2015-04-22 10:50:00,131.41,131.55,131.35,131.52,154600.0,127.4689,127.6047,127.4107,127.5756,154600.0
2015-04-22 11:00:00,131.53,131.89,131.46,131.51,111300.0,127.5853,127.9345,127.5174,127.5659,111300.0
2015-04-22 11:10:00,131.53,131.69,131.27,131.36,51100.0,127.5853,127.7405,127.3331,127.4204,51100.0
2015-04-22 11:20:00,131.44,131.58,131.26,131.45,46600.0,127.498,127.6338,127.3234,127.5077,46600.0
2015-04-22 11:30:00,131.45,131.67,131.3,131.38,30500.0,127.5077,127.7211,127.3622,127.4398,30500.0
2015-04-22 11:40:00,131.39,131.59,131.33,131.35,40700.0,127.4495,127.6435,127.3913,127.4107,40700.0
2015-04-22 11:50:00,131.35,131.55,131.32,131.49,26900.0,127.4107,127.6047,127.3816,127.5465,26900.0
2015-04-22 12:00:00,131.53,131.55,131.17,131.22,34700.0,127.5853,127.6047,127.2361,127.2846,34700.0
2015-04-22 12:10:00,131.22,131.4,131.11,131.4,28300.0,127.2846,127.4592,127.1779,127.4592,28300.0
2015-04-22 12:20:00,131.42,131.55,131.4,131.5,22600.0,127.4786,127.6047,127.4592,127.5562,22600.0
2015-04-22 12:30:00,131.49,131.59,131.47,131.51,28500.0,127.5465,127.6435,127.5271,127.5659,28500.0
2015-04-22 12:40:00,131.52,131.55,131.42,131.47,16200.0,127.5756,127.6047,127.4786,127.5271,16200.0
2015-04-22 12:50:00,131.46,131.61,131.4,131.46,34800.0,127.5174,127.6629,127.4592,127.5174,34800.0
2015-04-22 13:00:00,131.47,131.52,131.13,131.16,33200.0,127.5271,127.5756,127.1973,127.2264,33200.0
2015-04-22 13:10:00,131.19,131.22,131.0,131.05,36500.0,127.2555,127.2846,127.0712,127.1197,36500.0
2015-04-22 13:20:00,131.05,131.23,131.01,131.21,27900.0,127.1197,127.2943,127.0809,127.2749,27900.0
2015-04-22 13:30:00,131.2,131.24,130.91,130.94,58100.0,127.2652,127.304,126.9839,127.013,58100.0
2015-04-22 13:40:00,130.96,131.18,130.96,131.16,55300.0,127.0324,127.2458,127.0324,127.2264,55300.0
2015-04-22 13:50:00,131.18,131.52,131.15,131.42,52700.0,127.2458,127.5756,127.2167,127.4786,52700.0
2015-04-22 14:00:00,131.42,131.56,131.31,131.52,38300.0,127.4786,127.6144,127.3719,127.5756,38300.0
2015-04-22 14:10:00,131.52,131.66,131.45,131.47,38300.0,127.5756,127.7114,127.5077,127.5271,38300.0
2015-04-22 14:20:00,131.49,131.54,131.35,131.35,36100.0,127.5465,127.595,127.4107,127.4107,36100.0
2015-04-22 14:30:00,131.36,131.53,131.35,131.5,42500.0,127.4204,127.5853,127.4107,127.5562,42500.0
2015-04-22 14:40:00,131.49,131.55,131.42,131.46,34800.0,127.5465,127.6047,127.4786,127.5174,34800.0
2015-04-22 14:50:00,131.46,131.48,131.33,131.37,29100.0,127.5174,127.5368,127.3913,127.4301,29100.0
2015-04-22 15:00:00,131.39,131.51,131.32,131.33,44500.0,127.4495,127.5659,127.3816,127.3913,44500.0
2015-04-22 15:10:00,131.33,131.41,131.29,131.35,99700.0,127.3913,127.4689,127.3525,127.4107,99700.0
2015-04-22 15:20:00,131.35,131.44,131.35,131.4,80400.0,127.4107,127.498,127.4107,127.4592,80400.0
2015-04-22 15:30:00,131.4,131.41,131.13,131.31,79000.0,127.4592,127.4689,127.1973,127.3719,79000.0
2015-04-22 15:40:00,131.31,131.31,130.91,130.93,130900.0,127.3719,127.3719,126.9839,127.0033,130900.0
2015-04-22 15:50:00,130.93,131.02,130.67,130.71,257300.0,127.0033,127.0906,126.7511,126.7899,257300.0
2015-04-23 09:30:00,130.28,130.3,129.44,129.61,84100.0,126.3728,126.3922,125.558,125.7229,84100.0
2015-04-23 09:40:00,129.65,129.76,129.22,129.49,57300.0,125.7617,125.8684,125.3446,125.6065,57300.0
2015-04-23 09:50:00,129.49,129.59,129.2,129.39,68800.0,125.6065,125.7035,125.3252,125.5095,68800.0
2015-04-23 10:00:00,129.39,129.74,129.26,129.38,68100.0,125.5095,125.849,125.3834,125.4998,68100.0
2015-04-23 10:10:00,129.37,129.66,129.1,129.18,65800.0,125.4901,125.7714,125.2282,125.3058,65800.0
2015-04-23 10:20:00,129.17,129.47,129.06,129.38,62100.0,125.2961,125.5871,125.1894,125.4998,62100.0
2015-04-23 10:30:00,129.39,129.48,129.29,129.34,37900.0,125.5095,125.5968,125.4125,125.461,37900.0
2015-04-23 10:40:00,129.33,129.37,129.05,129.11,40800.0,125.4513,125.4901,125.1797,125.2379,40800.0
2015-04-23 10:50:00,129.11,129.12,128.71,128.74,85400.0,125.2379,125.2476,124.8499,124.879,85400.0
2015-04-23 11:00:00,128.69,129.18,128.68,128.98,80700.0,124.8305,125.3058,124.8208,125.1118,80700.0
2015-04-23 11:10:00,128.95,129.19,128.93,129.13,44600.0,125.0827,125.3155,125.0633,125.2573,44600.0
2015-04-23 11:20:00,129.16,129.2,129.06,129.12,29100.0,125.2864,125.3252,125.1894,125.2476,29100.0
2015-04-23 11:30:00,129.11,129.17,129.06,129.13,58600.0,125.2379,125.2961,125.1894,125.2573,58600.0
2015-04-23 11:40:00,129.15,129.43,129.14,129.23,38500.0,125.2767,125.5483,125.267,125.3543,38500.0
2015-04-23 11:50:00,129.22,129.64,129.22,129.61,49700.0,125.3446,125.752,125.3446,125.7229,49700.0
2015-04-23 12:00:00,129.62,129.64,129.48,129.53,56900.0,125.7326,125.752,125.5968,125.6453,56900.0
2015-04-23 12:10:00,129.54,129.56,129.47,129.49,23700.0,125.655,125.6744,125.5871,125.6065,23700.0
2015-04-23 12:20:00,129.51,129.56,129.37,129.48,31900.0,125.6259,125.6744,125.4901,125.5968,31900.0
2015-04-23 12:30:00,129.5,129.7,129.4,129.7,28800.0,125.6162,125.8102,125.5192,125.8102,28800.0
2015-04-23 12:40:00,129.73,129.91,129.73,129.82,17500.0,125.8393,126.0139,125.8393,125.9266,17500.0
2015-04-23 12:50:00,129.82,130.01,129.82,129.91,14200.0,125.9266,126.1109,125.9266,126.0139,14200.0
2015-04-23 13:00:00,129.94,130.02,129.9,129.97,15000.0,126.043,126.1206,126.0042,126.0721,15000.0
2015-04-23 13:10:00,130.01,130.02,129.87,129.91,24100.0,126.1109,126.1206,125.9751,126.0139,24100.0
2015-04-23 13:20:00,129.88,129.95,129.75,129.84,24000.0,125.9848,126.0527,125.8587,125.946,24000.0
2015-04-23 13:30:00,129.84,129.96,129.84,129.96,21800.0,125.946,126.0624,125.946,126.0624,21800.0
2015-04-23 13:40:00,129.96,130.1,129.91,130.04,37800.0,126.0624,126.1982,126.0139,126.14,37800.0
2015-04-23 13:50:00,130.03,130.12,129.97,130.1,17500.0,126.1303,126.2176,126.0721,126.1982,17500.0
2015-04-23 14:00:00,130.11,130.18,130.04,130.17,22200.0,126.2079,126.2758,126.14,126.2661,22200.0
2015-04-23 14:10:00,130.14,130.16,130.09,130.15,15700.0,126.237,126.2564,126.1885,126.2467,15700.0
2015-04-23 14:20:00,130.15,130.16,130.0,130.05,15500.0,126.2467,126.2564,126.1012,126.1497,15500.0
2015-04-23 14:30:00,130.03,130.08,129.87,129.9,18300.0,126.1303,126.1788,125.9751,126.0042,18300.0
2015-04-23 14:40:00,129.91,130.0,129.89,129.94,17500.0,126.0139,126.1012,125.9945,126.043,17500.0
2015-04-23 14:50:00,129.95,130.05,129.95,130.0,21800.0,126.0527,126.1497,126.0527,126.1012,21800.0
2015-04-23 15:00:00,130.0,130.05,129.94,129.94,27500.0,126.1012,126.1497,126.043,126.043,27500.0
2015-04-23 15:10:00,129.93,130.16,129.92,129.99,32900.0,126.0333,126.2564,126.0236,126.0915,32900.0
2015-04-23 15:20:00,130.0,130.04,129.87,129.95,46000.0,126.1012,126.14,125.9751,126.0527,46000.0
2015-04-23 15:30:00,129.95,129.97,129.79,129.81,48900.0,126.0527,126.0721,125.8975,125.9169,48900.0
2015-04-23 15:40:00,129.82,129.82,129.62,129.62,72500.0,125.9266,125.9266,125.7326,125.7326,72500.0
2015-04-23 15:50:00,129.62,129.72,129.5,129.52,130000.0,125.7326,125.8296,125.6162,125.6356,130000.0
2015-04-24 09:30:00,130.1,130.1,129.35,129.78,77200.0,126.1982,126.1982,125.4707,125.8878,77200.0
2015-04-24 09:40:00,129.78,129.78,129.37,129.58,58400.0,125.8878,125.8878,125.4901,125.6938,58400.0
2015-04-24 09:50:00,129.55,130.17,129.55,130.12,50000.0,125.6647,126.2661,125.6647,126.2176,50000.0
2015-04-24 10:00:00,130.09,130.28,129.76,129.76,36300.0,126.1885,126.3728,125.8684,125.8684,36300.0
2015-04-24 10:10:00,129.75,129.8,129.63,129.75,38800.0,125.8587,125.9072,125.7423,125.8587,38800.0
2015-04-24 10:20:00,129.75,130.01,129.75,129.97,31400.0,125.8587,126.1109,125.8587,126.0721,31400.0
2015-04-24 10:30:00,129.99,130.29,129.92,130.24,40500.0,126.0915,126.3825,126.0236,126.334,40500.0
2015-04-24 10:40:00,130.25,130.4,130.12,130.38,32200.0,126.3437,126.4892,126.2176,126.4698,32200.0
2015-04-24 10:50:00,130.37,130.49,130.35,130.35,27400.0,126.4601,126.5765,126.4407,126.4407,27400.0
2015-04-24 11:00:00,130.39,130.5,130.29,130.49,22900.0,126.4795,126.5862,126.3825,126.5765,22900.0
2015-04-24 11:10:00,130.52,130.67,130.52,130.64,38700.0,126.6056,126.7511,126.6056,126.722,38700.0
2015-04-24 11:20:00,130.65,130.65,130.41,130.44,19900.0,126.7317,126.7317,126.4989,126.528,19900.0
2015-04-24 11:30:00,130.43,130.54,130.21,130.46,21800.0,126.5183,126.625,126.3049,126.5474,21800.0
2015-04-24 11:40:00,130.47,130.5,130.26,130.32,19600.0,126.5571,126.5862,126.3534,126.4116,19600.0
2015-04-24 11:50:00,130.29,130.34,130.17,130.3,17800.0,126.3825,126.431,126.2661,126.3922,17800.0
2015-04-24 12:00:00,130.3,130.48,130.3,130.44,21700.0,126.3922,126.5668,126.3922,126.528,21700.0
2015-04-24 12:10:00,130.44,130.62,130.43,130.6,19300.0,126.528,126.7026,126.5183,126.6832,19300.0
2015-04-24 12:20:00,130.61,130.67,130.53,130.57,18700.0,126.6929,126.7511,126.6153,126.6541,18700.0
2015-04-24 12:30:00,130.59,130.62,130.47,130.51,29400.0,126.6735,126.7026,126.5571,126.5959,29400.0
2015-04-24 12:40:00,130.49,130.54,130.44,130.5,15400.0,126.5765,126.625,126.528,126.5862,15400.0
2015-04-24 12:50:00,130.5,130.51,130.38,130.45,11400.0,126.5862,126.5959,126.4698,126.5377,11400.0
2015-04-24 13:00:00,130.45,130.51,130.39,130.45,14000.0,126.5377,126.5959,126.4795,126.5377,14000.0
2015-04-24 13:10:00,130.44,130.52,130.43,130.48,14600.0,126.528,126.6056,126.5183,126.5668,14600.0
2015-04-24 13:20:00,130.46,130.47,130.29,130.29,19600.0,126.5474,126.5571,126.3825,126.3825,19600.0
2015-04-24 13:30:00,130.28,130.33,130.09,130.14,38800.0,126.3728,126.4213,126.1885,126.237,38800.0
2015-04-24 13:40:00,130.14,130.28,130.02,130.16,27400.0,126.237,126.3728,126.1206,126.2564,27400.0
2015-04-24 13:50:00,130.16,130.26,130.06,130.26,14600.0,126.2564,126.3534,126.1594,126.3534,14600.0
2015-04-24 14:00:00,130.22,130.3,130.2,130.2,18000.0,126.3146,126.3922,126.2952,126.2952,18000.0
2015-04-24 14:10:00,130.18,130.34,130.18,130.21,11900.0,126.2758,126.431,126.2758,126.3049,11900.0
2015-04-24 14:20:00,130.19,130.3,130.19,130.3,16800.0,126.2855,126.3922,126.2855,126.3922,16800.0
2015-04-24 14:30:00,130.29,130.35,130.26,130.35,13500.0,126.3825,126.4407,126.3534,126.4407,13500.0
2015-04-24 14:40:00,130.37,130.38,130.13,130.13,15300.0,126.4601,126.4698,126.2273,126.2273,15300.0
2015-04-24 14:50:00,130.14,130.2,129.94,130.04,23700.0,126.237,126.2952,126.043,126.14,23700.0
2015-04-24 15:00:00,130.05,130.09,129.92,129.95,20800.0,126.1497,126.1885,126.0236,126.0527,20800.0
2015-04-24 15:10:00,129.94,130.09,129.94,129.96,26900.0,126.043,126.1885,126.043,126.0624,26900.0
2015-04-24 15:20:00,129.96,130.08,129.95,130.02,28400.0,126.0624,126.1788,126.0527,126.1206,28400.0
2015-04-24 15:30:00,129.99,130.05,129.93,129.93,32800.0,126.0915,126.1497,126.0333,126.0333,32800.0
2015-04-24 15:40:00,129.96,130.15,129.92,130.11,62000.0,126.0624,126.2467,126.0236,126.2079,62000.0
2015-04-24 15:50:00,130.09,130.14,130.0,130.04,144700.0,126.1885,126.237,126.1012,126.14,144700.0
2015-04-27 09:30:00,130.7,130.7,130.07,130.52,61900.0,126.7802,126.7802,126.1691,126.6056,61900.0
2015-04-27 09:40:00,130.52,130.65,130.23,130.3,53400.0,126.6056,126.7317,126.3243,126.3922,53400.0
2015-04-27 09:50:00,130.34,130.42,130.23,130.23,89600.0,126.431,126.5086,126.3243,126.3243,89600.0
2015-04-27 10:00:00,130.31,130.38,129.97,129.97,34300.0,126.4019,126.4698,126.0721,126.0721,34300.0
2015-04-27 10:10:00,129.96,130.23,129.82,130.17,22200.0,126.0624,126.3243,125.9266,126.2661,22200.0
2015-04-27 10:20:00,130.17,130.22,129.97,130.01,19100.0,126.2661,126.3146,126.0721,126.1109,19100.0
2015-04-27 10:30:00,130.01,130.06,129.81,129.97,13500.0,126.1109,126.1594,125.9169,126.0721,13500.0
2015-04-27 10:40:00,129.91,130.01,129.64,129.64,17900.0,126.0139,126.1109,125.752,125.752,17900.0
2015-04-27 10:50:00,129.59,129.66,129.43,129.48,38900.0,125.7035,125.7714,125.5483,125.5968,38900.0
2015-04-27 11:00:00,129.48,129.66,129.28,129.51,43000.0,125.5968,125.7714,125.4028,125.6259,43000.0
2015-04-27 11:10:00,129.49,129.66,129.44,129.63,30200.0,125.6065,125.7714,125.558,125.7423,30200.0
2015-04-27 11:20:00,129.62,129.65,129.37,129.4,23800.0,125.7326,125.7617,125.4901,125.5192,23800.0
2015-04-27 11:30:00,129.39,129.5,129.24,129.38,42100.0,125.5095,125.6162,125.364,125.4998,42100.0
2015-04-27 11:40:00,129.4,129.49,129.3,129.43,48600.0,125.5192,125.6065,125.4222,125.5483,48600.0
2015-04-27 11:50:00,129.4,129.44,129.32,129.33,80500.0,125.5192,125.558,125.4416,125.4513,80500.0
2015-04-27 12:00:00,129.34,129.55,129.33,129.51,47200.0,125.461,125.6647,125.4513,125.6259,47200.0
2015-04-27 12:10:00,129.48,129.49,128.8,128.8,466400.0,125.5968,125.6065,124.9372,124.9372,466400.0
2015-04-27 12:20:00,128.8,129.02,128.8,128.86,40400.0,124.9372,125.1506,124.9372,124.9954,40400.0
2015-04-27 12:30:00,128.86,128.93,128.69,128.76,43500.0,124.9954,125.0633,124.8305,124.8984,43500.0
2015-04-27 12:40:00,128.76,128.81,128.68,128.74,17900.0,124.8984,124.9469,124.8208,124.879,17900.0
2015-04-27 12:50:00,128.77,128.84,128.73,128.79,24900.0,124.9081,124.976,124.8693,124.9275,24900.0
2015-04-27 13:00:00,128.82,129.01,128.76,128.99,35000.0,124.9566,125.1409,124.8984,125.1215,35000.0
2015-04-27 13:10:00,128.95,129.01,128.78,128.88,15300.0,125.0827,125.1409,124.9178,125.0148,15300.0
2015-04-27 13:20:00,128.88,129.02,128.77,128.99,22300.0,125.0148,125.1506,124.9081,125.1215,22300.0
2015-04-27 13:30:00,128.99,129.01,128.84,128.95,29900.0,125.1215,125.1409,124.976,125.0827,29900.0
2015-04-27 13:40:00,128.97,128.99,128.72,128.76,37100.0,125.1021,125.1215,124.8596,124.8984,37100.0
2015-04-27 13:50:00,128.78,128.82,128.65,128.65,25200.0,124.9178,124.9566,124.7917,124.7917,25200.0
2015-04-27 14:00:00,128.64,128.67,128.39,128.43,27500.0,124.782,124.8111,124.5395,124.5783,27500.0
2015-04-27 14:10:00,128.41,128.45,128.21,128.35,25600.0,124.5589,124.5977,124.3649,124.5007,25600.0
2015-04-27 14:20:00,128.33,128.55,128.33,128.44,36600.0,124.4813,124.6947,124.4813,124.588,36600.0
2015-04-27 14:30:00,128.48,128.5,128.08,128.12,32100.0,124.6268,124.6462,124.2388,124.2776,32100.0
2015-04-27 14:40:00,128.13,128.19,128.06,128.11,36400.0,124.2873,124.3455,124.2194,124.2679,36400.0
2015-04-27 14:50:00,128.12,128.15,128.0,128.06,40900.0,124.2776,124.3067,124.1612,124.2194,40900.0
2015-04-27 15:00:00,128.05,128.16,128.02,128.07,43200.0,124.2097,124.3164,124.1806,124.2291,43200.0
2015-04-27 15:10:00,128.07,128.07,127.67,127.75,65800.0,124.2291,124.2291,123.8411,123.9187,65800.0
2015-04-27 15:20:00,127.73,127.83,127.59,127.61,70500.0,123.8993,123.9963,123.7635,123.7829,70500.0
2015-04-27 15:30:00,127.62,127.65,127.47,127.62,76000.0,123.7926,123.8217,123.6471,123.7926,76000.0
2015-04-27 15:40:00,127.63,127.65,127.37,127.47,126900.0,123.8023,123.8217,123.5501,123.6471,126900.0
2015-04-27 15:50:00,127.48,127.48,127.0,127.27,321700.0,123.6568,123.6568,123.1912,123.4531,321700.0
2015-04-28 09:30:00,127.79,127.99,127.26,127.26,109900.0,123.9575,124.1515,123.4434,123.4434,109900.0
2015-04-28 09:40:00,127.33,127.51,127.06,127.19,88200.0,123.5113,123.6859,123.2494,123.3755,88200.0
2015-04-28 09:50:00,127.22,127.42,127.19,127.27,85500.0,123.4046,123.5986,123.3755,123.4531,85500.0
2015-04-28 10:00:00,127.27,127.3,126.53,126.57,156000.0,123.4531,123.4822,122.7353,122.7741,156000.0
2015-04-28 10:10:00,126.53,126.67,126.34,126.57,85600.0,122.7353,122.8711,122.551,122.7741,85600.0
2015-04-28 10:20:00,126.65,126.99,126.61,126.98,48000.0,122.8517,123.1815,122.8129,123.1718,48000.0
2015-04-28 10:30:00,126.94,126.97,126.73,126.86,64700.0,123.133,123.1621,122.9293,123.0554,64700.0
2015-04-28 10:40:00,126.86,126.94,126.79,126.85,85400.0,123.0554,123.133,122.9875,123.0457,85400.0
2015-04-28 10:50:00,126.85,127.22,126.83,127.0,50300.0,123.0457,123.4046,123.0263,123.1912,50300.0
2015-04-28 11:00:00,127.01,127.44,127.0,127.36,71400.0,123.2009,123.618,123.1912,123.5404,71400.0
2015-04-28 11:10:00,127.37,127.69,127.28,127.29,69100.0,123.5501,123.8605,123.4628,123.4725,69100.0
2015-04-28 11:20:00,127.29,127.34,127.24,127.27,76100.0,123.4725,123.521,123.424,123.4531,76100.0
2015-04-28 11:30:00,127.28,127.5,127.28,127.35,69600.0,123.4628,123.6762,123.4628,123.5307,69600.0
2015-04-28 11:40:00,127.34,127.36,127.02,127.27,21500.0,123.521,123.5404,123.2106,123.4531,21500.0
2015-04-28 11:50:00,127.28,127.34,127.07,127.17,19600.0,123.4628,123.521,123.2591,123.3561,19600.0
2015-04-28 12:00:00,127.2,127.28,127.08,127.2,48900.0,123.3852,123.4628,123.2688,123.3852,48900.0
2015-04-28 12:10:00,127.21,127.21,127.1,127.16,16200.0,123.3949,123.3949,123.2882,123.3464,16200.0
2015-04-28 12:20:00,127.1,127.27,127.08,127.27,48100.0,123.2882,123.4531,123.2688,123.4531,48100.0
2015-04-28 12:30:00,127.24,127.42,127.23,127.36,42100.0,123.424,123.5986,123.4143,123.5404,42100.0
2015-04-28 12:40:00,127.35,127.43,127.33,127.38,43900.0,123.5307,123.6083,123.5113,123.5598,43900.0
2015-04-28 12:50:00,127.35,127.62,127.34,127.4,62600.0,123.5307,123.7926,123.521,123.5792,62600.0
2015-04-28 13:00:00,127.39,127.67,127.35,127.62,27100.0,123.5695,123.8411,123.5307,123.7926,27100.0
2015-04-28 13:10:00,127.63,127.83,127.62,127.79,31400.0,123.8023,123.9963,123.7926,123.9575,31400.0
2015-04-28 13:20:00,127.81,127.82,127.51,127.54,31500.0,123.9769,123.9866,123.6859,123.715,31500.0
2015-04-28 13:30:00,127.54,127.67,127.5,127.58,26700.0,123.715,123.8411,123.6762,123.7538,26700.0
2015-04-28 13:40:00,127.57,127.73,127.51,127.59,23600.0,123.7441,123.8993,123.6859,123.7635,23600.0
2015-04-28 13:50:00,127.62,127.71,127.55,127.65,25400.0,123.7926,123.8799,123.7247,123.8217,25400.0
2015-04-28 14:00:00,127.64,127.64,127.56,127.57,49100.0,123.812,123.812,123.7344,123.7441,49100.0
2015-04-28 14:10:00,127.57,127.62,127.56,127.59,57100.0,123.7441,123.7926,123.7344,123.7635,57100.0
2015-04-28 14:20:00,127.59,127.62,127.57,127.58,57700.0,123.7635,123.7926,123.7441,123.7538,57700.0
2015-04-28 14:30:00,127.58,127.85,127.56,127.83,27600.0,123.7538,124.0157,123.7344,123.9963,27600.0
2015-04-28 14:40:00,127.82,127.91,127.77,127.82,19800.0,123.9866,124.0739,123.9381,123.9866,19800.0
2015-04-28 14:50:00,127.8,127.85,127.59,127.6,25400.0,123.9672,124.0157,123.7635,123.7732,25400.0
2015-04-28 15:00:00,127.57,127.66,127.48,127.48,36500.0,123.7441,123.8314,123.6568,123.6568,36500.0
2015-04-28 15:10:00,127.5,127.62,127.49,127.49,30800.0,123.6762,123.7926,123.6665,123.6665,30800.0
2015-04-28 15:20:00,127.5,127.65,127.47,127.58,32300.0,123.6762,123.8217,123.6471,123.7538,32300.0
2015-04-28 15:30:00,127.56,127.62,127.52,127.55,28000.0,123.7344,123.7926,123.6956,123.7247,28000.0
2015-04-28 15:40:00,127.55,127.58,127.45,127.48,64500.0,123.7247,123.7538,123.6277,123.6568,64500.0
2015-04-28 15:50:00,127.47,127.64,127.44,127.64,94000.0,123.6471,123.812,123.618,123.812,94000.0
2015-04-29 09:30:00,127.36,127.66,127.24,127.42,58100.0,123.5404,123.8314,123.424,123.5986,58100.0
2015-04-29 09:40:00,127.62,128.05,127.43,127.75,15200.0,123.7926,124.2097,123.6083,123.9187,15200.0
2015-04-29 09:50:00,127.7,127.95,127.4,127.77,13600.0,123.8702,124.1127,123.5792,123.9381,13600.0
2015-04-29 10:00:00,127.83,127.99,127.25,127.46,20700.0,123.9963,124.1515,123.4337,123.6374,20700.0
2015-04-29 10:10:00,127.44,127.6,127.17,127.32,17600.0,123.618,123.7732,123.3561,123.5016,17600.0
2015-04-29 10:20:00,127.3,127.37,126.99,127.12,16700.0,123.4822,123.5501,123.1815,123.3076,16700.0
2015-04-29 10:30:00,127.07,127.19,127.0,127.09,23000.0,123.2591,123.3755,123.1912,123.2785,23000.0
2015-04-29 10:40:00,127.11,127.15,127.0,127.02,22400.0,123.2979,123.3367,123.1912,123.2106,22400.0
2015-04-29 10:50:00,127.03,127.1,126.93,127.05,40800.0,123.2203,123.2882,123.1233,123.2397,40800.0
2015-04-29 11:00:00,127.04,127.28,127.02,127.15,17600.0,123.23,123.4628,123.2106,123.3367,17600.0
2015-04-29 11:10:00,127.16,127.17,127.01,127.09,15300.0,123.3464,123.3561,123.2009,123.2785,15300.0
2015-04-29 11:20:00,127.07,127.16,126.88,126.94,25000.0,123.2591,123.3464,123.0748,123.133,25000.0
2015-04-29 11:30:00,126.94,126.94,126.73,126.84,20500.0,123.133,123.133,122.9293,123.036,20500.0
2015-04-29 11:40:00,126.8,126.82,126.7,126.81,23700.0,122.9972,123.0166,122.9002,123.0069,23700.0
2015-04-29 11:50:00,126.78,126.89,126.71,126.79,32700.0,122.9778,123.0845,122.9099,122.9875,32700.0
2015-04-29 12:00:00,126.78,126.86,126.68,126.75,118700.0,122.9778,123.0554,122.8808,122.9487,118700.0
2015-04-29 12:10:00,126.75,126.79,126.57,126.61,132500.0,122.9487,122.9875,122.7741,122.8129,132500.0
2015-04-29 12:20:00,126.61,126.69,126.57,126.6,28400.0,122.8129,122.8905,122.7741,122.8032,28400.0
2015-04-29 12:30:00,126.61,126.66,126.54,126.65,51300.0,122.8129,122.8614,122.745,122.8517,51300.0
2015-04-29 12:40:00,126.64,126.82,126.59,126.79,28000.0,122.842,123.0166,122.7935,122.9875,28000.0
2015-04-29 12:50:00,126.78,127.03,126.73,127.0,20300.0,122.9778,123.2203,122.9293,123.1912,20300.0
2015-04-29 13:00:00,127.01,127.06,126.71,126.91,22300.0,123.2009,123.2494,122.9099,123.1039,22300.0
2015-04-29 13:10:00,126.93,127.05,126.8,126.92,21700.0,123.1233,123.2397,122.9972,123.1136,21700.0
2015-04-29 13:20:00,126.89,126.97,126.84,126.92,18600.0,123.0845,123.1621,123.036,123.1136,18600.0
2015-04-29 13:30:00,126.92,127.24,126.92,127.23,25500.0,123.1136,123.424,123.1136,123.4143,25500.0
2015-04-29 13:40:00,127.21,127.35,127.07,127.32,24600.0,123.3949,123.5307,123.2591,123.5016,24600.0
2015-04-29 13:50:00,127.33,127.57,127.22,127.41,15900.0,123.5113,123.7441,123.4046,123.5889,15900.0
2015-04-29 14:00:00,127.44,127.63,127.2,127.29,45400.0,123.618,123.8023,123.3852,123.4725,45400.0
2015-04-29 14:10:00,127.29,127.52,127.14,127.39,29700.0,123.4725,123.6956,123.327,123.5695,29700.0
2015-04-29 14:20:00,127.39,127.65,127.38,127.64,21000.0,123.5695,123.8217,123.5598,123.812,21000.0
2015-04-29 14:30:00,127.62,127.89,127.59,127.73,32900.0,123.7926,124.0545,123.7635,123.8993,32900.0
2015-04-29 14:40:00,127.8,127.97,127.77,127.78,19700.0,123.9672,124.1321,123.9381,123.9478,19700.0
2015-04-29 14:50:00,127.82,127.83,127.54,127.55,22600.0,123.9866,123.9963,123.715,123.7247,22600.0
2015-04-29 15:00:00,127.57,127.62,127.27,127.33,26900.0,123.7441,123.7926,123.4531,123.5113,26900.0
2015-04-29 15:10:00,127.35,127.42,127.16,127.41,29300.0,123.5307,123.5986,123.3464,123.5889,29300.0
2015-04-29 15:20:00,127.41,127.46,127.28,127.33,26600.0,123.5889,123.6374,123.4628,123.5113,26600.0
2015-04-29 15:30:00,127.35,127.54,127.26,127.44,39100.0,123.5307,123.715,123.4434,123.618,39100.0
2015-04-29 15:40:00,127.44,127.44,127.04,127.23,57100.0,123.618,123.618,123.23,123.4143,57100.0
2015-04-29 15:50:00,127.24,127.26,127.1,127.15,88500.0,123.424,123.4434,123.2882,123.3367,88500.0
2015-04-30 09:30:00,126.7,127.35,126.65,127.02,54500.0,122.9002,123.5307,122.8517,123.2106,54500.0
2015-04-30 09:40:00,127.06,127.06,126.65,126.76,65900.0,123.2494,123.2494,122.8517,122.9584,65900.0
2015-04-30 09:50:00,126.71,126.82,126.2,126.36,69900.0,122.9099,123.0166,122.4152,122.5704,69900.0
2015-04-30 10:00:00,126.36,126.54,126.16,126.33,77800.0,122.5704,122.745,122.3764,122.5413,77800.0
2015-04-30 10:10:00,126.35,126.73,126.3,126.54,24500.0,122.5607,122.9293,122.5122,122.745,24500.0
2015-04-30 10:20:00,126.66,126.69,126.22,126.32,43600.0,122.8614,122.8905,122.4346,122.5316,43600.0
2015-04-30 10:30:00,126.32,126.4,126.26,126.3,46400.0,122.5316,122.6092,122.4734,122.5122,46400.0
2015-04-30 10:40:00,126.27,126.56,126.24,126.33,62300.0,122.4831,122.7644,122.454,122.5413,62300.0
2015-04-30 10:50:00,126.38,126.6,126.25,126.47,55600.0,122.5898,122.8032,122.4637,122.6771,55600.0
2015-04-30 11:00:00,126.51,126.95,126.4,126.79,79400.0,122.7159,123.1427,122.6092,122.9875,79400.0
2015-04-30 11:10:00,126.79,126.99,126.78,126.9,65700.0,122.9875,123.1815,122.9778,123.0942,65700.0
2015-04-30 11:20:00,126.9,126.94,126.84,126.86,43300.0,123.0942,123.133,123.036,123.0554,43300.0
2015-04-30 11:30:00,126.9,126.93,126.64,126.64,28700.0,123.0942,123.1233,122.842,122.842,28700.0
2015-04-30 11:40:00,126.64,126.69,126.48,126.5,22900.0,122.842,122.8905,122.6868,122.7062,22900.0
2015-04-30 11:50:00,126.51,126.62,126.25,126.28,20500.0,122.7159,122.8226,122.4637,122.4928,20500.0
2015-04-30 12:00:00,126.28,126.44,126.27,126.27,12600.0,122.4928,122.648,122.4831,122.4831,12600.0
2015-04-30 12:10:00,126.3,126.55,126.3,126.51,12800.0,122.5122,122.7547,122.5122,122.7159,12800.0
2015-04-30 12:20:00,126.51,126.51,126.28,126.28,15600.0,122.7159,122.7159,122.4928,122.4928,15600.0
2015-04-30 12:30:00,126.29,126.35,126.18,126.24,16100.0,122.5025,122.5607,122.3958,122.454,16100.0
2015-04-30 12:40:00,126.25,126.33,126.03,126.09,14600.0,122.4637,122.5413,122.2503,122.3085,14600.0
2015-04-30 12:50:00,126.13,126.18,125.9,126.12,17400.0,122.3473,122.3958,122.1242,122.3376,17400.0
2015-04-30 13:00:00,126.22,126.35,126.16,126.31,14000.0,122.4346,122.5607,122.3764,122.5219,14000.0
2015-04-30 13:10:00,126.32,126.36,126.18,126.33,6800.0,122.5316,122.5704,122.3958,122.5413,6800.0
2015-04-30 13:20:00,126.33,126.42,126.09,126.25,50300.0,122.5413,122.6286,122.3085,122.4637,50300.0
2015-04-30 13:30:00,126.24,126.43,126.21,126.3,40800.0,122.454,122.6383,122.4249,122.5122,40800.0
2015-04-30 13:40:00,126.29,126.43,126.24,126.28,19600.0,122.5025,122.6383,122.454,122.4928,19600.0
2015-04-30 13:50:00,126.26,126.29,126.12,126.19,34200.0,122.4734,122.5025,122.3376,122.4055,34200.0
2015-04-30 14:00:00,126.11,126.14,125.96,126.03,18500.0,122.3279,122.357,122.1824,122.2503,18500.0
2015-04-30 14:10:00,126.0,126.26,126.0,126.03,18100.0,122.2212,122.4734,122.2212,122.2503,18100.0
2015-04-30 14:20:00,126.04,126.12,125.87,125.9,47300.0,122.26,122.3376,122.095,122.1242,47300.0
2015-04-30 14:30:00,125.93,125.97,125.76,125.96,21600.0,122.1533,122.1921,121.9883,122.1824,21600.0
2015-04-30 14:40:00,125.95,125.96,125.75,125.88,29300.0,122.1727,122.1824,121.9786,122.1047,29300.0
2015-04-30 14:50:00,125.85,125.94,125.62,125.66,15100.0,122.0756,122.163,121.8525,121.8913,15100.0
2015-04-30 15:00:00,125.63,125.67,125.42,125.5,70600.0,121.8622,121.901,121.6585,121.7361,70600.0
2015-04-30 15:10:00,125.44,125.71,125.25,125.62,38700.0,121.6779,121.9398,121.4936,121.8525,38700.0
2015-04-30 15:20:00,125.62,125.73,125.29,125.46,29100.0,121.8525,121.9592,121.5324,121.6973,29100.0
2015-04-30 15:30:00,125.45,125.87,125.34,125.79,31800.0,121.6876,122.095,121.5809,122.0174,31800.0
2015-04-30 15:40:00,125.79,125.79,125.45,125.5,79500.0,122.0174,122.0174,121.6876,121.7361,79500.0
2015-04-30 15:50:00,125.49,125.72,125.48,125.71,98700.0,121.7264,121.9495,121.7167,121.9398,98700.0
2015-05-01 09:30:00,126.5,127.19,126.49,127.1,93500.0,122.7062,123.3755,122.6965,123.2882,93500.0
2015-05-01 09:40:00,127.12,127.44,127.1,127.14,79500.0,123.3076,123.618,123.2882,123.327,79500.0
2015-05-01 09:50:00,127.15,127.16,126.66,126.9,37300.0,123.3367,123.3464,122.8614,123.0942,37300.0
2015-05-01 10:00:00,126.9,127.0,126.68,126.77,18700.0,123.0942,123.1912,122.8808,122.9681,18700.0
2015-05-01 10:10:00,126.82,127.05,126.75,126.99,28100.0,123.0166,123.2397,122.9487,123.1815,28100.0
2015-05-01 10:20:00,127.01,127.02,126.55,126.71,49200.0,123.2009,123.2106,122.7547,122.9099,49200.0
2015-05-01 10:30:00,126.72,126.81,126.4,126.45,23700.0,122.9196,123.0069,122.6092,122.6577,23700.0
2015-05-01 10:40:00,126.47,126.69,126.41,126.51,33000.0,122.6771,122.8905,122.6189,122.7159,33000.0
2015-05-01 10:50:00,126.49,126.7,126.37,126.4,41200.0,122.6965,122.9002,122.5801,122.6092,41200.0
2015-05-01 11:00:00,126.42,126.62,126.34,126.48,48000.0,122.6286,122.8226,122.551,122.6868,48000.0
2015-05-01 11:10:00,126.53,126.69,126.46,126.69,32900.0,122.7353,122.8905,122.6674,122.8905,32900.0
2015-05-01 11:20:00,126.69,126.81,126.64,126.69,28600.0,122.8905,123.0069,122.842,122.8905,28600.0
2015-05-01 11:30:00,126.71,126.76,126.6,126.68,23900.0,122.9099,122.9584,122.8032,122.8808,23900.0
2015-05-01 11:40:00,126.67,126.69,126.39,126.39,22000.0,122.8711,122.8905,122.5995,122.5995,22000.0
2015-05-01 11:50:00,126.4,126.59,126.37,126.57,23900.0,122.6092,122.7935,122.5801,122.7741,23900.0
2015-05-01 12:00:00,126.58,126.58,126.28,126.43,30300.0,122.7838,122.7838,122.4928,122.6383,30300.0
2015-05-01 12:10:00,126.43,126.43,126.28,126.39,26100.0,122.6383,122.6383,122.4928,122.5995,26100.0
2015-05-01 12:20:00,126.42,126.42,126.31,126.39,19600.0,122.6286,122.6286,122.5219,122.5995,19600.0
2015-05-01 12:30:00,126.39,126.48,126.35,126.48,18700.0,122.5995,122.6868,122.5607,122.6868,18700.0
2015-05-01 12:40:00,126.47,126.48,126.31,126.34,20400.0,122.6771,122.6868,122.5219,122.551,20400.0
2015-05-01 12:50:00,126.34,126.42,126.28,126.42,18300.0,122.551,122.6286,122.4928,122.6286,18300.0
2015-05-01 13:00:00,126.42,126.42,126.36,126.4,16300.0,122.6286,122.6286,122.5704,122.6092,16300.0
2015-05-01 13:10:00,126.39,126.48,126.37,126.44,25500.0,122.5995,122.6868,122.5801,122.648,25500.0
2015-05-01 13:20:00,126.44,126.45,126.25,126.25,20300.0,122.648,122.6577,122.4637,122.4637,20300.0
2015-05-01 13:30:00,126.27,126.29,126.18,126.25,24600.0,122.4831,122.5025,122.3958,122.4637,24600.0
2015-05-01 13:40:00,126.25,126.34,126.19,126.32,45600.0,122.4637,122.551,122.4055,122.5316,45600.0
2015-05-01 13:50:00,126.31,126.56,126.3,126.55,75500.0,122.5219,122.7644,122.5122,122.7547,75500.0
2015-05-01 14:00:00,126.57,126.76,126.57,126.68,50100.0,122.7741,122.9584,122.7741,122.8808,50100.0
2015-05-01 14:10:00,126.67,126.72,126.59,126.6,33800.0,122.8711,122.9196,122.7935,122.8032,33800.0
2015-05-01 14:20:00,126.61,126.8,126.57,126.79,28100.0,122.8129,122.9972,122.7741,122.9875,28100.0
2015-05-01 14:30:00,126.78,126.84,126.75,126.82,20600.0,122.9778,123.036,122.9487,123.0166,20600.0
2015-05-01 14:40:00,126.81,126.84,126.68,126.81,24000.0,123.0069,123.036,122.8808,123.0069,24000.0
2015-05-01 14:50:00,126.79,126.84,126.65,126.8,20800.0,122.9875,123.036,122.8517,122.9972,20800.0
2015-05-01 15:00:00,126.79,126.97,126.75,126.88,33200.0,122.9875,123.1621,122.9487,123.0748,33200.0
2015-05-01 15:10:00,126.89,127.11,126.84,127.11,42900.0,123.0845,123.2979,123.036,123.2979,42900.0
2015-05-01 15:20:00,127.11,127.16,126.98,127.04,44800.0,123.2979,123.3464,123.1718,123.23,44800.0
2015-05-01 15:30:00,127.03,127.31,127.03,127.28,57300.0,123.2203,123.4919,123.2203,123.4628,57300.0
2015-05-01 15:40:00,127.3,127.51,127.27,127.48,84300.0,123.4822,123.6859,123.4531,123.6568,84300.0
2015-05-01 15:50:00,127.48,127.74,127.43,127.65,167600.0,123.6568,123.909,123.6083,123.8217,167600.0
2015-05-04 09:30:00,128.24,128.78,127.94,128.5,38800.0,124.394,124.9178,124.103,124.6462,38800.0
2015-05-04 09:40:00,128.43,128.61,128.13,128.21,26900.0,124.5783,124.7529,124.2873,124.3649,26900.0
2015-05-04 09:50:00,128.22,128.81,128.13,128.54,35100.0,124.3746,124.9469,124.2873,124.685,35100.0
2015-05-04 10:00:00,128.64,128.64,128.41,128.52,35900.0,124.782,124.782,124.5589,124.6656,35900.0
2015-05-04 10:10:00,128.51,128.71,128.41,128.65,47200.0,124.6559,124.8499,124.5589,124.7917,47200.0
2015-05-04 10:20:00,128.68,128.94,128.57,128.94,23200.0,124.8208,125.073,124.7141,125.073,23200.0
2015-05-04 10:30:00,128.92,128.96,128.73,128.78,23200.0,125.0536,125.0924,124.8693,124.9178,23200.0
2015-05-04 10:40:00,128.77,128.98,128.7,128.81,18400.0,124.9081,125.1118,124.8402,124.9469,18400.0
2015-05-04 10:50:00,128.82,128.83,128.56,128.6,28500.0,124.9566,124.9663,124.7044,124.7432,28500.0
2015-05-04 11:00:00,128.6,128.8,128.55,128.57,23100.0,124.7432,124.9372,124.6947,124.7141,23100.0
2015-05-04 11:10:00,128.55,128.63,128.4,128.5,33300.0,124.6947,124.7723,124.5492,124.6462,33300.0
2015-05-04 11:20:00,128.5,128.53,128.44,128.52,32600.0,124.6462,124.6753,124.588,124.6656,32600.0
2015-05-04 11:30:00,128.49,128.53,128.44,128.51,41900.0,124.6365,124.6753,124.588,124.6559,41900.0
2015-05-04 11:40:00,128.52,128.56,128.48,128.56,22500.0,124.6656,124.7044,124.6268,124.7044,22500.0
2015-05-04 11:50:00,128.53,128.56,128.45,128.5,29900.0,124.6753,124.7044,124.5977,124.6462,29900.0
2015-05-04 12:00:00,128.5,128.67,128.48,128.5,15700.0,124.6462,124.8111,124.6268,124.6462,15700.0
2015-05-04 12:10:00,128.52,128.65,128.49,128.52,9900.0,124.6656,124.7917,124.6365,124.6656,9900.0
2015-05-04 12:20:00,128.52,128.6,128.45,128.57,12000.0,124.6656,124.7432,124.5977,124.7141,12000.0
2015-05-04 12:30:00,128.57,128.63,128.48,128.5,13100.0,124.7141,124.7723,124.6268,124.6462,13100.0
2015-05-04 12:40:00,128.5,128.5,128.4,128.41,10500.0,124.6462,124.6462,124.5492,124.5589,10500.0
2015-05-04 12:50:00,128.4,128.47,128.28,128.28,6700.0,124.5492,124.6171,124.4328,124.4328,6700.0
2015-05-04 13:00:00,128.28,128.28,128.0,128.08,9500.0,124.4328,124.4328,124.1612,124.2388,9500.0
2015-05-04 13:10:00,128.06,128.11,128.0,128.04,6200.0,124.2194,124.2679,124.1612,124.2,6200.0
2015-05-04 13:20:00,128.05,128.05,127.88,128.03,9600.0,124.2097,124.2097,124.0448,124.1903,9600.0
2015-05-04 13:30:00,128.03,128.03,127.93,127.96,6500.0,124.1903,124.1903,124.0933,124.1224,6500.0
2015-05-04 13:40:00,127.98,128.06,127.96,127.96,8800.0,124.1418,124.2194,124.1224,124.1224,8800.0
2015-05-04 13:50:00,127.96,128.03,127.9,128.03,6900.0,124.1224,124.1903,124.0642,124.1903,6900.0
2015-05-04 14:00:00,128.06,128.13,127.88,128.01,8400.0,124.2194,124.2873,124.0448,124.1709,8400.0
2015-05-04 14:10:00,128.04,128.14,127.97,127.98,18100.0,124.2,124.297,124.1321,124.1418,18100.0
2015-05-04 14:20:00,128.0,128.03,127.93,128.0,23300.0,124.1612,124.1903,124.0933,124.1612,23300.0
2015-05-04 14:30:00,128.03,128.15,128.01,128.11,20500.0,124.1903,124.3067,124.1709,124.2679,20500.0
2015-05-04 14:40:00,128.12,128.17,128.04,128.08,23700.0,124.2776,124.3261,124.2,124.2388,23700.0
2015-05-04 14:50:00,128.11,128.12,128.02,128.02,23200.0,124.2679,124.2776,124.1806,124.1806,23200.0
2015-05-04 15:00:00,128.02,128.08,127.92,127.94,22300.0,124.1806,124.2388,124.0836,124.103,22300.0
2015-05-04 15:10:00,127.92,128.06,127.88,127.97,27000.0,124.0836,124.2194,124.0448,124.1321,27000.0
2015-05-04 15:20:00,127.97,128.05,127.94,128.01,30000.0,124.1321,124.2097,124.103,124.1709,30000.0
2015-05-04 15:30:00,128.01,128.11,127.9,127.93,37900.0,124.1709,124.2679,124.0642,124.0933,37900.0
2015-05-04 15:40:00,127.92,127.93,127.79,127.79,45600.0,124.0836,124.0933,123.9575,123.9575,45600.0
2015-05-04 15:50:00,127.8,127.89,127.73,127.77,66500.0,123.9672,124.0545,123.8993,123.9381,66500.0
2015-05-05 09:30:00,126.15,127.52,126.15,127.18,49700.0,122.3667,123.6956,122.3667,123.3658,49700.0
2015-05-05 09:40:00,127.24,127.52,126.86,127.29,20100.0,123.424,123.6956,123.0554,123.4725,20100.0
2015-05-05 09:50:00,127.13,127.2,126.84,127.01,6600.0,123.3173,123.3852,123.036,123.2009,6600.0
2015-05-05 10:00:00,127.01,127.17,126.81,127.17,10800.0,123.2009,123.3561,123.0069,123.3561,10800.0
2015-05-05 10:10:00,127.13,127.16,126.96,127.06,23400.0,123.3173,123.3464,123.1524,123.2494,23400.0
2015-05-05 10:20:00,126.93,127.44,126.93,127.27,23300.0,123.1233,123.618,123.1233,123.4531,23300.0
2015-05-05 10:30:00,127.28,127.33,127.07,127.09,19100.0,123.4628,123.5113,123.2591,123.2785,19100.0
2015-05-05 10:40:00,127.1,127.28,127.0,127.13,28300.0,123.2882,123.4628,123.1912,123.3173,28300.0
2015-05-05 10:50:00,127.17,127.18,126.85,126.94,18500.0,123.3561,123.3658,123.0457,123.133,18500.0
2015-05-05 11:00:00,126.93,126.94,126.51,126.66,11600.0,123.1233,123.133,122.7159,122.8614,11600.0
2015-05-05 11:10:00,126.68,126.71,126.51,126.56,13400.0,122.8808,122.9099,122.7159,122.7644,13400.0
2015-05-05 11:20:00,126.55,126.61,126.47,126.53,32900.0,122.7547,122.8129,122.6771,122.7353,32900.0
2015-05-05 11:30:00,126.51,126.66,126.48,126.59,24000.0,122.7159,122.8614,122.6868,122.7935,24000.0
2015-05-05 11:40:00,126.63,126.87,126.61,126.79,13600.0,122.8323,123.0651,122.8129,122.9875,13600.0
2015-05-05 11:50:00,126.79,126.87,126.62,126.87,12300.0,122.9875,123.0651,122.8226,123.0651,12300.0
2015-05-05 12:00:00,126.91,126.99,126.79,126.87,10100.0,123.1039,123.1815,122.9875,123.0651,10100.0
2015-05-05 12:10:00,126.86,127.07,126.84,126.96,17500.0,123.0554,123.2591,123.036,123.1524,17500.0
2015-05-05 12:20:00,126.97,127.06,126.87,126.97,30100.0,123.1621,123.2494,123.0651,123.1621,30100.0
2015-05-05 12:30:00,126.96,126.96,126.8,126.82,9800.0,123.1524,123.1524,122.9972,123.0166,9800.0
2015-05-05 12:40:00,126.84,126.95,126.74,126.95,6400.0,123.036,123.1427,122.939,123.1427,6400.0
2015-05-05 12:50:00,126.95,126.95,126.64,126.68,8000.0,123.1427,123.1427,122.842,122.8808,8000.0
2015-05-05 13:00:00,126.69,126.73,126.52,126.52,15400.0,122.8905,122.9293,122.7256,122.7256,15400.0
2015-05-05 13:10:00,126.52,126.54,126.28,126.34,10200.0,122.7256,122.745,122.4928,122.551,10200.0
2015-05-05 13:20:00,126.32,126.43,126.22,126.39,12700.0,122.5316,122.6383,122.4346,122.5995,12700.0
2015-05-05 13:30:00,126.34,126.52,126.28,126.45,6400.0,122.551,122.7256,122.4928,122.6577,6400.0
2015-05-05 13:40:00,126.43,126.46,126.29,126.4,47400.0,122.6383,122.6674,122.5025,122.6092,47400.0
2015-05-05 13:50:00,126.37,126.5,126.18,126.36,71800.0,122.5801,122.7062,122.3958,122.5704,71800.0
2015-05-05 14:00:00,126.38,126.5,126.25,126.48,16200.0,122.5898,122.7062,122.4637,122.6868,16200.0
2015-05-05 14:10:00,126.49,126.62,126.43,126.57,11400.0,122.6965,122.8226,122.6383,122.7741,11400.0
2015-05-05 14:20:00,126.58,126.65,126.4,126.5,17800.0,122.7838,122.8517,122.6092,122.7062,17800.0
2015-05-05 14:30:00,126.49,126.69,126.42,126.57,19100.0,122.6965,122.8905,122.6286,122.7741,19100.0
2015-05-05 14:40:00,126.55,126.57,126.4,126.45,28400.0,122.7547,122.7741,122.6092,122.6577,28400.0
2015-05-05 14:50:00,126.46,126.58,126.36,126.54,30300.0,122.6674,122.7838,122.5704,122.745,30300.0
2015-05-05 15:00:00,126.54,126.62,126.46,126.49,75900.0,122.745,122.8226,122.6674,122.6965,75900.0
2015-05-05 15:10:00,126.47,126.65,126.47,126.63,33200.0,122.6771,122.8517,122.6771,122.8323,33200.0
2015-05-05 15:20:00,126.6,126.73,126.5,126.68,21600.0,122.8032,122.9293,122.7062,122.8808,21600.0
2015-05-05 15:30:00,126.67,127.01,126.66,126.85,56900.0,122.8711,123.2009,122.8614,123.0457,56900.0
2015-05-05 15:40:00,126.83,126.88,126.58,126.62,30000.0,123.0263,123.0748,122.7838,122.8226,30000.0
2015-05-05 15:50:00,126.62,126.67,126.54,126.65,93400.0,122.8226,122.8711,122.745,122.8517,93400.0
2015-05-06 09:30:00,127.19,127.65,126.84,126.91,36000.0,123.3755,123.8217,123.036,123.1039,36000.0
2015-05-06 09:40:00,126.85,126.95,126.37,126.6,50800.0,123.0457,123.1427,122.5801,122.8032,50800.0
2015-05-06 09:50:00,126.79,127.15,126.78,127.06,22200.0,122.9875,123.3367,122.9778,123.2494,22200.0
2015-05-06 10:00:00,127.03,127.1,126.72,126.72,25300.0,123.2203,123.2882,122.9196,122.9196,25300.0
2015-05-06 10:10:00,126.72,127.05,126.56,126.98,19500.0,122.9196,123.2397,122.7644,123.1718,19500.0
2015-05-06 10:20:00,126.97,127.2,126.88,127.15,18200.0,123.1621,123.3852,123.0748,123.3367,18200.0
2015-05-06 10:30:00,127.15,127.15,126.8,127.01,28000.0,123.3367,123.3367,122.9972,123.2009,28000.0
2015-05-06 10:40:00,126.99,127.25,126.94,127.23,33500.0,123.1815,123.4337,123.133,123.4143,33500.0
2015-05-06 10:50:00,127.24,127.35,127.16,127.29,34000.0,123.424,123.5307,123.3464,123.4725,34000.0
2015-05-06 11:00:00,127.26,127.37,127.04,127.09,24900.0,123.4434,123.5501,123.23,123.2785,24900.0
2015-05-06 11:10:00,127.07,127.08,126.81,126.93,29000.0,123.2591,123.2688,123.0069,123.1233,29000.0
2015-05-06 11:20:00,126.92,127.17,126.87,127.16,29000.0,123.1136,123.3561,123.0651,123.3464,29000.0
2015-05-06 11:30:00,127.16,127.29,127.13,127.26,27700.0,123.3464,123.4725,123.3173,123.4434,27700.0
2015-05-06 11:40:00,127.25,127.57,127.25,127.4,28300.0,123.4337,123.7441,123.4337,123.5792,28300.0
2015-05-06 11:50:00,127.41,127.52,127.38,127.48,28100.0,123.5889,123.6956,123.5598,123.6568,28100.0
2015-05-06 12:00:00,127.45,127.45,127.05,127.1,23100.0,123.6277,123.6277,123.2397,123.2882,23100.0
2015-05-06 12:10:00,127.1,127.23,127.02,127.2,26200.0,123.2882,123.4143,123.2106,123.3852,26200.0
2015-05-06 12:20:00,127.22,127.23,127.0,127.04,24100.0,123.4046,123.4143,123.1912,123.23,24100.0
2015-05-06 12:30:00,127.0,127.22,126.99,127.12,18000.0,123.1912,123.4046,123.1815,123.3076,18000.0
2015-05-06 12:40:00,127.09,127.14,126.97,127.11,15900.0,123.2785,123.327,123.1621,123.2979,15900.0
2015-05-06 12:50:00,127.09,127.11,126.97,127.01,35400.0,123.2785,123.2979,123.1621,123.2009,35400.0
2015-05-06 13:00:00,127.03,127.03,126.82,127.0,75100.0,123.2203,123.2203,123.0166,123.1912,75100.0
2015-05-06 13:10:00,126.99,127.18,126.98,127.15,12300.0,123.1815,123.3658,123.1718,123.3367,12300.0
2015-05-06 13:20:00,127.15,127.25,127.0,127.02,14300.0,123.3367,123.4337,123.1912,123.2106,14300.0
2015-05-06 13:30:00,127.04,127.09,126.94,127.06,45800.0,123.23,123.2785,123.133,123.2494,45800.0
2015-05-06 13:40:00,127.07,127.1,126.92,127.0,31200.0,123.2591,123.2882,123.1136,123.1912,31200.0
2015-05-06 13:50:00,127.02,127.05,126.91,126.99,25100.0,123.2106,123.2397,123.1039,123.1815,25100.0
2015-05-06 14:00:00,126.96,127.03,126.89,127.0,23900.0,123.1524,123.2203,123.0845,123.1912,23900.0
2015-05-06 14:10:00,127.0,127.04,126.86,127.01,28700.0,123.1912,123.23,123.0554,123.2009,28700.0
2015-05-06 14:20:00,127.0,127.1,126.95,127.04,44000.0,123.1912,123.2882,123.1427,123.23,44000.0
2015-05-06 14:30:00,127.0,127.02,126.8,126.88,87000.0,123.1912,123.2106,122.9972,123.0748,87000.0
2015-05-06 14:40:00,126.87,126.87,126.69,126.8,36200.0,123.0651,123.0651,122.8905,122.9972,36200.0
2015-05-06 14:50:00,126.8,127.08,126.79,127.03,34700.0,122.9972,123.2688,122.9875,123.2203,34700.0
2015-05-06 15:00:00,127.03,127.21,127.0,127.19,31200.0,123.2203,123.3949,123.1912,123.3755,31200.0
2015-05-06 15:10:00,127.2,127.2,126.93,127.0,31000.0,123.3852,123.3852,123.1233,123.1912,31000.0
2015-05-06 15:20:00,127.02,127.25,127.01,127.25,28800.0,123.2106,123.4337,123.2009,123.4337,28800.0
2015-05-06 15:30:00,127.24,127.42,127.2,127.4,67300.0,123.424,123.5986,123.3852,123.5792,67300.0
2015-05-06 15:40:00,127.39,127.48,127.28,127.45,79300.0,123.5695,123.6568,123.4628,123.6277,79300.0
2015-05-06 15:50:00,127.45,127.72,127.39,127.7,161500.0,123.6277,123.8896,123.5695,123.8702,161500.0
2015-05-07 09:30:00,127.81,128.48,127.42,128.13,51800.0,123.9769,124.6268,123.5986,124.2873,51800.0
2015-05-07 09:40:00,128.09,128.5,127.94,128.18,43200.0,124.2485,124.6462,124.103,124.3358,43200.0
2015-05-07 09:50:00,128.18,128.24,127.41,127.44,34500.0,124.3358,124.394,123.5889,123.618,34500.0
2015-05-07 10:00:00,127.42,127.67,127.36,127.44,28000.0,123.5986,123.8411,123.5404,123.618,28000.0
2015-05-07 10:10:00,127.48,127.62,127.2,127.25,19700.0,123.6568,123.7926,123.3852,123.4337,19700.0
2015-05-07 10:20:00,127.24,127.62,127.18,127.51,46600.0,123.424,123.7926,123.3658,123.6859,46600.0
2015-05-07 10:30:00,127.46,127.56,127.35,127.48,288700.0,123.6374,123.7344,123.5307,123.6568,288700.0
2015-05-07 10:40:00,127.7,128.02,127.66,128.02,77300.0,123.8702,124.1806,123.8314,124.1806,77300.0
2015-05-07 10:50:00,128.02,128.19,127.97,127.99,14900.0,124.1806,124.3455,124.1321,124.1515,14900.0
2015-05-07 11:00:00,128.02,128.02,127.91,127.92,31600.0,124.1806,124.1806,124.0739,124.0836,31600.0
2015-05-07 11:10:00,127.93,127.93,127.73,127.74,17200.0,124.0933,124.0933,123.8993,123.909,17200.0
2015-05-07 11:20:00,127.75,128.0,127.65,127.88,269900.0,123.9187,124.1612,123.8217,124.0448,269900.0
2015-05-07 11:30:00,127.84,127.92,127.63,127.63,21400.0,124.006,124.0836,123.8023,123.8023,21400.0
2015-05-07 11:40:00,127.65,127.69,127.53,127.64,34300.0,123.8217,123.8605,123.7053,123.812,34300.0
2015-05-07 11:50:00,127.58,127.62,127.43,127.6,11700.0,123.7538,123.7926,123.6083,123.7732,11700.0
2015-05-07 12:00:00,127.6,127.64,127.51,127.51,13000.0,123.7732,123.812,123.6859,123.6859,13000.0
2015-05-07 12:10:00,127.52,127.83,127.51,127.78,14900.0,123.6956,123.9963,123.6859,123.9478,14900.0
2015-05-07 12:20:00,127.78,127.84,127.71,127.82,4400.0,123.9478,124.006,123.8799,123.9866,4400.0
2015-05-07 12:30:00,127.86,128.0,127.83,127.99,18300.0,124.0254,124.1612,123.9963,124.1515,18300.0
2015-05-07 12:40:00,128.05,128.1,127.93,128.01,17000.0,124.2097,124.2582,124.0933,124.1709,17000.0
2015-05-07 12:50:00,127.96,127.99,127.8,127.89,7300.0,124.1224,124.1515,123.9672,124.0545,7300.0
2015-05-07 13:00:00,127.9,128.04,127.9,127.96,10000.0,124.0642,124.2,124.0642,124.1224,10000.0
2015-05-07 13:10:00,128.0,128.01,127.88,127.91,21000.0,124.1612,124.1709,124.0448,124.0739,21000.0
2015-05-07 13:20:00,127.9,127.92,127.79,127.88,8100.0,124.0642,124.0836,123.9575,124.0448,8100.0
2015-05-07 13:30:00,127.9,128.02,127.89,127.92,7900.0,124.0642,124.1806,124.0545,124.0836,7900.0
2015-05-07 13:40:00,127.92,128.0,127.88,127.88,10200.0,124.0836,124.1612,124.0448,124.0448,10200.0
2015-05-07 13:50:00,127.88,127.9,127.8,127.83,7100.0,124.0448,124.0642,123.9672,123.9963,7100.0
2015-05-07 14:00:00,127.8,127.89,127.79,127.89,6400.0,123.9672,124.0545,123.9575,124.0545,6400.0
2015-05-07 14:10:00,127.89,127.92,127.8,127.81,9500.0,124.0545,124.0836,123.9672,123.9769,9500.0
2015-05-07 14:20:00,127.82,127.89,127.82,127.84,8800.0,123.9866,124.0545,123.9866,124.006,8800.0
2015-05-07 14:30:00,127.87,128.05,127.85,128.04,67400.0,124.0351,124.2097,124.0157,124.2,67400.0
2015-05-07 14:40:00,128.04,128.09,127.97,127.98,14100.0,124.2,124.2485,124.1321,124.1418,14100.0
2015-05-07 14:50:00,127.99,128.0,127.89,127.94,23000.0,124.1515,124.1612,124.0545,124.103,23000.0
2015-05-07 15:00:00,127.93,127.98,127.87,127.87,30800.0,124.0933,124.1418,124.0351,124.0351,30800.0
2015-05-07 15:10:00,127.89,127.91,127.6,127.61,46900.0,124.0545,124.0739,123.7732,123.7829,46900.0
2015-05-07 15:20:00,127.61,127.65,127.49,127.51,61900.0,123.7829,123.8217,123.6665,123.6859,61900.0
2015-05-07 15:30:00,127.5,127.58,127.5,127.5,107500.0,123.6762,123.7538,123.6762,123.6762,107500.0
2015-05-07 15:40:00,127.52,127.54,127.47,127.53,142800.0,123.6956,123.715,123.6471,123.7053,142800.0
2015-05-07 15:50:00,127.54,127.77,127.53,127.72,187700.0,123.715,123.9381,123.7053,123.8896,187700.0
2015-05-08 09:30:00,128.96,129.95,128.95,129.63,30700.0,125.0924,126.0527,125.0827,125.7423,30700.0
2015-05-08 09:40:00,129.53,129.87,129.41,129.67,52300.0,125.6453,125.9751,125.5289,125.7811,52300.0
2015-05-08 09:50:00,129.68,129.74,129.32,129.69,54300.0,125.7908,125.849,125.4416,125.8005,54300.0
2015-05-08 10:00:00,129.65,129.73,129.39,129.49,55100.0,125.7617,125.8393,125.5095,125.6065,55100.0
2015-05-08 10:10:00,129.49,129.65,129.41,129.6,296700.0,125.6065,125.7617,125.5289,125.7132,296700.0
2015-05-08 10:20:00,129.61,129.66,129.48,129.58,71000.0,125.7229,125.7714,125.5968,125.6938,71000.0
2015-05-08 10:30:00,129.61,129.8,129.61,129.7,57400.0,125.7229,125.9072,125.7229,125.8102,57400.0
2015-05-08 10:40:00,129.7,129.78,129.6,129.76,34300.0,125.8102,125.8878,125.7132,125.8684,34300.0
2015-05-08 10:50:00,129.75,129.88,129.59,129.68,39800.0,125.8587,125.9848,125.7035,125.7908,39800.0
2015-05-08 11:00:00,129.68,129.75,129.65,129.7,22600.0,125.7908,125.8587,125.7617,125.8102,22600.0
2015-05-08 11:10:00,129.72,129.94,129.61,129.82,37800.0,125.8296,126.043,125.7229,125.9266,37800.0
2015-05-08 11:20:00,129.83,129.93,129.75,129.84,22100.0,125.9363,126.0333,125.8587,125.946,22100.0
2015-05-08 11:30:00,129.86,129.97,129.82,129.95,26700.0,125.9654,126.0721,125.9266,126.0527,26700.0
2015-05-08 11:40:00,129.97,130.0,129.92,129.97,24900.0,126.0721,126.1012,126.0236,126.0721,24900.0
2015-05-08 11:50:00,129.96,130.11,129.93,130.03,33500.0,126.0624,126.2079,126.0333,126.1303,33500.0
2015-05-08 12:00:00,130.07,130.22,130.05,130.06,22900.0,126.1691,126.3146,126.1497,126.1594,22900.0
2015-05-08 12:10:00,130.05,130.06,129.94,129.98,22000.0,126.1497,126.1594,126.043,126.0818,22000.0
2015-05-08 12:20:00,129.98,130.06,129.78,129.79,21700.0,126.0818,126.1594,125.8878,125.8975,21700.0
2015-05-08 12:30:00,129.77,129.88,129.7,129.73,15200.0,125.8781,125.9848,125.8102,125.8393,15200.0
2015-05-08 12:40:00,129.74,129.79,129.63,129.74,21000.0,125.849,125.8975,125.7423,125.849,21000.0
2015-05-08 12:50:00,129.75,129.85,129.6,129.85,14000.0,125.8587,125.9557,125.7132,125.9557,14000.0
2015-05-08 13:00:00,129.83,129.83,129.68,129.73,19000.0,125.9363,125.9363,125.7908,125.8393,19000.0
2015-05-08 13:10:00,129.72,129.82,129.63,129.69,13500.0,125.8296,125.9266,125.7423,125.8005,13500.0
2015-05-08 13:20:00,129.67,129.71,129.62,129.66,20900.0,125.7811,125.8199,125.7326,125.7714,20900.0
2015-05-08 13:30:00,129.65,129.73,129.57,129.6,15200.0,125.7617,125.8393,125.6841,125.7132,15200.0
2015-05-08 13:40:00,129.59,129.75,129.58,129.62,14900.0,125.7035,125.8587,125.6938,125.7326,14900.0
2015-05-08 13:50:00,129.62,129.67,129.55,129.65,23500.0,125.7326,125.7811,125.6647,125.7617,23500.0
2015-05-08 14:00:00,129.65,129.77,129.64,129.69,17500.0,125.7617,125.8781,125.752,125.8005,17500.0
2015-05-08 14:10:00,129.66,129.91,129.66,129.9,20400.0,125.7714,126.0139,125.7714,126.0042,20400.0
2015-05-08 14:20:00,129.87,129.89,129.76,129.8,21100.0,125.9751,125.9945,125.8684,125.9072,21100.0
2015-05-08 14:30:00,129.79,129.88,129.77,129.88,15600.0,125.8975,125.9848,125.8781,125.9848,15600.0
2015-05-08 14:40:00,129.88,130.03,129.88,130.03,30800.0,125.9848,126.1303,125.9848,126.1303,30800.0
2015-05-08 14:50:00,129.99,130.03,129.87,130.03,27900.0,126.0915,126.1303,125.9751,126.1303,27900.0
2015-05-08 15:00:00,130.02,130.03,129.93,130.02,39800.0,126.1206,126.1303,126.0333,126.1206,39800.0
2015-05-08 15:10:00,130.02,130.18,129.98,130.0,33600.0,126.1206,126.2758,126.0818,126.1012,33600.0
2015-05-08 15:20:00,129.99,130.18,129.99,130.07,23700.0,126.0915,126.2758,126.0915,126.1691,23700.0
2015-05-08 15:30:00,130.07,130.19,130.06,130.08,42400.0,126.1691,126.2855,126.1594,126.1788,42400.0
2015-05-08 15:40:00,130.06,130.12,130.05,130.08,58100.0,126.1594,126.2176,126.1497,126.1788,58100.0
2015-05-08 15:50:00,130.07,130.11,129.98,129.98,99700.0,126.1691,126.2079,126.0818,126.0818,99700.0
2015-05-11 09:30:00,129.69,130.02,129.64,129.84,42200.0,125.8005,126.1206,125.752,125.946,42200.0
2015-05-11 09:40:00,129.72,129.97,129.49,129.92,39100.0,125.8296,126.0721,125.6065,126.0236,39100.0
2015-05-11 09:50:00,129.87,129.99,129.68,129.81,21100.0,125.9751,126.0915,125.7908,125.9169,21100.0
2015-05-11 10:00:00,129.82,130.2,129.76,130.09,22600.0,125.9266,126.2952,125.8684,126.1885,22600.0
2015-05-11 10:10:00,130.05,130.25,129.98,130.14,15200.0,126.1497,126.3437,126.0818,126.237,15200.0
2015-05-11 10:20:00,130.1,130.21,129.97,129.99,11900.0,126.1982,126.3049,126.0721,126.0915,11900.0
2015-05-11 10:30:00,129.95,129.95,129.78,129.78,11400.0,126.0527,126.0527,125.8878,125.8878,11400.0
2015-05-11 10:40:00,129.82,130.13,129.8,130.07,9800.0,125.9266,126.2273,125.9072,126.1691,9800.0
2015-05-11 10:50:00,130.11,130.24,129.93,129.98,22400.0,126.2079,126.334,126.0333,126.0818,22400.0
2015-05-11 11:00:00,129.95,129.95,129.7,129.8,13700.0,126.0527,126.0527,125.8102,125.9072,13700.0
2015-05-11 11:10:00,129.81,130.2,129.8,130.13,17100.0,125.9169,126.2952,125.9072,126.2273,17100.0
2015-05-11 11:20:00,130.11,130.11,129.93,129.95,6600.0,126.2079,126.2079,126.0333,126.0527,6600.0
2015-05-11 11:30:00,129.93,130.04,129.91,130.0,11500.0,126.0333,126.14,126.0139,126.1012,11500.0
2015-05-11 11:40:00,130.03,130.17,130.03,130.17,13800.0,126.1303,126.2661,126.1303,126.2661,13800.0
2015-05-11 11:50:00,130.18,130.22,130.04,130.11,28700.0,126.2758,126.3146,126.14,126.2079,28700.0
2015-05-11 12:00:00,130.12,130.21,129.91,129.94,14300.0,126.2176,126.3049,126.0139,126.043,14300.0
2015-05-11 12:10:00,129.91,129.93,129.8,129.84,8300.0,126.0139,126.0333,125.9072,125.946,8300.0
2015-05-11 12:20:00,129.82,129.95,129.79,129.89,12400.0,125.9266,126.0527,125.8975,125.9945,12400.0
2015-05-11 12:30:00,129.9,129.99,129.81,129.99,8400.0,126.0042,126.0915,125.9169,126.0915,8400.0
2015-05-11 12:40:00,129.98,130.02,129.87,130.0,7400.0,126.0818,126.1206,125.9751,126.1012,7400.0
2015-05-11 12:50:00,130.0,130.11,129.98,130.03,10700.0,126.1012,126.2079,126.0818,126.1303,10700.0
2015-05-11 13:00:00,130.02,130.14,130.0,130.04,5700.0,126.1206,126.237,126.1012,126.14,5700.0
2015-05-11 13:10:00,130.03,130.19,130.03,130.15,6700.0,126.1303,126.2855,126.1303,126.2467,6700.0
2015-05-11 13:20:00,130.16,130.21,130.12,130.18,16000.0,126.2564,126.3049,126.2176,126.2758,16000.0
2015-05-11 13:30:00,130.2,130.2,130.15,130.19,15000.0,126.2952,126.2952,126.2467,126.2855,15000.0
2015-05-11 13:40:00,130.19,130.22,130.11,130.11,17900.0,126.2855,126.3146,126.2079,126.2079,17900.0
2015-05-11 13:50:00,130.13,130.21,130.13,130.13,14200.0,126.2273,126.3049,126.2273,126.2273,14200.0
2015-05-11 14:00:00,130.11,130.22,130.03,130.11,24300.0,126.2079,126.3146,126.1303,126.2079,24300.0
2015-05-11 14:10:00,130.11,130.11,130.01,130.05,13800.0,126.2079,126.2079,126.1109,126.1497,13800.0
2015-05-11 14:20:00,130.05,130.13,130.03,130.12,10700.0,126.1497,126.2273,126.1303,126.2176,10700.0
2015-05-11 14:30:00,130.1,130.13,130.03,130.04,10900.0,126.1982,126.2273,126.1303,126.14,10900.0
2015-05-11 14:40:00,130.02,130.18,130.02,130.1,11000.0,126.1206,126.2758,126.1206,126.1982,11000.0
2015-05-11 14:50:00,130.08,130.08,129.89,129.97,15100.0,126.1788,126.1788,125.9945,126.0721,15100.0
2015-05-11 15:00:00,129.94,130.04,129.84,130.04,18600.0,126.043,126.14,125.946,126.14,18600.0
2015-05-11 15:10:00,130.04,130.1,129.98,130.0,24900.0,126.14,126.1982,126.0818,126.1012,24900.0
2015-05-11 15:20:00,130.0,130.02,129.93,130.0,26400.0,126.1012,126.1206,126.0333,126.1012,26400.0
2015-05-11 15:30:00,129.98,130.08,129.92,130.02,34000.0,126.0818,126.1788,126.0236,126.1206,34000.0
2015-05-11 15:40:00,130.03,130.08,129.91,129.95,37000.0,126.1303,126.1788,126.0139,126.0527,37000.0
2015-05-11 15:50:00,129.95,130.03,129.86,129.88,83700.0,126.0527,126.1303,125.9654,125.9848,83700.0
2015-05-12 09:30:00,130.0,130.24,129.34,129.86,118700.0,126.1012,126.334,125.461,125.9654,118700.0
2015-05-12 09:40:00,129.83,129.83,128.6,128.99,43300.0,125.9363,125.9363,124.7432,125.1215,43300.0
2015-05-12 09:50:00,128.94,129.24,128.83,128.9,21700.0,125.073,125.364,124.9663,125.0342,21700.0
2015-05-12 10:00:00,128.9,129.05,128.69,128.98,25900.0,125.0342,125.1797,124.8305,125.1118,25900.0
2015-05-12 10:10:00,128.94,128.94,128.33,128.37,44400.0,125.073,125.073,124.4813,124.5201,44400.0
2015-05-12 10:20:00,128.34,128.42,128.11,128.16,130600.0,124.491,124.5686,124.2679,124.3164,130600.0
2015-05-12 10:30:00,128.15,129.03,128.15,129.02,40700.0,124.3067,125.1603,124.3067,125.1506,40700.0
2015-05-12 10:40:00,129.03,129.34,129.03,129.16,67300.0,125.1603,125.461,125.1603,125.2864,67300.0
2015-05-12 10:50:00,129.16,129.16,128.89,129.05,15800.0,125.2864,125.2864,125.0245,125.1797,15800.0
2015-05-12 11:00:00,129.07,129.33,129.03,129.14,15100.0,125.1991,125.4513,125.1603,125.267,15100.0
2015-05-12 11:10:00,129.15,129.2,128.88,128.95,33400.0,125.2767,125.3252,125.0148,125.0827,33400.0
2015-05-12 11:20:00,128.97,129.17,128.95,128.95,12600.0,125.1021,125.2961,125.0827,125.0827,12600.0
2015-05-12 11:30:00,128.96,129.09,128.9,128.92,20100.0,125.0924,125.2185,125.0342,125.0536,20100.0
2015-05-12 11:40:00,128.87,129.16,128.84,129.04,25500.0,125.0051,125.2864,124.976,125.17,25500.0
2015-05-12 11:50:00,129.03,129.18,128.99,129.02,18600.0,125.1603,125.3058,125.1215,125.1506,18600.0
2015-05-12 12:00:00,129.06,129.1,128.98,129.02,24800.0,125.1894,125.2282,125.1118,125.1506,24800.0
2015-05-12 12:10:00,129.0,129.21,129.0,129.19,26800.0,125.1312,125.3349,125.1312,125.3155,26800.0
2015-05-12 12:20:00,129.16,129.21,129.1,129.17,9500.0,125.2864,125.3349,125.2282,125.2961,9500.0
2015-05-12 12:30:00,129.15,129.33,129.08,129.3,13400.0,125.2767,125.4513,125.2088,125.4222,13400.0
2015-05-12 12:40:00,129.27,129.32,129.27,129.28,11800.0,125.3931,125.4416,125.3931,125.4028,11800.0
2015-05-12 12:50:00,129.28,129.43,129.27,129.31,16300.0,125.4028,125.5483,125.3931,125.4319,16300.0
2015-05-12 13:00:00,129.29,129.41,129.26,129.39,10100.0,125.4125,125.5289,125.3834,125.5095,10100.0
2015-05-12 13:10:00,129.39,129.5,129.37,129.4,14800.0,125.5095,125.6162,125.4901,125.5192,14800.0
2015-05-12 13:20:00,129.39,129.51,129.39,129.44,9500.0,125.5095,125.6259,125.5095,125.558,9500.0
2015-05-12 13:30:00,129.44,129.44,129.34,129.41,12500.0,125.558,125.558,125.461,125.5289,12500.0
2015-05-12 13:40:00,129.4,129.47,129.26,129.33,12800.0,125.5192,125.5871,125.3834,125.4513,12800.0
2015-05-12 13:50:00,129.32,129.44,129.26,129.34,13600.0,125.4416,125.558,125.3834,125.461,13600.0
2015-05-12 14:00:00,129.32,129.53,129.32,129.49,9400.0,125.4416,125.6453,125.4416,125.6065,9400.0
2015-05-12 14:10:00,129.47,129.49,129.37,129.46,15200.0,125.5871,125.6065,125.4901,125.5774,15200.0
2015-05-12 14:20:00,129.46,129.65,129.46,129.6,13200.0,125.5774,125.7617,125.5774,125.7132,13200.0
2015-05-12 14:30:00,129.58,129.75,129.56,129.71,15600.0,125.6938,125.8587,125.6744,125.8199,15600.0
2015-05-12 14:40:00,129.69,129.75,129.53,129.6,15200.0,125.8005,125.8587,125.6453,125.7132,15200.0
2015-05-12 14:50:00,129.6,129.72,129.44,129.5,24800.0,125.7132,125.8296,125.558,125.6162,24800.0
2015-05-12 15:00:00,129.5,129.67,129.47,129.67,28700.0,125.6162,125.7811,125.5871,125.7811,28700.0
2015-05-12 15:10:00,129.66,129.75,129.66,129.72,31000.0,125.7714,125.8587,125.7714,125.8296,31000.0
2015-05-12 15:20:00,129.7,129.82,129.61,129.7,30400.0,125.8102,125.9266,125.7229,125.8102,30400.0
2015-05-12 15:30:00,129.71,129.82,129.68,129.73,51000.0,125.8199,125.9266,125.7908,125.8393,51000.0
2015-05-12 15:40:00,129.72,129.8,129.6,129.79,49800.0,125.8296,125.9072,125.7132,125.8975,49800.0
2015-05-12 15:50:00,129.79,129.81,129.61,129.65,80400.0,125.8975,125.9169,125.7229,125.7617,80400.0
2015-05-13 09:30:00,129.36,129.92,129.05,129.44,62700.0,125.4804,126.0236,125.1797,125.558,62700.0
2015-05-13 09:40:00,129.51,130.0,129.51,129.93,149200.0,125.6259,126.1012,125.6259,126.0333,149200.0
2015-05-13 09:50:00,129.98,130.18,129.75,129.81,104900.0,126.0818,126.2758,125.8587,125.9169,104900.0
2015-05-13 10:00:00,129.84,129.99,129.56,129.81,44800.0,125.946,126.0915,125.6744,125.9169,44800.0
2015-05-13 10:10:00,129.82,129.97,129.68,129.71,33700.0,125.9266,126.0721,125.7908,125.8199,33700.0
2015-05-13 10:20:00,129.74,130.03,129.65,129.69,158200.0,125.849,126.1303,125.7617,125.8005,158200.0
2015-05-13 10:30:00,129.68,129.71,129.42,129.68,27000.0,125.7908,125.8199,125.5386,125.7908,27000.0
2015-05-13 10:40:00,129.72,129.8,129.42,129.64,37700.0,125.8296,125.9072,125.5386,125.752,37700.0
2015-05-13 10:50:00,129.59,129.71,129.36,129.37,12800.0,125.7035,125.8199,125.4804,125.4901,12800.0
2015-05-13 11:00:00,129.33,129.53,129.29,129.43,18500.0,125.4513,125.6453,125.4125,125.5483,18500.0
2015-05-13 11:10:00,129.46,129.68,129.44,129.6,15800.0,125.5774,125.7908,125.558,125.7132,15800.0
2015-05-13 11:20:00,129.59,129.6,129.39,129.42,13400.0,125.7035,125.7132,125.5095,125.5386,13400.0
2015-05-13 11:30:00,129.5,129.61,129.38,129.52,19200.0,125.6162,125.7229,125.4998,125.6356,19200.0
2015-05-13 11:40:00,129.54,129.58,129.43,129.51,23500.0,125.655,125.6938,125.5483,125.6259,23500.0
2015-05-13 11:50:00,129.47,129.53,129.3,129.34,23300.0,125.5871,125.6453,125.4222,125.461,23300.0
2015-05-13 12:00:00,129.34,129.65,129.34,129.41,27600.0,125.461,125.7617,125.461,125.5289,27600.0
2015-05-13 12:10:00,129.43,129.65,129.43,129.59,20700.0,125.5483,125.7617,125.5483,125.7035,20700.0
2015-05-13 12:20:00,129.59,129.65,129.42,129.59,26900.0,125.7035,125.7617,125.5386,125.7035,26900.0
2015-05-13 12:30:00,129.59,129.69,129.39,129.69,23200.0,125.7035,125.8005,125.5095,125.8005,23200.0
2015-05-13 12:40:00,129.67,129.68,129.46,129.61,91300.0,125.7811,125.7908,125.5774,125.7229,91300.0
2015-05-13 12:50:00,129.64,129.64,129.37,129.57,32600.0,125.752,125.752,125.4901,125.6841,32600.0
2015-05-13 13:00:00,129.58,129.81,129.58,129.69,49600.0,125.6938,125.9169,125.6938,125.8005,49600.0
2015-05-13 13:10:00,129.69,129.78,129.68,129.69,38200.0,125.8005,125.8878,125.7908,125.8005,38200.0
2015-05-13 13:20:00,129.69,129.75,129.61,129.73,21600.0,125.8005,125.8587,125.7229,125.8393,21600.0
2015-05-13 13:30:00,129.72,129.76,129.68,129.7,25900.0,125.8296,125.8684,125.7908,125.8102,25900.0
2015-05-13 13:40:00,129.7,129.78,129.65,129.74,41700.0,125.8102,125.8878,125.7617,125.849,41700.0
2015-05-13 13:50:00,129.76,129.78,129.59,129.78,61700.0,125.8684,125.8878,125.7035,125.8878,61700.0
2015-05-13 14:00:00,129.76,129.87,129.71,129.75,62200.0,125.8684,125.9751,125.8199,125.8587,62200.0
2015-05-13 14:10:00,129.77,129.94,129.71,129.92,34500.0,125.8781,126.043,125.8199,126.0236,34500.0
2015-05-13 14:20:00,129.91,129.97,129.72,129.91,32700.0,126.0139,126.0721,125.8296,126.0139,32700.0
2015-05-13 14:30:00,129.89,129.89,129.68,129.79,31200.0,125.9945,125.9945,125.7908,125.8975,31200.0
2015-05-13 14:40:00,129.76,129.83,129.62,129.69,25100.0,125.8684,125.9363,125.7326,125.8005,25100.0
2015-05-13 14:50:00,129.7,129.76,129.65,129.73,31900.0,125.8102,125.8684,125.7617,125.8393,31900.0
2015-05-13 15:00:00,129.68,129.85,129.67,129.78,21000.0,125.7908,125.9557,125.7811,125.8878,21000.0
2015-05-13 15:10:00,129.8,129.9,129.7,129.79,25500.0,125.9072,126.0042,125.8102,125.8975,25500.0
2015-05-13 15:20:00,129.77,129.92,129.63,129.66,27500.0,125.8781,126.0236,125.7423,125.7714,27500.0
2015-05-13 15:30:00,129.66,129.75,129.62,129.68,41600.0,125.7714,125.8587,125.7326,125.7908,41600.0
2015-05-13 15:40:00,129.71,129.92,129.65,129.75,68300.0,125.8199,126.0236,125.7617,125.8587,68300.0
2015-05-13 15:50:00,129.74,129.89,129.71,129.8,104400.0,125.849,125.9945,125.8199,125.9072,104400.0
2015-05-14 09:30:00,130.62,130.76,130.24,130.32,31600.0,126.7026,126.8384,126.334,126.4116,31600.0
2015-05-14 09:40:00,130.49,130.49,129.76,130.04,28800.0,126.5765,126.5765,125.8684,126.14,28800.0
2015-05-14 09:50:00,130.04,130.15,129.93,129.95,7200.0,126.14,126.2467,126.0333,126.0527,7200.0
2015-05-14 10:00:00,129.91,130.32,129.86,130.32,9300.0,126.0139,126.4116,125.9654,126.4116,9300.0
2015-05-14 10:10:00,130.33,130.51,130.3,130.37,14200.0,126.4213,126.5959,126.3922,126.4601,14200.0
2015-05-14 10:20:00,130.35,130.56,130.15,130.21,48800.0,126.4407,126.6444,126.2467,126.3049,48800.0
2015-05-14 10:30:00,130.23,130.3,130.08,130.19,10900.0,126.3243,126.3922,126.1788,126.2855,10900.0
2015-05-14 10:40:00,130.15,130.26,130.12,130.19,13800.0,126.2467,126.3534,126.2176,126.2855,13800.0
2015-05-14 10:50:00,130.18,130.38,130.17,130.31,13700.0,126.2758,126.4698,126.2661,126.4019,13700.0
2015-05-14 11:00:00,130.3,130.41,130.25,130.37,9100.0,126.3922,126.4989,126.3437,126.4601,9100.0
2015-05-14 11:10:00,130.37,130.38,130.13,130.17,43300.0,126.4601,126.4698,126.2273,126.2661,43300.0
2015-05-14 11:20:00,130.19,130.27,130.15,130.27,25100.0,126.2855,126.3631,126.2467,126.3631,25100.0
2015-05-14 11:30:00,130.27,130.39,130.2,130.34,29900.0,126.3631,126.4795,126.2952,126.431,29900.0
2015-05-14 11:40:00,130.39,130.41,130.33,130.39,14400.0,126.4795,126.4989,126.4213,126.4795,14400.0
2015-05-14 11:50:00,130.4,130.41,130.29,130.34,19000.0,126.4892,126.4989,126.3825,126.431,19000.0
2015-05-14 12:00:00,130.36,130.4,130.28,130.3,7000.0,126.4504,126.4892,126.3728,126.3922,7000.0
2015-05-14 12:10:00,130.32,130.48,130.31,130.48,12600.0,126.4116,126.5668,126.4019,126.5668,12600.0
2015-05-14 12:20:00,130.47,130.62,130.46,130.62,25300.0,126.5571,126.7026,126.5474,126.7026,25300.0
2015-05-14 12:30:00,130.62,130.76,130.62,130.71,24200.0,126.7026,126.8384,126.7026,126.7899,24200.0
2015-05-14 12:40:00,130.7,130.95,130.67,130.95,16900.0,126.7802,127.0227,126.7511,127.0227,16900.0
2015-05-14 12:50:00,130.94,131.21,130.93,131.21,35200.0,127.013,127.2749,127.0033,127.2749,35200.0
2015-05-14 13:00:00,131.19,131.19,130.97,130.97,33500.0,127.2555,127.2555,127.0421,127.0421,33500.0
2015-05-14 13:10:00,130.99,131.01,130.97,130.99,12600.0,127.0615,127.0809,127.0421,127.0615,12600.0
2015-05-14 13:20:00,130.99,131.07,130.96,131.02,31100.0,127.0615,127.1391,127.0324,127.0906,31100.0
2015-05-14 13:30:00,131.02,131.27,130.95,131.27,44000.0,127.0906,127.3331,127.0227,127.3331,44000.0
2015-05-14 13:40:00,131.29,131.31,131.07,131.11,22600.0,127.3525,127.3719,127.1391,127.1779,22600.0
2015-05-14 13:50:00,131.14,131.3,131.12,131.25,9900.0,127.207,127.3622,127.1876,127.3137,9900.0
2015-05-14 14:00:00,131.24,131.33,131.09,131.26,20200.0,127.304,127.3913,127.1585,127.3234,20200.0
2015-05-14 14:10:00,131.29,131.32,131.19,131.31,16400.0,127.3525,127.3816,127.2555,127.3719,16400.0
2015-05-14 14:20:00,131.31,131.32,131.12,131.13,31700.0,127.3719,127.3816,127.1876,127.1973,31700.0
2015-05-14 14:30:00,131.13,131.14,130.99,131.01,38100.0,127.1973,127.207,127.0615,127.0809,38100.0
2015-05-14 14:40:00,131.03,131.11,130.99,131.04,18900.0,127.1003,127.1779,127.0615,127.11,18900.0
2015-05-14 14:50:00,131.02,131.11,130.98,131.05,24100.0,127.0906,127.1779,127.0518,127.1197,24100.0
2015-05-14 15:00:00,131.03,131.03,130.83,130.85,61100.0,127.1003,127.1003,126.9063,126.9257,61100.0
2015-05-14 15:10:00,130.9,130.97,130.86,130.95,29000.0,126.9742,127.0421,126.9354,127.0227,29000.0
2015-05-14 15:20:00,130.92,131.0,130.8,130.94,28200.0,126.9936,127.0712,126.8772,127.013,28200.0
2015-05-14 15:30:00,130.92,131.03,130.84,131.01,28900.0,126.9936,127.1003,126.916,127.0809,28900.0
2015-05-14 15:40:00,131.0,131.01,130.97,130.97,39200.0,127.0712,127.0809,127.0421,127.0421,39200.0
2015-05-14 15:50:00,130.98,131.15,130.97,131.04,103400.0,127.0518,127.2167,127.0421,127.11,103400.0
2015-05-15 09:30:00,131.12,131.13,130.3,130.53,113200.0,127.1876,127.1973,126.3922,126.6153,113200.0
2015-05-15 09:40:00,130.5,130.86,130.49,130.86,7100.0,126.5862,126.9354,126.5765,126.9354,7100.0
2015-05-15 09:50:00,130.82,130.83,130.12,130.12,26900.0,126.8966,126.9063,126.2176,126.2176,26900.0
2015-05-15 10:00:00,130.17,130.39,130.08,130.28,30900.0,126.2661,126.4795,126.1788,126.3728,30900.0
2015-05-15 10:10:00,130.31,130.35,130.11,130.17,17500.0,126.4019,126.4407,126.2079,126.2661,17500.0
2015-05-15 10:20:00,130.17,130.31,130.12,130.29,28000.0,126.2661,126.4019,126.2176,126.3825,28000.0
2015-05-15 10:30:00,130.26,130.29,130.06,130.23,11200.0,126.3534,126.3825,126.1594,126.3243,11200.0
2015-05-15 10:40:00,130.24,130.33,130.16,130.19,19300.0,126.334,126.4213,126.2564,126.2855,19300.0
2015-05-15 10:50:00,130.18,130.25,130.0,130.06,20400.0,126.2758,126.3437,126.1012,126.1594,20400.0
2015-05-15 11:00:00,130.06,130.06,129.95,130.0,30600.0,126.1594,126.1594,126.0527,126.1012,30600.0
2015-05-15 11:10:00,130.0,130.04,129.85,129.89,26500.0,126.1012,126.14,125.9557,125.9945,26500.0
2015-05-15 11:20:00,129.88,130.02,129.88,129.97,12600.0,125.9848,126.1206,125.9848,126.0721,12600.0
2015-05-15 11:30:00,129.96,129.99,129.85,129.85,28000.0,126.0624,126.0915,125.9557,125.9557,28000.0
2015-05-15 11:40:00,129.85,129.99,129.85,129.85,18500.0,125.9557,126.0915,125.9557,125.9557,18500.0
2015-05-15 11:50:00,129.84,129.89,129.81,129.86,13800.0,125.946,125.9945,125.9169,125.9654,13800.0
2015-05-15 12:00:00,129.9,129.91,129.74,129.75,16400.0,126.0042,126.0139,125.849,125.8587,16400.0
2015-05-15 12:10:00,129.76,129.84,129.72,129.8,34000.0,125.8684,125.946,125.8296,125.9072,34000.0
2015-05-15 12:20:00,129.79,130.19,129.79,130.1,17200.0,125.8975,126.2855,125.8975,126.1982,17200.0
2015-05-15 12:30:00,130.1,130.13,130.04,130.07,10900.0,126.1982,126.2273,126.14,126.1691,10900.0
2015-05-15 12:40:00,130.06,130.2,130.06,130.1,11500.0,126.1594,126.2952,126.1594,126.1982,11500.0
2015-05-15 12:50:00,130.07,130.1,129.96,130.03,10400.0,126.1691,126.1982,126.0624,126.1303,10400.0
2015-05-15 13:00:00,130.05,130.05,129.85,129.85,23500.0,126.1497,126.1497,125.9557,125.9557,23500.0
2015-05-15 13:10:00,129.85,129.87,129.69,129.69,40400.0,125.9557,125.9751,125.8005,125.8005,40400.0
2015-05-15 13:20:00,129.72,129.98,129.7,129.94,15800.0,125.8296,126.0818,125.8102,126.043,15800.0
2015-05-15 13:30:00,129.92,129.93,129.85,129.89,9400.0,126.0236,126.0333,125.9557,125.9945,9400.0
2015-05-15 13:40:00,129.89,129.95,129.81,129.86,30000.0,125.9945,126.0527,125.9169,125.9654,30000.0
2015-05-15 13:50:00,129.87,129.94,129.8,129.81,8100.0,125.9751,126.043,125.9072,125.9169,8100.0
2015-05-15 14:00:00,129.84,129.9,129.81,129.86,10300.0,125.946,126.0042,125.9169,125.9654,10300.0
2015-05-15 14:10:00,129.85,129.96,129.85,129.93,8800.0,125.9557,126.0624,125.9557,126.0333,8800.0
2015-05-15 14:20:00,129.92,130.0,129.92,129.97,9100.0,126.0236,126.1012,126.0236,126.0721,9100.0
2015-05-15 14:30:00,129.98,130.1,129.98,130.07,12100.0,126.0818,126.1982,126.0818,126.1691,12100.0
2015-05-15 14:40:00,130.09,130.17,130.09,130.11,9800.0,126.1885,126.2661,126.1885,126.2079,9800.0
2015-05-15 14:50:00,130.12,130.16,130.08,130.11,8700.0,126.2176,126.2564,126.1788,126.2079,8700.0
2015-05-15 15:00:00,130.12,130.2,130.1,130.19,64600.0,126.2176,126.2952,126.1982,126.2855,64600.0
2015-05-15 15:10:00,130.18,130.21,130.09,130.11,14900.0,126.2758,126.3049,126.1885,126.2079,14900.0
2015-05-15 15:20:00,130.12,130.15,130.07,130.11,15200.0,126.2176,126.2467,126.1691,126.2079,15200.0
2015-05-15 15:30:00,130.09,130.19,130.03,130.19,37800.0,126.1885,126.2855,126.1303,126.2855,37800.0
2015-05-15 15:40:00,130.19,130.21,130.14,130.17,52100.0,126.2855,126.3049,126.237,126.2661,52100.0
2015-05-15 15:50:00,130.17,130.17,129.99,130.09,227800.0,126.2661,126.2661,126.0915,126.1885,227800.0
2015-05-18 09:30:00,130.25,130.42,129.83,130.01,37900.0,126.3437,126.5086,125.9363,126.1109,37900.0
2015-05-18 09:40:00,130.04,130.3,129.75,129.77,31100.0,126.14,126.3922,125.8587,125.8781,31100.0
2015-05-18 09:50:00,129.85,130.03,129.77,130.02,15300.0,125.9557,126.1303,125.8781,126.1206,15300.0
2015-05-18 10:00:00,130.02,130.17,129.74,129.83,13600.0,126.1206,126.2661,125.849,125.9363,13600.0
2015-05-18 10:10:00,129.83,129.97,129.78,129.91,17100.0,125.9363,126.0721,125.8878,126.0139,17100.0
2015-05-18 10:20:00,129.88,129.98,129.85,129.98,11300.0,125.9848,126.0818,125.9557,126.0818,11300.0
2015-05-18 10:30:00,129.99,130.13,129.93,130.03,30200.0,126.0915,126.2273,126.0333,126.1303,30200.0
2015-05-18 10:40:00,130.05,130.08,129.95,129.99,15000.0,126.1497,126.1788,126.0527,126.0915,15000.0
2015-05-18 10:50:00,130.0,130.2,129.98,130.16,25500.0,126.1012,126.2952,126.0818,126.2564,25500.0
2015-05-18 11:00:00,130.18,130.18,130.07,130.13,30800.0,126.2758,126.2758,126.1691,126.2273,30800.0
2015-05-18 11:10:00,130.14,130.17,130.0,130.17,64000.0,126.237,126.2661,126.1012,126.2661,64000.0
2015-05-18 11:20:00,130.17,130.39,130.17,130.36,46600.0,126.2661,126.4795,126.2661,126.4504,46600.0
2015-05-18 11:30:00,130.36,130.37,130.31,130.35,20800.0,126.4504,126.4601,126.4019,126.4407,20800.0
2015-05-18 11:40:00,130.36,130.48,130.28,130.3,25000.0,126.4504,126.5668,126.3728,126.3922,25000.0
2015-05-18 11:50:00,130.3,130.33,130.22,130.33,14700.0,126.3922,126.4213,126.3146,126.4213,14700.0
2015-05-18 12:00:00,130.3,130.33,130.23,130.25,14900.0,126.3922,126.4213,126.3243,126.3437,14900.0
2015-05-18 12:10:00,130.26,130.35,130.13,130.16,18000.0,126.3534,126.4407,126.2273,126.2564,18000.0
2015-05-18 12:20:00,130.2,130.23,130.15,130.19,11400.0,126.2952,126.3243,126.2467,126.2855,11400.0
2015-05-18 12:30:00,130.19,130.23,130.14,130.16,9400.0,126.2855,126.3243,126.237,126.2564,9400.0
2015-05-18 12:40:00,130.17,130.31,130.14,130.24,9900.0,126.2661,126.4019,126.237,126.334,9900.0
2015-05-18 12:50:00,130.24,130.26,130.16,130.19,10700.0,126.334,126.3534,126.2564,126.2855,10700.0
2015-05-18 13:00:00,130.19,130.26,130.02,130.02,27500.0,126.2855,126.3534,126.1206,126.1206,27500.0
2015-05-18 13:10:00,130.04,130.04,129.89,129.9,18800.0,126.14,126.14,125.9945,126.0042,18800.0
2015-05-18 13:20:00,129.9,129.91,129.78,129.8,23200.0,126.0042,126.0139,125.8878,125.9072,23200.0
2015-05-18 13:30:00,129.83,130.01,129.81,129.97,14900.0,125.9363,126.1109,125.9169,126.0721,14900.0
2015-05-18 13:40:00,129.99,130.01,129.89,129.98,20000.0,126.0915,126.1109,125.9945,126.0818,20000.0
2015-05-18 13:50:00,129.98,130.19,129.98,130.17,10700.0,126.0818,126.2855,126.0818,126.2661,10700.0
2015-05-18 14:00:00,130.17,130.18,129.95,129.95,17800.0,126.2661,126.2758,126.0527,126.0527,17800.0
2015-05-18 14:10:00,129.98,130.05,129.9,129.9,17800.0,126.0818,126.1497,126.0042,126.0042,17800.0
2015-05-18 14:20:00,129.9,129.99,129.81,129.99,21000.0,126.0042,126.0915,125.9169,126.0915,21000.0
2015-05-18 14:30:00,129.99,130.0,129.93,129.93,17900.0,126.0915,126.1012,126.0333,126.0333,17900.0
2015-05-18 14:40:00,129.95,129.97,129.84,129.88,20300.0,126.0527,126.0721,125.946,125.9848,20300.0
2015-05-18 14:50:00,129.89,129.93,129.83,129.9,26600.0,125.9945,126.0333,125.9363,126.0042,26600.0
2015-05-18 15:00:00,129.92,130.01,129.91,129.97,22600.0,126.0236,126.1109,126.0139,126.0721,22600.0
2015-05-18 15:10:00,129.97,130.01,129.88,130.0,35400.0,126.0721,126.1109,125.9848,126.1012,35400.0
2015-05-18 15:20:00,130.0,130.11,129.97,130.02,34100.0,126.1012,126.2079,126.0721,126.1206,34100.0
2015-05-18 15:30:00,130.04,130.09,129.99,129.99,38000.0,126.14,126.1885,126.0915,126.0915,38000.0
2015-05-18 15:40:00,130.01,130.05,129.86,129.9,72800.0,126.1109,126.1497,125.9654,126.0042,72800.0
2015-05-18 15:50:00,129.92,129.99,129.91,129.93,71300.0,126.0236,126.0915,126.0139,126.0333,71300.0
2015-05-19 09:30:00,129.88,130.45,129.6,129.99,73500.0,125.9848,126.5377,125.7132,126.0915,73500.0
2015-05-19 09:40:00,129.99,130.35,129.83,130.06,27900.0,126.0915,126.4407,125.9363,126.1594,27900.0
2015-05-19 09:50:00,130.1,130.23,129.88,130.05,35500.0,126.1982,126.3243,125.9848,126.1497,35500.0
2015-05-19 10:00:00,130.08,130.14,129.94,130.11,13600.0,126.1788,126.237,126.043,126.2079,13600.0
2015-05-19 10:10:00,130.12,130.19,130.02,130.08,25300.0,126.2176,126.2855,126.1206,126.1788,25300.0
2015-05-19 10:20:00,130.05,130.15,129.86,130.13,17200.0,126.1497,126.2467,125.9654,126.2273,17200.0
2015-05-19 10:30:00,130.15,130.17,130.0,130.07,21500.0,126.2467,126.2661,126.1012,126.1691,21500.0
2015-05-19 10:40:00,130.09,130.26,130.09,130.25,8700.0,126.1885,126.3534,126.1885,126.3437,8700.0
2015-05-19 10:50:00,130.22,130.29,130.18,130.29,12300.0,126.3146,126.3825,126.2758,126.3825,12300.0
2015-05-19 11:00:00,130.3,130.33,130.11,130.15,9300.0,126.3922,126.4213,126.2079,126.2467,9300.0
2015-05-19 11:10:00,130.2,130.32,130.2,130.31,32200.0,126.2952,126.4116,126.2952,126.4019,32200.0
2015-05-19 11:20:00,130.31,130.35,130.23,130.25,75300.0,126.4019,126.4407,126.3243,126.3437,75300.0
2015-05-19 11:30:00,130.28,130.35,130.25,130.31,35100.0,126.3728,126.4407,126.3437,126.4019,35100.0
2015-05-19 11:40:00,130.29,130.48,130.26,130.44,34300.0,126.3825,126.5668,126.3534,126.528,34300.0
2015-05-19 11:50:00,130.45,130.49,130.41,130.42,30900.0,126.5377,126.5765,126.4989,126.5086,30900.0
2015-05-19 12:00:00,130.41,130.52,130.39,130.48,35700.0,126.4989,126.6056,126.4795,126.5668,35700.0
2015-05-19 12:10:00,130.51,130.57,130.46,130.54,12800.0,126.5959,126.6541,126.5474,126.625,12800.0
2015-05-19 12:20:00,130.55,130.65,130.55,130.64,6800.0,126.6347,126.7317,126.6347,126.722,6800.0
2015-05-19 12:30:00,130.65,130.83,130.61,130.78,16300.0,126.7317,126.9063,126.6929,126.8578,16300.0
2015-05-19 12:40:00,130.77,130.94,130.74,130.94,13200.0,126.8481,127.013,126.819,127.013,13200.0
2015-05-19 12:50:00,130.94,130.94,130.85,130.87,15200.0,127.013,127.013,126.9257,126.9451,15200.0
2015-05-19 13:00:00,130.87,130.91,130.83,130.87,16800.0,126.9451,126.9839,126.9063,126.9451,16800.0
2015-05-19 13:10:00,130.83,130.9,130.76,130.88,9400.0,126.9063,126.9742,126.8384,126.9548,9400.0
2015-05-19 13:20:00,130.92,130.99,130.88,130.92,7200.0,126.9936,127.0615,126.9548,126.9936,7200.0
2015-05-19 13:30:00,130.94,131.11,130.92,131.09,8600.0,127.013,127.1779,126.9936,127.1585,8600.0
2015-05-19 13:40:00,131.07,131.22,131.06,131.2,9300.0,127.1391,127.2846,127.1294,127.2652,9300.0
2015-05-19 13:50:00,131.21,131.23,131.05,131.06,14100.0,127.2749,127.2943,127.1197,127.1294,14100.0
2015-05-19 14:00:00,131.04,131.1,131.03,131.08,10400.0,127.11,127.1682,127.1003,127.1488,10400.0
2015-05-19 14:10:00,131.09,131.1,131.0,131.1,9300.0,127.1585,127.1682,127.0712,127.1682,9300.0
2015-05-19 14:20:00,131.07,131.08,130.97,130.97,9400.0,127.1391,127.1488,127.0421,127.0421,9400.0
2015-05-19 14:30:00,130.98,130.98,130.65,130.7,14600.0,127.0518,127.0518,126.7317,126.7802,14600.0
2015-05-19 14:40:00,130.68,130.82,130.65,130.8,9300.0,126.7608,126.8966,126.7317,126.8772,9300.0
2015-05-19 14:50:00,130.79,130.79,130.67,130.69,9800.0,126.8675,126.8675,126.7511,126.7705,9800.0
2015-05-19 15:00:00,130.68,130.77,130.56,130.59,16700.0,126.7608,126.8481,126.6444,126.6735,16700.0
2015-05-19 15:10:00,130.56,130.57,130.31,130.48,23500.0,126.6444,126.6541,126.4019,126.5668,23500.0
2015-05-19 15:20:00,130.48,130.57,130.44,130.53,42000.0,126.5668,126.6541,126.528,126.6153,42000.0
2015-05-19 15:30:00,130.55,130.58,130.45,130.47,39000.0,126.6347,126.6638,126.5377,126.5571,39000.0
2015-05-19 15:40:00,130.47,130.53,130.41,130.52,41300.0,126.5571,126.6153,126.4989,126.6056,41300.0
2015-05-19 15:50:00,130.52,130.64,130.48,130.57,113300.0,126.6056,126.722,126.5668,126.6541,113300.0
2015-05-20 09:30:00,130.59,131.55,130.55,131.34,59200.0,126.6735,127.6047,126.6347,127.401,59200.0
2015-05-20 09:40:00,131.28,131.71,131.22,131.61,41900.0,127.3428,127.7599,127.2846,127.6629,41900.0
2015-05-20 09:50:00,131.56,131.69,131.44,131.57,28500.0,127.6144,127.7405,127.498,127.6241,28500.0
2015-05-20 10:00:00,131.51,131.75,131.42,131.72,31600.0,127.5659,127.7987,127.4786,127.7696,31600.0
2015-05-20 10:10:00,131.75,132.15,131.72,132.15,192000.0,127.7987,128.1867,127.7696,128.1867,192000.0
2015-05-20 10:20:00,132.14,132.28,132.06,132.2,33000.0,128.177,128.3128,128.0994,128.2352,33000.0
2015-05-20 10:30:00,132.2,132.4,132.16,132.37,27200.0,128.2352,128.4292,128.1964,128.4001,27200.0
2015-05-20 10:40:00,132.38,132.48,132.3,132.47,39400.0,128.4098,128.5068,128.3322,128.4971,39400.0
2015-05-20 10:50:00,132.47,132.55,132.38,132.51,229600.0,128.4971,128.5747,128.4098,128.5359,229600.0
2015-05-20 11:00:00,132.5,132.59,132.37,132.56,22500.0,128.5262,128.6135,128.4001,128.5844,22500.0
2015-05-20 11:10:00,132.58,132.74,132.56,132.73,17600.0,128.6038,128.759,128.5844,128.7493,17600.0
2015-05-20 11:20:00,132.72,132.73,132.48,132.49,30900.0,128.7396,128.7493,128.5068,128.5165,30900.0
2015-05-20 11:30:00,132.5,132.56,132.36,132.43,34300.0,128.5262,128.5844,128.3904,128.4583,34300.0
2015-05-20 11:40:00,132.44,132.52,132.37,132.51,25200.0,128.468,128.5456,128.4001,128.5359,25200.0
2015-05-20 11:50:00,132.5,132.54,132.36,132.39,91600.0,128.5262,128.565,128.3904,128.4195,91600.0
2015-05-20 12:00:00,132.39,132.44,132.29,132.4,27900.0,128.4195,128.468,128.3225,128.4292,27900.0
2015-05-20 12:10:00,132.43,132.48,132.35,132.48,36700.0,128.4583,128.5068,128.3807,128.5068,36700.0
2015-05-20 12:20:00,132.48,132.52,132.42,132.45,19000.0,128.5068,128.5456,128.4486,128.4777,19000.0
2015-05-20 12:30:00,132.42,132.46,132.37,132.37,20500.0,128.4486,128.4874,128.4001,128.4001,20500.0
2015-05-20 12:40:00,132.39,132.48,132.35,132.47,21400.0,128.4195,128.5068,128.3807,128.4971,21400.0
2015-05-20 12:50:00,132.46,132.48,132.25,132.27,15000.0,128.4874,128.5068,128.2837,128.3031,15000.0
2015-05-20 13:00:00,132.25,132.28,132.14,132.18,35400.0,128.2837,128.3128,128.177,128.2158,35400.0
2015-05-20 13:10:00,132.17,132.25,132.16,132.23,11900.0,128.2061,128.2837,128.1964,128.2643,11900.0
2015-05-20 13:20:00,132.22,132.25,132.13,132.24,22000.0,128.2546,128.2837,128.1673,128.274,22000.0
2015-05-20 13:30:00,132.25,132.4,132.23,132.32,40400.0,128.2837,128.4292,128.2643,128.3516,40400.0
2015-05-20 13:40:00,132.34,132.42,132.34,132.4,10100.0,128.371,128.4486,128.371,128.4292,10100.0
2015-05-20 13:50:00,132.4,132.48,132.4,132.41,8700.0,128.4292,128.5068,128.4292,128.4389,8700.0
2015-05-20 14:00:00,132.44,132.7,132.42,132.47,19900.0,128.468,128.7202,128.4486,128.4971,19900.0
2015-05-20 14:10:00,132.48,132.77,132.47,132.72,14100.0,128.5068,128.7881,128.4971,128.7396,14100.0
2015-05-20 14:20:00,132.74,132.91,132.62,132.91,19700.0,128.759,128.9239,128.6426,128.9239,19700.0
2015-05-20 14:30:00,132.91,132.96,132.85,132.87,21900.0,128.9239,128.9724,128.8657,128.8851,21900.0
2015-05-20 14:40:00,132.88,132.88,132.59,132.59,25700.0,128.8948,128.8948,128.6135,128.6135,25700.0
2015-05-20 14:50:00,132.6,132.72,132.5,132.69,30100.0,128.6232,128.7396,128.5262,128.7105,30100.0
2015-05-20 15:00:00,132.7,132.73,132.57,132.64,20600.0,128.7202,128.7493,128.5941,128.662,20600.0
2015-05-20 15:10:00,132.65,132.65,132.27,132.3,35500.0,128.6717,128.6717,128.3031,128.3322,35500.0
2015-05-20 15:20:00,132.26,132.28,132.12,132.26,20600.0,128.2934,128.3128,128.1576,128.2934,20600.0
2015-05-20 15:30:00,132.27,132.27,132.12,132.13,28800.0,128.3031,128.3031,128.1576,128.1673,28800.0
2015-05-20 15:40:00,132.14,132.24,132.1,132.24,41900.0,128.177,128.274,128.1382,128.274,41900.0
2015-05-20 15:50:00,132.23,132.24,132.0,132.02,92400.0,128.2643,128.274,128.0412,128.0606,92400.0
2015-05-21 09:30:00,132.19,132.62,131.84,132.58,79200.0,128.2255,128.6426,127.886,128.6038,79200.0
2015-05-21 09:40:00,132.5,132.61,131.83,132.0,114600.0,128.5262,128.6329,127.8763,128.0412,114600.0
2015-05-21 09:50:00,132.0,132.33,132.0,132.2,34300.0,128.0412,128.3613,128.0412,128.2352,34300.0
2015-05-21 10:00:00,132.19,132.53,132.13,132.44,29700.0,128.2255,128.5553,128.1673,128.468,29700.0
2015-05-21 10:10:00,132.44,132.58,132.37,132.52,43300.0,128.468,128.6038,128.4001,128.5456,43300.0
2015-05-21 10:20:00,132.55,132.88,132.55,132.79,34500.0,128.5747,128.8948,128.5747,128.8075,34500.0
2015-05-21 10:30:00,132.76,133.21,132.75,133.15,73600.0,128.7784,129.2149,128.7687,129.1567,73600.0
2015-05-21 10:40:00,133.15,133.37,133.11,133.36,113100.0,129.1567,129.3701,129.1179,129.3604,113100.0
2015-05-21 10:50:00,133.38,133.46,133.18,133.28,44200.0,129.3798,129.4574,129.1858,129.2828,44200.0
2015-05-21 11:00:00,133.27,133.34,132.84,132.86,74700.0,129.2731,129.341,128.856,128.8754,74700.0
2015-05-21 11:10:00,132.85,133.19,132.79,133.14,41800.0,128.8657,129.1955,128.8075,129.147,41800.0
2015-05-21 11:20:00,133.13,133.48,133.12,133.44,35600.0,129.1373,129.4768,129.1276,129.438,35600.0
2015-05-21 11:30:00,133.44,133.47,133.25,133.41,80600.0,129.438,129.4671,129.2537,129.4089,80600.0
2015-05-21 11:40:00,133.41,133.45,133.05,133.21,63300.0,129.4089,129.4477,129.0597,129.2149,63300.0
2015-05-21 11:50:00,133.2,133.2,133.08,133.18,81000.0,129.2052,129.2052,129.0888,129.1858,81000.0
2015-05-21 12:00:00,133.14,133.25,133.07,133.2,18400.0,129.147,129.2537,129.0791,129.2052,18400.0
2015-05-21 12:10:00,133.19,133.21,133.1,133.13,12300.0,129.1955,129.2149,129.1082,129.1373,12300.0
2015-05-21 12:20:00,133.13,133.21,133.1,133.2,17700.0,129.1373,129.2149,129.1082,129.2052,17700.0
2015-05-21 12:30:00,133.2,133.22,132.87,132.87,14200.0,129.2052,129.2246,128.8851,128.8851,14200.0
2015-05-21 12:40:00,132.88,132.89,132.72,132.85,23500.0,128.8948,128.9045,128.7396,128.8657,23500.0
2015-05-21 12:50:00,132.86,132.94,132.8,132.84,19400.0,128.8754,128.953,128.8172,128.856,19400.0
2015-05-21 13:00:00,132.86,132.87,132.77,132.8,17900.0,128.8754,128.8851,128.7881,128.8172,17900.0
2015-05-21 13:10:00,132.8,132.95,132.78,132.87,24100.0,128.8172,128.9627,128.7978,128.8851,24100.0
2015-05-21 13:20:00,132.86,132.89,132.7,132.84,25400.0,128.8754,128.9045,128.7202,128.856,25400.0
2015-05-21 13:30:00,132.84,132.85,132.78,132.79,21300.0,128.856,128.8657,128.7978,128.8075,21300.0
2015-05-21 13:40:00,132.78,132.78,132.45,132.55,23600.0,128.7978,128.7978,128.4777,128.5747,23600.0
2015-05-21 13:50:00,132.56,132.9,132.55,132.9,44700.0,128.5844,128.9142,128.5747,128.9142,44700.0
2015-05-21 14:00:00,132.9,132.9,132.74,132.85,50600.0,128.9142,128.9142,128.759,128.8657,50600.0
2015-05-21 14:10:00,132.85,133.08,132.85,132.95,59400.0,128.8657,129.0888,128.8657,128.9627,59400.0
2015-05-21 14:20:00,132.97,133.01,132.86,132.89,20500.0,128.9821,129.0209,128.8754,128.9045,20500.0
2015-05-21 14:30:00,132.89,133.09,132.88,132.94,23400.0,128.9045,129.0985,128.8948,128.953,23400.0
2015-05-21 14:40:00,132.94,133.18,132.92,133.11,44300.0,128.953,129.1858,128.9336,129.1179,44300.0
2015-05-21 14:50:00,133.09,133.09,132.87,132.89,26100.0,129.0985,129.0985,128.8851,128.9045,26100.0
2015-05-21 15:00:00,132.9,133.01,132.85,132.86,81600.0,128.9142,129.0209,128.8657,128.8754,81600.0
2015-05-21 15:10:00,132.86,132.86,132.51,132.6,33500.0,128.8754,128.8754,128.5359,128.6232,33500.0
2015-05-21 15:20:00,132.58,132.8,132.48,132.78,67400.0,128.6038,128.8172,128.5068,128.7978,67400.0
2015-05-21 15:30:00,132.8,133.03,132.74,132.91,122600.0,128.8172,129.0403,128.759,128.9239,122600.0
2015-05-21 15:40:00,132.93,133.03,132.89,132.92,78600.0,128.9433,129.0403,128.9045,128.9336,78600.0
2015-05-21 15:50:00,132.92,133.01,132.72,132.88,156000.0,128.9336,129.0209,128.7396,128.8948,156000.0
2015-05-22 09:30:00,132.87,133.27,132.53,132.97,59200.0,128.8851,129.2731,128.5553,128.9821,59200.0
2015-05-22 09:40:00,132.87,132.9,132.4,132.65,39500.0,128.8851,128.9142,128.4292,128.6717,39500.0
2015-05-22 09:50:00,132.55,132.7,132.38,132.55,44000.0,128.5747,128.7202,128.4098,128.5747,44000.0
2015-05-22 10:00:00,132.53,133.02,132.53,132.87,46700.0,128.5553,129.0306,128.5553,128.8851,46700.0
2015-05-22 10:10:00,132.86,133.0,132.78,132.95,48000.0,128.8754,129.0112,128.7978,128.9627,48000.0
2015-05-22 10:20:00,132.92,132.96,132.67,132.96,21600.0,128.9336,128.9724,128.6911,128.9724,21600.0
2015-05-22 10:30:00,132.97,133.29,132.92,133.28,15800.0,128.9821,129.2925,128.9336,129.2828,15800.0
2015-05-22 10:40:00,133.29,133.3,133.05,133.1,16400.0,129.2925,129.3022,129.0597,129.1082,16400.0
2015-05-22 10:50:00,133.04,133.04,132.94,132.95,14600.0,129.05,129.05,128.953,128.9627,14600.0
2015-05-22 11:00:00,132.97,132.99,132.62,132.67,21200.0,128.9821,129.0015,128.6426,128.6911,21200.0
2015-05-22 11:10:00,132.67,132.7,132.49,132.64,19000.0,128.6911,128.7202,128.5165,128.662,19000.0
2015-05-22 11:20:00,132.65,132.77,132.62,132.75,18700.0,128.6717,128.7881,128.6426,128.7687,18700.0
2015-05-22 11:30:00,132.75,132.75,132.58,132.58,24200.0,128.7687,128.7687,128.6038,128.6038,24200.0
2015-05-22 11:40:00,132.58,132.67,132.56,132.67,26100.0,128.6038,128.6911,128.5844,128.6911,26100.0
2015-05-22 11:50:00,132.67,132.71,132.61,132.66,14700.0,128.6911,128.7299,128.6329,128.6814,14700.0
2015-05-22 12:00:00,132.64,132.65,132.54,132.62,17100.0,128.662,128.6717,128.565,128.6426,17100.0
2015-05-22 12:10:00,132.61,132.62,132.56,132.59,11500.0,128.6329,128.6426,128.5844,128.6135,11500.0
2015-05-22 12:20:00,132.61,132.67,132.56,132.65,10200.0,128.6329,128.6911,128.5844,128.6717,10200.0
2015-05-22 12:30:00,132.66,132.78,132.64,132.77,10500.0,128.6814,128.7978,128.662,128.7881,10500.0
2015-05-22 12:40:00,132.77,132.78,132.69,132.71,16900.0,128.7881,128.7978,128.7105,128.7299,16900.0
2015-05-22 12:50:00,132.7,132.7,132.6,132.61,7100.0,128.7202,128.7202,128.6232,128.6329,7100.0
2015-05-22 13:00:00,132.61,132.78,132.54,132.71,23900.0,128.6329,128.7978,128.565,128.7299,23900.0
2015-05-22 13:10:00,132.69,132.7,132.55,132.61,12500.0,128.7105,128.7202,128.5747,128.6329,12500.0
2015-05-22 13:20:00,132.6,132.63,132.56,132.61,11000.0,128.6232,128.6523,128.5844,128.6329,11000.0
2015-05-22 13:30:00,132.64,132.64,132.59,132.64,14800.0,128.662,128.662,128.6135,128.662,14800.0
2015-05-22 13:40:00,132.65,132.68,132.61,132.61,11700.0,128.6717,128.7008,128.6329,128.6329,11700.0
2015-05-22 13:50:00,132.61,132.62,132.43,132.43,13200.0,128.6329,128.6426,128.4583,128.4583,13200.0
2015-05-22 14:00:00,132.42,132.44,132.32,132.35,15600.0,128.4486,128.468,128.3516,128.3807,15600.0
2015-05-22 14:10:00,132.35,132.51,132.35,132.47,16500.0,128.3807,128.5359,128.3807,128.4971,16500.0
2015-05-22 14:20:00,132.47,132.5,132.46,132.49,14200.0,128.4971,128.5262,128.4874,128.5165,14200.0
2015-05-22 14:30:00,132.49,132.52,132.43,132.47,17600.0,128.5165,128.5456,128.4583,128.4971,17600.0
2015-05-22 14:40:00,132.46,132.46,132.4,132.43,13300.0,128.4874,128.4874,128.4292,128.4583,13300.0
2015-05-22 14:50:00,132.43,132.44,132.39,132.39,16000.0,128.4583,128.468,128.4195,128.4195,16000.0
2015-05-22 15:00:00,132.39,132.4,132.34,132.37,21000.0,128.4195,128.4292,128.371,128.4001,21000.0
2015-05-22 15:10:00,132.37,132.4,132.35,132.39,15000.0,128.4001,128.4292,128.3807,128.4195,15000.0
2015-05-22 15:20:00,132.4,132.54,132.39,132.53,27600.0,128.4292,128.565,128.4195,128.5553,27600.0
2015-05-22 15:30:00,132.53,132.55,132.39,132.4,27700.0,128.5553,128.5747,128.4195,128.4292,27700.0
2015-05-22 15:40:00,132.39,132.39,132.25,132.31,40400.0,128.4195,128.4195,128.2837,128.3419,40400.0
2015-05-22 15:50:00,132.3,132.3,132.15,132.17,92400.0,128.3322,128.3322,128.1867,128.2061,92400.0
2015-05-26 09:30:00,131.31,131.42,130.73,131.34,65400.0,127.3719,127.4786,126.8093,127.401,65400.0
2015-05-26 09:40:00,131.22,131.29,130.98,131.14,21100.0,127.2846,127.3525,127.0518,127.207,21100.0
2015-05-26 09:50:00,131.11,131.32,131.03,131.3,26600.0,127.1779,127.3816,127.1003,127.3622,26600.0
2015-05-26 10:00:00,131.27,131.39,130.99,131.12,21600.0,127.3331,127.4495,127.0615,127.1876,21600.0
2015-05-26 10:10:00,131.04,131.1,130.9,130.96,26300.0,127.11,127.1682,126.9742,127.0324,26300.0
2015-05-26 10:20:00,130.9,131.12,130.87,130.98,32500.0,126.9742,127.1876,126.9451,127.0518,32500.0
2015-05-26 10:30:00,130.98,131.07,130.87,130.95,34100.0,127.0518,127.1391,126.9451,127.0227,34100.0
2015-05-26 10:40:00,130.93,131.59,130.91,131.01,45100.0,127.0033,127.6435,126.9839,127.0809,45100.0
2015-05-26 10:50:00,131.0,131.04,130.86,130.95,18600.0,127.0712,127.11,126.9354,127.0227,18600.0
2015-05-26 11:00:00,130.98,131.0,130.67,130.67,38600.0,127.0518,127.0712,126.7511,126.7511,38600.0
2015-05-26 11:10:00,130.67,130.86,130.58,130.64,20100.0,126.7511,126.9354,126.6638,126.722,20100.0
2015-05-26 11:20:00,130.64,130.9,130.61,130.9,24000.0,126.722,126.9742,126.6929,126.9742,24000.0
2015-05-26 11:30:00,130.86,131.01,130.79,130.95,23000.0,126.9354,127.0809,126.8675,127.0227,23000.0
2015-05-26 11:40:00,130.99,130.99,130.89,130.94,20600.0,127.0615,127.0615,126.9645,127.013,20600.0
2015-05-26 11:50:00,130.92,130.98,130.83,130.87,10300.0,126.9936,127.0518,126.9063,126.9451,10300.0
2015-05-26 12:00:00,130.9,131.17,130.9,131.08,16300.0,126.9742,127.2361,126.9742,127.1488,16300.0
2015-05-26 12:10:00,131.04,131.13,131.0,131.09,14400.0,127.11,127.1973,127.0712,127.1585,14400.0
2015-05-26 12:20:00,131.09,131.14,131.02,131.07,6700.0,127.1585,127.207,127.0906,127.1391,6700.0
2015-05-26 12:30:00,131.09,131.14,130.98,131.06,17200.0,127.1585,127.207,127.0518,127.1294,17200.0
2015-05-26 12:40:00,131.07,131.09,131.0,131.05,12600.0,127.1391,127.1585,127.0712,127.1197,12600.0
2015-05-26 12:50:00,131.04,131.05,130.75,130.75,17200.0,127.11,127.1197,126.8287,126.8287,17200.0
2015-05-26 13:00:00,130.74,130.77,130.5,130.53,17100.0,126.819,126.8481,126.5862,126.6153,17100.0
2015-05-26 13:10:00,130.53,130.6,130.43,130.45,18500.0,126.6153,126.6832,126.5183,126.5377,18500.0
2015-05-26 13:20:00,130.47,130.55,130.42,130.5,19600.0,126.5571,126.6347,126.5086,126.5862,19600.0
2015-05-26 13:30:00,130.5,130.51,130.29,130.32,14400.0,126.5862,126.5959,126.3825,126.4116,14400.0
2015-05-26 13:40:00,130.32,130.36,130.27,130.35,24800.0,126.4116,126.4504,126.3631,126.4407,24800.0
2015-05-26 13:50:00,130.33,130.36,130.13,130.21,27600.0,126.4213,126.4504,126.2273,126.3049,27600.0
2015-05-26 14:00:00,130.23,130.25,130.18,130.21,9600.0,126.3243,126.3437,126.2758,126.3049,9600.0
2015-05-26 14:10:00,130.21,130.34,130.15,130.34,13600.0,126.3049,126.431,126.2467,126.431,13600.0
2015-05-26 14:20:00,130.31,130.31,130.12,130.15,14500.0,126.4019,126.4019,126.2176,126.2467,14500.0
2015-05-26 14:30:00,130.16,130.28,130.06,130.1,18300.0,126.2564,126.3728,126.1594,126.1982,18300.0
2015-05-26 14:40:00,130.08,130.15,130.04,130.04,12500.0,126.1788,126.2467,126.14,126.14,12500.0
2015-05-26 14:50:00,130.02,130.05,129.81,129.83,26300.0,126.1206,126.1497,125.9169,125.9363,26300.0
2015-05-26 15:00:00,129.82,130.0,129.82,129.96,19800.0,125.9266,126.1012,125.9266,126.0624,19800.0
2015-05-26 15:10:00,129.93,130.11,129.87,129.96,24200.0,126.0333,126.2079,125.9751,126.0624,24200.0
2015-05-26 15:20:00,129.96,130.06,129.91,129.96,27100.0,126.0624,126.1594,126.0139,126.0624,27100.0
2015-05-26 15:30:00,129.97,130.05,129.82,129.95,44300.0,126.0721,126.1497,125.9266,126.0527,44300.0
2015-05-26 15:40:00,129.95,130.02,129.87,129.99,90100.0,126.0527,126.1206,125.9751,126.0915,90100.0
2015-05-26 15:50:00,129.98,130.05,129.82,129.84,176700.0,126.0818,126.1497,125.9266,125.946,176700.0
2015-05-27 09:30:00,130.51,130.62,129.93,130.06,38500.0,126.5959,126.7026,126.0333,126.1594,38500.0
2015-05-27 09:40:00,130.1,130.51,130.1,130.44,22500.0,126.1982,126.5959,126.1982,126.528,22500.0
2015-05-27 09:50:00,130.42,130.55,130.16,130.42,47800.0,126.5086,126.6347,126.2564,126.5086,47800.0
2015-05-27 10:00:00,130.49,130.62,130.33,130.52,24300.0,126.5765,126.7026,126.4213,126.6056,24300.0
2015-05-27 10:10:00,130.53,130.55,130.2,130.31,21600.0,126.6153,126.6347,126.2952,126.4019,21600.0
2015-05-27 10:20:00,130.28,130.66,130.28,130.58,32500.0,126.3728,126.7414,126.3728,126.6638,32500.0
2015-05-27 10:30:00,130.59,130.84,130.58,130.65,40000.0,126.6735,126.916,126.6638,126.7317,40000.0
2015-05-27 10:40:00,130.69,130.81,130.66,130.69,12400.0,126.7705,126.8869,126.7414,126.7705,12400.0
2015-05-27 10:50:00,130.69,130.85,130.69,130.85,23300.0,126.7705,126.9257,126.7705,126.9257,23300.0
2015-05-27 11:00:00,130.85,131.0,130.82,131.0,23800.0,126.9257,127.0712,126.8966,127.0712,23800.0
2015-05-27 11:10:00,131.01,131.04,130.88,131.02,21900.0,127.0809,127.11,126.9548,127.0906,21900.0
2015-05-27 11:20:00,131.01,131.01,130.8,131.0,31900.0,127.0809,127.0809,126.8772,127.0712,31900.0
2015-05-27 11:30:00,131.0,131.06,130.93,130.99,15300.0,127.0712,127.1294,127.0033,127.0615,15300.0
2015-05-27 11:40:00,130.99,131.04,130.88,130.89,22700.0,127.0615,127.11,126.9548,126.9645,22700.0
2015-05-27 11:50:00,130.9,131.0,130.88,130.9,11000.0,126.9742,127.0712,126.9548,126.9742,11000.0
2015-05-27 12:00:00,130.89,130.95,130.86,130.92,9800.0,126.9645,127.0227,126.9354,126.9936,9800.0
2015-05-27 12:10:00,130.93,130.95,130.83,130.94,9100.0,127.0033,127.0227,126.9063,127.013,9100.0
2015-05-27 12:20:00,130.95,131.02,130.87,130.98,34900.0,127.0227,127.0906,126.9451,127.0518,34900.0
2015-05-27 12:30:00,131.0,131.0,130.93,130.94,12100.0,127.0712,127.0712,127.0033,127.013,12100.0
2015-05-27 12:40:00,130.95,131.03,130.93,131.01,30900.0,127.0227,127.1003,127.0033,127.0809,30900.0
2015-05-27 12:50:00,131.0,131.02,130.94,131.0,13800.0,127.0712,127.0906,127.013,127.0712,13800.0
2015-05-27 13:00:00,131.01,131.03,130.96,131.01,18400.0,127.0809,127.1003,127.0324,127.0809,18400.0
2015-05-27 13:10:00,131.01,131.13,131.0,131.12,21800.0,127.0809,127.1973,127.0712,127.1876,21800.0
2015-05-27 13:20:00,131.12,131.14,131.07,131.1,20900.0,127.1876,127.207,127.1391,127.1682,20900.0
2015-05-27 13:30:00,131.11,131.14,131.06,131.12,21300.0,127.1779,127.207,127.1294,127.1876,21300.0
2015-05-27 13:40:00,131.12,131.13,131.02,131.02,13300.0,127.1876,127.1973,127.0906,127.0906,13300.0
2015-05-27 13:50:00,131.02,131.06,130.99,131.02,14300.0,127.0906,127.1294,127.0615,127.0906,14300.0
2015-05-27 14:00:00,131.03,131.04,130.96,130.97,31200.0,127.1003,127.11,127.0324,127.0421,31200.0
2015-05-27 14:10:00,130.98,131.01,130.94,131.0,14700.0,127.0518,127.0809,127.013,127.0712,14700.0
2015-05-27 14:20:00,131.0,131.0,130.96,130.97,16300.0,127.0712,127.0712,127.0324,127.0421,16300.0
2015-05-27 14:30:00,130.97,131.02,130.94,130.95,11100.0,127.0421,127.0906,127.013,127.0227,11100.0
2015-05-27 14:40:00,130.96,131.02,130.89,130.96,15500.0,127.0324,127.0906,126.9645,127.0324,15500.0
2015-05-27 14:50:00,130.96,130.98,130.86,130.98,15300.0,127.0324,127.0518,126.9354,127.0518,15300.0
2015-05-27 15:00:00,130.98,131.0,130.95,131.0,43600.0,127.0518,127.0712,127.0227,127.0712,43600.0
2015-05-27 15:10:00,131.0,131.03,130.97,130.99,42500.0,127.0712,127.1003,127.0421,127.0615,42500.0
2015-05-27 15:20:00,130.98,130.98,130.89,130.94,28500.0,127.0518,127.0518,126.9645,127.013,28500.0
2015-05-27 15:30:00,130.93,131.02,130.83,131.01,34900.0,127.0033,127.0906,126.9063,127.0809,34900.0
2015-05-27 15:40:00,131.01,131.02,130.96,130.99,64500.0,127.0809,127.0906,127.0324,127.0615,64500.0
2015-05-27 15:50:00,131.0,131.08,130.96,130.97,114200.0,127.0712,127.1488,127.0324,127.0421,114200.0
2015-05-28 09:30:00,130.7,130.89,130.23,130.42,60900.0,126.7802,126.9645,126.3243,126.5086,60900.0
2015-05-28 09:40:00,130.42,130.51,130.21,130.28,31600.0,126.5086,126.5959,126.3049,126.3728,31600.0
2015-05-28 09:50:00,130.24,130.34,129.96,130.01,24800.0,126.334,126.431,126.0624,126.1109,24800.0
2015-05-28 10:00:00,130.05,130.24,130.0,130.23,13600.0,126.1497,126.334,126.1012,126.3243,13600.0
2015-05-28 10:10:00,130.24,130.24,130.0,130.12,10600.0,126.334,126.334,126.1012,126.2176,10600.0
2015-05-28 10:20:00,130.11,130.11,129.85,129.89,10400.0,126.2079,126.2079,125.9557,125.9945,10400.0
2015-05-28 10:30:00,129.86,129.89,129.63,129.69,13500.0,125.9654,125.9945,125.7423,125.8005,13500.0
2015-05-28 10:40:00,129.68,129.8,129.67,129.78,8700.0,125.7908,125.9072,125.7811,125.8878,8700.0
2015-05-28 10:50:00,129.79,129.79,129.66,129.66,8300.0,125.8975,125.8975,125.7714,125.7714,8300.0
2015-05-28 11:00:00,129.7,129.75,129.54,129.67,14300.0,125.8102,125.8587,125.655,125.7811,14300.0
2015-05-28 11:10:00,129.69,129.87,129.65,129.84,17400.0,125.8005,125.9751,125.7617,125.946,17400.0
2015-05-28 11:20:00,129.81,129.82,129.7,129.74,9100.0,125.9169,125.9266,125.8102,125.849,9100.0
2015-05-28 11:30:00,129.76,129.86,129.73,129.85,7800.0,125.8684,125.9654,125.8393,125.9557,7800.0
2015-05-28 11:40:00,129.85,129.9,129.6,129.63,10800.0,125.9557,126.0042,125.7132,125.7423,10800.0
2015-05-28 11:50:00,129.64,129.75,129.58,129.75,10600.0,125.752,125.8587,125.6938,125.8587,10600.0
2015-05-28 12:00:00,129.77,129.9,129.73,129.89,16800.0,125.8781,126.0042,125.8393,125.9945,16800.0
2015-05-28 12:10:00,129.9,129.97,129.89,129.91,7100.0,126.0042,126.0721,125.9945,126.0139,7100.0
2015-05-28 12:20:00,129.91,130.01,129.91,130.0,3900.0,126.0139,126.1109,126.0139,126.1012,3900.0
2015-05-28 12:30:00,130.0,130.03,129.83,129.9,8200.0,126.1012,126.1303,125.9363,126.0042,8200.0
2015-05-28 12:40:00,129.93,130.0,129.91,130.0,9000.0,126.0333,126.1012,126.0139,126.1012,9000.0
2015-05-28 12:50:00,130.01,130.02,129.94,129.96,8900.0,126.1109,126.1206,126.043,126.0624,8900.0
2015-05-28 13:00:00,129.94,130.04,129.92,129.95,10200.0,126.043,126.14,126.0236,126.0527,10200.0
2015-05-28 13:10:00,129.97,130.0,129.83,129.93,11700.0,126.0721,126.1012,125.9363,126.0333,11700.0
2015-05-28 13:20:00,129.95,129.95,129.84,129.89,7700.0,126.0527,126.0527,125.946,125.9945,7700.0
2015-05-28 13:30:00,129.88,129.92,129.78,129.9,10200.0,125.9848,126.0236,125.8878,126.0042,10200.0
2015-05-28 13:40:00,129.9,129.98,129.89,129.98,16000.0,126.0042,126.0818,125.9945,126.0818,16000.0
2015-05-28 13:50:00,129.98,130.05,129.92,129.92,8400.0,126.0818,126.1497,126.0236,126.0236,8400.0
2015-05-28 14:00:00,129.94,129.97,129.92,129.95,12200.0,126.043,126.0721,126.0236,126.0527,12200.0
2015-05-28 14:10:00,129.96,129.97,129.9,129.94,9900.0,126.0624,126.0721,126.0042,126.043,9900.0
2015-05-28 14:20:00,129.95,130.07,129.95,130.06,22400.0,126.0527,126.1691,126.0527,126.1594,22400.0
2015-05-28 14:30:00,130.07,130.1,129.99,130.03,13900.0,126.1691,126.1982,126.0915,126.1303,13900.0
2015-05-28 14:40:00,130.03,130.06,129.99,130.04,11100.0,126.1303,126.1594,126.0915,126.14,11100.0
2015-05-28 14:50:00,130.04,130.06,129.95,130.0,13300.0,126.14,126.1594,126.0527,126.1012,13300.0
2015-05-28 15:00:00,129.99,130.1,129.97,130.02,14300.0,126.0915,126.1982,126.0721,126.1206,14300.0
2015-05-28 15:10:00,130.02,130.09,130.01,130.05,21500.0,126.1206,126.1885,126.1109,126.1497,21500.0
2015-05-28 15:20:00,130.05,130.06,129.87,129.93,34100.0,126.1497,126.1594,125.9751,126.0333,34100.0
2015-05-28 15:30:00,129.93,130.05,129.93,130.05,30200.0,126.0333,126.1497,126.0333,126.1497,30200.0
2015-05-28 15:40:00,130.06,130.16,130.0,130.15,37500.0,126.1594,126.2564,126.1012,126.2467,37500.0
2015-05-28 15:50:00,130.14,130.24,130.13,130.15,81400.0,126.237,126.334,126.2273,126.2467,81400.0
2015-05-29 09:30:00,130.24,130.25,129.68,129.84,34600.0,126.334,126.3437,125.7908,125.946,34600.0
2015-05-29 09:40:00,129.79,130.14,129.62,129.89,12600.0,125.8975,126.237,125.7326,125.9945,12600.0
2015-05-29 09:50:00,129.91,130.16,129.84,129.87,26200.0,126.0139,126.2564,125.946,125.9751,26200.0
2015-05-29 10:00:00,129.85,130.04,129.6,129.6,11900.0,125.9557,126.14,125.7132,125.7132,11900.0
2015-05-29 10:10:00,129.61,129.66,129.52,129.63,11400.0,125.7229,125.7714,125.6356,125.7423,11400.0
2015-05-29 10:20:00,129.61,129.72,129.35,129.35,14000.0,125.7229,125.8296,125.4707,125.4707,14000.0
2015-05-29 10:30:00,129.33,129.49,129.29,129.45,16000.0,125.4513,125.6065,125.4125,125.5677,16000.0
2015-05-29 10:40:00,129.46,129.51,129.26,129.29,24800.0,125.5774,125.6259,125.3834,125.4125,24800.0
2015-05-29 10:50:00,129.29,129.43,129.25,129.43,23000.0,125.4125,125.5483,125.3737,125.5483,23000.0
2015-05-29 11:00:00,129.41,129.6,129.4,129.56,67000.0,125.5289,125.7132,125.5192,125.6744,67000.0
2015-05-29 11:10:00,129.6,129.81,129.55,129.8,11300.0,125.7132,125.9169,125.6647,125.9072,11300.0
2015-05-29 11:20:00,129.8,129.8,129.49,129.49,17700.0,125.9072,125.9072,125.6065,125.6065,17700.0
2015-05-29 11:30:00,129.48,129.63,129.43,129.5,19900.0,125.5968,125.7423,125.5483,125.6162,19900.0
2015-05-29 11:40:00,129.55,129.96,129.55,129.96,8800.0,125.6647,126.0624,125.6647,126.0624,8800.0
2015-05-29 11:50:00,129.96,130.08,129.91,129.97,15900.0,126.0624,126.1788,126.0139,126.0721,15900.0
2015-05-29 12:00:00,129.99,130.03,129.93,130.0,27100.0,126.0915,126.1303,126.0333,126.1012,27100.0
2015-05-29 12:10:00,130.0,130.02,129.85,129.94,8600.0,126.1012,126.1206,125.9557,126.043,8600.0
2015-05-29 12:20:00,129.97,130.03,129.93,129.98,16000.0,126.0721,126.1303,126.0333,126.0818,16000.0
2015-05-29 12:30:00,129.99,130.04,129.96,130.0,24500.0,126.0915,126.14,126.0624,126.1012,24500.0
2015-05-29 12:40:00,130.0,130.1,129.98,130.06,15000.0,126.1012,126.1982,126.0818,126.1594,15000.0
2015-05-29 12:50:00,130.06,130.06,129.86,129.89,11300.0,126.1594,126.1594,125.9654,125.9945,11300.0
2015-05-29 13:00:00,129.89,130.0,129.89,129.98,13300.0,125.9945,126.1012,125.9945,126.0818,13300.0
2015-05-29 13:10:00,130.0,130.16,129.99,130.16,23000.0,126.1012,126.2564,126.0915,126.2564,23000.0
2015-05-29 13:20:00,130.16,130.21,130.08,130.14,27500.0,126.2564,126.3049,126.1788,126.237,27500.0
2015-05-29 13:30:00,130.15,130.16,130.06,130.09,26400.0,126.2467,126.2564,126.1594,126.1885,26400.0
2015-05-29 13:40:00,130.1,130.19,130.04,130.14,25700.0,126.1982,126.2855,126.14,126.237,25700.0
2015-05-29 13:50:00,130.13,130.13,130.05,130.06,16100.0,126.2273,126.2273,126.1497,126.1594,16100.0
2015-05-29 14:00:00,130.05,130.06,129.87,129.9,29900.0,126.1497,126.1594,125.9751,126.0042,29900.0
2015-05-29 14:10:00,129.9,129.91,129.72,129.75,26500.0,126.0042,126.0139,125.8296,125.8587,26500.0
2015-05-29 14:20:00,129.74,129.75,129.54,129.56,25500.0,125.849,125.8587,125.655,125.6744,25500.0
2015-05-29 14:30:00,129.55,129.63,129.49,129.54,22300.0,125.6647,125.7423,125.6065,125.655,22300.0
2015-05-29 14:40:00,129.54,129.54,129.28,129.3,39900.0,125.655,125.655,125.4028,125.4222,39900.0
2015-05-29 14:50:00,129.3,129.49,129.26,129.46,29400.0,125.4222,125.6065,125.3834,125.5774,29400.0
2015-05-29 15:00:00,129.46,129.76,129.44,129.74,23100.0,125.5774,125.8684,125.558,125.849,23100.0
2015-05-29 15:10:00,129.74,129.82,129.64,129.64,33700.0,125.849,125.9266,125.752,125.752,33700.0
2015-05-29 15:20:00,129.64,129.73,129.55,129.7,43500.0,125.752,125.8393,125.6647,125.8102,43500.0
2015-05-29 15:30:00,129.72,129.8,129.66,129.74,35200.0,125.8296,125.9072,125.7714,125.849,35200.0
2015-05-29 15:40:00,129.74,129.82,129.68,129.75,59600.0,125.849,125.9266,125.7908,125.8587,59600.0
2015-05-29 15:50:00,129.75,129.78,129.66,129.69,258000.0,125.8587,125.8878,125.7714,125.8005,258000.0
2015-06-01 09:30:00,129.84,129.94,129.0,129.09,57370.0,125.946,126.043,125.1312,125.2185,57370.0
2015-06-01 09:40:00,129.07,129.22,128.78,128.88,28470.0,125.1991,125.3446,124.9178,125.0148,28470.0
2015-06-01 09:50:00,128.82,129.11,128.75,129.11,18884.0,124.9566,125.2379,124.8887,125.2379,18884.0
2015-06-01 10:00:00,129.07,129.55,129.06,129.25,20631.0,125.1991,125.6647,125.1894,125.3737,20631.0
2015-06-01 10:10:00,129.24,129.24,128.51,128.56,19956.0,125.364,125.364,124.6559,124.7044,19956.0
2015-06-01 10:20:00,128.59,129.05,128.55,129.05,18997.0,124.7335,125.1797,124.6947,125.1797,18997.0
2015-06-01 10:30:00,129.03,129.26,128.88,129.17,18898.0,125.1603,125.3834,125.0148,125.2961,18898.0
2015-06-01 10:40:00,129.11,129.13,128.86,129.13,10959.0,125.2379,125.2573,124.9954,125.2573,10959.0
2015-06-01 10:50:00,129.13,129.46,129.1,129.4,15265.0,125.2573,125.5774,125.2282,125.5192,15265.0
2015-06-01 11:00:00,129.43,129.57,129.41,129.42,14012.0,125.5483,125.6841,125.5289,125.5386,14012.0
2015-06-01 11:10:00,129.4,129.51,129.37,129.46,17772.0,125.5192,125.6259,125.4901,125.5774,17772.0
2015-06-01 11:20:00,129.45,129.63,129.4,129.49,13810.0,125.5677,125.7423,125.5192,125.6065,13810.0
2015-06-01 11:30:00,129.48,129.59,129.37,129.51,9540.0,125.5968,125.7035,125.4901,125.6259,9540.0
2015-06-01 11:40:00,129.5,129.66,129.43,129.48,9400.0,125.6162,125.7714,125.5483,125.5968,9400.0
2015-06-01 11:50:00,129.46,129.51,129.39,129.41,9729.0,125.5774,125.6259,125.5095,125.5289,9729.0
2015-06-01 12:00:00,129.41,129.69,129.41,129.59,7066.0,125.5289,125.8005,125.5289,125.7035,7066.0
2015-06-01 12:10:00,129.63,129.79,129.49,129.77,22298.0,125.7423,125.8975,125.6065,125.8781,22298.0
2015-06-01 12:20:00,129.77,129.84,129.66,129.75,9231.0,125.8781,125.946,125.7714,125.8587,9231.0
2015-06-01 12:30:00,129.77,129.84,129.72,129.81,4922.0,125.8781,125.946,125.8296,125.9169,4922.0
2015-06-01 12:40:00,129.76,129.79,129.59,129.6,20368.0,125.8684,125.8975,125.7035,125.7132,20368.0
2015-06-01 12:50:00,129.59,129.82,129.44,129.8,40662.0,125.7035,125.9266,125.558,125.9072,40662.0
2015-06-01 13:00:00,129.78,129.87,129.63,129.63,16048.0,125.8878,125.9751,125.7423,125.7423,16048.0
2015-06-01 13:10:00,129.65,129.74,129.61,129.61,9751.0,125.7617,125.849,125.7229,125.7229,9751.0
2015-06-01 13:20:00,129.61,129.63,129.47,129.63,15562.0,125.7229,125.7423,125.5871,125.7423,15562.0
2015-06-01 13:30:00,129.62,129.66,129.49,129.51,16515.0,125.7326,125.7714,125.6065,125.6259,16515.0
2015-06-01 13:40:00,129.54,129.73,129.54,129.69,13099.0,125.655,125.8393,125.655,125.8005,13099.0
2015-06-01 13:50:00,129.68,129.68,129.57,129.65,9878.0,125.7908,125.7908,125.6841,125.7617,9878.0
2015-06-01 14:00:00,129.65,129.71,129.58,129.62,13291.0,125.7617,125.8199,125.6938,125.7326,13291.0
2015-06-01 14:10:00,129.62,129.72,129.61,129.68,14165.0,125.7326,125.8296,125.7229,125.7908,14165.0
2015-06-01 14:20:00,129.69,129.79,129.65,129.77,14463.0,125.8005,125.8975,125.7617,125.8781,14463.0
2015-06-01 14:30:00,129.78,129.8,129.64,129.65,14796.0,125.8878,125.9072,125.752,125.7617,14796.0
2015-06-01 14:40:00,129.63,129.81,129.61,129.76,26034.0,125.7423,125.9169,125.7229,125.8684,26034.0
2015-06-01 14:50:00,129.77,129.82,129.69,129.74,14245.0,125.8781,125.9266,125.8005,125.849,14245.0
2015-06-01 15:00:00,129.75,129.85,129.74,129.82,19165.0,125.8587,125.9557,125.849,125.9266,19165.0
2015-06-01 15:10:00,129.81,129.94,129.78,129.9,25293.0,125.9169,126.043,125.8878,126.0042,25293.0
2015-06-01 15:20:00,129.9,129.94,129.84,129.84,23396.0,126.0042,126.043,125.946,125.946,23396.0
2015-06-01 15:30:00,129.84,129.84,129.55,129.59,35056.0,125.946,125.946,125.6647,125.7035,35056.0
2015-06-01 15:40:00,129.59,129.67,129.5,129.66,84094.0,125.7035,125.7811,125.6162,125.7714,84094.0
2015-06-01 15:50:00,129.66,129.67,129.39,129.48,96724.0,125.7714,125.7811,125.5095,125.5968,96724.0
2015-06-02 09:30:00,129.1,129.32,128.34,128.56,65542.0,125.2282,125.4416,124.491,124.7044,65542.0
2015-06-02 09:40:00,128.56,129.07,128.51,128.87,28131.0,124.7044,125.1991,124.6559,125.0051,28131.0
2015-06-02 09:50:00,128.9,129.15,128.66,129.0,13987.0,125.0342,125.2767,124.8014,125.1312,13987.0
2015-06-02 10:00:00,128.98,129.03,128.8,128.98,14277.0,125.1118,125.1603,124.9372,125.1118,14277.0
2015-06-02 10:10:00,129.03,129.17,128.85,128.92,15552.0,125.1603,125.2961,124.9857,125.0536,15552.0
2015-06-02 10:20:00,128.91,129.14,128.91,128.95,13687.0,125.0439,125.267,125.0439,125.0827,13687.0
2015-06-02 10:30:00,128.98,129.29,128.96,129.29,12261.0,125.1118,125.4125,125.0924,125.4125,12261.0
2015-06-02 10:40:00,129.26,129.35,129.15,129.35,7681.0,125.3834,125.4707,125.2767,125.4707,7681.0
2015-06-02 10:50:00,129.31,129.32,129.21,129.25,10174.0,125.4319,125.4416,125.3349,125.3737,10174.0
2015-06-02 11:00:00,129.23,129.36,129.2,129.36,11495.0,125.3543,125.4804,125.3252,125.4804,11495.0
2015-06-02 11:10:00,129.37,129.42,129.25,129.28,12389.0,125.4901,125.5386,125.3737,125.4028,12389.0
2015-06-02 11:20:00,129.3,129.44,129.29,129.37,19176.0,125.4222,125.558,125.4125,125.4901,19176.0
2015-06-02 11:30:00,129.36,129.51,129.36,129.5,16419.0,125.4804,125.6259,125.4804,125.6162,16419.0
2015-06-02 11:40:00,129.51,129.61,129.47,129.51,8450.0,125.6259,125.7229,125.5871,125.6259,8450.0
2015-06-02 11:50:00,129.49,129.51,129.33,129.41,9800.0,125.6065,125.6259,125.4513,125.5289,9800.0
2015-06-02 12:00:00,129.41,129.73,129.36,129.69,13417.0,125.5289,125.8393,125.4804,125.8005,13417.0
2015-06-02 12:10:00,129.66,129.75,129.65,129.7,8050.0,125.7714,125.8587,125.7617,125.8102,8050.0
2015-06-02 12:20:00,129.71,129.8,129.66,129.67,7900.0,125.8199,125.9072,125.7714,125.7811,7900.0
2015-06-02 12:30:00,129.68,129.75,129.68,129.69,5110.0,125.7908,125.8587,125.7908,125.8005,5110.0
2015-06-02 12:40:00,129.72,129.87,129.65,129.87,18425.0,125.8296,125.9751,125.7617,125.9751,18425.0
2015-06-02 12:50:00,129.87,129.98,129.83,129.95,10253.0,125.9751,126.0818,125.9363,126.0527,10253.0
2015-06-02 13:00:00,129.95,130.0,129.9,129.92,15950.0,126.0527,126.1012,126.0042,126.0236,15950.0
2015-06-02 13:10:00,129.89,130.03,129.85,129.99,16685.0,125.9945,126.1303,125.9557,126.0915,16685.0
2015-06-02 13:20:00,129.99,130.03,129.89,129.97,17318.0,126.0915,126.1303,125.9945,126.0721,17318.0
2015-06-02 13:30:00,129.97,130.01,129.91,129.98,7389.0,126.0721,126.1109,126.0139,126.0818,7389.0
2015-06-02 13:40:00,129.99,130.0,129.89,129.9,7275.0,126.0915,126.1012,125.9945,126.0042,7275.0
2015-06-02 13:50:00,129.9,130.01,129.88,129.93,12363.0,126.0042,126.1109,125.9848,126.0333,12363.0
2015-06-02 14:00:00,129.91,129.95,129.87,129.88,8165.0,126.0139,126.0527,125.9751,125.9848,8165.0
2015-06-02 14:10:00,129.87,129.87,129.75,129.76,15693.0,125.9751,125.9751,125.8587,125.8684,15693.0
2015-06-02 14:20:00,129.77,129.88,129.76,129.85,8799.0,125.8781,125.9848,125.8684,125.9557,8799.0
2015-06-02 14:30:00,129.85,129.93,129.7,129.7,12083.0,125.9557,126.0333,125.8102,125.8102,12083.0
2015-06-02 14:40:00,129.67,129.75,129.59,129.61,9974.0,125.7811,125.8587,125.7035,125.7229,9974.0
2015-06-02 14:50:00,129.57,129.66,129.54,129.66,12689.0,125.6841,125.7714,125.655,125.7714,12689.0
2015-06-02 15:00:00,129.63,129.68,129.46,129.58,12269.0,125.7423,125.7908,125.5774,125.6938,12269.0
2015-06-02 15:10:00,129.59,129.63,129.51,129.6,11915.0,125.7035,125.7423,125.6259,125.7132,11915.0
2015-06-02 15:20:00,129.6,129.63,129.51,129.56,13589.0,125.7132,125.7423,125.6259,125.6744,13589.0
2015-06-02 15:30:00,129.55,129.63,129.47,129.58,23494.0,125.6647,125.7423,125.5871,125.6938,23494.0
2015-06-02 15:40:00,129.59,129.59,129.46,129.52,33297.0,125.7035,125.7035,125.5774,125.6356,33297.0
2015-06-02 15:50:00,129.52,129.7,129.5,129.57,67247.0,125.6356,125.8102,125.6162,125.6841,67247.0
2015-06-03 09:30:00,130.07,130.25,129.38,129.49,33530.0,126.1691,126.3437,125.4998,125.6065,33530.0
2015-06-03 09:40:00,129.67,129.81,129.48,129.5,6823.0,125.7811,125.9169,125.5968,125.6162,6823.0
2015-06-03 09:50:00,129.48,129.54,129.25,129.49,8631.0,125.5968,125.655,125.3737,125.6065,8631.0
2015-06-03 10:00:00,129.42,129.55,129.24,129.24,19146.0,125.5386,125.6647,125.364,125.364,19146.0
2015-06-03 10:10:00,129.31,129.64,129.27,129.43,23927.0,125.4319,125.752,125.3931,125.5483,23927.0
2015-06-03 10:20:00,129.46,129.62,129.4,129.44,11294.0,125.5774,125.7326,125.5192,125.558,11294.0
2015-06-03 10:30:00,129.45,129.49,129.36,129.42,10429.0,125.5677,125.6065,125.4804,125.5386,10429.0
2015-06-03 10:40:00,129.42,129.46,129.31,129.43,10505.0,125.5386,125.5774,125.4319,125.5483,10505.0
2015-06-03 10:50:00,129.44,129.46,129.39,129.41,13983.0,125.558,125.5774,125.5095,125.5289,13983.0
2015-06-03 11:00:00,129.4,129.46,129.33,129.37,17161.0,125.5192,125.5774,125.4513,125.4901,17161.0
2015-06-03 11:10:00,129.37,129.43,129.33,129.41,10013.0,125.4901,125.5483,125.4513,125.5289,10013.0
2015-06-03 11:20:00,129.39,129.41,129.22,129.22,20821.0,125.5095,125.5289,125.3446,125.3446,20821.0
2015-06-03 11:30:00,129.22,129.4,129.22,129.3,19907.0,125.3446,125.5192,125.3446,125.4222,19907.0
2015-06-03 11:40:00,129.29,129.38,129.19,129.3,41487.0,125.4125,125.4998,125.3155,125.4222,41487.0
2015-06-03 11:50:00,129.3,129.32,129.18,129.29,13233.0,125.4222,125.4416,125.3058,125.4125,13233.0
2015-06-03 12:00:00,129.27,129.34,129.23,129.33,21027.0,125.3931,125.461,125.3543,125.4513,21027.0
2015-06-03 12:10:00,129.35,129.43,129.27,129.27,8420.0,125.4707,125.5483,125.3931,125.3931,8420.0
2015-06-03 12:20:00,129.3,129.38,129.26,129.36,16812.0,125.4222,125.4998,125.3834,125.4804,16812.0
2015-06-03 12:30:00,129.32,129.4,129.28,129.35,12619.0,125.4416,125.5192,125.4028,125.4707,12619.0
2015-06-03 12:40:00,129.36,129.36,129.24,129.34,15984.0,125.4804,125.4804,125.364,125.461,15984.0
2015-06-03 12:50:00,129.33,129.48,129.28,129.46,9359.0,125.4513,125.5968,125.4028,125.5774,9359.0
2015-06-03 13:00:00,129.47,129.47,129.33,129.33,11055.0,125.5871,125.5871,125.4513,125.4513,11055.0
2015-06-03 13:10:00,129.38,129.43,129.36,129.4,6191.0,125.4998,125.5483,125.4804,125.5192,6191.0
2015-06-03 13:20:00,129.41,129.45,129.26,129.45,11134.0,125.5289,125.5677,125.3834,125.5677,11134.0
2015-06-03 13:30:00,129.44,129.55,129.41,129.43,15203.0,125.558,125.6647,125.5289,125.5483,15203.0
2015-06-03 13:40:00,129.43,129.57,129.43,129.49,12494.0,125.5483,125.6841,125.5483,125.6065,12494.0
2015-06-03 13:50:00,129.53,129.56,129.45,129.49,6501.0,125.6453,125.6744,125.5677,125.6065,6501.0
2015-06-03 14:00:00,129.47,129.62,129.47,129.58,9082.0,125.5871,125.7326,125.5871,125.6938,9082.0
2015-06-03 14:10:00,129.57,129.67,129.55,129.63,12163.0,125.6841,125.7811,125.6647,125.7423,12163.0
2015-06-03 14:20:00,129.67,129.99,129.66,129.96,22056.0,125.7811,126.0915,125.7714,126.0624,22056.0
2015-06-03 14:30:00,129.98,130.03,129.94,130.02,152423.0,126.0818,126.1303,126.043,126.1206,152423.0
2015-06-03 14:40:00,130.01,130.05,129.95,130.04,14711.0,126.1109,126.1497,126.0527,126.14,14711.0
2015-06-03 14:50:00,130.04,130.05,129.98,129.98,119334.0,126.14,126.1497,126.0818,126.0818,119334.0
2015-06-03 15:00:00,130.0,130.08,129.87,129.88,29460.0,126.1012,126.1788,125.9751,125.9848,29460.0
2015-06-03 15:10:00,129.89,129.92,129.78,129.83,21547.0,125.9945,126.0236,125.8878,125.9363,21547.0
2015-06-03 15:20:00,129.85,129.87,129.78,129.79,15127.0,125.9557,125.9751,125.8878,125.8975,15127.0
2015-06-03 15:30:00,129.79,129.95,129.76,129.95,20617.0,125.8975,126.0527,125.8684,126.0527,20617.0
2015-06-03 15:40:00,129.94,129.95,129.85,129.88,24498.0,126.043,126.0527,125.9557,125.9848,24498.0
2015-06-03 15:50:00,129.88,130.0,129.86,129.98,54634.0,125.9848,126.1012,125.9654,126.0818,54634.0
2015-06-04 09:30:00,129.03,129.71,128.91,129.23,29665.0,125.1603,125.8199,125.0439,125.3543,29665.0
2015-06-04 09:40:00,129.35,129.68,129.17,129.28,49709.0,125.4707,125.7908,125.2961,125.4028,49709.0
2015-06-04 09:50:00,129.22,129.6,129.15,129.49,20211.0,125.3446,125.7132,125.2767,125.6065,20211.0
2015-06-04 10:00:00,129.46,129.71,129.39,129.58,14340.0,125.5774,125.8199,125.5095,125.6938,14340.0
2015-06-04 10:10:00,129.58,129.66,129.48,129.64,20553.0,125.6938,125.7714,125.5968,125.752,20553.0
2015-06-04 10:20:00,129.63,129.7,129.51,129.65,22326.0,125.7423,125.8102,125.6259,125.7617,22326.0
2015-06-04 10:30:00,129.64,129.64,129.35,129.52,14601.0,125.752,125.752,125.4707,125.6356,14601.0
2015-06-04 10:40:00,129.53,129.74,129.53,129.72,18284.0,125.6453,125.849,125.6453,125.8296,18284.0
2015-06-04 10:50:00,129.73,129.76,129.61,129.61,30644.0,125.8393,125.8684,125.7229,125.7229,30644.0
2015-06-04 11:00:00,129.61,129.64,129.38,129.57,24309.0,125.7229,125.752,125.4998,125.6841,24309.0
2015-06-04 11:10:00,129.56,129.82,129.5,129.59,13195.0,125.6744,125.9266,125.6162,125.7035,13195.0
2015-06-04 11:20:00,129.62,129.79,129.53,129.66,7879.0,125.7326,125.8975,125.6453,125.7714,7879.0
2015-06-04 11:30:00,129.64,129.69,129.48,129.65,20215.0,125.752,125.8005,125.5968,125.7617,20215.0
2015-06-04 11:40:00,129.69,129.74,129.43,129.54,11465.0,125.8005,125.849,125.5483,125.655,11465.0
2015-06-04 11:50:00,129.61,129.68,129.48,129.65,17749.0,125.7229,125.7908,125.5968,125.7617,17749.0
2015-06-04 12:00:00,129.64,129.68,129.51,129.64,11595.0,125.752,125.7908,125.6259,125.752,11595.0
2015-06-04 12:10:00,129.6,129.65,129.57,129.59,8445.0,125.7132,125.7617,125.6841,125.7035,8445.0
2015-06-04 12:20:00,129.59,129.64,129.5,129.53,12249.0,125.7035,125.752,125.6162,125.6453,12249.0
2015-06-04 12:30:00,129.53,129.63,129.45,129.56,15512.0,125.6453,125.7423,125.5677,125.6744,15512.0
2015-06-04 12:40:00,129.56,129.57,129.45,129.57,9028.0,125.6744,125.6841,125.5677,125.6841,9028.0
2015-06-04 12:50:00,129.55,129.56,129.46,129.55,14066.0,125.6647,125.6744,125.5774,125.6647,14066.0
2015-06-04 13:00:00,129.52,129.54,129.38,129.45,37446.0,125.6356,125.655,125.4998,125.5677,37446.0
2015-06-04 13:10:00,129.45,129.6,129.19,129.24,20692.0,125.5677,125.7132,125.3155,125.364,20692.0
2015-06-04 13:20:00,129.23,129.37,129.13,129.36,16710.0,125.3543,125.4901,125.2573,125.4804,16710.0
2015-06-04 13:30:00,129.31,129.51,129.23,129.5,22665.0,125.4319,125.6259,125.3543,125.6162,22665.0
2015-06-04 13:40:00,129.48,129.51,129.18,129.2,90900.0,125.5968,125.6259,125.3058,125.3252,90900.0
2015-06-04 13:50:00,129.2,129.25,129.09,129.1,10326.0,125.3252,125.3737,125.2185,125.2282,10326.0
2015-06-04 14:00:00,129.1,129.14,128.96,129.07,18304.0,125.2282,125.267,125.0924,125.1991,18304.0
2015-06-04 14:10:00,129.08,129.23,129.02,129.14,12085.0,125.2088,125.3543,125.1506,125.267,12085.0
2015-06-04 14:20:00,129.13,129.43,129.13,129.31,25752.0,125.2573,125.5483,125.2573,125.4319,25752.0
2015-06-04 14:30:00,129.32,129.43,129.3,129.39,21305.0,125.4416,125.5483,125.4222,125.5095,21305.0
2015-06-04 14:40:00,129.4,129.48,129.36,129.42,12239.0,125.5192,125.5968,125.4804,125.5386,12239.0
2015-06-04 14:50:00,129.43,129.61,129.43,129.56,19788.0,125.5483,125.7229,125.5483,125.6744,19788.0
2015-06-04 15:00:00,129.54,129.59,129.48,129.51,25094.0,125.655,125.7035,125.5968,125.6259,25094.0
2015-06-04 15:10:00,129.53,129.53,129.28,129.32,27456.0,125.6453,125.6453,125.4028,125.4416,27456.0
2015-06-04 15:20:00,129.31,129.41,129.28,129.38,36093.0,125.4319,125.5289,125.4028,125.4998,36093.0
2015-06-04 15:30:00,129.37,129.45,129.26,129.32,44401.0,125.4901,125.5677,125.3834,125.4416,44401.0
2015-06-04 15:40:00,129.31,129.47,129.28,129.46,57334.0,125.4319,125.5871,125.4028,125.5774,57334.0
2015-06-04 15:50:00,129.46,129.57,129.31,129.54,127504.0,125.5774,125.6841,125.4319,125.655,127504.0
2015-06-05 09:30:00,129.05,129.55,128.43,128.44,36765.0,125.1797,125.6647,124.5783,124.588,36765.0
2015-06-05 09:40:00,128.47,129.38,128.47,129.09,30705.0,124.6171,125.4998,124.6171,125.2185,30705.0
2015-06-05 09:50:00,129.04,129.62,129.04,129.49,74719.0,125.17,125.7326,125.17,125.6065,74719.0
2015-06-05 10:00:00,129.4,129.78,129.23,129.32,18791.0,125.5192,125.8878,125.3543,125.4416,18791.0
2015-06-05 10:10:00,129.32,129.54,129.24,129.49,21778.0,125.4416,125.655,125.364,125.6065,21778.0
2015-06-05 10:20:00,129.53,129.75,129.44,129.5,11337.0,125.6453,125.8587,125.558,125.6162,11337.0
2015-06-05 10:30:00,129.5,129.77,129.49,129.6,7395.0,125.6162,125.8781,125.6065,125.7132,7395.0
2015-06-05 10:40:00,129.64,129.72,129.46,129.48,10279.0,125.752,125.8296,125.5774,125.5968,10279.0
2015-06-05 10:50:00,129.48,129.54,129.35,129.37,17240.0,125.5968,125.655,125.4707,125.4901,17240.0
2015-06-05 11:00:00,129.4,129.55,129.33,129.5,15517.0,125.5192,125.6647,125.4513,125.6162,15517.0
2015-06-05 11:10:00,129.49,129.62,129.46,129.52,14822.0,125.6065,125.7326,125.5774,125.6356,14822.0
2015-06-05 11:20:00,129.54,129.66,129.47,129.57,12508.0,125.655,125.7714,125.5871,125.6841,12508.0
2015-06-05 11:30:00,129.57,129.57,129.45,129.48,14020.0,125.6841,125.6841,125.5677,125.5968,14020.0
2015-06-05 11:40:00,129.5,129.61,129.49,129.58,15348.0,125.6162,125.7229,125.6065,125.6938,15348.0
2015-06-05 11:50:00,129.59,129.63,129.49,129.6,10943.0,125.7035,125.7423,125.6065,125.7132,10943.0
2015-06-05 12:00:00,129.54,129.65,129.47,129.65,13111.0,125.655,125.7617,125.5871,125.7617,13111.0
2015-06-05 12:10:00,129.63,129.66,129.51,129.61,6271.0,125.7423,125.7714,125.6259,125.7229,6271.0
2015-06-05 12:20:00,129.57,129.57,129.43,129.45,11172.0,125.6841,125.6841,125.5483,125.5677,11172.0
2015-06-05 12:30:00,129.44,129.51,129.37,129.49,18316.0,125.558,125.6259,125.4901,125.6065,18316.0
2015-06-05 12:40:00,129.48,129.67,129.42,129.56,12880.0,125.5968,125.7811,125.5386,125.6744,12880.0
2015-06-05 12:50:00,129.57,129.69,129.56,129.56,4900.0,125.6841,125.8005,125.6744,125.6744,4900.0
2015-06-05 13:00:00,129.55,129.6,129.48,129.48,8754.0,125.6647,125.7132,125.5968,125.5968,8754.0
2015-06-05 13:10:00,129.5,129.53,129.42,129.52,9775.0,125.6162,125.6453,125.5386,125.6356,9775.0
2015-06-05 13:20:00,129.54,129.59,129.48,129.53,8165.0,125.655,125.7035,125.5968,125.6453,8165.0
2015-06-05 13:30:00,129.53,129.7,129.49,129.57,11734.0,125.6453,125.8102,125.6065,125.6841,11734.0
2015-06-05 13:40:00,129.55,129.55,129.49,129.49,9557.0,125.6647,125.6647,125.6065,125.6065,9557.0
2015-06-05 13:50:00,129.51,129.59,129.46,129.51,7051.0,125.6259,125.7035,125.5774,125.6259,7051.0
2015-06-05 14:00:00,129.52,129.67,129.49,129.65,26010.0,125.6356,125.7811,125.6065,125.7617,26010.0
2015-06-05 14:10:00,129.65,129.82,129.63,129.82,37644.0,125.7617,125.9266,125.7423,125.9266,37644.0
2015-06-05 14:20:00,129.82,129.83,129.62,129.66,8420.0,125.9266,125.9363,125.7326,125.7714,8420.0
2015-06-05 14:30:00,129.66,129.68,129.61,129.61,9156.0,125.7714,125.7908,125.7229,125.7229,9156.0
2015-06-05 14:40:00,129.59,129.67,129.57,129.63,9758.0,125.7035,125.7811,125.6841,125.7423,9758.0
2015-06-05 14:50:00,129.65,129.78,129.64,129.65,10740.0,125.7617,125.8878,125.752,125.7617,10740.0
2015-06-05 15:00:00,129.67,129.82,129.67,129.8,22025.0,125.7811,125.9266,125.7811,125.9072,22025.0
2015-06-05 15:10:00,129.81,129.89,129.66,129.66,28829.0,125.9169,125.9945,125.7714,125.7714,28829.0
2015-06-05 15:20:00,129.66,129.71,129.59,129.63,14582.0,125.7714,125.8199,125.7035,125.7423,14582.0
2015-06-05 15:30:00,129.62,129.7,129.47,129.49,24801.0,125.7326,125.8102,125.5871,125.6065,24801.0
2015-06-05 15:40:00,129.48,129.61,129.43,129.6,34350.0,125.5968,125.7229,125.5483,125.7132,34350.0
2015-06-05 15:50:00,129.61,129.7,129.51,129.58,65044.0,125.7229,125.8102,125.6259,125.6938,65044.0
2015-06-08 09:30:00,129.25,129.54,129.01,129.37,34505.0,125.3737,125.655,125.1409,125.4901,34505.0
2015-06-08 09:40:00,129.36,129.38,129.0,129.21,20037.0,125.4804,125.4998,125.1312,125.3349,20037.0
2015-06-08 09:50:00,129.2,129.31,128.94,129.23,25260.0,125.3252,125.4319,125.073,125.3543,25260.0
2015-06-08 10:00:00,129.13,129.38,129.07,129.16,34100.0,125.2573,125.4998,125.1991,125.2864,34100.0
2015-06-08 10:10:00,129.19,129.26,129.1,129.17,32843.0,125.3155,125.3834,125.2282,125.2961,32843.0
2015-06-08 10:20:00,129.16,129.28,129.16,129.17,15729.0,125.2864,125.4028,125.2864,125.2961,15729.0
2015-06-08 10:30:00,129.18,129.34,129.13,129.2,12901.0,125.3058,125.461,125.2573,125.3252,12901.0
2015-06-08 10:40:00,129.2,129.32,129.15,129.31,11847.0,125.3252,125.4416,125.2767,125.4319,11847.0
2015-06-08 10:50:00,129.32,129.32,129.21,129.21,7373.0,125.4416,125.4416,125.3349,125.3349,7373.0
2015-06-08 11:00:00,129.22,129.38,129.2,129.32,7819.0,125.3446,125.4998,125.3252,125.4416,7819.0
2015-06-08 11:10:00,129.32,129.33,129.2,129.3,5185.0,125.4416,125.4513,125.3252,125.4222,5185.0
2015-06-08 11:20:00,129.36,129.39,129.18,129.19,8074.0,125.4804,125.5095,125.3058,125.3155,8074.0
2015-06-08 11:30:00,129.18,129.26,129.17,129.2,13430.0,125.3058,125.3834,125.2961,125.3252,13430.0
2015-06-08 11:40:00,129.19,129.27,129.18,129.18,14569.0,125.3155,125.3931,125.3058,125.3058,14569.0
2015-06-08 11:50:00,129.18,129.23,129.15,129.21,9500.0,125.3058,125.3543,125.2767,125.3349,9500.0
2015-06-08 12:00:00,129.2,129.28,129.18,129.23,9692.0,125.3252,125.4028,125.3058,125.3543,9692.0
2015-06-08 12:10:00,129.21,129.29,129.18,129.21,10905.0,125.3349,125.4125,125.3058,125.3349,10905.0
2015-06-08 12:20:00,129.25,129.26,129.17,129.2,7681.0,125.3737,125.3834,125.2961,125.3252,7681.0
2015-06-08 12:30:00,129.18,129.31,129.17,129.23,9608.0,125.3058,125.4319,125.2961,125.3543,9608.0
2015-06-08 12:40:00,129.22,129.22,129.08,129.16,8550.0,125.3446,125.3446,125.2088,125.2864,8550.0
2015-06-08 12:50:00,129.18,129.2,129.13,129.19,14125.0,125.3058,125.3252,125.2573,125.3155,14125.0
2015-06-08 13:00:00,129.13,129.2,129.07,129.1,12812.0,125.2573,125.3252,125.1991,125.2282,12812.0
2015-06-08 13:10:00,129.09,129.09,129.0,129.02,63176.0,125.2185,125.2185,125.1312,125.1506,63176.0
2015-06-08 13:20:00,129.02,129.08,129.01,129.04,21673.0,125.1506,125.2088,125.1409,125.17,21673.0
2015-06-08 13:30:00,129.05,129.09,128.74,128.8,28738.0,125.1797,125.2185,124.879,124.9372,28738.0
2015-06-08 13:40:00,128.83,128.85,128.78,128.78,6285.0,124.9663,124.9857,124.9178,124.9178,6285.0
2015-06-08 13:50:00,128.78,128.93,128.74,128.82,107722.0,124.9178,125.0633,124.879,124.9566,107722.0
2015-06-08 14:00:00,128.83,128.83,128.71,128.76,24133.0,124.9663,124.9663,124.8499,124.8984,24133.0
2015-06-08 14:10:00,128.77,128.8,128.67,128.73,19829.0,124.9081,124.9372,124.8111,124.8693,19829.0
2015-06-08 14:20:00,128.73,128.75,128.63,128.73,20037.0,124.8693,124.8887,124.7723,124.8693,20037.0
2015-06-08 14:30:00,128.75,128.78,128.7,128.7,98710.0,124.8887,124.9178,124.8402,124.8402,98710.0
2015-06-08 14:40:00,128.71,128.79,128.69,128.71,27728.0,124.8499,124.9275,124.8305,124.8499,27728.0
2015-06-08 14:50:00,128.71,128.8,128.67,128.73,27612.0,124.8499,124.9372,124.8111,124.8693,27612.0
2015-06-08 15:00:00,128.72,128.77,128.67,128.71,33043.0,124.8596,124.9081,124.8111,124.8499,33043.0
2015-06-08 15:10:00,128.69,128.77,128.65,128.73,24560.0,124.8305,124.9081,124.7917,124.8693,24560.0
2015-06-08 15:20:00,128.72,128.76,128.58,128.63,34338.0,124.8596,124.8984,124.7238,124.7723,34338.0
2015-06-08 15:30:00,128.63,128.66,128.43,128.45,51600.0,124.7723,124.8014,124.5783,124.5977,51600.0
2015-06-08 15:40:00,128.42,128.49,128.33,128.35,76395.0,124.5686,124.6365,124.4813,124.5007,76395.0
2015-06-08 15:50:00,128.35,128.36,128.17,128.23,229188.0,124.5007,124.5104,124.3261,124.3843,229188.0
2015-06-09 09:30:00,127.99,128.19,127.73,127.89,61812.0,124.1515,124.3455,123.8993,124.0545,61812.0
2015-06-09 09:40:00,127.88,128.03,127.45,127.79,28029.0,124.0448,124.1903,123.6277,123.9575,28029.0
2015-06-09 09:50:00,127.73,127.93,127.65,127.89,20663.0,123.8993,124.0933,123.8217,124.0545,20663.0
2015-06-09 10:00:00,127.83,128.02,127.71,128.02,24332.0,123.9963,124.1806,123.8799,124.1806,24332.0
2015-06-09 10:10:00,128.02,128.09,127.92,127.92,18560.0,124.1806,124.2485,124.0836,124.0836,18560.0
2015-06-09 10:20:00,127.92,128.09,127.72,127.75,17767.0,124.0836,124.2485,123.8896,123.9187,17767.0
2015-06-09 10:30:00,127.76,127.96,127.67,127.96,20144.0,123.9284,124.1224,123.8411,124.1224,20144.0
2015-06-09 10:40:00,127.96,128.07,127.91,127.98,13750.0,124.1224,124.2291,124.0739,124.1418,13750.0
2015-06-09 10:50:00,128.02,128.23,127.96,128.23,17258.0,124.1806,124.3843,124.1224,124.3843,17258.0
2015-06-09 11:00:00,128.23,128.39,128.12,128.12,14127.0,124.3843,124.5395,124.2776,124.2776,14127.0
2015-06-09 11:10:00,128.15,128.25,128.1,128.19,14182.0,124.3067,124.4037,124.2582,124.3455,14182.0
2015-06-09 11:20:00,128.19,128.19,128.02,128.17,14552.0,124.3455,124.3455,124.1806,124.3261,14552.0
2015-06-09 11:30:00,128.17,128.54,128.17,128.49,26006.0,124.3261,124.685,124.3261,124.6365,26006.0
2015-06-09 11:40:00,128.5,128.56,128.33,128.34,20143.0,124.6462,124.7044,124.4813,124.491,20143.0
2015-06-09 11:50:00,128.35,128.86,128.33,128.86,61629.0,124.5007,124.9954,124.4813,124.9954,61629.0
2015-06-09 12:00:00,128.84,128.92,128.7,128.81,36584.0,124.976,125.0536,124.8402,124.9469,36584.0
2015-06-09 12:10:00,128.83,128.86,128.67,128.68,24101.0,124.9663,124.9954,124.8111,124.8208,24101.0
2015-06-09 12:20:00,128.69,128.84,128.68,128.82,11060.0,124.8305,124.976,124.8208,124.9566,11060.0
2015-06-09 12:30:00,128.81,128.87,128.78,128.86,14765.0,124.9469,125.0051,124.9178,124.9954,14765.0
2015-06-09 12:40:00,128.88,128.93,128.82,128.92,12541.0,125.0148,125.0633,124.9566,125.0536,12541.0
2015-06-09 12:50:00,128.94,128.95,128.82,128.9,28017.0,125.073,125.0827,124.9566,125.0342,28017.0
2015-06-09 13:00:00,128.92,128.98,128.84,128.9,18922.0,125.0536,125.1118,124.976,125.0342,18922.0
2015-06-09 13:10:00,128.9,128.9,128.84,128.89,15140.0,125.0342,125.0342,124.976,125.0245,15140.0
2015-06-09 13:20:00,128.88,128.97,128.86,128.9,13469.0,125.0148,125.1021,124.9954,125.0342,13469.0
2015-06-09 13:30:00,128.91,128.93,128.85,128.9,18046.0,125.0439,125.0633,124.9857,125.0342,18046.0
2015-06-09 13:40:00,128.9,128.93,128.85,128.93,33381.0,125.0342,125.0633,124.9857,125.0633,33381.0
2015-06-09 13:50:00,128.93,128.98,128.64,128.66,35143.0,125.0633,125.1118,124.782,124.8014,35143.0
2015-06-09 14:00:00,128.64,128.73,128.62,128.69,18861.0,124.782,124.8693,124.7626,124.8305,18861.0
2015-06-09 14:10:00,128.65,128.69,128.59,128.59,19929.0,124.7917,124.8305,124.7335,124.7335,19929.0
2015-06-09 14:20:00,128.6,128.82,128.58,128.82,86753.0,124.7432,124.9566,124.7238,124.9566,86753.0
2015-06-09 14:30:00,128.81,128.88,128.75,128.86,38205.0,124.9469,125.0148,124.8887,124.9954,38205.0
2015-06-09 14:40:00,128.85,128.85,128.66,128.72,43809.0,124.9857,124.9857,124.8014,124.8596,43809.0
2015-06-09 14:50:00,128.72,128.74,128.61,128.71,69611.0,124.8596,124.879,124.7529,124.8499,69611.0
2015-06-09 15:00:00,128.69,128.77,128.63,128.75,96739.0,124.8305,124.9081,124.7723,124.8887,96739.0
2015-06-09 15:10:00,128.75,128.76,128.7,128.75,80886.0,124.8887,124.8984,124.8402,124.8887,80886.0
2015-06-09 15:20:00,128.73,128.76,128.46,128.48,77021.0,124.8693,124.8984,124.6074,124.6268,77021.0
2015-06-09 15:30:00,128.48,128.56,128.39,128.5,73702.0,124.6268,124.7044,124.5395,124.6462,73702.0
2015-06-09 15:40:00,128.5,128.73,128.47,128.66,97626.0,124.6462,124.8693,124.6171,124.8014,97626.0
2015-06-09 15:50:00,128.66,129.01,128.57,128.59,373686.0,124.8014,125.1409,124.7141,124.7335,373686.0
2015-06-10 09:30:00,128.59,129.48,128.59,129.38,48471.0,124.7335,125.5968,124.7335,125.4998,48471.0
2015-06-10 09:40:00,129.31,129.38,128.78,129.21,21066.0,125.4319,125.4998,124.9178,125.3349,21066.0
2015-06-10 09:50:00,129.21,129.45,128.88,129.06,33130.0,125.3349,125.5677,125.0148,125.1894,33130.0
2015-06-10 10:00:00,129.06,129.44,129.06,129.33,39700.0,125.1894,125.558,125.1894,125.4513,39700.0
2015-06-10 10:10:00,129.26,129.46,129.2,129.2,67698.0,125.3834,125.5774,125.3252,125.3252,67698.0
2015-06-10 10:20:00,129.17,129.52,129.13,129.48,38141.0,125.2961,125.6356,125.2573,125.5968,38141.0
2015-06-10 10:30:00,129.48,129.69,129.35,129.57,27641.0,125.5968,125.8005,125.4707,125.6841,27641.0
2015-06-10 10:40:00,129.59,129.65,129.44,129.61,22580.0,125.7035,125.7617,125.558,125.7229,22580.0
2015-06-10 10:50:00,129.6,129.73,129.56,129.69,15946.0,125.7132,125.8393,125.6744,125.8005,15946.0
2015-06-10 11:00:00,129.72,129.76,129.6,129.7,22541.0,125.8296,125.8684,125.7132,125.8102,22541.0
2015-06-10 11:10:00,129.7,130.31,129.7,130.11,28389.0,125.8102,126.4019,125.8102,126.2079,28389.0
2015-06-10 11:20:00,130.06,130.07,129.89,130.05,17134.0,126.1594,126.1691,125.9945,126.1497,17134.0
2015-06-10 11:30:00,130.07,130.08,129.92,130.04,16058.0,126.1691,126.1788,126.0236,126.14,16058.0
2015-06-10 11:40:00,130.05,130.09,129.96,129.97,20789.0,126.1497,126.1885,126.0624,126.0721,20789.0
2015-06-10 11:50:00,129.97,130.07,129.94,130.02,15691.0,126.0721,126.1691,126.043,126.1206,15691.0
2015-06-10 12:00:00,130.01,130.15,129.94,129.97,16045.0,126.1109,126.2467,126.043,126.0721,16045.0
2015-06-10 12:10:00,129.97,130.12,129.96,130.05,7163.0,126.0721,126.2176,126.0624,126.1497,7163.0
2015-06-10 12:20:00,130.07,130.11,130.02,130.04,8958.0,126.1691,126.2079,126.1206,126.14,8958.0
2015-06-10 12:30:00,130.05,130.16,129.98,130.0,10671.0,126.1497,126.2564,126.0818,126.1012,10671.0
2015-06-10 12:40:00,130.0,130.05,129.94,129.94,9599.0,126.1012,126.1497,126.043,126.043,9599.0
2015-06-10 12:50:00,129.95,130.17,129.94,130.09,15107.0,126.0527,126.2661,126.043,126.1885,15107.0
2015-06-10 13:00:00,130.06,130.26,130.06,130.26,14478.0,126.1594,126.3534,126.1594,126.3534,14478.0
2015-06-10 13:10:00,130.26,130.27,130.03,130.05,13482.0,126.3534,126.3631,126.1303,126.1497,13482.0
2015-06-10 13:20:00,130.05,130.13,130.05,130.09,13833.0,126.1497,126.2273,126.1497,126.1885,13833.0
2015-06-10 13:30:00,130.11,130.29,130.05,130.19,20748.0,126.2079,126.3825,126.1497,126.2855,20748.0
2015-06-10 13:40:00,130.18,130.22,130.11,130.14,13263.0,126.2758,126.3146,126.2079,126.237,13263.0
2015-06-10 13:50:00,130.15,130.25,130.14,130.23,15743.0,126.2467,126.3437,126.237,126.3243,15743.0
2015-06-10 14:00:00,130.2,130.37,130.19,130.25,15774.0,126.2952,126.4601,126.2855,126.3437,15774.0
2015-06-10 14:10:00,130.25,130.35,130.17,130.33,19025.0,126.3437,126.4407,126.2661,126.4213,19025.0
2015-06-10 14:20:00,130.36,130.46,130.36,130.39,20434.0,126.4504,126.5474,126.4504,126.4795,20434.0
2015-06-10 14:30:00,130.38,130.42,130.33,130.37,15552.0,126.4698,126.5086,126.4213,126.4601,15552.0
2015-06-10 14:40:00,130.36,130.48,130.33,130.43,15973.0,126.4504,126.5668,126.4213,126.5183,15973.0
2015-06-10 14:50:00,130.41,130.45,130.38,130.45,15958.0,126.4989,126.5377,126.4698,126.5377,15958.0
2015-06-10 15:00:00,130.46,130.46,130.23,130.24,15498.0,126.5474,126.5474,126.3243,126.334,15498.0
2015-06-10 15:10:00,130.24,130.24,130.14,130.19,18490.0,126.334,126.334,126.237,126.2855,18490.0
2015-06-10 15:20:00,130.18,130.21,130.09,130.14,17332.0,126.2758,126.3049,126.1885,126.237,17332.0
2015-06-10 15:30:00,130.15,130.18,130.06,130.1,18978.0,126.2467,126.2758,126.1594,126.1982,18978.0
2015-06-10 15:40:00,130.1,130.3,130.06,130.25,36369.0,126.1982,126.3922,126.1594,126.3437,36369.0
2015-06-10 15:50:00,130.26,130.3,130.15,130.16,89422.0,126.3534,126.3922,126.2467,126.2564,89422.0
2015-06-11 09:30:00,130.4,130.67,130.29,130.49,25821.0,126.6346,126.8968,126.5277,126.722,25821.0
2015-06-11 09:40:00,130.46,130.67,130.3,130.49,17092.0,126.6928,126.8968,126.5374,126.722,17092.0
2015-06-11 09:50:00,130.56,130.56,130.38,130.44,20413.0,126.7899,126.7899,126.6151,126.6734,20413.0
2015-06-11 10:00:00,130.41,130.62,130.38,130.46,27114.0,126.6443,126.8482,126.6151,126.6928,27114.0
2015-06-11 10:10:00,130.48,130.64,130.46,130.55,21111.0,126.7122,126.8676,126.6928,126.7802,21111.0
2015-06-11 10:20:00,130.56,130.58,130.43,130.56,14157.0,126.7899,126.8094,126.6637,126.7899,14157.0
2015-06-11 10:30:00,130.53,130.53,130.3,130.33,15163.0,126.7608,126.7608,126.5374,126.5666,15163.0
2015-06-11 10:40:00,130.34,130.52,130.33,130.52,10285.0,126.5763,126.7511,126.5666,126.7511,10285.0
2015-06-11 10:50:00,130.49,130.51,130.36,130.42,18034.0,126.722,126.7414,126.5957,126.654,18034.0
2015-06-11 11:00:00,130.4,130.62,130.39,130.59,13863.0,126.6346,126.8482,126.6248,126.8191,13863.0
2015-06-11 11:10:00,130.6,130.64,130.47,130.53,18463.0,126.8288,126.8676,126.7025,126.7608,18463.0
2015-06-11 11:20:00,130.54,130.6,130.43,130.51,12742.0,126.7705,126.8288,126.6637,126.7414,12742.0
2015-06-11 11:30:00,130.54,130.62,130.49,130.58,9570.0,126.7705,126.8482,126.722,126.8094,9570.0
2015-06-11 11:40:00,130.51,130.55,130.4,130.52,10516.0,126.7414,126.7802,126.6346,126.7511,10516.0
2015-06-11 11:50:00,130.55,130.64,130.5,130.63,5919.0,126.7802,126.8676,126.7317,126.8579,5919.0
2015-06-11 12:00:00,130.65,130.65,130.58,130.6,6300.0,126.8773,126.8773,126.8094,126.8288,6300.0
2015-06-11 12:10:00,130.6,130.63,130.5,130.52,3796.0,126.8288,126.8579,126.7317,126.7511,3796.0
2015-06-11 12:20:00,130.5,130.59,130.47,130.59,7261.0,126.7317,126.8191,126.7025,126.8191,7261.0
2015-06-11 12:30:00,130.57,130.61,130.51,130.55,5417.0,126.7996,126.8385,126.7414,126.7802,5417.0
2015-06-11 12:40:00,130.57,130.72,130.57,130.65,4777.0,126.7996,126.9453,126.7996,126.8773,4777.0
2015-06-11 12:50:00,130.63,130.72,130.59,130.71,6388.0,126.8579,126.9453,126.8191,126.9356,6388.0
2015-06-11 13:00:00,130.68,130.71,130.6,130.64,5918.0,126.9065,126.9356,126.8288,126.8676,5918.0
2015-06-11 13:10:00,130.63,130.64,130.59,130.64,3050.0,126.8579,126.8676,126.8191,126.8676,3050.0
2015-06-11 13:20:00,130.65,130.67,130.54,130.55,6609.0,126.8773,126.8968,126.7705,126.7802,6609.0
2015-06-11 13:30:00,130.57,130.6,130.53,130.53,8094.0,126.7996,126.8288,126.7608,126.7608,8094.0
2015-06-11 13:40:00,130.52,130.65,130.47,130.58,8741.0,126.7511,126.8773,126.7025,126.8094,8741.0
2015-06-11 13:50:00,130.58,130.64,130.55,130.62,4709.0,126.8094,126.8676,126.7802,126.8482,4709.0
2015-06-11 14:00:00,130.6,130.64,130.55,130.6,9385.0,126.8288,126.8676,126.7802,126.8288,9385.0
2015-06-11 14:10:00,130.61,130.64,130.6,130.63,8787.0,126.8385,126.8676,126.8288,126.8579,8787.0
2015-06-11 14:20:00,130.62,130.68,130.6,130.68,10285.0,126.8482,126.9065,126.8288,126.9065,10285.0
2015-06-11 14:30:00,130.68,130.76,130.65,130.74,12170.0,126.9065,126.9842,126.8773,126.9647,12170.0
2015-06-11 14:40:00,130.71,130.73,130.63,130.73,9286.0,126.9356,126.955,126.8579,126.955,9286.0
2015-06-11 14:50:00,130.73,130.73,130.58,130.66,14123.0,126.955,126.955,126.8094,126.8871,14123.0
2015-06-11 15:00:00,130.65,130.67,130.59,130.59,8110.0,126.8773,126.8968,126.8191,126.8191,8110.0
2015-06-11 15:10:00,130.59,130.7,130.59,130.65,15638.0,126.8191,126.9259,126.8191,126.8773,15638.0
2015-06-11 15:20:00,130.64,130.69,130.6,130.62,15780.0,126.8676,126.9162,126.8288,126.8482,15780.0
2015-06-11 15:30:00,130.62,130.63,130.45,130.46,28461.0,126.8482,126.8579,126.6831,126.6928,28461.0
2015-06-11 15:40:00,130.46,130.54,130.45,130.45,40246.0,126.6928,126.7705,126.6831,126.6831,40246.0
2015-06-11 15:50:00,130.45,130.55,130.34,130.52,73236.0,126.6831,126.7802,126.5763,126.7511,73236.0
2015-06-12 09:30:00,129.87,130.21,129.59,129.76,33107.0,126.1199,126.45,125.8479,126.013,33107.0
2015-06-12 09:40:00,129.74,129.92,129.49,129.91,189830.0,125.9936,126.1684,125.7508,126.1587,189830.0
2015-06-12 09:50:00,129.88,130.15,129.84,129.92,23894.0,126.1296,126.3918,126.0907,126.1684,23894.0
2015-06-12 10:00:00,129.93,130.13,129.78,130.04,33395.0,126.1781,126.3724,126.0325,126.285,33395.0
2015-06-12 10:10:00,130.02,130.07,129.83,129.86,24324.0,126.2655,126.3141,126.081,126.1102,24324.0
2015-06-12 10:20:00,129.91,129.91,129.7,129.76,21955.0,126.1587,126.1587,125.9548,126.013,21955.0
2015-06-12 10:30:00,129.75,129.76,129.41,129.49,36683.0,126.0033,126.013,125.6731,125.7508,36683.0
2015-06-12 10:40:00,129.49,129.51,129.36,129.43,21326.0,125.7508,125.7703,125.6246,125.6926,21326.0
2015-06-12 10:50:00,129.43,129.52,129.23,129.27,26240.0,125.6926,125.78,125.4983,125.5372,26240.0
2015-06-12 11:00:00,129.27,129.43,129.26,129.4,17433.0,125.5372,125.6926,125.5275,125.6634,17433.0
2015-06-12 11:10:00,129.43,129.56,129.33,129.55,26275.0,125.6926,125.8188,125.5955,125.8091,26275.0
2015-06-12 11:20:00,129.56,129.81,129.53,129.76,18449.0,125.8188,126.0616,125.7897,126.013,18449.0
2015-06-12 11:30:00,129.77,129.89,129.72,129.89,19063.0,126.0228,126.1393,125.9742,126.1393,19063.0
2015-06-12 11:40:00,129.9,129.96,129.8,129.95,28934.0,126.149,126.2073,126.0519,126.1976,28934.0
2015-06-12 11:50:00,129.96,130.02,129.92,129.95,25917.0,126.2073,126.2655,126.1684,126.1976,25917.0
2015-06-12 12:00:00,129.95,130.04,129.94,130.02,37719.0,126.1976,126.285,126.1878,126.2655,37719.0
2015-06-12 12:10:00,129.99,130.05,129.92,130.02,33770.0,126.2364,126.2947,126.1684,126.2655,33770.0
2015-06-12 12:20:00,130.02,130.07,129.91,129.93,17116.0,126.2655,126.3141,126.1587,126.1781,17116.0
2015-06-12 12:30:00,129.92,129.92,129.76,129.77,8912.0,126.1684,126.1684,126.013,126.0228,8912.0
2015-06-12 12:40:00,129.75,129.82,129.66,129.82,13518.0,126.0033,126.0713,125.9159,126.0713,13518.0
2015-06-12 12:50:00,129.81,129.85,129.77,129.82,16860.0,126.0616,126.1004,126.0228,126.0713,16860.0
2015-06-12 13:00:00,129.8,130.02,129.8,130.0,40339.0,126.0519,126.2655,126.0519,126.2461,40339.0
2015-06-12 13:10:00,130.02,130.07,129.95,130.07,40419.0,126.2655,126.3141,126.1976,126.3141,40419.0
2015-06-12 13:20:00,130.06,130.18,129.99,130.14,64972.0,126.3044,126.4209,126.2364,126.3821,64972.0
2015-06-12 13:30:00,130.17,130.4,130.12,130.35,48370.0,126.4112,126.6346,126.3626,126.586,48370.0
2015-06-12 13:40:00,130.36,130.42,130.23,130.36,135112.0,126.5957,126.654,126.4695,126.5957,135112.0
2015-06-12 13:50:00,130.39,130.5,130.35,130.49,26594.0,126.6248,126.7317,126.586,126.722,26594.0
2015-06-12 14:00:00,130.48,130.5,130.43,130.47,52036.0,126.7122,126.7317,126.6637,126.7025,52036.0
2015-06-12 14:10:00,130.47,130.51,130.44,130.47,36820.0,126.7025,126.7414,126.6734,126.7025,36820.0
2015-06-12 14:20:00,130.47,130.5,130.41,130.49,26046.0,126.7025,126.7317,126.6443,126.722,26046.0
2015-06-12 14:30:00,130.47,130.49,130.34,130.43,43766.0,126.7025,126.722,126.5763,126.6637,43766.0
2015-06-12 14:40:00,130.45,130.51,130.41,130.5,44494.0,126.6831,126.7414,126.6443,126.7317,44494.0
2015-06-12 14:50:00,130.5,130.52,130.38,130.43,32941.0,126.7317,126.7511,126.6151,126.6637,32941.0
2015-06-12 15:00:00,130.4,130.45,130.32,130.38,34508.0,126.6346,126.6831,126.5569,126.6151,34508.0
2015-06-12 15:10:00,130.42,130.48,130.39,130.43,29065.0,126.654,126.7122,126.6248,126.6637,29065.0
2015-06-12 15:20:00,130.41,130.47,130.33,130.37,30170.0,126.6443,126.7025,126.5666,126.6054,30170.0
2015-06-12 15:30:00,130.4,130.45,130.15,130.15,29238.0,126.6346,126.6831,126.3918,126.3918,29238.0
2015-06-12 15:40:00,130.14,130.22,130.11,130.12,29281.0,126.3821,126.4598,126.3529,126.3626,29281.0
2015-06-12 15:50:00,130.12,130.15,130.01,130.02,79591.0,126.3626,126.3918,126.2558,126.2655,79591.0
2015-06-15 09:30:00,128.88,129.49,128.46,128.59,45294.0,125.1585,125.7508,124.7506,124.8768,45294.0
2015-06-15 09:40:00,128.59,128.7,128.2,128.39,37330.0,124.8768,124.9836,124.4981,124.6826,37330.0
2015-06-15 09:50:00,128.34,128.62,128.22,128.4,21367.0,124.634,124.906,124.5175,124.6923,21367.0
2015-06-15 10:00:00,128.35,128.54,128.31,128.47,22168.0,124.6438,124.8283,124.6049,124.7603,22168.0
2015-06-15 10:10:00,128.46,128.63,128.31,128.34,85468.0,124.7506,124.9157,124.6049,124.634,85468.0
2015-06-15 10:20:00,128.34,128.46,128.26,128.33,35022.0,124.634,124.7506,124.5564,124.6243,35022.0
2015-06-15 10:30:00,128.33,128.43,128.24,128.42,33650.0,124.6243,124.7214,124.5369,124.7117,33650.0
2015-06-15 10:40:00,128.43,128.46,128.34,128.34,28733.0,124.7214,124.7506,124.634,124.634,28733.0
2015-06-15 10:50:00,128.38,128.51,128.34,128.5,26002.0,124.6729,124.7991,124.634,124.7894,26002.0
2015-06-15 11:00:00,128.5,128.72,128.49,128.71,60031.0,124.7894,125.0031,124.7797,124.9934,60031.0
2015-06-15 11:10:00,128.71,128.96,128.71,128.77,18742.0,124.9934,125.2361,124.9934,125.0516,18742.0
2015-06-15 11:20:00,128.77,128.78,128.45,128.45,31108.0,125.0516,125.0613,124.7409,124.7409,31108.0
2015-06-15 11:30:00,128.45,128.61,128.45,128.59,27072.0,124.7409,124.8962,124.7409,124.8768,27072.0
2015-06-15 11:40:00,128.59,128.78,128.59,128.76,39413.0,124.8768,125.0613,124.8768,125.0419,39413.0
2015-06-15 11:50:00,128.78,128.8,128.67,128.71,56780.0,125.0613,125.0808,124.9545,124.9934,56780.0
2015-06-15 12:00:00,128.71,128.82,128.68,128.72,24061.0,124.9934,125.1002,124.9642,125.0031,24061.0
2015-06-15 12:10:00,128.73,128.78,128.69,128.78,24718.0,125.0128,125.0613,124.9739,125.0613,24718.0
2015-06-15 12:20:00,128.78,128.84,128.75,128.78,29641.0,125.0613,125.1196,125.0322,125.0613,29641.0
2015-06-15 12:30:00,128.77,128.83,128.73,128.81,35812.0,125.0516,125.1099,125.0128,125.0905,35812.0
2015-06-15 12:40:00,128.8,128.95,128.79,128.94,19808.0,125.0808,125.2264,125.071,125.2167,19808.0
2015-06-15 12:50:00,128.95,128.99,128.94,128.99,23709.0,125.2264,125.2653,125.2167,125.2653,23709.0
2015-06-15 13:00:00,128.98,128.98,128.86,128.9,28648.0,125.2556,125.2556,125.139,125.1779,28648.0
2015-06-15 13:10:00,128.91,128.95,128.87,128.9,40311.0,125.1876,125.2264,125.1487,125.1779,40311.0
2015-06-15 13:20:00,128.89,128.9,128.78,128.81,81804.0,125.1682,125.1779,125.0613,125.0905,81804.0
2015-06-15 13:30:00,128.82,128.83,128.6,128.64,83726.0,125.1002,125.1099,124.8865,124.9254,83726.0
2015-06-15 13:40:00,128.64,128.75,128.56,128.71,129309.0,124.9254,125.0322,124.8477,124.9934,129309.0
2015-06-15 13:50:00,128.73,129.08,128.63,128.8,129029.0,125.0128,125.3527,124.9157,125.0808,129029.0
2015-06-15 14:00:00,128.81,128.98,128.79,128.95,32703.0,125.0905,125.2556,125.071,125.2264,32703.0
2015-06-15 14:10:00,128.97,129.21,128.94,129.17,28874.0,125.2459,125.4789,125.2167,125.4401,28874.0
2015-06-15 14:20:00,129.18,129.24,129.14,129.19,29030.0,125.4498,125.5081,125.4109,125.4595,29030.0
2015-06-15 14:30:00,129.21,129.29,129.18,129.29,39419.0,125.4789,125.5566,125.4498,125.5566,39419.0
2015-06-15 14:40:00,129.27,129.48,129.24,129.48,31510.0,125.5372,125.7411,125.5081,125.7411,31510.0
2015-06-15 14:50:00,129.44,129.45,129.31,129.39,48776.0,125.7023,125.712,125.576,125.6537,48776.0
2015-06-15 15:00:00,129.38,129.38,129.23,129.3,58450.0,125.644,125.644,125.4983,125.5663,58450.0
2015-06-15 15:10:00,129.31,129.39,129.29,129.36,51874.0,125.576,125.6537,125.5566,125.6246,51874.0
2015-06-15 15:20:00,129.34,129.5,129.34,129.49,38993.0,125.6052,125.7605,125.6052,125.7508,38993.0
2015-06-15 15:30:00,129.49,129.54,129.46,129.49,45449.0,125.7508,125.7994,125.7217,125.7508,45449.0
2015-06-15 15:40:00,129.48,129.71,129.48,129.66,77274.0,125.7411,125.9645,125.7411,125.9159,77274.0
2015-06-15 15:50:00,129.66,129.7,129.57,129.57,173989.0,125.9159,125.9548,125.8285,125.8285,173989.0
2015-06-16 09:30:00,129.66,130.31,129.24,130.12,55157.0,125.9159,126.5472,125.5081,126.3626,55157.0
2015-06-16 09:40:00,130.15,130.18,129.29,129.29,27736.0,126.3918,126.4209,125.5566,125.5566,27736.0
2015-06-16 09:50:00,129.28,129.77,129.13,129.62,26052.0,125.5469,126.0228,125.4012,125.8771,26052.0
2015-06-16 10:00:00,129.62,129.63,129.0,129.0,27677.0,125.8771,125.8868,125.275,125.275,27677.0
2015-06-16 10:10:00,129.0,129.01,128.69,128.74,34043.0,125.275,125.2847,124.9739,125.0225,34043.0
2015-06-16 10:20:00,128.75,128.79,128.54,128.61,21613.0,125.0322,125.071,124.8283,124.8962,21613.0
2015-06-16 10:30:00,128.56,128.68,128.43,128.51,23942.0,124.8477,124.9642,124.7214,124.7991,23942.0
2015-06-16 10:40:00,128.5,128.69,128.39,128.43,19071.0,124.7894,124.9739,124.6826,124.7214,19071.0
2015-06-16 10:50:00,128.4,128.46,128.27,128.36,39197.0,124.6923,124.7506,124.5661,124.6535,39197.0
2015-06-16 11:00:00,128.38,128.71,128.36,128.65,37844.0,124.6729,124.9934,124.6535,124.9351,37844.0
2015-06-16 11:10:00,128.67,128.96,128.67,128.68,28207.0,124.9545,125.2361,124.9545,124.9642,28207.0
2015-06-16 11:20:00,128.7,128.73,128.54,128.54,22242.0,124.9836,125.0128,124.8283,124.8283,22242.0
2015-06-16 11:30:00,128.57,128.6,128.48,128.51,19011.0,124.8574,124.8865,124.77,124.7991,19011.0
2015-06-16 11:40:00,128.53,128.56,128.43,128.52,22358.0,124.8186,124.8477,124.7214,124.8088,22358.0
2015-06-16 11:50:00,128.53,128.74,128.52,128.73,16696.0,124.8186,125.0225,124.8088,125.0128,16696.0
2015-06-16 12:00:00,128.73,128.78,128.73,128.75,20969.0,125.0128,125.0613,125.0128,125.0322,20969.0
2015-06-16 12:10:00,128.73,128.9,128.72,128.81,22544.0,125.0128,125.1779,125.0031,125.0905,22544.0
2015-06-16 12:20:00,128.79,128.85,128.67,128.67,8894.0,125.071,125.1293,124.9545,124.9545,8894.0
2015-06-16 12:30:00,128.68,128.8,128.66,128.7,23767.0,124.9642,125.0808,124.9448,124.9836,23767.0
2015-06-16 12:40:00,128.7,128.82,128.69,128.77,25371.0,124.9836,125.1002,124.9739,125.0516,25371.0
2015-06-16 12:50:00,128.77,128.81,128.71,128.76,13983.0,125.0516,125.0905,124.9934,125.0419,13983.0
2015-06-16 13:00:00,128.77,128.89,128.74,128.88,42147.0,125.0516,125.1682,125.0225,125.1585,42147.0
2015-06-16 13:10:00,128.88,129.01,128.73,128.9,27689.0,125.1585,125.2847,125.0128,125.1779,27689.0
2015-06-16 13:20:00,128.91,128.98,128.82,128.93,23975.0,125.1876,125.2556,125.1002,125.207,23975.0
2015-06-16 13:30:00,128.93,129.07,128.92,129.0,25355.0,125.207,125.343,125.1973,125.275,25355.0
2015-06-16 13:40:00,129.0,129.1,128.88,128.9,17672.0,125.275,125.3721,125.1585,125.1779,17672.0
2015-06-16 13:50:00,128.91,128.92,128.8,128.81,15594.0,125.1876,125.1973,125.0808,125.0905,15594.0
2015-06-16 14:00:00,128.81,128.83,128.74,128.82,27976.0,125.0905,125.1099,125.0225,125.1002,27976.0
2015-06-16 14:10:00,128.81,128.82,128.67,128.72,28190.0,125.0905,125.1002,124.9545,125.0031,28190.0
2015-06-16 14:20:00,128.71,128.76,128.68,128.74,18386.0,124.9934,125.0419,124.9642,125.0225,18386.0
2015-06-16 14:30:00,128.74,128.76,128.67,128.67,19851.0,125.0225,125.0419,124.9545,124.9545,19851.0
2015-06-16 14:40:00,128.68,128.69,128.61,128.69,21952.0,124.9642,124.9739,124.8962,124.9739,21952.0
2015-06-16 14:50:00,128.71,128.79,128.68,128.79,20963.0,124.9934,125.071,124.9642,125.071,20963.0
2015-06-16 15:00:00,128.77,129.07,128.77,129.0,48980.0,125.0516,125.343,125.0516,125.275,48980.0
2015-06-16 15:10:00,129.01,129.05,128.91,128.91,38458.0,125.2847,125.3235,125.1876,125.1876,38458.0
2015-06-16 15:20:00,128.9,129.0,128.89,128.97,27829.0,125.1779,125.275,125.1682,125.2459,27829.0
2015-06-16 15:30:00,128.97,129.02,128.97,128.98,34369.0,125.2459,125.2944,125.2459,125.2556,34369.0
2015-06-16 15:40:00,128.97,128.98,128.79,128.83,51310.0,125.2459,125.2556,125.071,125.1099,51310.0
2015-06-16 15:50:00,128.83,128.84,128.73,128.8,101677.0,125.1099,125.1196,125.0128,125.0808,101677.0
2015-06-17 09:30:00,129.0,129.31,128.71,128.87,33014.0,125.275,125.576,124.9934,125.1487,33014.0
2015-06-17 09:40:00,128.82,129.25,128.82,128.89,14238.0,125.1002,125.5178,125.1002,125.1682,14238.0
2015-06-17 09:50:00,128.99,129.08,128.87,129.0,13702.0,125.2653,125.3527,125.1487,125.275,13702.0
2015-06-17 10:00:00,129.02,129.04,128.6,128.65,31963.0,125.2944,125.3138,124.8865,124.9351,31963.0
2015-06-17 10:10:00,128.61,128.7,128.55,128.63,16389.0,124.8962,124.9836,124.838,124.9157,16389.0
2015-06-17 10:20:00,128.61,128.67,128.46,128.54,9461.0,124.8962,124.9545,124.7506,124.8283,9461.0
2015-06-17 10:30:00,128.52,128.64,128.49,128.57,9652.0,124.8088,124.9254,124.7797,124.8574,9652.0
2015-06-17 10:40:00,128.53,128.64,128.47,128.6,12081.0,124.8186,124.9254,124.7603,124.8865,12081.0
2015-06-17 10:50:00,128.65,128.65,128.5,128.59,16467.0,124.9351,124.9351,124.7894,124.8768,16467.0
2015-06-17 11:00:00,128.59,128.66,128.5,128.56,35429.0,124.8768,124.9448,124.7894,124.8477,35429.0
2015-06-17 11:10:00,128.55,128.6,128.23,128.29,20936.0,124.838,124.8865,124.5272,124.5855,20936.0
2015-06-17 11:20:00,128.29,128.34,128.12,128.14,20946.0,124.5855,124.634,124.4204,124.4398,20946.0
2015-06-17 11:30:00,128.11,128.15,127.98,128.03,35958.0,124.4107,124.4495,124.2844,124.333,35958.0
2015-06-17 11:40:00,128.05,128.05,127.9,128.02,27993.0,124.3524,124.3524,124.2067,124.3233,27993.0
2015-06-17 11:50:00,128.02,128.08,127.99,128.02,21106.0,124.3233,124.3816,124.2942,124.3233,21106.0
2015-06-17 12:00:00,128.03,128.03,127.75,127.84,28305.0,124.333,124.333,124.0611,124.1485,28305.0
2015-06-17 12:10:00,127.83,127.84,127.6,127.6,21142.0,124.1388,124.1485,123.9154,123.9154,21142.0
2015-06-17 12:20:00,127.6,127.66,127.56,127.61,20329.0,123.9154,123.9737,123.8766,123.9251,20329.0
2015-06-17 12:30:00,127.6,127.8,127.6,127.75,17299.0,123.9154,124.1096,123.9154,124.0611,17299.0
2015-06-17 12:40:00,127.76,127.78,127.51,127.52,18814.0,124.0708,124.0902,123.828,123.8377,18814.0
2015-06-17 12:50:00,127.53,127.6,127.48,127.51,14629.0,123.8474,123.9154,123.7989,123.828,14629.0
2015-06-17 13:00:00,127.5,127.52,127.41,127.52,13441.0,123.8183,123.8377,123.7309,123.8377,13441.0
2015-06-17 13:10:00,127.53,127.63,127.51,127.57,10259.0,123.8474,123.9445,123.828,123.8863,10259.0
2015-06-17 13:20:00,127.55,127.66,127.54,127.61,13481.0,123.8669,123.9737,123.8571,123.9251,13481.0
2015-06-17 13:30:00,127.58,127.6,127.54,127.59,13159.0,123.896,123.9154,123.8571,123.9057,13159.0
2015-06-17 13:40:00,127.59,127.64,127.53,127.58,13784.0,123.9057,123.9543,123.8474,123.896,13784.0
2015-06-17 13:50:00,127.58,127.81,127.56,127.81,14522.0,123.896,124.1193,123.8766,124.1193,14522.0
2015-06-17 14:00:00,127.82,128.24,127.4,128.11,42577.0,124.1291,124.5369,123.7212,124.4107,42577.0
2015-06-17 14:10:00,128.1,128.2,128.0,128.05,26745.0,124.401,124.4981,124.3039,124.3524,26745.0
2015-06-17 14:20:00,128.01,128.01,127.72,127.83,36492.0,124.3136,124.3136,124.0319,124.1388,36492.0
2015-06-17 14:30:00,127.81,128.4,127.78,128.4,56435.0,124.1193,124.6923,124.0902,124.6923,56435.0
2015-06-17 14:40:00,128.4,128.72,128.39,128.62,29024.0,124.6923,125.0031,124.6826,124.906,29024.0
2015-06-17 14:50:00,128.58,128.93,128.58,128.75,54685.0,124.8671,125.207,124.8671,125.0322,54685.0
2015-06-17 15:00:00,128.75,128.9,128.67,128.67,47507.0,125.0322,125.1779,124.9545,124.9545,47507.0
2015-06-17 15:10:00,128.69,128.9,128.67,128.82,19193.0,124.9739,125.1779,124.9545,125.1002,19193.0
2015-06-17 15:20:00,128.82,129.01,128.82,129.0,21445.0,125.1002,125.2847,125.1002,125.275,21445.0
2015-06-17 15:30:00,128.98,129.05,128.89,128.96,31962.0,125.2556,125.3235,125.1682,125.2361,31962.0
2015-06-17 15:40:00,128.95,128.95,128.59,128.64,41272.0,125.2264,125.2264,124.8768,124.9254,41272.0
2015-06-17 15:50:00,128.64,128.72,128.55,128.64,74641.0,124.9254,125.0031,124.838,124.9254,74641.0
2015-06-18 09:30:00,129.0,129.95,128.82,128.99,48694.0,125.275,126.1976,125.1002,125.2653,48694.0
2015-06-18 09:40:00,129.12,130.02,129.02,129.98,43032.0,125.3915,126.2655,125.2944,126.2267,43032.0
2015-06-18 09:50:00,129.98,129.98,129.54,129.63,26620.0,126.2267,126.2267,125.7994,125.8868,26620.0
2015-06-18 10:00:00,129.63,129.97,129.57,129.94,34014.0,125.8868,126.217,125.8285,126.1878,34014.0
2015-06-18 10:10:00,129.91,130.19,129.82,129.88,35642.0,126.1587,126.4306,126.0713,126.1296,35642.0
2015-06-18 10:20:00,129.91,130.16,129.87,130.14,29412.0,126.1587,126.4015,126.1199,126.3821,29412.0
2015-06-18 10:30:00,130.1,130.15,129.96,130.12,119908.0,126.3432,126.3918,126.2073,126.3626,119908.0
2015-06-18 10:40:00,130.15,130.24,130.08,130.14,22253.0,126.3918,126.4792,126.3238,126.3821,22253.0
2015-06-18 10:50:00,130.16,130.21,129.98,130.19,20727.0,126.4015,126.45,126.2267,126.4306,20727.0
2015-06-18 11:00:00,130.21,130.25,130.06,130.23,26161.0,126.45,126.4889,126.3044,126.4695,26161.0
2015-06-18 11:10:00,130.24,130.32,130.17,130.21,16915.0,126.4792,126.5569,126.4112,126.45,16915.0
2015-06-18 11:20:00,130.24,130.25,130.11,130.22,26880.0,126.4792,126.4889,126.3529,126.4598,26880.0
2015-06-18 11:30:00,130.25,130.32,130.18,130.3,28673.0,126.4889,126.5569,126.4209,126.5374,28673.0
2015-06-18 11:40:00,130.29,130.42,130.17,130.19,31746.0,126.5277,126.654,126.4112,126.4306,31746.0
2015-06-18 11:50:00,130.19,130.26,130.07,130.26,31495.0,126.4306,126.4986,126.3141,126.4986,31495.0
2015-06-18 12:00:00,130.26,130.28,130.14,130.18,17299.0,126.4986,126.518,126.3821,126.4209,17299.0
2015-06-18 12:10:00,130.19,130.23,130.09,130.17,20760.0,126.4306,126.4695,126.3335,126.4112,20760.0
2015-06-18 12:20:00,130.16,130.45,130.02,130.25,47726.0,126.4015,126.6831,126.2655,126.4889,47726.0
2015-06-18 12:30:00,130.26,130.33,130.06,130.07,58570.0,126.4986,126.5666,126.3044,126.3141,58570.0
2015-06-18 12:40:00,130.12,130.19,130.05,130.06,21001.0,126.3626,126.4306,126.2947,126.3044,21001.0
2015-06-18 12:50:00,130.03,130.06,129.88,129.88,21340.0,126.2752,126.3044,126.1296,126.1296,21340.0
2015-06-18 13:00:00,129.92,129.95,129.65,129.65,35774.0,126.1684,126.1976,125.9062,125.9062,35774.0
2015-06-18 13:10:00,129.63,129.77,129.47,129.49,34419.0,125.8868,126.0228,125.7314,125.7508,34419.0
2015-06-18 13:20:00,129.52,129.53,129.35,129.42,49370.0,125.78,125.7897,125.6149,125.6829,49370.0
2015-06-18 13:30:00,129.41,129.44,129.24,129.37,50957.0,125.6731,125.7023,125.5081,125.6343,50957.0
2015-06-18 13:40:00,129.38,129.39,129.18,129.18,43820.0,125.644,125.6537,125.4498,125.4498,43820.0
2015-06-18 13:50:00,129.16,129.39,129.15,129.35,37776.0,125.4304,125.6537,125.4207,125.6149,37776.0
2015-06-18 14:00:00,129.37,129.54,129.32,129.39,42946.0,125.6343,125.7994,125.5857,125.6537,42946.0
2015-06-18 14:10:00,129.38,129.46,129.29,129.44,36882.0,125.644,125.7217,125.5566,125.7023,36882.0
2015-06-18 14:20:00,129.42,129.42,129.25,129.3,46590.0,125.6829,125.6829,125.5178,125.5663,46590.0
2015-06-18 14:30:00,129.31,129.51,129.28,129.51,49172.0,125.576,125.7703,125.5469,125.7703,49172.0
2015-06-18 14:40:00,129.51,129.55,129.39,129.46,46550.0,125.7703,125.8091,125.6537,125.7217,46550.0
2015-06-18 14:50:00,129.45,129.54,129.38,129.46,61897.0,125.712,125.7994,125.644,125.7217,61897.0
2015-06-18 15:00:00,129.5,129.63,129.44,129.49,57466.0,125.7605,125.8868,125.7023,125.7508,57466.0
2015-06-18 15:10:00,129.46,129.59,129.45,129.58,60497.0,125.7217,125.8479,125.712,125.8382,60497.0
2015-06-18 15:20:00,129.59,129.73,129.53,129.73,48352.0,125.8479,125.9839,125.7897,125.9839,48352.0
2015-06-18 15:30:00,129.72,129.76,129.62,129.65,53611.0,125.9742,126.013,125.8771,125.9062,53611.0
2015-06-18 15:40:00,129.65,129.83,129.64,129.78,68880.0,125.9062,126.081,125.8965,126.0325,68880.0
2015-06-18 15:50:00,129.78,129.81,129.59,129.61,152698.0,126.0325,126.0616,125.8479,125.8674,152698.0
2015-06-19 09:30:00,129.54,130.08,129.54,129.91,334676.0,125.7994,126.3238,125.7994,126.1587,334676.0
2015-06-19 09:40:00,129.83,130.2,129.82,130.02,14108.0,126.081,126.4403,126.0713,126.2655,14108.0
2015-06-19 09:50:00,130.01,130.21,129.98,130.1,21568.0,126.2558,126.45,126.2267,126.3432,21568.0
2015-06-19 10:00:00,130.1,130.12,129.96,130.04,12174.0,126.3432,126.3626,126.2073,126.285,12174.0
2015-06-19 10:10:00,129.97,130.21,129.95,129.97,13357.0,126.217,126.45,126.1976,126.217,13357.0
2015-06-19 10:20:00,129.97,130.12,129.96,130.02,18570.0,126.217,126.3626,126.2073,126.2655,18570.0
2015-06-19 10:30:00,130.04,130.11,129.93,129.94,11400.0,126.285,126.3529,126.1781,126.1878,11400.0
2015-06-19 10:40:00,129.92,130.05,129.92,130.03,21796.0,126.1684,126.2947,126.1684,126.2752,21796.0
2015-06-19 10:50:00,130.05,130.1,129.96,130.0,11474.0,126.2947,126.3432,126.2073,126.2461,11474.0
2015-06-19 11:00:00,129.99,130.01,129.73,129.79,52192.0,126.2364,126.2558,125.9839,126.0422,52192.0
2015-06-19 11:10:00,129.78,129.78,129.56,129.73,70348.0,126.0325,126.0325,125.8188,125.9839,70348.0
2015-06-19 11:20:00,129.83,129.96,129.8,129.84,14306.0,126.081,126.2073,126.0519,126.0907,14306.0
2015-06-19 11:30:00,129.82,129.95,129.76,129.86,11991.0,126.0713,126.1976,126.013,126.1102,11991.0
2015-06-19 11:40:00,129.85,129.87,129.7,129.72,6783.0,126.1004,126.1199,125.9548,125.9742,6783.0
2015-06-19 11:50:00,129.72,129.72,129.56,129.67,53487.0,125.9742,125.9742,125.8188,125.9256,53487.0
2015-06-19 12:00:00,129.66,129.73,129.63,129.65,13490.0,125.9159,125.9839,125.8868,125.9062,13490.0
2015-06-19 12:10:00,129.67,129.72,129.63,129.71,6411.0,125.9256,125.9742,125.8868,125.9645,6411.0
2015-06-19 12:20:00,129.71,129.71,129.62,129.62,12214.0,125.9645,125.9645,125.8771,125.8771,12214.0
2015-06-19 12:30:00,129.62,129.73,129.58,129.69,7279.0,125.8771,125.9839,125.8382,125.9451,7279.0
2015-06-19 12:40:00,129.69,129.78,129.65,129.69,18897.0,125.9451,126.0325,125.9062,125.9451,18897.0
2015-06-19 12:50:00,129.69,129.69,129.64,129.66,9494.0,125.9451,125.9451,125.8965,125.9159,9494.0
2015-06-19 13:00:00,129.65,129.69,129.58,129.66,34429.0,125.9062,125.9451,125.8382,125.9159,34429.0
2015-06-19 13:10:00,129.66,129.76,129.65,129.72,20702.0,125.9159,126.013,125.9062,125.9742,20702.0
2015-06-19 13:20:00,129.72,130.01,129.71,130.0,43620.0,125.9742,126.2558,125.9645,126.2461,43620.0
2015-06-19 13:30:00,130.01,130.15,130.01,130.13,15670.0,126.2558,126.3918,126.2558,126.3724,15670.0
2015-06-19 13:40:00,130.13,130.25,130.13,130.25,16082.0,126.3724,126.4889,126.3724,126.4889,16082.0
2015-06-19 13:50:00,130.25,130.3,130.15,130.21,16546.0,126.4889,126.5374,126.3918,126.45,16546.0
2015-06-19 14:00:00,130.19,130.27,130.1,130.13,32716.0,126.4306,126.5083,126.3432,126.3724,32716.0
2015-06-19 14:10:00,130.15,130.19,130.12,130.19,13720.0,126.3918,126.4306,126.3626,126.4306,13720.0
2015-06-19 14:20:00,130.19,130.2,129.86,129.94,23297.0,126.4306,126.4403,126.1102,126.1878,23297.0
2015-06-19 14:30:00,129.92,130.07,129.91,130.03,27220.0,126.1684,126.3141,126.1587,126.2752,27220.0
2015-06-19 14:40:00,130.03,130.04,129.93,130.01,18387.0,126.2752,126.285,126.1781,126.2558,18387.0
2015-06-19 14:50:00,130.0,130.0,129.89,129.93,20006.0,126.2461,126.2461,126.1393,126.1781,20006.0
2015-06-19 15:00:00,129.92,130.03,129.88,130.03,34128.0,126.1684,126.2752,126.1296,126.2752,34128.0
2015-06-19 15:10:00,130.0,130.04,129.96,130.0,27979.0,126.2461,126.285,126.2073,126.2461,27979.0
2015-06-19 15:20:00,130.0,130.07,129.95,130.03,30878.0,126.2461,126.3141,126.1976,126.2752,30878.0
2015-06-19 15:30:00,130.03,130.11,129.97,130.05,39984.0,126.2752,126.3529,126.217,126.2947,39984.0
2015-06-19 15:40:00,130.06,130.11,129.95,130.11,97727.0,126.3044,126.3529,126.1976,126.3529,97727.0
2015-06-19 15:50:00,130.11,130.17,129.94,129.95,152890.0,126.3529,126.4112,126.1878,126.1976,152890.0
2015-06-22 09:30:00,130.46,130.91,130.2,130.24,35875.0,126.6928,127.1298,126.4403,126.4792,35875.0
2015-06-22 09:40:00,130.33,130.42,130.14,130.23,32346.0,126.5666,126.654,126.3821,126.4695,32346.0
2015-06-22 09:50:00,130.15,130.29,130.12,130.23,21493.0,126.3918,126.5277,126.3626,126.4695,21493.0
2015-06-22 10:00:00,130.27,130.35,130.11,130.29,16753.0,126.5083,126.586,126.3529,126.5277,16753.0
2015-06-22 10:10:00,130.29,130.35,130.2,130.29,10403.0,126.5277,126.586,126.4403,126.5277,10403.0
2015-06-22 10:20:00,130.3,130.33,130.13,130.19,10656.0,126.5374,126.5666,126.3724,126.4306,10656.0
2015-06-22 10:30:00,130.22,130.5,130.19,130.49,21952.0,126.4598,126.7317,126.4306,126.722,21952.0
2015-06-22 10:40:00,130.5,130.63,130.43,130.43,13157.0,126.7317,126.8579,126.6637,126.6637,13157.0
2015-06-22 10:50:00,130.45,130.6,130.39,130.53,28681.0,126.6831,126.8288,126.6248,126.7608,28681.0
2015-06-22 11:00:00,130.49,130.71,130.46,130.67,19720.0,126.722,126.9356,126.6928,126.8968,19720.0
2015-06-22 11:10:00,130.68,130.9,130.67,130.79,16368.0,126.9065,127.1201,126.8968,127.0133,16368.0
2015-06-22 11:20:00,130.8,130.86,130.69,130.69,10660.0,127.023,127.0813,126.9162,126.9162,10660.0
2015-06-22 11:30:00,130.71,130.76,130.51,130.55,16826.0,126.9356,126.9842,126.7414,126.7802,16826.0
2015-06-22 11:40:00,130.53,130.69,130.47,130.69,14237.0,126.7608,126.9162,126.7025,126.9162,14237.0
2015-06-22 11:50:00,130.7,130.77,130.66,130.69,18750.0,126.9259,126.9939,126.8871,126.9162,18750.0
2015-06-22 12:00:00,130.71,130.73,130.52,130.52,10941.0,126.9356,126.955,126.7511,126.7511,10941.0
2015-06-22 12:10:00,130.46,130.57,130.46,130.48,15533.0,126.6928,126.7996,126.6928,126.7122,15533.0
2015-06-22 12:20:00,130.45,130.47,130.2,130.2,14266.0,126.6831,126.7025,126.4403,126.4403,14266.0
2015-06-22 12:30:00,130.21,130.44,130.2,130.41,10592.0,126.45,126.6734,126.4403,126.6443,10592.0
2015-06-22 12:40:00,130.42,130.48,130.37,130.48,11341.0,126.654,126.7122,126.6054,126.7122,11341.0
2015-06-22 12:50:00,130.46,130.6,130.44,130.44,10197.0,126.6928,126.8288,126.6734,126.6734,10197.0
2015-06-22 13:00:00,130.47,130.53,130.35,130.35,6120.0,126.7025,126.7608,126.586,126.586,6120.0
2015-06-22 13:10:00,130.37,130.39,130.24,130.24,15051.0,126.6054,126.6248,126.4792,126.4792,15051.0
2015-06-22 13:20:00,130.25,130.47,130.23,130.36,21193.0,126.4889,126.7025,126.4695,126.5957,21193.0
2015-06-22 13:30:00,130.36,130.48,130.34,130.37,11908.0,126.5957,126.7122,126.5763,126.6054,11908.0
2015-06-22 13:40:00,130.39,130.51,130.37,130.4,14635.0,126.6248,126.7414,126.6054,126.6346,14635.0
2015-06-22 13:50:00,130.41,130.53,130.37,130.49,17088.0,126.6443,126.7608,126.6054,126.722,17088.0
2015-06-22 14:00:00,130.52,130.53,130.4,130.51,20655.0,126.7511,126.7608,126.6346,126.7414,20655.0
2015-06-22 14:10:00,130.5,130.53,130.39,130.41,19015.0,126.7317,126.7608,126.6248,126.6443,19015.0
2015-06-22 14:20:00,130.4,130.44,130.29,130.31,13336.0,126.6346,126.6734,126.5277,126.5472,13336.0
2015-06-22 14:30:00,130.32,130.38,130.26,130.31,21563.0,126.5569,126.6151,126.4986,126.5472,21563.0
2015-06-22 14:40:00,130.33,130.37,130.22,130.24,20496.0,126.5666,126.6054,126.4598,126.4792,20496.0
2015-06-22 14:50:00,130.25,130.35,130.21,130.21,19279.0,126.4889,126.586,126.45,126.45,19279.0
2015-06-22 15:00:00,130.23,130.33,130.22,130.27,26455.0,126.4695,126.5666,126.4598,126.5083,26455.0
2015-06-22 15:10:00,130.29,130.3,130.15,130.18,36448.0,126.5277,126.5374,126.3918,126.4209,36448.0
2015-06-22 15:20:00,130.18,130.21,130.08,130.09,24940.0,126.4209,126.45,126.3238,126.3335,24940.0
2015-06-22 15:30:00,130.1,130.19,130.07,130.08,36835.0,126.3432,126.4306,126.3141,126.3238,36835.0
2015-06-22 15:40:00,130.08,130.16,130.0,130.07,52222.0,126.3238,126.4015,126.2461,126.3141,52222.0
2015-06-22 15:50:00,130.08,130.15,129.98,130.12,76430.0,126.3238,126.3918,126.2267,126.3626,76430.0
2015-06-23 09:30:00,129.99,130.46,129.7,130.22,41266.0,126.2364,126.6928,125.9548,126.4598,41266.0
2015-06-23 09:40:00,130.17,130.23,129.97,130.04,15162.0,126.4112,126.4695,126.217,126.285,15162.0
2015-06-23 09:50:00,130.03,130.32,129.96,130.28,24141.0,126.2752,126.5569,126.2073,126.518,24141.0
2015-06-23 10:00:00,130.28,130.51,130.21,130.51,17883.0,126.518,126.7414,126.45,126.7414,17883.0
2015-06-23 10:10:00,130.49,130.68,130.13,130.14,20023.0,126.722,126.9065,126.3724,126.3821,20023.0
2015-06-23 10:20:00,130.13,130.19,129.83,129.86,10621.0,126.3724,126.4306,126.081,126.1102,10621.0
2015-06-23 10:30:00,129.84,130.08,129.82,129.91,15866.0,126.0907,126.3238,126.0713,126.1587,15866.0
2015-06-23 10:40:00,129.91,129.97,129.76,129.92,8101.0,126.1587,126.217,126.013,126.1684,8101.0
2015-06-23 10:50:00,129.88,129.96,129.86,129.92,8875.0,126.1296,126.2073,126.1102,126.1684,8875.0
2015-06-23 11:00:00,129.91,129.97,129.78,129.94,13203.0,126.1587,126.217,126.0325,126.1878,13203.0
2015-06-23 11:10:00,129.96,129.96,129.78,129.78,6920.0,126.2073,126.2073,126.0325,126.0325,6920.0
2015-06-23 11:20:00,129.78,129.8,129.53,129.56,19440.0,126.0325,126.0519,125.7897,125.8188,19440.0
2015-06-23 11:30:00,129.54,129.66,129.45,129.49,20556.0,125.7994,125.9159,125.712,125.7508,20556.0
2015-06-23 11:40:00,129.49,129.59,129.48,129.59,12328.0,125.7508,125.8479,125.7411,125.8479,12328.0
2015-06-23 11:50:00,129.58,129.59,129.43,129.46,10171.0,125.8382,125.8479,125.6926,125.7217,10171.0
2015-06-23 12:00:00,129.43,129.49,129.27,129.36,14871.0,125.6926,125.7508,125.5372,125.6246,14871.0
2015-06-23 12:10:00,129.37,129.41,129.31,129.36,8167.0,125.6343,125.6731,125.576,125.6246,8167.0
2015-06-23 12:20:00,129.35,129.35,129.17,129.26,9734.0,125.6149,125.6149,125.4401,125.5275,9734.0
2015-06-23 12:30:00,129.24,129.26,129.16,129.19,13079.0,125.5081,125.5275,125.4304,125.4595,13079.0
2015-06-23 12:40:00,129.18,129.2,129.07,129.09,12123.0,125.4498,125.4692,125.343,125.3624,12123.0
2015-06-23 12:50:00,129.08,129.08,128.99,129.0,11402.0,125.3527,125.3527,125.2653,125.275,11402.0
2015-06-23 13:00:00,129.02,129.09,129.01,129.08,14102.0,125.2944,125.3624,125.2847,125.3527,14102.0
2015-06-23 13:10:00,129.07,129.18,129.03,129.16,15675.0,125.343,125.4498,125.3041,125.4304,15675.0
2015-06-23 13:20:00,129.18,129.3,129.16,129.3,10669.0,125.4498,125.5663,125.4304,125.5663,10669.0
2015-06-23 13:30:00,129.28,129.31,129.24,129.25,17257.0,125.5469,125.576,125.5081,125.5178,17257.0
2015-06-23 13:40:00,129.25,129.4,129.25,129.37,9677.0,125.5178,125.6634,125.5178,125.6343,9677.0
2015-06-23 13:50:00,129.38,129.44,129.35,129.43,9047.0,125.644,125.7023,125.6149,125.6926,9047.0
2015-06-23 14:00:00,129.43,129.51,129.4,129.41,10733.0,125.6926,125.7703,125.6634,125.6731,10733.0
2015-06-23 14:10:00,129.41,129.46,129.37,129.37,12338.0,125.6731,125.7217,125.6343,125.6343,12338.0
2015-06-23 14:20:00,129.4,129.43,129.39,129.43,10268.0,125.6634,125.6926,125.6537,125.6926,10268.0
2015-06-23 14:30:00,129.43,129.58,129.34,129.53,19913.0,125.6926,125.8382,125.6052,125.7897,19913.0
2015-06-23 14:40:00,129.53,129.58,129.49,129.49,12495.0,125.7897,125.8382,125.7508,125.7508,12495.0
2015-06-23 14:50:00,129.5,129.51,129.45,129.48,20114.0,125.7605,125.7703,125.712,125.7411,20114.0
2015-06-23 15:00:00,129.48,129.54,129.46,129.51,27704.0,125.7411,125.7994,125.7217,125.7703,27704.0
2015-06-23 15:10:00,129.5,129.53,129.46,129.46,18315.0,125.7605,125.7897,125.7217,125.7217,18315.0
2015-06-23 15:20:00,129.46,129.56,129.46,129.5,25875.0,125.7217,125.8188,125.7217,125.7605,25875.0
2015-06-23 15:30:00,129.5,129.6,129.5,129.59,18947.0,125.7605,125.8577,125.7605,125.8479,18947.0
2015-06-23 15:40:00,129.59,129.61,129.54,129.58,21035.0,125.8479,125.8674,125.7994,125.8382,21035.0
2015-06-23 15:50:00,129.58,129.61,129.52,129.58,44080.0,125.8382,125.8674,125.78,125.8382,44080.0
2015-06-24 09:30:00,129.15,129.51,129.01,129.29,36546.0,125.4207,125.7703,125.2847,125.5566,36546.0
2015-06-24 09:40:00,129.29,129.34,128.88,129.08,22680.0,125.5566,125.6052,125.1585,125.3527,22680.0
2015-06-24 09:50:00,129.08,129.11,128.88,129.05,24532.0,125.3527,125.3818,125.1585,125.3235,24532.0
2015-06-24 10:00:00,129.05,129.25,128.97,129.1,15850.0,125.3235,125.5178,125.2459,125.3721,15850.0
2015-06-24 10:10:00,129.07,129.38,129.07,129.34,29080.0,125.343,125.644,125.343,125.6052,29080.0
2015-06-24 10:20:00,129.34,129.57,129.28,129.49,20335.0,125.6052,125.8285,125.5469,125.7508,20335.0
2015-06-24 10:30:00,129.53,129.59,129.49,129.51,14082.0,125.7897,125.8479,125.7508,125.7703,14082.0
2015-06-24 10:40:00,129.51,129.57,129.44,129.45,8925.0,125.7703,125.8285,125.7023,125.712,8925.0
2015-06-24 10:50:00,129.48,129.48,129.35,129.38,6090.0,125.7411,125.7411,125.6149,125.644,6090.0
2015-06-24 11:00:00,129.38,129.38,129.15,129.23,7084.0,125.644,125.644,125.4207,125.4983,7084.0
2015-06-24 11:10:00,129.22,129.31,129.17,129.3,14292.0,125.4886,125.576,125.4401,125.5663,14292.0
2015-06-24 11:20:00,129.31,129.38,129.29,129.36,13818.0,125.576,125.644,125.5566,125.6246,13818.0
2015-06-24 11:30:00,129.38,129.42,129.26,129.3,14695.0,125.644,125.6829,125.5275,125.5663,14695.0
2015-06-24 11:40:00,129.28,129.43,129.26,129.29,16180.0,125.5469,125.6926,125.5275,125.5566,16180.0
2015-06-24 11:50:00,129.28,129.37,129.2,129.2,6910.0,125.5469,125.6343,125.4692,125.4692,6910.0
2015-06-24 12:00:00,129.19,129.19,129.0,129.03,9466.0,125.4595,125.4595,125.275,125.3041,9466.0
2015-06-24 12:10:00,128.99,129.19,128.96,129.13,10367.0,125.2653,125.4595,125.2361,125.4012,10367.0
2015-06-24 12:20:00,129.15,129.16,128.95,129.0,14130.0,125.4207,125.4304,125.2264,125.275,14130.0
2015-06-24 12:30:00,129.0,129.07,128.91,129.07,15150.0,125.275,125.343,125.1876,125.343,15150.0
2015-06-24 12:40:00,129.07,129.16,129.02,129.12,25614.0,125.343,125.4304,125.2944,125.3915,25614.0
2015-06-24 12:50:00,129.13,129.13,128.97,129.01,10733.0,125.4012,125.4012,125.2459,125.2847,10733.0
2015-06-24 13:00:00,129.01,129.11,128.98,129.07,15805.0,125.2847,125.3818,125.2556,125.343,15805.0
2015-06-24 13:10:00,129.09,129.18,129.03,129.07,26743.0,125.3624,125.4498,125.3041,125.343,26743.0
2015-06-24 13:20:00,129.1,129.16,128.98,129.05,27081.0,125.3721,125.4304,125.2556,125.3235,27081.0
2015-06-24 13:30:00,129.06,129.66,129.04,129.55,127569.0,125.3333,125.9159,125.3138,125.8091,127569.0
2015-06-24 13:40:00,129.49,129.62,129.42,129.58,23772.0,125.7508,125.8771,125.6829,125.8382,23772.0
2015-06-24 13:50:00,129.61,130.08,129.58,129.93,91417.0,125.8674,126.3238,125.8382,126.1781,91417.0
2015-06-24 14:00:00,129.92,130.5,129.92,130.44,93821.0,126.1684,126.7317,126.1684,126.6734,93821.0
2015-06-24 14:10:00,130.42,130.82,130.33,130.41,106841.0,126.654,127.0424,126.5666,126.6443,106841.0
2015-06-24 14:20:00,130.41,130.59,130.29,130.53,36694.0,126.6443,126.8191,126.5277,126.7608,36694.0
2015-06-24 14:30:00,130.53,131.31,130.46,131.19,97757.0,126.7608,127.5183,126.6928,127.4017,97757.0
2015-06-24 14:40:00,131.2,131.47,131.0,131.4,145751.0,127.4115,127.6737,127.2172,127.6057,145751.0
2015-06-24 14:50:00,131.38,131.42,131.06,131.06,70849.0,127.5863,127.6251,127.2755,127.2755,70849.0
2015-06-24 15:00:00,131.06,131.09,130.47,130.5,61167.0,127.2755,127.3046,126.7025,126.7317,61167.0
2015-06-24 15:10:00,130.5,130.55,130.39,130.51,43979.0,126.7317,126.7802,126.6248,126.7414,43979.0
2015-06-24 15:20:00,130.51,130.72,130.38,130.65,59482.0,126.7414,126.9453,126.6151,126.8773,59482.0
2015-06-24 15:30:00,130.64,130.79,130.63,130.74,78284.0,126.8676,127.0133,126.8579,126.9647,78284.0
2015-06-24 15:40:00,130.74,130.83,130.42,130.42,80408.0,126.9647,127.0521,126.654,126.654,80408.0
2015-06-24 15:50:00,130.42,130.44,130.24,130.29,128275.0,126.654,126.6734,126.4792,126.5277,128275.0
2015-06-25 09:30:00,130.21,130.21,129.45,129.56,70951.0,126.45,126.45,125.712,125.8188,70951.0
2015-06-25 09:40:00,129.56,130.05,129.44,130.0,60150.0,125.8188,126.2947,125.7023,126.2461,60150.0
2015-06-25 09:50:00,130.0,130.5,129.93,130.21,57558.0,126.2461,126.7317,126.1781,126.45,57558.0
2015-06-25 10:00:00,130.21,130.53,130.14,130.24,64101.0,126.45,126.7608,126.3821,126.4792,64101.0
2015-06-25 10:10:00,130.24,130.78,130.24,130.54,33469.0,126.4792,127.0036,126.4792,126.7705,33469.0
2015-06-25 10:20:00,130.49,131.28,130.44,131.16,52919.0,126.722,127.4891,126.6734,127.3726,52919.0
2015-06-25 10:30:00,131.24,131.24,130.88,131.15,34346.0,127.4503,127.4503,127.1007,127.3629,34346.0
2015-06-25 10:40:00,131.12,131.26,130.96,131.05,30187.0,127.3338,127.4697,127.1784,127.2658,30187.0
2015-06-25 10:50:00,131.1,131.31,131.01,131.3,20229.0,127.3143,127.5183,127.2269,127.5086,20229.0
2015-06-25 11:00:00,131.33,131.85,131.24,131.78,78908.0,127.5377,128.0427,127.4503,127.9747,78908.0
2015-06-25 11:10:00,131.76,131.98,131.76,131.77,29430.0,127.9553,128.1689,127.9553,127.965,29430.0
2015-06-25 11:20:00,131.76,131.84,131.64,131.83,24059.0,127.9553,128.033,127.8388,128.0233,24059.0
2015-06-25 11:30:00,131.84,131.85,131.64,131.72,117295.0,128.033,128.0427,127.8388,127.9164,117295.0
2015-06-25 11:40:00,131.7,131.81,131.7,131.74,51122.0,127.897,128.0038,127.897,127.9359,51122.0
2015-06-25 11:50:00,131.72,131.72,131.5,131.64,16059.0,127.9164,127.9164,127.7028,127.8388,16059.0
2015-06-25 12:00:00,131.63,131.65,131.2,131.21,18659.0,127.829,127.8485,127.4115,127.4212,18659.0
2015-06-25 12:10:00,131.2,131.32,131.14,131.29,17892.0,127.4115,127.528,127.3532,127.4989,17892.0
2015-06-25 12:20:00,131.27,131.3,131.24,131.27,17453.0,127.4794,127.5086,127.4503,127.4794,17453.0
2015-06-25 12:30:00,131.28,131.3,131.23,131.29,12193.0,127.4891,127.5086,127.4406,127.4989,12193.0
2015-06-25 12:40:00,131.28,131.52,131.24,131.49,38936.0,127.4891,127.7222,127.4503,127.6931,38936.0
2015-06-25 12:50:00,131.52,131.52,131.4,131.41,17230.0,127.7222,127.7222,127.6057,127.6154,17230.0
2015-06-25 13:00:00,131.38,131.4,131.26,131.35,16945.0,127.5863,127.6057,127.4697,127.5571,16945.0
2015-06-25 13:10:00,131.36,131.39,131.27,131.37,17900.0,127.5668,127.596,127.4794,127.5765,17900.0
2015-06-25 13:20:00,131.38,131.5,131.36,131.48,14987.0,127.5863,127.7028,127.5668,127.6834,14987.0
2015-06-25 13:30:00,131.49,131.5,131.38,131.46,20515.0,127.6931,127.7028,127.5863,127.664,20515.0
2015-06-25 13:40:00,131.43,131.56,131.39,131.49,18298.0,127.6348,127.7611,127.596,127.6931,18298.0
2015-06-25 13:50:00,131.49,131.49,131.37,131.47,18364.0,127.6931,127.6931,127.5765,127.6737,18364.0
2015-06-25 14:00:00,131.47,131.49,131.3,131.31,18681.0,127.6737,127.6931,127.5086,127.5183,18681.0
2015-06-25 14:10:00,131.31,131.31,131.02,131.05,16923.0,127.5183,127.5183,127.2367,127.2658,16923.0
2015-06-25 14:20:00,131.08,131.09,130.69,130.69,19966.0,127.2949,127.3046,126.9162,126.9162,19966.0
2015-06-25 14:30:00,130.69,130.96,130.69,130.92,32486.0,126.9162,127.1784,126.9162,127.1395,32486.0
2015-06-25 14:40:00,130.93,131.09,130.93,131.03,22047.0,127.1493,127.3046,127.1493,127.2464,22047.0
2015-06-25 14:50:00,131.02,131.25,131.0,131.14,30432.0,127.2367,127.46,127.2172,127.3532,30432.0
2015-06-25 15:00:00,131.14,131.4,131.11,131.39,39724.0,127.3532,127.6057,127.3241,127.596,39724.0
2015-06-25 15:10:00,131.39,131.54,131.37,131.53,64596.0,127.596,127.7416,127.5765,127.7319,64596.0
2015-06-25 15:20:00,131.51,131.55,131.48,131.49,42695.0,127.7125,127.7514,127.6834,127.6931,42695.0
2015-06-25 15:30:00,131.5,131.52,131.37,131.41,67563.0,127.7028,127.7222,127.5765,127.6154,67563.0
2015-06-25 15:40:00,131.41,131.43,131.3,131.4,88164.0,127.6154,127.6348,127.5086,127.6057,88164.0
2015-06-25 15:50:00,131.39,131.55,131.38,131.48,212784.0,127.596,127.7514,127.5863,127.6834,212784.0
2015-06-26 09:30:00,132.84,133.0,132.14,132.16,156849.0,129.0041,129.1595,128.3243,128.3437,156849.0
2015-06-26 09:40:00,132.18,132.29,131.99,132.25,32250.0,128.3632,128.47,128.1786,128.4311,32250.0
2015-06-26 09:50:00,132.26,132.97,132.2,132.88,57291.0,128.4408,129.1303,128.3826,129.0429,57291.0
2015-06-26 10:00:00,132.89,133.41,132.89,133.34,104682.0,129.0527,129.5576,129.0527,129.4897,104682.0
2015-06-26 10:10:00,133.34,133.71,133.3,133.5,86821.0,129.4897,129.849,129.4508,129.645,86821.0
2015-06-26 10:20:00,133.48,133.94,133.44,133.94,62789.0,129.6256,130.0723,129.5868,130.0723,62789.0
2015-06-26 10:30:00,133.94,133.99,133.63,133.99,43069.0,130.0723,130.1209,129.7713,130.1209,43069.0
2015-06-26 10:40:00,133.99,134.12,133.63,133.63,42258.0,130.1209,130.2471,129.7713,129.7713,42258.0
2015-06-26 10:50:00,133.62,133.62,133.21,133.21,38763.0,129.7616,129.7616,129.3634,129.3634,38763.0
2015-06-26 11:00:00,133.19,133.34,133.0,133.34,39583.0,129.344,129.4897,129.1595,129.4897,39583.0
2015-06-26 11:10:00,133.32,133.54,133.26,133.26,32044.0,129.4702,129.6839,129.412,129.412,32044.0
2015-06-26 11:20:00,133.29,133.36,133.12,133.12,32332.0,129.4411,129.5091,129.276,129.276,32332.0
2015-06-26 11:30:00,133.14,133.23,132.96,133.01,45011.0,129.2954,129.3828,129.1206,129.1692,45011.0
2015-06-26 11:40:00,133.01,133.07,132.89,132.91,36065.0,129.1692,129.2275,129.0527,129.0721,36065.0
2015-06-26 11:50:00,132.93,133.06,132.88,132.9,31882.0,129.0915,129.2177,129.0429,129.0624,31882.0
2015-06-26 12:00:00,132.91,133.1,132.89,133.06,19994.0,129.0721,129.2566,129.0527,129.2177,19994.0
2015-06-26 12:10:00,133.05,133.17,133.03,133.14,13371.0,129.208,129.3246,129.1886,129.2954,13371.0
2015-06-26 12:20:00,133.13,133.18,133.05,133.07,12048.0,129.2857,129.3343,129.208,129.2275,12048.0
2015-06-26 12:30:00,133.06,133.08,132.75,132.76,23496.0,129.2177,129.2372,128.9167,128.9264,23496.0
2015-06-26 12:40:00,132.77,132.85,132.55,132.55,83154.0,128.9361,129.0138,128.7225,128.7225,83154.0
2015-06-26 12:50:00,132.54,132.58,132.2,132.27,15803.0,128.7128,128.7516,128.3826,128.4506,15803.0
2015-06-26 13:00:00,132.21,132.45,132.21,132.27,14139.0,128.3923,128.6254,128.3923,128.4506,14139.0
2015-06-26 13:10:00,132.24,132.26,132.13,132.13,17806.0,128.4214,128.4408,128.3146,128.3146,17806.0
2015-06-26 13:20:00,132.14,132.34,132.07,132.25,14114.0,128.3243,128.5185,128.2563,128.4311,14114.0
2015-06-26 13:30:00,132.25,132.26,132.18,132.24,11016.0,128.4311,128.4408,128.3632,128.4214,11016.0
2015-06-26 13:40:00,132.26,132.6,132.26,132.44,17506.0,128.4408,128.771,128.4408,128.6157,17506.0
2015-06-26 13:50:00,132.45,132.58,132.39,132.44,24477.0,128.6254,128.7516,128.5671,128.6157,24477.0
2015-06-26 14:00:00,132.44,132.45,132.23,132.32,26173.0,128.6157,128.6254,128.4117,128.4991,26173.0
2015-06-26 14:10:00,132.3,132.3,132.09,132.12,29717.0,128.4797,128.4797,128.2758,128.3049,29717.0
2015-06-26 14:20:00,132.13,132.21,132.06,132.19,19447.0,128.3146,128.3923,128.2466,128.3729,19447.0
2015-06-26 14:30:00,132.18,132.22,132.11,132.16,24472.0,128.3632,128.402,128.2952,128.3437,24472.0
2015-06-26 14:40:00,132.16,132.17,131.98,132.13,32560.0,128.3437,128.3534,128.1689,128.3146,32560.0
2015-06-26 14:50:00,132.13,132.16,131.97,132.0,34407.0,128.3146,128.3437,128.1592,128.1884,34407.0
2015-06-26 15:00:00,132.0,132.43,131.99,132.37,33372.0,128.1884,128.6059,128.1786,128.5477,33372.0
2015-06-26 15:10:00,132.41,132.43,132.23,132.41,31036.0,128.5865,128.6059,128.4117,128.5865,31036.0
2015-06-26 15:20:00,132.41,132.47,132.29,132.44,31752.0,128.5865,128.6448,128.47,128.6157,31752.0
2015-06-26 15:30:00,132.42,132.43,132.19,132.19,38303.0,128.5962,128.6059,128.3729,128.3729,38303.0
2015-06-26 15:40:00,132.19,132.27,132.06,132.07,57708.0,128.3729,128.4506,128.2466,128.2563,57708.0
2015-06-26 15:50:00,132.06,132.29,132.04,132.22,117412.0,128.2466,128.47,128.2272,128.402,117412.0
2015-06-29 09:30:00,130.92,131.7,130.69,131.59,54455.0,127.1395,127.897,126.9162,127.7902,54455.0
2015-06-29 09:40:00,131.62,132.18,131.62,132.15,26326.0,127.8193,128.3632,127.8193,128.334,26326.0
2015-06-29 09:50:00,132.06,132.18,131.65,131.71,23828.0,128.2466,128.3632,127.8485,127.9067,23828.0
2015-06-29 10:00:00,131.67,131.92,131.57,131.58,29688.0,127.8679,128.1107,127.7708,127.7805,29688.0
2015-06-29 10:10:00,131.57,131.95,131.51,131.59,35563.0,127.7708,128.1398,127.7125,127.7902,35563.0
2015-06-29 10:20:00,131.59,131.75,131.45,131.57,21240.0,127.7902,127.9456,127.6542,127.7708,21240.0
2015-06-29 10:30:00,131.53,131.73,131.47,131.67,34091.0,127.7319,127.9262,127.6737,127.8679,34091.0
2015-06-29 10:40:00,131.68,131.95,131.63,131.74,33926.0,127.8776,128.1398,127.829,127.9359,33926.0
2015-06-29 10:50:00,131.73,131.9,131.69,131.71,45496.0,127.9262,128.0912,127.8873,127.9067,45496.0
2015-06-29 11:00:00,131.73,131.76,131.45,131.47,23074.0,127.9262,127.9553,127.6542,127.6737,23074.0
2015-06-29 11:10:00,131.43,131.48,131.29,131.32,100353.0,127.6348,127.6834,127.4989,127.528,100353.0
2015-06-29 11:20:00,131.31,131.5,131.31,131.46,33332.0,127.5183,127.7028,127.5183,127.664,33332.0
2015-06-29 11:30:00,131.48,131.52,131.11,131.11,32563.0,127.6834,127.7222,127.3241,127.3241,32563.0
2015-06-29 11:40:00,131.11,131.16,130.97,130.99,119689.0,127.3241,127.3726,127.1881,127.2075,119689.0
2015-06-29 11:50:00,131.03,131.1,130.95,131.06,23391.0,127.2464,127.3143,127.1687,127.2755,23391.0
2015-06-29 12:00:00,131.05,131.05,130.93,130.95,30144.0,127.2658,127.2658,127.1493,127.1687,30144.0
2015-06-29 12:10:00,130.94,130.94,130.76,130.78,72275.0,127.159,127.159,126.9842,127.0036,72275.0
2015-06-29 12:20:00,130.78,130.81,130.69,130.73,20191.0,127.0036,127.0327,126.9162,126.955,20191.0
2015-06-29 12:30:00,130.72,130.78,130.61,130.62,17521.0,126.9453,127.0036,126.8385,126.8482,17521.0
2015-06-29 12:40:00,130.62,130.68,130.55,130.57,31188.0,126.8482,126.9065,126.7802,126.7996,31188.0
2015-06-29 12:50:00,130.55,130.86,130.52,130.85,39117.0,126.7802,127.0813,126.7511,127.0716,39117.0
2015-06-29 13:00:00,130.82,130.86,130.75,130.82,44122.0,127.0424,127.0813,126.9745,127.0424,44122.0
2015-06-29 13:10:00,130.81,130.93,130.75,130.92,52867.0,127.0327,127.1493,126.9745,127.1395,52867.0
2015-06-29 13:20:00,130.93,131.09,130.9,131.06,30479.0,127.1493,127.3046,127.1201,127.2755,30479.0
2015-06-29 13:30:00,131.06,131.17,130.91,130.95,40186.0,127.2755,127.3823,127.1298,127.1687,40186.0
2015-06-29 13:40:00,130.93,130.95,130.8,130.95,19206.0,127.1493,127.1687,127.023,127.1687,19206.0
2015-06-29 13:50:00,130.94,130.95,130.8,130.85,26283.0,127.159,127.1687,127.023,127.0716,26283.0
2015-06-29 14:00:00,130.85,130.89,130.81,130.83,17418.0,127.0716,127.1104,127.0327,127.0521,17418.0
2015-06-29 14:10:00,130.84,130.87,130.69,130.72,45180.0,127.0619,127.091,126.9162,126.9453,45180.0
2015-06-29 14:20:00,130.67,130.75,130.54,130.58,45011.0,126.8968,126.9745,126.7705,126.8094,45011.0
2015-06-29 14:30:00,130.55,130.57,130.28,130.5,25417.0,126.7802,126.7996,126.518,126.7317,25417.0
2015-06-29 14:40:00,130.46,130.66,130.33,130.51,32374.0,126.6928,126.8871,126.5666,126.7414,32374.0
2015-06-29 14:50:00,130.54,130.54,130.2,130.21,33513.0,126.7705,126.7705,126.4403,126.45,33513.0
2015-06-29 15:00:00,130.22,130.26,130.0,130.0,20098.0,126.4598,126.4986,126.2461,126.2461,20098.0
2015-06-29 15:10:00,129.99,130.13,129.91,130.01,22703.0,126.2364,126.3724,126.1587,126.2558,22703.0
2015-06-29 15:20:00,130.02,130.12,129.84,129.85,30018.0,126.2655,126.3626,126.0907,126.1004,30018.0
2015-06-29 15:30:00,129.81,129.87,129.61,129.62,38409.0,126.0616,126.1199,125.8674,125.8771,38409.0
2015-06-29 15:40:00,129.6,129.63,129.3,129.6,63995.0,125.8577,125.8868,125.5663,125.8577,63995.0
2015-06-29 15:50:00,129.59,129.73,129.39,129.47,117811.0,125.8479,125.9839,125.6537,125.7314,117811.0
2015-06-30 09:30:00,130.84,130.93,130.49,130.87,38140.0,127.0619,127.1493,126.722,127.091,38140.0
2015-06-30 09:40:00,130.87,130.93,130.52,130.81,27754.0,127.091,127.1493,126.7511,127.0327,27754.0
2015-06-30 09:50:00,130.83,131.26,130.49,130.59,25497.0,127.0521,127.4697,126.722,126.8191,25497.0
2015-06-30 10:00:00,130.49,130.6,130.39,130.39,14577.0,126.722,126.8288,126.6248,126.6248,14577.0
2015-06-30 10:10:00,130.36,130.45,130.01,130.01,16663.0,126.5957,126.6831,126.2558,126.2558,16663.0
2015-06-30 10:20:00,130.0,130.2,129.88,130.19,13302.0,126.2461,126.4403,126.1296,126.4306,13302.0
2015-06-30 10:30:00,130.18,130.18,129.94,130.02,19758.0,126.4209,126.4209,126.1878,126.2655,19758.0
2015-06-30 10:40:00,130.06,130.06,129.67,129.77,27375.0,126.3044,126.3044,125.9256,126.0228,27375.0
2015-06-30 10:50:00,129.73,130.14,129.59,130.02,22527.0,125.9839,126.3821,125.8479,126.2655,22527.0
2015-06-30 11:00:00,130.03,130.09,129.91,129.95,24688.0,126.2752,126.3335,126.1587,126.1976,24688.0
2015-06-30 11:10:00,129.97,130.15,129.81,130.13,16478.0,126.217,126.3918,126.0616,126.3724,16478.0
2015-06-30 11:20:00,130.08,130.19,129.88,129.89,41491.0,126.3238,126.4306,126.1296,126.1393,41491.0
2015-06-30 11:30:00,129.9,129.98,129.78,129.98,31722.0,126.149,126.2267,126.0325,126.2267,31722.0
2015-06-30 11:40:00,130.0,130.14,129.94,130.14,15547.0,126.2461,126.3821,126.1878,126.3821,15547.0
2015-06-30 11:50:00,130.12,130.19,129.99,130.01,12568.0,126.3626,126.4306,126.2364,126.2558,12568.0
2015-06-30 12:00:00,130.0,130.24,129.99,130.24,23289.0,126.2461,126.4792,126.2364,126.4792,23289.0
2015-06-30 12:10:00,130.25,130.26,129.98,130.11,24914.0,126.4889,126.4986,126.2267,126.3529,24914.0
2015-06-30 12:20:00,130.11,130.13,129.69,129.72,9847.0,126.3529,126.3724,125.9451,125.9742,9847.0
2015-06-30 12:30:00,129.72,129.75,129.54,129.59,5972.0,125.9742,126.0033,125.7994,125.8479,5972.0
2015-06-30 12:40:00,129.59,129.66,129.46,129.55,8391.0,125.8479,125.9159,125.7217,125.8091,8391.0
2015-06-30 12:50:00,129.57,129.65,129.49,129.65,7780.0,125.8285,125.9062,125.7508,125.9062,7780.0
2015-06-30 13:00:00,129.62,129.74,129.47,129.52,9426.0,125.8771,125.9936,125.7314,125.78,9426.0
2015-06-30 13:10:00,129.52,129.55,129.4,129.46,8449.0,125.78,125.8091,125.6634,125.7217,8449.0
2015-06-30 13:20:00,129.48,129.84,129.45,129.81,13987.0,125.7411,126.0907,125.712,126.0616,13987.0
2015-06-30 13:30:00,129.79,130.1,129.73,130.02,24273.0,126.0422,126.3432,125.9839,126.2655,24273.0
2015-06-30 13:40:00,130.02,130.09,129.94,130.08,23433.0,126.2655,126.3335,126.1878,126.3238,23433.0
2015-06-30 13:50:00,130.11,130.41,130.11,130.2,23161.0,126.3529,126.6443,126.3529,126.4403,23161.0
2015-06-30 14:00:00,130.21,130.63,130.15,130.51,16025.0,126.45,126.8579,126.3918,126.7414,16025.0
2015-06-30 14:10:00,130.49,130.61,130.42,130.47,12807.0,126.722,126.8385,126.654,126.7025,12807.0
2015-06-30 14:20:00,130.49,130.5,130.13,130.15,15604.0,126.722,126.7317,126.3724,126.3918,15604.0
2015-06-30 14:30:00,130.18,130.29,130.03,130.19,14356.0,126.4209,126.5277,126.2752,126.4306,14356.0
2015-06-30 14:40:00,130.16,130.17,129.89,129.97,13634.0,126.4015,126.4112,126.1393,126.217,13634.0
2015-06-30 14:50:00,129.98,130.01,129.75,129.75,17722.0,126.2267,126.2558,126.0033,126.0033,17722.0
2015-06-30 15:00:00,129.76,129.91,129.67,129.74,28362.0,126.013,126.1587,125.9256,125.9936,28362.0
2015-06-30 15:10:00,129.76,129.79,129.54,129.58,25056.0,126.013,126.0422,125.7994,125.8382,25056.0
2015-06-30 15:20:00,129.61,129.81,129.57,129.75,44343.0,125.8674,126.0616,125.8285,126.0033,44343.0
2015-06-30 15:30:00,129.76,129.91,129.73,129.82,27050.0,126.013,126.1587,125.9839,126.0713,27050.0
2015-06-30 15:40:00,129.81,129.9,129.68,129.86,54557.0,126.0616,126.149,125.9353,126.1102,54557.0
2015-06-30 15:50:00,129.86,129.99,129.71,129.74,108331.0,126.1102,126.2364,125.9645,125.9936,108331.0
2015-07-01 09:30:00,130.67,130.67,129.86,130.56,35561.0,126.8968,126.8968,126.1102,126.7899,35561.0
2015-07-01 09:40:00,130.64,130.68,130.22,130.52,20336.0,126.8676,126.9065,126.4598,126.7511,20336.0
2015-07-01 09:50:00,130.44,130.57,130.32,130.52,26404.0,126.6734,126.7996,126.5569,126.7511,26404.0
2015-07-01 10:00:00,130.5,130.57,130.26,130.33,26876.0,126.7317,126.7996,126.4986,126.5666,26876.0
2015-07-01 10:10:00,130.37,130.38,129.99,130.35,35163.0,126.6054,126.6151,126.2364,126.586,35163.0
2015-07-01 10:20:00,130.33,130.62,130.28,130.6,20714.0,126.5666,126.8482,126.518,126.8288,20714.0
2015-07-01 10:30:00,130.61,130.62,130.36,130.4,21815.0,126.8385,126.8482,126.5957,126.6346,21815.0
2015-07-01 10:40:00,130.41,130.63,130.41,130.52,28830.0,126.6443,126.8579,126.6443,126.7511,28830.0
2015-07-01 10:50:00,130.48,130.79,130.36,130.69,26345.0,126.7122,127.0133,126.5957,126.9162,26345.0
2015-07-01 11:00:00,130.72,130.79,130.68,130.71,24261.0,126.9453,127.0133,126.9065,126.9356,24261.0
2015-07-01 11:10:00,130.71,130.79,130.65,130.66,19621.0,126.9356,127.0133,126.8773,126.8871,19621.0
2015-07-01 11:20:00,130.65,130.81,130.56,130.75,17321.0,126.8773,127.0327,126.7899,126.9745,17321.0
2015-07-01 11:30:00,130.75,130.82,130.71,130.75,25200.0,126.9745,127.0424,126.9356,126.9745,25200.0
2015-07-01 11:40:00,130.74,130.89,130.72,130.85,28213.0,126.9647,127.1104,126.9453,127.0716,28213.0
2015-07-01 11:50:00,130.87,130.87,130.55,130.56,9043.0,127.091,127.091,126.7802,126.7899,9043.0
2015-07-01 12:00:00,130.55,130.73,130.49,130.66,22321.0,126.7802,126.955,126.722,126.8871,22321.0
2015-07-01 12:10:00,130.64,130.69,130.45,130.45,50725.0,126.8676,126.9162,126.6831,126.6831,50725.0
2015-07-01 12:20:00,130.44,130.48,130.29,130.39,22994.0,126.6734,126.7122,126.5277,126.6248,22994.0
2015-07-01 12:30:00,130.43,130.43,130.29,130.32,15322.0,126.6637,126.6637,126.5277,126.5569,15322.0
2015-07-01 12:40:00,130.33,130.33,129.97,130.0,23182.0,126.5666,126.5666,126.217,126.2461,23182.0
2015-07-01 12:50:00,129.99,130.02,129.83,130.01,26372.0,126.2364,126.2655,126.081,126.2558,26372.0
2015-07-01 13:00:00,130.0,130.0,129.83,129.85,15163.0,126.2461,126.2461,126.081,126.1004,15163.0
2015-07-01 13:10:00,129.86,129.97,129.85,129.97,14008.0,126.1102,126.217,126.1004,126.217,14008.0
2015-07-01 13:20:00,129.99,130.18,129.97,130.01,16781.0,126.2364,126.4209,126.217,126.2558,16781.0
2015-07-01 13:30:00,130.02,130.16,130.0,130.07,21375.0,126.2655,126.4015,126.2461,126.3141,21375.0
2015-07-01 13:40:00,130.07,130.4,130.06,130.39,10242.0,126.3141,126.6346,126.3044,126.6248,10242.0
2015-07-01 13:50:00,130.38,130.38,130.13,130.13,17425.0,126.6151,126.6151,126.3724,126.3724,17425.0
2015-07-01 14:00:00,130.11,130.41,130.07,130.37,55255.0,126.3529,126.6443,126.3141,126.6054,55255.0
2015-07-01 14:10:00,130.35,130.46,130.29,130.46,8099.0,126.586,126.6928,126.5277,126.6928,8099.0
2015-07-01 14:20:00,130.48,130.48,130.31,130.32,8280.0,126.7122,126.7122,126.5472,126.5569,8280.0
2015-07-01 14:30:00,130.34,130.37,130.27,130.33,17325.0,126.5763,126.6054,126.5083,126.5666,17325.0
2015-07-01 14:40:00,130.33,130.54,130.3,130.52,25460.0,126.5666,126.7705,126.5374,126.7511,25460.0
2015-07-01 14:50:00,130.53,130.62,130.41,130.55,15238.0,126.7608,126.8482,126.6443,126.7802,15238.0
2015-07-01 15:00:00,130.54,130.69,130.52,130.56,15198.0,126.7705,126.9162,126.7511,126.7899,15198.0
2015-07-01 15:10:00,130.55,130.69,130.53,130.65,17886.0,126.7802,126.9162,126.7608,126.8773,17886.0
2015-07-01 15:20:00,130.64,130.77,130.58,130.7,23393.0,126.8676,126.9939,126.8094,126.9259,23393.0
2015-07-01 15:30:00,130.71,130.71,130.55,130.64,16360.0,126.9356,126.9356,126.7802,126.8676,16360.0
2015-07-01 15:40:00,130.66,130.79,130.56,130.76,30338.0,126.8871,127.0133,126.7899,126.9842,30338.0
2015-07-01 15:50:00,130.75,130.89,130.67,130.88,55648.0,126.9745,127.1104,126.8968,127.1007,55648.0
2015-07-02 09:30:00,131.14,131.46,130.85,130.97,47286.0,127.3532,127.664,127.0716,127.1881,47286.0
2015-07-02 09:40:00,130.86,130.88,130.61,130.65,8983.0,127.0813,127.1007,126.8385,126.8773,8983.0
2015-07-02 09:50:00,130.39,130.66,130.39,130.58,8845.0,126.6248,126.8871,126.6248,126.8094,8845.0
2015-07-02 10:00:00,130.57,130.73,130.5,130.56,31226.0,126.7996,126.955,126.7317,126.7899,31226.0
2015-07-02 10:10:00,130.56,130.84,130.56,130.78,17502.0,126.7899,127.0619,126.7899,127.0036,17502.0
2015-07-02 10:20:00,130.76,130.84,130.68,130.72,15444.0,126.9842,127.0619,126.9065,126.9453,15444.0
2015-07-02 10:30:00,130.76,130.81,130.68,130.7,37004.0,126.9842,127.0327,126.9065,126.9259,37004.0
2015-07-02 10:40:00,130.74,130.85,130.72,130.74,8284.0,126.9647,127.0716,126.9453,126.9647,8284.0
2015-07-02 10:50:00,130.71,130.89,130.66,130.79,10464.0,126.9356,127.1104,126.8871,127.0133,10464.0
2015-07-02 11:00:00,130.76,130.76,130.55,130.61,44318.0,126.9842,126.9842,126.7802,126.8385,44318.0
2015-07-02 11:10:00,130.6,130.8,130.6,130.8,11371.0,126.8288,127.023,126.8288,127.023,11371.0
2015-07-02 11:20:00,130.77,130.84,130.65,130.84,47023.0,126.9939,127.0619,126.8773,127.0619,47023.0
2015-07-02 11:30:00,130.79,131.04,130.79,130.93,25582.0,127.0133,127.2561,127.0133,127.1493,25582.0
2015-07-02 11:40:00,130.92,130.98,130.86,130.91,9299.0,127.1395,127.1978,127.0813,127.1298,9299.0
2015-07-02 11:50:00,130.91,130.97,130.7,130.77,17833.0,127.1298,127.1881,126.9259,126.9939,17833.0
2015-07-02 12:00:00,130.88,130.9,130.79,130.84,5694.0,127.1007,127.1201,127.0133,127.0619,5694.0
2015-07-02 12:10:00,130.87,130.9,130.75,130.75,9180.0,127.091,127.1201,126.9745,126.9745,9180.0
2015-07-02 12:20:00,130.77,130.77,130.57,130.61,19028.0,126.9939,126.9939,126.7996,126.8385,19028.0
2015-07-02 12:30:00,130.62,130.7,130.53,130.55,12870.0,126.8482,126.9259,126.7608,126.7802,12870.0
2015-07-02 12:40:00,130.55,130.71,130.53,130.71,10599.0,126.7802,126.9356,126.7608,126.9356,10599.0
2015-07-02 12:50:00,130.68,130.79,130.66,130.77,34097.0,126.9065,127.0133,126.8871,126.9939,34097.0
2015-07-02 13:00:00,130.75,130.81,130.7,130.78,12600.0,126.9745,127.0327,126.9259,127.0036,12600.0
2015-07-02 13:10:00,130.8,130.8,130.66,130.69,8361.0,127.023,127.023,126.8871,126.9162,8361.0
2015-07-02 13:20:00,130.66,130.7,130.59,130.68,13214.0,126.8871,126.9259,126.8191,126.9065,13214.0
2015-07-02 13:30:00,130.74,130.74,130.61,130.64,14782.0,126.9647,126.9647,126.8385,126.8676,14782.0
2015-07-02 13:40:00,130.65,130.73,130.6,130.71,27125.0,126.8773,126.955,126.8288,126.9356,27125.0
2015-07-02 13:50:00,130.69,130.73,130.63,130.65,45050.0,126.9162,126.955,126.8579,126.8773,45050.0
2015-07-02 14:00:00,130.66,130.74,130.64,130.72,13849.0,126.8871,126.9647,126.8676,126.9453,13849.0
2015-07-02 14:10:00,130.72,130.72,130.59,130.7,8397.0,126.9453,126.9453,126.8191,126.9259,8397.0
2015-07-02 14:20:00,130.7,130.86,130.68,130.85,13087.0,126.9259,127.0813,126.9065,127.0716,13087.0
2015-07-02 14:30:00,130.85,130.93,130.82,130.93,17011.0,127.0716,127.1493,127.0424,127.1493,17011.0
2015-07-02 14:40:00,130.92,130.93,130.83,130.92,16936.0,127.1395,127.1493,127.0521,127.1395,16936.0
2015-07-02 14:50:00,130.93,131.0,130.81,130.92,24392.0,127.1493,127.2172,127.0327,127.1395,24392.0
2015-07-02 15:00:00,130.92,130.94,130.77,130.84,18882.0,127.1395,127.159,126.9939,127.0619,18882.0
2015-07-02 15:10:00,130.82,130.92,130.76,130.79,14121.0,127.0424,127.1395,126.9842,127.0133,14121.0
2015-07-02 15:20:00,130.82,131.01,130.82,130.96,11544.0,127.0424,127.2269,127.0424,127.1784,11544.0
2015-07-02 15:30:00,130.99,130.99,130.85,130.9,23985.0,127.2075,127.2075,127.0716,127.1201,23985.0
2015-07-02 15:40:00,130.91,131.08,130.84,131.06,22768.0,127.1298,127.2949,127.0619,127.2755,22768.0
2015-07-02 15:50:00,131.08,131.12,130.9,130.92,70380.0,127.2949,127.3338,127.1201,127.1395,70380.0
2015-07-06 09:30:00,129.74,130.27,129.74,130.14,29966.0,125.9936,126.5083,125.9936,126.3821,29966.0
2015-07-06 09:40:00,130.11,130.83,130.09,130.83,19809.0,126.3529,127.0521,126.3335,127.0521,19809.0
2015-07-06 09:50:00,130.83,130.91,130.54,130.73,11306.0,127.0521,127.1298,126.7705,126.955,11306.0
2015-07-06 10:00:00,130.72,130.75,130.48,130.56,28192.0,126.9453,126.9745,126.7122,126.7899,28192.0
2015-07-06 10:10:00,130.64,130.64,130.48,130.56,62891.0,126.8676,126.8676,126.7122,126.7899,62891.0
2015-07-06 10:20:00,130.54,130.62,130.38,130.55,47756.0,126.7705,126.8482,126.6151,126.7802,47756.0
2015-07-06 10:30:00,130.57,130.77,130.42,130.57,42330.0,126.7996,126.9939,126.654,126.7996,42330.0
2015-07-06 10:40:00,130.57,130.85,130.51,130.71,19034.0,126.7996,127.0716,126.7414,126.9356,19034.0
2015-07-06 10:50:00,130.69,130.79,130.64,130.73,9605.0,126.9162,127.0133,126.8676,126.955,9605.0
2015-07-06 11:00:00,130.73,130.79,130.64,130.71,8137.0,126.955,127.0133,126.8676,126.9356,8137.0
2015-07-06 11:10:00,130.75,130.75,130.59,130.67,22248.0,126.9745,126.9745,126.8191,126.8968,22248.0
2015-07-06 11:20:00,130.64,130.67,130.53,130.55,17509.0,126.8676,126.8968,126.7608,126.7802,17509.0
2015-07-06 11:30:00,130.55,130.55,130.33,130.39,29688.0,126.7802,126.7802,126.5666,126.6248,29688.0
2015-07-06 11:40:00,130.38,130.48,130.33,130.48,9450.0,126.6151,126.7122,126.5666,126.7122,9450.0
2015-07-06 11:50:00,130.48,130.52,130.35,130.52,9164.0,126.7122,126.7511,126.586,126.7511,9164.0
2015-07-06 12:00:00,130.54,130.59,130.46,130.55,14955.0,126.7705,126.8191,126.6928,126.7802,14955.0
2015-07-06 12:10:00,130.55,130.81,130.54,130.77,8708.0,126.7802,127.0327,126.7705,126.9939,8708.0
2015-07-06 12:20:00,130.79,130.85,130.75,130.77,5006.0,127.0133,127.0716,126.9745,126.9939,5006.0
2015-07-06 12:30:00,130.76,130.76,130.6,130.64,4981.0,126.9842,126.9842,126.8288,126.8676,4981.0
2015-07-06 12:40:00,130.64,130.74,130.56,130.62,7748.0,126.8676,126.9647,126.7899,126.8482,7748.0
2015-07-06 12:50:00,130.6,130.73,130.54,130.64,9407.0,126.8288,126.955,126.7705,126.8676,9407.0
2015-07-06 13:00:00,130.66,130.73,130.63,130.69,8794.0,126.8871,126.955,126.8579,126.9162,8794.0
2015-07-06 13:10:00,130.66,130.7,130.41,130.46,17036.0,126.8871,126.9259,126.6443,126.6928,17036.0
2015-07-06 13:20:00,130.43,130.43,130.17,130.21,14076.0,126.6637,126.6637,126.4112,126.45,14076.0
2015-07-06 13:30:00,130.18,130.2,130.05,130.09,14103.0,126.4209,126.4403,126.2947,126.3335,14103.0
2015-07-06 13:40:00,130.06,130.06,129.87,129.98,23181.0,126.3044,126.3044,126.1199,126.2267,23181.0
2015-07-06 13:50:00,129.96,130.03,129.88,130.01,23250.0,126.2073,126.2752,126.1296,126.2558,23250.0
2015-07-06 14:00:00,130.0,130.03,129.87,129.92,22477.0,126.2461,126.2752,126.1199,126.1684,22477.0
2015-07-06 14:10:00,129.92,129.99,129.83,129.93,19268.0,126.1684,126.2364,126.081,126.1781,19268.0
2015-07-06 14:20:00,129.95,129.97,129.72,129.78,16715.0,126.1976,126.217,125.9742,126.0325,16715.0
2015-07-06 14:30:00,129.75,129.9,129.74,129.8,17349.0,126.0033,126.149,125.9936,126.0519,17349.0
2015-07-06 14:40:00,129.83,129.9,129.68,129.81,18144.0,126.081,126.149,125.9353,126.0616,18144.0
2015-07-06 14:50:00,129.8,129.86,129.73,129.79,22974.0,126.0519,126.1102,125.9839,126.0422,22974.0
2015-07-06 15:00:00,129.77,129.83,129.69,129.79,30410.0,126.0228,126.081,125.9451,126.0422,30410.0
2015-07-06 15:10:00,129.79,129.91,129.79,129.83,33466.0,126.0422,126.1587,126.0422,126.081,33466.0
2015-07-06 15:20:00,129.82,129.99,129.79,129.81,57969.0,126.0713,126.2364,126.0422,126.0616,57969.0
2015-07-06 15:30:00,129.82,130.17,129.78,130.1,73074.0,126.0713,126.4112,126.0325,126.3432,73074.0
2015-07-06 15:40:00,130.12,130.15,129.96,130.11,44206.0,126.3626,126.3918,126.2073,126.3529,44206.0
2015-07-06 15:50:00,130.13,130.41,130.13,130.35,151958.0,126.3724,126.6443,126.3724,126.586,151958.0
2015-07-07 09:30:00,130.86,130.86,130.37,130.52,23506.0,127.0813,127.0813,126.6054,126.7511,23506.0
2015-07-07 09:40:00,130.53,130.77,130.37,130.54,10682.0,126.7608,126.9939,126.6054,126.7705,10682.0
2015-07-07 09:50:00,130.49,130.57,130.13,130.24,14938.0,126.722,126.7996,126.3724,126.4792,14938.0
2015-07-07 10:00:00,130.27,130.3,129.58,129.73,98606.0,126.5083,126.5374,125.8382,125.9839,98606.0
2015-07-07 10:10:00,129.74,129.84,129.46,129.48,15280.0,125.9936,126.0907,125.7217,125.7411,15280.0
2015-07-07 10:20:00,129.45,129.6,129.37,129.43,47890.0,125.712,125.8577,125.6343,125.6926,47890.0
2015-07-07 10:30:00,129.41,129.43,129.07,129.08,17070.0,125.6731,125.6926,125.343,125.3527,17070.0
2015-07-07 10:40:00,129.09,129.32,128.89,129.28,20518.0,125.3624,125.5857,125.1682,125.5469,20518.0
2015-07-07 10:50:00,129.23,129.48,129.23,129.39,12242.0,125.4983,125.7411,125.4983,125.6537,12242.0
2015-07-07 11:00:00,129.34,129.34,129.1,129.15,8327.0,125.6052,125.6052,125.3721,125.4207,8327.0
2015-07-07 11:10:00,129.1,129.32,129.07,129.13,14221.0,125.3721,125.5857,125.343,125.4012,14221.0
2015-07-07 11:20:00,129.11,129.14,128.71,128.83,19683.0,125.3818,125.4109,124.9934,125.1099,19683.0
2015-07-07 11:30:00,128.76,128.98,128.72,128.96,42434.0,125.0419,125.2556,125.0031,125.2361,42434.0
2015-07-07 11:40:00,128.98,129.39,128.98,129.29,13500.0,125.2556,125.6537,125.2556,125.5566,13500.0
2015-07-07 11:50:00,129.33,129.63,129.14,129.55,29033.0,125.5955,125.8868,125.4109,125.8091,29033.0
2015-07-07 12:00:00,129.53,129.64,129.41,129.51,18739.0,125.7897,125.8965,125.6731,125.7703,18739.0
2015-07-07 12:10:00,129.56,129.58,129.38,129.5,19037.0,125.8188,125.8382,125.644,125.7605,19037.0
2015-07-07 12:20:00,129.52,129.62,129.41,129.41,15053.0,125.78,125.8771,125.6731,125.6731,15053.0
2015-07-07 12:30:00,129.44,129.56,129.43,129.52,22198.0,125.7023,125.8188,125.6926,125.78,22198.0
2015-07-07 12:40:00,129.55,129.95,129.48,129.83,12819.0,125.8091,126.1976,125.7411,126.081,12819.0
2015-07-07 12:50:00,129.84,129.98,129.76,129.84,27758.0,126.0907,126.2267,126.013,126.0907,27758.0
2015-07-07 13:00:00,129.88,130.0,129.82,129.92,8984.0,126.1296,126.2461,126.0713,126.1684,8984.0
2015-07-07 13:10:00,129.99,130.3,129.96,130.07,12676.0,126.2364,126.5374,126.2073,126.3141,12676.0
2015-07-07 13:20:00,130.09,130.19,129.91,130.15,9824.0,126.3335,126.4306,126.1587,126.3918,9824.0
2015-07-07 13:30:00,130.23,130.28,129.98,129.99,14889.0,126.4695,126.518,126.2267,126.2364,14889.0
2015-07-07 13:40:00,130.0,130.05,129.92,130.03,15952.0,126.2461,126.2947,126.1684,126.2752,15952.0
2015-07-07 13:50:00,130.0,130.01,129.9,129.92,6899.0,126.2461,126.2558,126.149,126.1684,6899.0
2015-07-07 14:00:00,129.93,129.96,129.79,129.86,15513.0,126.1781,126.2073,126.0422,126.1102,15513.0
2015-07-07 14:10:00,129.93,129.97,129.68,129.74,14736.0,126.1781,126.217,125.9353,125.9936,14736.0
2015-07-07 14:20:00,129.76,129.76,129.62,129.71,13575.0,126.013,126.013,125.8771,125.9645,13575.0
2015-07-07 14:30:00,129.69,129.95,129.66,129.95,17246.0,125.9451,126.1976,125.9159,126.1976,17246.0
2015-07-07 14:40:00,129.97,130.48,129.95,130.37,14484.0,126.217,126.7122,126.1976,126.6054,14484.0
2015-07-07 14:50:00,130.39,130.58,130.27,130.53,24676.0,126.6248,126.8094,126.5083,126.7608,24676.0
2015-07-07 15:00:00,130.55,130.61,130.34,130.43,21634.0,126.7802,126.8385,126.5763,126.6637,21634.0
2015-07-07 15:10:00,130.47,130.6,130.37,130.6,20852.0,126.7025,126.8288,126.6054,126.8288,20852.0
2015-07-07 15:20:00,130.58,130.83,130.51,130.73,20015.0,126.8094,127.0521,126.7414,126.955,20015.0
2015-07-07 15:30:00,130.72,130.97,130.71,130.77,34629.0,126.9453,127.1881,126.9356,126.9939,34629.0
2015-07-07 15:40:00,130.78,130.78,130.55,130.61,53499.0,127.0036,127.0036,126.7802,126.8385,53499.0
2015-07-07 15:50:00,130.59,131.01,130.58,131.01,234913.0,126.8191,127.2269,126.8094,127.2269,234913.0
2015-07-08 09:30:00,129.94,130.6,129.94,130.33,148443.0,126.1878,126.8288,126.1878,126.5666,148443.0
2015-07-08 09:40:00,130.21,130.48,130.2,130.22,53466.0,126.45,126.7122,126.4403,126.4598,53466.0
2015-07-08 09:50:00,130.2,130.39,130.17,130.19,32007.0,126.4403,126.6248,126.4112,126.4306,32007.0
2015-07-08 10:00:00,130.2,130.2,129.66,129.84,62002.0,126.4403,126.4403,125.9159,126.0907,62002.0
2015-07-08 10:10:00,129.83,129.86,129.58,129.75,21991.0,126.081,126.1102,125.8382,126.0033,21991.0
2015-07-08 10:20:00,129.72,129.88,129.66,129.7,12110.0,125.9742,126.1296,125.9159,125.9548,12110.0
2015-07-08 10:30:00,129.66,129.66,129.31,129.63,17649.0,125.9159,125.9159,125.576,125.8868,17649.0
2015-07-08 10:40:00,129.63,129.85,129.57,129.82,25303.0,125.8868,126.1004,125.8285,126.0713,25303.0
2015-07-08 10:50:00,129.84,130.01,129.83,129.96,35469.0,126.0907,126.2558,126.081,126.2073,35469.0
2015-07-08 11:00:00,129.9,129.91,129.7,129.73,25996.0,126.149,126.1587,125.9548,125.9839,25996.0
2015-07-08 11:10:00,129.75,129.83,129.7,129.79,33311.0,126.0033,126.081,125.9548,126.0422,33311.0
2015-07-08 11:20:00,129.76,129.77,129.6,129.65,29256.0,126.013,126.0228,125.8577,125.9062,29256.0
2015-07-08 11:30:00,129.63,129.76,129.63,129.75,35720.0,125.8868,126.013,125.8868,126.0033,35720.0
2015-07-08 11:40:00,129.73,129.75,129.59,129.63,22708.0,125.9839,126.0033,125.8479,125.8868,22708.0
2015-07-08 11:50:00,129.61,129.64,129.33,129.46,56924.0,125.8674,125.8965,125.5955,125.7217,56924.0
2015-07-08 12:00:00,129.46,129.65,129.36,129.63,32054.0,125.7217,125.9062,125.6246,125.8868,32054.0
2015-07-08 12:10:00,129.6,129.66,129.41,129.51,13016.0,125.8577,125.9159,125.6731,125.7703,13016.0
2015-07-08 12:20:00,129.51,129.58,129.34,129.41,8939.0,125.7703,125.8382,125.6052,125.6731,8939.0
2015-07-08 12:30:00,129.39,129.42,129.12,129.16,6122.0,125.6537,125.6829,125.3915,125.4304,6122.0
2015-07-08 12:40:00,129.08,129.16,128.9,129.12,17915.0,125.3527,125.4304,125.1779,125.3915,17915.0
2015-07-08 12:50:00,129.12,129.51,129.06,129.51,12529.0,125.3915,125.7703,125.3333,125.7703,12529.0
2015-07-08 13:00:00,129.41,129.48,129.06,129.06,11353.0,125.6731,125.7411,125.3333,125.3333,11353.0
2015-07-08 13:10:00,129.14,129.32,129.12,129.2,19002.0,125.4109,125.5857,125.3915,125.4692,19002.0
2015-07-08 13:20:00,129.2,129.24,128.97,129.21,13188.0,125.4692,125.5081,125.2459,125.4789,13188.0
2015-07-08 13:30:00,129.21,129.23,129.03,129.07,17426.0,125.4789,125.4983,125.3041,125.343,17426.0
2015-07-08 13:40:00,129.08,129.2,129.05,129.18,11033.0,125.3527,125.4692,125.3235,125.4498,11033.0
2015-07-08 13:50:00,129.19,129.3,129.13,129.23,8740.0,125.4595,125.5663,125.4012,125.4983,8740.0
2015-07-08 14:00:00,129.24,129.25,128.86,129.14,15047.0,125.5081,125.5178,125.139,125.4109,15047.0
2015-07-08 14:10:00,129.06,129.12,128.81,128.87,12881.0,125.3333,125.3915,125.0905,125.1487,12881.0
2015-07-08 14:20:00,128.89,129.03,128.81,129.01,15935.0,125.1682,125.3041,125.0905,125.2847,15935.0
2015-07-08 14:30:00,128.98,129.0,128.82,128.83,9126.0,125.2556,125.275,125.1002,125.1099,9126.0
2015-07-08 14:40:00,128.87,128.91,128.44,128.44,10984.0,125.1487,125.1876,124.7312,124.7312,10984.0
2015-07-08 14:50:00,128.41,128.65,128.31,128.45,17972.0,124.702,124.9351,124.6049,124.7409,17972.0
2015-07-08 15:00:00,128.48,128.71,128.38,128.56,33716.0,124.77,124.9934,124.6729,124.8477,33716.0
2015-07-08 15:10:00,128.55,128.89,128.55,128.67,34688.0,124.838,125.1682,124.838,124.9545,34688.0
2015-07-08 15:20:00,128.69,128.69,128.19,128.19,33982.0,124.9739,124.9739,124.4884,124.4884,33982.0
2015-07-08 15:30:00,128.19,128.52,128.11,128.37,38868.0,124.4884,124.8088,124.4107,124.6632,38868.0
2015-07-08 15:40:00,128.36,128.65,128.25,128.39,68271.0,124.6535,124.9351,124.5466,124.6826,68271.0
2015-07-08 15:50:00,128.4,128.44,128.16,128.34,129683.0,124.6923,124.7312,124.4592,124.634,129683.0
2015-07-09 09:30:00,129.62,130.0,129.56,129.64,40204.0,125.8771,126.2461,125.8188,125.8965,40204.0
2015-07-09 09:40:00,129.57,129.91,129.41,129.83,38024.0,125.8285,126.1587,125.6731,126.081,38024.0
2015-07-09 09:50:00,129.83,129.86,129.66,129.8,25874.0,126.081,126.1102,125.9159,126.0519,25874.0
2015-07-09 10:00:00,129.8,129.92,129.39,129.47,29450.0,126.0519,126.1684,125.6537,125.7314,29450.0
2015-07-09 10:10:00,129.47,129.6,129.24,129.24,10894.0,125.7314,125.8577,125.5081,125.5081,10894.0
2015-07-09 10:20:00,129.28,129.3,129.07,129.07,11401.0,125.5469,125.5663,125.343,125.343,11401.0
2015-07-09 10:30:00,129.11,129.42,129.09,129.1,16859.0,125.3818,125.6829,125.3624,125.3721,16859.0
2015-07-09 10:40:00,129.06,129.33,129.06,129.24,15833.0,125.3333,125.5955,125.3333,125.5081,15833.0
2015-07-09 10:50:00,129.3,129.34,129.17,129.2,21340.0,125.5663,125.6052,125.4401,125.4692,21340.0
2015-07-09 11:00:00,129.21,129.28,129.1,129.22,28056.0,125.4789,125.5469,125.3721,125.4886,28056.0
2015-07-09 11:10:00,129.23,129.26,129.12,129.12,24050.0,125.4983,125.5275,125.3915,125.3915,24050.0
2015-07-09 11:20:00,129.12,129.12,128.96,129.0,20378.0,125.3915,125.3915,125.2361,125.275,20378.0
2015-07-09 11:30:00,128.98,129.1,128.81,128.82,11901.0,125.2556,125.3721,125.0905,125.1002,11901.0
2015-07-09 11:40:00,128.81,128.85,128.68,128.73,15319.0,125.0905,125.1293,124.9642,125.0128,15319.0
2015-07-09 11:50:00,128.74,128.84,128.61,128.62,15012.0,125.0225,125.1196,124.8962,124.906,15012.0
2015-07-09 12:00:00,128.62,128.74,128.47,128.59,12146.0,124.906,125.0225,124.7603,124.8768,12146.0
2015-07-09 12:10:00,128.57,128.67,128.48,128.67,9154.0,124.8574,124.9545,124.77,124.9545,9154.0
2015-07-09 12:20:00,128.66,128.66,128.38,128.38,17051.0,124.9448,124.9448,124.6729,124.6729,17051.0
2015-07-09 12:30:00,128.37,128.47,128.32,128.32,19053.0,124.6632,124.7603,124.6146,124.6146,19053.0
2015-07-09 12:40:00,128.32,128.51,128.29,128.4,17628.0,124.6146,124.7991,124.5855,124.6923,17628.0
2015-07-09 12:50:00,128.42,128.71,128.42,128.59,9917.0,124.7117,124.9934,124.7117,124.8768,9917.0
2015-07-09 13:00:00,128.64,128.65,128.45,128.52,11148.0,124.9254,124.9351,124.7409,124.8088,11148.0
2015-07-09 13:10:00,128.52,128.53,128.39,128.4,5189.0,124.8088,124.8186,124.6826,124.6923,5189.0
2015-07-09 13:20:00,128.41,128.51,128.32,128.34,12526.0,124.702,124.7991,124.6146,124.634,12526.0
2015-07-09 13:30:00,128.35,128.57,128.31,128.51,7918.0,124.6438,124.8574,124.6049,124.7991,7918.0
2015-07-09 13:40:00,128.48,128.55,128.36,128.51,10203.0,124.77,124.838,124.6535,124.7991,10203.0
2015-07-09 13:50:00,128.54,128.58,128.39,128.58,9226.0,124.8283,124.8671,124.6826,124.8671,9226.0
2015-07-09 14:00:00,128.56,128.62,128.48,128.52,9231.0,124.8477,124.906,124.77,124.8088,9231.0
2015-07-09 14:10:00,128.52,128.54,128.39,128.4,8389.0,124.8088,124.8283,124.6826,124.6923,8389.0
2015-07-09 14:20:00,128.39,128.46,128.3,128.36,8946.0,124.6826,124.7506,124.5952,124.6535,8946.0
2015-07-09 14:30:00,128.37,128.4,128.23,128.35,20569.0,124.6632,124.6923,124.5272,124.6438,20569.0
2015-07-09 14:40:00,128.35,128.38,128.25,128.28,28193.0,124.6438,124.6729,124.5466,124.5758,28193.0
2015-07-09 14:50:00,128.3,128.48,128.27,128.36,56981.0,124.5952,124.77,124.5661,124.6535,56981.0
2015-07-09 15:00:00,128.36,128.42,128.33,128.35,62653.0,124.6535,124.7117,124.6243,124.6438,62653.0
2015-07-09 15:10:00,128.35,128.4,128.28,128.35,43884.0,124.6438,124.6923,124.5758,124.6438,43884.0
2015-07-09 15:20:00,128.34,128.34,128.22,128.23,27488.0,124.634,124.634,124.5175,124.5272,27488.0
2015-07-09 15:30:00,128.24,128.28,128.02,128.09,39039.0,124.5369,124.5758,124.3233,124.3913,39039.0
2015-07-09 15:40:00,128.08,128.18,128.02,128.05,82539.0,124.3816,124.4787,124.3233,124.3524,82539.0
2015-07-09 15:50:00,128.06,128.1,127.77,127.77,181137.0,124.3621,124.401,124.0805,124.0805,181137.0
2015-07-10 09:30:00,129.74,129.94,128.69,129.75,85859.0,125.9936,126.1878,124.9739,126.0033,85859.0
2015-07-10 09:40:00,129.77,129.77,129.41,129.57,10244.0,126.0228,126.0228,125.6731,125.8285,10244.0
2015-07-10 09:50:00,129.51,129.59,129.34,129.37,16409.0,125.7703,125.8479,125.6052,125.6343,16409.0
2015-07-10 10:00:00,129.34,129.79,129.34,129.74,231081.0,125.6052,126.0422,125.6052,125.9936,231081.0
2015-07-10 10:10:00,129.72,129.81,129.56,129.81,91941.0,125.9742,126.0616,125.8188,126.0616,91941.0
2015-07-10 10:20:00,129.82,129.86,129.75,129.86,28406.0,126.0713,126.1102,126.0033,126.1102,28406.0
2015-07-10 10:30:00,129.82,130.04,129.66,129.7,47060.0,126.0713,126.285,125.9159,125.9548,47060.0
2015-07-10 10:40:00,129.69,129.78,129.61,129.75,23346.0,125.9451,126.0325,125.8674,126.0033,23346.0
2015-07-10 10:50:00,129.77,129.92,129.76,129.83,12755.0,126.0228,126.1684,126.013,126.081,12755.0
2015-07-10 11:00:00,129.83,129.96,129.8,129.87,13162.0,126.081,126.2073,126.0519,126.1199,13162.0
2015-07-10 11:10:00,129.88,129.89,129.75,129.89,25692.0,126.1296,126.1393,126.0033,126.1393,25692.0
2015-07-10 11:20:00,129.91,130.17,129.85,130.08,226752.0,126.1587,126.4112,126.1004,126.3238,226752.0
2015-07-10 11:30:00,130.11,130.11,130.03,130.04,36548.0,126.3529,126.3529,126.2752,126.285,36548.0
2015-07-10 11:40:00,130.04,130.22,130.01,130.07,32473.0,126.285,126.4598,126.2558,126.3141,32473.0
2015-07-10 11:50:00,130.11,130.16,130.08,130.13,22875.0,126.3529,126.4015,126.3238,126.3724,22875.0
2015-07-10 12:00:00,130.14,130.35,130.1,130.33,31533.0,126.3821,126.586,126.3432,126.5666,31533.0
2015-07-10 12:10:00,130.33,130.48,130.27,130.42,41679.0,126.5666,126.7122,126.5083,126.654,41679.0
2015-07-10 12:20:00,130.42,130.48,130.38,130.47,36276.0,126.654,126.7122,126.6151,126.7025,36276.0
2015-07-10 12:30:00,130.47,130.47,130.25,130.27,24955.0,126.7025,126.7025,126.4889,126.5083,24955.0
2015-07-10 12:40:00,130.28,130.36,130.19,130.33,26645.0,126.518,126.5957,126.4306,126.5666,26645.0
2015-07-10 12:50:00,130.33,130.4,130.15,130.21,41785.0,126.5666,126.6346,126.3918,126.45,41785.0
2015-07-10 13:00:00,130.22,130.31,130.18,130.19,30380.0,126.4598,126.5472,126.4209,126.4306,30380.0
2015-07-10 13:10:00,130.19,130.19,129.98,130.03,68170.0,126.4306,126.4306,126.2267,126.2752,68170.0
2015-07-10 13:20:00,130.07,130.12,130.02,130.12,35557.0,126.3141,126.3626,126.2655,126.3626,35557.0
2015-07-10 13:30:00,130.1,130.26,130.1,130.23,17605.0,126.3432,126.4986,126.3432,126.4695,17605.0
2015-07-10 13:40:00,130.22,130.24,130.11,130.11,26007.0,126.4598,126.4792,126.3529,126.3529,26007.0
2015-07-10 13:50:00,130.12,130.24,130.07,130.22,18480.0,126.3626,126.4792,126.3141,126.4598,18480.0
2015-07-10 14:00:00,130.2,130.26,130.18,130.23,18165.0,126.4403,126.4986,126.4209,126.4695,18165.0
2015-07-10 14:10:00,130.21,130.43,130.2,130.38,36972.0,126.45,126.6637,126.4403,126.6151,36972.0
2015-07-10 14:20:00,130.41,130.44,130.35,130.38,12407.0,126.6443,126.6734,126.586,126.6151,12407.0
2015-07-10 14:30:00,130.4,130.5,130.39,130.48,13787.0,126.6346,126.7317,126.6248,126.7122,13787.0
2015-07-10 14:40:00,130.49,130.49,130.39,130.43,41693.0,126.722,126.722,126.6248,126.6637,41693.0
2015-07-10 14:50:00,130.42,130.46,130.33,130.36,17759.0,126.654,126.6928,126.5666,126.5957,17759.0
2015-07-10 15:00:00,130.38,130.54,130.35,130.54,31652.0,126.6151,126.7705,126.586,126.7705,31652.0
2015-07-10 15:10:00,130.54,130.91,130.54,130.89,47328.0,126.7705,127.1298,126.7705,127.1104,47328.0
2015-07-10 15:20:00,130.89,130.99,130.75,130.75,32589.0,127.1104,127.2075,126.9745,126.9745,32589.0
2015-07-10 15:30:00,130.75,130.87,130.69,130.85,42556.0,126.9745,127.091,126.9162,127.0716,42556.0
2015-07-10 15:40:00,130.85,131.0,130.82,130.87,73704.0,127.0716,127.2172,127.0424,127.091,73704.0
2015-07-10 15:50:00,130.86,130.93,130.62,130.63,169361.0,127.0813,127.1493,126.8482,126.8579,169361.0
2015-07-13 09:30:00,131.37,132.14,130.75,131.93,40679.0,127.5765,128.3243,126.9745,128.1204,40679.0
2015-07-13 09:40:00,131.99,132.47,131.94,132.43,26082.0,128.1786,128.6448,128.1301,128.6059,26082.0
2015-07-13 09:50:00,132.53,132.74,132.27,132.61,32389.0,128.7031,128.907,128.4506,128.7807,32389.0
2015-07-13 10:00:00,132.65,133.11,132.62,133.08,60258.0,128.8196,129.2663,128.7905,129.2372,60258.0
2015-07-13 10:10:00,133.09,133.48,132.94,133.37,54436.0,129.2469,129.6256,129.1012,129.5188,54436.0
2015-07-13 10:20:00,133.39,133.39,133.23,133.24,61735.0,129.5382,129.5382,129.3828,129.3926,61735.0
2015-07-13 10:30:00,133.25,133.27,132.87,133.2,63048.0,129.4023,129.4217,129.0332,129.3537,63048.0
2015-07-13 10:40:00,133.18,133.37,133.12,133.37,29852.0,129.3343,129.5188,129.276,129.5188,29852.0
2015-07-13 10:50:00,133.35,133.37,133.22,133.25,31034.0,129.4994,129.5188,129.3731,129.4023,31034.0
2015-07-13 11:00:00,133.25,133.33,133.24,133.31,23891.0,129.4023,129.48,129.3926,129.4605,23891.0
2015-07-13 11:10:00,133.32,133.34,132.88,133.0,53904.0,129.4702,129.4897,129.0429,129.1595,53904.0
2015-07-13 11:20:00,133.01,133.14,132.85,133.13,28937.0,129.1692,129.2954,129.0138,129.2857,28937.0
2015-07-13 11:30:00,133.1,133.23,133.05,133.22,25531.0,129.2566,129.3828,129.208,129.3731,25531.0
2015-07-13 11:40:00,133.24,133.24,133.08,133.13,15467.0,129.3926,129.3926,129.2372,129.2857,15467.0
2015-07-13 11:50:00,133.12,133.2,133.05,133.2,12406.0,129.276,129.3537,129.208,129.3537,12406.0
2015-07-13 12:00:00,133.2,133.21,133.06,133.18,27166.0,129.3537,129.3634,129.2177,129.3343,27166.0
2015-07-13 12:10:00,133.17,133.41,133.17,133.34,37069.0,129.3246,129.5576,129.3246,129.4897,37069.0
2015-07-13 12:20:00,133.35,133.44,133.33,133.41,16966.0,129.4994,129.5868,129.48,129.5576,16966.0
2015-07-13 12:30:00,133.43,133.49,133.21,133.23,18552.0,129.5771,129.6353,129.3634,129.3828,18552.0
2015-07-13 12:40:00,133.24,133.26,133.14,133.19,12478.0,129.3926,129.412,129.2954,129.344,12478.0
2015-07-13 12:50:00,133.19,133.2,133.05,133.16,20106.0,129.344,129.3537,129.208,129.3149,20106.0
2015-07-13 13:00:00,133.14,133.25,133.13,133.24,13962.0,129.2954,129.4023,129.2857,129.3926,13962.0
2015-07-13 13:10:00,133.25,133.3,133.19,133.23,14136.0,129.4023,129.4508,129.344,129.3828,14136.0
2015-07-13 13:20:00,133.23,133.4,133.22,133.36,30006.0,129.3828,129.5479,129.3731,129.5091,30006.0
2015-07-13 13:30:00,133.36,133.45,133.35,133.44,24986.0,129.5091,129.5965,129.4994,129.5868,24986.0
2015-07-13 13:40:00,133.43,133.46,133.4,133.46,20110.0,129.5771,129.6062,129.5479,129.6062,20110.0
2015-07-13 13:50:00,133.46,133.49,133.36,133.42,21350.0,129.6062,129.6353,129.5091,129.5674,21350.0
2015-07-13 14:00:00,133.43,133.54,133.43,133.53,21288.0,129.5771,129.6839,129.5771,129.6742,21288.0
2015-07-13 14:10:00,133.53,133.67,133.49,133.67,26237.0,129.6742,129.8101,129.6353,129.8101,26237.0
2015-07-13 14:20:00,133.65,133.79,133.65,133.79,34347.0,129.7907,129.9267,129.7907,129.9267,34347.0
2015-07-13 14:30:00,133.78,133.86,133.75,133.84,34979.0,129.917,129.9946,129.8878,129.9752,34979.0
2015-07-13 14:40:00,133.82,133.88,133.81,133.84,20722.0,129.9558,130.0141,129.9461,129.9752,20722.0
2015-07-13 14:50:00,133.83,133.97,133.77,133.94,25016.0,129.9655,130.1015,129.9072,130.0723,25016.0
2015-07-13 15:00:00,133.93,133.99,133.8,133.89,21096.0,130.0626,130.1209,129.9364,130.0238,21096.0
2015-07-13 15:10:00,133.89,133.94,133.83,133.9,34065.0,130.0238,130.0723,129.9655,130.0335,34065.0
2015-07-13 15:20:00,133.9,134.19,133.89,134.18,49580.0,130.0335,130.3151,130.0238,130.3054,49580.0
2015-07-13 15:30:00,134.17,134.32,134.16,134.26,77665.0,130.2957,130.4414,130.286,130.3831,77665.0
2015-07-13 15:40:00,134.26,134.38,134.25,134.31,70959.0,130.3831,130.4996,130.3734,130.4317,70959.0
2015-07-13 15:50:00,134.31,134.38,134.28,134.31,146935.0,130.4317,130.4996,130.4025,130.4317,146935.0
2015-07-14 09:30:00,134.72,135.0,134.17,134.85,54928.0,130.8298,131.1017,130.2957,130.9561,54928.0
2015-07-14 09:40:00,134.77,135.56,134.65,135.55,201943.0,130.8784,131.6456,130.7618,131.6358,201943.0
2015-07-14 09:50:00,135.53,135.75,135.26,135.4,82165.0,131.6164,131.8301,131.3542,131.4902,82165.0
2015-07-14 10:00:00,135.39,135.58,135.38,135.47,44013.0,131.4805,131.665,131.4708,131.5582,44013.0
2015-07-14 10:10:00,135.49,135.7,135.37,135.69,53405.0,131.5776,131.7815,131.461,131.7718,53405.0
2015-07-14 10:20:00,135.69,135.89,135.63,135.88,108592.0,131.7718,131.966,131.7135,131.9563,108592.0
2015-07-14 10:30:00,135.88,136.02,135.76,135.8,59571.0,131.9563,132.0923,131.8398,131.8786,59571.0
2015-07-14 10:40:00,135.81,136.06,135.78,136.02,28457.0,131.8883,132.1311,131.8592,132.0923,28457.0
2015-07-14 10:50:00,136.03,136.43,136.02,136.4,48421.0,132.102,132.4904,132.0923,132.4613,48421.0
2015-07-14 11:00:00,136.39,136.41,136.28,136.36,23462.0,132.4516,132.471,132.3448,132.4225,23462.0
2015-07-14 11:10:00,136.38,136.73,136.38,136.66,58237.0,132.4419,132.7818,132.4419,132.7138,58237.0
2015-07-14 11:20:00,136.67,136.77,136.63,136.74,34904.0,132.7235,132.8206,132.6847,132.7915,34904.0
2015-07-14 11:30:00,136.74,136.8,136.69,136.78,30854.0,132.7915,132.8498,132.7429,132.8303,30854.0
2015-07-14 11:40:00,136.77,136.95,136.76,136.92,31759.0,132.8206,132.9954,132.8109,132.9663,31759.0
2015-07-14 11:50:00,136.93,137.02,136.75,136.75,35338.0,132.976,133.0634,132.8012,132.8012,35338.0
2015-07-14 12:00:00,136.75,136.83,136.72,136.79,17183.0,132.8012,132.8789,132.7721,132.84,17183.0
2015-07-14 12:10:00,136.79,136.85,136.75,136.84,20046.0,132.84,132.8983,132.8012,132.8886,20046.0
2015-07-14 12:20:00,136.84,136.84,136.49,136.5,55249.0,132.8886,132.8886,132.5487,132.5584,55249.0
2015-07-14 12:30:00,136.54,136.59,136.49,136.52,24136.0,132.5973,132.6458,132.5487,132.5778,24136.0
2015-07-14 12:40:00,136.51,136.55,136.35,136.38,45220.0,132.5681,132.607,132.4127,132.4419,45220.0
2015-07-14 12:50:00,136.36,136.69,136.36,136.56,26604.0,132.4225,132.7429,132.4225,132.6167,26604.0
2015-07-14 13:00:00,136.56,136.59,136.41,136.59,187044.0,132.6167,132.6458,132.471,132.6458,187044.0
2015-07-14 13:10:00,136.58,136.72,136.53,136.58,40130.0,132.6361,132.7721,132.5875,132.6361,40130.0
2015-07-14 13:20:00,136.56,136.81,136.56,136.78,25134.0,132.6167,132.8595,132.6167,132.8303,25134.0
2015-07-14 13:30:00,136.82,136.86,136.67,136.81,105089.0,132.8692,132.908,132.7235,132.8595,105089.0
2015-07-14 13:40:00,136.8,136.8,136.7,136.78,25834.0,132.8498,132.8498,132.7526,132.8303,25834.0
2015-07-14 13:50:00,136.76,136.84,136.69,136.74,27212.0,132.8109,132.8886,132.7429,132.7915,27212.0
2015-07-14 14:00:00,136.74,136.79,136.68,136.75,37293.0,132.7915,132.84,132.7332,132.8012,37293.0
2015-07-14 14:10:00,136.75,136.76,136.65,136.68,30655.0,132.8012,132.8109,132.7041,132.7332,30655.0
2015-07-14 14:20:00,136.7,136.82,136.54,136.77,140778.0,132.7526,132.8692,132.5973,132.8206,140778.0
2015-07-14 14:30:00,136.8,136.81,136.69,136.75,35910.0,132.8498,132.8595,132.7429,132.8012,35910.0
2015-07-14 14:40:00,136.77,136.79,136.72,136.76,19223.0,132.8206,132.84,132.7721,132.8109,19223.0
2015-07-14 14:50:00,136.75,136.78,136.71,136.75,21901.0,132.8012,132.8303,132.7624,132.8012,21901.0
2015-07-14 15:00:00,136.73,136.84,136.71,136.75,23787.0,132.7818,132.8886,132.7624,132.8012,23787.0
2015-07-14 15:10:00,136.76,136.81,136.68,136.77,109307.0,132.8109,132.8595,132.7332,132.8206,109307.0
2015-07-14 15:20:00,136.81,136.89,136.75,136.84,56765.0,132.8595,132.9372,132.8012,132.8886,56765.0
2015-07-14 15:30:00,136.83,136.89,136.73,136.8,87285.0,132.8789,132.9372,132.7818,132.8498,87285.0
2015-07-14 15:40:00,136.81,136.84,136.63,136.73,146410.0,132.8595,132.8886,132.6847,132.7818,146410.0
2015-07-14 15:50:00,136.75,136.76,136.5,136.54,193173.0,132.8012,132.8109,132.5584,132.5973,193173.0
2015-07-15 09:30:00,137.35,137.47,136.87,137.17,58777.0,133.3839,133.5004,132.9177,133.2091,58777.0
2015-07-15 09:40:00,137.13,137.35,137.09,137.13,26576.0,133.1702,133.3839,133.1314,133.1702,26576.0
2015-07-15 09:50:00,137.1,137.26,137.03,137.09,25616.0,133.1411,133.2965,133.0731,133.1314,25616.0
2015-07-15 10:00:00,137.07,137.11,136.97,137.03,69166.0,133.112,133.1508,133.0148,133.0731,69166.0
2015-07-15 10:10:00,137.04,137.19,136.97,137.13,27947.0,133.0828,133.2285,133.0148,133.1702,27947.0
2015-07-15 10:20:00,137.11,137.31,137.09,137.25,29469.0,133.1508,133.345,133.1314,133.2868,29469.0
2015-07-15 10:30:00,137.23,137.34,137.17,137.25,18339.0,133.2673,133.3742,133.2091,133.2868,18339.0
2015-07-15 10:40:00,137.25,137.27,136.91,136.93,22728.0,133.2868,133.3062,132.9566,132.976,22728.0
2015-07-15 10:50:00,136.9,136.93,136.75,136.75,38205.0,132.9469,132.976,132.8012,132.8012,38205.0
2015-07-15 11:00:00,136.72,136.84,136.67,136.82,33617.0,132.7721,132.8886,132.7235,132.8692,33617.0
2015-07-15 11:10:00,136.81,136.82,136.61,136.66,26575.0,132.8595,132.8692,132.6652,132.7138,26575.0
2015-07-15 11:20:00,136.65,136.65,136.29,136.31,52564.0,132.7041,132.7041,132.3545,132.3739,52564.0
2015-07-15 11:30:00,136.3,136.35,136.16,136.25,29554.0,132.3642,132.4127,132.2282,132.3156,29554.0
2015-07-15 11:40:00,136.25,136.27,135.95,136.0,42419.0,132.3156,132.3351,132.0243,132.0729,42419.0
2015-07-15 11:50:00,136.02,136.09,135.95,136.05,31141.0,132.0923,132.1603,132.0243,132.1214,31141.0
2015-07-15 12:00:00,136.07,136.14,136.02,136.1,16873.0,132.1408,132.2088,132.0923,132.17,16873.0
2015-07-15 12:10:00,136.11,136.23,135.96,136.0,130702.0,132.1797,132.2962,132.034,132.0729,130702.0
2015-07-15 12:20:00,135.98,136.08,135.95,135.99,31226.0,132.0534,132.1505,132.0243,132.0631,31226.0
2015-07-15 12:30:00,135.99,136.02,135.84,135.86,40278.0,132.0631,132.0923,131.9175,131.9369,40278.0
2015-07-15 12:40:00,135.86,135.89,135.76,135.8,56007.0,131.9369,131.966,131.8398,131.8786,56007.0
2015-07-15 12:50:00,135.8,135.8,135.37,135.41,63155.0,131.8786,131.8786,131.461,131.4999,63155.0
2015-07-15 13:00:00,135.41,135.62,135.03,135.62,180956.0,131.4999,131.7038,131.1309,131.7038,180956.0
2015-07-15 13:10:00,135.64,135.78,135.2,135.2,80148.0,131.7232,131.8592,131.296,131.296,80148.0
2015-07-15 13:20:00,135.2,135.36,135.01,135.36,59867.0,131.296,131.4513,131.1114,131.4513,59867.0
2015-07-15 13:30:00,135.38,135.51,135.37,135.4,28684.0,131.4708,131.597,131.461,131.4902,28684.0
2015-07-15 13:40:00,135.38,135.38,135.06,135.15,42181.0,131.4708,131.4708,131.16,131.2474,42181.0
2015-07-15 13:50:00,135.11,135.21,135.04,135.2,16662.0,131.2086,131.3057,131.1406,131.296,16662.0
2015-07-15 14:00:00,135.21,135.33,135.2,135.29,17910.0,131.3057,131.4222,131.296,131.3834,17910.0
2015-07-15 14:10:00,135.3,135.33,135.15,135.31,38120.0,131.3931,131.4222,131.2474,131.4028,38120.0
2015-07-15 14:20:00,135.34,135.51,135.34,135.45,20821.0,131.4319,131.597,131.4319,131.5387,20821.0
2015-07-15 14:30:00,135.44,135.44,135.09,135.19,21053.0,131.529,131.529,131.1891,131.2862,21053.0
2015-07-15 14:40:00,135.22,135.3,134.91,134.97,22562.0,131.3154,131.3931,131.0143,131.0726,22562.0
2015-07-15 14:50:00,134.97,134.97,134.75,134.89,35209.0,131.0726,131.0726,130.8589,130.9949,35209.0
2015-07-15 15:00:00,134.91,135.01,134.79,135.0,31337.0,131.0143,131.1114,130.8978,131.1017,31337.0
2015-07-15 15:10:00,134.98,135.14,134.92,135.12,35633.0,131.0823,131.2377,131.024,131.2183,35633.0
2015-07-15 15:20:00,135.13,135.16,135.0,135.13,60276.0,131.228,131.2571,131.1017,131.228,60276.0
2015-07-15 15:30:00,135.14,135.56,135.14,135.45,60306.0,131.2377,131.6456,131.2377,131.5387,60306.0
2015-07-15 15:40:00,135.44,135.45,135.08,135.15,62211.0,131.529,131.5387,131.1794,131.2474,62211.0
2015-07-15 15:50:00,135.15,135.29,135.13,135.26,114943.0,131.2474,131.3834,131.228,131.3542,114943.0
2015-07-16 09:30:00,135.79,136.66,135.75,135.91,52256.0,131.8689,132.7138,131.8301,131.9855,52256.0
2015-07-16 09:40:00,135.91,136.55,135.86,136.06,57747.0,131.9855,132.607,131.9369,132.1311,57747.0
2015-07-16 09:50:00,136.05,136.25,135.86,136.25,53303.0,132.1214,132.3156,131.9369,132.3156,53303.0
2015-07-16 10:00:00,136.25,136.32,135.92,135.97,52123.0,132.3156,132.3836,131.9952,132.0437,52123.0
2015-07-16 10:10:00,135.97,136.0,135.73,135.96,45250.0,132.0437,132.0729,131.8106,132.034,45250.0
2015-07-16 10:20:00,135.95,136.07,135.89,136.02,35974.0,132.0243,132.1408,131.966,132.0923,35974.0
2015-07-16 10:30:00,136.03,136.13,135.94,135.97,20821.0,132.102,132.1991,132.0146,132.0437,20821.0
2015-07-16 10:40:00,135.98,136.03,135.85,135.92,33490.0,132.0534,132.102,131.9272,131.9952,33490.0
2015-07-16 10:50:00,135.92,135.96,135.78,135.9,23897.0,131.9952,132.034,131.8592,131.9757,23897.0
2015-07-16 11:00:00,135.91,136.08,135.83,135.91,25914.0,131.9855,132.1505,131.9078,131.9855,25914.0
2015-07-16 11:10:00,135.91,135.92,135.76,135.8,23845.0,131.9855,131.9952,131.8398,131.8786,23845.0
2015-07-16 11:20:00,135.78,135.92,135.71,135.82,21387.0,131.8592,131.9952,131.7912,131.8981,21387.0
2015-07-16 11:30:00,135.87,136.0,135.85,136.0,20567.0,131.9466,132.0729,131.9272,132.0729,20567.0
2015-07-16 11:40:00,136.03,136.26,136.02,136.22,20132.0,132.102,132.3253,132.0923,132.2865,20132.0
2015-07-16 11:50:00,136.26,136.27,136.08,136.18,20266.0,132.3253,132.3351,132.1505,132.2477,20266.0
2015-07-16 12:00:00,136.2,136.32,136.18,136.28,19601.0,132.2671,132.3836,132.2477,132.3448,19601.0
2015-07-16 12:10:00,136.29,136.41,136.28,136.36,20372.0,132.3545,132.471,132.3448,132.4225,20372.0
2015-07-16 12:20:00,136.36,136.54,136.36,136.48,35968.0,132.4225,132.5973,132.4225,132.539,35968.0
2015-07-16 12:30:00,136.51,136.53,136.38,136.52,29099.0,132.5681,132.5875,132.4419,132.5778,29099.0
2015-07-16 12:40:00,136.52,136.57,136.48,136.53,15720.0,132.5778,132.6264,132.539,132.5875,15720.0
2015-07-16 12:50:00,136.55,136.55,136.39,136.44,16105.0,132.607,132.607,132.4516,132.5001,16105.0
2015-07-16 13:00:00,136.45,136.48,136.35,136.38,16933.0,132.5099,132.539,132.4127,132.4419,16933.0
2015-07-16 13:10:00,136.37,136.4,136.22,136.24,20116.0,132.4322,132.4613,132.2865,132.3059,20116.0
2015-07-16 13:20:00,136.24,136.44,136.16,136.41,18176.0,132.3059,132.5001,132.2282,132.471,18176.0
2015-07-16 13:30:00,136.39,136.43,136.31,136.4,20074.0,132.4516,132.4904,132.3739,132.4613,20074.0
2015-07-16 13:40:00,136.41,136.43,136.22,136.23,19012.0,132.471,132.4904,132.2865,132.2962,19012.0
2015-07-16 13:50:00,136.24,136.24,136.1,136.16,29878.0,132.3059,132.3059,132.17,132.2282,29878.0
2015-07-16 14:00:00,136.16,136.2,136.09,136.15,28833.0,132.2282,132.2671,132.1603,132.2185,28833.0
2015-07-16 14:10:00,136.15,136.15,136.08,136.14,24681.0,132.2185,132.2185,132.1505,132.2088,24681.0
2015-07-16 14:20:00,136.15,136.29,136.15,136.28,7104.0,132.2185,132.3545,132.2185,132.3448,7104.0
2015-07-16 14:30:00,136.28,136.54,136.27,136.53,24184.0,132.3448,132.5973,132.3351,132.5875,24184.0
2015-07-16 14:40:00,136.5,136.7,136.44,136.49,32261.0,132.5584,132.7526,132.5001,132.5487,32261.0
2015-07-16 14:50:00,136.5,136.65,136.5,136.65,36066.0,132.5584,132.7041,132.5584,132.7041,36066.0
2015-07-16 15:00:00,136.65,136.66,136.49,136.5,26452.0,132.7041,132.7138,132.5487,132.5584,26452.0
2015-07-16 15:10:00,136.49,136.64,136.46,136.59,26016.0,132.5487,132.6944,132.5196,132.6458,26016.0
2015-07-16 15:20:00,136.6,136.61,136.51,136.57,29953.0,132.6555,132.6652,132.5681,132.6264,29953.0
2015-07-16 15:30:00,136.57,136.72,136.56,136.68,35892.0,132.6264,132.7721,132.6167,132.7332,35892.0
2015-07-16 15:40:00,136.69,136.76,136.66,136.69,29053.0,132.7429,132.8109,132.7138,132.7429,29053.0
2015-07-16 15:50:00,136.68,136.75,136.63,136.7,57832.0,132.7332,132.8012,132.6847,132.7526,57832.0
2015-07-17 09:30:00,136.26,136.78,135.05,135.12,145337.0,132.3253,132.8303,131.1503,131.2183,145337.0
2015-07-17 09:40:00,135.13,135.48,135.07,135.33,36044.0,131.228,131.5679,131.1697,131.4222,36044.0
2015-07-17 09:50:00,135.36,135.62,135.29,135.31,51236.0,131.4513,131.7038,131.3834,131.4028,51236.0
2015-07-17 10:00:00,135.31,135.43,135.24,135.27,51359.0,131.4028,131.5193,131.3348,131.3639,51359.0
2015-07-17 10:10:00,135.27,135.59,135.25,135.5,40700.0,131.3639,131.6747,131.3445,131.5873,40700.0
2015-07-17 10:20:00,135.49,135.65,135.37,135.44,23315.0,131.5776,131.733,131.461,131.529,23315.0
2015-07-17 10:30:00,135.44,135.44,135.24,135.27,73623.0,131.529,131.529,131.3348,131.3639,73623.0
2015-07-17 10:40:00,135.27,135.32,135.1,135.29,53484.0,131.3639,131.4125,131.1988,131.3834,53484.0
2015-07-17 10:50:00,135.29,135.32,135.11,135.27,19130.0,131.3834,131.4125,131.2086,131.3639,19130.0
2015-07-17 11:00:00,135.27,135.4,135.25,135.33,22631.0,131.3639,131.4902,131.3445,131.4222,22631.0
2015-07-17 11:10:00,135.33,135.4,135.26,135.4,16189.0,131.4222,131.4902,131.3542,131.4902,16189.0
2015-07-17 11:20:00,135.4,135.54,135.4,135.45,18424.0,131.4902,131.6261,131.4902,131.5387,18424.0
2015-07-17 11:30:00,135.43,135.55,135.43,135.49,17571.0,131.5193,131.6358,131.5193,131.5776,17571.0
2015-07-17 11:40:00,135.49,135.53,135.42,135.42,16444.0,131.5776,131.6164,131.5096,131.5096,16444.0
2015-07-17 11:50:00,135.42,135.47,135.35,135.36,12939.0,131.5096,131.5582,131.4416,131.4513,12939.0
2015-07-17 12:00:00,135.36,135.42,135.26,135.27,13039.0,131.4513,131.5096,131.3542,131.3639,13039.0
2015-07-17 12:10:00,135.26,135.3,135.24,135.26,11754.0,131.3542,131.3931,131.3348,131.3542,11754.0
2015-07-17 12:20:00,135.25,135.36,135.25,135.34,15804.0,131.3445,131.4513,131.3445,131.4319,15804.0
2015-07-17 12:30:00,135.31,135.34,135.29,135.34,10118.0,131.4028,131.4319,131.3834,131.4319,10118.0
2015-07-17 12:40:00,135.35,135.35,135.26,135.3,15641.0,131.4416,131.4416,131.3542,131.3931,15641.0
2015-07-17 12:50:00,135.29,135.36,135.28,135.36,13423.0,131.3834,131.4513,131.3736,131.4513,13423.0
2015-07-17 13:00:00,135.36,135.44,135.34,135.44,13386.0,131.4513,131.529,131.4319,131.529,13386.0
2015-07-17 13:10:00,135.45,135.48,135.41,135.45,14133.0,131.5387,131.5679,131.4999,131.5387,14133.0
2015-07-17 13:20:00,135.45,135.52,135.44,135.49,16088.0,131.5387,131.6067,131.529,131.5776,16088.0
2015-07-17 13:30:00,135.5,135.53,135.42,135.45,21361.0,131.5873,131.6164,131.5096,131.5387,21361.0
2015-07-17 13:40:00,135.43,135.49,135.41,135.46,15467.0,131.5193,131.5776,131.4999,131.5484,15467.0
2015-07-17 13:50:00,135.48,135.53,135.43,135.5,17896.0,131.5679,131.6164,131.5193,131.5873,17896.0
2015-07-17 14:00:00,135.53,135.6,135.48,135.6,23973.0,131.6164,131.6844,131.5679,131.6844,23973.0
2015-07-17 14:10:00,135.6,135.68,135.6,135.68,25756.0,131.6844,131.7621,131.6844,131.7621,25756.0
2015-07-17 14:20:00,135.69,135.7,135.63,135.65,18514.0,131.7718,131.7815,131.7135,131.733,18514.0
2015-07-17 14:30:00,135.65,135.66,135.54,135.63,27194.0,131.733,131.7427,131.6261,131.7135,27194.0
2015-07-17 14:40:00,135.62,135.67,135.51,135.52,25751.0,131.7038,131.7524,131.597,131.6067,25751.0
2015-07-17 14:50:00,135.5,135.52,135.39,135.45,26403.0,131.5873,131.6067,131.4805,131.5387,26403.0
2015-07-17 15:00:00,135.44,135.44,135.3,135.36,24166.0,131.529,131.529,131.3931,131.4513,24166.0
2015-07-17 15:10:00,135.35,135.36,135.27,135.33,26262.0,131.4416,131.4513,131.3639,131.4222,26262.0
2015-07-17 15:20:00,135.33,135.5,135.32,135.49,34651.0,131.4222,131.5873,131.4125,131.5776,34651.0
2015-07-17 15:30:00,135.49,135.59,135.45,135.58,39341.0,131.5776,131.6747,131.5387,131.665,39341.0
2015-07-17 15:40:00,135.57,135.67,135.55,135.67,59237.0,131.6553,131.7524,131.6358,131.7524,59237.0
2015-07-17 15:50:00,135.68,135.78,135.66,135.73,97266.0,131.7621,131.8592,131.7427,131.8106,97266.0
2015-07-20 09:30:00,135.82,136.19,135.42,135.75,38191.0,131.8981,132.2574,131.5096,131.8301,38191.0
2015-07-20 09:40:00,135.78,135.87,135.58,135.75,17436.0,131.8592,131.9466,131.665,131.8301,17436.0
2015-07-20 09:50:00,135.83,136.09,135.75,135.75,27326.0,131.9078,132.1603,131.8301,131.8301,27326.0
2015-07-20 10:00:00,135.75,135.89,135.58,135.8,15953.0,131.8301,131.966,131.665,131.8786,15953.0
2015-07-20 10:10:00,135.8,135.92,135.71,135.76,14461.0,131.8786,131.9952,131.7912,131.8398,14461.0
2015-07-20 10:20:00,135.76,135.81,135.57,135.62,23763.0,131.8398,131.8883,131.6553,131.7038,23763.0
2015-07-20 10:30:00,135.61,135.72,135.55,135.71,11291.0,131.6941,131.8009,131.6358,131.7912,11291.0
2015-07-20 10:40:00,135.75,135.75,135.61,135.72,13478.0,131.8301,131.8301,131.6941,131.8009,13478.0
2015-07-20 10:50:00,135.73,135.94,135.61,135.92,22902.0,131.8106,132.0146,131.6941,131.9952,22902.0
2015-07-20 11:00:00,135.93,136.08,135.92,135.93,15939.0,132.0049,132.1505,131.9952,132.0049,15939.0
2015-07-20 11:10:00,135.96,136.03,135.94,135.97,11372.0,132.034,132.102,132.0146,132.0437,11372.0
2015-07-20 11:20:00,135.92,136.14,135.91,135.98,14566.0,131.9952,132.2088,131.9855,132.0534,14566.0
2015-07-20 11:30:00,136.0,136.05,135.93,136.05,11478.0,132.0729,132.1214,132.0049,132.1214,11478.0
2015-07-20 11:40:00,136.03,136.19,136.03,136.03,12468.0,132.102,132.2574,132.102,132.102,12468.0
2015-07-20 11:50:00,136.06,136.06,135.91,135.95,14246.0,132.1311,132.1311,131.9855,132.0243,14246.0
2015-07-20 12:00:00,135.95,136.02,135.94,135.97,9582.0,132.0243,132.0923,132.0146,132.0437,9582.0
2015-07-20 12:10:00,135.98,136.07,135.95,136.01,14987.0,132.0534,132.1408,132.0243,132.0826,14987.0
2015-07-20 12:20:00,136.05,136.11,136.0,136.09,13693.0,132.1214,132.1797,132.0729,132.1603,13693.0
2015-07-20 12:30:00,136.12,136.27,136.1,136.24,12189.0,132.1894,132.3351,132.17,132.3059,12189.0
2015-07-20 12:40:00,136.24,136.36,136.19,136.28,9287.0,132.3059,132.4225,132.2574,132.3448,9287.0
2015-07-20 12:50:00,136.29,136.41,136.29,136.33,12786.0,132.3545,132.471,132.3545,132.3933,12786.0
2015-07-20 13:00:00,136.34,136.44,136.32,136.4,22720.0,132.403,132.5001,132.3836,132.4613,22720.0
2015-07-20 13:10:00,136.38,136.42,136.35,136.36,13632.0,132.4419,132.4807,132.4127,132.4225,13632.0
2015-07-20 13:20:00,136.37,136.45,136.35,136.44,14864.0,132.4322,132.5099,132.4127,132.5001,14864.0
2015-07-20 13:30:00,136.44,136.49,136.33,136.34,89145.0,132.5001,132.5487,132.3933,132.403,89145.0
2015-07-20 13:40:00,136.34,136.34,136.05,136.11,47972.0,132.403,132.403,132.1214,132.1797,47972.0
2015-07-20 13:50:00,136.1,136.15,135.95,135.95,11142.0,132.17,132.2185,132.0243,132.0243,11142.0
2015-07-20 14:00:00,135.96,136.09,135.93,136.08,21511.0,132.034,132.1603,132.0049,132.1505,21511.0
2015-07-20 14:10:00,136.08,136.12,136.04,136.07,9184.0,132.1505,132.1894,132.1117,132.1408,9184.0
2015-07-20 14:20:00,136.07,136.27,136.06,136.25,9950.0,132.1408,132.3351,132.1311,132.3156,9950.0
2015-07-20 14:30:00,136.24,136.37,136.21,136.21,11989.0,132.3059,132.4322,132.2768,132.2768,11989.0
2015-07-20 14:40:00,136.21,136.25,136.17,136.2,13378.0,132.2768,132.3156,132.2379,132.2671,13378.0
2015-07-20 14:50:00,136.19,136.24,136.16,136.2,16680.0,132.2574,132.3059,132.2282,132.2671,16680.0
2015-07-20 15:00:00,136.21,136.33,136.17,136.33,15672.0,132.2768,132.3933,132.2379,132.3933,15672.0
2015-07-20 15:10:00,136.33,136.4,136.24,136.25,19759.0,132.3933,132.4613,132.3059,132.3156,19759.0
2015-07-20 15:20:00,136.26,136.26,136.13,136.14,29775.0,132.3253,132.3253,132.1991,132.2088,29775.0
2015-07-20 15:30:00,136.13,136.23,136.1,136.13,36465.0,132.1991,132.2962,132.17,132.1991,36465.0
2015-07-20 15:40:00,136.14,136.14,136.02,136.04,52168.0,132.2088,132.2088,132.0923,132.1117,52168.0
2015-07-20 15:50:00,136.05,136.22,136.04,136.15,85561.0,132.1214,132.2865,132.1117,132.2185,85561.0
2015-07-21 09:30:00,136.34,137.04,136.02,136.89,88675.0,132.403,133.0828,132.0923,132.9372,88675.0
2015-07-21 09:40:00,136.97,136.98,136.5,136.59,122486.0,133.0148,133.0246,132.5584,132.6458,122486.0
2015-07-21 09:50:00,136.61,136.64,136.17,136.25,32312.0,132.6652,132.6944,132.2379,132.3156,32312.0
2015-07-21 10:00:00,136.3,136.4,136.14,136.16,52350.0,132.3642,132.4613,132.2088,132.2282,52350.0
2015-07-21 10:10:00,136.17,136.17,135.98,136.0,35165.0,132.2379,132.2379,132.0534,132.0729,35165.0
2015-07-21 10:20:00,135.98,136.1,135.8,136.1,32299.0,132.0534,132.17,131.8786,132.17,32299.0
2015-07-21 10:30:00,136.09,136.15,136.08,136.12,54064.0,132.1603,132.2185,132.1505,132.1894,54064.0
2015-07-21 10:40:00,136.14,136.21,136.03,136.03,35038.0,132.2088,132.2768,132.102,132.102,35038.0
2015-07-21 10:50:00,136.03,136.13,135.82,136.1,38950.0,132.102,132.1991,131.8981,132.17,38950.0
2015-07-21 11:00:00,136.13,136.34,136.1,136.21,39508.0,132.1991,132.403,132.17,132.2768,39508.0
2015-07-21 11:10:00,136.23,136.25,135.87,135.98,24208.0,132.2962,132.3156,131.9466,132.0534,24208.0
2015-07-21 11:20:00,135.95,136.08,135.93,136.05,18490.0,132.0243,132.1505,132.0049,132.1214,18490.0
2015-07-21 11:30:00,136.07,136.13,135.94,135.95,19850.0,132.1408,132.1991,132.0146,132.0243,19850.0
2015-07-21 11:40:00,135.95,136.02,135.88,135.94,15296.0,132.0243,132.0923,131.9563,132.0146,15296.0
2015-07-21 11:50:00,135.94,136.12,135.9,136.1,21870.0,132.0146,132.1894,131.9757,132.17,21870.0
2015-07-21 12:00:00,136.09,136.14,136.03,136.08,16217.0,132.1603,132.2088,132.102,132.1505,16217.0
2015-07-21 12:10:00,136.06,136.08,135.88,135.93,11800.0,132.1311,132.1505,131.9563,132.0049,11800.0
2015-07-21 12:20:00,135.9,136.12,135.86,136.09,13776.0,131.9757,132.1894,131.9369,132.1603,13776.0
2015-07-21 12:30:00,136.11,136.24,136.1,136.13,15936.0,132.1797,132.3059,132.17,132.1991,15936.0
2015-07-21 12:40:00,136.14,136.17,135.93,135.93,19991.0,132.2088,132.2379,132.0049,132.0049,19991.0
2015-07-21 12:50:00,135.95,136.02,135.85,136.02,11845.0,132.0243,132.0923,131.9272,132.0923,11845.0
2015-07-21 13:00:00,136.01,136.02,135.83,135.88,19581.0,132.0826,132.0923,131.9078,131.9563,19581.0
2015-07-21 13:10:00,135.88,135.89,135.75,135.82,21893.0,131.9563,131.966,131.8301,131.8981,21893.0
2015-07-21 13:20:00,135.81,135.82,135.74,135.81,19517.0,131.8883,131.8981,131.8204,131.8883,19517.0
2015-07-21 13:30:00,135.83,135.84,135.74,135.74,31986.0,131.9078,131.9175,131.8204,131.8204,31986.0
2015-07-21 13:40:00,135.75,135.81,135.71,135.8,20143.0,131.8301,131.8883,131.7912,131.8786,20143.0
2015-07-21 13:50:00,135.8,135.9,135.77,135.9,19934.0,131.8786,131.9757,131.8495,131.9757,19934.0
2015-07-21 14:00:00,135.89,135.95,135.75,135.95,23966.0,131.966,132.0243,131.8301,132.0243,23966.0
2015-07-21 14:10:00,135.94,136.1,135.87,136.1,18163.0,132.0146,132.17,131.9466,132.17,18163.0
2015-07-21 14:20:00,136.1,136.34,136.1,136.34,21980.0,132.17,132.403,132.17,132.403,21980.0
2015-07-21 14:30:00,136.34,136.45,136.19,136.45,21589.0,132.403,132.5099,132.2574,132.5099,21589.0
2015-07-21 14:40:00,136.48,136.5,136.42,136.42,65937.0,132.539,132.5584,132.4807,132.4807,65937.0
2015-07-21 14:50:00,136.42,136.48,136.32,136.47,49340.0,132.4807,132.539,132.3836,132.5293,49340.0
2015-07-21 15:00:00,136.46,136.52,136.37,136.4,77859.0,132.5196,132.5778,132.4322,132.4613,77859.0
2015-07-21 15:10:00,136.4,136.44,136.24,136.35,45759.0,132.4613,132.5001,132.3059,132.4127,45759.0
2015-07-21 15:20:00,136.36,136.42,136.24,136.4,32525.0,132.4225,132.4807,132.3059,132.4613,32525.0
2015-07-21 15:30:00,136.41,136.5,136.3,136.48,57564.0,132.471,132.5584,132.3642,132.539,57564.0
2015-07-21 15:40:00,136.47,136.52,136.37,136.5,94092.0,132.5293,132.5778,132.4322,132.5584,94092.0
2015-07-21 15:50:00,136.5,136.51,136.39,136.43,162510.0,132.5584,132.5681,132.4516,132.4904,162510.0
2015-07-22 09:30:00,140.22,141.25,138.08,141.01,386670.0,136.171,137.1713,134.0928,136.9382,386670.0
2015-07-22 09:40:00,141.01,141.13,140.38,140.62,219362.0,136.9382,137.0547,136.3264,136.5594,219362.0
2015-07-22 09:50:00,140.67,140.7,139.5,140.03,155256.0,136.608,136.6371,135.4718,135.9865,155256.0
2015-07-22 10:00:00,140.0,140.07,139.76,139.93,93867.0,135.9573,136.0253,135.7243,135.8894,93867.0
2015-07-22 10:10:00,139.93,140.1,139.39,139.67,102764.0,135.8894,136.0545,135.365,135.6369,102764.0
2015-07-22 10:20:00,139.67,140.01,139.67,139.85,65661.0,135.6369,135.9671,135.6369,135.8117,65661.0
2015-07-22 10:30:00,139.85,139.88,139.57,139.72,60561.0,135.8117,135.8408,135.5398,135.6854,60561.0
2015-07-22 10:40:00,139.72,140.0,139.7,139.85,50673.0,135.6854,135.9573,135.666,135.8117,50673.0
2015-07-22 10:50:00,139.85,140.04,139.83,140.02,138736.0,135.8117,135.9962,135.7923,135.9768,138736.0
2015-07-22 11:00:00,140.02,140.03,139.04,139.13,99649.0,135.9768,135.9865,135.0251,135.1125,99649.0
2015-07-22 11:10:00,139.1,139.34,138.74,138.92,79997.0,135.0833,135.3164,134.7337,134.9085,79997.0
2015-07-22 11:20:00,138.89,138.95,138.54,138.69,75864.0,134.8794,134.9377,134.5395,134.6852,75864.0
2015-07-22 11:30:00,138.69,138.98,138.65,138.82,102375.0,134.6852,134.9668,134.6463,134.8114,102375.0
2015-07-22 11:40:00,138.82,139.6,138.82,139.53,66456.0,134.8114,135.5689,134.8114,135.5009,66456.0
2015-07-22 11:50:00,139.52,139.93,139.28,139.93,33205.0,135.4912,135.8894,135.2581,135.8894,33205.0
2015-07-22 12:00:00,139.93,139.98,139.64,139.8,67650.0,135.8894,135.9379,135.6077,135.7631,67650.0
2015-07-22 12:10:00,139.85,140.32,139.7,139.92,46087.0,135.8117,136.2681,135.666,135.8797,46087.0
2015-07-22 12:20:00,139.94,140.23,139.8,140.15,47306.0,135.8991,136.1807,135.7631,136.103,47306.0
2015-07-22 12:30:00,140.15,140.3,140.0,140.0,45117.0,136.103,136.2487,135.9573,135.9573,45117.0
2015-07-22 12:40:00,140.03,140.3,139.86,140.12,75151.0,135.9865,136.2487,135.8214,136.0739,75151.0
2015-07-22 12:50:00,140.1,140.23,139.95,140.22,47858.0,136.0545,136.1807,135.9088,136.171,47858.0
2015-07-22 13:00:00,140.26,140.43,140.09,140.41,38037.0,136.2098,136.3749,136.0447,136.3555,38037.0
2015-07-22 13:10:00,140.45,140.46,140.01,140.1,27227.0,136.3944,136.4041,135.9671,136.0545,27227.0
2015-07-22 13:20:00,140.12,140.16,139.85,139.92,20939.0,136.0739,136.1127,135.8117,135.8797,20939.0
2015-07-22 13:30:00,139.96,140.05,139.87,139.91,32352.0,135.9185,136.0059,135.8311,135.8699,32352.0
2015-07-22 13:40:00,139.91,140.19,139.9,140.03,28595.0,135.8699,136.1419,135.8602,135.9865,28595.0
2015-07-22 13:50:00,140.04,140.2,140.0,140.15,23722.0,135.9962,136.1516,135.9573,136.103,23722.0
2015-07-22 14:00:00,140.17,140.22,140.02,140.06,30531.0,136.1224,136.171,135.9768,136.0156,30531.0
2015-07-22 14:10:00,140.06,140.14,139.98,140.05,41606.0,136.0156,136.0933,135.9379,136.0059,41606.0
2015-07-22 14:20:00,140.05,140.21,139.98,140.11,38772.0,136.0059,136.1613,135.9379,136.0642,38772.0
2015-07-22 14:30:00,140.1,140.22,139.89,140.21,36528.0,136.0545,136.171,135.8505,136.1613,36528.0
2015-07-22 14:40:00,140.2,140.21,139.63,139.7,38190.0,136.1516,136.1613,135.598,135.666,38190.0
2015-07-22 14:50:00,139.71,140.09,139.7,140.08,39567.0,135.6757,136.0447,135.666,136.035,39567.0
2015-07-22 15:00:00,140.07,140.13,139.78,139.97,67168.0,136.0253,136.0836,135.7437,135.9282,67168.0
2015-07-22 15:10:00,139.97,139.97,139.36,139.59,59080.0,135.9282,135.9282,135.3358,135.5592,59080.0
2015-07-22 15:20:00,139.6,139.86,139.59,139.66,65683.0,135.5689,135.8214,135.5592,135.6272,65683.0
2015-07-22 15:30:00,139.67,139.8,139.57,139.72,67807.0,135.6369,135.7631,135.5398,135.6854,67807.0
2015-07-22 15:40:00,139.7,139.87,139.65,139.83,92022.0,135.666,135.8311,135.6175,135.7923,92022.0
2015-07-22 15:50:00,139.84,140.11,139.71,140.01,173812.0,135.802,136.0642,135.6757,135.9671,173812.0
2015-07-23 09:30:00,140.5,140.51,139.55,139.7,133657.0,136.4429,136.4526,135.5203,135.666,133657.0
2015-07-23 09:40:00,139.69,140.33,139.67,140.27,34409.0,135.6563,136.2778,135.6369,136.2196,34409.0
2015-07-23 09:50:00,140.28,140.53,140.24,140.49,46099.0,136.2293,136.472,136.1904,136.4332,46099.0
2015-07-23 10:00:00,140.5,140.5,140.1,140.15,35638.0,136.4429,136.4429,136.0545,136.103,35638.0
2015-07-23 10:10:00,140.2,140.5,140.18,140.4,54798.0,136.1516,136.4429,136.1322,136.3458,54798.0
2015-07-23 10:20:00,140.43,140.5,140.39,140.49,28446.0,136.3749,136.4429,136.3361,136.4332,28446.0
2015-07-23 10:30:00,140.49,140.51,140.21,140.35,96472.0,136.4332,136.4526,136.1613,136.2972,96472.0
2015-07-23 10:40:00,140.34,140.43,140.23,140.28,27863.0,136.2875,136.3749,136.1807,136.2293,27863.0
2015-07-23 10:50:00,140.28,140.5,140.28,140.48,21275.0,136.2293,136.4429,136.2293,136.4235,21275.0
2015-07-23 11:00:00,140.5,140.51,140.35,140.44,33313.0,136.4429,136.4526,136.2972,136.3846,33313.0
2015-07-23 11:10:00,140.44,140.51,140.38,140.45,23735.0,136.3846,136.4526,136.3264,136.3944,23735.0
2015-07-23 11:20:00,140.44,140.52,140.3,140.32,29830.0,136.3846,136.4623,136.2487,136.2681,29830.0
2015-07-23 11:30:00,140.31,140.4,140.1,140.19,23795.0,136.2584,136.3458,136.0545,136.1419,23795.0
2015-07-23 11:40:00,140.18,140.2,140.09,140.12,21866.0,136.1322,136.1516,136.0447,136.0739,21866.0
2015-07-23 11:50:00,140.12,140.23,140.05,140.17,34085.0,136.0739,136.1807,136.0059,136.1224,34085.0
2015-07-23 12:00:00,140.15,140.21,140.02,140.19,32995.0,136.103,136.1613,135.9768,136.1419,32995.0
2015-07-23 12:10:00,140.19,140.19,140.06,140.15,28730.0,136.1419,136.1419,136.0156,136.103,28730.0
2015-07-23 12:20:00,140.13,140.26,140.12,140.21,19718.0,136.0836,136.2098,136.0739,136.1613,19718.0
2015-07-23 12:30:00,140.21,140.22,140.09,140.2,9940.0,136.1613,136.171,136.0447,136.1516,9940.0
2015-07-23 12:40:00,140.22,140.28,140.14,140.2,16808.0,136.171,136.2293,136.0933,136.1516,16808.0
2015-07-23 12:50:00,140.19,140.28,140.17,140.24,13583.0,136.1419,136.2293,136.1224,136.1904,13583.0
2015-07-23 13:00:00,140.24,140.35,140.2,140.3,10811.0,136.1904,136.2972,136.1516,136.2487,10811.0
2015-07-23 13:10:00,140.3,140.3,140.21,140.25,12565.0,136.2487,136.2487,136.1613,136.2001,12565.0
2015-07-23 13:20:00,140.27,140.3,140.17,140.3,13263.0,136.2196,136.2487,136.1224,136.2487,13263.0
2015-07-23 13:30:00,140.28,140.43,140.17,140.23,16582.0,136.2293,136.3749,136.1224,136.1807,16582.0
2015-07-23 13:40:00,140.23,140.3,140.17,140.29,7263.0,136.1807,136.2487,136.1224,136.239,7263.0
2015-07-23 13:50:00,140.29,140.44,140.25,140.42,12008.0,136.239,136.3846,136.2001,136.3652,12008.0
2015-07-23 14:00:00,140.44,140.49,140.36,140.46,17938.0,136.3846,136.4332,136.307,136.4041,17938.0
2015-07-23 14:10:00,140.48,140.5,140.39,140.49,13756.0,136.4235,136.4429,136.3361,136.4332,13756.0
2015-07-23 14:20:00,140.47,140.52,140.38,140.52,17775.0,136.4138,136.4623,136.3264,136.4623,17775.0
2015-07-23 14:30:00,140.49,140.61,140.43,140.48,53425.0,136.4332,136.5497,136.3749,136.4235,53425.0
2015-07-23 14:40:00,140.49,140.54,140.37,140.38,14271.0,136.4332,136.4818,136.3167,136.3264,14271.0
2015-07-23 14:50:00,140.38,140.41,140.14,140.25,25504.0,136.3264,136.3555,136.0933,136.2001,25504.0
2015-07-23 15:00:00,140.25,140.39,140.23,140.38,46699.0,136.2001,136.3361,136.1807,136.3264,46699.0
2015-07-23 15:10:00,140.37,140.49,140.3,140.37,47105.0,136.3167,136.4332,136.2487,136.3167,47105.0
2015-07-23 15:20:00,140.36,140.57,140.31,140.51,52374.0,136.307,136.5109,136.2584,136.4526,52374.0
2015-07-23 15:30:00,140.49,140.8,140.43,140.8,93100.0,136.4332,136.7342,136.3749,136.7342,93100.0
2015-07-23 15:40:00,140.8,140.94,140.45,140.79,126568.0,136.7342,136.8702,136.3944,136.7245,126568.0
2015-07-23 15:50:00,140.78,140.78,140.4,140.6,142706.0,136.7148,136.7148,136.3458,136.54,142706.0
2015-07-24 09:30:00,139.64,140.72,139.54,139.87,46712.0,135.6077,136.6566,135.5106,135.8311,46712.0
2015-07-24 09:40:00,139.88,139.95,139.7,139.84,39289.0,135.8408,135.9088,135.666,135.802,39289.0
2015-07-24 09:50:00,139.84,140.17,139.8,140.02,22366.0,135.802,136.1224,135.7631,135.9768,22366.0
2015-07-24 10:00:00,140.02,140.12,139.84,140.08,16611.0,135.9768,136.0739,135.802,136.035,16611.0
2015-07-24 10:10:00,140.06,140.06,139.86,139.87,14996.0,136.0156,136.0156,135.8214,135.8311,14996.0
2015-07-24 10:20:00,139.88,139.96,139.8,139.84,28037.0,135.8408,135.9185,135.7631,135.802,28037.0
2015-07-24 10:30:00,139.85,139.85,139.42,139.62,25222.0,135.8117,135.8117,135.3941,135.5883,25222.0
2015-07-24 10:40:00,139.64,139.64,139.48,139.53,8743.0,135.6077,135.6077,135.4524,135.5009,8743.0
2015-07-24 10:50:00,139.54,139.59,139.4,139.41,16265.0,135.5106,135.5592,135.3747,135.3844,16265.0
2015-07-24 11:00:00,139.42,139.63,139.42,139.63,24281.0,135.3941,135.598,135.3941,135.598,24281.0
2015-07-24 11:10:00,139.65,139.7,139.5,139.64,17270.0,135.6175,135.666,135.4718,135.6077,17270.0
2015-07-24 11:20:00,139.66,139.84,139.66,139.7,15661.0,135.6272,135.802,135.6272,135.666,15661.0
2015-07-24 11:30:00,139.7,139.71,139.35,139.41,20060.0,135.666,135.6757,135.3261,135.3844,20060.0
2015-07-24 11:40:00,139.41,139.41,139.19,139.24,13719.0,135.3844,135.3844,135.1707,135.2193,13719.0
2015-07-24 11:50:00,139.24,139.24,138.96,139.08,15772.0,135.2193,135.2193,134.9474,135.0639,15772.0
2015-07-24 12:00:00,139.1,139.17,138.96,139.01,10056.0,135.0833,135.1513,134.9474,134.9959,10056.0
2015-07-24 12:10:00,139.03,139.3,139.03,139.26,10693.0,135.0154,135.2776,135.0154,135.2387,10693.0
2015-07-24 12:20:00,139.28,139.34,139.22,139.3,9309.0,135.2581,135.3164,135.1999,135.2776,9309.0
2015-07-24 12:30:00,139.31,139.42,139.29,139.29,6329.0,135.2873,135.3941,135.2679,135.2679,6329.0
2015-07-24 12:40:00,139.27,139.32,139.02,139.05,8611.0,135.2484,135.297,135.0056,135.0348,8611.0
2015-07-24 12:50:00,139.05,139.08,138.91,138.93,9039.0,135.0348,135.0639,134.8988,134.9182,9039.0
2015-07-24 13:00:00,138.92,139.04,138.88,138.99,10650.0,134.9085,135.0251,134.8697,134.9765,10650.0
2015-07-24 13:10:00,139.01,139.06,138.84,139.04,8109.0,134.9959,135.0445,134.8308,135.0251,8109.0
2015-07-24 13:20:00,139.03,139.04,138.91,138.94,12768.0,135.0154,135.0251,134.8988,134.928,12768.0
2015-07-24 13:30:00,138.92,138.96,138.66,138.69,27110.0,134.9085,134.9474,134.656,134.6852,27110.0
2015-07-24 13:40:00,138.7,138.71,138.43,138.59,27311.0,134.6949,134.7046,134.4327,134.5881,27311.0
2015-07-24 13:50:00,138.59,138.68,138.55,138.56,19987.0,134.5881,134.6755,134.5492,134.5589,19987.0
2015-07-24 14:00:00,138.53,138.56,138.35,138.35,22642.0,134.5298,134.5589,134.355,134.355,22642.0
2015-07-24 14:10:00,138.38,138.46,138.14,138.19,23907.0,134.3841,134.4618,134.1511,134.1996,23907.0
2015-07-24 14:20:00,138.21,138.21,137.98,138.04,28855.0,134.219,134.219,133.9957,134.0539,28855.0
2015-07-24 14:30:00,138.06,138.1,137.88,138.05,18873.0,134.0734,134.1122,133.8986,134.0637,18873.0
2015-07-24 14:40:00,138.06,138.14,137.94,137.96,22658.0,134.0734,134.1511,133.9568,133.9763,22658.0
2015-07-24 14:50:00,137.95,138.01,137.7,137.98,30722.0,133.9665,134.0248,133.7238,133.9957,30722.0
2015-07-24 15:00:00,137.96,138.13,137.86,138.06,53005.0,133.9763,134.1413,133.8791,134.0734,53005.0
2015-07-24 15:10:00,138.03,138.09,137.97,137.99,33865.0,134.0442,134.1025,133.986,134.0054,33865.0
2015-07-24 15:20:00,137.99,138.08,137.79,137.8,38683.0,134.0054,134.0928,133.8112,133.8209,38683.0
2015-07-24 15:30:00,137.8,137.86,137.65,137.65,36992.0,133.8209,133.8791,133.6752,133.6752,36992.0
2015-07-24 15:40:00,137.64,137.99,137.6,137.96,112427.0,133.6655,134.0054,133.6267,133.9763,112427.0
2015-07-24 15:50:00,137.96,138.01,137.81,137.94,135998.0,133.9763,134.0248,133.8306,133.9568,135998.0
2015-07-27 09:30:00,137.48,137.59,136.83,136.97,52504.0,133.5101,133.6169,132.8789,133.0148,52504.0
2015-07-27 09:40:00,136.99,137.14,136.62,136.87,34605.0,133.0343,133.1799,132.6749,132.9177,34605.0
2015-07-27 09:50:00,136.89,137.0,136.82,136.92,56232.0,132.9372,133.044,132.8692,132.9663,56232.0
2015-07-27 10:00:00,136.92,136.96,136.43,136.47,31917.0,132.9663,133.0051,132.4904,132.5293,31917.0
2015-07-27 10:10:00,136.51,136.72,136.45,136.68,36454.0,132.5681,132.7721,132.5099,132.7332,36454.0
2015-07-27 10:20:00,136.67,136.83,136.39,136.8,22268.0,132.7235,132.8789,132.4516,132.8498,22268.0
2015-07-27 10:30:00,136.82,137.23,136.8,137.2,15547.0,132.8692,133.2673,132.8498,133.2382,15547.0
2015-07-27 10:40:00,137.2,137.25,136.94,136.94,8694.0,133.2382,133.2868,132.9857,132.9857,8694.0
2015-07-27 10:50:00,136.94,136.98,136.78,136.81,9584.0,132.9857,133.0246,132.8303,132.8595,9584.0
2015-07-27 11:00:00,136.84,136.94,136.75,136.8,12826.0,132.8886,132.9857,132.8012,132.8498,12826.0
2015-07-27 11:10:00,136.8,136.83,136.68,136.75,32220.0,132.8498,132.8789,132.7332,132.8012,32220.0
2015-07-27 11:20:00,136.77,136.89,136.62,136.74,23088.0,132.8206,132.9372,132.6749,132.7915,23088.0
2015-07-27 11:30:00,136.75,136.82,136.64,136.82,29840.0,132.8012,132.8692,132.6944,132.8692,29840.0
2015-07-27 11:40:00,136.82,136.89,136.69,136.79,28052.0,132.8692,132.9372,132.7429,132.84,28052.0
2015-07-27 11:50:00,136.79,137.15,136.74,137.12,26379.0,132.84,133.1896,132.7915,133.1605,26379.0
2015-07-27 12:00:00,137.12,137.13,136.92,136.98,16708.0,133.1605,133.1702,132.9663,133.0246,16708.0
2015-07-27 12:10:00,136.99,137.0,136.81,136.95,7396.0,133.0343,133.044,132.8595,132.9954,7396.0
2015-07-27 12:20:00,136.95,137.04,136.74,136.74,10092.0,132.9954,133.0828,132.7915,132.7915,10092.0
2015-07-27 12:30:00,136.74,136.86,136.74,136.8,8386.0,132.7915,132.908,132.7915,132.8498,8386.0
2015-07-27 12:40:00,136.83,136.83,136.73,136.76,9275.0,132.8789,132.8789,132.7818,132.8109,9275.0
2015-07-27 12:50:00,136.75,136.76,136.54,136.55,9740.0,132.8012,132.8109,132.5973,132.607,9740.0
2015-07-27 13:00:00,136.58,136.64,136.48,136.63,7343.0,132.6361,132.6944,132.539,132.6847,7343.0
2015-07-27 13:10:00,136.63,136.69,136.58,136.58,5939.0,132.6847,132.7429,132.6361,132.6361,5939.0
2015-07-27 13:20:00,136.58,136.58,136.41,136.41,11100.0,132.6361,132.6361,132.471,132.471,11100.0
2015-07-27 13:30:00,136.41,136.46,136.3,136.34,16816.0,132.471,132.5196,132.3642,132.403,16816.0
2015-07-27 13:40:00,136.32,136.51,136.29,136.51,14908.0,132.3836,132.5681,132.3545,132.5681,14908.0
2015-07-27 13:50:00,136.48,136.6,136.42,136.58,14247.0,132.539,132.6555,132.4807,132.6361,14247.0
2015-07-27 14:00:00,136.56,136.59,136.43,136.5,13201.0,132.6167,132.6458,132.4904,132.5584,13201.0
2015-07-27 14:10:00,136.5,136.78,136.46,136.67,18557.0,132.5584,132.8303,132.5196,132.7235,18557.0
2015-07-27 14:20:00,136.7,136.76,136.59,136.68,22355.0,132.7526,132.8109,132.6458,132.7332,22355.0
2015-07-27 14:30:00,136.68,136.75,136.49,136.72,21578.0,132.7332,132.8012,132.5487,132.7721,21578.0
2015-07-27 14:40:00,136.74,136.78,136.58,136.65,18866.0,132.7915,132.8303,132.6361,132.7041,18866.0
2015-07-27 14:50:00,136.65,136.7,136.56,136.62,24440.0,132.7041,132.7526,132.6167,132.6749,24440.0
2015-07-27 15:00:00,136.63,136.66,136.48,136.55,36046.0,132.6847,132.7138,132.539,132.607,36046.0
2015-07-27 15:10:00,136.55,136.64,136.52,136.6,42501.0,132.607,132.6944,132.5778,132.6555,42501.0
2015-07-27 15:20:00,136.59,136.74,136.56,136.59,34829.0,132.6458,132.7915,132.6167,132.6458,34829.0
2015-07-27 15:30:00,136.57,136.67,136.54,136.65,42589.0,132.6264,132.7235,132.5973,132.7041,42589.0
2015-07-27 15:40:00,136.64,136.71,136.48,136.71,74584.0,132.6944,132.7624,132.539,132.7624,74584.0
2015-07-27 15:50:00,136.71,137.07,136.66,137.01,181938.0,132.7624,133.112,132.7138,133.0537,181938.0
2015-07-28 09:30:00,138.73,139.12,137.77,138.08,81147.0,134.724,135.1028,133.7917,134.0928,81147.0
2015-07-28 09:40:00,138.06,138.31,137.86,138.17,43652.0,134.0734,134.3161,133.8791,134.1802,43652.0
2015-07-28 09:50:00,138.12,138.69,137.91,138.67,29138.0,134.1316,134.6852,133.9277,134.6658,29138.0
2015-07-28 10:00:00,138.69,138.69,137.67,137.87,25495.0,134.6852,134.6852,133.6946,133.8889,25495.0
2015-07-28 10:10:00,137.87,138.27,137.82,137.82,31057.0,133.8889,134.2773,133.8403,133.8403,31057.0
2015-07-28 10:20:00,137.78,137.89,137.51,137.51,14925.0,133.8015,133.9083,133.5392,133.5392,14925.0
2015-07-28 10:30:00,137.5,137.76,137.45,137.73,22092.0,133.5295,133.782,133.481,133.7529,22092.0
2015-07-28 10:40:00,137.75,137.85,137.55,137.67,11070.0,133.7723,133.8694,133.5781,133.6946,11070.0
2015-07-28 10:50:00,137.6,138.0,137.6,137.86,11215.0,133.6267,134.0151,133.6267,133.8791,11215.0
2015-07-28 11:00:00,137.91,137.99,137.72,137.92,15787.0,133.9277,134.0054,133.7432,133.9374,15787.0
2015-07-28 11:10:00,137.9,138.28,137.9,138.24,16760.0,133.918,134.287,133.918,134.2482,16760.0
2015-07-28 11:20:00,138.27,138.44,138.19,138.38,15530.0,134.2773,134.4424,134.1996,134.3841,15530.0
2015-07-28 11:30:00,138.45,138.49,138.29,138.41,30038.0,134.4521,134.491,134.2967,134.4133,30038.0
2015-07-28 11:40:00,138.41,138.46,138.19,138.28,15333.0,134.4133,134.4618,134.1996,134.287,15333.0
2015-07-28 11:50:00,138.29,138.32,137.91,137.98,17763.0,134.2967,134.3259,133.9277,133.9957,17763.0
2015-07-28 12:00:00,137.98,138.14,137.98,138.07,9351.0,133.9957,134.1511,133.9957,134.0831,9351.0
2015-07-28 12:10:00,138.08,138.24,138.02,138.21,10349.0,134.0928,134.2482,134.0345,134.219,10349.0
2015-07-28 12:20:00,138.22,138.41,138.22,138.37,7999.0,134.2287,134.4133,134.2287,134.3744,7999.0
2015-07-28 12:30:00,138.36,138.36,138.21,138.25,7816.0,134.3647,134.3647,134.219,134.2579,7816.0
2015-07-28 12:40:00,138.21,138.37,138.21,138.32,14177.0,134.219,134.3744,134.219,134.3259,14177.0
2015-07-28 12:50:00,138.34,138.52,138.33,138.46,18458.0,134.3453,134.5201,134.3356,134.4618,18458.0
2015-07-28 13:00:00,138.43,138.57,138.35,138.57,10705.0,134.4327,134.5686,134.355,134.5686,10705.0
2015-07-28 13:10:00,138.54,138.64,138.51,138.6,15365.0,134.5395,134.6366,134.5104,134.5978,15365.0
2015-07-28 13:20:00,138.6,138.73,138.58,138.65,16738.0,134.5978,134.724,134.5784,134.6463,16738.0
2015-07-28 13:30:00,138.65,138.65,138.41,138.47,11070.0,134.6463,134.6463,134.4133,134.4715,11070.0
2015-07-28 13:40:00,138.47,138.56,138.43,138.54,16235.0,134.4715,134.5589,134.4327,134.5395,16235.0
2015-07-28 13:50:00,138.55,138.64,138.48,138.64,8665.0,134.5492,134.6366,134.4812,134.6366,8665.0
2015-07-28 14:00:00,138.59,138.71,138.51,138.71,17785.0,134.5881,134.7046,134.5104,134.7046,17785.0
2015-07-28 14:10:00,138.72,138.72,138.59,138.66,19353.0,134.7143,134.7143,134.5881,134.656,19353.0
2015-07-28 14:20:00,138.66,138.77,138.64,138.64,14012.0,134.656,134.7629,134.6366,134.6366,14012.0
2015-07-28 14:30:00,138.64,138.67,138.4,138.5,22597.0,134.6366,134.6658,134.4036,134.5007,22597.0
2015-07-28 14:40:00,138.53,138.58,138.41,138.55,16340.0,134.5298,134.5784,134.4133,134.5492,16340.0
2015-07-28 14:50:00,138.54,138.66,138.53,138.66,12505.0,134.5395,134.656,134.5298,134.656,12505.0
2015-07-28 15:00:00,138.66,138.66,138.45,138.45,21613.0,134.656,134.656,134.4521,134.4521,21613.0
2015-07-28 15:10:00,138.45,138.57,138.35,138.57,19983.0,134.4521,134.5686,134.355,134.5686,19983.0
2015-07-28 15:20:00,138.55,138.55,138.27,138.29,29327.0,134.5492,134.5492,134.2773,134.2967,29327.0
2015-07-28 15:30:00,138.29,138.41,138.17,138.23,71622.0,134.2967,134.4133,134.1802,134.2385,71622.0
2015-07-28 15:40:00,138.21,138.51,138.19,138.46,54213.0,134.219,134.5104,134.1996,134.4618,54213.0
2015-07-28 15:50:00,138.46,138.68,138.42,138.65,118355.0,134.4618,134.6755,134.423,134.6463,118355.0
2015-07-29 09:30:00,138.31,138.99,138.31,138.85,40132.0,134.3161,134.9765,134.3161,134.8406,40132.0
2015-07-29 09:40:00,138.77,139.11,138.65,138.92,20505.0,134.7629,135.093,134.6463,134.9085,20505.0
2015-07-29 09:50:00,138.83,139.39,138.61,139.37,25396.0,134.8211,135.365,134.6075,135.3455,25396.0
2015-07-29 10:00:00,139.33,139.34,138.78,139.06,7054.0,135.3067,135.3164,134.7726,135.0445,7054.0
2015-07-29 10:10:00,139.1,139.13,138.69,138.83,18659.0,135.0833,135.1125,134.6852,134.8211,18659.0
2015-07-29 10:20:00,138.8,138.92,138.58,138.63,10855.0,134.792,134.9085,134.5784,134.6269,10855.0
2015-07-29 10:30:00,138.63,138.83,138.6,138.73,16374.0,134.6269,134.8211,134.5978,134.724,16374.0
2015-07-29 10:40:00,138.76,138.92,138.71,138.85,14332.0,134.7532,134.9085,134.7046,134.8406,14332.0
2015-07-29 10:50:00,138.82,138.92,138.66,138.72,15165.0,134.8114,134.9085,134.656,134.7143,15165.0
2015-07-29 11:00:00,138.71,138.75,138.59,138.72,15666.0,134.7046,134.7434,134.5881,134.7143,15666.0
2015-07-29 11:10:00,138.7,138.91,138.69,138.89,10206.0,134.6949,134.8988,134.6852,134.8794,10206.0
2015-07-29 11:20:00,138.92,139.19,138.92,138.96,14552.0,134.9085,135.1707,134.9085,134.9474,14552.0
2015-07-29 11:30:00,139.01,139.24,139.01,139.22,10474.0,134.9959,135.2193,134.9959,135.1999,10474.0
2015-07-29 11:40:00,139.25,139.3,139.16,139.19,13865.0,135.229,135.2776,135.1416,135.1707,13865.0
2015-07-29 11:50:00,139.2,139.26,139.08,139.25,16527.0,135.1804,135.2387,135.0639,135.229,16527.0
2015-07-29 12:00:00,139.25,139.27,139.17,139.25,28591.0,135.229,135.2484,135.1513,135.229,28591.0
2015-07-29 12:10:00,139.25,139.27,139.09,139.15,13574.0,135.229,135.2484,135.0736,135.1319,13574.0
2015-07-29 12:20:00,139.18,139.26,139.15,139.2,15471.0,135.161,135.2387,135.1319,135.1804,15471.0
2015-07-29 12:30:00,139.18,139.35,139.17,139.29,19452.0,135.161,135.3261,135.1513,135.2679,19452.0
2015-07-29 12:40:00,139.29,139.3,139.13,139.29,8762.0,135.2679,135.2776,135.1125,135.2679,8762.0
2015-07-29 12:50:00,139.26,139.31,139.23,139.29,16403.0,135.2387,135.2873,135.2096,135.2679,16403.0
2015-07-29 13:00:00,139.27,139.31,139.2,139.21,12814.0,135.2484,135.2873,135.1804,135.1902,12814.0
2015-07-29 13:10:00,139.19,139.26,139.08,139.21,10544.0,135.1707,135.2387,135.0639,135.1902,10544.0
2015-07-29 13:20:00,139.2,139.2,139.08,139.11,18066.0,135.1804,135.1804,135.0639,135.093,18066.0
2015-07-29 13:30:00,139.1,139.15,139.02,139.06,17359.0,135.0833,135.1319,135.0056,135.0445,17359.0
2015-07-29 13:40:00,139.06,139.12,138.82,138.82,18561.0,135.0445,135.1028,134.8114,134.8114,18561.0
2015-07-29 13:50:00,138.81,138.81,138.71,138.72,21248.0,134.8017,134.8017,134.7046,134.7143,21248.0
2015-07-29 14:00:00,138.72,139.11,138.43,138.58,44801.0,134.7143,135.093,134.4327,134.5784,44801.0
2015-07-29 14:10:00,138.53,138.88,138.49,138.88,28432.0,134.5298,134.8697,134.491,134.8697,28432.0
2015-07-29 14:20:00,138.96,138.96,138.54,138.73,12467.0,134.9474,134.9474,134.5395,134.724,12467.0
2015-07-29 14:30:00,138.73,139.18,138.73,139.18,25894.0,134.724,135.161,134.724,135.161,25894.0
2015-07-29 14:40:00,139.16,139.59,139.16,139.49,40860.0,135.1416,135.5592,135.1416,135.4621,40860.0
2015-07-29 14:50:00,139.52,139.76,139.52,139.66,24983.0,135.4912,135.7243,135.4912,135.6272,24983.0
2015-07-29 15:00:00,139.65,139.7,139.51,139.53,16904.0,135.6175,135.666,135.4815,135.5009,16904.0
2015-07-29 15:10:00,139.54,139.63,139.46,139.49,25565.0,135.5106,135.598,135.4329,135.4621,25565.0
2015-07-29 15:20:00,139.48,139.59,139.46,139.53,18369.0,135.4524,135.5592,135.4329,135.5009,18369.0
2015-07-29 15:30:00,139.52,139.54,139.26,139.5,25662.0,135.4912,135.5106,135.2387,135.4718,25662.0
2015-07-29 15:40:00,139.49,139.68,139.49,139.54,38070.0,135.4621,135.6466,135.4621,135.5106,38070.0
2015-07-29 15:50:00,139.55,139.69,139.53,139.58,66765.0,135.5203,135.6563,135.5009,135.5495,66765.0
2015-07-30 09:30:00,138.93,139.6,138.46,138.67,46046.0,134.9182,135.5689,134.4618,134.6658,46046.0
2015-07-30 09:40:00,138.66,138.8,138.29,138.48,24915.0,134.656,134.792,134.2967,134.4812,24915.0
2015-07-30 09:50:00,138.54,138.54,138.06,138.15,21893.0,134.5395,134.5395,134.0734,134.1608,21893.0
2015-07-30 10:00:00,138.05,138.32,137.97,138.17,18619.0,134.0637,134.3259,133.986,134.1802,18619.0
2015-07-30 10:10:00,138.18,138.3,138.04,138.11,9501.0,134.1899,134.3064,134.0539,134.1219,9501.0
2015-07-30 10:20:00,138.11,138.27,138.1,138.18,10453.0,134.1219,134.2773,134.1122,134.1899,10453.0
2015-07-30 10:30:00,138.18,138.3,138.03,138.09,19361.0,134.1899,134.3064,134.0442,134.1025,19361.0
2015-07-30 10:40:00,138.03,138.23,137.98,138.08,11856.0,134.0442,134.2385,133.9957,134.0928,11856.0
2015-07-30 10:50:00,138.11,138.11,137.71,137.74,20785.0,134.1219,134.1219,133.7335,133.7626,20785.0
2015-07-30 11:00:00,137.76,137.84,137.47,137.58,26662.0,133.782,133.8597,133.5004,133.6072,26662.0
2015-07-30 11:10:00,137.59,137.95,137.53,137.8,19582.0,133.6169,133.9665,133.5587,133.8209,19582.0
2015-07-30 11:20:00,137.8,138.3,137.8,138.02,13713.0,133.8209,134.3064,133.8209,134.0345,13713.0
2015-07-30 11:30:00,138.09,138.4,138.04,138.4,13672.0,134.1025,134.4036,134.0539,134.4036,13672.0
2015-07-30 11:40:00,138.45,138.52,138.33,138.42,11678.0,134.4521,134.5201,134.3356,134.423,11678.0
2015-07-30 11:50:00,138.43,138.49,138.3,138.37,21750.0,134.4327,134.491,134.3064,134.3744,21750.0
2015-07-30 12:00:00,138.41,138.44,138.25,138.33,17221.0,134.4133,134.4424,134.2579,134.3356,17221.0
2015-07-30 12:10:00,138.31,138.5,138.25,138.46,13628.0,134.3161,134.5007,134.2579,134.4618,13628.0
2015-07-30 12:20:00,138.47,138.83,138.45,138.67,13581.0,134.4715,134.8211,134.4521,134.6658,13581.0
2015-07-30 12:30:00,138.68,138.69,138.47,138.47,14890.0,134.6755,134.6852,134.4715,134.4715,14890.0
2015-07-30 12:40:00,138.52,138.69,138.5,138.66,16709.0,134.5201,134.6852,134.5007,134.656,16709.0
2015-07-30 12:50:00,138.68,138.73,138.59,138.73,31479.0,134.6755,134.724,134.5881,134.724,31479.0
2015-07-30 13:00:00,138.71,139.1,138.71,139.08,8650.0,134.7046,135.0833,134.7046,135.0639,8650.0
2015-07-30 13:10:00,139.09,139.3,139.06,139.3,7059.0,135.0736,135.2776,135.0445,135.2776,7059.0
2015-07-30 13:20:00,139.29,139.29,138.95,139.0,16118.0,135.2679,135.2679,134.9377,134.9862,16118.0
2015-07-30 13:30:00,139.02,139.21,139.02,139.06,46667.0,135.0056,135.1902,135.0056,135.0445,46667.0
2015-07-30 13:40:00,139.08,139.16,138.93,139.07,21882.0,135.0639,135.1416,134.9182,135.0542,21882.0
2015-07-30 13:50:00,139.13,139.23,139.03,139.03,10077.0,135.1125,135.2096,135.0154,135.0154,10077.0
2015-07-30 14:00:00,139.06,139.22,139.05,139.13,7265.0,135.0445,135.1999,135.0348,135.1125,7265.0
2015-07-30 14:10:00,139.15,139.2,139.09,139.11,6839.0,135.1319,135.1804,135.0736,135.093,6839.0
2015-07-30 14:20:00,139.09,139.19,139.07,139.14,4290.0,135.0736,135.1707,135.0542,135.1222,4290.0
2015-07-30 14:30:00,139.14,139.23,139.09,139.21,9704.0,135.1222,135.2096,135.0736,135.1902,9704.0
2015-07-30 14:40:00,139.17,139.23,139.07,139.16,13405.0,135.1513,135.2096,135.0542,135.1416,13405.0
2015-07-30 14:50:00,139.19,139.19,139.04,139.05,12179.0,135.1707,135.1707,135.0251,135.0348,12179.0
2015-07-30 15:00:00,139.08,139.18,139.03,139.11,20324.0,135.0639,135.161,135.0154,135.093,20324.0
2015-07-30 15:10:00,139.11,139.18,139.11,139.11,16968.0,135.093,135.161,135.093,135.093,16968.0
2015-07-30 15:20:00,139.12,139.21,139.01,139.21,27427.0,135.1028,135.1902,134.9959,135.1902,27427.0
2015-07-30 15:30:00,139.18,139.22,139.03,139.14,21966.0,135.161,135.1999,135.0154,135.1222,21966.0
2015-07-30 15:40:00,139.14,139.22,139.11,139.22,24547.0,135.1222,135.1999,135.093,135.1999,24547.0
2015-07-30 15:50:00,139.19,139.25,139.11,139.12,66169.0,135.1707,135.229,135.093,135.1028,66169.0
2015-07-31 09:30:00,139.13,139.58,138.88,139.41,22990.0,135.1125,135.5495,134.8697,135.3844,22990.0
2015-07-31 09:40:00,139.32,139.78,139.31,139.34,8670.0,135.297,135.7437,135.2873,135.3164,8670.0
2015-07-31 09:50:00,139.3,139.43,139.27,139.28,6100.0,135.2776,135.4038,135.2484,135.2581,6100.0
2015-07-31 10:00:00,139.24,139.65,139.23,139.62,10704.0,135.2193,135.6175,135.2096,135.5883,10704.0
2015-07-31 10:10:00,139.67,139.71,139.56,139.68,12930.0,135.6369,135.6757,135.5301,135.6466,12930.0
2015-07-31 10:20:00,139.69,140.13,139.67,139.95,23740.0,135.6563,136.0836,135.6369,135.9088,23740.0
2015-07-31 10:30:00,139.89,139.92,139.77,139.81,15618.0,135.8505,135.8797,135.734,135.7728,15618.0
2015-07-31 10:40:00,139.79,140.07,139.75,140.07,12953.0,135.7534,136.0253,135.7146,136.0253,12953.0
2015-07-31 10:50:00,140.05,140.25,140.01,140.16,47677.0,136.0059,136.2001,135.9671,136.1127,47677.0
2015-07-31 11:00:00,140.14,140.18,139.96,139.97,11051.0,136.0933,136.1322,135.9185,135.9282,11051.0
2015-07-31 11:10:00,139.98,140.02,139.87,139.96,9732.0,135.9379,135.9768,135.8311,135.9185,9732.0
2015-07-31 11:20:00,139.95,140.25,139.78,139.95,106612.0,135.9088,136.2001,135.7437,135.9088,106612.0
2015-07-31 11:30:00,139.94,140.05,139.82,139.98,30242.0,135.8991,136.0059,135.7825,135.9379,30242.0
2015-07-31 11:40:00,139.99,139.99,139.83,139.87,10391.0,135.9476,135.9476,135.7923,135.8311,10391.0
2015-07-31 11:50:00,139.88,139.88,139.73,139.78,8496.0,135.8408,135.8408,135.6951,135.7437,8496.0
2015-07-31 12:00:00,139.78,139.87,139.76,139.8,9427.0,135.7437,135.8311,135.7243,135.7631,9427.0
2015-07-31 12:10:00,139.78,139.79,139.68,139.7,9840.0,135.7437,135.7534,135.6466,135.666,9840.0
2015-07-31 12:20:00,139.69,139.9,139.66,139.89,9091.0,135.6563,135.8602,135.6272,135.8505,9091.0
2015-07-31 12:30:00,139.88,139.89,139.79,139.84,9842.0,135.8408,135.8505,135.7534,135.802,9842.0
2015-07-31 12:40:00,139.84,139.85,139.7,139.71,9097.0,135.802,135.8117,135.666,135.6757,9097.0
2015-07-31 12:50:00,139.7,139.9,139.67,139.76,13185.0,135.666,135.8602,135.6369,135.7243,13185.0
2015-07-31 13:00:00,139.75,139.75,139.65,139.66,4525.0,135.7146,135.7146,135.6175,135.6272,4525.0
2015-07-31 13:10:00,139.66,139.67,139.46,139.47,24977.0,135.6272,135.6369,135.4329,135.4427,24977.0
2015-07-31 13:20:00,139.48,139.58,139.44,139.46,9871.0,135.4524,135.5495,135.4135,135.4329,9871.0
2015-07-31 13:30:00,139.47,139.47,139.29,139.29,16998.0,135.4427,135.4427,135.2679,135.2679,16998.0
2015-07-31 13:40:00,139.29,139.36,139.25,139.35,11409.0,135.2679,135.3358,135.229,135.3261,11409.0
2015-07-31 13:50:00,139.36,139.57,139.35,139.53,16646.0,135.3358,135.5398,135.3261,135.5009,16646.0
2015-07-31 14:00:00,139.54,139.72,139.53,139.65,15755.0,135.5106,135.6854,135.5009,135.6175,15755.0
2015-07-31 14:10:00,139.64,139.67,139.52,139.55,13163.0,135.6077,135.6369,135.4912,135.5203,13163.0
2015-07-31 14:20:00,139.54,139.54,139.29,139.48,15890.0,135.5106,135.5106,135.2679,135.4524,15890.0
2015-07-31 14:30:00,139.48,139.6,139.3,139.32,12913.0,135.4524,135.5689,135.2776,135.297,12913.0
2015-07-31 14:40:00,139.33,139.45,139.27,139.37,17644.0,135.3067,135.4232,135.2484,135.3455,17644.0
2015-07-31 14:50:00,139.37,139.67,139.37,139.54,27620.0,135.3455,135.6369,135.3455,135.5106,27620.0
2015-07-31 15:00:00,139.52,139.61,139.45,139.48,29777.0,135.4912,135.5786,135.4232,135.4524,29777.0
2015-07-31 15:10:00,139.48,139.54,139.4,139.54,20906.0,135.4524,135.5106,135.3747,135.5106,20906.0
2015-07-31 15:20:00,139.55,139.61,139.41,139.5,65579.0,135.5203,135.5786,135.3844,135.4718,65579.0
2015-07-31 15:30:00,139.51,139.81,139.51,139.62,33845.0,135.4815,135.7728,135.4815,135.5883,33845.0
2015-07-31 15:40:00,139.62,139.65,139.38,139.45,39318.0,135.5883,135.6175,135.3553,135.4232,39318.0
2015-07-31 15:50:00,139.43,139.63,139.35,139.56,83709.0,135.4038,135.598,135.3261,135.5301,83709.0
2015-08-03 09:30:00,139.5,139.57,138.81,139.47,41837.0,135.4718,135.5398,134.8017,135.4427,41837.0
2015-08-03 09:40:00,139.47,139.51,139.1,139.38,23349.0,135.4427,135.4815,135.0833,135.3553,23349.0
2015-08-03 09:50:00,139.41,139.73,139.33,139.58,13144.0,135.3844,135.6951,135.3067,135.5495,13144.0
2015-08-03 10:00:00,139.53,139.78,139.46,139.57,49840.0,135.5009,135.7437,135.4329,135.5398,49840.0
2015-08-03 10:10:00,139.58,139.73,139.34,139.39,32048.0,135.5495,135.6951,135.3164,135.365,32048.0
2015-08-03 10:20:00,139.33,139.41,139.01,139.2,9313.0,135.3067,135.3844,134.9959,135.1804,9313.0
2015-08-03 10:30:00,139.19,139.2,139.03,139.12,8075.0,135.1707,135.1804,135.0154,135.1028,8075.0
2015-08-03 10:40:00,139.14,139.14,138.93,139.01,16170.0,135.1222,135.1222,134.9182,134.9959,16170.0
2015-08-03 10:50:00,139.03,139.11,138.93,139.06,7864.0,135.0154,135.093,134.9182,135.0445,7864.0
2015-08-03 11:00:00,139.09,139.23,139.05,139.23,19338.0,135.0736,135.2096,135.0348,135.2096,19338.0
2015-08-03 11:10:00,139.2,139.29,139.14,139.23,4089.0,135.1804,135.2679,135.1222,135.2096,4089.0
2015-08-03 11:20:00,139.2,139.28,139.19,139.22,10500.0,135.1804,135.2581,135.1707,135.1999,10500.0
2015-08-03 11:30:00,139.23,139.35,139.23,139.35,24311.0,135.2096,135.3261,135.2096,135.3261,24311.0
2015-08-03 11:40:00,139.35,139.36,139.19,139.19,7700.0,135.3261,135.3358,135.1707,135.1707,7700.0
2015-08-03 11:50:00,139.17,139.22,139.1,139.15,10485.0,135.1513,135.1999,135.0833,135.1319,10485.0
2015-08-03 12:00:00,139.18,139.35,139.15,139.24,8806.0,135.161,135.3261,135.1319,135.2193,8806.0
2015-08-03 12:10:00,139.21,139.34,138.98,139.11,19772.0,135.1902,135.3164,134.9668,135.093,19772.0
2015-08-03 12:20:00,139.1,139.11,138.9,138.92,10210.0,135.0833,135.093,134.8891,134.9085,10210.0
2015-08-03 12:30:00,138.89,138.91,138.69,138.71,12308.0,134.8794,134.8988,134.6852,134.7046,12308.0
2015-08-03 12:40:00,138.71,138.71,138.5,138.51,20431.0,134.7046,134.7046,134.5007,134.5104,20431.0
2015-08-03 12:50:00,138.48,138.48,138.26,138.36,16259.0,134.4812,134.4812,134.2676,134.3647,16259.0
2015-08-03 13:00:00,138.34,138.38,138.17,138.21,17768.0,134.3453,134.3841,134.1802,134.219,17768.0
2015-08-03 13:10:00,138.2,138.26,138.08,138.09,8050.0,134.2093,134.2676,134.0928,134.1025,8050.0
2015-08-03 13:20:00,138.08,138.35,138.08,138.22,39302.0,134.0928,134.355,134.0928,134.2287,39302.0
2015-08-03 13:30:00,138.21,138.3,138.12,138.12,16991.0,134.219,134.3064,134.1316,134.1316,16991.0
2015-08-03 13:40:00,138.16,138.25,138.08,138.25,11314.0,134.1705,134.2579,134.0928,134.2579,11314.0
2015-08-03 13:50:00,138.26,138.36,138.24,138.32,51851.0,134.2676,134.3647,134.2482,134.3259,51851.0
2015-08-03 14:00:00,138.32,138.32,138.06,138.11,21337.0,134.3259,134.3259,134.0734,134.1219,21337.0
2015-08-03 14:10:00,138.08,138.11,137.86,137.95,16337.0,134.0928,134.1219,133.8791,133.9665,16337.0
2015-08-03 14:20:00,137.94,138.12,137.88,138.09,55058.0,133.9568,134.1316,133.8986,134.1025,55058.0
2015-08-03 14:30:00,138.06,138.22,137.88,138.21,38801.0,134.0734,134.2287,133.8986,134.219,38801.0
2015-08-03 14:40:00,138.21,138.27,138.04,138.04,45737.0,134.219,134.2773,134.0539,134.0539,45737.0
2015-08-03 14:50:00,138.04,138.04,137.68,137.85,41265.0,134.0539,134.0539,133.7043,133.8694,41265.0
2015-08-03 15:00:00,137.87,137.99,137.85,137.91,31722.0,133.8889,134.0054,133.8694,133.9277,31722.0
2015-08-03 15:10:00,137.91,137.96,137.84,137.91,39242.0,133.9277,133.9763,133.8597,133.9277,39242.0
2015-08-03 15:20:00,137.91,138.03,137.9,138.0,25183.0,133.9277,134.0442,133.918,134.0151,25183.0
2015-08-03 15:30:00,137.99,138.22,137.99,138.21,51942.0,134.0054,134.2287,134.0054,134.219,51942.0
2015-08-03 15:40:00,138.22,138.32,138.08,138.1,89784.0,134.2287,134.3259,134.0928,134.1122,89784.0
2015-08-03 15:50:00,138.11,138.51,138.07,138.51,168550.0,134.1219,134.5104,134.0831,134.5104,168550.0
2015-08-04 09:30:00,138.68,138.99,138.21,138.22,28077.0,134.6755,134.9765,134.219,134.2287,28077.0
2015-08-04 09:40:00,138.24,138.97,138.1,138.73,69479.0,134.2482,134.9571,134.1122,134.724,69479.0
2015-08-04 09:50:00,138.82,138.93,138.52,138.52,16500.0,134.8114,134.9182,134.5201,134.5201,16500.0
2015-08-04 10:00:00,138.53,138.73,138.48,138.69,13160.0,134.5298,134.724,134.4812,134.6852,13160.0
2015-08-04 10:10:00,138.66,138.83,138.51,138.56,23140.0,134.656,134.8211,134.5104,134.5589,23140.0
2015-08-04 10:20:00,138.6,138.68,138.39,138.54,16549.0,134.5978,134.6755,134.3938,134.5395,16549.0
2015-08-04 10:30:00,138.53,138.53,138.29,138.46,14615.0,134.5298,134.5298,134.2967,134.4618,14615.0
2015-08-04 10:40:00,138.45,138.62,138.28,138.6,6977.0,134.4521,134.6172,134.287,134.5978,6977.0
2015-08-04 10:50:00,138.55,138.55,138.05,138.22,12407.0,134.5492,134.5492,134.0637,134.2287,12407.0
2015-08-04 11:00:00,138.25,138.43,138.22,138.24,10058.0,134.2579,134.4327,134.2287,134.2482,10058.0
2015-08-04 11:10:00,138.26,138.39,138.14,138.19,11660.0,134.2676,134.3938,134.1511,134.1996,11660.0
2015-08-04 11:20:00,138.2,138.4,138.13,138.4,11486.0,134.2093,134.4036,134.1413,134.4036,11486.0
2015-08-04 11:30:00,138.41,138.45,138.29,138.29,6778.0,134.4133,134.4521,134.2967,134.2967,6778.0
2015-08-04 11:40:00,138.36,138.43,138.24,138.25,12189.0,134.3647,134.4327,134.2482,134.2579,12189.0
2015-08-04 11:50:00,138.19,138.27,138.09,138.25,9989.0,134.1996,134.2773,134.1025,134.2579,9989.0
2015-08-04 12:00:00,138.25,138.51,138.25,138.43,5025.0,134.2579,134.5104,134.2579,134.4327,5025.0
2015-08-04 12:10:00,138.46,138.55,138.4,138.55,7541.0,134.4618,134.5492,134.4036,134.5492,7541.0
2015-08-04 12:20:00,138.55,138.58,138.29,138.33,9165.0,134.5492,134.5784,134.2967,134.3356,9165.0
2015-08-04 12:30:00,138.33,138.55,138.27,138.53,7745.0,134.3356,134.5492,134.2773,134.5298,7745.0
2015-08-04 12:40:00,138.53,138.54,138.25,138.38,6526.0,134.5298,134.5395,134.2579,134.3841,6526.0
2015-08-04 12:50:00,138.33,138.35,138.15,138.25,7200.0,134.3356,134.355,134.1608,134.2579,7200.0
2015-08-04 13:00:00,138.21,138.25,138.09,138.24,5857.0,134.219,134.2579,134.1025,134.2482,5857.0
2015-08-04 13:10:00,138.28,138.48,138.24,138.37,4985.0,134.287,134.4812,134.2482,134.3744,4985.0
2015-08-04 13:20:00,138.34,138.44,138.33,138.44,4807.0,134.3453,134.4424,134.3356,134.4424,4807.0
2015-08-04 13:30:00,138.44,138.51,138.32,138.41,6801.0,134.4424,134.5104,134.3259,134.4133,6801.0
2015-08-04 13:40:00,138.39,138.39,138.08,138.12,10931.0,134.3938,134.3938,134.0928,134.1316,10931.0
2015-08-04 13:50:00,138.12,138.12,137.79,137.86,9845.0,134.1316,134.1316,133.8112,133.8791,9845.0
2015-08-04 14:00:00,137.84,137.94,137.65,137.65,14769.0,133.8597,133.9568,133.6752,133.6752,14769.0
2015-08-04 14:10:00,137.61,137.76,137.51,137.76,8669.0,133.6364,133.782,133.5392,133.782,8669.0
2015-08-04 14:20:00,137.79,137.81,137.66,137.75,8361.0,133.8112,133.8306,133.6849,133.7723,8361.0
2015-08-04 14:30:00,137.75,137.91,137.62,137.87,7922.0,133.7723,133.9277,133.6461,133.8889,7922.0
2015-08-04 14:40:00,137.9,138.07,137.74,138.07,12694.0,133.918,134.0831,133.7626,134.0831,12694.0
2015-08-04 14:50:00,138.09,138.09,137.93,138.07,9187.0,134.1025,134.1025,133.9471,134.0831,9187.0
2015-08-04 15:00:00,138.1,138.17,138.04,138.06,10398.0,134.1122,134.1802,134.0539,134.0734,10398.0
2015-08-04 15:10:00,138.05,138.08,137.93,137.97,13972.0,134.0637,134.0928,133.9471,133.986,13972.0
2015-08-04 15:20:00,138.01,138.08,137.93,138.07,21392.0,134.0248,134.0928,133.9471,134.0831,21392.0
2015-08-04 15:30:00,138.05,138.2,137.96,137.99,26789.0,134.0637,134.2093,133.9763,134.0054,26789.0
2015-08-04 15:40:00,137.99,137.99,137.72,137.75,46428.0,134.0054,134.0054,133.7432,133.7723,46428.0
2015-08-04 15:50:00,137.73,137.82,137.56,137.75,104773.0,133.7529,133.8403,133.5878,133.7723,104773.0
2015-08-05 09:30:00,138.97,139.41,138.13,139.3,40357.0,134.9571,135.3844,134.1413,135.2776,40357.0
2015-08-05 09:40:00,139.26,139.42,138.78,138.99,19434.0,135.2387,135.3941,134.7726,134.9765,19434.0
2015-08-05 09:50:00,139.03,139.05,138.5,138.61,13277.0,135.0154,135.0348,134.5007,134.6075,13277.0
2015-08-05 10:00:00,138.62,139.08,138.46,139.08,59642.0,134.6172,135.0639,134.4618,135.0639,59642.0
2015-08-05 10:10:00,139.08,139.15,138.82,138.92,31295.0,135.0639,135.1319,134.8114,134.9085,31295.0
2015-08-05 10:20:00,138.91,138.92,138.73,138.73,14939.0,134.8988,134.9085,134.724,134.724,14939.0
2015-08-05 10:30:00,138.74,138.81,138.66,138.75,14259.0,134.7337,134.8017,134.656,134.7434,14259.0
2015-08-05 10:40:00,138.71,138.94,138.69,138.89,36976.0,134.7046,134.928,134.6852,134.8794,36976.0
2015-08-05 10:50:00,138.9,139.04,138.85,138.99,33016.0,134.8891,135.0251,134.8406,134.9765,33016.0
2015-08-05 11:00:00,139.0,139.06,138.77,138.77,27218.0,134.9862,135.0445,134.7629,134.7629,27218.0
2015-08-05 11:10:00,138.76,138.98,138.75,138.91,12026.0,134.7532,134.9668,134.7434,134.8988,12026.0
2015-08-05 11:20:00,138.93,138.98,138.81,138.88,16167.0,134.9182,134.9668,134.8017,134.8697,16167.0
2015-08-05 11:30:00,138.9,138.95,138.79,138.79,16787.0,134.8891,134.9377,134.7823,134.7823,16787.0
2015-08-05 11:40:00,138.82,138.88,138.69,138.73,9649.0,134.8114,134.8697,134.6852,134.724,9649.0
2015-08-05 11:50:00,138.69,138.69,138.36,138.4,20795.0,134.6852,134.6852,134.3647,134.4036,20795.0
2015-08-05 12:00:00,138.36,138.52,138.21,138.49,23487.0,134.3647,134.5201,134.219,134.491,23487.0
2015-08-05 12:10:00,138.43,138.45,138.08,138.15,22433.0,134.4327,134.4521,134.0928,134.1608,22433.0
2015-08-05 12:20:00,138.1,138.18,138.04,138.18,13399.0,134.1122,134.1899,134.0539,134.1899,13399.0
2015-08-05 12:30:00,138.18,138.37,138.12,138.33,5070.0,134.1899,134.3744,134.1316,134.3356,5070.0
2015-08-05 12:40:00,138.33,138.43,138.17,138.43,12870.0,134.3356,134.4327,134.1802,134.4327,12870.0
2015-08-05 12:50:00,138.4,138.65,138.34,138.61,7771.0,134.4036,134.6463,134.3453,134.6075,7771.0
2015-08-05 13:00:00,138.6,138.61,138.4,138.4,6367.0,134.5978,134.6075,134.4036,134.4036,6367.0
2015-08-05 13:10:00,138.38,138.39,138.09,138.2,8310.0,134.3841,134.3938,134.1025,134.2093,8310.0
2015-08-05 13:20:00,138.23,138.4,138.17,138.4,6204.0,134.2385,134.4036,134.1802,134.4036,6204.0
2015-08-05 13:30:00,138.42,138.45,138.31,138.39,13437.0,134.423,134.4521,134.3161,134.3938,13437.0
2015-08-05 13:40:00,138.37,138.38,138.23,138.23,11131.0,134.3744,134.3841,134.2385,134.2385,11131.0
2015-08-05 13:50:00,138.2,138.39,138.15,138.31,8025.0,134.2093,134.3938,134.1608,134.3161,8025.0
2015-08-05 14:00:00,138.31,138.47,138.31,138.39,17518.0,134.3161,134.4715,134.3161,134.3938,17518.0
2015-08-05 14:10:00,138.4,138.62,138.38,138.62,6203.0,134.4036,134.6172,134.3841,134.6172,6203.0
2015-08-05 14:20:00,138.64,138.79,138.64,138.79,10110.0,134.6366,134.7823,134.6366,134.7823,10110.0
2015-08-05 14:30:00,138.8,138.89,138.78,138.84,12937.0,134.792,134.8794,134.7726,134.8308,12937.0
2015-08-05 14:40:00,138.81,138.83,138.69,138.79,14012.0,134.8017,134.8211,134.6852,134.7823,14012.0
2015-08-05 14:50:00,138.78,138.83,138.72,138.78,31041.0,134.7726,134.8211,134.7143,134.7726,31041.0
2015-08-05 15:00:00,138.79,139.02,138.7,139.01,25873.0,134.7823,135.0056,134.6949,134.9959,25873.0
2015-08-05 15:10:00,139.02,139.11,138.8,138.8,21911.0,135.0056,135.093,134.792,134.792,21911.0
2015-08-05 15:20:00,138.78,138.86,138.76,138.78,22213.0,134.7726,134.8503,134.7532,134.7726,22213.0
2015-08-05 15:30:00,138.8,138.8,138.64,138.66,37426.0,134.792,134.792,134.6366,134.656,37426.0
2015-08-05 15:40:00,138.69,138.7,138.54,138.65,56023.0,134.6852,134.6949,134.5395,134.6463,56023.0
2015-08-05 15:50:00,138.66,138.76,138.64,138.69,68546.0,134.656,134.7532,134.6366,134.6852,68546.0
2015-08-06 09:30:00,138.37,139.12,138.37,138.72,30177.0,134.3744,135.1028,134.3744,134.7143,30177.0
2015-08-06 09:40:00,138.83,138.93,138.51,138.82,34454.0,134.8211,134.9182,134.5104,134.8114,34454.0
2015-08-06 09:50:00,138.86,138.9,138.19,138.19,9602.0,134.8503,134.8891,134.1996,134.1996,9602.0
2015-08-06 10:00:00,138.2,138.46,138.18,138.32,9543.0,134.2093,134.4618,134.1899,134.3259,9543.0
2015-08-06 10:10:00,138.3,138.44,138.0,138.0,5780.0,134.3064,134.4424,134.0151,134.0151,5780.0
2015-08-06 10:20:00,137.89,137.96,137.75,137.83,5907.0,133.9083,133.9763,133.7723,133.85,5907.0
2015-08-06 10:30:00,137.76,137.8,137.61,137.8,11647.0,133.782,133.8209,133.6364,133.8209,11647.0
2015-08-06 10:40:00,137.76,137.9,137.62,137.78,5732.0,133.782,133.918,133.6461,133.8015,5732.0
2015-08-06 10:50:00,137.71,137.74,137.5,137.56,10523.0,133.7335,133.7626,133.5295,133.5878,10523.0
2015-08-06 11:00:00,137.54,137.69,137.49,137.62,8201.0,133.5684,133.7141,133.5198,133.6461,8201.0
2015-08-06 11:10:00,137.61,137.64,137.46,137.57,15296.0,133.6364,133.6655,133.4907,133.5975,15296.0
2015-08-06 11:20:00,137.57,137.58,137.03,137.07,17126.0,133.5975,133.6072,133.0731,133.112,17126.0
2015-08-06 11:30:00,137.08,137.1,136.72,136.75,13087.0,133.1217,133.1411,132.7721,132.8012,13087.0
2015-08-06 11:40:00,136.69,137.04,136.65,136.93,18249.0,132.7429,133.0828,132.7041,132.976,18249.0
2015-08-06 11:50:00,136.93,136.94,136.53,136.59,10892.0,132.976,132.9857,132.5875,132.6458,10892.0
2015-08-06 12:00:00,136.59,136.77,136.56,136.72,11639.0,132.6458,132.8206,132.6167,132.7721,11639.0
2015-08-06 12:10:00,136.74,136.76,136.52,136.53,12358.0,132.7915,132.8109,132.5778,132.5875,12358.0
2015-08-06 12:20:00,136.51,136.51,136.2,136.4,21959.0,132.5681,132.5681,132.2671,132.4613,21959.0
2015-08-06 12:30:00,136.42,136.42,136.1,136.19,8392.0,132.4807,132.4807,132.17,132.2574,8392.0
2015-08-06 12:40:00,136.15,136.31,136.01,136.26,13565.0,132.2185,132.3739,132.0826,132.3253,13565.0
2015-08-06 12:50:00,136.24,136.25,136.05,136.23,11225.0,132.3059,132.3156,132.1214,132.2962,11225.0
2015-08-06 13:00:00,136.22,136.49,136.2,136.49,27854.0,132.2865,132.5487,132.2671,132.5487,27854.0
2015-08-06 13:10:00,136.44,136.78,136.43,136.78,16133.0,132.5001,132.8303,132.4904,132.8303,16133.0
2015-08-06 13:20:00,136.78,137.03,136.67,136.98,16279.0,132.8303,133.0731,132.7235,133.0246,16279.0
2015-08-06 13:30:00,136.98,137.13,136.97,137.04,18656.0,133.0246,133.1702,133.0148,133.0828,18656.0
2015-08-06 13:40:00,137.04,137.19,137.02,137.18,28029.0,133.0828,133.2285,133.0634,133.2188,28029.0
2015-08-06 13:50:00,137.16,137.17,136.73,136.73,11293.0,133.1994,133.2091,132.7818,132.7818,11293.0
2015-08-06 14:00:00,136.72,136.89,136.66,136.85,20894.0,132.7721,132.9372,132.7138,132.8983,20894.0
2015-08-06 14:10:00,136.84,136.94,136.78,136.86,15575.0,132.8886,132.9857,132.8303,132.908,15575.0
2015-08-06 14:20:00,136.85,137.18,136.83,137.14,12619.0,132.8983,133.2188,132.8789,133.1799,12619.0
2015-08-06 14:30:00,137.15,137.29,137.14,137.29,37983.0,133.1896,133.3256,133.1799,133.3256,37983.0
2015-08-06 14:40:00,137.27,137.41,137.25,137.29,25743.0,133.3062,133.4421,133.2868,133.3256,25743.0
2015-08-06 14:50:00,137.3,137.3,137.09,137.18,21933.0,133.3353,133.3353,133.1314,133.2188,21933.0
2015-08-06 15:00:00,137.18,137.21,137.0,137.0,37884.0,133.2188,133.2479,133.044,133.044,37884.0
2015-08-06 15:10:00,136.99,137.17,136.97,137.12,28205.0,133.0343,133.2091,133.0148,133.1605,28205.0
2015-08-06 15:20:00,137.12,137.19,136.97,137.0,37304.0,133.1605,133.2285,133.0148,133.044,37304.0
2015-08-06 15:30:00,137.02,137.02,136.79,136.95,31751.0,133.0634,133.0634,132.84,132.9954,31751.0
2015-08-06 15:40:00,136.94,137.1,136.85,137.08,51081.0,132.9857,133.1411,132.8983,133.1217,51081.0
2015-08-06 15:50:00,137.06,137.07,136.82,136.91,68866.0,133.1022,133.112,132.8692,132.9566,68866.0
2015-08-07 09:30:00,136.92,137.08,135.53,135.61,35849.0,132.9663,133.1217,131.6164,131.6941,35849.0
2015-08-07 09:40:00,135.64,135.98,135.43,135.46,17403.0,131.7232,132.0534,131.5193,131.5484,17403.0
2015-08-07 09:50:00,135.51,136.46,135.51,136.31,14227.0,131.597,132.5196,131.597,132.3739,14227.0
2015-08-07 10:00:00,136.26,136.33,135.55,135.59,29823.0,132.3253,132.3933,131.6358,131.6747,29823.0
2015-08-07 10:10:00,135.65,135.66,135.29,135.29,19050.0,131.733,131.7427,131.3834,131.3834,19050.0
2015-08-07 10:20:00,135.28,135.31,134.86,135.04,31286.0,131.3736,131.4028,130.9658,131.1406,31286.0
2015-08-07 10:30:00,135.05,135.49,135.05,135.45,12468.0,131.1503,131.5776,131.1503,131.5387,12468.0
2015-08-07 10:40:00,135.4,135.62,135.27,135.51,14416.0,131.4902,131.7038,131.3639,131.597,14416.0
2015-08-07 10:50:00,135.61,135.84,135.42,135.61,22930.0,131.6941,131.9175,131.5096,131.6941,22930.0
2015-08-07 11:00:00,135.58,135.77,135.47,135.61,18952.0,131.665,131.8495,131.5582,131.6941,18952.0
2015-08-07 11:10:00,135.58,135.66,135.08,135.08,21744.0,131.665,131.7427,131.1794,131.1794,21744.0
2015-08-07 11:20:00,135.02,135.17,134.94,134.94,16150.0,131.1212,131.2668,131.0435,131.0435,16150.0
2015-08-07 11:30:00,134.97,134.98,134.59,134.59,18672.0,131.0726,131.0823,130.7036,130.7036,18672.0
2015-08-07 11:40:00,134.64,134.81,134.64,134.71,18228.0,130.7521,130.9172,130.7521,130.8201,18228.0
2015-08-07 11:50:00,134.75,134.87,134.61,134.73,18917.0,130.8589,130.9755,130.723,130.8395,18917.0
2015-08-07 12:00:00,134.74,134.81,134.63,134.81,21100.0,130.8492,130.9172,130.7424,130.9172,21100.0
2015-08-07 12:10:00,134.82,134.91,134.78,134.9,9672.0,130.9269,131.0143,130.8881,131.0046,9672.0
2015-08-07 12:20:00,134.85,135.01,134.73,134.85,11556.0,130.9561,131.1114,130.8395,130.9561,11556.0
2015-08-07 12:30:00,134.84,134.85,134.51,134.66,25004.0,130.9463,130.9561,130.6259,130.7715,25004.0
2015-08-07 12:40:00,134.66,134.79,134.54,134.55,14228.0,130.7715,130.8978,130.655,130.6647,14228.0
2015-08-07 12:50:00,134.54,134.69,134.47,134.58,11948.0,130.655,130.8007,130.587,130.6939,11948.0
2015-08-07 13:00:00,134.57,134.57,134.33,134.42,15257.0,130.6841,130.6841,130.4511,130.5385,15257.0
2015-08-07 13:10:00,134.39,134.5,134.35,134.37,13266.0,130.5093,130.6162,130.4705,130.4899,13266.0
2015-08-07 13:20:00,134.39,134.52,134.37,134.44,11955.0,130.5093,130.6356,130.4899,130.5579,11955.0
2015-08-07 13:30:00,134.46,134.67,134.45,134.6,15223.0,130.5773,130.7813,130.5676,130.7133,15223.0
2015-08-07 13:40:00,134.6,134.87,134.57,134.77,15961.0,130.7133,130.9755,130.6841,130.8784,15961.0
2015-08-07 13:50:00,134.79,134.79,134.71,134.77,15535.0,130.8978,130.8978,130.8201,130.8784,15535.0
2015-08-07 14:00:00,134.76,134.83,134.66,134.83,8892.0,130.8687,130.9366,130.7715,130.9366,8892.0
2015-08-07 14:10:00,134.87,135.07,134.86,134.99,7827.0,130.9755,131.1697,130.9658,131.092,7827.0
2015-08-07 14:20:00,135.0,135.2,134.96,135.19,9024.0,131.1017,131.296,131.0629,131.2862,9024.0
2015-08-07 14:30:00,135.19,135.45,135.19,135.31,13304.0,131.2862,131.5387,131.2862,131.4028,13304.0
2015-08-07 14:40:00,135.3,135.31,135.14,135.2,12690.0,131.3931,131.4028,131.2377,131.296,12690.0
2015-08-07 14:50:00,135.23,135.39,135.23,135.35,21184.0,131.3251,131.4805,131.3251,131.4416,21184.0
2015-08-07 15:00:00,135.37,135.38,135.19,135.34,31716.0,131.461,131.4708,131.2862,131.4319,31716.0
2015-08-07 15:10:00,135.34,135.45,135.15,135.45,23405.0,131.4319,131.5387,131.2474,131.5387,23405.0
2015-08-07 15:20:00,135.47,135.86,135.47,135.78,23198.0,131.5582,131.9369,131.5582,131.8592,23198.0
2015-08-07 15:30:00,135.79,135.89,135.73,135.86,30803.0,131.8689,131.966,131.8106,131.9369,30803.0
2015-08-07 15:40:00,135.89,135.93,135.65,135.91,41789.0,131.966,132.0049,131.733,131.9855,41789.0
2015-08-07 15:50:00,135.9,136.02,135.84,136.02,70691.0,131.9757,132.0923,131.9175,132.0923,70691.0
2015-08-10 09:30:00,137.04,137.26,136.85,136.94,26501.0,133.0828,133.2965,132.8983,132.9857,26501.0
2015-08-10 09:40:00,136.85,137.38,136.76,137.38,16323.0,132.8983,133.413,132.8109,133.413,16323.0
2015-08-10 09:50:00,137.47,137.51,136.98,137.03,72980.0,133.5004,133.5392,133.0246,133.0731,72980.0
2015-08-10 10:00:00,137.01,137.27,136.96,137.11,5310.0,133.0537,133.3062,133.0051,133.1508,5310.0
2015-08-10 10:10:00,137.11,137.27,136.86,136.89,8074.0,133.1508,133.3062,132.908,132.9372,8074.0
2015-08-10 10:20:00,136.89,137.4,136.89,137.26,7900.0,132.9372,133.4324,132.9372,133.2965,7900.0
2015-08-10 10:30:00,137.17,137.26,136.7,136.76,17100.0,133.2091,133.2965,132.7526,132.8109,17100.0
2015-08-10 10:40:00,136.77,136.99,136.63,136.99,12579.0,132.8206,133.0343,132.6847,133.0343,12579.0
2015-08-10 10:50:00,137.03,137.03,136.72,136.94,5690.0,133.0731,133.0731,132.7721,132.9857,5690.0
2015-08-10 11:00:00,136.98,137.17,136.93,137.14,7076.0,133.0246,133.2091,132.976,133.1799,7076.0
2015-08-10 11:10:00,137.13,137.26,137.07,137.24,10024.0,133.1702,133.2965,133.112,133.277,10024.0
2015-08-10 11:20:00,137.24,137.34,136.82,136.82,8437.0,133.277,133.3742,132.8692,132.8692,8437.0
2015-08-10 11:30:00,136.82,136.94,136.79,136.8,9027.0,132.8692,132.9857,132.84,132.8498,9027.0
2015-08-10 11:40:00,136.81,136.81,136.54,136.55,8690.0,132.8595,132.8595,132.5973,132.607,8690.0
2015-08-10 11:50:00,136.54,136.72,136.54,136.58,5800.0,132.5973,132.7721,132.5973,132.6361,5800.0
2015-08-10 12:00:00,136.58,136.75,136.58,136.75,9133.0,132.6361,132.8012,132.6361,132.8012,9133.0
2015-08-10 12:10:00,136.75,136.76,136.63,136.65,7316.0,132.8012,132.8109,132.6847,132.7041,7316.0
2015-08-10 12:20:00,136.67,136.71,136.59,136.61,9812.0,132.7235,132.7624,132.6458,132.6652,9812.0
2015-08-10 12:30:00,136.6,136.62,136.5,136.55,8061.0,132.6555,132.6749,132.5584,132.607,8061.0
2015-08-10 12:40:00,136.56,136.63,136.49,136.59,12314.0,132.6167,132.6847,132.5487,132.6458,12314.0
2015-08-10 12:50:00,136.61,136.67,136.47,136.65,10064.0,132.6652,132.7235,132.5293,132.7041,10064.0
2015-08-10 13:00:00,136.63,136.87,136.55,136.77,12313.0,132.6847,132.9177,132.607,132.8206,12313.0
2015-08-10 13:10:00,136.83,136.98,136.78,136.94,7631.0,132.8789,133.0246,132.8303,132.9857,7631.0
2015-08-10 13:20:00,136.91,137.02,136.82,136.82,7367.0,132.9566,133.0634,132.8692,132.8692,7367.0
2015-08-10 13:30:00,136.87,137.11,136.83,137.11,15118.0,132.9177,133.1508,132.8789,133.1508,15118.0
2015-08-10 13:40:00,137.08,137.24,137.05,137.22,15641.0,133.1217,133.277,133.0925,133.2576,15641.0
2015-08-10 13:50:00,137.23,137.34,137.23,137.34,8269.0,133.2673,133.3742,133.2673,133.3742,8269.0
2015-08-10 14:00:00,137.33,137.33,137.05,137.08,8666.0,133.3644,133.3644,133.0925,133.1217,8666.0
2015-08-10 14:10:00,137.04,137.22,137.03,137.16,8409.0,133.0828,133.2576,133.0731,133.1994,8409.0
2015-08-10 14:20:00,137.19,137.19,137.0,137.06,10700.0,133.2285,133.2285,133.044,133.1022,10700.0
2015-08-10 14:30:00,137.06,137.08,136.96,137.08,8084.0,133.1022,133.1217,133.0051,133.1217,8084.0
2015-08-10 14:40:00,137.08,137.09,137.01,137.09,7809.0,133.1217,133.1314,133.0537,133.1314,7809.0
2015-08-10 14:50:00,137.1,137.11,136.93,136.94,14502.0,133.1411,133.1508,132.976,132.9857,14502.0
2015-08-10 15:00:00,136.94,137.08,136.92,137.01,14322.0,132.9857,133.1217,132.9663,133.0537,14322.0
2015-08-10 15:10:00,137.03,137.07,136.97,136.97,15183.0,133.0731,133.112,133.0148,133.0148,15183.0
2015-08-10 15:20:00,136.96,137.11,136.96,136.99,18253.0,133.0051,133.1508,133.0051,133.0343,18253.0
2015-08-10 15:30:00,137.01,137.15,136.97,137.04,20535.0,133.0537,133.1896,133.0148,133.0828,20535.0
2015-08-10 15:40:00,136.99,137.07,136.95,136.95,20233.0,133.0343,133.112,132.9954,132.9954,20233.0
2015-08-10 15:50:00,136.97,137.16,136.95,137.16,48844.0,133.0148,133.1994,132.9954,133.1994,48844.0
2015-08-11 09:30:00,135.72,136.47,135.38,135.47,135205.0,131.8009,132.5293,131.4708,131.5582,135205.0
2015-08-11 09:40:00,135.48,136.12,135.41,136.08,17906.0,131.5679,132.1894,131.4999,132.1505,17906.0
2015-08-11 09:50:00,136.02,136.06,135.43,135.7,17626.0,132.0923,132.1311,131.5193,131.7815,17626.0
2015-08-11 10:00:00,135.69,135.72,135.33,135.57,23341.0,131.7718,131.8009,131.4222,131.6553,23341.0
2015-08-11 10:10:00,135.56,135.92,135.43,135.92,13397.0,131.6456,131.9952,131.5193,131.9952,13397.0
2015-08-11 10:20:00,135.97,136.17,135.87,135.87,15304.0,132.0437,132.2379,131.9466,131.9466,15304.0
2015-08-11 10:30:00,135.87,135.88,135.53,135.61,9894.0,131.9466,131.9563,131.6164,131.6941,9894.0
2015-08-11 10:40:00,135.59,135.84,135.59,135.65,5568.0,131.6747,131.9175,131.6747,131.733,5568.0
2015-08-11 10:50:00,135.67,135.71,135.41,135.41,12415.0,131.7524,131.7912,131.4999,131.4999,12415.0
2015-08-11 11:00:00,135.4,135.48,134.98,135.1,19757.0,131.4902,131.5679,131.0823,131.1988,19757.0
2015-08-11 11:10:00,135.16,135.25,135.04,135.04,7540.0,131.2571,131.3445,131.1406,131.1406,7540.0
2015-08-11 11:20:00,135.01,135.08,134.71,134.74,21807.0,131.1114,131.1794,130.8201,130.8492,21807.0
2015-08-11 11:30:00,134.79,134.88,134.72,134.76,9224.0,130.8978,130.9852,130.8298,130.8687,9224.0
2015-08-11 11:40:00,134.75,134.75,134.25,134.34,18546.0,130.8589,130.8589,130.3734,130.4608,18546.0
2015-08-11 11:50:00,134.31,134.37,134.18,134.35,32804.0,130.4317,130.4899,130.3054,130.4705,32804.0
2015-08-11 12:00:00,134.37,134.42,134.29,134.32,28878.0,130.4899,130.5385,130.4122,130.4414,28878.0
2015-08-11 12:10:00,134.33,134.41,134.27,134.28,19625.0,130.4511,130.5288,130.3928,130.4025,19625.0
2015-08-11 12:20:00,134.26,134.4,134.09,134.38,28721.0,130.3831,130.5191,130.218,130.4996,28721.0
2015-08-11 12:30:00,134.39,134.41,134.28,134.35,16210.0,130.5093,130.5288,130.4025,130.4705,16210.0
2015-08-11 12:40:00,134.34,134.42,134.3,134.32,23591.0,130.4608,130.5385,130.4219,130.4414,23591.0
2015-08-11 12:50:00,134.32,134.4,134.16,134.21,19798.0,130.4414,130.5191,130.286,130.3345,19798.0
2015-08-11 13:00:00,134.19,134.21,133.85,134.01,30346.0,130.3151,130.3345,129.9849,130.1403,30346.0
2015-08-11 13:10:00,133.99,134.1,133.87,134.05,19987.0,130.1209,130.2277,130.0044,130.1792,19987.0
2015-08-11 13:20:00,134.03,134.16,133.97,134.11,21374.0,130.1597,130.286,130.1015,130.2374,21374.0
2015-08-11 13:30:00,134.07,134.25,134.03,134.22,9658.0,130.1986,130.3734,130.1597,130.3443,9658.0
2015-08-11 13:40:00,134.2,134.25,134.12,134.18,8408.0,130.3248,130.3734,130.2471,130.3054,8408.0
2015-08-11 13:50:00,134.23,134.24,134.08,134.15,5587.0,130.354,130.3637,130.2083,130.2763,5587.0
2015-08-11 14:00:00,134.14,134.29,134.12,134.28,11955.0,130.2666,130.4122,130.2471,130.4025,11955.0
2015-08-11 14:10:00,134.27,134.27,133.98,134.03,13177.0,130.3928,130.3928,130.1112,130.1597,13177.0
2015-08-11 14:20:00,134.02,134.22,134.0,134.21,18968.0,130.15,130.3443,130.1306,130.3345,18968.0
2015-08-11 14:30:00,134.19,134.23,133.99,134.16,22135.0,130.3151,130.354,130.1209,130.286,22135.0
2015-08-11 14:40:00,134.17,134.43,134.16,134.41,24441.0,130.2957,130.5482,130.286,130.5288,24441.0
2015-08-11 14:50:00,134.42,134.66,134.31,134.59,26883.0,130.5385,130.7715,130.4317,130.7036,26883.0
2015-08-11 15:00:00,134.6,134.74,134.47,134.59,29391.0,130.7133,130.8492,130.587,130.7036,29391.0
2015-08-11 15:10:00,134.57,134.85,134.54,134.64,40654.0,130.6841,130.9561,130.655,130.7521,40654.0
2015-08-11 15:20:00,134.65,134.93,134.6,134.88,39010.0,130.7618,131.0338,130.7133,130.9852,39010.0
2015-08-11 15:30:00,134.87,134.99,134.69,134.98,33888.0,130.9755,131.092,130.8007,131.0823,33888.0
2015-08-11 15:40:00,134.97,135.03,134.64,134.65,69968.0,131.0726,131.1309,130.7521,130.7618,69968.0
2015-08-11 15:50:00,134.62,134.73,134.52,134.59,207038.0,130.7327,130.8395,130.6356,130.7036,207038.0
2015-08-12 09:30:00,133.56,133.8,133.04,133.4,45720.0,129.7033,129.9364,129.1983,129.5479,45720.0
2015-08-12 09:40:00,133.48,133.77,133.21,133.21,30074.0,129.6256,129.9072,129.3634,129.3634,30074.0
2015-08-12 09:50:00,133.2,133.32,132.94,133.03,29048.0,129.3537,129.4702,129.1012,129.1886,29048.0
2015-08-12 10:00:00,133.07,133.26,132.87,132.96,50229.0,129.2275,129.412,129.0332,129.1206,50229.0
2015-08-12 10:10:00,132.89,133.21,132.32,132.4,57979.0,129.0527,129.3634,128.4991,128.5768,57979.0
2015-08-12 10:20:00,132.4,132.44,131.44,131.62,55631.0,128.5768,128.6157,127.6445,127.8193,55631.0
2015-08-12 10:30:00,131.62,131.75,131.36,131.45,58234.0,127.8193,127.9456,127.5668,127.6542,58234.0
2015-08-12 10:40:00,131.45,131.64,131.08,131.26,67661.0,127.6542,127.8388,127.2949,127.4697,67661.0
2015-08-12 10:50:00,131.25,131.36,130.7,130.86,71967.0,127.46,127.5668,126.9259,127.0813,71967.0
2015-08-12 11:00:00,130.85,131.61,130.81,131.56,32148.0,127.0716,127.8096,127.0327,127.7611,32148.0
2015-08-12 11:10:00,131.53,131.67,131.38,131.46,37708.0,127.7319,127.8679,127.5863,127.664,37708.0
2015-08-12 11:20:00,131.41,131.46,131.13,131.4,20437.0,127.6154,127.664,127.3435,127.6057,20437.0
2015-08-12 11:30:00,131.35,131.46,131.14,131.29,32736.0,127.5571,127.664,127.3532,127.4989,32736.0
2015-08-12 11:40:00,131.3,131.33,130.87,130.92,22497.0,127.5086,127.5377,127.091,127.1395,22497.0
2015-08-12 11:50:00,130.91,130.97,130.6,130.69,26485.0,127.1298,127.1881,126.8288,126.9162,26485.0
2015-08-12 12:00:00,130.7,130.97,130.57,130.97,39306.0,126.9259,127.1881,126.7996,127.1881,39306.0
2015-08-12 12:10:00,130.97,131.6,130.97,131.55,60931.0,127.1881,127.7999,127.1881,127.7514,60931.0
2015-08-12 12:20:00,131.55,131.8,131.47,131.77,32752.0,127.7514,127.9941,127.6737,127.965,32752.0
2015-08-12 12:30:00,131.77,132.11,131.77,132.0,47235.0,127.965,128.2952,127.965,128.1884,47235.0
2015-08-12 12:40:00,131.96,132.27,131.93,132.11,40785.0,128.1495,128.4506,128.1204,128.2952,40785.0
2015-08-12 12:50:00,132.11,132.21,131.99,132.02,19369.0,128.2952,128.3923,128.1786,128.2078,19369.0
2015-08-12 13:00:00,132.06,132.59,132.04,132.53,43657.0,128.2466,128.7613,128.2272,128.7031,43657.0
2015-08-12 13:10:00,132.54,132.87,132.46,132.85,29647.0,128.7128,129.0332,128.6351,129.0138,29647.0
2015-08-12 13:20:00,132.89,133.11,132.87,132.87,24303.0,129.0527,129.2663,129.0332,129.0332,24303.0
2015-08-12 13:30:00,132.85,133.06,132.85,132.97,51349.0,129.0138,129.2177,129.0138,129.1303,51349.0
2015-08-12 13:40:00,133.0,133.47,133.0,133.45,30762.0,129.1595,129.6159,129.1595,129.5965,30762.0
2015-08-12 13:50:00,133.45,133.74,133.44,133.53,25826.0,129.5965,129.8781,129.5868,129.6742,25826.0
2015-08-12 14:00:00,133.54,133.62,133.38,133.52,40366.0,129.6839,129.7616,129.5285,129.6645,40366.0
2015-08-12 14:10:00,133.54,133.66,133.36,133.4,27243.0,129.6839,129.8004,129.5091,129.5479,27243.0
2015-08-12 14:20:00,133.44,133.53,133.16,133.25,23983.0,129.5868,129.6742,129.3149,129.4023,23983.0
2015-08-12 14:30:00,133.26,133.59,133.24,133.59,39871.0,129.412,129.7324,129.3926,129.7324,39871.0
2015-08-12 14:40:00,133.63,133.89,133.62,133.89,47398.0,129.7713,130.0238,129.7616,130.0238,47398.0
2015-08-12 14:50:00,133.89,134.23,133.84,134.1,57530.0,130.0238,130.354,129.9752,130.2277,57530.0
2015-08-12 15:00:00,134.11,134.39,134.07,134.38,41992.0,130.2374,130.5093,130.1986,130.4996,41992.0
2015-08-12 15:10:00,134.35,134.37,134.06,134.23,43364.0,130.4705,130.4899,130.1889,130.354,43364.0
2015-08-12 15:20:00,134.26,134.87,134.21,134.84,54017.0,130.3831,130.9755,130.3345,130.9463,54017.0
2015-08-12 15:30:00,134.84,135.06,134.81,134.9,75350.0,130.9463,131.16,130.9172,131.0046,75350.0
2015-08-12 15:40:00,134.91,134.96,134.66,134.76,81203.0,131.0143,131.0629,130.7715,130.8687,81203.0
2015-08-12 15:50:00,134.75,134.9,134.65,134.73,121156.0,130.8589,131.0046,130.7618,130.8395,121156.0
2015-08-13 09:30:00,134.95,135.13,134.45,134.5,31910.0,131.0532,131.228,130.5676,130.6162,31910.0
2015-08-13 09:40:00,134.49,134.55,133.6,133.74,17679.0,130.6065,130.6647,129.7422,129.8781,17679.0
2015-08-13 09:50:00,133.84,134.01,133.48,133.7,12654.0,129.9752,130.1403,129.6256,129.8393,12654.0
2015-08-13 10:00:00,133.69,133.97,133.57,133.91,6979.0,129.8296,130.1015,129.713,130.0432,6979.0
2015-08-13 10:10:00,133.98,134.08,133.62,133.79,11458.0,130.1112,130.2083,129.7616,129.9267,11458.0
2015-08-13 10:20:00,133.82,134.07,133.73,134.07,10295.0,129.9558,130.1986,129.8684,130.1986,10295.0
2015-08-13 10:30:00,134.03,134.27,133.85,134.26,13242.0,130.1597,130.3928,129.9849,130.3831,13242.0
2015-08-13 10:40:00,134.24,134.24,133.96,133.96,10443.0,130.3637,130.3637,130.0918,130.0918,10443.0
2015-08-13 10:50:00,133.97,134.1,133.77,133.81,9530.0,130.1015,130.2277,129.9072,129.9461,9530.0
2015-08-13 11:00:00,133.84,133.94,133.44,133.44,8402.0,129.9752,130.0723,129.5868,129.5868,8402.0
2015-08-13 11:10:00,133.42,134.07,133.37,134.07,12940.0,129.5674,130.1986,129.5188,130.1986,12940.0
2015-08-13 11:20:00,134.06,134.07,133.86,133.97,11355.0,130.1889,130.1986,129.9946,130.1015,11355.0
2015-08-13 11:30:00,133.98,134.2,133.9,134.15,15239.0,130.1112,130.3248,130.0335,130.2763,15239.0
2015-08-13 11:40:00,134.16,134.42,134.14,134.41,9726.0,130.286,130.5385,130.2666,130.5288,9726.0
2015-08-13 11:50:00,134.4,134.41,134.16,134.19,10592.0,130.5191,130.5288,130.286,130.3151,10592.0
2015-08-13 12:00:00,134.3,134.4,134.24,134.25,10223.0,130.4219,130.5191,130.3637,130.3734,10223.0
2015-08-13 12:10:00,134.28,134.44,134.2,134.23,4920.0,130.4025,130.5579,130.3248,130.354,4920.0
2015-08-13 12:20:00,134.21,134.46,134.11,134.46,21343.0,130.3345,130.5773,130.2374,130.5773,21343.0
2015-08-13 12:30:00,134.46,134.53,134.32,134.35,4685.0,130.5773,130.6453,130.4414,130.4705,4685.0
2015-08-13 12:40:00,134.29,134.29,134.16,134.24,11278.0,130.4122,130.4122,130.286,130.3637,11278.0
2015-08-13 12:50:00,134.26,134.39,134.26,134.28,5784.0,130.3831,130.5093,130.3831,130.4025,5784.0
2015-08-13 13:00:00,134.25,134.47,134.25,134.41,11787.0,130.3734,130.587,130.3734,130.5288,11787.0
2015-08-13 13:10:00,134.39,134.42,134.13,134.17,6478.0,130.5093,130.5385,130.2569,130.2957,6478.0
2015-08-13 13:20:00,134.18,134.36,134.18,134.24,4372.0,130.3054,130.4802,130.3054,130.3637,4372.0
2015-08-13 13:30:00,134.27,134.3,134.17,134.22,6732.0,130.3928,130.4219,130.2957,130.3443,6732.0
2015-08-13 13:40:00,134.21,134.26,134.07,134.26,14987.0,130.3345,130.3831,130.1986,130.3831,14987.0
2015-08-13 13:50:00,134.22,134.22,133.87,134.0,9393.0,130.3443,130.3443,130.0044,130.1306,9393.0
2015-08-13 14:00:00,133.98,134.33,133.95,134.31,12264.0,130.1112,130.4511,130.082,130.4317,12264.0
2015-08-13 14:10:00,134.29,134.36,134.21,134.28,12514.0,130.4122,130.4802,130.3345,130.4025,12514.0
2015-08-13 14:20:00,134.31,134.39,134.3,134.38,10468.0,130.4317,130.5093,130.4219,130.4996,10468.0
2015-08-13 14:30:00,134.39,134.47,134.3,134.31,9424.0,130.5093,130.587,130.4219,130.4317,9424.0
2015-08-13 14:40:00,134.27,134.36,134.25,134.36,11683.0,130.3928,130.4802,130.3734,130.4802,11683.0
2015-08-13 14:50:00,134.37,134.48,134.33,134.42,13149.0,130.4899,130.5967,130.4511,130.5385,13149.0
2015-08-13 15:00:00,134.42,134.48,134.17,134.18,16359.0,130.5385,130.5967,130.2957,130.3054,16359.0
2015-08-13 15:10:00,134.16,134.33,134.06,134.26,21023.0,130.286,130.4511,130.1889,130.3831,21023.0
2015-08-13 15:20:00,134.23,134.28,134.04,134.04,23031.0,130.354,130.4025,130.1694,130.1694,23031.0
2015-08-13 15:30:00,134.03,134.04,133.67,133.85,33537.0,130.1597,130.1694,129.8101,129.9849,33537.0
2015-08-13 15:40:00,133.85,133.95,133.59,133.86,50373.0,129.9849,130.082,129.7324,129.9946,50373.0
2015-08-13 15:50:00,133.85,133.94,133.74,133.75,80331.0,129.9849,130.0723,129.8781,129.8878,80331.0
2015-08-14 09:30:00,133.59,134.4,133.5,133.74,50296.0,129.7324,130.5191,129.645,129.8781,50296.0
2015-08-14 09:40:00,133.79,133.97,133.67,133.94,6052.0,129.9267,130.1015,129.8101,130.0723,6052.0
2015-08-14 09:50:00,133.94,134.57,133.94,134.56,10179.0,130.0723,130.6841,130.0723,130.6744,10179.0
2015-08-14 10:00:00,134.49,134.68,134.46,134.57,18967.0,130.6065,130.791,130.5773,130.6841,18967.0
2015-08-14 10:10:00,134.59,134.72,134.45,134.69,14221.0,130.7036,130.8298,130.5676,130.8007,14221.0
2015-08-14 10:20:00,134.68,134.72,134.44,134.5,25180.0,130.791,130.8298,130.5579,130.6162,25180.0
2015-08-14 10:30:00,134.44,134.6,134.44,134.5,20884.0,130.5579,130.7133,130.5579,130.6162,20884.0
2015-08-14 10:40:00,134.51,134.57,134.2,134.39,17212.0,130.6259,130.6841,130.3248,130.5093,17212.0
2015-08-14 10:50:00,134.43,134.62,134.43,134.5,12015.0,130.5482,130.7327,130.5482,130.6162,12015.0
2015-08-14 11:00:00,134.46,134.57,134.27,134.29,16088.0,130.5773,130.6841,130.3928,130.4122,16088.0
2015-08-14 11:10:00,134.27,134.27,134.04,134.16,10877.0,130.3928,130.3928,130.1694,130.286,10877.0
2015-08-14 11:20:00,134.16,134.23,133.92,133.95,12330.0,130.286,130.354,130.0529,130.082,12330.0
2015-08-14 11:30:00,133.97,134.11,133.84,134.11,7334.0,130.1015,130.2374,129.9752,130.2374,7334.0
2015-08-14 11:40:00,134.14,134.29,134.01,134.01,7932.0,130.2666,130.4122,130.1403,130.1403,7932.0
2015-08-14 11:50:00,134.01,134.2,134.0,134.15,6248.0,130.1403,130.3248,130.1306,130.2763,6248.0
2015-08-14 12:00:00,134.13,134.25,133.96,133.96,6912.0,130.2569,130.3734,130.0918,130.0918,6912.0
2015-08-14 12:10:00,134.0,134.02,133.89,133.96,2635.0,130.1306,130.15,130.0238,130.0918,2635.0
2015-08-14 12:20:00,133.94,133.96,133.82,133.95,4342.0,130.0723,130.0918,129.9558,130.082,4342.0
2015-08-14 12:30:00,133.97,134.02,133.92,133.92,3540.0,130.1015,130.15,130.0529,130.0529,3540.0
2015-08-14 12:40:00,133.9,133.94,133.73,133.76,10151.0,130.0335,130.0723,129.8684,129.8975,10151.0
2015-08-14 12:50:00,133.74,133.9,133.73,133.87,13419.0,129.8781,130.0335,129.8684,130.0044,13419.0
2015-08-14 13:00:00,133.89,133.98,133.84,133.98,2180.0,130.0238,130.1112,129.9752,130.1112,2180.0
2015-08-14 13:10:00,133.97,134.24,133.92,134.2,7381.0,130.1015,130.3637,130.0529,130.3248,7381.0
2015-08-14 13:20:00,134.21,134.35,134.19,134.35,14580.0,130.3345,130.4705,130.3151,130.4705,14580.0
2015-08-14 13:30:00,134.35,134.53,134.35,134.47,23405.0,130.4705,130.6453,130.4705,130.587,23405.0
2015-08-14 13:40:00,134.47,134.51,134.35,134.38,30165.0,130.587,130.6259,130.4705,130.4996,30165.0
2015-08-14 13:50:00,134.38,134.56,134.35,134.56,16614.0,130.4996,130.6744,130.4705,130.6744,16614.0
2015-08-14 14:00:00,134.59,134.82,134.56,134.79,33328.0,130.7036,130.9269,130.6744,130.8978,33328.0
2015-08-14 14:10:00,134.79,134.92,134.63,134.65,21220.0,130.8978,131.024,130.7424,130.7618,21220.0
2015-08-14 14:20:00,134.63,134.69,134.56,134.56,6443.0,130.7424,130.8007,130.6744,130.6744,6443.0
2015-08-14 14:30:00,134.58,134.84,134.52,134.84,20448.0,130.6939,130.9463,130.6356,130.9463,20448.0
2015-08-14 14:40:00,134.85,134.93,134.75,134.81,11986.0,130.9561,131.0338,130.8589,130.9172,11986.0
2015-08-14 14:50:00,134.81,135.0,134.74,134.91,15979.0,130.9172,131.1017,130.8492,131.0143,15979.0
2015-08-14 15:00:00,134.89,135.05,134.82,134.99,15221.0,130.9949,131.1503,130.9269,131.092,15221.0
2015-08-14 15:10:00,134.99,135.04,134.89,134.99,14843.0,131.092,131.1406,130.9949,131.092,14843.0
2015-08-14 15:20:00,134.99,135.08,134.95,135.0,22106.0,131.092,131.1794,131.0532,131.1017,22106.0
2015-08-14 15:30:00,135.0,135.08,134.98,135.02,23633.0,131.1017,131.1794,131.0823,131.1212,23633.0
2015-08-14 15:40:00,135.02,135.17,135.02,135.12,30857.0,131.1212,131.2668,131.1212,131.2183,30857.0
2015-08-14 15:50:00,135.12,135.24,134.99,135.02,97743.0,131.2183,131.3348,131.092,131.1212,97743.0
2015-08-17 09:30:00,134.6,134.98,134.01,134.69,39821.0,130.7133,131.0823,130.1403,130.8007,39821.0
2015-08-17 09:40:00,134.69,134.73,134.33,134.7,49827.0,130.8007,130.8395,130.4511,130.8104,49827.0
2015-08-17 09:50:00,134.68,134.91,134.51,134.51,8351.0,130.791,131.0143,130.6259,130.6259,8351.0
2015-08-17 10:00:00,134.53,134.84,134.49,134.84,9957.0,130.6453,130.9463,130.6065,130.9463,9957.0
2015-08-17 10:10:00,134.89,135.64,134.85,135.64,21720.0,130.9949,131.7232,130.9561,131.7232,21720.0
2015-08-17 10:20:00,135.64,135.7,135.54,135.63,20764.0,131.7232,131.7815,131.6261,131.7135,20764.0
2015-08-17 10:30:00,135.62,135.9,135.51,135.61,42936.0,131.7038,131.9757,131.597,131.6941,42936.0
2015-08-17 10:40:00,135.63,135.94,135.57,135.81,8704.0,131.7135,132.0146,131.6553,131.8883,8704.0
2015-08-17 10:50:00,135.84,136.27,135.84,136.11,17411.0,131.9175,132.3351,131.9175,132.1797,17411.0
2015-08-17 11:00:00,136.13,136.3,136.07,136.18,15062.0,132.1991,132.3642,132.1408,132.2477,15062.0
2015-08-17 11:10:00,136.19,136.24,136.05,136.06,8764.0,132.2574,132.3059,132.1214,132.1311,8764.0
2015-08-17 11:20:00,136.08,136.11,135.73,135.78,11271.0,132.1505,132.1797,131.8106,131.8592,11271.0
2015-08-17 11:30:00,135.75,135.81,135.68,135.68,13028.0,131.8301,131.8883,131.7621,131.7621,13028.0
2015-08-17 11:40:00,135.67,135.89,135.62,135.89,18410.0,131.7524,131.966,131.7038,131.966,18410.0
2015-08-17 11:50:00,135.91,135.91,135.62,135.69,11895.0,131.9855,131.9855,131.7038,131.7718,11895.0
2015-08-17 12:00:00,135.71,135.78,135.63,135.78,6137.0,131.7912,131.8592,131.7135,131.8592,6137.0
2015-08-17 12:10:00,135.79,135.82,135.57,135.57,7051.0,131.8689,131.8981,131.6553,131.6553,7051.0
2015-08-17 12:20:00,135.58,135.72,135.58,135.62,14449.0,131.665,131.8009,131.665,131.7038,14449.0
2015-08-17 12:30:00,135.6,135.66,135.56,135.63,7139.0,131.6844,131.7427,131.6456,131.7135,7139.0
2015-08-17 12:40:00,135.63,135.76,135.63,135.75,5589.0,131.7135,131.8398,131.7135,131.8301,5589.0
2015-08-17 12:50:00,135.75,135.87,135.7,135.87,6472.0,131.8301,131.9466,131.7815,131.9466,6472.0
2015-08-17 13:00:00,135.85,135.97,135.83,135.86,16887.0,131.9272,132.0437,131.9078,131.9369,16887.0
2015-08-17 13:10:00,135.86,135.99,135.86,135.91,8590.0,131.9369,132.0631,131.9369,131.9855,8590.0
2015-08-17 13:20:00,135.93,136.04,135.89,136.04,6948.0,132.0049,132.1117,131.966,132.1117,6948.0
2015-08-17 13:30:00,136.0,136.0,135.93,135.94,10750.0,132.0729,132.0729,132.0049,132.0146,10750.0
2015-08-17 13:40:00,135.95,135.95,135.87,135.92,10018.0,132.0243,132.0243,131.9466,131.9952,10018.0
2015-08-17 13:50:00,135.91,136.02,135.88,135.99,8427.0,131.9855,132.0923,131.9563,132.0631,8427.0
2015-08-17 14:00:00,135.97,136.13,135.95,135.95,21396.0,132.0437,132.1991,132.0243,132.0243,21396.0
2015-08-17 14:10:00,135.95,135.99,135.81,135.82,14097.0,132.0243,132.0631,131.8883,131.8981,14097.0
2015-08-17 14:20:00,135.87,135.9,135.81,135.83,9603.0,131.9466,131.9757,131.8883,131.9078,9603.0
2015-08-17 14:30:00,135.83,135.85,135.77,135.85,7066.0,131.9078,131.9272,131.8495,131.9272,7066.0
2015-08-17 14:40:00,135.85,136.03,135.84,136.01,13831.0,131.9272,132.102,131.9175,132.0826,13831.0
2015-08-17 14:50:00,135.99,136.05,135.91,136.01,13440.0,132.0631,132.1214,131.9855,132.0826,13440.0
2015-08-17 15:00:00,136.02,136.17,136.02,136.11,13495.0,132.0923,132.2379,132.0923,132.1797,13495.0
2015-08-17 15:10:00,136.1,136.12,135.94,135.97,14559.0,132.17,132.1894,132.0146,132.0437,14559.0
2015-08-17 15:20:00,135.96,136.0,135.88,135.98,10966.0,132.034,132.0729,131.9563,132.0534,10966.0
2015-08-17 15:30:00,135.99,136.13,135.94,136.05,21374.0,132.0631,132.1991,132.0146,132.1214,21374.0
2015-08-17 15:40:00,136.06,136.21,136.04,136.06,30047.0,132.1311,132.2768,132.1117,132.1311,30047.0
2015-08-17 15:50:00,136.06,136.4,136.06,136.32,75826.0,132.1311,132.4613,132.1311,132.3836,75826.0
2015-08-18 09:30:00,136.15,136.71,136.02,136.23,20669.0,132.2185,132.7624,132.0923,132.2962,20669.0
2015-08-18 09:40:00,136.44,136.59,135.95,136.51,37539.0,132.5001,132.6458,132.0243,132.5681,37539.0
2015-08-18 09:50:00,136.6,136.6,135.97,136.03,12129.0,132.6555,132.6555,132.0437,132.102,12129.0
2015-08-18 10:00:00,136.06,136.36,135.89,136.21,20983.0,132.1311,132.4225,131.966,132.2768,20983.0
2015-08-18 10:10:00,136.23,136.23,135.86,136.01,6243.0,132.2962,132.2962,131.9369,132.0826,6243.0
2015-08-18 10:20:00,136.08,136.19,135.91,135.94,5200.0,132.1505,132.2574,131.9855,132.0146,5200.0
2015-08-18 10:30:00,135.95,135.98,135.72,135.85,7368.0,132.0243,132.0534,131.8009,131.9272,7368.0
2015-08-18 10:40:00,135.9,136.11,135.81,136.03,5794.0,131.9757,132.1797,131.8883,132.102,5794.0
2015-08-18 10:50:00,136.03,136.31,136.01,136.22,7816.0,132.102,132.3739,132.0826,132.2865,7816.0
2015-08-18 11:00:00,136.22,136.22,135.95,136.1,5910.0,132.2865,132.2865,132.0243,132.17,5910.0
2015-08-18 11:10:00,136.08,136.09,135.91,135.91,6033.0,132.1505,132.1603,131.9855,131.9855,6033.0
2015-08-18 11:20:00,135.88,135.88,135.74,135.76,3890.0,131.9563,131.9563,131.8204,131.8398,3890.0
2015-08-18 11:30:00,135.73,135.78,135.59,135.63,6738.0,131.8106,131.8592,131.6747,131.7135,6738.0
2015-08-18 11:40:00,135.62,135.74,135.59,135.68,6940.0,131.7038,131.8204,131.6747,131.7621,6940.0
2015-08-18 11:50:00,135.65,135.77,135.61,135.75,5711.0,131.733,131.8495,131.6941,131.8301,5711.0
2015-08-18 12:00:00,135.78,135.84,135.74,135.79,6698.0,131.8592,131.9175,131.8204,131.8689,6698.0
2015-08-18 12:10:00,135.84,135.86,135.63,135.67,21636.0,131.9175,131.9369,131.7135,131.7524,21636.0
2015-08-18 12:20:00,135.64,135.81,135.61,135.72,7259.0,131.7232,131.8883,131.6941,131.8009,7259.0
2015-08-18 12:30:00,135.73,135.78,135.62,135.74,6523.0,131.8106,131.8592,131.7038,131.8204,6523.0
2015-08-18 12:40:00,135.72,135.73,135.64,135.73,12800.0,131.8009,131.8106,131.7232,131.8106,12800.0
2015-08-18 12:50:00,135.73,135.73,135.45,135.46,7061.0,131.8106,131.8106,131.5387,131.5484,7061.0
2015-08-18 13:00:00,135.44,135.52,135.36,135.51,6592.0,131.529,131.6067,131.4513,131.597,6592.0
2015-08-18 13:10:00,135.5,135.65,135.43,135.45,52045.0,131.5873,131.733,131.5193,131.5387,52045.0
2015-08-18 13:20:00,135.45,135.64,135.44,135.6,32829.0,131.5387,131.7232,131.529,131.6844,32829.0
2015-08-18 13:30:00,135.56,135.6,135.4,135.53,26586.0,131.6456,131.6844,131.4902,131.6164,26586.0
2015-08-18 13:40:00,135.51,135.56,135.23,135.23,11480.0,131.597,131.6456,131.3251,131.3251,11480.0
2015-08-18 13:50:00,135.24,135.45,135.2,135.4,5685.0,131.3348,131.5387,131.296,131.4902,5685.0
2015-08-18 14:00:00,135.45,135.46,135.31,135.42,10254.0,131.5387,131.5484,131.4028,131.5096,10254.0
2015-08-18 14:10:00,135.48,135.5,135.43,135.47,12060.0,131.5679,131.5873,131.5193,131.5582,12060.0
2015-08-18 14:20:00,135.46,135.57,135.43,135.51,12555.0,131.5484,131.6553,131.5193,131.597,12555.0
2015-08-18 14:30:00,135.51,135.54,135.4,135.41,21271.0,131.597,131.6261,131.4902,131.4999,21271.0
2015-08-18 14:40:00,135.42,135.49,135.32,135.48,12546.0,131.5096,131.5776,131.4125,131.5679,12546.0
2015-08-18 14:50:00,135.47,135.52,135.4,135.45,11700.0,131.5582,131.6067,131.4902,131.5387,11700.0
2015-08-18 15:00:00,135.45,135.52,135.43,135.48,11207.0,131.5387,131.6067,131.5193,131.5679,11207.0
2015-08-18 15:10:00,135.5,135.52,135.29,135.47,27425.0,131.5873,131.6067,131.3834,131.5582,27425.0
2015-08-18 15:20:00,135.47,135.49,135.41,135.45,18886.0,131.5582,131.5776,131.4999,131.5387,18886.0
2015-08-18 15:30:00,135.46,135.47,135.36,135.44,22496.0,131.5484,131.5582,131.4513,131.529,22496.0
2015-08-18 15:40:00,135.43,135.43,135.21,135.28,47921.0,131.5193,131.5193,131.3057,131.3736,47921.0
2015-08-18 15:50:00,135.27,135.44,135.26,135.33,71678.0,131.3639,131.529,131.3542,131.4222,71678.0
2015-08-19 09:30:00,134.45,134.61,133.81,133.94,23707.0,130.5676,130.723,129.9461,130.0723,23707.0
2015-08-19 09:40:00,133.81,134.46,133.75,133.75,23433.0,129.9461,130.5773,129.8878,129.8878,23433.0
2015-08-19 09:50:00,133.73,134.41,133.68,134.04,39352.0,129.8684,130.5288,129.8198,130.1694,39352.0
2015-08-19 10:00:00,134.02,134.54,133.92,134.47,29025.0,130.15,130.655,130.0529,130.587,29025.0
2015-08-19 10:10:00,134.4,134.53,134.12,134.21,18105.0,130.5191,130.6453,130.2471,130.3345,18105.0
2015-08-19 10:20:00,134.21,134.21,133.93,134.1,27461.0,130.3345,130.3345,130.0626,130.2277,27461.0
2015-08-19 10:30:00,134.07,134.08,133.87,133.91,19182.0,130.1986,130.2083,130.0044,130.0432,19182.0
2015-08-19 10:40:00,133.91,133.98,133.51,133.75,12644.0,130.0432,130.1112,129.6548,129.8878,12644.0
2015-08-19 10:50:00,133.73,133.85,133.51,133.75,19814.0,129.8684,129.9849,129.6548,129.8878,19814.0
2015-08-19 11:00:00,133.77,133.84,133.67,133.81,13362.0,129.9072,129.9752,129.8101,129.9461,13362.0
2015-08-19 11:10:00,133.78,133.86,133.73,133.75,14028.0,129.917,129.9946,129.8684,129.8878,14028.0
2015-08-19 11:20:00,133.78,133.85,133.65,133.76,12075.0,129.917,129.9849,129.7907,129.8975,12075.0
2015-08-19 11:30:00,133.71,133.84,133.62,133.81,13312.0,129.849,129.9752,129.7616,129.9461,13312.0
2015-08-19 11:40:00,133.78,133.8,133.5,133.5,14059.0,129.917,129.9364,129.645,129.645,14059.0
2015-08-19 11:50:00,133.53,133.73,133.51,133.73,17143.0,129.6742,129.8684,129.6548,129.8684,17143.0
2015-08-19 12:00:00,133.7,133.89,133.67,133.82,13101.0,129.8393,130.0238,129.8101,129.9558,13101.0
2015-08-19 12:10:00,133.84,133.84,133.57,133.69,23496.0,129.9752,129.9752,129.713,129.8296,23496.0
2015-08-19 12:20:00,133.71,133.81,133.61,133.77,16368.0,129.849,129.9461,129.7519,129.9072,16368.0
2015-08-19 12:30:00,133.75,133.95,133.75,133.91,5539.0,129.8878,130.082,129.8878,130.0432,5539.0
2015-08-19 12:40:00,133.95,134.08,133.91,134.08,18300.0,130.082,130.2083,130.0432,130.2083,18300.0
2015-08-19 12:50:00,134.09,134.12,133.95,134.01,9708.0,130.218,130.2471,130.082,130.1403,9708.0
2015-08-19 13:00:00,134.06,134.1,133.93,134.03,12524.0,130.1889,130.2277,130.0626,130.1597,12524.0
2015-08-19 13:10:00,133.96,134.16,133.96,134.16,8835.0,130.0918,130.286,130.0918,130.286,8835.0
2015-08-19 13:20:00,134.17,134.2,133.82,133.83,7789.0,130.2957,130.3248,129.9558,129.9655,7789.0
2015-08-19 13:30:00,133.86,134.11,133.79,133.93,12968.0,129.9946,130.2374,129.9267,130.0626,12968.0
2015-08-19 13:40:00,133.96,134.36,133.94,134.28,18892.0,130.0918,130.4802,130.0723,130.4025,18892.0
2015-08-19 13:50:00,134.24,134.27,133.96,133.98,10837.0,130.3637,130.3928,130.0918,130.1112,10837.0
2015-08-19 14:00:00,133.95,134.74,133.95,134.74,12217.0,130.082,130.8492,130.082,130.8492,12217.0
2015-08-19 14:10:00,134.73,135.05,134.71,134.77,19934.0,130.8395,131.1503,130.8201,130.8784,19934.0
2015-08-19 14:20:00,134.72,134.79,134.49,134.49,4849.0,130.8298,130.8978,130.6065,130.6065,4849.0
2015-08-19 14:30:00,134.49,134.57,134.35,134.5,15964.0,130.6065,130.6841,130.4705,130.6162,15964.0
2015-08-19 14:40:00,134.49,134.53,134.09,134.26,12573.0,130.6065,130.6453,130.218,130.3831,12573.0
2015-08-19 14:50:00,134.26,134.26,133.73,133.83,13991.0,130.3831,130.3831,129.8684,129.9655,13991.0
2015-08-19 15:00:00,133.85,134.05,133.69,134.05,16704.0,129.9849,130.1792,129.8296,130.1792,16704.0
2015-08-19 15:10:00,134.04,134.14,133.86,134.12,60190.0,130.1694,130.2666,129.9946,130.2471,60190.0
2015-08-19 15:20:00,134.1,134.37,134.04,134.22,64172.0,130.2277,130.4899,130.1694,130.3443,64172.0
2015-08-19 15:30:00,134.23,134.26,133.88,133.94,68790.0,130.354,130.3831,130.0141,130.0723,68790.0
2015-08-19 15:40:00,133.94,134.24,133.92,134.19,74002.0,130.0723,130.3637,130.0529,130.3151,74002.0
2015-08-19 15:50:00,134.18,134.21,133.66,133.73,138693.0,130.3054,130.3345,129.8004,129.8684,138693.0
2015-08-20 09:30:00,133.58,133.58,132.25,133.26,58793.0,129.7227,129.7227,128.4311,129.412,58793.0
2015-08-20 09:40:00,133.26,133.36,132.91,133.12,43853.0,129.412,129.5091,129.0721,129.276,43853.0
2015-08-20 09:50:00,133.22,133.25,132.92,132.93,18554.0,129.3731,129.4023,129.0818,129.0915,18554.0
2015-08-20 10:00:00,133.05,133.26,132.54,132.82,46621.0,129.208,129.412,128.7128,128.9847,46621.0
2015-08-20 10:10:00,132.82,132.96,132.62,132.67,30170.0,128.9847,129.1206,128.7905,128.839,30170.0
2015-08-20 10:20:00,132.67,132.69,132.38,132.54,14678.0,128.839,128.8584,128.5574,128.7128,14678.0
2015-08-20 10:30:00,132.56,132.85,132.48,132.77,20768.0,128.7322,129.0138,128.6545,128.9361,20768.0
2015-08-20 10:40:00,132.8,132.93,132.7,132.9,36254.0,128.9653,129.0915,128.8681,129.0624,36254.0
2015-08-20 10:50:00,132.89,133.03,132.74,132.8,20429.0,129.0527,129.1886,128.907,128.9653,20429.0
2015-08-20 11:00:00,132.82,133.01,132.63,132.69,18326.0,128.9847,129.1692,128.8002,128.8584,18326.0
2015-08-20 11:10:00,132.66,132.71,132.48,132.58,24266.0,128.8293,128.8779,128.6545,128.7516,24266.0
2015-08-20 11:20:00,132.58,133.05,132.56,132.95,49590.0,128.7516,129.208,128.7322,129.1109,49590.0
2015-08-20 11:30:00,132.95,133.03,132.88,132.97,45115.0,129.1109,129.1886,129.0429,129.1303,45115.0
2015-08-20 11:40:00,132.95,133.05,132.94,133.0,35697.0,129.1109,129.208,129.1012,129.1595,35697.0
2015-08-20 11:50:00,132.99,133.11,132.93,133.09,96279.0,129.1498,129.2663,129.0915,129.2469,96279.0
2015-08-20 12:00:00,133.05,133.4,133.0,133.4,68855.0,129.208,129.5479,129.1595,129.5479,68855.0
2015-08-20 12:10:00,133.4,133.41,132.88,133.02,21281.0,129.5479,129.5576,129.0429,129.1789,21281.0
2015-08-20 12:20:00,132.98,133.02,132.66,132.83,33079.0,129.1401,129.1789,128.8293,128.9944,33079.0
2015-08-20 12:30:00,132.84,133.23,132.82,133.01,54019.0,129.0041,129.3828,128.9847,129.1692,54019.0
2015-08-20 12:40:00,132.97,132.97,132.71,132.87,31425.0,129.1303,129.1303,128.8779,129.0332,31425.0
2015-08-20 12:50:00,132.84,132.85,132.55,132.71,52118.0,129.0041,129.0138,128.7225,128.8779,52118.0
2015-08-20 13:00:00,132.7,132.75,132.59,132.63,65472.0,128.8681,128.9167,128.7613,128.8002,65472.0
2015-08-20 13:10:00,132.62,133.07,132.54,133.07,48502.0,128.7905,129.2275,128.7128,129.2275,48502.0
2015-08-20 13:20:00,133.07,133.47,133.02,133.29,35677.0,129.2275,129.6159,129.1789,129.4411,35677.0
2015-08-20 13:30:00,133.27,133.4,133.18,133.24,24728.0,129.4217,129.5479,129.3343,129.3926,24728.0
2015-08-20 13:40:00,133.17,133.58,133.08,133.55,29956.0,129.3246,129.7227,129.2372,129.6936,29956.0
2015-08-20 13:50:00,133.6,133.7,133.49,133.6,29613.0,129.7422,129.8393,129.6353,129.7422,29613.0
2015-08-20 14:00:00,133.65,133.65,133.23,133.24,24380.0,129.7907,129.7907,129.3828,129.3926,24380.0
2015-08-20 14:10:00,133.22,133.32,132.96,132.98,52005.0,129.3731,129.4702,129.1206,129.1401,52005.0
2015-08-20 14:20:00,132.96,133.03,132.91,132.99,43027.0,129.1206,129.1886,129.0721,129.1498,43027.0
2015-08-20 14:30:00,133.0,133.12,132.89,133.0,53867.0,129.1595,129.276,129.0527,129.1595,53867.0
2015-08-20 14:40:00,133.02,133.05,132.81,132.87,40755.0,129.1789,129.208,128.975,129.0332,40755.0
2015-08-20 14:50:00,132.9,133.06,132.8,132.93,44076.0,129.0624,129.2177,128.9653,129.0915,44076.0
2015-08-20 15:00:00,132.91,133.09,132.88,133.05,71115.0,129.0721,129.2469,129.0429,129.208,71115.0
2015-08-20 15:10:00,133.07,133.11,132.7,132.75,64532.0,129.2275,129.2663,128.8681,128.9167,64532.0
2015-08-20 15:20:00,132.73,133.08,132.7,133.07,62829.0,128.8973,129.2372,128.8681,129.2275,62829.0
2015-08-20 15:30:00,133.06,133.3,133.04,133.11,77791.0,129.2177,129.4508,129.1983,129.2663,77791.0
2015-08-20 15:40:00,133.09,133.11,132.79,132.83,122653.0,129.2469,129.2663,128.9555,128.9944,122653.0
2015-08-20 15:50:00,132.82,132.82,132.33,132.36,164457.0,128.9847,128.9847,128.5088,128.538,164457.0
2015-08-21 09:30:00,131.01,131.46,130.9,131.46,145916.0,127.2269,127.664,127.1201,127.664,145916.0
2015-08-21 09:40:00,131.48,131.63,130.68,130.99,71277.0,127.6834,127.829,126.9065,127.2075,71277.0
2015-08-21 09:50:00,130.94,131.3,130.88,131.3,14129.0,127.159,127.5086,127.1007,127.5086,14129.0
2015-08-21 10:00:00,131.25,132.04,131.21,131.81,38187.0,127.46,128.2272,127.4212,128.0038,38187.0
2015-08-21 10:10:00,131.83,131.83,131.3,131.37,15094.0,128.0233,128.0233,127.5086,127.5765,15094.0
2015-08-21 10:20:00,131.33,131.6,131.25,131.31,16397.0,127.5377,127.7999,127.46,127.5183,16397.0
2015-08-21 10:30:00,131.27,131.38,130.55,130.66,68914.0,127.4794,127.5863,126.7802,126.8871,68914.0
2015-08-21 10:40:00,130.66,130.86,130.55,130.57,23411.0,126.8871,127.0813,126.7802,126.7996,23411.0
2015-08-21 10:50:00,130.59,130.78,130.28,130.35,35279.0,126.8191,127.0036,126.518,126.586,35279.0
2015-08-21 11:00:00,130.31,130.37,130.0,130.08,46587.0,126.5472,126.6054,126.2461,126.3238,46587.0
2015-08-21 11:10:00,130.04,130.33,129.77,130.33,97441.0,126.285,126.5666,126.0228,126.5666,97441.0
2015-08-21 11:20:00,130.29,130.41,129.98,130.14,35202.0,126.5277,126.6443,126.2267,126.3821,35202.0
2015-08-21 11:30:00,130.14,130.34,129.69,129.73,52496.0,126.3821,126.5763,125.9451,125.9839,52496.0
2015-08-21 11:40:00,129.75,130.23,129.72,130.18,18142.0,126.0033,126.4695,125.9742,126.4209,18142.0
2015-08-21 11:50:00,130.19,130.45,130.0,130.4,20804.0,126.4306,126.6831,126.2461,126.6346,20804.0
2015-08-21 12:00:00,130.34,130.63,130.2,130.54,34350.0,126.5763,126.8579,126.4403,126.7705,34350.0
2015-08-21 12:10:00,130.52,130.65,130.11,130.22,36054.0,126.7511,126.8773,126.3529,126.4598,36054.0
2015-08-21 12:20:00,130.2,130.26,129.98,130.11,22194.0,126.4403,126.4986,126.2267,126.3529,22194.0
2015-08-21 12:30:00,130.14,130.33,130.11,130.13,17679.0,126.3821,126.5666,126.3529,126.3724,17679.0
2015-08-21 12:40:00,130.08,130.11,129.69,129.87,36458.0,126.3238,126.3529,125.9451,126.1199,36458.0
2015-08-21 12:50:00,129.84,129.84,129.4,129.42,22114.0,126.0907,126.0907,125.6634,125.6829,22114.0
2015-08-21 13:00:00,129.39,129.66,129.23,129.38,27558.0,125.6537,125.9159,125.4983,125.644,27558.0
2015-08-21 13:10:00,129.42,129.58,129.33,129.58,13580.0,125.6829,125.8382,125.5955,125.8382,13580.0
2015-08-21 13:20:00,129.53,130.07,129.53,130.06,8862.0,125.7897,126.3141,125.7897,126.3044,8862.0
2015-08-21 13:30:00,130.07,130.07,129.73,129.96,16275.0,126.3141,126.3141,125.9839,126.2073,16275.0
2015-08-21 13:40:00,129.94,130.16,129.77,129.91,13662.0,126.1878,126.4015,126.0228,126.1587,13662.0
2015-08-21 13:50:00,129.85,130.17,129.65,130.15,9783.0,126.1004,126.4112,125.9062,126.3918,9783.0
2015-08-21 14:00:00,130.2,130.36,130.0,130.05,15848.0,126.4403,126.5957,126.2461,126.2947,15848.0
2015-08-21 14:10:00,130.02,130.12,129.71,129.82,11429.0,126.2655,126.3626,125.9645,126.0713,11429.0
2015-08-21 14:20:00,129.85,129.89,129.58,129.63,15963.0,126.1004,126.1393,125.8382,125.8868,15963.0
2015-08-21 14:30:00,129.62,129.82,129.19,129.19,30775.0,125.8771,126.0713,125.4595,125.4595,30775.0
2015-08-21 14:40:00,129.24,129.25,128.69,128.72,36416.0,125.5081,125.5178,124.9739,125.0031,36416.0
2015-08-21 14:50:00,128.68,128.82,128.55,128.75,27406.0,124.9642,125.1002,124.838,125.0322,27406.0
2015-08-21 15:00:00,128.76,128.94,128.53,128.53,35237.0,125.0419,125.2167,124.8186,124.8186,35237.0
2015-08-21 15:10:00,128.52,128.59,128.07,128.54,50474.0,124.8088,124.8768,124.3718,124.8283,50474.0
2015-08-21 15:20:00,128.5,128.68,128.34,128.48,32650.0,124.7894,124.9642,124.634,124.77,32650.0
2015-08-21 15:30:00,128.47,128.5,128.03,128.37,56145.0,124.7603,124.7894,124.333,124.6632,56145.0
2015-08-21 15:40:00,128.38,128.67,128.38,128.64,72593.0,124.6729,124.9545,124.6729,124.9254,72593.0
2015-08-21 15:50:00,128.64,128.83,127.91,127.97,187418.0,124.9254,125.1099,124.2165,124.2747,187418.0
2015-08-24 09:30:00,120.9,124.36,120.31,123.61,24171.0,117.4089,120.769,116.8359,120.0406,24171.0
2015-08-24 09:40:00,123.43,125.52,117.98,121.31,205010.0,119.8658,121.8955,114.5732,117.807,205010.0
2015-08-24 09:50:00,121.05,121.45,119.39,121.11,100661.0,117.5546,117.943,115.9425,117.6128,100661.0
2015-08-24 10:00:00,121.16,123.26,120.72,123.17,76308.0,117.6614,119.7007,117.2341,119.6133,76308.0
2015-08-24 10:10:00,123.04,123.87,122.52,123.49,98327.0,119.4871,120.2931,118.9821,119.9241,98327.0
2015-08-24 10:20:00,123.6,124.63,123.44,123.44,55184.0,120.0309,121.0312,119.8755,119.8755,55184.0
2015-08-24 10:30:00,123.33,124.63,122.54,124.23,80289.0,119.7687,121.0312,119.0015,120.6427,80289.0
2015-08-24 10:40:00,124.25,124.73,123.45,124.67,62912.0,120.6621,121.1283,119.8852,121.07,62912.0
2015-08-24 10:50:00,124.59,124.99,124.38,124.65,50521.0,120.9923,121.3808,120.7884,121.0506,50521.0
2015-08-24 11:00:00,124.73,124.89,123.83,124.17,56434.0,121.1283,121.2837,120.2543,120.5845,56434.0
2015-08-24 11:10:00,124.17,124.23,123.69,123.94,52532.0,120.5845,120.6427,120.1183,120.3611,52532.0
2015-08-24 11:20:00,123.97,124.13,123.65,123.81,41227.0,120.3902,120.5456,120.0795,120.2349,41227.0
2015-08-24 11:30:00,123.81,124.39,123.61,124.27,58298.0,120.2349,120.7981,120.0406,120.6816,58298.0
2015-08-24 11:40:00,124.26,125.16,124.11,125.01,51316.0,120.6719,121.5459,120.5262,121.4002,51316.0
2015-08-24 11:50:00,125.0,125.99,124.84,125.54,61828.0,121.3905,122.3519,121.2351,121.9149,61828.0
2015-08-24 12:00:00,125.43,125.48,124.44,125.2,61520.0,121.8081,121.8566,120.8467,121.5847,61520.0
2015-08-24 12:10:00,125.2,125.56,124.82,125.21,32609.0,121.5847,121.9343,121.2157,121.5944,32609.0
2015-08-24 12:20:00,125.21,125.98,125.11,125.75,32480.0,121.5944,122.3422,121.4973,122.1188,32480.0
2015-08-24 12:30:00,125.69,125.9,125.25,125.84,37209.0,122.0606,122.2645,121.6333,122.2062,37209.0
2015-08-24 12:40:00,125.85,126.12,125.28,125.3,89501.0,122.2159,122.4781,121.6624,121.6818,89501.0
2015-08-24 12:50:00,125.32,125.9,125.19,125.55,52991.0,121.7012,122.2645,121.575,121.9246,52991.0
2015-08-24 13:00:00,125.56,126.04,125.52,125.81,36668.0,121.9343,122.4005,121.8955,122.1771,36668.0
2015-08-24 13:10:00,125.8,125.93,125.4,125.65,33951.0,122.1674,122.2936,121.7789,122.0217,33951.0
2015-08-24 13:20:00,125.6,125.6,124.76,125.18,84319.0,121.9732,121.9732,121.1574,121.5653,84319.0
2015-08-24 13:30:00,125.18,125.2,124.24,124.3,107711.0,121.5653,121.5847,120.6524,120.7107,107711.0
2015-08-24 13:40:00,124.29,124.83,124.29,124.79,42361.0,120.701,121.2254,120.701,121.1866,42361.0
2015-08-24 13:50:00,124.74,124.74,124.06,124.12,100060.0,121.138,121.138,120.4776,120.5359,100060.0
2015-08-24 14:00:00,124.12,124.23,123.74,123.87,42419.0,120.5359,120.6427,120.1669,120.2931,42419.0
2015-08-24 14:10:00,123.81,124.05,123.23,123.9,72345.0,120.2349,120.4679,119.6716,120.3223,72345.0
2015-08-24 14:20:00,123.97,124.07,123.45,123.45,30701.0,120.3902,120.4873,119.8852,119.8852,30701.0
2015-08-24 14:30:00,123.55,123.91,123.36,123.6,41866.0,119.9824,120.332,119.7978,120.0309,41866.0
2015-08-24 14:40:00,123.56,123.57,122.24,122.46,65821.0,119.9921,120.0018,118.7102,118.9238,65821.0
2015-08-24 14:50:00,122.47,122.51,121.13,121.26,105259.0,118.9335,118.9724,117.6322,117.7585,105259.0
2015-08-24 15:00:00,121.36,122.22,120.76,122.2,104117.0,117.8556,118.6908,117.2729,118.6713,104117.0
2015-08-24 15:10:00,122.19,122.19,121.04,121.09,95721.0,118.6616,118.6616,117.5448,117.5934,95721.0
2015-08-24 15:20:00,121.12,121.37,120.35,120.54,159959.0,117.6225,117.8653,116.8748,117.0593,159959.0
2015-08-24 15:30:00,120.54,122.37,120.15,122.23,120876.0,117.0593,118.8364,116.6805,118.7005,120876.0
2015-08-24 15:40:00,122.22,123.75,121.85,122.54,179235.0,118.6908,120.1766,118.3314,119.0015,179235.0
2015-08-24 15:50:00,122.54,123.2,121.56,121.66,340755.0,119.0015,119.6425,118.0498,118.1469,340755.0
2015-08-25 09:30:00,125.03,125.03,123.2,124.21,103835.0,121.4196,121.4196,119.6425,120.6233,103835.0
2015-08-25 09:40:00,124.15,124.6,123.68,124.04,75552.0,120.565,121.002,120.1086,120.4582,75552.0
2015-08-25 09:50:00,123.95,124.68,123.59,124.12,40947.0,120.3708,121.0797,120.0212,120.5359,40947.0
2015-08-25 10:00:00,124.13,124.31,123.51,124.19,56614.0,120.5456,120.7204,119.9435,120.6039,56614.0
2015-08-25 10:10:00,124.19,124.61,123.88,124.08,61017.0,120.6039,121.0118,120.3028,120.4971,61017.0
2015-08-25 10:20:00,124.14,124.33,123.69,124.02,33432.0,120.5553,120.7398,120.1183,120.4388,33432.0
2015-08-25 10:30:00,124.04,124.04,123.46,123.9,82096.0,120.4582,120.4582,119.895,120.3223,82096.0
2015-08-25 10:40:00,123.89,124.14,123.7,124.0,29140.0,120.3125,120.5553,120.128,120.4194,29140.0
2015-08-25 10:50:00,124.02,124.08,123.7,123.9,73723.0,120.4388,120.4971,120.128,120.3223,73723.0
2015-08-25 11:00:00,123.92,124.18,123.88,124.14,66266.0,120.3417,120.5942,120.3028,120.5553,66266.0
2015-08-25 11:10:00,124.19,124.56,124.19,124.41,71549.0,120.6039,120.9632,120.6039,120.8175,71549.0
2015-08-25 11:20:00,124.45,124.68,124.22,124.27,50090.0,120.8564,121.0797,120.633,120.6816,50090.0
2015-08-25 11:30:00,124.3,124.31,123.89,123.91,28729.0,120.7107,120.7204,120.3125,120.332,28729.0
2015-08-25 11:40:00,123.91,124.26,123.79,124.16,28106.0,120.332,120.6719,120.2154,120.5747,28106.0
2015-08-25 11:50:00,124.18,124.18,123.72,123.9,55444.0,120.5942,120.5942,120.1475,120.3223,55444.0
2015-08-25 12:00:00,123.9,124.1,123.81,124.1,32774.0,120.3223,120.5165,120.2349,120.5165,32774.0
2015-08-25 12:10:00,124.11,124.23,123.78,123.96,35411.0,120.5262,120.6427,120.2057,120.3805,35411.0
2015-08-25 12:20:00,123.97,124.14,123.92,124.02,39384.0,120.3902,120.5553,120.3417,120.4388,39384.0
2015-08-25 12:30:00,124.04,124.28,123.85,123.95,14876.0,120.4582,120.6913,120.2737,120.3708,14876.0
2015-08-25 12:40:00,123.93,124.09,123.75,123.83,30381.0,120.3514,120.5068,120.1766,120.2543,30381.0
2015-08-25 12:50:00,123.9,124.01,123.56,123.56,38190.0,120.3223,120.4291,119.9921,119.9921,38190.0
2015-08-25 13:00:00,123.58,123.99,123.48,123.8,33150.0,120.0115,120.4097,119.9144,120.2251,33150.0
2015-08-25 13:10:00,123.85,123.86,123.54,123.58,27556.0,120.2737,120.2834,119.9726,120.0115,27556.0
2015-08-25 13:20:00,123.64,123.81,122.69,122.85,47222.0,120.0698,120.2349,119.1472,119.3026,47222.0
2015-08-25 13:30:00,122.83,123.43,122.8,123.3,54751.0,119.2832,119.8658,119.254,119.7396,54751.0
2015-08-25 13:40:00,123.23,123.24,122.72,123.02,31280.0,119.6716,119.6813,119.1763,119.4677,31280.0
2015-08-25 13:50:00,123.02,123.66,122.98,123.4,19972.0,119.4677,120.0892,119.4288,119.8367,19972.0
2015-08-25 14:00:00,123.37,123.58,123.12,123.2,15694.0,119.8076,120.0115,119.5648,119.6425,15694.0
2015-08-25 14:10:00,123.19,123.48,123.04,123.45,22251.0,119.6328,119.9144,119.4871,119.8852,22251.0
2015-08-25 14:20:00,123.49,123.71,123.23,123.44,24453.0,119.9241,120.1377,119.6716,119.8755,24453.0
2015-08-25 14:30:00,123.42,123.61,123.26,123.43,27671.0,119.8561,120.0406,119.7007,119.8658,27671.0
2015-08-25 14:40:00,123.44,123.91,123.27,123.91,24523.0,119.8755,120.332,119.7104,120.332,24523.0
2015-08-25 14:50:00,123.93,124.16,123.81,123.94,83401.0,120.3514,120.5747,120.2349,120.3611,83401.0
2015-08-25 15:00:00,123.94,124.04,123.45,123.57,46162.0,120.3611,120.4582,119.8852,120.0018,46162.0
2015-08-25 15:10:00,123.52,123.64,122.86,122.87,68023.0,119.9532,120.0698,119.3123,119.322,68023.0
2015-08-25 15:20:00,122.84,122.88,122.31,122.48,72648.0,119.2929,119.3317,118.7782,118.9433,72648.0
2015-08-25 15:30:00,122.4,122.6,121.29,121.44,135482.0,118.8656,119.0598,117.7876,117.9333,135482.0
2015-08-25 15:40:00,121.42,121.81,120.18,120.52,129466.0,117.9139,118.2926,116.7097,117.0399,129466.0
2015-08-25 15:50:00,120.47,121.42,119.93,120.1,295385.0,116.9913,117.9139,116.4669,116.632,295385.0
2015-08-26 09:30:00,122.56,123.0,121.54,122.21,72551.0,119.0209,119.4482,118.0304,118.6811,72551.0
2015-08-26 09:40:00,122.45,122.5,121.52,122.45,107499.0,118.9141,118.9627,118.011,118.9141,107499.0
2015-08-26 09:50:00,122.45,122.85,122.21,122.61,122609.0,118.9141,119.3026,118.6811,119.0695,122609.0
2015-08-26 10:00:00,122.65,123.07,122.5,122.9,79216.0,119.1083,119.5162,118.9627,119.3511,79216.0
2015-08-26 10:10:00,122.93,123.02,121.74,121.99,126951.0,119.3803,119.4677,118.2246,118.4674,126951.0
2015-08-26 10:20:00,121.92,122.5,121.71,122.49,32039.0,118.3994,118.9627,118.1955,118.953,32039.0
2015-08-26 10:30:00,122.49,123.04,122.2,122.5,98402.0,118.953,119.4871,118.6713,118.9627,98402.0
2015-08-26 10:40:00,122.48,122.63,122.21,122.5,70779.0,118.9433,119.0889,118.6811,118.9627,70779.0
2015-08-26 10:50:00,122.52,122.77,122.14,122.23,53665.0,118.9821,119.2249,118.6131,118.7005,53665.0
2015-08-26 11:00:00,122.19,122.41,122.04,122.06,210026.0,118.6616,118.8753,118.516,118.5354,210026.0
2015-08-26 11:10:00,122.04,122.52,121.76,122.38,26197.0,118.516,118.9821,118.244,118.8461,26197.0
2015-08-26 11:20:00,122.37,122.5,122.15,122.24,26155.0,118.8364,118.9627,118.6228,118.7102,26155.0
2015-08-26 11:30:00,122.22,122.46,121.48,121.49,39558.0,118.6908,118.9238,117.9721,117.9818,39558.0
2015-08-26 11:40:00,121.46,122.05,121.46,122.01,23370.0,117.9527,118.5257,117.9527,118.4868,23370.0
2015-08-26 11:50:00,121.94,122.12,121.82,122.0,78429.0,118.4189,118.5937,118.3023,118.4771,78429.0
2015-08-26 12:00:00,121.96,122.16,121.8,122.11,26388.0,118.4383,118.6325,118.2829,118.5839,26388.0
2015-08-26 12:10:00,122.09,122.21,121.81,122.12,15236.0,118.5645,118.6811,118.2926,118.5937,15236.0
2015-08-26 12:20:00,122.16,122.16,121.6,121.76,16058.0,118.6325,118.6325,118.0887,118.244,16058.0
2015-08-26 12:30:00,121.72,121.82,121.3,121.38,37210.0,118.2052,118.3023,117.7973,117.875,37210.0
2015-08-26 12:40:00,121.39,121.63,121.22,121.5,25409.0,117.8847,118.1178,117.7196,117.9916,25409.0
2015-08-26 12:50:00,121.45,122.14,121.4,122.14,18953.0,117.943,118.6131,117.8944,118.6131,18953.0
2015-08-26 13:00:00,122.12,122.44,121.99,122.1,35856.0,118.5937,118.9044,118.4674,118.5742,35856.0
2015-08-26 13:10:00,122.09,122.38,122.02,122.1,30838.0,118.5645,118.8461,118.4965,118.5742,30838.0
2015-08-26 13:20:00,122.13,122.93,122.13,122.93,23003.0,118.6034,119.3803,118.6034,119.3803,23003.0
2015-08-26 13:30:00,122.9,123.29,122.6,123.24,27816.0,119.3511,119.7299,119.0598,119.6813,27816.0
2015-08-26 13:40:00,123.25,123.26,122.69,122.8,26038.0,119.691,119.7007,119.1472,119.254,26038.0
2015-08-26 13:50:00,122.86,123.39,122.86,123.39,38000.0,119.3123,119.827,119.3123,119.827,38000.0
2015-08-26 14:00:00,123.33,123.4,123.05,123.29,44587.0,119.7687,119.8367,119.4968,119.7299,44587.0
2015-08-26 14:10:00,123.3,123.38,122.53,122.65,43519.0,119.7396,119.8173,118.9918,119.1083,43519.0
2015-08-26 14:20:00,122.63,122.96,122.52,122.9,41172.0,119.0889,119.4094,118.9821,119.3511,41172.0
2015-08-26 14:30:00,122.86,123.51,122.74,123.39,38913.0,119.3123,119.9435,119.1957,119.827,38913.0
2015-08-26 14:40:00,123.38,123.87,123.38,123.44,34017.0,119.8173,120.2931,119.8173,119.8755,34017.0
2015-08-26 14:50:00,123.46,123.7,123.21,123.63,34867.0,119.895,120.128,119.6522,120.06,34867.0
2015-08-26 15:00:00,123.66,124.15,123.35,124.13,49898.0,120.0892,120.565,119.7881,120.5456,49898.0
2015-08-26 15:10:00,124.16,124.95,124.16,124.88,114336.0,120.5747,121.3419,120.5747,121.274,114336.0
2015-08-26 15:20:00,124.98,125.14,124.51,124.58,68766.0,121.3711,121.5264,120.9146,120.9826,68766.0
2015-08-26 15:30:00,124.59,125.05,124.51,124.65,70480.0,120.9923,121.439,120.9146,121.0506,70480.0
2015-08-26 15:40:00,124.66,125.46,124.58,124.91,109718.0,121.0603,121.8372,120.9826,121.3031,109718.0
2015-08-26 15:50:00,124.92,125.37,124.74,125.26,215345.0,121.3128,121.7498,121.138,121.643,215345.0
2015-08-27 09:30:00,126.73,127.01,126.0,126.84,56831.0,123.0705,123.3424,122.3616,123.1774,56831.0
2015-08-27 09:40:00,126.71,127.13,126.22,126.22,55178.0,123.0511,123.459,122.5753,122.5753,55178.0
2015-08-27 09:50:00,126.19,126.45,125.64,125.89,35531.0,122.5461,122.7986,122.012,122.2548,35531.0
2015-08-27 10:00:00,126.08,126.2,125.71,126.2,15560.0,122.4393,122.5558,122.08,122.5558,15560.0
2015-08-27 10:10:00,126.16,126.56,126.12,126.4,21029.0,122.517,122.9054,122.4781,122.7501,21029.0
2015-08-27 10:20:00,126.37,126.84,126.19,126.63,25762.0,122.7209,123.1774,122.5461,122.9734,25762.0
2015-08-27 10:30:00,126.67,126.98,126.4,126.84,26256.0,123.0123,123.3133,122.7501,123.1774,26256.0
2015-08-27 10:40:00,126.82,127.47,126.75,127.43,21881.0,123.1579,123.7892,123.09,123.7503,21881.0
2015-08-27 10:50:00,127.41,127.44,127.13,127.36,28809.0,123.7309,123.76,123.459,123.6823,28809.0
2015-08-27 11:00:00,127.29,127.62,127.19,127.55,25706.0,123.6144,123.9348,123.5173,123.8669,25706.0
2015-08-27 11:10:00,127.56,127.73,127.08,127.21,43517.0,123.8766,124.0417,123.4104,123.5367,43517.0
2015-08-27 11:20:00,127.15,127.49,127.02,127.39,19799.0,123.4784,123.8086,123.3522,123.7115,19799.0
2015-08-27 11:30:00,127.41,127.42,126.89,126.89,34427.0,123.7309,123.7406,123.2259,123.2259,34427.0
2015-08-27 11:40:00,126.91,127.39,126.75,127.39,27059.0,123.2453,123.7115,123.09,123.7115,27059.0
2015-08-27 11:50:00,127.45,127.49,127.04,127.28,35093.0,123.7697,123.8086,123.3716,123.6047,35093.0
2015-08-27 12:00:00,127.25,127.79,127.25,127.55,21573.0,123.5755,124.0999,123.5755,123.8669,21573.0
2015-08-27 12:10:00,127.56,127.59,127.31,127.43,15830.0,123.8766,123.9057,123.6338,123.7503,15830.0
2015-08-27 12:20:00,127.44,127.51,127.22,127.5,23397.0,123.76,123.828,123.5464,123.8183,23397.0
2015-08-27 12:30:00,127.47,127.56,127.34,127.56,19454.0,123.7892,123.8766,123.6629,123.8766,19454.0
2015-08-27 12:40:00,127.58,127.58,127.13,127.38,21752.0,123.896,123.896,123.459,123.7018,21752.0
2015-08-27 12:50:00,127.4,127.89,127.4,127.83,29876.0,123.7212,124.197,123.7212,124.1388,29876.0
2015-08-27 13:00:00,127.85,127.96,127.72,127.94,36444.0,124.1582,124.265,124.0319,124.2456,36444.0
2015-08-27 13:10:00,127.94,128.1,127.92,128.01,25628.0,124.2456,124.401,124.2262,124.3136,25628.0
2015-08-27 13:20:00,127.97,128.0,127.59,127.7,15030.0,124.2747,124.3039,123.9057,124.0125,15030.0
2015-08-27 13:30:00,127.67,127.86,127.29,127.33,28112.0,123.9834,124.1679,123.6144,123.6532,28112.0
2015-08-27 13:40:00,127.33,127.55,127.16,127.37,20690.0,123.6532,123.8669,123.4881,123.6921,20690.0
2015-08-27 13:50:00,127.35,127.46,127.21,127.44,25951.0,123.6726,123.7795,123.5367,123.76,25951.0
2015-08-27 14:00:00,127.42,127.44,127.14,127.14,33378.0,123.7406,123.76,123.4687,123.4687,33378.0
2015-08-27 14:10:00,127.16,127.45,126.87,127.05,91488.0,123.4881,123.7697,123.2065,123.3813,91488.0
2015-08-27 14:20:00,127.03,127.11,126.5,126.71,61864.0,123.3619,123.4396,122.8472,123.0511,61864.0
2015-08-27 14:30:00,126.66,127.22,126.6,127.14,44777.0,123.0026,123.5464,122.9443,123.4687,44777.0
2015-08-27 14:40:00,127.11,127.11,126.52,126.52,46215.0,123.4396,123.4396,122.8666,122.8666,46215.0
2015-08-27 14:50:00,126.57,126.74,126.13,126.19,81305.0,122.9152,123.0802,122.4879,122.5461,81305.0
2015-08-27 15:00:00,126.17,126.56,125.57,126.27,63309.0,122.5267,122.9054,121.944,122.6238,63309.0
2015-08-27 15:10:00,126.22,126.75,125.98,126.52,110791.0,122.5753,123.09,122.3422,122.8666,110791.0
2015-08-27 15:20:00,126.48,127.03,126.07,126.96,55031.0,122.8278,123.3619,122.4296,123.2939,55031.0
2015-08-27 15:30:00,127.03,127.37,126.65,126.94,72699.0,123.3619,123.6921,122.9928,123.2745,72699.0
2015-08-27 15:40:00,126.92,127.7,126.8,127.59,107364.0,123.255,124.0125,123.1385,123.9057,107364.0
2015-08-27 15:50:00,127.56,127.91,127.34,127.9,212435.0,123.8766,124.2165,123.6629,124.2067,212435.0
2015-08-28 09:30:00,127.53,127.9,127.26,127.69,32783.0,123.8474,124.2067,123.5852,124.0028,32783.0
2015-08-28 09:40:00,127.67,127.89,127.41,127.47,26118.0,123.9834,124.197,123.7309,123.7892,26118.0
2015-08-28 09:50:00,127.51,127.91,127.26,127.81,27313.0,123.828,124.2165,123.5852,124.1193,27313.0
2015-08-28 10:00:00,127.73,127.76,127.11,127.17,19468.0,124.0417,124.0708,123.4396,123.4978,19468.0
2015-08-28 10:10:00,127.22,127.35,127.01,127.09,10772.0,123.5464,123.6726,123.3424,123.4201,10772.0
2015-08-28 10:20:00,127.1,127.3,126.82,127.15,16755.0,123.4298,123.6241,123.1579,123.4784,16755.0
2015-08-28 10:30:00,127.11,127.41,127.08,127.15,15442.0,123.4396,123.7309,123.4104,123.4784,15442.0
2015-08-28 10:40:00,127.11,127.24,126.85,127.0,10699.0,123.4396,123.5658,123.1871,123.3327,10699.0
2015-08-28 10:50:00,127.04,127.21,126.98,127.15,10916.0,123.3716,123.5367,123.3133,123.4784,10916.0
2015-08-28 11:00:00,127.19,127.38,127.11,127.29,14890.0,123.5173,123.7018,123.4396,123.6144,14890.0
2015-08-28 11:10:00,127.29,127.41,127.24,127.36,11534.0,123.6144,123.7309,123.5658,123.6823,11534.0
2015-08-28 11:20:00,127.41,127.83,127.41,127.75,26692.0,123.7309,124.1388,123.7309,124.0611,26692.0
2015-08-28 11:30:00,127.76,127.81,127.49,127.5,30708.0,124.0708,124.1193,123.8086,123.8183,30708.0
2015-08-28 11:40:00,127.52,127.53,126.96,127.02,29975.0,123.8377,123.8474,123.2939,123.3522,29975.0
2015-08-28 11:50:00,127.04,127.16,126.71,126.77,14501.0,123.3716,123.4881,123.0511,123.1094,14501.0
2015-08-28 12:00:00,126.77,126.8,126.57,126.57,11393.0,123.1094,123.1385,122.9152,122.9152,11393.0
2015-08-28 12:10:00,126.6,126.77,126.44,126.65,10247.0,122.9443,123.1094,122.7889,122.9928,10247.0
2015-08-28 12:20:00,126.61,126.64,126.42,126.51,12349.0,122.954,122.9831,122.7695,122.8569,12349.0
2015-08-28 12:30:00,126.54,126.66,126.42,126.43,17257.0,122.886,123.0026,122.7695,122.7792,17257.0
2015-08-28 12:40:00,126.43,126.68,126.39,126.63,17997.0,122.7792,123.022,122.7404,122.9734,17997.0
2015-08-28 12:50:00,126.64,126.68,126.43,126.54,28473.0,122.9831,123.022,122.7792,122.886,28473.0
2015-08-28 13:00:00,126.54,126.78,126.45,126.65,36728.0,122.886,123.1191,122.7986,122.9928,36728.0
2015-08-28 13:10:00,126.66,126.8,126.59,126.76,21910.0,123.0026,123.1385,122.9346,123.0997,21910.0
2015-08-28 13:20:00,126.72,126.72,126.14,126.14,20796.0,123.0608,123.0608,122.4976,122.4976,20796.0
2015-08-28 13:30:00,126.15,126.33,125.95,126.02,64052.0,122.5073,122.6821,122.3131,122.381,64052.0
2015-08-28 13:40:00,125.99,126.33,125.9,126.12,170429.0,122.3519,122.6821,122.2645,122.4781,170429.0
2015-08-28 13:50:00,126.14,126.25,125.95,125.97,34509.0,122.4976,122.6044,122.3131,122.3325,34509.0
2015-08-28 14:00:00,125.98,126.27,125.96,126.18,32849.0,122.3422,122.6238,122.3228,122.5364,32849.0
2015-08-28 14:10:00,126.16,126.17,125.78,125.86,29368.0,122.517,122.5267,122.148,122.2257,29368.0
2015-08-28 14:20:00,125.88,126.11,125.64,125.96,45695.0,122.2451,122.4684,122.012,122.3228,45695.0
2015-08-28 14:30:00,125.98,126.07,125.66,126.05,21360.0,122.3422,122.4296,122.0314,122.4102,21360.0
2015-08-28 14:40:00,126.04,126.38,125.89,126.3,23419.0,122.4005,122.7306,122.2548,122.653,23419.0
2015-08-28 14:50:00,126.33,126.42,126.08,126.42,36373.0,122.6821,122.7695,122.4393,122.7695,36373.0
2015-08-28 15:00:00,126.42,126.42,126.07,126.32,40951.0,122.7695,122.7695,122.4296,122.6724,40951.0
2015-08-28 15:10:00,126.3,126.4,126.08,126.18,39132.0,122.653,122.7501,122.4393,122.5364,39132.0
2015-08-28 15:20:00,126.19,126.28,125.96,126.1,39512.0,122.5461,122.6335,122.3228,122.4587,39512.0
2015-08-28 15:30:00,126.09,126.21,125.79,125.9,47270.0,122.449,122.5655,122.1577,122.2645,47270.0
2015-08-28 15:40:00,125.9,126.13,125.73,125.95,79819.0,122.2645,122.4879,122.0994,122.3131,79819.0
2015-08-28 15:50:00,125.96,126.57,125.95,126.5,131557.0,122.3228,122.9152,122.3131,122.8472,131557.0
2015-08-31 09:30:00,126.51,127.24,125.98,126.57,82887.0,122.8569,123.5658,122.3422,122.9152,82887.0
2015-08-31 09:40:00,126.46,126.67,125.85,126.26,175208.0,122.8083,123.0123,122.2159,122.6141,175208.0
2015-08-31 09:50:00,126.21,126.43,125.86,125.88,52639.0,122.5655,122.7792,122.2257,122.2451,52639.0
2015-08-31 10:00:00,125.88,126.18,125.62,125.93,264944.0,122.2451,122.5364,121.9926,122.2936,264944.0
2015-08-31 10:10:00,125.95,126.31,125.84,126.12,47523.0,122.3131,122.6627,122.2062,122.4781,47523.0
2015-08-31 10:20:00,126.11,126.18,125.73,126.14,25722.0,122.4684,122.5364,122.0994,122.4976,25722.0
2015-08-31 10:30:00,126.14,126.45,125.98,126.45,35280.0,122.4976,122.7986,122.3422,122.7986,35280.0
2015-08-31 10:40:00,126.45,126.57,126.35,126.46,48275.0,122.7986,122.9152,122.7015,122.8083,48275.0
2015-08-31 10:50:00,126.45,126.84,126.2,126.22,38007.0,122.7986,123.1774,122.5558,122.5753,38007.0
2015-08-31 11:00:00,126.23,126.29,126.03,126.18,34940.0,122.585,122.6432,122.3907,122.5364,34940.0
2015-08-31 11:10:00,126.15,126.58,126.1,126.3,57171.0,122.5073,122.9249,122.4587,122.653,57171.0
2015-08-31 11:20:00,126.29,126.56,126.25,126.41,30574.0,122.6432,122.9054,122.6044,122.7598,30574.0
2015-08-31 11:30:00,126.43,126.48,126.28,126.43,34145.0,122.7792,122.8278,122.6335,122.7792,34145.0
2015-08-31 11:40:00,126.44,126.87,126.44,126.5,31600.0,122.7889,123.2065,122.7889,122.8472,31600.0
2015-08-31 11:50:00,126.49,126.49,126.19,126.4,43739.0,122.8375,122.8375,122.5461,122.7501,43739.0
2015-08-31 12:00:00,126.39,126.61,126.31,126.31,25551.0,122.7404,122.954,122.6627,122.6627,25551.0
2015-08-31 12:10:00,126.32,126.65,126.31,126.64,25955.0,122.6724,122.9928,122.6627,122.9831,25955.0
2015-08-31 12:20:00,126.62,126.68,126.41,126.65,18459.0,122.9637,123.022,122.7598,122.9928,18459.0
2015-08-31 12:30:00,126.63,126.63,126.29,126.52,25158.0,122.9734,122.9734,122.6432,122.8666,25158.0
2015-08-31 12:40:00,126.53,126.56,126.34,126.56,26721.0,122.8763,122.9054,122.6918,122.9054,26721.0
2015-08-31 12:50:00,126.58,126.59,126.31,126.31,39029.0,122.9249,122.9346,122.6627,122.6627,39029.0
2015-08-31 13:00:00,126.3,126.43,126.26,126.35,30228.0,122.653,122.7792,122.6141,122.7015,30228.0
2015-08-31 13:10:00,126.36,126.42,126.29,126.31,25209.0,122.7112,122.7695,122.6432,122.6627,25209.0
2015-08-31 13:20:00,126.34,126.41,126.21,126.21,45207.0,122.6918,122.7598,122.5655,122.5655,45207.0
2015-08-31 13:30:00,126.21,126.33,126.13,126.19,27027.0,122.5655,122.6821,122.4879,122.5461,27027.0
2015-08-31 13:40:00,126.19,126.41,126.14,126.21,32275.0,122.5461,122.7598,122.4976,122.5655,32275.0
2015-08-31 13:50:00,126.21,126.35,126.0,126.08,23923.0,122.5655,122.7015,122.3616,122.4393,23923.0
2015-08-31 14:00:00,126.12,126.25,125.75,125.76,19737.0,122.4781,122.6044,122.1188,122.1285,19737.0
2015-08-31 14:10:00,125.75,125.77,125.44,125.52,22897.0,122.1188,122.1383,121.8178,121.8955,22897.0
2015-08-31 14:20:00,125.49,125.59,125.45,125.47,65008.0,121.8663,121.9635,121.8275,121.8469,65008.0
2015-08-31 14:30:00,125.44,125.6,125.27,125.3,38211.0,121.8178,121.9732,121.6527,121.6818,38211.0
2015-08-31 14:40:00,125.28,125.31,125.07,125.08,36651.0,121.6624,121.6915,121.4585,121.4682,36651.0
2015-08-31 14:50:00,125.04,125.07,124.88,125.0,46247.0,121.4293,121.4585,121.274,121.3905,46247.0
2015-08-31 15:00:00,124.99,125.38,124.99,125.37,43611.0,121.3808,121.7595,121.3808,121.7498,43611.0
2015-08-31 15:10:00,125.35,125.48,125.09,125.17,47123.0,121.7304,121.8566,121.4779,121.5556,47123.0
2015-08-31 15:20:00,125.15,125.26,125.02,125.21,74366.0,121.5362,121.643,121.4099,121.5944,74366.0
2015-08-31 15:30:00,125.22,125.53,125.17,125.24,56323.0,121.6041,121.9052,121.5556,121.6236,56323.0
2015-08-31 15:40:00,125.25,125.8,125.25,125.67,72388.0,121.6333,122.1674,121.6333,122.0411,72388.0
2015-08-31 15:50:00,125.71,125.74,125.25,125.37,148362.0,122.08,122.1091,121.6333,121.7498,148362.0
2015-09-01 09:30:00,123.0,123.75,122.82,123.27,151173.0,119.4482,120.1766,119.2734,119.7104,151173.0
2015-09-01 09:40:00,123.29,123.94,123.0,123.67,80136.0,119.7299,120.3611,119.4482,120.0989,80136.0
2015-09-01 09:50:00,123.72,124.07,123.41,123.62,96521.0,120.1475,120.4873,119.8464,120.0503,96521.0
2015-09-01 10:00:00,123.62,123.75,123.06,123.56,77605.0,120.0503,120.1766,119.5065,119.9921,77605.0
2015-09-01 10:10:00,123.52,123.68,123.23,123.23,76791.0,119.9532,120.1086,119.6716,119.6716,76791.0
2015-09-01 10:20:00,123.26,123.81,123.07,123.81,21660.0,119.7007,120.2349,119.5162,120.2349,21660.0
2015-09-01 10:30:00,123.83,124.24,123.58,123.92,44196.0,120.2543,120.6524,120.0115,120.3417,44196.0
2015-09-01 10:40:00,123.96,123.96,123.44,123.54,55130.0,120.3805,120.3805,119.8755,119.9726,55130.0
2015-09-01 10:50:00,123.5,123.54,123.13,123.5,49971.0,119.9338,119.9726,119.5745,119.9338,49971.0
2015-09-01 11:00:00,123.51,123.68,123.16,123.68,84342.0,119.9435,120.1086,119.6036,120.1086,84342.0
2015-09-01 11:10:00,123.66,123.74,123.35,123.35,64387.0,120.0892,120.1669,119.7881,119.7881,64387.0
2015-09-01 11:20:00,123.38,123.46,123.21,123.25,52210.0,119.8173,119.895,119.6522,119.691,52210.0
2015-09-01 11:30:00,123.23,123.4,123.0,123.17,42823.0,119.6716,119.8367,119.4482,119.6133,42823.0
2015-09-01 11:40:00,123.16,123.3,123.0,123.3,72591.0,119.6036,119.7396,119.4482,119.7396,72591.0
2015-09-01 11:50:00,123.32,123.32,123.0,123.16,59247.0,119.759,119.759,119.4482,119.6036,59247.0
2015-09-01 12:00:00,123.16,123.29,122.86,122.86,139098.0,119.6036,119.7299,119.3123,119.3123,139098.0
2015-09-01 12:10:00,122.88,122.96,122.69,122.88,64027.0,119.3317,119.4094,119.1472,119.3317,64027.0
2015-09-01 12:20:00,122.85,122.88,122.52,122.63,53667.0,119.3026,119.3317,118.9821,119.0889,53667.0
2015-09-01 12:30:00,122.55,122.55,122.21,122.31,41417.0,119.0112,119.0112,118.6811,118.7782,41417.0
2015-09-01 12:40:00,122.34,122.49,122.08,122.39,73293.0,118.8073,118.953,118.5548,118.8559,73293.0
2015-09-01 12:50:00,122.4,122.55,122.26,122.36,54071.0,118.8656,119.0112,118.7296,118.8267,54071.0
2015-09-01 13:00:00,122.34,122.73,122.3,122.37,39248.0,118.8073,119.186,118.7685,118.8364,39248.0
2015-09-01 13:10:00,122.35,122.56,122.17,122.41,76921.0,118.817,119.0209,118.6422,118.8753,76921.0
2015-09-01 13:20:00,122.38,122.66,122.3,122.58,62758.0,118.8461,119.1181,118.7685,119.0404,62758.0
2015-09-01 13:30:00,122.55,122.71,122.28,122.3,74966.0,119.0112,119.1666,118.749,118.7685,74966.0
2015-09-01 13:40:00,122.33,122.56,122.19,122.32,44809.0,118.7976,119.0209,118.6616,118.7879,44809.0
2015-09-01 13:50:00,122.32,122.53,122.31,122.41,50840.0,118.7879,118.9918,118.7782,118.8753,50840.0
2015-09-01 14:00:00,122.41,122.41,122.09,122.27,67469.0,118.8753,118.8753,118.5645,118.7393,67469.0
2015-09-01 14:10:00,122.26,122.29,122.01,122.09,88276.0,118.7296,118.7587,118.4868,118.5645,88276.0
2015-09-01 14:20:00,122.03,122.21,121.94,122.0,46976.0,118.5063,118.6811,118.4189,118.4771,46976.0
2015-09-01 14:30:00,122.03,122.35,121.95,122.33,47475.0,118.5063,118.817,118.4286,118.7976,47475.0
2015-09-01 14:40:00,122.36,122.47,122.16,122.21,99264.0,118.8267,118.9335,118.6325,118.6811,99264.0
2015-09-01 14:50:00,122.26,122.57,122.08,122.2,77370.0,118.7296,119.0307,118.5548,118.6713,77370.0
2015-09-01 15:00:00,122.2,122.43,121.97,122.34,135203.0,118.6713,118.8947,118.448,118.8073,135203.0
2015-09-01 15:10:00,122.34,122.37,121.73,121.73,93594.0,118.8073,118.8364,118.2149,118.2149,93594.0
2015-09-01 15:20:00,121.8,121.92,121.4,121.47,68215.0,118.2829,118.3994,117.8944,117.9624,68215.0
2015-09-01 15:30:00,121.45,121.68,121.35,121.49,138951.0,117.943,118.1664,117.8459,117.9818,138951.0
2015-09-01 15:40:00,121.46,121.48,120.78,121.36,156709.0,117.9527,117.9721,117.2923,117.8556,156709.0
2015-09-01 15:50:00,121.35,121.86,121.13,121.47,215116.0,117.8459,118.3412,117.6322,117.9624,215116.0
2015-09-02 09:30:00,123.1,123.1,122.38,122.5,122753.0,119.5454,119.5454,118.8461,118.9627,122753.0
2015-09-02 09:40:00,122.56,122.83,121.67,122.1,69525.0,119.0209,119.2832,118.1566,118.5742,69525.0
2015-09-02 09:50:00,122.12,122.12,121.68,121.7,137361.0,118.5937,118.5937,118.1664,118.1858,137361.0
2015-09-02 10:00:00,121.72,122.05,121.64,121.92,70857.0,118.2052,118.5257,118.1275,118.3994,70857.0
2015-09-02 10:10:00,121.85,121.9,121.08,121.08,64716.0,118.3314,118.38,117.5837,117.5837,64716.0
2015-09-02 10:20:00,121.05,121.47,120.94,121.0,93700.0,117.5546,117.9624,117.4477,117.506,93700.0
2015-09-02 10:30:00,120.98,121.0,120.68,120.8,76177.0,117.4866,117.506,117.1952,117.3118,76177.0
2015-09-02 10:40:00,120.8,121.07,120.78,120.81,72415.0,117.3118,117.574,117.2923,117.3215,72415.0
2015-09-02 10:50:00,120.8,121.31,120.8,121.29,50601.0,117.3118,117.807,117.3118,117.7876,50601.0
2015-09-02 11:00:00,121.31,121.4,121.13,121.34,42487.0,117.807,117.8944,117.6322,117.8362,42487.0
2015-09-02 11:10:00,121.35,121.57,121.04,121.49,38730.0,117.8459,118.0595,117.5448,117.9818,38730.0
2015-09-02 11:20:00,121.45,121.49,121.24,121.49,45096.0,117.943,117.9818,117.7391,117.9818,45096.0
2015-09-02 11:30:00,121.49,121.6,121.36,121.38,70840.0,117.9818,118.0887,117.8556,117.875,70840.0
2015-09-02 11:40:00,121.41,121.41,121.19,121.3,39899.0,117.9042,117.9042,117.6905,117.7973,39899.0
2015-09-02 11:50:00,121.26,121.38,121.07,121.17,98273.0,117.7585,117.875,117.574,117.6711,98273.0
2015-09-02 12:00:00,121.19,121.37,120.9,121.06,73578.0,117.6905,117.8653,117.4089,117.5643,73578.0
2015-09-02 12:10:00,121.02,121.17,120.87,120.9,44110.0,117.5254,117.6711,117.3797,117.4089,44110.0
2015-09-02 12:20:00,120.91,121.12,120.85,121.0,27646.0,117.4186,117.6225,117.3603,117.506,27646.0
2015-09-02 12:30:00,121.0,121.13,120.98,121.12,36098.0,117.506,117.6322,117.4866,117.6225,36098.0
2015-09-02 12:40:00,121.1,121.4,120.99,121.35,25923.0,117.6031,117.8944,117.4963,117.8459,25923.0
2015-09-02 12:50:00,121.3,121.51,121.13,121.43,20106.0,117.7973,118.0013,117.6322,117.9236,20106.0
2015-09-02 13:00:00,121.4,121.46,121.18,121.3,15877.0,117.8944,117.9527,117.6808,117.7973,15877.0
2015-09-02 13:10:00,121.3,121.54,121.3,121.38,15660.0,117.7973,118.0304,117.7973,117.875,15660.0
2015-09-02 13:20:00,121.39,121.61,121.37,121.55,30849.0,117.8847,118.0984,117.8653,118.0401,30849.0
2015-09-02 13:30:00,121.55,121.55,121.15,121.19,42471.0,118.0401,118.0401,117.6517,117.6905,42471.0
2015-09-02 13:40:00,121.2,121.46,121.2,121.3,18488.0,117.7002,117.9527,117.7002,117.7973,18488.0
2015-09-02 13:50:00,121.28,121.48,121.23,121.41,57142.0,117.7779,117.9721,117.7294,117.9042,57142.0
2015-09-02 14:00:00,121.39,121.64,121.27,121.37,32585.0,117.8847,118.1275,117.7682,117.8653,32585.0
2015-09-02 14:10:00,121.4,121.65,121.4,121.44,38035.0,117.8944,118.1372,117.8944,117.9333,38035.0
2015-09-02 14:20:00,121.42,121.69,121.39,121.63,51457.0,117.9139,118.1761,117.8847,118.1178,51457.0
2015-09-02 14:30:00,121.64,121.65,121.28,121.39,60786.0,118.1275,118.1372,117.7779,117.8847,60786.0
2015-09-02 14:40:00,121.4,121.54,121.29,121.49,92587.0,117.8944,118.0304,117.7876,117.9818,92587.0
2015-09-02 14:50:00,121.48,121.67,121.42,121.67,31692.0,117.9721,118.1566,117.9139,118.1566,31692.0
2015-09-02 15:00:00,121.7,121.82,121.59,121.61,34480.0,118.1858,118.3023,118.079,118.0984,34480.0
2015-09-02 15:10:00,121.62,121.72,121.39,121.54,59689.0,118.1081,118.2052,117.8847,118.0304,59689.0
2015-09-02 15:20:00,121.56,121.75,121.37,121.68,66883.0,118.0498,118.2343,117.8653,118.1664,66883.0
2015-09-02 15:30:00,121.68,122.0,121.64,121.9,95184.0,118.1664,118.4771,118.1275,118.38,95184.0
2015-09-02 15:40:00,121.89,122.14,121.83,122.07,87428.0,118.3703,118.6131,118.312,118.5451,87428.0
2015-09-02 15:50:00,122.07,122.78,122.07,122.78,178623.0,118.5451,119.2346,118.5451,119.2346,178623.0
2015-09-03 09:30:00,123.26,123.88,122.96,123.71,33594.0,119.7007,120.3028,119.4094,120.1377,33594.0
2015-09-03 09:40:00,123.78,124.0,123.62,123.82,63041.0,120.2057,120.4194,120.0503,120.2446,63041.0
2015-09-03 09:50:00,123.87,124.25,123.33,123.41,26973.0,120.2931,120.6621,119.7687,119.8464,26973.0
2015-09-03 10:00:00,123.45,123.66,123.38,123.46,66934.0,119.8852,120.0892,119.8173,119.895,66934.0
2015-09-03 10:10:00,123.46,123.51,123.17,123.51,143317.0,119.895,119.9435,119.6133,119.9435,143317.0
2015-09-03 10:20:00,123.45,123.53,123.28,123.49,50925.0,119.8852,119.9629,119.7202,119.9241,50925.0
2015-09-03 10:30:00,123.5,123.5,123.13,123.16,29206.0,119.9338,119.9338,119.5745,119.6036,29206.0
2015-09-03 10:40:00,123.2,123.5,123.19,123.5,24452.0,119.6425,119.9338,119.6328,119.9338,24452.0
2015-09-03 10:50:00,123.5,123.92,123.46,123.87,20825.0,119.9338,120.3417,119.895,120.2931,20825.0
2015-09-03 11:00:00,123.9,123.94,123.66,123.8,20471.0,120.3223,120.3611,120.0892,120.2251,20471.0
2015-09-03 11:10:00,123.82,123.84,123.64,123.68,23970.0,120.2446,120.264,120.0698,120.1086,23970.0
2015-09-03 11:20:00,123.69,123.74,123.44,123.44,20937.0,120.1183,120.1669,119.8755,119.8755,20937.0
2015-09-03 11:30:00,123.49,123.51,123.35,123.44,18868.0,119.9241,119.9435,119.7881,119.8755,18868.0
2015-09-03 11:40:00,123.43,123.58,123.34,123.36,31526.0,119.8658,120.0115,119.7784,119.7978,31526.0
2015-09-03 11:50:00,123.31,123.36,123.19,123.31,19294.0,119.7493,119.7978,119.6328,119.7493,19294.0
2015-09-03 12:00:00,123.3,123.31,123.06,123.17,34584.0,119.7396,119.7493,119.5065,119.6133,34584.0
2015-09-03 12:10:00,123.18,123.24,123.08,123.14,60965.0,119.623,119.6813,119.5259,119.5842,60965.0
2015-09-03 12:20:00,123.18,123.29,123.1,123.19,22515.0,119.623,119.7299,119.5454,119.6328,22515.0
2015-09-03 12:30:00,123.21,123.21,122.89,122.89,29867.0,119.6522,119.6522,119.3414,119.3414,29867.0
2015-09-03 12:40:00,122.87,122.95,122.62,122.88,19008.0,119.322,119.3997,119.0792,119.3317,19008.0
2015-09-03 12:50:00,122.87,122.95,122.73,122.84,46505.0,119.322,119.3997,119.186,119.2929,46505.0
2015-09-03 13:00:00,122.84,122.99,122.58,122.65,123173.0,119.2929,119.4385,119.0404,119.1083,123173.0
2015-09-03 13:10:00,122.67,122.76,122.45,122.76,82648.0,119.1278,119.2152,118.9141,119.2152,82648.0
2015-09-03 13:20:00,122.78,123.06,122.73,122.86,17311.0,119.2346,119.5065,119.186,119.3123,17311.0
2015-09-03 13:30:00,122.88,123.0,122.79,122.81,37742.0,119.3317,119.4482,119.2443,119.2637,37742.0
2015-09-03 13:40:00,122.81,122.89,122.58,122.86,20080.0,119.2637,119.3414,119.0404,119.3123,20080.0
2015-09-03 13:50:00,122.86,122.9,122.65,122.7,75862.0,119.3123,119.3511,119.1083,119.1569,75862.0
2015-09-03 14:00:00,122.65,122.85,122.41,122.44,61901.0,119.1083,119.3026,118.8753,118.9044,61901.0
2015-09-03 14:10:00,122.41,122.79,122.38,122.69,48285.0,118.8753,119.2443,118.8461,119.1472,48285.0
2015-09-03 14:20:00,122.67,123.04,122.57,123.04,48469.0,119.1278,119.4871,119.0307,119.4871,48469.0
2015-09-03 14:30:00,123.06,123.14,122.78,123.06,12412.0,119.5065,119.5842,119.2346,119.5065,12412.0
2015-09-03 14:40:00,123.12,123.25,122.97,123.11,13140.0,119.5648,119.691,119.4191,119.5551,13140.0
2015-09-03 14:50:00,123.07,123.19,123.0,123.07,52124.0,119.5162,119.6328,119.4482,119.5162,52124.0
2015-09-03 15:00:00,123.09,123.24,122.72,122.79,21762.0,119.5356,119.6813,119.1763,119.2443,21762.0
2015-09-03 15:10:00,122.82,123.14,122.82,123.01,42482.0,119.2734,119.5842,119.2734,119.458,42482.0
2015-09-03 15:20:00,123.02,123.11,122.84,122.92,120155.0,119.4677,119.5551,119.2929,119.3706,120155.0
2015-09-03 15:30:00,122.92,122.92,122.41,122.58,125116.0,119.3706,119.3706,118.8753,119.0404,125116.0
2015-09-03 15:40:00,122.57,122.87,122.43,122.74,72271.0,119.0307,119.322,118.8947,119.1957,72271.0
2015-09-03 15:50:00,122.73,123.09,122.67,122.74,124199.0,119.186,119.5356,119.1278,119.1957,124199.0
2015-09-04 09:30:00,120.68,121.51,120.53,121.23,40815.0,117.1952,118.0013,117.0496,117.7294,40815.0
2015-09-04 09:40:00,121.31,121.65,121.02,121.14,35375.0,117.807,118.1372,117.5254,117.642,35375.0
2015-09-04 09:50:00,121.1,121.52,120.97,121.47,81259.0,117.6031,118.011,117.4769,117.9624,81259.0
2015-09-04 10:00:00,121.39,121.94,121.3,121.46,58914.0,117.8847,118.4189,117.7973,117.9527,58914.0
2015-09-04 10:10:00,121.42,121.74,121.22,121.51,46673.0,117.9139,118.2246,117.7196,118.0013,46673.0
2015-09-04 10:20:00,121.48,121.81,121.4,121.78,83452.0,117.9721,118.2926,117.8944,118.2635,83452.0
2015-09-04 10:30:00,121.76,121.93,121.61,121.88,27638.0,118.244,118.4091,118.0984,118.3606,27638.0
2015-09-04 10:40:00,121.85,121.99,121.39,121.4,22405.0,118.3314,118.4674,117.8847,117.8944,22405.0
2015-09-04 10:50:00,121.39,121.59,121.26,121.43,59976.0,117.8847,118.079,117.7585,117.9236,59976.0
2015-09-04 11:00:00,121.44,121.62,121.27,121.36,58372.0,117.9333,118.1081,117.7682,117.8556,58372.0
2015-09-04 11:10:00,121.32,121.49,121.2,121.41,46361.0,117.8168,117.9818,117.7002,117.9042,46361.0
2015-09-04 11:20:00,121.34,121.53,121.16,121.41,36504.0,117.8362,118.0207,117.6614,117.9042,36504.0
2015-09-04 11:30:00,121.43,121.5,121.09,121.28,86823.0,117.9236,117.9916,117.5934,117.7779,86823.0
2015-09-04 11:40:00,121.27,121.4,121.2,121.34,14979.0,117.7682,117.8944,117.7002,117.8362,14979.0
2015-09-04 11:50:00,121.4,121.43,121.18,121.25,30347.0,117.8944,117.9236,117.6808,117.7488,30347.0
2015-09-04 12:00:00,121.22,121.3,121.07,121.18,48384.0,117.7196,117.7973,117.574,117.6808,48384.0
2015-09-04 12:10:00,121.21,121.31,120.96,121.01,61231.0,117.7099,117.807,117.4671,117.5157,61231.0
2015-09-04 12:20:00,120.99,121.13,120.7,120.84,26183.0,117.4963,117.6322,117.2147,117.3506,26183.0
2015-09-04 12:30:00,120.8,120.91,120.6,120.71,77189.0,117.3118,117.4186,117.1175,117.2244,77189.0
2015-09-04 12:40:00,120.68,120.78,120.52,120.67,22068.0,117.1952,117.2923,117.0399,117.1855,22068.0
2015-09-04 12:50:00,120.62,120.66,120.38,120.43,14941.0,117.137,117.1758,116.9039,116.9525,14941.0
2015-09-04 13:00:00,120.45,120.45,120.18,120.3,23232.0,116.9719,116.9719,116.7097,116.8262,23232.0
2015-09-04 13:10:00,120.3,120.62,120.3,120.38,113280.0,116.8262,117.137,116.8262,116.9039,113280.0
2015-09-04 13:20:00,120.42,120.43,120.23,120.39,50536.0,116.9427,116.9525,116.7582,116.9136,50536.0
2015-09-04 13:30:00,120.37,120.6,120.29,120.6,20046.0,116.8942,117.1175,116.8165,117.1175,20046.0
2015-09-04 13:40:00,120.56,120.75,120.39,120.58,32070.0,117.0787,117.2632,116.9136,117.0981,32070.0
2015-09-04 13:50:00,120.58,120.77,120.56,120.64,11863.0,117.0981,117.2826,117.0787,117.1564,11863.0
2015-09-04 14:00:00,120.64,120.67,120.48,120.54,26323.0,117.1564,117.1855,117.001,117.0593,26323.0
2015-09-04 14:10:00,120.51,120.74,120.5,120.53,27322.0,117.0301,117.2535,117.0204,117.0496,27322.0
2015-09-04 14:20:00,120.53,120.77,120.53,120.64,66541.0,117.0496,117.2826,117.0496,117.1564,66541.0
2015-09-04 14:30:00,120.63,120.71,120.43,120.59,26243.0,117.1467,117.2244,116.9525,117.1078,26243.0
2015-09-04 14:40:00,120.63,120.88,120.54,120.78,16311.0,117.1467,117.3895,117.0593,117.2923,16311.0
2015-09-04 14:50:00,120.79,121.04,120.78,121.04,23304.0,117.3021,117.5448,117.2923,117.5448,23304.0
2015-09-04 15:00:00,121.05,121.14,120.88,120.93,26672.0,117.5546,117.642,117.3895,117.438,26672.0
2015-09-04 15:10:00,120.95,121.0,120.78,120.92,40462.0,117.4574,117.506,117.2923,117.4283,40462.0
2015-09-04 15:20:00,120.9,121.02,120.75,120.98,36529.0,117.4089,117.5254,117.2632,117.4866,36529.0
2015-09-04 15:30:00,121.04,121.41,120.9,121.22,26513.0,117.5448,117.9042,117.4089,117.7196,26513.0
2015-09-04 15:40:00,121.21,121.8,121.19,121.75,55492.0,117.7099,118.2829,117.6905,118.2343,55492.0
2015-09-04 15:50:00,121.78,121.78,121.18,121.22,184794.0,118.2635,118.2635,117.6808,117.7196,184794.0
2015-09-08 09:30:00,123.62,123.8,122.65,123.2,52194.0,120.0503,120.2251,119.1083,119.6425,52194.0
2015-09-08 09:40:00,123.26,123.61,123.15,123.55,39919.0,119.7007,120.0406,119.5939,119.9824,39919.0
2015-09-08 09:50:00,123.6,123.72,122.99,123.05,43149.0,120.0309,120.1475,119.4385,119.4968,43149.0
2015-09-08 10:00:00,123.05,123.22,122.75,122.81,35239.0,119.4968,119.6619,119.2055,119.2637,35239.0
2015-09-08 10:10:00,122.81,122.99,122.72,122.8,81025.0,119.2637,119.4385,119.1763,119.254,81025.0
2015-09-08 10:20:00,122.81,122.81,122.49,122.65,75149.0,119.2637,119.2637,118.953,119.1083,75149.0
2015-09-08 10:30:00,122.66,122.76,122.26,122.3,32946.0,119.1181,119.2152,118.7296,118.7685,32946.0
2015-09-08 10:40:00,122.32,122.53,122.19,122.44,63312.0,118.7879,118.9918,118.6616,118.9044,63312.0
2015-09-08 10:50:00,122.42,122.72,122.39,122.67,29278.0,118.885,119.1763,118.8559,119.1278,29278.0
2015-09-08 11:00:00,122.65,122.66,122.35,122.45,38195.0,119.1083,119.1181,118.817,118.9141,38195.0
2015-09-08 11:10:00,122.46,122.57,122.39,122.41,27488.0,118.9238,119.0307,118.8559,118.8753,27488.0
2015-09-08 11:20:00,122.44,122.79,122.35,122.57,25217.0,118.9044,119.2443,118.817,119.0307,25217.0
2015-09-08 11:30:00,122.62,122.62,122.43,122.44,25819.0,119.0792,119.0792,118.8947,118.9044,25819.0
2015-09-08 11:40:00,122.42,122.62,122.37,122.46,30424.0,118.885,119.0792,118.8364,118.9238,30424.0
2015-09-08 11:50:00,122.48,122.49,122.22,122.44,27497.0,118.9433,118.953,118.6908,118.9044,27497.0
2015-09-08 12:00:00,122.41,122.54,122.33,122.49,20559.0,118.8753,119.0015,118.7976,118.953,20559.0
2015-09-08 12:10:00,122.52,122.88,122.52,122.76,14819.0,118.9821,119.3317,118.9821,119.2152,14819.0
2015-09-08 12:20:00,122.75,122.96,122.75,122.88,22992.0,119.2055,119.4094,119.2055,119.3317,22992.0
2015-09-08 12:30:00,122.9,122.95,122.73,122.88,19782.0,119.3511,119.3997,119.186,119.3317,19782.0
2015-09-08 12:40:00,122.85,122.98,122.68,122.78,25467.0,119.3026,119.4288,119.1375,119.2346,25467.0
2015-09-08 12:50:00,122.78,122.78,122.43,122.47,32208.0,119.2346,119.2346,118.8947,118.9335,32208.0
2015-09-08 13:00:00,122.47,122.57,122.3,122.37,29065.0,118.9335,119.0307,118.7685,118.8364,29065.0
2015-09-08 13:10:00,122.36,122.56,122.27,122.27,24030.0,118.8267,119.0209,118.7393,118.7393,24030.0
2015-09-08 13:20:00,122.27,122.6,122.24,122.55,29835.0,118.7393,119.0598,118.7102,119.0112,29835.0
2015-09-08 13:30:00,122.51,122.8,122.36,122.8,27748.0,118.9724,119.254,118.8267,119.254,27748.0
2015-09-08 13:40:00,122.77,122.84,122.61,122.75,27598.0,119.2249,119.2929,119.0695,119.2055,27598.0
2015-09-08 13:50:00,122.74,122.84,122.66,122.84,28341.0,119.1957,119.2929,119.1181,119.2929,28341.0
2015-09-08 14:00:00,122.84,122.92,122.75,122.77,29058.0,119.2929,119.3706,119.2055,119.2249,29058.0
2015-09-08 14:10:00,122.74,122.8,122.55,122.78,22331.0,119.1957,119.254,119.0112,119.2346,22331.0
2015-09-08 14:20:00,122.82,122.96,122.76,122.88,19626.0,119.2734,119.4094,119.2152,119.3317,19626.0
2015-09-08 14:30:00,122.9,123.24,122.88,123.17,21069.0,119.3511,119.6813,119.3317,119.6133,21069.0
2015-09-08 14:40:00,123.2,123.25,123.1,123.1,21402.0,119.6425,119.691,119.5454,119.5454,21402.0
2015-09-08 14:50:00,123.1,123.27,123.1,123.2,45866.0,119.5454,119.7104,119.5454,119.6425,45866.0
2015-09-08 15:00:00,123.19,123.37,123.17,123.22,32039.0,119.6328,119.8076,119.6133,119.6619,32039.0
2015-09-08 15:10:00,123.22,123.37,123.18,123.31,27232.0,119.6619,119.8076,119.623,119.7493,27232.0
2015-09-08 15:20:00,123.3,123.44,123.05,123.33,39982.0,119.7396,119.8755,119.4968,119.7687,39982.0
2015-09-08 15:30:00,123.36,123.46,123.17,123.44,37096.0,119.7978,119.895,119.6133,119.8755,37096.0
2015-09-08 15:40:00,123.47,123.61,123.39,123.61,75904.0,119.9047,120.0406,119.827,120.0406,75904.0
2015-09-08 15:50:00,123.61,123.73,123.43,123.66,115279.0,120.0406,120.1572,119.8658,120.0892,115279.0
2015-09-09 09:30:00,124.82,124.95,124.35,124.42,26305.0,121.2157,121.3419,120.7593,120.8272,26305.0
2015-09-09 09:40:00,124.42,124.6,124.05,124.34,36575.0,120.8272,121.002,120.4679,120.7495,36575.0
2015-09-09 09:50:00,124.35,124.39,123.79,123.83,56274.0,120.7593,120.7981,120.2154,120.2543,56274.0
2015-09-09 10:00:00,123.85,123.96,123.38,123.7,73373.0,120.2737,120.3805,119.8173,120.128,73373.0
2015-09-09 10:10:00,123.62,123.84,123.2,123.27,50819.0,120.0503,120.264,119.6425,119.7104,50819.0
2015-09-09 10:20:00,123.25,123.51,123.16,123.35,50837.0,119.691,119.9435,119.6036,119.7881,50837.0
2015-09-09 10:30:00,123.35,123.39,122.98,123.12,70253.0,119.7881,119.827,119.4288,119.5648,70253.0
2015-09-09 10:40:00,123.11,123.13,122.96,122.99,43745.0,119.5551,119.5745,119.4094,119.4385,43745.0
2015-09-09 10:50:00,122.98,123.11,122.76,123.08,53600.0,119.4288,119.5551,119.2152,119.5259,53600.0
2015-09-09 11:00:00,123.09,123.16,122.81,123.01,21597.0,119.5356,119.6036,119.2637,119.458,21597.0
2015-09-09 11:10:00,123.04,123.14,122.99,123.09,44989.0,119.4871,119.5842,119.4385,119.5356,44989.0
2015-09-09 11:20:00,123.08,123.18,122.95,123.01,39877.0,119.5259,119.623,119.3997,119.458,39877.0
2015-09-09 11:30:00,123.03,123.13,122.93,123.01,32809.0,119.4774,119.5745,119.3803,119.458,32809.0
2015-09-09 11:40:00,123.02,123.07,122.85,122.86,42137.0,119.4677,119.5162,119.3026,119.3123,42137.0
2015-09-09 11:50:00,122.82,123.04,122.71,122.88,28234.0,119.2734,119.4871,119.1666,119.3317,28234.0
2015-09-09 12:00:00,122.9,123.03,122.78,122.93,15213.0,119.3511,119.4774,119.2346,119.3803,15213.0
2015-09-09 12:10:00,122.95,123.12,122.94,123.12,14538.0,119.3997,119.5648,119.39,119.5648,14538.0
2015-09-09 12:20:00,123.13,123.26,123.08,123.26,23981.0,119.5745,119.7007,119.5259,119.7007,23981.0
2015-09-09 12:30:00,123.28,123.34,122.99,123.09,15240.0,119.7202,119.7784,119.4385,119.5356,15240.0
2015-09-09 12:40:00,123.09,123.28,123.02,123.12,19198.0,119.5356,119.7202,119.4677,119.5648,19198.0
2015-09-09 12:50:00,123.07,123.16,122.96,123.02,32780.0,119.5162,119.6036,119.4094,119.4677,32780.0
2015-09-09 13:00:00,123.0,123.12,122.91,122.96,16085.0,119.4482,119.5648,119.3608,119.4094,16085.0
2015-09-09 13:10:00,123.0,123.18,122.93,123.14,14284.0,119.4482,119.623,119.3803,119.5842,14284.0
2015-09-09 13:20:00,123.13,123.15,122.83,122.95,31345.0,119.5745,119.5939,119.2832,119.3997,31345.0
2015-09-09 13:30:00,122.92,122.99,122.76,122.77,100450.0,119.3706,119.4385,119.2152,119.2249,100450.0
2015-09-09 13:40:00,122.72,122.81,122.55,122.61,32118.0,119.1763,119.2637,119.0112,119.0695,32118.0
2015-09-09 13:50:00,122.56,122.7,122.5,122.63,78539.0,119.0209,119.1569,118.9627,119.0889,78539.0
2015-09-09 14:00:00,122.64,122.68,122.35,122.52,32195.0,119.0986,119.1375,118.817,118.9821,32195.0
2015-09-09 14:10:00,122.57,122.67,122.47,122.55,32043.0,119.0307,119.1278,118.9335,119.0112,32043.0
2015-09-09 14:20:00,122.53,122.54,122.17,122.35,24182.0,118.9918,119.0015,118.6422,118.817,24182.0
2015-09-09 14:30:00,122.35,122.54,122.25,122.37,40137.0,118.817,119.0015,118.7199,118.8364,40137.0
2015-09-09 14:40:00,122.32,122.44,122.22,122.31,79175.0,118.7879,118.9044,118.6908,118.7782,79175.0
2015-09-09 14:50:00,122.29,122.42,122.21,122.28,24975.0,118.7587,118.885,118.6811,118.749,24975.0
2015-09-09 15:00:00,122.26,122.64,122.18,122.59,26148.0,118.7296,119.0986,118.6519,119.0501,26148.0
2015-09-09 15:10:00,122.57,122.64,122.27,122.53,31984.0,119.0307,119.0986,118.7393,118.9918,31984.0
2015-09-09 15:20:00,122.49,122.62,122.1,122.18,31367.0,118.953,119.0792,118.5742,118.6519,31367.0
2015-09-09 15:30:00,122.18,122.22,121.9,121.96,93995.0,118.6519,118.6908,118.38,118.4383,93995.0
2015-09-09 15:40:00,121.96,121.99,121.56,121.73,130033.0,118.4383,118.4674,118.0498,118.2149,130033.0
2015-09-09 15:50:00,121.71,121.81,121.4,121.62,183098.0,118.1955,118.2926,117.8944,118.1081,183098.0
2015-09-10 09:30:00,121.23,121.83,121.06,121.69,87683.0,117.7294,118.312,117.5643,118.1761,87683.0
2015-09-10 09:40:00,121.71,121.99,121.48,121.83,109334.0,118.1955,118.4674,117.9721,118.312,109334.0
2015-09-10 09:50:00,121.76,121.99,121.6,121.72,30454.0,118.244,118.4674,118.0887,118.2052,30454.0
2015-09-10 10:00:00,121.73,121.91,121.55,121.55,35397.0,118.2149,118.3897,118.0401,118.0401,35397.0
2015-09-10 10:10:00,121.51,121.62,121.29,121.57,71673.0,118.0013,118.1081,117.7876,118.0595,71673.0
2015-09-10 10:20:00,121.57,121.58,121.17,121.28,20364.0,118.0595,118.0692,117.6711,117.7779,20364.0
2015-09-10 10:30:00,121.31,121.99,121.3,121.98,42593.0,117.807,118.4674,117.7973,118.4577,42593.0
2015-09-10 10:40:00,122.0,122.11,121.84,121.98,21171.0,118.4771,118.5839,118.3217,118.4577,21171.0
2015-09-10 10:50:00,122.01,122.13,121.89,122.09,21408.0,118.4868,118.6034,118.3703,118.5645,21408.0
2015-09-10 11:00:00,122.04,122.07,121.69,121.72,24330.0,118.516,118.5451,118.1761,118.2052,24330.0
2015-09-10 11:10:00,121.72,121.83,121.55,121.56,50826.0,118.2052,118.312,118.0401,118.0498,50826.0
2015-09-10 11:20:00,121.53,121.76,121.46,121.71,83785.0,118.0207,118.244,117.9527,118.1955,83785.0
2015-09-10 11:30:00,121.72,121.77,121.41,121.56,151803.0,118.2052,118.2538,117.9042,118.0498,151803.0
2015-09-10 11:40:00,121.53,121.66,121.41,121.44,28507.0,118.0207,118.1469,117.9042,117.9333,28507.0
2015-09-10 11:50:00,121.47,122.06,121.31,121.94,41729.0,117.9624,118.5354,117.807,118.4189,41729.0
2015-09-10 12:00:00,121.96,122.24,121.86,122.24,16540.0,118.4383,118.7102,118.3412,118.7102,16540.0
2015-09-10 12:10:00,122.22,122.22,121.88,121.88,17271.0,118.6908,118.6908,118.3606,118.3606,17271.0
2015-09-10 12:20:00,121.87,121.96,121.51,121.61,21466.0,118.3509,118.4383,118.0013,118.0984,21466.0
2015-09-10 12:30:00,121.56,121.84,121.56,121.75,14316.0,118.0498,118.3217,118.0498,118.2343,14316.0
2015-09-10 12:40:00,121.75,121.88,121.58,121.86,12704.0,118.2343,118.3606,118.0692,118.3412,12704.0
2015-09-10 12:50:00,121.83,121.93,121.73,121.8,30289.0,118.312,118.4091,118.2149,118.2829,30289.0
2015-09-10 13:00:00,121.81,122.03,121.74,121.95,23264.0,118.2926,118.5063,118.2246,118.4286,23264.0
2015-09-10 13:10:00,121.95,122.03,121.9,121.94,13299.0,118.4286,118.5063,118.38,118.4189,13299.0
2015-09-10 13:20:00,121.95,122.38,121.93,122.34,17588.0,118.4286,118.8461,118.4091,118.8073,17588.0
2015-09-10 13:30:00,122.37,122.6,122.25,122.58,18656.0,118.8364,119.0598,118.7199,119.0404,18656.0
2015-09-10 13:40:00,122.57,122.63,122.33,122.47,30055.0,119.0307,119.0889,118.7976,118.9335,30055.0
2015-09-10 13:50:00,122.48,122.56,122.23,122.42,13596.0,118.9433,119.0209,118.7005,118.885,13596.0
2015-09-10 14:00:00,122.43,122.52,122.27,122.34,17443.0,118.8947,118.9821,118.7393,118.8073,17443.0
2015-09-10 14:10:00,122.33,122.5,122.23,122.45,38354.0,118.7976,118.9627,118.7005,118.9141,38354.0
2015-09-10 14:20:00,122.46,122.57,122.38,122.47,22418.0,118.9238,119.0307,118.8461,118.9335,22418.0
2015-09-10 14:30:00,122.43,122.63,122.43,122.49,25162.0,118.8947,119.0889,118.8947,118.953,25162.0
2015-09-10 14:40:00,122.49,122.62,122.39,122.43,24639.0,118.953,119.0792,118.8559,118.8947,24639.0
2015-09-10 14:50:00,122.46,122.51,122.09,122.1,16951.0,118.9238,118.9724,118.5645,118.5742,16951.0
2015-09-10 15:00:00,122.08,122.26,121.98,122.22,45860.0,118.5548,118.7296,118.4577,118.6908,45860.0
2015-09-10 15:10:00,122.22,122.38,122.0,122.0,21891.0,118.6908,118.8461,118.4771,118.4771,21891.0
2015-09-10 15:20:00,122.04,122.13,121.73,121.95,46483.0,118.516,118.6034,118.2149,118.4286,46483.0
2015-09-10 15:30:00,121.9,121.99,121.72,121.83,68045.0,118.38,118.4674,118.2052,118.312,68045.0
2015-09-10 15:40:00,121.8,121.95,121.61,121.9,89384.0,118.2829,118.4286,118.0984,118.38,89384.0
2015-09-10 15:50:00,121.92,122.07,121.74,122.03,135406.0,118.3994,118.5451,118.2246,118.5063,135406.0
2015-09-11 09:30:00,121.43,122.21,121.04,121.6,22620.0,118.0675,118.8259,117.6883,118.2328,22620.0
2015-09-11 09:40:00,121.51,121.64,121.21,121.23,18095.0,118.1453,118.2717,117.8536,117.873,18095.0
2015-09-11 09:50:00,121.14,121.38,121.14,121.15,15889.0,117.7855,118.0189,117.7855,117.7953,15889.0
2015-09-11 10:00:00,121.2,121.39,120.93,121.39,22038.0,117.8439,118.0286,117.5813,118.0286,22038.0
2015-09-11 10:10:00,121.39,121.47,121.21,121.35,21784.0,118.0286,118.1064,117.8536,117.9897,21784.0
2015-09-11 10:20:00,121.38,121.4,121.03,121.04,38553.0,118.0189,118.0383,117.6786,117.6883,38553.0
2015-09-11 10:30:00,121.03,121.23,121.0,121.21,38851.0,117.6786,117.873,117.6494,117.8536,38851.0
2015-09-11 10:40:00,121.25,121.32,121.07,121.26,11861.0,117.8925,117.9605,117.7175,117.9022,11861.0
2015-09-11 10:50:00,121.22,121.23,120.96,121.09,20472.0,117.8633,117.873,117.6105,117.7369,20472.0
2015-09-11 11:00:00,121.07,121.31,121.02,121.16,9299.0,117.7175,117.9508,117.6689,117.805,9299.0
2015-09-11 11:10:00,121.19,121.29,121.07,121.29,5607.0,117.8341,117.9314,117.7175,117.9314,5607.0
2015-09-11 11:20:00,121.28,121.41,121.17,121.4,7661.0,117.9217,118.0481,117.8147,118.0383,7661.0
2015-09-11 11:30:00,121.47,121.59,121.33,121.57,7947.0,118.1064,118.2231,117.9703,118.2036,7947.0
2015-09-11 11:40:00,121.6,121.64,121.42,121.56,7127.0,118.2328,118.2717,118.0578,118.1939,7127.0
2015-09-11 11:50:00,121.57,121.84,121.56,121.82,10735.0,118.2036,118.4662,118.1939,118.4467,10735.0
2015-09-11 12:00:00,121.84,122.05,121.78,122.01,17108.0,118.4662,118.6703,118.4078,118.6314,17108.0
2015-09-11 12:10:00,122.03,122.18,121.98,122.09,14113.0,118.6509,118.7967,118.6023,118.7092,14113.0
2015-09-11 12:20:00,122.09,122.15,121.98,122.11,84764.0,118.7092,118.7676,118.6023,118.7287,84764.0
2015-09-11 12:30:00,122.15,122.29,122.12,122.18,25390.0,118.7676,118.9037,118.7384,118.7967,25390.0
2015-09-11 12:40:00,122.21,122.56,122.18,122.53,14112.0,118.8259,119.1662,118.7967,119.137,14112.0
2015-09-11 12:50:00,122.56,122.59,122.44,122.49,12267.0,119.1662,119.1954,119.0495,119.0982,12267.0
2015-09-11 13:00:00,122.5,122.51,122.19,122.22,13952.0,119.1079,119.1176,118.8065,118.8356,13952.0
2015-09-11 13:10:00,122.2,122.22,122.01,122.03,18008.0,118.8162,118.8356,118.6314,118.6509,18008.0
2015-09-11 13:20:00,122.02,122.08,121.87,121.91,25230.0,118.6412,118.6995,118.4953,118.5342,25230.0
2015-09-11 13:30:00,121.89,121.99,121.73,121.79,8945.0,118.5148,118.612,118.3592,118.4175,8945.0
2015-09-11 13:40:00,121.84,121.89,121.76,121.82,6967.0,118.4662,118.5148,118.3884,118.4467,6967.0
2015-09-11 13:50:00,121.81,121.88,121.77,121.79,10096.0,118.437,118.505,118.3981,118.4175,10096.0
2015-09-11 14:00:00,121.79,121.79,121.65,121.74,13669.0,118.4175,118.4175,118.2814,118.3689,13669.0
2015-09-11 14:10:00,121.71,121.9,121.71,121.85,21667.0,118.3398,118.5245,118.3398,118.4759,21667.0
2015-09-11 14:20:00,121.88,122.01,121.88,121.91,12731.0,118.505,118.6314,118.505,118.5342,12731.0
2015-09-11 14:30:00,121.93,122.17,121.93,122.16,14789.0,118.5537,118.787,118.5537,118.7773,14789.0
2015-09-11 14:40:00,122.12,122.21,122.06,122.17,19676.0,118.7384,118.8259,118.6801,118.787,19676.0
2015-09-11 14:50:00,122.2,122.26,122.11,122.26,18377.0,118.8162,118.8745,118.7287,118.8745,18377.0
2015-09-11 15:00:00,122.27,122.52,122.25,122.38,37771.0,118.8842,119.1273,118.8648,118.9912,37771.0
2015-09-11 15:10:00,122.38,122.6,122.34,122.49,61558.0,118.9912,119.2051,118.9523,119.0982,61558.0
2015-09-11 15:20:00,122.48,122.56,122.41,122.46,22452.0,119.0884,119.1662,119.0204,119.069,22452.0
2015-09-11 15:30:00,122.46,122.54,122.38,122.53,51866.0,119.069,119.1468,118.9912,119.137,51866.0
2015-09-11 15:40:00,122.51,122.56,122.37,122.44,35931.0,119.1176,119.1662,118.9815,119.0495,35931.0
2015-09-11 15:50:00,122.46,122.96,122.46,122.87,128534.0,119.069,119.5551,119.069,119.4676,128534.0
2015-09-14 09:30:00,123.33,123.33,122.34,122.53,48515.0,119.9149,119.9149,118.9523,119.137,48515.0
2015-09-14 09:40:00,122.53,122.65,122.14,122.16,78282.0,119.137,119.2537,118.7578,118.7773,78282.0
2015-09-14 09:50:00,122.15,122.26,122.03,122.2,32186.0,118.7676,118.8745,118.6509,118.8162,32186.0
2015-09-14 10:00:00,122.18,122.3,122.11,122.26,13698.0,118.7967,118.9134,118.7287,118.8745,13698.0
2015-09-14 10:10:00,122.22,122.47,122.13,122.33,13601.0,118.8356,119.0787,118.7481,118.9426,13601.0
2015-09-14 10:20:00,122.34,122.42,122.2,122.23,7847.0,118.9523,119.0301,118.8162,118.8454,7847.0
2015-09-14 10:30:00,122.31,122.45,122.18,122.37,12404.0,118.9231,119.0593,118.7967,118.9815,12404.0
2015-09-14 10:40:00,122.37,122.53,122.2,122.5,13218.0,118.9815,119.137,118.8162,119.1079,13218.0
2015-09-14 10:50:00,122.5,122.5,122.15,122.31,27262.0,119.1079,119.1079,118.7676,118.9231,27262.0
2015-09-14 11:00:00,122.3,122.43,122.15,122.15,8635.0,118.9134,119.0398,118.7676,118.7676,8635.0
2015-09-14 11:10:00,122.19,122.22,122.04,122.15,17684.0,118.8065,118.8356,118.6606,118.7676,17684.0
2015-09-14 11:20:00,122.17,122.17,121.94,122.01,27567.0,118.787,118.787,118.5634,118.6314,27567.0
2015-09-14 11:30:00,121.98,122.09,121.8,121.86,72121.0,118.6023,118.7092,118.4273,118.4856,72121.0
2015-09-14 11:40:00,121.86,122.04,121.65,121.77,85049.0,118.4856,118.6606,118.2814,118.3981,85049.0
2015-09-14 11:50:00,121.77,121.97,121.72,121.79,17279.0,118.3981,118.5926,118.3495,118.4175,17279.0
2015-09-14 12:00:00,121.79,121.96,121.75,121.87,21854.0,118.4175,118.5828,118.3786,118.4953,21854.0
2015-09-14 12:10:00,121.87,121.91,121.68,121.9,32304.0,118.4953,118.5342,118.3106,118.5245,32304.0
2015-09-14 12:20:00,121.84,121.94,121.75,121.89,19118.0,118.4662,118.5634,118.3786,118.5148,19118.0
2015-09-14 12:30:00,121.87,122.01,121.8,121.83,12311.0,118.4953,118.6314,118.4273,118.4564,12311.0
2015-09-14 12:40:00,121.83,121.83,121.69,121.71,10006.0,118.4564,118.4564,118.3203,118.3398,10006.0
2015-09-14 12:50:00,121.71,121.79,121.68,121.74,10551.0,118.3398,118.4175,118.3106,118.3689,10551.0
2015-09-14 13:00:00,121.71,121.74,121.58,121.64,14730.0,118.3398,118.3689,118.2133,118.2717,14730.0
2015-09-14 13:10:00,121.65,121.81,121.65,121.78,9235.0,118.2814,118.437,118.2814,118.4078,9235.0
2015-09-14 13:20:00,121.75,121.78,121.67,121.69,10121.0,118.3786,118.4078,118.3009,118.3203,10121.0
2015-09-14 13:30:00,121.71,121.86,121.68,121.85,11529.0,118.3398,118.4856,118.3106,118.4759,11529.0
2015-09-14 13:40:00,121.89,122.08,121.87,122.03,16137.0,118.5148,118.6995,118.4953,118.6509,16137.0
2015-09-14 13:50:00,122.04,122.18,121.92,122.1,18946.0,118.6606,118.7967,118.5439,118.719,18946.0
2015-09-14 14:00:00,122.12,122.13,121.88,121.91,7465.0,118.7384,118.7481,118.505,118.5342,7465.0
2015-09-14 14:10:00,121.93,122.08,121.92,122.07,11525.0,118.5537,118.6995,118.5439,118.6898,11525.0
2015-09-14 14:20:00,122.09,122.13,121.92,121.94,11066.0,118.7092,118.7481,118.5439,118.5634,11066.0
2015-09-14 14:30:00,121.93,122.02,121.9,121.98,26494.0,118.5537,118.6412,118.5245,118.6023,26494.0
2015-09-14 14:40:00,121.99,122.08,121.99,122.04,25471.0,118.612,118.6995,118.612,118.6606,25471.0
2015-09-14 14:50:00,122.03,122.24,121.98,122.17,19664.0,118.6509,118.8551,118.6023,118.787,19664.0
2015-09-14 15:00:00,122.12,122.12,121.97,121.97,17014.0,118.7384,118.7384,118.5926,118.5926,17014.0
2015-09-14 15:10:00,122.0,122.24,121.98,122.13,23776.0,118.6217,118.8551,118.6023,118.7481,23776.0
2015-09-14 15:20:00,122.1,122.19,122.03,122.1,25107.0,118.719,118.8065,118.6509,118.719,25107.0
2015-09-14 15:30:00,122.08,122.15,121.93,122.02,49280.0,118.6995,118.7676,118.5537,118.6412,49280.0
2015-09-14 15:40:00,122.03,122.15,121.99,122.08,48430.0,118.6509,118.7676,118.612,118.6995,48430.0
2015-09-14 15:50:00,122.09,122.22,122.0,122.14,66725.0,118.7092,118.8356,118.6217,118.7578,66725.0
2015-09-15 09:30:00,122.87,122.9,122.38,122.48,23681.0,119.4676,119.4968,118.9912,119.0884,23681.0
2015-09-15 09:40:00,122.39,122.47,122.15,122.19,79110.0,119.0009,119.0787,118.7676,118.8065,79110.0
2015-09-15 09:50:00,122.25,122.64,122.22,122.4,36644.0,118.8648,119.244,118.8356,119.0106,36644.0
2015-09-15 10:00:00,122.47,122.93,122.35,122.85,27074.0,119.0787,119.526,118.962,119.4482,27074.0
2015-09-15 10:10:00,122.82,123.0,122.82,122.91,34651.0,119.419,119.594,119.419,119.5065,34651.0
2015-09-15 10:20:00,122.91,123.26,122.91,123.14,68838.0,119.5065,119.8468,119.5065,119.7302,68838.0
2015-09-15 10:30:00,123.14,123.59,123.14,123.45,12204.0,119.7302,120.1677,119.7302,120.0316,12204.0
2015-09-15 10:40:00,123.43,123.8,123.4,123.52,40023.0,120.0121,120.3719,119.983,120.0996,40023.0
2015-09-15 10:50:00,123.55,123.84,123.4,123.73,57416.0,120.1288,120.4108,119.983,120.3038,57416.0
2015-09-15 11:00:00,123.74,124.04,123.73,123.96,53895.0,120.3135,120.6052,120.3038,120.5274,53895.0
2015-09-15 11:10:00,123.92,124.06,123.87,123.92,32634.0,120.4886,120.6247,120.4399,120.4886,32634.0
2015-09-15 11:20:00,123.91,124.16,123.8,124.11,31465.0,120.4788,120.7219,120.3719,120.6733,31465.0
2015-09-15 11:30:00,124.12,124.21,123.91,123.91,27105.0,120.683,120.7705,120.4788,120.4788,27105.0
2015-09-15 11:40:00,123.91,124.12,123.9,124.07,25792.0,120.4788,120.683,120.4691,120.6344,25792.0
2015-09-15 11:50:00,124.08,124.1,123.96,123.97,16129.0,120.6441,120.6636,120.5274,120.5372,16129.0
2015-09-15 12:00:00,123.93,124.35,123.93,124.32,63399.0,120.4983,120.9066,120.4983,120.8775,63399.0
2015-09-15 12:10:00,124.32,124.46,124.27,124.34,34289.0,120.8775,121.0136,120.8289,120.8969,34289.0
2015-09-15 12:20:00,124.34,124.53,124.13,124.52,32488.0,120.8969,121.0817,120.6927,121.0719,32488.0
2015-09-15 12:30:00,124.52,124.7,124.46,124.62,43858.0,121.0719,121.247,121.0136,121.1692,43858.0
2015-09-15 12:40:00,124.65,124.81,124.58,124.81,61892.0,121.1983,121.3539,121.1303,121.3539,61892.0
2015-09-15 12:50:00,124.82,125.0,124.79,124.89,68517.0,121.3636,121.5386,121.3345,121.4317,68517.0
2015-09-15 13:00:00,124.9,125.05,124.79,124.86,65415.0,121.4414,121.5873,121.3345,121.4025,65415.0
2015-09-15 13:10:00,124.85,125.09,124.79,125.08,37480.0,121.3928,121.6262,121.3345,121.6164,37480.0
2015-09-15 13:20:00,125.08,125.22,124.97,125.18,32871.0,121.6164,121.7526,121.5095,121.7137,32871.0
2015-09-15 13:30:00,125.2,125.48,125.2,125.3,25661.0,121.7331,122.0054,121.7331,121.8303,25661.0
2015-09-15 13:40:00,125.31,125.4,125.18,125.18,21744.0,121.8401,121.9276,121.7137,121.7137,21744.0
2015-09-15 13:50:00,125.16,125.18,124.91,124.98,25659.0,121.6942,121.7137,121.4511,121.5192,25659.0
2015-09-15 14:00:00,124.98,125.09,124.9,125.09,47643.0,121.5192,121.6262,121.4414,121.6262,47643.0
2015-09-15 14:10:00,125.08,125.21,125.0,125.06,20647.0,121.6164,121.7428,121.5386,121.597,20647.0
2015-09-15 14:20:00,125.03,125.03,124.89,124.96,41313.0,121.5678,121.5678,121.4317,121.4998,41313.0
2015-09-15 14:30:00,124.97,125.02,124.9,124.91,60648.0,121.5095,121.5581,121.4414,121.4511,60648.0
2015-09-15 14:40:00,124.9,125.1,124.9,125.05,31693.0,121.4414,121.6359,121.4414,121.5873,31693.0
2015-09-15 14:50:00,125.07,125.11,124.95,125.11,24894.0,121.6067,121.6456,121.49,121.6456,24894.0
2015-09-15 15:00:00,125.1,125.28,125.07,125.25,37632.0,121.6359,121.8109,121.6067,121.7817,37632.0
2015-09-15 15:10:00,125.28,125.43,125.19,125.34,49460.0,121.8109,121.9567,121.7234,121.8692,49460.0
2015-09-15 15:20:00,125.34,125.34,125.01,125.1,45979.0,121.8692,121.8692,121.5484,121.6359,45979.0
2015-09-15 15:30:00,125.11,125.21,124.98,125.01,62815.0,121.6456,121.7428,121.5192,121.5484,62815.0
2015-09-15 15:40:00,124.99,125.23,124.97,125.12,143212.0,121.5289,121.7623,121.5095,121.6553,143212.0
2015-09-15 15:50:00,125.12,125.22,125.02,125.1,166612.0,121.6553,121.7526,121.5581,121.6359,166612.0
2015-09-16 09:30:00,124.99,125.32,124.4,124.9,37912.0,121.5289,121.8498,120.9553,121.4414,37912.0
2015-09-16 09:40:00,124.98,124.98,124.5,124.56,18853.0,121.5192,121.5192,121.0525,121.1108,18853.0
2015-09-16 09:50:00,124.58,125.05,124.45,124.95,93208.0,121.1303,121.5873,121.0039,121.49,93208.0
2015-09-16 10:00:00,124.94,125.12,124.6,125.0,141296.0,121.4803,121.6553,121.1497,121.5386,141296.0
2015-09-16 10:10:00,124.98,125.51,124.96,125.37,20845.0,121.5192,122.0345,121.4998,121.8984,20845.0
2015-09-16 10:20:00,125.4,125.74,125.39,125.68,54218.0,121.9276,122.2582,121.9178,122.1998,54218.0
2015-09-16 10:30:00,125.66,125.68,125.0,125.16,43817.0,122.1804,122.1998,121.5386,121.6942,43817.0
2015-09-16 10:40:00,125.14,125.14,124.87,124.99,59571.0,121.6748,121.6748,121.4122,121.5289,59571.0
2015-09-16 10:50:00,125.0,125.04,124.83,124.98,26546.0,121.5386,121.5775,121.3734,121.5192,26546.0
2015-09-16 11:00:00,124.98,125.14,124.9,125.14,16981.0,121.5192,121.6748,121.4414,121.6748,16981.0
2015-09-16 11:10:00,125.18,125.38,125.15,125.27,12454.0,121.7137,121.9081,121.6845,121.8012,12454.0
2015-09-16 11:20:00,125.33,125.67,125.25,125.59,28153.0,121.8595,122.1901,121.7817,122.1123,28153.0
2015-09-16 11:30:00,125.57,125.57,125.22,125.24,22420.0,122.0929,122.0929,121.7526,121.772,22420.0
2015-09-16 11:40:00,125.23,125.4,125.23,125.4,25435.0,121.7623,121.9276,121.7623,121.9276,25435.0
2015-09-16 11:50:00,125.37,125.59,125.24,125.56,16513.0,121.8984,122.1123,121.772,122.0831,16513.0
2015-09-16 12:00:00,125.58,125.78,125.53,125.64,17213.0,122.1026,122.297,122.054,122.1609,17213.0
2015-09-16 12:10:00,125.64,125.67,125.47,125.67,11121.0,122.1609,122.1901,121.9956,122.1901,11121.0
2015-09-16 12:20:00,125.71,125.98,125.66,125.92,31773.0,122.229,122.4915,122.1804,122.4332,31773.0
2015-09-16 12:30:00,125.91,126.42,125.85,126.37,40571.0,122.4234,122.9193,122.3651,122.8707,40571.0
2015-09-16 12:40:00,126.35,126.43,126.0,126.01,36751.0,122.8513,122.929,122.511,122.5207,36751.0
2015-09-16 12:50:00,126.0,126.5,125.98,126.5,52418.0,122.511,122.9971,122.4915,122.9971,52418.0
2015-09-16 13:00:00,126.5,126.5,126.14,126.24,74207.0,122.9971,122.9971,122.6471,122.7443,74207.0
2015-09-16 13:10:00,126.24,126.53,126.17,126.51,45923.0,122.7443,123.0263,122.6762,123.0068,45923.0
2015-09-16 13:20:00,126.53,126.62,126.27,126.33,101391.0,123.0263,123.1138,122.7735,122.8318,101391.0
2015-09-16 13:30:00,126.32,126.36,126.19,126.28,32209.0,122.8221,122.861,122.6957,122.7832,32209.0
2015-09-16 13:40:00,126.28,126.49,126.0,126.02,37544.0,122.7832,122.9874,122.511,122.5304,37544.0
2015-09-16 13:50:00,126.03,126.06,125.97,126.02,14961.0,122.5401,122.5693,122.4818,122.5304,14961.0
2015-09-16 14:00:00,126.04,126.09,125.94,125.99,31272.0,122.5498,122.5985,122.4526,122.5012,31272.0
2015-09-16 14:10:00,125.98,125.98,125.49,125.55,17820.0,122.4915,122.4915,122.0151,122.0734,17820.0
2015-09-16 14:20:00,125.53,125.55,125.29,125.5,19068.0,122.054,122.0734,121.8206,122.0248,19068.0
2015-09-16 14:30:00,125.48,125.54,125.38,125.54,23514.0,122.0054,122.0637,121.9081,122.0637,23514.0
2015-09-16 14:40:00,125.54,125.83,125.51,125.82,29832.0,122.0637,122.3457,122.0345,122.3359,29832.0
2015-09-16 14:50:00,125.8,126.25,125.76,126.22,32983.0,122.3165,122.754,122.2776,122.7249,32983.0
2015-09-16 15:00:00,126.19,126.49,126.19,126.42,82126.0,122.6957,122.9874,122.6957,122.9193,82126.0
2015-09-16 15:10:00,126.41,126.64,126.26,126.31,100936.0,122.9096,123.1332,122.7638,122.8124,100936.0
2015-09-16 15:20:00,126.29,126.42,126.11,126.16,32772.0,122.7929,122.9193,122.6179,122.6665,32772.0
2015-09-16 15:30:00,126.18,126.37,126.17,126.27,39988.0,122.686,122.8707,122.6762,122.7735,39988.0
2015-09-16 15:40:00,126.29,126.39,126.16,126.17,79734.0,122.7929,122.8902,122.6665,122.6762,79734.0
2015-09-16 15:50:00,126.17,126.41,126.07,126.28,170877.0,122.6762,122.9096,122.579,122.7832,170877.0
2015-09-17 09:30:00,126.42,127.4,126.01,127.25,120157.0,122.9193,123.8722,122.5207,123.7263,120157.0
2015-09-17 09:40:00,127.33,127.61,127.03,127.23,150606.0,123.8041,124.0764,123.5124,123.7069,150606.0
2015-09-17 09:50:00,127.23,127.6,126.91,127.54,69886.0,123.7069,124.0667,123.3958,124.0083,69886.0
2015-09-17 10:00:00,127.54,127.55,127.07,127.11,24884.0,124.0083,124.018,123.5513,123.5902,24884.0
2015-09-17 10:10:00,127.08,127.56,127.07,127.56,34993.0,123.5611,124.0278,123.5513,124.0278,34993.0
2015-09-17 10:20:00,127.57,127.64,127.24,127.27,68205.0,124.0375,124.1055,123.7166,123.7458,68205.0
2015-09-17 10:30:00,127.25,127.34,127.08,127.13,42122.0,123.7263,123.8139,123.5611,123.6097,42122.0
2015-09-17 10:40:00,127.1,127.43,127.08,127.21,48052.0,123.5805,123.9014,123.5611,123.6875,48052.0
2015-09-17 10:50:00,127.19,127.48,127.17,127.22,66593.0,123.668,123.95,123.6486,123.6972,66593.0
2015-09-17 11:00:00,127.25,127.26,126.98,127.14,28060.0,123.7263,123.7361,123.4638,123.6194,28060.0
2015-09-17 11:10:00,127.1,127.62,127.08,127.41,61415.0,123.5805,124.0861,123.5611,123.8819,61415.0
2015-09-17 11:20:00,127.38,127.38,127.14,127.33,48924.0,123.8527,123.8527,123.6194,123.8041,48924.0
2015-09-17 11:30:00,127.37,127.4,127.22,127.29,16048.0,123.843,123.8722,123.6972,123.7652,16048.0
2015-09-17 11:40:00,127.29,127.47,127.19,127.44,15886.0,123.7652,123.9403,123.668,123.9111,15886.0
2015-09-17 11:50:00,127.42,127.54,127.3,127.4,28354.0,123.8916,124.0083,123.775,123.8722,28354.0
2015-09-17 12:00:00,127.42,127.43,127.22,127.3,29050.0,123.8916,123.9014,123.6972,123.775,29050.0
2015-09-17 12:10:00,127.3,127.6,127.29,127.52,26640.0,123.775,124.0667,123.7652,123.9889,26640.0
2015-09-17 12:20:00,127.53,127.77,127.5,127.72,38511.0,123.9986,124.2319,123.9694,124.1833,38511.0
2015-09-17 12:30:00,127.7,127.94,127.69,127.87,58369.0,124.1639,124.3972,124.1542,124.3292,58369.0
2015-09-17 12:40:00,127.87,128.25,127.85,128.25,53736.0,124.3292,124.6987,124.3097,124.6987,53736.0
2015-09-17 12:50:00,128.22,128.54,128.08,128.5,108437.0,124.6695,124.9806,124.5334,124.9417,108437.0
2015-09-17 13:00:00,128.48,128.55,128.31,128.34,49600.0,124.9223,124.9903,124.757,124.7862,49600.0
2015-09-17 13:10:00,128.35,128.62,128.22,128.49,117441.0,124.7959,125.0584,124.6695,124.932,117441.0
2015-09-17 13:20:00,128.51,128.79,128.45,128.65,36996.0,124.9515,125.2237,124.8931,125.0876,36996.0
2015-09-17 13:30:00,128.66,128.81,128.54,128.54,63691.0,125.0973,125.2431,124.9806,124.9806,63691.0
2015-09-17 13:40:00,128.54,128.87,128.53,128.86,56998.0,124.9806,125.3015,124.9709,125.2918,56998.0
2015-09-17 13:50:00,128.83,129.17,128.7,129.16,57244.0,125.2626,125.5932,125.1362,125.5835,57244.0
2015-09-17 14:00:00,129.16,129.55,128.31,128.69,105711.0,125.5835,125.9627,124.757,125.1265,105711.0
2015-09-17 14:10:00,128.66,129.4,128.65,129.18,77763.0,125.0973,125.8168,125.0876,125.6029,77763.0
2015-09-17 14:20:00,129.15,129.3,128.96,129.14,83919.0,125.5737,125.7196,125.389,125.564,83919.0
2015-09-17 14:30:00,129.13,129.67,129.05,129.46,71639.0,125.5543,126.0793,125.4765,125.8751,71639.0
2015-09-17 14:40:00,129.4,130.71,129.39,130.45,96762.0,125.8168,127.0905,125.8071,126.8377,96762.0
2015-09-17 14:50:00,130.51,130.76,130.14,130.23,105092.0,126.8961,127.1391,126.5363,126.6238,105092.0
2015-09-17 15:00:00,130.25,130.3,129.34,129.34,48638.0,126.6433,126.6919,125.7585,125.7585,48638.0
2015-09-17 15:10:00,129.34,129.49,128.78,129.12,75866.0,125.7585,125.9043,125.214,125.5446,75866.0
2015-09-17 15:20:00,129.08,129.12,128.04,128.91,65750.0,125.5057,125.5446,124.4945,125.3404,65750.0
2015-09-17 15:30:00,128.83,129.15,128.53,128.76,73946.0,125.2626,125.5737,124.9709,125.1945,73946.0
2015-09-17 15:40:00,128.76,128.93,128.47,128.58,89417.0,125.1945,125.3598,124.9126,125.0195,89417.0
2015-09-17 15:50:00,128.52,128.59,127.91,128.23,171162.0,124.9612,125.0292,124.3681,124.6792,171162.0
2015-09-18 09:30:00,127.36,127.36,126.9,127.06,391312.0,123.8333,123.8333,123.386,123.5416,391312.0
2015-09-18 09:40:00,127.05,127.5,126.94,126.98,64522.0,123.5319,123.9694,123.4249,123.4638,64522.0
2015-09-18 09:50:00,126.95,127.02,126.69,126.69,28754.0,123.4347,123.5027,123.1818,123.1818,28754.0
2015-09-18 10:00:00,126.73,127.23,126.61,127.0,38427.0,123.2207,123.7069,123.1041,123.4833,38427.0
2015-09-18 10:10:00,127.13,127.24,126.78,126.84,43281.0,123.6097,123.7166,123.2694,123.3277,43281.0
2015-09-18 10:20:00,126.78,127.28,126.7,127.19,50094.0,123.2694,123.7555,123.1916,123.668,50094.0
2015-09-18 10:30:00,127.19,127.21,126.64,126.64,33240.0,123.668,123.6875,123.1332,123.1332,33240.0
2015-09-18 10:40:00,126.66,126.67,126.45,126.53,33820.0,123.1527,123.1624,122.9485,123.0263,33820.0
2015-09-18 10:50:00,126.53,126.56,126.32,126.51,54861.0,123.0263,123.0554,122.8221,123.0068,54861.0
2015-09-18 11:00:00,126.5,126.79,126.5,126.6,32704.0,122.9971,123.2791,122.9971,123.0943,32704.0
2015-09-18 11:10:00,126.6,126.62,126.26,126.39,17587.0,123.0943,123.1138,122.7638,122.8902,17587.0
2015-09-18 11:20:00,126.41,126.64,126.3,126.3,25581.0,122.9096,123.1332,122.8026,122.8026,25581.0
2015-09-18 11:30:00,126.31,126.53,126.23,126.5,24746.0,122.8124,123.0263,122.7346,122.9971,24746.0
2015-09-18 11:40:00,126.54,126.9,126.37,126.87,55836.0,123.036,123.386,122.8707,123.3569,55836.0
2015-09-18 11:50:00,126.88,126.89,126.63,126.67,17948.0,123.3666,123.3763,123.1235,123.1624,17948.0
2015-09-18 12:00:00,126.71,126.74,126.16,126.23,22757.0,123.2013,123.2305,122.6665,122.7346,22757.0
2015-09-18 12:10:00,126.22,126.24,125.78,125.79,32100.0,122.7249,122.7443,122.297,122.3068,32100.0
2015-09-18 12:20:00,125.82,125.97,125.54,125.97,25571.0,122.3359,122.4818,122.0637,122.4818,25571.0
2015-09-18 12:30:00,125.98,126.34,125.85,126.13,26000.0,122.4915,122.8415,122.3651,122.6374,26000.0
2015-09-18 12:40:00,126.14,126.14,125.76,125.97,13024.0,122.6471,122.6471,122.2776,122.4818,13024.0
2015-09-18 12:50:00,125.97,126.12,125.92,126.05,20958.0,122.4818,122.6276,122.4332,122.5596,20958.0
2015-09-18 13:00:00,126.03,126.39,125.92,126.26,32892.0,122.5401,122.8902,122.4332,122.7638,32892.0
2015-09-18 13:10:00,126.3,126.34,126.07,126.22,17168.0,122.8026,122.8415,122.579,122.7249,17168.0
2015-09-18 13:20:00,126.22,126.23,125.93,126.21,29571.0,122.7249,122.7346,122.4429,122.7151,29571.0
2015-09-18 13:30:00,126.18,126.29,126.09,126.13,21411.0,122.686,122.7929,122.5985,122.6374,21411.0
2015-09-18 13:40:00,126.13,126.4,126.12,126.24,24846.0,122.6374,122.8999,122.6276,122.7443,24846.0
2015-09-18 13:50:00,126.2,126.2,125.81,125.97,23284.0,122.7054,122.7054,122.3262,122.4818,23284.0
2015-09-18 14:00:00,125.93,126.35,125.85,126.24,29906.0,122.4429,122.8513,122.3651,122.7443,29906.0
2015-09-18 14:10:00,126.25,126.49,126.12,126.4,21899.0,122.754,122.9874,122.6276,122.8999,21899.0
2015-09-18 14:20:00,126.4,126.81,126.39,126.65,24650.0,122.8999,123.2985,122.8902,123.143,24650.0
2015-09-18 14:30:00,126.64,126.64,126.19,126.38,15780.0,123.1332,123.1332,122.6957,122.8804,15780.0
2015-09-18 14:40:00,126.36,126.47,126.11,126.13,18625.0,122.861,122.9679,122.6179,122.6374,18625.0
2015-09-18 14:50:00,126.1,126.32,125.97,126.25,32249.0,122.6082,122.8221,122.4818,122.754,32249.0
2015-09-18 15:00:00,126.27,126.42,125.96,125.97,25997.0,122.7735,122.9193,122.4721,122.4818,25997.0
2015-09-18 15:10:00,125.98,126.22,125.88,125.97,29952.0,122.4915,122.7249,122.3943,122.4818,29952.0
2015-09-18 15:20:00,125.98,126.08,125.81,126.0,72848.0,122.4915,122.5887,122.3262,122.511,72848.0
2015-09-18 15:30:00,126.02,126.03,125.74,125.82,58472.0,122.5304,122.5401,122.2582,122.3359,58472.0
2015-09-18 15:40:00,125.82,125.84,125.52,125.6,200454.0,122.3359,122.3554,122.0442,122.122,200454.0
2015-09-18 15:50:00,125.58,125.89,125.46,125.79,173040.0,122.1026,122.404,121.9859,122.3068,173040.0
2015-09-21 09:30:00,126.12,126.93,126.0,126.75,41479.0,122.6276,123.4152,122.511,123.2402,41479.0
2015-09-21 09:40:00,126.67,126.86,126.49,126.54,35554.0,123.1624,123.3471,122.9874,123.036,35554.0
2015-09-21 09:50:00,126.56,126.89,126.37,126.51,35598.0,123.0554,123.3763,122.8707,123.0068,35598.0
2015-09-21 10:00:00,126.59,126.64,126.41,126.53,49011.0,123.0846,123.1332,122.9096,123.0263,49011.0
2015-09-21 10:10:00,126.57,126.69,126.22,126.46,36329.0,123.0652,123.1818,122.7249,122.9582,36329.0
2015-09-21 10:20:00,126.48,126.8,126.35,126.66,30103.0,122.9777,123.2888,122.8513,123.1527,30103.0
2015-09-21 10:30:00,126.62,127.23,126.62,127.14,20852.0,123.1138,123.7069,123.1138,123.6194,20852.0
2015-09-21 10:40:00,127.13,127.14,126.91,127.0,11376.0,123.6097,123.6194,123.3958,123.4833,11376.0
2015-09-21 10:50:00,127.01,127.07,126.81,126.87,18085.0,123.493,123.5513,123.2985,123.3569,18085.0
2015-09-21 11:00:00,126.88,126.96,126.77,126.89,16504.0,123.3666,123.4444,123.2596,123.3763,16504.0
2015-09-21 11:10:00,126.9,127.05,126.89,126.99,22190.0,123.386,123.5319,123.3763,123.4735,22190.0
2015-09-21 11:20:00,127.01,127.04,126.74,126.82,19114.0,123.493,123.5222,123.2305,123.3083,19114.0
2015-09-21 11:30:00,126.79,126.82,126.15,126.15,24498.0,123.2791,123.3083,122.6568,122.6568,24498.0
2015-09-21 11:40:00,126.18,126.26,126.03,126.15,11407.0,122.686,122.7638,122.5401,122.6568,11407.0
2015-09-21 11:50:00,126.14,126.23,125.87,125.93,14515.0,122.6471,122.7346,122.3846,122.4429,14515.0
2015-09-21 12:00:00,125.92,125.92,125.59,125.76,100985.0,122.4332,122.4332,122.1123,122.2776,100985.0
2015-09-21 12:10:00,125.76,125.99,125.66,125.85,62438.0,122.2776,122.5012,122.1804,122.3651,62438.0
2015-09-21 12:20:00,125.85,125.95,125.71,125.81,37643.0,122.3651,122.4623,122.229,122.3262,37643.0
2015-09-21 12:30:00,125.8,125.8,125.3,125.61,38496.0,122.3165,122.3165,121.8303,122.1318,38496.0
2015-09-21 12:40:00,125.61,125.76,125.53,125.62,46651.0,122.1318,122.2776,122.054,122.1415,46651.0
2015-09-21 12:50:00,125.58,125.64,125.27,125.46,98254.0,122.1026,122.1609,121.8012,121.9859,98254.0
2015-09-21 13:00:00,125.43,125.79,125.38,125.6,43967.0,121.9567,122.3068,121.9081,122.122,43967.0
2015-09-21 13:10:00,125.59,125.95,125.58,125.89,38212.0,122.1123,122.4623,122.1026,122.404,38212.0
2015-09-21 13:20:00,125.84,126.14,125.79,126.08,10122.0,122.3554,122.6471,122.3068,122.5887,10122.0
2015-09-21 13:30:00,126.09,126.28,125.97,126.23,24836.0,122.5985,122.7832,122.4818,122.7346,24836.0
2015-09-21 13:40:00,126.22,126.31,125.96,126.0,12982.0,122.7249,122.8124,122.4721,122.511,12982.0
2015-09-21 13:50:00,126.02,126.12,125.96,126.02,18435.0,122.5304,122.6276,122.4721,122.5304,18435.0
2015-09-21 14:00:00,126.02,126.21,125.96,126.0,19809.0,122.5304,122.7151,122.4721,122.511,19809.0
2015-09-21 14:10:00,125.99,126.14,125.96,126.05,65573.0,122.5012,122.6471,122.4721,122.5596,65573.0
2015-09-21 14:20:00,126.03,126.13,125.97,126.01,33784.0,122.5401,122.6374,122.4818,122.5207,33784.0
2015-09-21 14:30:00,126.03,126.34,125.96,126.34,30992.0,122.5401,122.8415,122.4721,122.8415,30992.0
2015-09-21 14:40:00,126.29,126.33,126.07,126.33,21661.0,122.7929,122.8318,122.579,122.8318,21661.0
2015-09-21 14:50:00,126.33,126.63,126.33,126.48,17756.0,122.8318,123.1235,122.8318,122.9777,17756.0
2015-09-21 15:00:00,126.47,126.49,126.29,126.47,27841.0,122.9679,122.9874,122.7929,122.9679,27841.0
2015-09-21 15:10:00,126.45,126.52,126.28,126.3,30687.0,122.9485,123.0166,122.7832,122.8026,30687.0
2015-09-21 15:20:00,126.32,126.47,126.24,126.45,71850.0,122.8221,122.9679,122.7443,122.9485,71850.0
2015-09-21 15:30:00,126.45,126.53,126.15,126.23,132040.0,122.9485,123.0263,122.6568,122.7346,132040.0
2015-09-21 15:40:00,126.23,126.24,126.02,126.1,69831.0,122.7346,122.7443,122.5304,122.6082,69831.0
2015-09-21 15:50:00,126.09,126.33,125.97,126.33,125694.0,122.5985,122.8318,122.4818,122.8318,125694.0
2015-09-22 09:30:00,125.0,125.28,124.46,124.9,83988.0,121.5386,121.8109,121.0136,121.4414,83988.0
2015-09-22 09:40:00,124.94,125.25,124.71,125.03,59200.0,121.4803,121.7817,121.2567,121.5678,59200.0
2015-09-22 09:50:00,125.0,125.26,124.84,125.1,63671.0,121.5386,121.7914,121.3831,121.6359,63671.0
2015-09-22 10:00:00,125.11,125.41,124.98,125.26,34444.0,121.6456,121.9373,121.5192,121.7914,34444.0
2015-09-22 10:10:00,125.22,125.37,124.83,124.89,41387.0,121.7526,121.8984,121.3734,121.4317,41387.0
2015-09-22 10:20:00,124.86,124.94,124.71,124.82,47305.0,121.4025,121.4803,121.2567,121.3636,47305.0
2015-09-22 10:30:00,124.8,124.8,124.48,124.61,73571.0,121.3442,121.3442,121.033,121.1594,73571.0
2015-09-22 10:40:00,124.58,124.75,124.21,124.34,79964.0,121.1303,121.2956,120.7705,120.8969,79964.0
2015-09-22 10:50:00,124.38,124.79,124.35,124.67,55488.0,120.9358,121.3345,120.9066,121.2178,55488.0
2015-09-22 11:00:00,124.68,124.82,124.56,124.59,28353.0,121.2275,121.3636,121.1108,121.14,28353.0
2015-09-22 11:10:00,124.56,124.76,124.45,124.64,17445.0,121.1108,121.3053,121.0039,121.1886,17445.0
2015-09-22 11:20:00,124.6,124.73,124.47,124.54,47236.0,121.1497,121.2761,121.0233,121.0914,47236.0
2015-09-22 11:30:00,124.54,124.61,124.39,124.41,18703.0,121.0914,121.1594,120.9455,120.965,18703.0
2015-09-22 11:40:00,124.44,124.5,124.25,124.43,19217.0,120.9942,121.0525,120.8094,120.9844,19217.0
2015-09-22 11:50:00,124.41,124.81,124.33,124.76,35159.0,120.965,121.3539,120.8872,121.3053,35159.0
2015-09-22 12:00:00,124.76,125.06,124.44,125.04,25268.0,121.3053,121.597,120.9942,121.5775,25268.0
2015-09-22 12:10:00,125.05,125.09,124.84,124.98,34084.0,121.5873,121.6262,121.3831,121.5192,34084.0
2015-09-22 12:20:00,124.98,125.14,124.76,124.88,19830.0,121.5192,121.6748,121.3053,121.422,19830.0
2015-09-22 12:30:00,124.87,125.11,124.77,125.06,27019.0,121.4122,121.6456,121.315,121.597,27019.0
2015-09-22 12:40:00,125.03,125.08,124.82,124.82,27459.0,121.5678,121.6164,121.3636,121.3636,27459.0
2015-09-22 12:50:00,124.8,124.83,124.51,124.61,38954.0,121.3442,121.3734,121.0622,121.1594,38954.0
2015-09-22 13:00:00,124.59,125.03,124.59,124.71,21771.0,121.14,121.5678,121.14,121.2567,21771.0
2015-09-22 13:10:00,124.74,124.96,124.7,124.77,18704.0,121.2858,121.4998,121.247,121.315,18704.0
2015-09-22 13:20:00,124.76,124.77,124.51,124.62,30561.0,121.3053,121.315,121.0622,121.1692,30561.0
2015-09-22 13:30:00,124.63,124.78,124.54,124.66,32978.0,121.1789,121.3247,121.0914,121.2081,32978.0
2015-09-22 13:40:00,124.7,124.87,124.62,124.68,19407.0,121.247,121.4122,121.1692,121.2275,19407.0
2015-09-22 13:50:00,124.68,124.8,124.56,124.73,37893.0,121.2275,121.3442,121.1108,121.2761,37893.0
2015-09-22 14:00:00,124.73,124.8,124.58,124.63,25962.0,121.2761,121.3442,121.1303,121.1789,25962.0
2015-09-22 14:10:00,124.63,124.85,124.57,124.69,44941.0,121.1789,121.3928,121.1206,121.2372,44941.0
2015-09-22 14:20:00,124.71,124.8,124.61,124.72,23619.0,121.2567,121.3442,121.1594,121.2664,23619.0
2015-09-22 14:30:00,124.76,124.95,124.68,124.78,29214.0,121.3053,121.49,121.2275,121.3247,29214.0
2015-09-22 14:40:00,124.78,124.84,124.44,124.52,31990.0,121.3247,121.3831,120.9942,121.0719,31990.0
2015-09-22 14:50:00,124.54,125.0,124.52,124.98,41979.0,121.0914,121.5386,121.0719,121.5192,41979.0
2015-09-22 15:00:00,124.98,125.02,124.74,124.74,29184.0,121.5192,121.5581,121.2858,121.2858,29184.0
2015-09-22 15:10:00,124.76,124.84,124.66,124.74,30671.0,121.3053,121.3831,121.2081,121.2858,30671.0
2015-09-22 15:20:00,124.75,124.96,124.63,124.94,31926.0,121.2956,121.4998,121.1789,121.4803,31926.0
2015-09-22 15:30:00,124.95,125.33,124.95,125.22,60409.0,121.49,121.8595,121.49,121.7526,60409.0
2015-09-22 15:40:00,125.24,125.28,125.06,125.17,89168.0,121.772,121.8109,121.597,121.7039,89168.0
2015-09-22 15:50:00,125.17,125.42,125.04,125.2,127853.0,121.7039,121.947,121.5775,121.7331,127853.0
2015-09-23 09:30:00,124.81,125.36,124.61,124.85,40215.0,121.3539,121.8887,121.1594,121.3928,40215.0
2015-09-23 09:40:00,124.8,125.05,124.53,124.77,40608.0,121.3442,121.5873,121.0817,121.315,40608.0
2015-09-23 09:50:00,124.75,125.02,124.63,124.8,13193.0,121.2956,121.5581,121.1789,121.3442,13193.0
2015-09-23 10:00:00,124.85,125.34,124.79,124.94,16725.0,121.3928,121.8692,121.3345,121.4803,16725.0
2015-09-23 10:10:00,124.96,125.31,124.88,125.31,21658.0,121.4998,121.8401,121.422,121.8401,21658.0
2015-09-23 10:20:00,125.31,125.43,125.02,125.43,13754.0,121.8401,121.9567,121.5581,121.9567,13754.0
2015-09-23 10:30:00,125.37,125.62,125.32,125.37,21389.0,121.8984,122.1415,121.8498,121.8984,21389.0
2015-09-23 10:40:00,125.36,125.48,125.24,125.33,22207.0,121.8887,122.0054,121.772,121.8595,22207.0
2015-09-23 10:50:00,125.33,125.6,125.33,125.54,25983.0,121.8595,122.122,121.8595,122.0637,25983.0
2015-09-23 11:00:00,125.55,125.56,125.28,125.43,20426.0,122.0734,122.0831,121.8109,121.9567,20426.0
2015-09-23 11:10:00,125.39,125.43,125.06,125.17,30220.0,121.9178,121.9567,121.597,121.7039,30220.0
2015-09-23 11:20:00,125.19,125.21,125.05,125.19,30010.0,121.7234,121.7428,121.5873,121.7234,30010.0
2015-09-23 11:30:00,125.17,125.33,125.1,125.31,35312.0,121.7039,121.8595,121.6359,121.8401,35312.0
2015-09-23 11:40:00,125.27,125.29,124.96,125.07,72938.0,121.8012,121.8206,121.4998,121.6067,72938.0
2015-09-23 11:50:00,125.08,125.08,124.83,124.97,53774.0,121.6164,121.6164,121.3734,121.5095,53774.0
2015-09-23 12:00:00,124.95,124.96,124.58,124.65,21703.0,121.49,121.4998,121.1303,121.1983,21703.0
2015-09-23 12:10:00,124.64,124.82,124.58,124.77,19709.0,121.1886,121.3636,121.1303,121.315,19709.0
2015-09-23 12:20:00,124.76,124.79,124.58,124.74,8519.0,121.3053,121.3345,121.1303,121.2858,8519.0
2015-09-23 12:30:00,124.68,124.68,124.44,124.48,11389.0,121.2275,121.2275,120.9942,121.033,11389.0
2015-09-23 12:40:00,124.44,124.52,124.36,124.48,23758.0,120.9942,121.0719,120.9164,121.033,23758.0
2015-09-23 12:50:00,124.47,124.69,124.47,124.61,8213.0,121.0233,121.2372,121.0233,121.1594,8213.0
2015-09-23 13:00:00,124.61,124.83,124.59,124.79,17593.0,121.1594,121.3734,121.14,121.3345,17593.0
2015-09-23 13:10:00,124.79,124.85,124.74,124.81,12739.0,121.3345,121.3928,121.2858,121.3539,12739.0
2015-09-23 13:20:00,124.81,124.85,124.35,124.41,11317.0,121.3539,121.3928,120.9066,120.965,11317.0
2015-09-23 13:30:00,124.39,124.58,124.39,124.51,13658.0,120.9455,121.1303,120.9455,121.0622,13658.0
2015-09-23 13:40:00,124.51,125.06,124.48,125.04,13939.0,121.0622,121.597,121.033,121.5775,13939.0
2015-09-23 13:50:00,125.01,125.05,124.91,124.99,24274.0,121.5484,121.5873,121.4511,121.5289,24274.0
2015-09-23 14:00:00,124.98,125.29,124.97,125.19,24632.0,121.5192,121.8206,121.5095,121.7234,24632.0
2015-09-23 14:10:00,125.19,125.21,124.98,124.98,10341.0,121.7234,121.7428,121.5192,121.5192,10341.0
2015-09-23 14:20:00,124.96,125.0,124.83,124.89,16303.0,121.4998,121.5386,121.3734,121.4317,16303.0
2015-09-23 14:30:00,124.89,125.04,124.65,124.67,19470.0,121.4317,121.5775,121.1983,121.2178,19470.0
2015-09-23 14:40:00,124.66,124.66,124.49,124.59,13930.0,121.2081,121.2081,121.0428,121.14,13930.0
2015-09-23 14:50:00,124.61,124.71,124.55,124.62,31108.0,121.1594,121.2567,121.1011,121.1692,31108.0
2015-09-23 15:00:00,124.63,124.79,124.54,124.65,23504.0,121.1789,121.3345,121.0914,121.1983,23504.0
2015-09-23 15:10:00,124.64,124.68,124.44,124.59,31560.0,121.1886,121.2275,120.9942,121.14,31560.0
2015-09-23 15:20:00,124.61,124.65,124.41,124.55,16015.0,121.1594,121.1983,120.965,121.1011,16015.0
2015-09-23 15:30:00,124.54,124.69,124.47,124.68,29841.0,121.0914,121.2372,121.0233,121.2275,29841.0
2015-09-23 15:40:00,124.7,124.77,124.63,124.76,49875.0,121.247,121.315,121.1789,121.3053,49875.0
2015-09-23 15:50:00,124.76,124.86,124.68,124.71,145327.0,121.3053,121.4025,121.2275,121.2567,145327.0
2015-09-24 09:30:00,123.81,123.9,123.29,123.49,41666.0,120.3816,120.4691,119.876,120.0705,41666.0
2015-09-24 09:40:00,123.5,123.65,123.14,123.25,25927.0,120.0802,120.226,119.7302,119.8371,25927.0
2015-09-24 09:50:00,123.19,123.55,123.16,123.51,17914.0,119.7788,120.1288,119.7496,120.0899,17914.0
2015-09-24 10:00:00,123.51,123.56,123.27,123.47,23127.0,120.0899,120.1385,119.8566,120.051,23127.0
2015-09-24 10:10:00,123.47,123.71,123.4,123.55,18045.0,120.051,120.2844,119.983,120.1288,18045.0
2015-09-24 10:20:00,123.56,123.56,123.22,123.23,29640.0,120.1385,120.1385,119.8079,119.8177,29640.0
2015-09-24 10:30:00,123.26,123.48,123.23,123.31,25339.0,119.8468,120.0607,119.8177,119.8954,25339.0
2015-09-24 10:40:00,123.26,123.27,123.0,123.19,20465.0,119.8468,119.8566,119.594,119.7788,20465.0
2015-09-24 10:50:00,123.19,123.27,122.84,123.05,32551.0,119.7788,119.8566,119.4385,119.6426,32551.0
2015-09-24 11:00:00,123.03,123.09,122.71,122.96,51329.0,119.6232,119.6815,119.3121,119.5551,51329.0
2015-09-24 11:10:00,122.94,123.01,122.73,122.92,37940.0,119.5357,119.6038,119.3315,119.5162,37940.0
2015-09-24 11:20:00,122.96,123.08,122.75,122.75,20148.0,119.5551,119.6718,119.351,119.351,20148.0
2015-09-24 11:30:00,122.77,123.04,122.74,122.96,21988.0,119.3704,119.6329,119.3412,119.5551,21988.0
2015-09-24 11:40:00,122.98,123.18,122.87,123.1,26735.0,119.5746,119.769,119.4676,119.6913,26735.0
2015-09-24 11:50:00,123.07,123.33,122.94,123.29,18028.0,119.6621,119.9149,119.5357,119.876,18028.0
2015-09-24 12:00:00,123.25,123.41,123.12,123.27,20145.0,119.8371,119.9927,119.7107,119.8566,20145.0
2015-09-24 12:10:00,123.25,123.32,123.13,123.18,36639.0,119.8371,119.9052,119.7204,119.769,36639.0
2015-09-24 12:20:00,123.14,123.28,123.1,123.24,28703.0,119.7302,119.8663,119.6913,119.8274,28703.0
2015-09-24 12:30:00,123.28,123.58,123.28,123.45,16281.0,119.8663,120.158,119.8663,120.0316,16281.0
2015-09-24 12:40:00,123.44,123.48,123.12,123.2,18452.0,120.0218,120.0607,119.7107,119.7885,18452.0
2015-09-24 12:50:00,123.19,123.2,122.96,122.98,29951.0,119.7788,119.7885,119.5551,119.5746,29951.0
2015-09-24 13:00:00,123.0,123.08,122.69,122.87,55562.0,119.594,119.6718,119.2926,119.4676,55562.0
2015-09-24 13:10:00,122.84,122.96,122.75,122.81,12687.0,119.4385,119.5551,119.351,119.4093,12687.0
2015-09-24 13:20:00,122.81,122.87,122.71,122.87,24062.0,119.4093,119.4676,119.3121,119.4676,24062.0
2015-09-24 13:30:00,122.88,123.0,122.79,123.0,16674.0,119.4774,119.594,119.3898,119.594,16674.0
2015-09-24 13:40:00,122.98,123.22,122.93,123.22,24307.0,119.5746,119.8079,119.526,119.8079,24307.0
2015-09-24 13:50:00,123.26,123.37,123.05,123.15,30717.0,119.8468,119.9538,119.6426,119.7399,30717.0
2015-09-24 14:00:00,123.12,123.24,123.07,123.14,25281.0,119.7107,119.8274,119.6621,119.7302,25281.0
2015-09-24 14:10:00,123.15,123.51,123.12,123.48,27100.0,119.7399,120.0899,119.7107,120.0607,27100.0
2015-09-24 14:20:00,123.48,123.81,123.46,123.59,25764.0,120.0607,120.3816,120.0413,120.1677,25764.0
2015-09-24 14:30:00,123.6,123.6,123.34,123.48,33899.0,120.1774,120.1774,119.9246,120.0607,33899.0
2015-09-24 14:40:00,123.48,123.93,123.37,123.93,39841.0,120.0607,120.4983,119.9538,120.4983,39841.0
2015-09-24 14:50:00,123.95,124.14,123.79,123.92,22685.0,120.5177,120.7025,120.3622,120.4886,22685.0
2015-09-24 15:00:00,123.91,124.03,123.39,123.46,43216.0,120.4788,120.5955,119.9732,120.0413,43216.0
2015-09-24 15:10:00,123.43,123.87,123.34,123.85,53094.0,120.0121,120.4399,119.9246,120.4205,53094.0
2015-09-24 15:20:00,123.86,124.24,123.85,124.17,36935.0,120.4302,120.7997,120.4205,120.7316,36935.0
2015-09-24 15:30:00,124.18,124.21,123.74,123.79,37753.0,120.7414,120.7705,120.3135,120.3622,37753.0
2015-09-24 15:40:00,123.81,124.09,123.81,123.98,45248.0,120.3816,120.6538,120.3816,120.5469,45248.0
2015-09-24 15:50:00,123.95,124.16,123.65,124.0,117265.0,120.5177,120.7219,120.226,120.5663,117265.0
2015-09-25 09:30:00,124.66,125.08,124.55,124.72,56771.0,121.2081,121.6164,121.1011,121.2664,56771.0
2015-09-25 09:40:00,124.57,125.12,124.37,125.09,39622.0,121.1206,121.6553,120.9261,121.6262,39622.0
2015-09-25 09:50:00,125.15,125.23,124.93,124.95,33286.0,121.6845,121.7623,121.4706,121.49,33286.0
2015-09-25 10:00:00,124.93,125.07,124.46,124.64,11877.0,121.4706,121.6067,121.0136,121.1886,11877.0
2015-09-25 10:10:00,124.64,125.02,124.53,124.82,43812.0,121.1886,121.5581,121.0817,121.3636,43812.0
2015-09-25 10:20:00,124.87,125.06,124.79,125.06,65752.0,121.4122,121.597,121.3345,121.597,65752.0
2015-09-25 10:30:00,125.05,125.2,124.77,125.1,42666.0,121.5873,121.7331,121.315,121.6359,42666.0
2015-09-25 10:40:00,125.11,125.11,124.84,125.0,31568.0,121.6456,121.6456,121.3831,121.5386,31568.0
2015-09-25 10:50:00,125.03,125.21,124.98,125.18,17973.0,121.5678,121.7428,121.5192,121.7137,17973.0
2015-09-25 11:00:00,125.16,125.27,125.04,125.23,24467.0,121.6942,121.8012,121.5775,121.7623,24467.0
2015-09-25 11:10:00,125.23,125.36,125.02,125.02,22809.0,121.7623,121.8887,121.5581,121.5581,22809.0
2015-09-25 11:20:00,125.0,125.22,124.98,125.15,23171.0,121.5386,121.7526,121.5192,121.6845,23171.0
2015-09-25 11:30:00,125.16,125.23,125.02,125.13,53938.0,121.6942,121.7623,121.5581,121.665,53938.0
2015-09-25 11:40:00,125.11,125.15,124.99,125.06,23773.0,121.6456,121.6845,121.5289,121.597,23773.0
2015-09-25 11:50:00,125.04,125.16,124.98,125.11,18298.0,121.5775,121.6942,121.5192,121.6456,18298.0
2015-09-25 12:00:00,125.1,125.16,124.94,125.05,21551.0,121.6359,121.6942,121.4803,121.5873,21551.0
2015-09-25 12:10:00,125.02,125.19,124.97,125.15,26389.0,121.5581,121.7234,121.5095,121.6845,26389.0
2015-09-25 12:20:00,125.15,125.21,125.07,125.19,25287.0,121.6845,121.7428,121.6067,121.7234,25287.0
2015-09-25 12:30:00,125.22,125.26,124.86,124.89,12479.0,121.7526,121.7914,121.4025,121.4317,12479.0
2015-09-25 12:40:00,124.86,125.01,124.75,124.75,14632.0,121.4025,121.5484,121.2956,121.2956,14632.0
2015-09-25 12:50:00,124.79,124.97,124.76,124.9,7473.0,121.3345,121.5095,121.3053,121.4414,7473.0
2015-09-25 13:00:00,124.89,125.05,124.88,125.05,34009.0,121.4317,121.5873,121.422,121.5873,34009.0
2015-09-25 13:10:00,125.08,125.08,124.89,124.91,12419.0,121.6164,121.6164,121.4317,121.4511,12419.0
2015-09-25 13:20:00,124.93,124.93,124.51,124.6,17186.0,121.4706,121.4706,121.0622,121.1497,17186.0
2015-09-25 13:30:00,124.6,124.71,124.54,124.7,38192.0,121.1497,121.2567,121.0914,121.247,38192.0
2015-09-25 13:40:00,124.71,124.78,124.61,124.75,32447.0,121.2567,121.3247,121.1594,121.2956,32447.0
2015-09-25 13:50:00,124.74,124.77,124.32,124.32,14756.0,121.2858,121.315,120.8775,120.8775,14756.0
2015-09-25 14:00:00,124.3,124.48,124.26,124.4,23083.0,120.858,121.033,120.8191,120.9553,23083.0
2015-09-25 14:10:00,124.41,124.42,123.79,123.79,31786.0,120.965,120.9747,120.3622,120.3622,31786.0
2015-09-25 14:20:00,123.77,123.89,123.35,123.44,24881.0,120.3427,120.4594,119.9343,120.0218,24881.0
2015-09-25 14:30:00,123.43,123.5,123.18,123.27,35744.0,120.0121,120.0802,119.769,119.8566,35744.0
2015-09-25 14:40:00,123.26,123.26,122.49,122.52,22715.0,119.8468,119.8468,119.0982,119.1273,22715.0
2015-09-25 14:50:00,122.53,123.01,122.45,122.98,31612.0,119.137,119.6038,119.0593,119.5746,31612.0
2015-09-25 15:00:00,122.99,123.01,122.56,122.7,74871.0,119.5843,119.6038,119.1662,119.3023,74871.0
2015-09-25 15:10:00,122.7,122.75,122.34,122.34,52610.0,119.3023,119.351,118.9523,118.9523,52610.0
2015-09-25 15:20:00,122.34,122.67,122.22,122.54,164889.0,118.9523,119.2732,118.8356,119.1468,164889.0
2015-09-25 15:30:00,122.53,123.0,122.45,122.66,84985.0,119.137,119.594,119.0593,119.2634,84985.0
2015-09-25 15:40:00,122.68,122.95,122.55,122.88,96139.0,119.2829,119.5454,119.1565,119.4774,96139.0
2015-09-25 15:50:00,122.87,122.87,122.58,122.65,164698.0,119.4676,119.4676,119.1857,119.2537,164698.0
2015-09-28 09:30:00,121.16,121.92,121.11,121.2,67720.0,117.805,118.5439,117.7564,117.8439,67720.0
2015-09-28 09:40:00,121.2,121.34,120.25,120.29,102105.0,117.8439,117.98,116.9202,116.9591,102105.0
2015-09-28 09:50:00,120.41,120.67,119.9,119.9,44014.0,117.0757,117.3285,116.5799,116.5799,44014.0
2015-09-28 10:00:00,119.9,119.97,119.49,119.59,79703.0,116.5799,116.6479,116.1812,116.2785,79703.0
2015-09-28 10:10:00,119.62,119.62,119.0,119.14,84985.0,116.3076,116.3076,115.7048,115.8409,84985.0
2015-09-28 10:20:00,119.13,119.47,118.97,119.35,82423.0,115.8312,116.1618,115.6756,116.0451,82423.0
2015-09-28 10:30:00,119.34,119.42,119.07,119.37,53976.0,116.0354,116.1132,115.7729,116.0645,53976.0
2015-09-28 10:40:00,119.4,119.65,119.16,119.34,46212.0,116.0937,116.3368,115.8604,116.0354,46212.0
2015-09-28 10:50:00,119.37,120.01,119.27,120.0,41495.0,116.0645,116.6868,115.9673,116.6771,41495.0
2015-09-28 11:00:00,120.0,120.12,119.65,119.67,110143.0,116.6771,116.7938,116.3368,116.3562,110143.0
2015-09-28 11:10:00,119.66,119.69,118.65,118.65,70426.0,116.3465,116.3757,115.3645,115.3645,70426.0
2015-09-28 11:20:00,118.64,119.05,118.35,118.47,77174.0,115.3548,115.7534,115.0728,115.1895,77174.0
2015-09-28 11:30:00,118.46,118.84,118.44,118.84,41781.0,115.1797,115.5492,115.1603,115.5492,41781.0
2015-09-28 11:40:00,118.84,118.94,118.29,118.38,53852.0,115.5492,115.6465,115.0145,115.102,53852.0
2015-09-28 11:50:00,118.38,118.84,118.32,118.59,52908.0,115.102,115.5492,115.0436,115.3061,52908.0
2015-09-28 12:00:00,118.58,118.74,118.17,118.37,68959.0,115.2964,115.452,114.8978,115.0922,68959.0
2015-09-28 12:10:00,118.39,118.78,118.38,118.55,51051.0,115.1117,115.4909,115.102,115.2673,51051.0
2015-09-28 12:20:00,118.54,118.78,118.47,118.51,34403.0,115.2575,115.4909,115.1895,115.2284,34403.0
2015-09-28 12:30:00,118.5,118.52,118.15,118.35,46266.0,115.2186,115.2381,114.8783,115.0728,46266.0
2015-09-28 12:40:00,118.31,118.37,117.9,117.92,43639.0,115.0339,115.0922,114.6353,114.6547,43639.0
2015-09-28 12:50:00,117.9,118.05,117.66,117.81,76440.0,114.6353,114.7811,114.4019,114.5477,76440.0
2015-09-28 13:00:00,117.84,118.36,117.65,118.32,85639.0,114.5769,115.0825,114.3922,115.0436,85639.0
2015-09-28 13:10:00,118.35,118.4,117.65,117.84,85882.0,115.0728,115.1214,114.3922,114.5769,85882.0
2015-09-28 13:20:00,117.79,117.96,117.67,117.85,40945.0,114.5283,114.6936,114.4116,114.5866,40945.0
2015-09-28 13:30:00,117.86,118.19,117.8,118.04,74351.0,114.5964,114.9172,114.538,114.7714,74351.0
2015-09-28 13:40:00,118.04,118.17,117.84,117.98,59236.0,114.7714,114.8978,114.5769,114.713,59236.0
2015-09-28 13:50:00,118.03,118.11,117.72,117.77,36223.0,114.7617,114.8394,114.4602,114.5089,36223.0
2015-09-28 14:00:00,117.77,117.8,117.19,117.47,66900.0,114.5089,114.538,113.9449,114.2172,66900.0
2015-09-28 14:10:00,117.45,117.5,117.1,117.17,44829.0,114.1977,114.2463,113.8574,113.9255,44829.0
2015-09-28 14:20:00,117.15,117.75,117.1,117.75,63366.0,113.906,114.4894,113.8574,114.4894,63366.0
2015-09-28 14:30:00,117.76,117.97,117.5,117.95,64635.0,114.4991,114.7033,114.2463,114.6839,64635.0
2015-09-28 14:40:00,117.96,118.65,117.92,118.4,84331.0,114.6936,115.3645,114.6547,115.1214,84331.0
2015-09-28 14:50:00,118.42,118.46,118.06,118.24,54703.0,115.1409,115.1797,114.7908,114.9658,54703.0
2015-09-28 15:00:00,118.28,118.51,118.18,118.2,86963.0,115.0047,115.2284,114.9075,114.9269,86963.0
2015-09-28 15:10:00,118.21,118.21,117.84,118.12,181149.0,114.9367,114.9367,114.5769,114.8492,181149.0
2015-09-28 15:20:00,118.12,118.16,117.84,118.11,96462.0,114.8492,114.8881,114.5769,114.8394,96462.0
2015-09-28 15:30:00,118.09,118.21,118.01,118.06,222777.0,114.82,114.9367,114.7422,114.7908,222777.0
2015-09-28 15:40:00,118.07,118.33,117.99,118.32,218138.0,114.8005,115.0533,114.7228,115.0436,218138.0
2015-09-28 15:50:00,118.34,118.39,118.01,118.1,198911.0,115.0631,115.1117,114.7422,114.8297,198911.0
2015-09-29 09:30:00,118.29,118.7,118.13,118.5,70436.0,115.0145,115.4131,114.8589,115.2186,70436.0
2015-09-29 09:40:00,118.52,118.77,118.13,118.34,61483.0,115.2381,115.4812,114.8589,115.0631,61483.0
2015-09-29 09:50:00,118.22,119.83,118.16,119.78,92036.0,114.9464,116.5118,114.8881,116.4632,92036.0
2015-09-29 10:00:00,119.78,120.13,119.28,119.96,78986.0,116.4632,116.8035,115.977,116.6382,78986.0
2015-09-29 10:10:00,119.99,121.01,119.96,120.67,47331.0,116.6674,117.6591,116.6382,117.3285,47331.0
2015-09-29 10:20:00,120.63,121.19,120.23,121.09,34601.0,117.2897,117.8341,116.9007,117.7369,34601.0
2015-09-29 10:30:00,121.15,121.31,120.8,121.05,48267.0,117.7953,117.9508,117.4549,117.698,48267.0
2015-09-29 10:40:00,121.03,121.03,120.07,120.1,32906.0,117.6786,117.6786,116.7452,116.7743,32906.0
2015-09-29 10:50:00,120.08,120.47,120.03,120.39,30873.0,116.7549,117.1341,116.7063,117.0563,30873.0
2015-09-29 11:00:00,120.34,120.82,120.25,120.62,28974.0,117.0077,117.4744,116.9202,117.2799,28974.0
2015-09-29 11:10:00,120.63,120.64,119.89,119.99,28745.0,117.2897,117.2994,116.5701,116.6674,28745.0
2015-09-29 11:20:00,119.96,120.37,119.79,120.28,30181.0,116.6382,117.0369,116.4729,116.9493,30181.0
2015-09-29 11:30:00,120.36,120.36,119.93,120.28,20026.0,117.0271,117.0271,116.609,116.9493,20026.0
2015-09-29 11:40:00,120.34,120.85,120.34,120.75,44806.0,117.0077,117.5036,117.0077,117.4063,44806.0
2015-09-29 11:50:00,120.84,120.99,120.43,120.45,21196.0,117.4938,117.6397,117.0952,117.1146,21196.0
2015-09-29 12:00:00,120.44,120.63,120.35,120.42,71074.0,117.1049,117.2897,117.0174,117.0855,71074.0
2015-09-29 12:10:00,120.38,120.5,120.0,120.19,119403.0,117.0466,117.1633,116.6771,116.8618,119403.0
2015-09-29 12:20:00,120.1,120.54,120.0,120.43,31551.0,116.7743,117.2021,116.6771,117.0952,31551.0
2015-09-29 12:30:00,120.44,120.46,120.1,120.12,13300.0,117.1049,117.1244,116.7743,116.7938,13300.0
2015-09-29 12:40:00,120.11,120.27,119.82,120.0,18137.0,116.7841,116.9396,116.5021,116.6771,18137.0
2015-09-29 12:50:00,120.0,120.07,119.69,119.69,18859.0,116.6771,116.7452,116.3757,116.3757,18859.0
2015-09-29 13:00:00,119.72,120.14,119.71,120.08,24373.0,116.4049,116.8132,116.3951,116.7549,24373.0
2015-09-29 13:10:00,120.04,120.33,119.92,120.29,33251.0,116.716,116.998,116.5993,116.9591,33251.0
2015-09-29 13:20:00,120.29,120.51,120.22,120.46,35102.0,116.9591,117.173,116.891,117.1244,35102.0
2015-09-29 13:30:00,120.48,120.63,120.33,120.34,22920.0,117.1438,117.2897,116.998,117.0077,22920.0
2015-09-29 13:40:00,120.33,120.6,120.33,120.33,15801.0,116.998,117.2605,116.998,116.998,15801.0
2015-09-29 13:50:00,120.3,120.39,120.17,120.36,24242.0,116.9688,117.0563,116.8424,117.0271,24242.0
2015-09-29 14:00:00,120.35,120.35,119.89,119.92,21620.0,117.0174,117.0174,116.5701,116.5993,21620.0
2015-09-29 14:10:00,119.91,120.05,119.77,119.81,29151.0,116.5896,116.7257,116.4535,116.4924,29151.0
2015-09-29 14:20:00,119.82,120.36,119.72,120.25,30508.0,116.5021,117.0271,116.4049,116.9202,30508.0
2015-09-29 14:30:00,120.2,120.31,119.93,120.05,17782.0,116.8716,116.9785,116.609,116.7257,17782.0
2015-09-29 14:40:00,120.04,120.27,119.79,119.8,29021.0,116.716,116.9396,116.4729,116.4826,29021.0
2015-09-29 14:50:00,119.79,119.89,119.63,119.66,42401.0,116.4729,116.5701,116.3173,116.3465,42401.0
2015-09-29 15:00:00,119.63,119.83,119.45,119.53,48649.0,116.3173,116.5118,116.1423,116.2201,48649.0
2015-09-29 15:10:00,119.52,119.7,119.38,119.45,50548.0,116.2104,116.3854,116.0743,116.1423,50548.0
2015-09-29 15:20:00,119.43,119.44,119.11,119.26,72181.0,116.1229,116.1326,115.8117,115.9576,72181.0
2015-09-29 15:30:00,119.29,119.63,119.29,119.44,109214.0,115.9868,116.3173,115.9868,116.1326,109214.0
2015-09-29 15:40:00,119.4,119.64,119.13,119.64,107328.0,116.0937,116.3271,115.8312,116.3271,107328.0
2015-09-29 15:50:00,119.62,120.09,119.54,119.85,128099.0,116.3076,116.7646,116.2298,116.5313,128099.0
2015-09-30 09:30:00,120.47,121.85,120.47,121.72,56620.0,117.1341,118.4759,117.1341,118.3495,56620.0
2015-09-30 09:40:00,121.78,122.1,121.0,121.43,29127.0,118.4078,118.719,117.6494,118.0675,29127.0
2015-09-30 09:50:00,121.5,121.61,120.97,121.01,13151.0,118.1356,118.2425,117.6202,117.6591,13151.0
2015-09-30 10:00:00,121.03,121.86,120.94,121.85,81078.0,117.6786,118.4856,117.5911,118.4759,81078.0
2015-09-30 10:10:00,121.77,121.77,121.29,121.6,16620.0,118.3981,118.3981,117.9314,118.2328,16620.0
2015-09-30 10:20:00,121.57,121.8,121.4,121.5,36177.0,118.2036,118.4273,118.0383,118.1356,36177.0
2015-09-30 10:30:00,121.49,121.54,121.17,121.35,36469.0,118.1258,118.1745,117.8147,117.9897,36469.0
2015-09-30 10:40:00,121.37,121.61,121.27,121.59,38438.0,118.0092,118.2425,117.9119,118.2231,38438.0
2015-09-30 10:50:00,121.6,121.69,121.29,121.34,19615.0,118.2328,118.3203,117.9314,117.98,19615.0
2015-09-30 11:00:00,121.3,121.39,120.9,121.31,19972.0,117.9411,118.0286,117.5522,117.9508,19972.0
2015-09-30 11:10:00,121.26,121.55,121.24,121.37,37240.0,117.9022,118.1842,117.8828,118.0092,37240.0
2015-09-30 11:20:00,121.47,121.62,121.23,121.51,32564.0,118.1064,118.2522,117.873,118.1453,32564.0
2015-09-30 11:30:00,121.54,121.59,121.28,121.44,33296.0,118.1745,118.2231,117.9217,118.0772,33296.0
2015-09-30 11:40:00,121.41,121.43,121.1,121.34,32318.0,118.0481,118.0675,117.7466,117.98,32318.0
2015-09-30 11:50:00,121.28,121.3,121.03,121.12,19949.0,117.9217,117.9411,117.6786,117.7661,19949.0
2015-09-30 12:00:00,121.15,121.28,121.01,121.09,35175.0,117.7953,117.9217,117.6591,117.7369,35175.0
2015-09-30 12:10:00,121.05,121.09,120.75,120.9,22520.0,117.698,117.7369,117.4063,117.5522,22520.0
2015-09-30 12:20:00,120.86,120.89,120.71,120.76,16419.0,117.5133,117.5425,117.3674,117.4161,16419.0
2015-09-30 12:30:00,120.76,121.01,120.69,120.87,25043.0,117.4161,117.6591,117.348,117.523,25043.0
2015-09-30 12:40:00,120.85,120.97,120.6,120.64,20937.0,117.5036,117.6202,117.2605,117.2994,20937.0
2015-09-30 12:50:00,120.64,121.02,120.63,120.95,34759.0,117.2994,117.6689,117.2897,117.6008,34759.0
2015-09-30 13:00:00,120.95,121.15,120.91,121.06,25204.0,117.6008,117.7953,117.5619,117.7077,25204.0
2015-09-30 13:10:00,121.03,121.47,121.03,121.46,28539.0,117.6786,118.1064,117.6786,118.0967,28539.0
2015-09-30 13:20:00,121.41,121.55,121.32,121.48,15634.0,118.0481,118.1842,117.9605,118.1161,15634.0
2015-09-30 13:30:00,121.47,121.47,121.2,121.35,9529.0,118.1064,118.1064,117.8439,117.9897,9529.0
2015-09-30 13:40:00,121.41,121.82,121.41,121.61,11200.0,118.0481,118.4467,118.0481,118.2425,11200.0
2015-09-30 13:50:00,121.64,121.87,121.57,121.82,18869.0,118.2717,118.4953,118.2036,118.4467,18869.0
2015-09-30 14:00:00,121.82,121.82,121.6,121.65,32820.0,118.4467,118.4467,118.2328,118.2814,32820.0
2015-09-30 14:10:00,121.61,121.86,121.45,121.85,33142.0,118.2425,118.4856,118.0869,118.4759,33142.0
2015-09-30 14:20:00,121.85,122.07,121.8,122.04,38861.0,118.4759,118.6898,118.4273,118.6606,38861.0
2015-09-30 14:30:00,122.06,122.15,121.6,121.75,34576.0,118.6801,118.7676,118.2328,118.3786,34576.0
2015-09-30 14:40:00,121.72,122.15,121.68,122.12,43137.0,118.3495,118.7676,118.3106,118.7384,43137.0
2015-09-30 14:50:00,122.1,122.27,121.88,122.24,45597.0,118.719,118.8842,118.505,118.8551,45597.0
2015-09-30 15:00:00,122.21,122.3,121.77,121.96,44343.0,118.8259,118.9134,118.3981,118.5828,44343.0
2015-09-30 15:10:00,121.98,122.09,121.77,121.9,43010.0,118.6023,118.7092,118.3981,118.5245,43010.0
2015-09-30 15:20:00,121.87,122.05,121.81,122.05,55347.0,118.4953,118.6703,118.437,118.6703,55347.0
2015-09-30 15:30:00,122.06,122.38,122.0,122.21,55702.0,118.6801,118.9912,118.6217,118.8259,55702.0
2015-09-30 15:40:00,122.2,122.41,122.14,122.29,73549.0,118.8162,119.0204,118.7578,118.9037,73549.0
2015-09-30 15:50:00,122.29,122.42,122.2,122.25,162593.0,118.9037,119.0301,118.8162,118.8648,162593.0
2015-10-01 09:30:00,122.7,122.96,121.0,122.28,64276.0,119.3023,119.5551,117.6494,118.894,64276.0
2015-10-01 09:40:00,122.29,122.35,121.7,122.35,53051.0,118.9037,118.962,118.33,118.962,53051.0
2015-10-01 09:50:00,122.36,122.78,122.17,122.17,46667.0,118.9718,119.3801,118.787,118.787,46667.0
2015-10-01 10:00:00,122.2,122.73,121.84,122.73,36703.0,118.8162,119.3315,118.4662,119.3315,36703.0
2015-10-01 10:10:00,122.66,123.06,122.57,122.81,32016.0,119.2634,119.6524,119.1759,119.4093,32016.0
2015-10-01 10:20:00,122.78,122.99,122.54,122.89,48878.0,119.3801,119.5843,119.1468,119.4871,48878.0
2015-10-01 10:30:00,122.91,123.02,122.56,122.76,41251.0,119.5065,119.6135,119.1662,119.3607,41251.0
2015-10-01 10:40:00,122.74,122.96,122.58,122.73,27127.0,119.3412,119.5551,119.1857,119.3315,27127.0
2015-10-01 10:50:00,122.76,122.87,122.42,122.45,35285.0,119.3607,119.4676,119.0301,119.0593,35285.0
2015-10-01 11:00:00,122.43,122.54,122.15,122.3,27844.0,119.0398,119.1468,118.7676,118.9134,27844.0
2015-10-01 11:10:00,122.28,122.47,121.87,121.96,40766.0,118.894,119.0787,118.4953,118.5828,40766.0
2015-10-01 11:20:00,121.87,122.06,121.7,121.75,36195.0,118.4953,118.6801,118.33,118.3786,36195.0
2015-10-01 11:30:00,121.75,121.98,121.72,121.88,38521.0,118.3786,118.6023,118.3495,118.505,38521.0
2015-10-01 11:40:00,121.85,121.85,121.52,121.74,25782.0,118.4759,118.4759,118.155,118.3689,25782.0
2015-10-01 11:50:00,121.76,121.84,121.16,121.35,30439.0,118.3884,118.4662,117.805,117.9897,30439.0
2015-10-01 12:00:00,121.36,121.37,121.04,121.19,20259.0,117.9994,118.0092,117.6883,117.8341,20259.0
2015-10-01 12:10:00,121.21,121.54,121.19,121.36,24100.0,117.8536,118.1745,117.8341,117.9994,24100.0
2015-10-01 12:20:00,121.37,121.4,121.05,121.36,23934.0,118.0092,118.0383,117.698,117.9994,23934.0
2015-10-01 12:30:00,121.4,121.59,121.35,121.5,30779.0,118.0383,118.2231,117.9897,118.1356,30779.0
2015-10-01 12:40:00,121.52,121.52,121.07,121.07,23212.0,118.155,118.155,117.7175,117.7175,23212.0
2015-10-01 12:50:00,121.12,121.43,121.03,121.4,24926.0,117.7661,118.0675,117.6786,118.0383,24926.0
2015-10-01 13:00:00,121.39,121.39,121.13,121.31,28387.0,118.0286,118.0286,117.7758,117.9508,28387.0
2015-10-01 13:10:00,121.33,121.49,121.13,121.32,21467.0,117.9703,118.1258,117.7758,117.9605,21467.0
2015-10-01 13:20:00,121.29,121.35,121.09,121.17,18771.0,117.9314,117.9897,117.7369,117.8147,18771.0
2015-10-01 13:30:00,121.2,121.45,121.14,121.39,28377.0,117.8439,118.0869,117.7855,118.0286,28377.0
2015-10-01 13:40:00,121.43,121.55,121.32,121.5,37555.0,118.0675,118.1842,117.9605,118.1356,37555.0
2015-10-01 13:50:00,121.55,121.66,121.28,121.66,17898.0,118.1842,118.2911,117.9217,118.2911,17898.0
2015-10-01 14:00:00,121.66,121.79,121.45,121.68,20972.0,118.2911,118.4175,118.0869,118.3106,20972.0
2015-10-01 14:10:00,121.74,121.93,121.72,121.8,43260.0,118.3689,118.5537,118.3495,118.4273,43260.0
2015-10-01 14:20:00,121.85,121.89,121.69,121.78,28508.0,118.4759,118.5148,118.3203,118.4078,28508.0
2015-10-01 14:30:00,121.83,121.94,121.65,121.8,23736.0,118.4564,118.5634,118.2814,118.4273,23736.0
2015-10-01 14:40:00,121.79,121.84,121.56,121.61,16843.0,118.4175,118.4662,118.1939,118.2425,16843.0
2015-10-01 14:50:00,121.6,121.88,121.47,121.68,98881.0,118.2328,118.505,118.1064,118.3106,98881.0
2015-10-01 15:00:00,121.68,121.85,121.47,121.58,49217.0,118.3106,118.4759,118.1064,118.2133,49217.0
2015-10-01 15:10:00,121.57,121.7,121.5,121.61,62928.0,118.2036,118.33,118.1356,118.2425,62928.0
2015-10-01 15:20:00,121.59,121.68,121.39,121.41,45429.0,118.2231,118.3106,118.0286,118.0481,45429.0
2015-10-01 15:30:00,121.39,121.54,121.14,121.27,64763.0,118.0286,118.1745,117.7855,117.9119,64763.0
2015-10-01 15:40:00,121.26,121.8,121.23,121.78,103039.0,117.9022,118.4273,117.873,118.4078,103039.0
2015-10-01 15:50:00,121.81,122.17,121.79,122.1,184401.0,118.437,118.787,118.4175,118.719,184401.0
2015-10-02 09:30:00,120.04,121.23,119.92,120.51,42528.0,116.716,117.873,116.5993,117.173,42528.0
2015-10-02 09:40:00,120.4,120.88,120.23,120.48,36196.0,117.066,117.5327,116.9007,117.1438,36196.0
2015-10-02 09:50:00,120.48,120.86,120.12,120.72,15866.0,117.1438,117.5133,116.7938,117.3772,15866.0
2015-10-02 10:00:00,120.68,120.95,120.38,120.59,16858.0,117.3383,117.6008,117.0466,117.2508,16858.0
2015-10-02 10:10:00,120.67,121.37,120.54,121.0,17972.0,117.3285,118.0092,117.2021,117.6494,17972.0
2015-10-02 10:20:00,121.08,121.28,120.97,120.99,14458.0,117.7272,117.9217,117.6202,117.6397,14458.0
2015-10-02 10:30:00,121.02,121.4,120.91,121.4,15783.0,117.6689,118.0383,117.5619,118.0383,15783.0
2015-10-02 10:40:00,121.36,121.92,121.36,121.91,15564.0,117.9994,118.5439,117.9994,118.5342,15564.0
2015-10-02 10:50:00,121.96,122.17,121.73,122.07,22026.0,118.5828,118.787,118.3592,118.6898,22026.0
2015-10-02 11:00:00,122.12,122.47,122.0,122.3,20305.0,118.7384,119.0787,118.6217,118.9134,20305.0
2015-10-02 11:10:00,122.29,122.4,121.82,121.9,17093.0,118.9037,119.0106,118.4467,118.5245,17093.0
2015-10-02 11:20:00,121.92,122.21,121.75,121.95,33616.0,118.5439,118.8259,118.3786,118.5731,33616.0
2015-10-02 11:30:00,122.04,122.3,121.97,121.97,23470.0,118.6606,118.9134,118.5926,118.5926,23470.0
2015-10-02 11:40:00,121.98,121.98,121.68,121.79,9961.0,118.6023,118.6023,118.3106,118.4175,9961.0
2015-10-02 11:50:00,121.77,122.22,121.75,122.18,29013.0,118.3981,118.8356,118.3786,118.7967,29013.0
2015-10-02 12:00:00,122.24,122.37,122.07,122.37,11822.0,118.8551,118.9815,118.6898,118.9815,11822.0
2015-10-02 12:10:00,122.44,122.73,122.36,122.67,26621.0,119.0495,119.3315,118.9718,119.2732,26621.0
2015-10-02 12:20:00,122.61,122.85,122.5,122.61,17121.0,119.2148,119.4482,119.1079,119.2148,17121.0
2015-10-02 12:30:00,122.71,123.11,122.71,122.75,24106.0,119.3121,119.701,119.3121,119.351,24106.0
2015-10-02 12:40:00,122.71,123.01,122.7,122.92,11710.0,119.3121,119.6038,119.3023,119.5162,11710.0
2015-10-02 12:50:00,122.9,123.26,122.82,123.07,14008.0,119.4968,119.8468,119.419,119.6621,14008.0
2015-10-02 13:00:00,123.09,123.26,122.99,123.14,13556.0,119.6815,119.8468,119.5843,119.7302,13556.0
2015-10-02 13:10:00,123.13,123.58,123.13,123.28,28625.0,119.7204,120.158,119.7204,119.8663,28625.0
2015-10-02 13:20:00,123.34,123.36,122.99,122.99,16770.0,119.9246,119.9441,119.5843,119.5843,16770.0
2015-10-02 13:30:00,123.0,123.23,122.77,122.8,12905.0,119.594,119.8177,119.3704,119.3996,12905.0
2015-10-02 13:40:00,122.79,122.92,122.72,122.81,13401.0,119.3898,119.5162,119.3218,119.4093,13401.0
2015-10-02 13:50:00,122.83,122.92,122.68,122.74,20741.0,119.4287,119.5162,119.2829,119.3412,20741.0
2015-10-02 14:00:00,122.78,123.01,122.71,123.01,17794.0,119.3801,119.6038,119.3121,119.6038,17794.0
2015-10-02 14:10:00,122.9,123.01,122.76,122.78,25179.0,119.4968,119.6038,119.3607,119.3801,25179.0
2015-10-02 14:20:00,122.78,123.12,122.64,123.06,21157.0,119.3801,119.7107,119.244,119.6524,21157.0
2015-10-02 14:30:00,123.09,123.23,123.01,123.11,24848.0,119.6815,119.8177,119.6038,119.701,24848.0
2015-10-02 14:40:00,123.15,123.18,122.92,122.98,24515.0,119.7399,119.769,119.5162,119.5746,24515.0
2015-10-02 14:50:00,122.96,123.12,122.87,122.92,26461.0,119.5551,119.7107,119.4676,119.5162,26461.0
2015-10-02 15:00:00,122.94,123.25,122.79,123.25,24989.0,119.5357,119.8371,119.3898,119.8371,24989.0
2015-10-02 15:10:00,123.29,123.7,123.17,123.68,33455.0,119.876,120.2746,119.7593,120.2552,33455.0
2015-10-02 15:20:00,123.68,123.9,123.63,123.88,35609.0,120.2552,120.4691,120.2066,120.4497,35609.0
2015-10-02 15:30:00,123.91,124.06,123.82,123.86,44480.0,120.4788,120.6247,120.3913,120.4302,44480.0
2015-10-02 15:40:00,123.86,124.13,123.81,124.13,72309.0,120.4302,120.6927,120.3816,120.6927,72309.0
2015-10-02 15:50:00,124.14,124.52,124.04,124.49,126810.0,120.7025,121.0719,120.6052,121.0428,126810.0
2015-10-05 09:30:00,124.4,125.85,124.4,125.82,33782.0,120.9553,122.3651,120.9553,122.3359,33782.0
2015-10-05 09:40:00,125.71,125.76,125.37,125.68,23378.0,122.229,122.2776,121.8984,122.1998,23378.0
2015-10-05 09:50:00,125.68,125.88,125.48,125.87,17734.0,122.1998,122.3943,122.0054,122.3846,17734.0
2015-10-05 10:00:00,125.87,125.92,125.63,125.87,18219.0,122.3846,122.4332,122.1512,122.3846,18219.0
2015-10-05 10:10:00,125.89,126.33,125.88,126.12,35900.0,122.404,122.8318,122.3943,122.6276,35900.0
2015-10-05 10:20:00,126.1,126.52,126.04,126.41,45836.0,122.6082,123.0166,122.5498,122.9096,45836.0
2015-10-05 10:30:00,126.41,126.49,125.89,125.96,35741.0,122.9096,122.9874,122.404,122.4721,35741.0
2015-10-05 10:40:00,125.95,126.02,125.75,125.91,25609.0,122.4623,122.5304,122.2679,122.4234,25609.0
2015-10-05 10:50:00,125.94,126.1,125.84,125.9,27940.0,122.4526,122.6082,122.3554,122.4137,27940.0
2015-10-05 11:00:00,125.92,126.13,125.9,126.0,21988.0,122.4332,122.6374,122.4137,122.511,21988.0
2015-10-05 11:10:00,125.99,126.18,125.8,125.85,29144.0,122.5012,122.686,122.3165,122.3651,29144.0
2015-10-05 11:20:00,125.87,126.02,125.63,125.65,45106.0,122.3846,122.5304,122.1512,122.1706,45106.0
2015-10-05 11:30:00,125.63,125.84,125.45,125.48,32998.0,122.1512,122.3554,121.9762,122.0054,32998.0
2015-10-05 11:40:00,125.48,125.61,125.4,125.49,17163.0,122.0054,122.1318,121.9276,122.0151,17163.0
2015-10-05 11:50:00,125.51,125.66,125.42,125.57,23654.0,122.0345,122.1804,121.947,122.0929,23654.0
2015-10-05 12:00:00,125.56,125.85,125.47,125.62,22997.0,122.0831,122.3651,121.9956,122.1415,22997.0
2015-10-05 12:10:00,125.61,125.81,125.5,125.72,22691.0,122.1318,122.3262,122.0248,122.2387,22691.0
2015-10-05 12:20:00,125.75,125.75,125.44,125.55,24958.0,122.2679,122.2679,121.9665,122.0734,24958.0
2015-10-05 12:30:00,125.54,125.73,125.5,125.7,21992.0,122.0637,122.2484,122.0248,122.2193,21992.0
2015-10-05 12:40:00,125.73,125.78,125.56,125.74,22109.0,122.2484,122.297,122.0831,122.2582,22109.0
2015-10-05 12:50:00,125.77,125.79,125.56,125.7,32513.0,122.2873,122.3068,122.0831,122.2193,32513.0
2015-10-05 13:00:00,125.75,125.95,125.71,125.95,18952.0,122.2679,122.4623,122.229,122.4623,18952.0
2015-10-05 13:10:00,125.96,126.0,125.86,126.0,20255.0,122.4721,122.511,122.3748,122.511,20255.0
2015-10-05 13:20:00,126.0,126.06,125.89,125.92,26590.0,122.511,122.5693,122.404,122.4332,26590.0
2015-10-05 13:30:00,125.9,126.1,125.89,126.06,30844.0,122.4137,122.6082,122.404,122.5693,30844.0
2015-10-05 13:40:00,126.07,126.17,125.97,126.1,31863.0,122.579,122.6762,122.4818,122.6082,31863.0
2015-10-05 13:50:00,126.14,126.22,125.99,126.2,22288.0,122.6471,122.7249,122.5012,122.7054,22288.0
2015-10-05 14:00:00,126.22,126.41,126.13,126.38,28938.0,122.7249,122.9096,122.6374,122.8804,28938.0
2015-10-05 14:10:00,126.39,126.6,126.38,126.5,42843.0,122.8902,123.0943,122.8804,122.9971,42843.0
2015-10-05 14:20:00,126.51,126.63,126.46,126.54,44524.0,123.0068,123.1235,122.9582,123.036,44524.0
2015-10-05 14:30:00,126.57,126.7,126.51,126.58,38923.0,123.0652,123.1916,123.0068,123.0749,38923.0
2015-10-05 14:40:00,126.59,126.69,126.45,126.5,37673.0,123.0846,123.1818,122.9485,122.9971,37673.0
2015-10-05 14:50:00,126.51,126.63,126.42,126.52,38999.0,123.0068,123.1235,122.9193,123.0166,38999.0
2015-10-05 15:00:00,126.5,126.76,126.41,126.76,99477.0,122.9971,123.2499,122.9096,123.2499,99477.0
2015-10-05 15:10:00,126.74,126.74,126.43,126.46,49720.0,123.2305,123.2305,122.929,122.9582,49720.0
2015-10-05 15:20:00,126.45,126.55,126.36,126.46,86041.0,122.9485,123.0457,122.861,122.9582,86041.0
2015-10-05 15:30:00,126.45,126.7,126.43,126.49,37943.0,122.9485,123.1916,122.929,122.9874,37943.0
2015-10-05 15:40:00,126.47,126.51,126.36,126.45,86309.0,122.9679,123.0068,122.861,122.9485,86309.0
2015-10-05 15:50:00,126.46,126.58,126.41,126.54,115926.0,122.9582,123.0749,122.9096,123.036,115926.0
2015-10-06 09:30:00,125.35,125.97,122.8,124.75,272371.0,121.879,122.4818,119.3996,121.2956,272371.0
2015-10-06 09:40:00,124.74,124.82,123.97,124.61,132576.0,121.2858,121.3636,120.5372,121.1594,132576.0
2015-10-06 09:50:00,124.61,124.96,124.44,124.85,79921.0,121.1594,121.4998,120.9942,121.3928,79921.0
2015-10-06 10:00:00,124.96,124.96,124.2,124.34,36110.0,121.4998,121.4998,120.7608,120.8969,36110.0
2015-10-06 10:10:00,124.38,124.47,123.96,124.03,56560.0,120.9358,121.0233,120.5274,120.5955,56560.0
2015-10-06 10:20:00,123.99,124.0,123.48,123.52,81057.0,120.5566,120.5663,120.0607,120.0996,81057.0
2015-10-06 10:30:00,123.56,123.96,123.56,123.96,62048.0,120.1385,120.5274,120.1385,120.5274,62048.0
2015-10-06 10:40:00,123.96,124.31,123.9,124.02,60744.0,120.5274,120.8678,120.4691,120.5858,60744.0
2015-10-06 10:50:00,124.03,124.31,123.89,124.09,58995.0,120.5955,120.8678,120.4594,120.6538,58995.0
2015-10-06 11:00:00,124.1,124.4,124.0,124.39,50206.0,120.6636,120.9553,120.5663,120.9455,50206.0
2015-10-06 11:10:00,124.37,124.37,123.86,123.91,24936.0,120.9261,120.9261,120.4302,120.4788,24936.0
2015-10-06 11:20:00,123.92,123.98,123.49,123.51,48222.0,120.4886,120.5469,120.0705,120.0899,48222.0
2015-10-06 11:30:00,123.56,123.56,122.62,122.64,69498.0,120.1385,120.1385,119.2246,119.244,69498.0
2015-10-06 11:40:00,122.65,122.85,122.59,122.6,26367.0,119.2537,119.4482,119.1954,119.2051,26367.0
2015-10-06 11:50:00,122.64,122.73,122.4,122.6,29546.0,119.244,119.3315,119.0106,119.2051,29546.0
2015-10-06 12:00:00,122.58,123.33,122.52,123.27,39495.0,119.1857,119.9149,119.1273,119.8566,39495.0
2015-10-06 12:10:00,123.28,123.33,122.97,123.0,19369.0,119.8663,119.9149,119.5649,119.594,19369.0
2015-10-06 12:20:00,123.01,123.32,122.98,123.1,21323.0,119.6038,119.9052,119.5746,119.6913,21323.0
2015-10-06 12:30:00,123.11,123.11,122.51,122.88,29164.0,119.701,119.701,119.1176,119.4774,29164.0
2015-10-06 12:40:00,122.86,123.16,122.8,123.09,37164.0,119.4579,119.7496,119.3996,119.6815,37164.0
2015-10-06 12:50:00,123.06,123.44,123.06,123.4,25894.0,119.6524,120.0218,119.6524,119.983,25894.0
2015-10-06 13:00:00,123.42,123.5,123.3,123.46,26940.0,120.0024,120.0802,119.8857,120.0413,26940.0
2015-10-06 13:10:00,123.48,124.04,123.48,124.03,23259.0,120.0607,120.6052,120.0607,120.5955,23259.0
2015-10-06 13:20:00,124.02,124.34,123.99,124.31,27718.0,120.5858,120.8969,120.5566,120.8678,27718.0
2015-10-06 13:30:00,124.3,124.31,123.91,123.94,31078.0,120.858,120.8678,120.4788,120.508,31078.0
2015-10-06 13:40:00,123.93,124.06,123.82,124.06,14818.0,120.4983,120.6247,120.3913,120.6247,14818.0
2015-10-06 13:50:00,124.09,124.23,123.95,124.13,26907.0,120.6538,120.79,120.5177,120.6927,26907.0
2015-10-06 14:00:00,124.13,124.32,124.03,124.07,24144.0,120.6927,120.8775,120.5955,120.6344,24144.0
2015-10-06 14:10:00,124.08,124.74,124.06,124.67,47488.0,120.6441,121.2858,120.6247,121.2178,47488.0
2015-10-06 14:20:00,124.64,124.65,124.18,124.52,31796.0,121.1886,121.1983,120.7414,121.0719,31796.0
2015-10-06 14:30:00,124.45,124.59,124.32,124.55,33750.0,121.0039,121.14,120.8775,121.1011,33750.0
2015-10-06 14:40:00,124.54,124.54,124.12,124.49,24820.0,121.0914,121.0914,120.683,121.0428,24820.0
2015-10-06 14:50:00,124.45,124.59,124.01,124.08,21991.0,121.0039,121.14,120.5761,120.6441,21991.0
2015-10-06 15:00:00,124.06,124.38,124.03,124.32,25781.0,120.6247,120.9358,120.5955,120.8775,25781.0
2015-10-06 15:10:00,124.29,124.29,124.02,124.26,55499.0,120.8483,120.8483,120.5858,120.8191,55499.0
2015-10-06 15:20:00,124.23,124.47,124.12,124.44,52035.0,120.79,121.0233,120.683,120.9942,52035.0
2015-10-06 15:30:00,124.42,124.59,124.17,124.26,77971.0,120.9747,121.14,120.7316,120.8191,77971.0
2015-10-06 15:40:00,124.3,124.37,124.14,124.28,91609.0,120.858,120.9261,120.7025,120.8386,91609.0
2015-10-06 15:50:00,124.29,124.37,124.0,124.09,145672.0,120.8483,120.9261,120.5663,120.6538,145672.0
2015-10-07 09:30:00,124.69,124.71,123.95,124.2,39796.0,121.2372,121.2567,120.5177,120.7608,39796.0
2015-10-07 09:40:00,124.09,124.76,124.06,124.53,54371.0,120.6538,121.3053,120.6247,121.0817,54371.0
2015-10-07 09:50:00,124.53,124.78,124.44,124.57,73830.0,121.0817,121.3247,120.9942,121.1206,73830.0
2015-10-07 10:00:00,124.57,124.78,124.51,124.58,66298.0,121.1206,121.3247,121.0622,121.1303,66298.0
2015-10-07 10:10:00,124.58,124.99,124.51,124.93,50640.0,121.1303,121.5289,121.0622,121.4706,50640.0
2015-10-07 10:20:00,124.88,124.93,124.61,124.78,52305.0,121.422,121.4706,121.1594,121.3247,52305.0
2015-10-07 10:30:00,124.74,125.19,124.74,124.89,42518.0,121.2858,121.7234,121.2858,121.4317,42518.0
2015-10-07 10:40:00,124.85,124.86,124.31,124.4,85807.0,121.3928,121.4025,120.8678,120.9553,85807.0
2015-10-07 10:50:00,124.41,124.83,124.17,124.63,72275.0,120.965,121.3734,120.7316,121.1789,72275.0
2015-10-07 11:00:00,124.57,124.72,124.41,124.72,25936.0,121.1206,121.2664,120.965,121.2664,25936.0
2015-10-07 11:10:00,124.72,124.75,124.42,124.7,28514.0,121.2664,121.2956,120.9747,121.247,28514.0
2015-10-07 11:20:00,124.66,124.73,124.17,124.21,23147.0,121.2081,121.2761,120.7316,120.7705,23147.0
2015-10-07 11:30:00,124.21,124.7,124.11,124.68,26044.0,120.7705,121.247,120.6733,121.2275,26044.0
2015-10-07 11:40:00,124.7,124.82,124.5,124.64,23682.0,121.247,121.3636,121.0525,121.1886,23682.0
2015-10-07 11:50:00,124.65,125.08,124.64,125.01,31296.0,121.1983,121.6164,121.1886,121.5484,31296.0
2015-10-07 12:00:00,125.0,125.04,124.74,124.82,31140.0,121.5386,121.5775,121.2858,121.3636,31140.0
2015-10-07 12:10:00,124.83,125.03,124.73,125.03,26554.0,121.3734,121.5678,121.2761,121.5678,26554.0
2015-10-07 12:20:00,124.99,125.01,124.63,124.71,14140.0,121.5289,121.5484,121.1789,121.2567,14140.0
2015-10-07 12:30:00,124.71,124.91,124.65,124.88,35519.0,121.2567,121.4511,121.1983,121.422,35519.0
2015-10-07 12:40:00,124.87,125.26,124.73,125.23,41184.0,121.4122,121.7914,121.2761,121.7623,41184.0
2015-10-07 12:50:00,125.24,125.29,125.05,125.1,28512.0,121.772,121.8206,121.5873,121.6359,28512.0
2015-10-07 13:00:00,125.13,125.21,124.97,125.05,37174.0,121.665,121.7428,121.5095,121.5873,37174.0
2015-10-07 13:10:00,125.05,125.22,125.04,125.09,103828.0,121.5873,121.7526,121.5775,121.6262,103828.0
2015-10-07 13:20:00,125.11,125.2,125.0,125.13,24652.0,121.6456,121.7331,121.5386,121.665,24652.0
2015-10-07 13:30:00,125.17,125.42,125.14,125.33,19385.0,121.7039,121.947,121.6748,121.8595,19385.0
2015-10-07 13:40:00,125.35,125.43,125.23,125.34,50436.0,121.879,121.9567,121.7623,121.8692,50436.0
2015-10-07 13:50:00,125.34,125.37,125.22,125.31,29140.0,121.8692,121.8984,121.7526,121.8401,29140.0
2015-10-07 14:00:00,125.32,125.57,125.29,125.53,51399.0,121.8498,122.0929,121.8206,122.054,51399.0
2015-10-07 14:10:00,125.54,125.54,125.09,125.09,18274.0,122.0637,122.0637,121.6262,121.6262,18274.0
2015-10-07 14:20:00,125.1,125.1,124.86,125.04,12861.0,121.6359,121.6359,121.4025,121.5775,12861.0
2015-10-07 14:30:00,125.02,125.21,124.79,124.86,22569.0,121.5581,121.7428,121.3345,121.4025,22569.0
2015-10-07 14:40:00,124.84,125.08,124.68,124.72,16444.0,121.3831,121.6164,121.2275,121.2664,16444.0
2015-10-07 14:50:00,124.73,124.78,124.54,124.61,21297.0,121.2761,121.3247,121.0914,121.1594,21297.0
2015-10-07 15:00:00,124.61,124.76,124.55,124.64,33172.0,121.1594,121.3053,121.1011,121.1886,33172.0
2015-10-07 15:10:00,124.61,125.21,124.6,125.21,34560.0,121.1594,121.7428,121.1497,121.7428,34560.0
2015-10-07 15:20:00,125.23,125.23,124.82,124.93,36366.0,121.7623,121.7623,121.3636,121.4706,36366.0
2015-10-07 15:30:00,124.93,125.1,124.93,125.09,51549.0,121.4706,121.6359,121.4706,121.6262,51549.0
2015-10-07 15:40:00,125.05,125.35,124.95,124.99,62513.0,121.5873,121.879,121.49,121.5289,62513.0
2015-10-07 15:50:00,124.99,125.2,124.95,125.2,164225.0,121.5289,121.7331,121.49,121.7331,164225.0
2015-10-08 09:30:00,124.73,125.0,124.18,124.75,34713.0,121.2761,121.5386,120.7414,121.2956,34713.0
2015-10-08 09:40:00,124.75,125.08,124.5,124.86,21594.0,121.2956,121.6164,121.0525,121.4025,21594.0
2015-10-08 09:50:00,124.9,124.92,124.52,124.84,18834.0,121.4414,121.4609,121.0719,121.3831,18834.0
2015-10-08 10:00:00,124.72,125.02,124.65,125.0,13312.0,121.2664,121.5581,121.1983,121.5386,13312.0
2015-10-08 10:10:00,125.05,125.1,124.54,124.54,50063.0,121.5873,121.6359,121.0914,121.0914,50063.0
2015-10-08 10:20:00,124.56,124.89,124.55,124.8,20606.0,121.1108,121.4317,121.1011,121.3442,20606.0
2015-10-08 10:30:00,124.79,124.95,124.74,124.93,9790.0,121.3345,121.49,121.2858,121.4706,9790.0
2015-10-08 10:40:00,124.96,125.0,124.81,124.91,12518.0,121.4998,121.5386,121.3539,121.4511,12518.0
2015-10-08 10:50:00,124.97,125.06,124.86,125.0,23687.0,121.5095,121.597,121.4025,121.5386,23687.0
2015-10-08 11:00:00,124.98,125.06,124.57,124.65,16051.0,121.5192,121.597,121.1206,121.1983,16051.0
2015-10-08 11:10:00,124.66,124.76,124.55,124.69,44160.0,121.2081,121.3053,121.1011,121.2372,44160.0
2015-10-08 11:20:00,124.72,124.75,124.47,124.64,24493.0,121.2664,121.2956,121.0233,121.1886,24493.0
2015-10-08 11:30:00,124.63,124.83,124.51,124.53,13690.0,121.1789,121.3734,121.0622,121.0817,13690.0
2015-10-08 11:40:00,124.53,124.92,124.53,124.92,22623.0,121.0817,121.4609,121.0817,121.4609,22623.0
2015-10-08 11:50:00,124.92,125.04,124.82,124.83,23771.0,121.4609,121.5775,121.3636,121.3734,23771.0
2015-10-08 12:00:00,124.84,124.91,124.68,124.71,33533.0,121.3831,121.4511,121.2275,121.2567,33533.0
2015-10-08 12:10:00,124.67,124.92,124.62,124.85,37493.0,121.2178,121.4609,121.1692,121.3928,37493.0
2015-10-08 12:20:00,124.87,124.95,124.5,124.54,22546.0,121.4122,121.49,121.0525,121.0914,22546.0
2015-10-08 12:30:00,124.55,124.78,124.55,124.74,8713.0,121.1011,121.3247,121.1011,121.2858,8713.0
2015-10-08 12:40:00,124.76,124.77,124.27,124.28,13470.0,121.3053,121.315,120.8289,120.8386,13470.0
2015-10-08 12:50:00,124.25,124.37,124.18,124.28,17343.0,120.8094,120.9261,120.7414,120.8386,17343.0
2015-10-08 13:00:00,124.31,124.41,124.19,124.22,19182.0,120.8678,120.965,120.7511,120.7802,19182.0
2015-10-08 13:10:00,124.23,124.37,124.13,124.33,15183.0,120.79,120.9261,120.6927,120.8872,15183.0
2015-10-08 13:20:00,124.35,124.65,124.27,124.63,22526.0,120.9066,121.1983,120.8289,121.1789,22526.0
2015-10-08 13:30:00,124.6,124.71,124.51,124.55,35596.0,121.1497,121.2567,121.0622,121.1011,35596.0
2015-10-08 13:40:00,124.58,124.68,124.5,124.65,20361.0,121.1303,121.2275,121.0525,121.1983,20361.0
2015-10-08 13:50:00,124.62,124.88,124.57,124.82,8286.0,121.1692,121.422,121.1206,121.3636,8286.0
2015-10-08 14:00:00,124.86,125.29,124.81,124.97,36793.0,121.4025,121.8206,121.3539,121.5095,36793.0
2015-10-08 14:10:00,125.01,125.31,124.98,125.09,30145.0,121.5484,121.8401,121.5192,121.6262,30145.0
2015-10-08 14:20:00,125.14,125.33,125.04,125.24,24718.0,121.6748,121.8595,121.5775,121.772,24718.0
2015-10-08 14:30:00,125.22,125.4,125.18,125.38,80896.0,121.7526,121.9276,121.7137,121.9081,80896.0
2015-10-08 14:40:00,125.38,125.55,125.28,125.34,25273.0,121.9081,122.0734,121.8109,121.8692,25273.0
2015-10-08 14:50:00,125.36,125.46,125.16,125.33,20711.0,121.8887,121.9859,121.6942,121.8595,20711.0
2015-10-08 15:00:00,125.34,125.73,125.34,125.71,49609.0,121.8692,122.2484,121.8692,122.229,49609.0
2015-10-08 15:10:00,125.72,125.83,125.49,125.67,137542.0,122.2387,122.3457,122.0151,122.1901,137542.0
2015-10-08 15:20:00,125.68,125.85,125.53,125.7,45599.0,122.1998,122.3651,122.054,122.2193,45599.0
2015-10-08 15:30:00,125.7,125.73,125.48,125.48,45100.0,122.2193,122.2484,122.0054,122.0054,45100.0
2015-10-08 15:40:00,125.51,125.84,125.5,125.73,58030.0,122.0345,122.3554,122.0248,122.2484,58030.0
2015-10-08 15:50:00,125.71,125.85,125.67,125.81,109479.0,122.229,122.3651,122.1901,122.3262,109479.0
2015-10-09 09:30:00,125.76,126.0,125.59,126.0,29955.0,122.2776,122.511,122.1123,122.511,29955.0
2015-10-09 09:40:00,126.0,126.0,125.88,125.96,78340.0,122.511,122.511,122.3943,122.4721,78340.0
2015-10-09 09:50:00,125.99,126.34,125.81,126.34,41949.0,122.5012,122.8415,122.3262,122.8415,41949.0
2015-10-09 10:00:00,126.35,126.44,125.83,125.94,33190.0,122.8513,122.9388,122.3457,122.4526,33190.0
2015-10-09 10:10:00,125.94,125.99,125.67,125.89,15261.0,122.4526,122.5012,122.1901,122.404,15261.0
2015-10-09 10:20:00,125.93,126.13,125.93,125.96,29007.0,122.4429,122.6374,122.4429,122.4721,29007.0
2015-10-09 10:30:00,125.92,126.29,125.92,126.26,52918.0,122.4332,122.7929,122.4332,122.7638,52918.0
2015-10-09 10:40:00,126.35,126.69,126.34,126.4,19603.0,122.8513,123.1818,122.8415,122.8999,19603.0
2015-10-09 10:50:00,126.3,126.37,126.06,126.35,28508.0,122.8026,122.8707,122.5693,122.8513,28508.0
2015-10-09 11:00:00,126.37,126.51,126.2,126.24,27660.0,122.8707,123.0068,122.7054,122.7443,27660.0
2015-10-09 11:10:00,126.22,126.63,126.07,126.62,27673.0,122.7249,123.1235,122.579,123.1138,27673.0
2015-10-09 11:20:00,126.62,126.69,126.4,126.49,35589.0,123.1138,123.1818,122.8999,122.9874,35589.0
2015-10-09 11:30:00,126.48,126.53,126.21,126.36,37008.0,122.9777,123.0263,122.7151,122.861,37008.0
2015-10-09 11:40:00,126.35,126.35,126.01,126.05,8211.0,122.8513,122.8513,122.5207,122.5596,8211.0
2015-10-09 11:50:00,126.03,126.25,126.0,126.2,7325.0,122.5401,122.754,122.511,122.7054,7325.0
2015-10-09 12:00:00,126.17,126.39,126.06,126.18,22177.0,122.6762,122.8902,122.5693,122.686,22177.0
2015-10-09 12:10:00,126.21,126.26,125.99,126.07,10500.0,122.7151,122.7638,122.5012,122.579,10500.0
2015-10-09 12:20:00,126.07,126.07,125.89,125.94,18909.0,122.579,122.579,122.404,122.4526,18909.0
2015-10-09 12:30:00,125.94,125.98,125.77,125.93,8537.0,122.4526,122.4915,122.2873,122.4429,8537.0
2015-10-09 12:40:00,125.92,125.92,125.71,125.76,24160.0,122.4332,122.4332,122.229,122.2776,24160.0
2015-10-09 12:50:00,125.75,126.08,125.73,125.91,26908.0,122.2679,122.5887,122.2484,122.4234,26908.0
2015-10-09 13:00:00,125.91,126.04,125.81,125.82,20292.0,122.4234,122.5498,122.3262,122.3359,20292.0
2015-10-09 13:10:00,125.81,125.93,125.6,125.89,16093.0,122.3262,122.4429,122.122,122.404,16093.0
2015-10-09 13:20:00,125.87,125.94,125.76,125.78,20225.0,122.3846,122.4526,122.2776,122.297,20225.0
2015-10-09 13:30:00,125.8,125.87,125.71,125.77,24868.0,122.3165,122.3846,122.229,122.2873,24868.0
2015-10-09 13:40:00,125.78,126.06,125.76,126.01,19300.0,122.297,122.5693,122.2776,122.5207,19300.0
2015-10-09 13:50:00,125.99,126.05,125.9,125.96,13041.0,122.5012,122.5596,122.4137,122.4721,13041.0
2015-10-09 14:00:00,125.99,126.09,125.96,126.04,12167.0,122.5012,122.5985,122.4721,122.5498,12167.0
2015-10-09 14:10:00,126.04,126.13,125.89,125.89,4972.0,122.5498,122.6374,122.404,122.404,4972.0
2015-10-09 14:20:00,125.93,126.05,125.85,126.01,9144.0,122.4429,122.5596,122.3651,122.5207,9144.0
2015-10-09 14:30:00,126.04,126.13,125.91,126.13,11760.0,122.5498,122.6374,122.4234,122.6374,11760.0
2015-10-09 14:40:00,126.11,126.27,126.03,126.27,8714.0,122.6179,122.7735,122.5401,122.7735,8714.0
2015-10-09 14:50:00,126.25,126.3,126.19,126.27,10977.0,122.754,122.8026,122.6957,122.7735,10977.0
2015-10-09 15:00:00,126.28,126.41,126.14,126.41,10579.0,122.7832,122.9096,122.6471,122.9096,10579.0
2015-10-09 15:10:00,126.42,126.43,126.22,126.27,19771.0,122.9193,122.929,122.7249,122.7735,19771.0
2015-10-09 15:20:00,126.27,126.36,126.25,126.3,31185.0,122.7735,122.861,122.754,122.8026,31185.0
2015-10-09 15:30:00,126.31,126.43,126.3,126.32,28727.0,122.8124,122.929,122.8026,122.8221,28727.0
2015-10-09 15:40:00,126.33,126.54,126.31,126.45,40523.0,122.8318,123.036,122.8124,122.9485,40523.0
2015-10-09 15:50:00,126.43,126.65,126.43,126.5,84188.0,122.929,123.143,122.929,122.9971,84188.0
2015-10-12 09:30:00,126.14,126.32,125.74,125.76,26770.0,122.6471,122.8221,122.2582,122.2776,26770.0
2015-10-12 09:40:00,125.89,126.32,125.88,125.98,15540.0,122.404,122.8221,122.3943,122.4915,15540.0
2015-10-12 09:50:00,126.01,126.06,125.34,125.48,30780.0,122.5207,122.5693,121.8692,122.0054,30780.0
2015-10-12 10:00:00,125.45,125.72,125.31,125.72,12651.0,121.9762,122.2387,121.8401,122.2387,12651.0
2015-10-12 10:10:00,125.74,126.2,125.74,126.02,29805.0,122.2582,122.7054,122.2582,122.5304,29805.0
2015-10-12 10:20:00,126.01,126.12,125.88,126.12,9674.0,122.5207,122.6276,122.3943,122.6276,9674.0
2015-10-12 10:30:00,126.07,126.17,125.94,126.17,15994.0,122.579,122.6762,122.4526,122.6762,15994.0
2015-10-12 10:40:00,126.22,126.34,126.1,126.32,13213.0,122.7249,122.8415,122.6082,122.8221,13213.0
2015-10-12 10:50:00,126.35,126.45,126.12,126.12,10182.0,122.8513,122.9485,122.6276,122.6276,10182.0
2015-10-12 11:00:00,126.15,126.29,126.06,126.28,33921.0,122.6568,122.7929,122.5693,122.7832,33921.0
2015-10-12 11:10:00,126.24,126.25,125.82,125.88,7878.0,122.7443,122.754,122.3359,122.3943,7878.0
2015-10-12 11:20:00,125.84,126.3,125.84,126.28,9788.0,122.3554,122.8026,122.3554,122.7832,9788.0
2015-10-12 11:30:00,126.26,126.32,126.11,126.22,16574.0,122.7638,122.8221,122.6179,122.7249,16574.0
2015-10-12 11:40:00,126.18,126.36,126.13,126.3,22827.0,122.686,122.861,122.6374,122.8026,22827.0
2015-10-12 11:50:00,126.33,126.37,126.13,126.2,6294.0,122.8318,122.8707,122.6374,122.7054,6294.0
2015-10-12 12:00:00,126.24,126.45,126.21,126.38,5901.0,122.7443,122.9485,122.7151,122.8804,5901.0
2015-10-12 12:10:00,126.41,126.46,126.3,126.45,5728.0,122.9096,122.9582,122.8026,122.9485,5728.0
2015-10-12 12:20:00,126.5,126.5,126.27,126.43,10469.0,122.9971,122.9971,122.7735,122.929,10469.0
2015-10-12 12:30:00,126.42,126.42,126.27,126.31,5580.0,122.9193,122.9193,122.7735,122.8124,5580.0
2015-10-12 12:40:00,126.26,126.27,126.11,126.14,10689.0,122.7638,122.7735,122.6179,122.6471,10689.0
2015-10-12 12:50:00,126.16,126.22,126.12,126.22,12188.0,122.6665,122.7249,122.6276,122.7249,12188.0
2015-10-12 13:00:00,126.21,126.23,126.03,126.06,10217.0,122.7151,122.7346,122.5401,122.5693,10217.0
2015-10-12 13:10:00,126.03,126.14,126.03,126.09,9657.0,122.5401,122.6471,122.5401,122.5985,9657.0
2015-10-12 13:20:00,126.08,126.19,126.05,126.05,10002.0,122.5887,122.6957,122.5596,122.5596,10002.0
2015-10-12 13:30:00,126.07,126.18,126.05,126.14,6411.0,122.579,122.686,122.5596,122.6471,6411.0
2015-10-12 13:40:00,126.17,126.17,126.06,126.15,7489.0,122.6762,122.6762,122.5693,122.6568,7489.0
2015-10-12 13:50:00,126.15,126.15,125.94,125.94,4441.0,122.6568,122.6568,122.4526,122.4526,4441.0
2015-10-12 14:00:00,125.96,126.12,125.85,126.05,14951.0,122.4721,122.6276,122.3651,122.5596,14951.0
2015-10-12 14:10:00,126.04,126.09,125.95,126.04,13070.0,122.5498,122.5985,122.4623,122.5498,13070.0
2015-10-12 14:20:00,126.02,126.07,125.85,125.88,11528.0,122.5304,122.579,122.3651,122.3943,11528.0
2015-10-12 14:30:00,125.88,125.97,125.82,125.86,17221.0,122.3943,122.4818,122.3359,122.3748,17221.0
2015-10-12 14:40:00,125.87,125.87,125.71,125.76,26792.0,122.3846,122.3846,122.229,122.2776,26792.0
2015-10-12 14:50:00,125.78,125.88,125.7,125.75,14809.0,122.297,122.3943,122.2193,122.2679,14809.0
2015-10-12 15:00:00,125.75,125.82,125.73,125.81,25490.0,122.2679,122.3359,122.2484,122.3262,25490.0
2015-10-12 15:10:00,125.8,125.86,125.74,125.74,24988.0,122.3165,122.3748,122.2582,122.2582,24988.0
2015-10-12 15:20:00,125.76,125.84,125.71,125.73,38396.0,122.2776,122.3554,122.229,122.2484,38396.0
2015-10-12 15:30:00,125.75,125.9,125.71,125.9,38777.0,122.2679,122.4137,122.229,122.4137,38777.0
2015-10-12 15:40:00,125.92,125.94,125.76,125.83,34069.0,122.4332,122.4526,122.2776,122.3457,34069.0
2015-10-12 15:50:00,125.85,125.89,125.73,125.85,49340.0,122.3651,122.404,122.2484,122.3651,49340.0
2015-10-13 09:30:00,125.07,125.48,124.83,125.41,22100.0,121.6067,122.0054,121.3734,121.9373,22100.0
2015-10-13 09:40:00,125.49,125.62,125.24,125.24,12757.0,122.0151,122.1415,121.772,121.772,12757.0
2015-10-13 09:50:00,125.25,125.58,125.21,125.37,6727.0,121.7817,122.1026,121.7428,121.8984,6727.0
2015-10-13 10:00:00,125.37,125.75,125.28,125.73,10119.0,121.8984,122.2679,121.8109,122.2484,10119.0
2015-10-13 10:10:00,125.77,125.84,125.57,125.7,11771.0,122.2873,122.3554,122.0929,122.2193,11771.0
2015-10-13 10:20:00,125.76,126.12,125.75,125.94,9742.0,122.2776,122.6276,122.2679,122.4526,9742.0
2015-10-13 10:30:00,125.95,126.06,125.79,125.82,8005.0,122.4623,122.5693,122.3068,122.3359,8005.0
2015-10-13 10:40:00,125.81,125.99,125.77,125.87,11201.0,122.3262,122.5012,122.2873,122.3846,11201.0
2015-10-13 10:50:00,125.86,126.32,125.86,126.29,16035.0,122.3748,122.8221,122.3748,122.7929,16035.0
2015-10-13 11:00:00,126.22,126.43,126.11,126.37,13024.0,122.7249,122.929,122.6179,122.8707,13024.0
2015-10-13 11:10:00,126.29,126.58,126.29,126.52,17344.0,122.7929,123.0749,122.7929,123.0166,17344.0
2015-10-13 11:20:00,126.5,126.69,126.5,126.62,29687.0,122.9971,123.1818,122.9971,123.1138,29687.0
2015-10-13 11:30:00,126.59,126.7,126.48,126.64,16769.0,123.0846,123.1916,122.9777,123.1332,16769.0
2015-10-13 11:40:00,126.64,126.67,126.44,126.51,9361.0,123.1332,123.1624,122.9388,123.0068,9361.0
2015-10-13 11:50:00,126.49,126.49,126.21,126.25,4613.0,122.9874,122.9874,122.7151,122.754,4613.0
2015-10-13 12:00:00,126.22,126.38,126.22,126.37,9350.0,122.7249,122.8804,122.7249,122.8707,9350.0
2015-10-13 12:10:00,126.34,126.46,126.31,126.37,14850.0,122.8415,122.9582,122.8124,122.8707,14850.0
2015-10-13 12:20:00,126.37,126.42,126.3,126.31,9221.0,122.8707,122.9193,122.8026,122.8124,9221.0
2015-10-13 12:30:00,126.31,126.51,126.31,126.47,12433.0,122.8124,123.0068,122.8124,122.9679,12433.0
2015-10-13 12:40:00,126.45,126.5,126.19,126.19,10974.0,122.9485,122.9971,122.6957,122.6957,10974.0
2015-10-13 12:50:00,126.15,126.16,125.83,125.9,10849.0,122.6568,122.6665,122.3457,122.4137,10849.0
2015-10-13 13:00:00,125.91,125.91,125.65,125.65,11444.0,122.4234,122.4234,122.1706,122.1706,11444.0
2015-10-13 13:10:00,125.65,126.0,125.65,125.94,9620.0,122.1706,122.511,122.1706,122.4526,9620.0
2015-10-13 13:20:00,125.97,126.02,125.88,126.01,15477.0,122.4818,122.5304,122.3943,122.5207,15477.0
2015-10-13 13:30:00,125.99,125.99,125.75,125.78,7385.0,122.5012,122.5012,122.2679,122.297,7385.0
2015-10-13 13:40:00,125.78,125.87,125.7,125.85,5864.0,122.297,122.3846,122.2193,122.3651,5864.0
2015-10-13 13:50:00,125.85,125.99,125.79,125.87,17998.0,122.3651,122.5012,122.3068,122.3846,17998.0
2015-10-13 14:00:00,125.87,126.0,125.81,125.99,18685.0,122.3846,122.511,122.3262,122.5012,18685.0
2015-10-13 14:10:00,125.99,126.12,125.99,126.06,7219.0,122.5012,122.6276,122.5012,122.5693,7219.0
2015-10-13 14:20:00,126.05,126.08,125.88,125.89,12960.0,122.5596,122.5887,122.3943,122.404,12960.0
2015-10-13 14:30:00,125.89,126.05,125.73,125.98,32688.0,122.404,122.5596,122.2484,122.4915,32688.0
2015-10-13 14:40:00,126.0,126.23,125.98,126.12,26529.0,122.511,122.7346,122.4915,122.6276,26529.0
2015-10-13 14:50:00,126.1,126.13,125.97,126.12,11115.0,122.6082,122.6374,122.4818,122.6276,11115.0
2015-10-13 15:00:00,126.09,126.1,125.96,126.03,22350.0,122.5985,122.6082,122.4721,122.5401,22350.0
2015-10-13 15:10:00,126.02,126.11,125.68,125.73,17622.0,122.5304,122.6179,122.1998,122.2484,17622.0
2015-10-13 15:20:00,125.7,125.75,125.46,125.69,21565.0,122.2193,122.2679,121.9859,122.2095,21565.0
2015-10-13 15:30:00,125.62,125.75,125.34,125.34,28246.0,122.1415,122.2679,121.8692,121.8692,28246.0
2015-10-13 15:40:00,125.33,125.39,125.2,125.33,30809.0,121.8595,121.9178,121.7331,121.8595,30809.0
2015-10-13 15:50:00,125.33,125.48,125.19,125.44,84565.0,121.8595,122.0054,121.7234,121.9665,84565.0
2015-10-14 09:30:00,125.18,125.69,125.01,125.56,56872.0,121.7137,122.2095,121.5484,122.0831,56872.0
2015-10-14 09:40:00,125.75,125.95,125.4,125.69,29839.0,122.2679,122.4623,121.9276,122.2095,29839.0
2015-10-14 09:50:00,125.66,126.12,125.61,125.79,20276.0,122.1804,122.6276,122.1318,122.3068,20276.0
2015-10-14 10:00:00,125.75,125.79,125.18,125.21,14466.0,122.2679,122.3068,121.7137,121.7428,14466.0
2015-10-14 10:10:00,125.21,125.24,124.65,124.68,36491.0,121.7428,121.772,121.1983,121.2275,36491.0
2015-10-14 10:20:00,124.66,124.82,124.51,124.76,17743.0,121.2081,121.3636,121.0622,121.3053,17743.0
2015-10-14 10:30:00,124.75,124.75,124.31,124.31,17696.0,121.2956,121.2956,120.8678,120.8678,17696.0
2015-10-14 10:40:00,124.38,124.66,124.28,124.51,14177.0,120.9358,121.2081,120.8386,121.0622,14177.0
2015-10-14 10:50:00,124.47,124.77,124.47,124.68,15571.0,121.0233,121.315,121.0233,121.2275,15571.0
2015-10-14 11:00:00,124.7,125.0,124.55,124.97,22087.0,121.247,121.5386,121.1011,121.5095,22087.0
2015-10-14 11:10:00,124.89,124.89,124.67,124.69,8642.0,121.4317,121.4317,121.2178,121.2372,8642.0
2015-10-14 11:20:00,124.66,125.02,124.64,124.98,9997.0,121.2081,121.5581,121.1886,121.5192,9997.0
2015-10-14 11:30:00,124.91,125.07,124.77,125.04,14463.0,121.4511,121.6067,121.315,121.5775,14463.0
2015-10-14 11:40:00,125.02,125.06,124.72,124.72,7149.0,121.5581,121.597,121.2664,121.2664,7149.0
2015-10-14 11:50:00,124.78,124.94,124.75,124.94,4584.0,121.3247,121.4803,121.2956,121.4803,4584.0
2015-10-14 12:00:00,124.92,124.96,124.69,124.75,7269.0,121.4609,121.4998,121.2372,121.2956,7269.0
2015-10-14 12:10:00,124.72,124.9,124.7,124.81,5429.0,121.2664,121.4414,121.247,121.3539,5429.0
2015-10-14 12:20:00,124.81,125.05,124.77,124.98,7536.0,121.3539,121.5873,121.315,121.5192,7536.0
2015-10-14 12:30:00,124.96,125.13,124.84,125.09,12098.0,121.4998,121.665,121.3831,121.6262,12098.0
2015-10-14 12:40:00,125.06,125.34,125.04,125.31,16017.0,121.597,121.8692,121.5775,121.8401,16017.0
2015-10-14 12:50:00,125.36,125.57,125.29,125.38,16013.0,121.8887,122.0929,121.8206,121.9081,16013.0
2015-10-14 13:00:00,125.36,125.52,125.19,125.19,26070.0,121.8887,122.0442,121.7234,121.7234,26070.0
2015-10-14 13:10:00,125.2,125.27,125.04,125.12,21571.0,121.7331,121.8012,121.5775,121.6553,21571.0
2015-10-14 13:20:00,125.08,125.16,124.91,125.1,14681.0,121.6164,121.6942,121.4511,121.6359,14681.0
2015-10-14 13:30:00,125.07,125.22,124.95,125.14,11298.0,121.6067,121.7526,121.49,121.6748,11298.0
2015-10-14 13:40:00,125.12,125.19,125.04,125.13,14908.0,121.6553,121.7234,121.5775,121.665,14908.0
2015-10-14 13:50:00,125.11,125.17,124.94,125.05,9240.0,121.6456,121.7039,121.4803,121.5873,9240.0
2015-10-14 14:00:00,125.08,125.25,124.7,124.84,12697.0,121.6164,121.7817,121.247,121.3831,12697.0
2015-10-14 14:10:00,124.8,125.16,124.71,125.08,18606.0,121.3442,121.6942,121.2567,121.6164,18606.0
2015-10-14 14:20:00,125.04,125.24,124.99,125.0,14398.0,121.5775,121.772,121.5289,121.5386,14398.0
2015-10-14 14:30:00,124.99,125.09,124.92,125.04,16921.0,121.5289,121.6262,121.4609,121.5775,16921.0
2015-10-14 14:40:00,125.02,125.09,124.56,124.64,28729.0,121.5581,121.6262,121.1108,121.1886,28729.0
2015-10-14 14:50:00,124.6,124.67,124.27,124.39,29580.0,121.1497,121.2178,120.8289,120.9455,29580.0
2015-10-14 15:00:00,124.39,124.45,124.16,124.25,34413.0,120.9455,121.0039,120.7219,120.8094,34413.0
2015-10-14 15:10:00,124.25,124.41,124.03,124.03,19088.0,120.8094,120.965,120.5955,120.5955,19088.0
2015-10-14 15:20:00,124.02,124.31,123.96,124.16,39676.0,120.5858,120.8678,120.5274,120.7219,39676.0
2015-10-14 15:30:00,124.17,124.41,124.16,124.25,39657.0,120.7316,120.965,120.7219,120.8094,39657.0
2015-10-14 15:40:00,124.24,124.27,123.83,123.83,73812.0,120.7997,120.8289,120.401,120.401,73812.0
2015-10-14 15:50:00,123.83,123.97,123.52,123.91,222197.0,120.401,120.5372,120.0996,120.4788,222197.0
2015-10-15 09:30:00,124.3,124.79,123.69,123.78,48852.0,120.858,121.3345,120.2649,120.3524,48852.0
2015-10-15 09:40:00,123.87,124.13,123.54,123.56,31004.0,120.4399,120.6927,120.1191,120.1385,31004.0
2015-10-15 09:50:00,123.62,124.27,123.55,124.27,58016.0,120.1969,120.8289,120.1288,120.8289,58016.0
2015-10-15 10:00:00,124.14,124.4,123.88,124.24,91382.0,120.7025,120.9553,120.4497,120.7997,91382.0
2015-10-15 10:10:00,124.26,124.28,124.0,124.11,24527.0,120.8191,120.8386,120.5663,120.6733,24527.0
2015-10-15 10:20:00,124.11,124.12,123.75,123.88,20670.0,120.6733,120.683,120.3233,120.4497,20670.0
2015-10-15 10:30:00,123.81,123.97,123.75,123.97,25174.0,120.3816,120.5372,120.3233,120.5372,25174.0
2015-10-15 10:40:00,123.96,124.12,123.91,124.1,27302.0,120.5274,120.683,120.4788,120.6636,27302.0
2015-10-15 10:50:00,124.11,124.15,123.83,123.93,67489.0,120.6733,120.7122,120.401,120.4983,67489.0
2015-10-15 11:00:00,123.92,124.04,123.84,123.96,34628.0,120.4886,120.6052,120.4108,120.5274,34628.0
2015-10-15 11:10:00,123.93,124.01,123.84,123.85,16980.0,120.4983,120.5761,120.4108,120.4205,16980.0
2015-10-15 11:20:00,123.85,124.04,123.79,124.0,21844.0,120.4205,120.6052,120.3622,120.5663,21844.0
2015-10-15 11:30:00,124.01,124.36,123.97,124.21,25746.0,120.5761,120.9164,120.5372,120.7705,25746.0
2015-10-15 11:40:00,124.17,124.22,123.98,124.0,11226.0,120.7316,120.7802,120.5469,120.5663,11226.0
2015-10-15 11:50:00,123.97,123.97,123.6,123.77,30013.0,120.5372,120.5372,120.1774,120.3427,30013.0
2015-10-15 12:00:00,123.76,124.13,123.75,124.04,22804.0,120.333,120.6927,120.3233,120.6052,22804.0
2015-10-15 12:10:00,124.06,124.22,124.01,124.22,15136.0,120.6247,120.7802,120.5761,120.7802,15136.0
2015-10-15 12:20:00,124.26,124.42,124.15,124.3,23726.0,120.8191,120.9747,120.7122,120.858,23726.0
2015-10-15 12:30:00,124.35,124.37,124.24,124.35,22755.0,120.9066,120.9261,120.7997,120.9066,22755.0
2015-10-15 12:40:00,124.37,124.53,124.24,124.4,30409.0,120.9261,121.0817,120.7997,120.9553,30409.0
2015-10-15 12:50:00,124.4,124.55,124.36,124.46,33821.0,120.9553,121.1011,120.9164,121.0136,33821.0
2015-10-15 13:00:00,124.46,124.78,124.42,124.57,31310.0,121.0136,121.3247,120.9747,121.1206,31310.0
2015-10-15 13:10:00,124.6,124.93,124.6,124.81,38677.0,121.1497,121.4706,121.1497,121.3539,38677.0
2015-10-15 13:20:00,124.81,125.0,124.78,124.83,33282.0,121.3539,121.5386,121.3247,121.3734,33282.0
2015-10-15 13:30:00,124.83,125.01,124.8,124.97,23873.0,121.3734,121.5484,121.3442,121.5095,23873.0
2015-10-15 13:40:00,124.95,124.97,124.7,124.76,51576.0,121.49,121.5095,121.247,121.3053,51576.0
2015-10-15 13:50:00,124.79,125.1,124.7,125.09,67514.0,121.3345,121.6359,121.247,121.6262,67514.0
2015-10-15 14:00:00,125.11,125.18,124.86,124.95,67524.0,121.6456,121.7137,121.4025,121.49,67524.0
2015-10-15 14:10:00,124.97,125.17,124.95,125.01,51181.0,121.5095,121.7039,121.49,121.5484,51181.0
2015-10-15 14:20:00,125.01,125.09,124.83,124.96,26745.0,121.5484,121.6262,121.3734,121.4998,26745.0
2015-10-15 14:30:00,124.96,125.14,124.96,125.1,59052.0,121.4998,121.6748,121.4998,121.6359,59052.0
2015-10-15 14:40:00,125.12,125.28,125.09,125.25,39607.0,121.6553,121.8109,121.6262,121.7817,39607.0
2015-10-15 14:50:00,125.24,125.3,125.13,125.16,53672.0,121.772,121.8303,121.665,121.6942,53672.0
2015-10-15 15:00:00,125.17,125.33,124.96,125.02,85151.0,121.7039,121.8595,121.4998,121.5581,85151.0
2015-10-15 15:10:00,125.03,125.29,124.99,125.2,46380.0,121.5678,121.8206,121.5289,121.7331,46380.0
2015-10-15 15:20:00,125.22,125.54,125.2,125.4,124376.0,121.7526,122.0637,121.7331,121.9276,124376.0
2015-10-15 15:30:00,125.4,125.44,125.23,125.3,76837.0,121.9276,121.9665,121.7623,121.8303,76837.0
2015-10-15 15:40:00,125.3,125.47,125.26,125.35,108972.0,121.8303,121.9956,121.7914,121.879,108972.0
2015-10-15 15:50:00,125.35,125.5,125.34,125.5,177687.0,121.879,122.0248,121.8692,122.0248,177687.0
2015-10-16 09:30:00,125.86,126.29,125.61,125.81,149771.0,122.3748,122.7929,122.1318,122.3262,149771.0
2015-10-16 09:40:00,125.86,126.45,125.84,126.4,32799.0,122.3748,122.9485,122.3554,122.8999,32799.0
2015-10-16 09:50:00,126.39,126.4,125.85,126.27,28836.0,122.8902,122.8999,122.3651,122.7735,28836.0
2015-10-16 10:00:00,126.24,126.34,126.03,126.13,35460.0,122.7443,122.8415,122.5401,122.6374,35460.0
2015-10-16 10:10:00,126.26,126.34,125.75,125.81,25838.0,122.7638,122.8415,122.2679,122.3262,25838.0
2015-10-16 10:20:00,125.85,126.0,125.68,125.76,19300.0,122.3651,122.511,122.1998,122.2776,19300.0
2015-10-16 10:30:00,125.76,125.8,125.38,125.46,101822.0,122.2776,122.3165,121.9081,121.9859,101822.0
2015-10-16 10:40:00,125.46,125.84,125.4,125.41,110094.0,121.9859,122.3554,121.9276,121.9373,110094.0
2015-10-16 10:50:00,125.45,125.58,125.39,125.54,77385.0,121.9762,122.1026,121.9178,122.0637,77385.0
2015-10-16 11:00:00,125.55,125.66,125.37,125.53,111879.0,122.0734,122.1804,121.8984,122.054,111879.0
2015-10-16 11:10:00,125.53,125.82,125.53,125.7,33723.0,122.054,122.3359,122.054,122.2193,33723.0
2015-10-16 11:20:00,125.66,125.72,125.48,125.48,17352.0,122.1804,122.2387,122.0054,122.0054,17352.0
2015-10-16 11:30:00,125.57,125.78,125.57,125.73,19675.0,122.0929,122.297,122.0929,122.2484,19675.0
2015-10-16 11:40:00,125.74,125.88,125.68,125.7,27429.0,122.2582,122.3943,122.1998,122.2193,27429.0
2015-10-16 11:50:00,125.71,125.89,125.67,125.85,52085.0,122.229,122.404,122.1901,122.3651,52085.0
2015-10-16 12:00:00,125.94,126.03,125.86,125.92,22161.0,122.4526,122.5401,122.3748,122.4332,22161.0
2015-10-16 12:10:00,125.95,126.07,125.87,126.07,14554.0,122.4623,122.579,122.3846,122.579,14554.0
2015-10-16 12:20:00,126.04,126.04,125.83,125.92,15419.0,122.5498,122.5498,122.3457,122.4332,15419.0
2015-10-16 12:30:00,125.9,126.0,125.87,125.99,9564.0,122.4137,122.511,122.3846,122.5012,9564.0
2015-10-16 12:40:00,126.03,126.03,125.88,125.96,11505.0,122.5401,122.5401,122.3943,122.4721,11505.0
2015-10-16 12:50:00,125.97,126.1,125.88,126.0,15397.0,122.4818,122.6082,122.3943,122.511,15397.0
2015-10-16 13:00:00,125.99,126.0,125.8,125.9,9474.0,122.5012,122.511,122.3165,122.4137,9474.0
2015-10-16 13:10:00,125.88,125.97,125.85,125.87,18566.0,122.3943,122.4818,122.3651,122.3846,18566.0
2015-10-16 13:20:00,125.9,125.93,125.68,125.69,17364.0,122.4137,122.4429,122.1998,122.2095,17364.0
2015-10-16 13:30:00,125.71,125.85,125.69,125.74,19370.0,122.229,122.3651,122.2095,122.2582,19370.0
2015-10-16 13:40:00,125.75,125.79,125.54,125.61,55270.0,122.2679,122.3068,122.0637,122.1318,55270.0
2015-10-16 13:50:00,125.61,125.66,125.45,125.5,27578.0,122.1318,122.1804,121.9762,122.0248,27578.0
2015-10-16 14:00:00,125.5,125.55,125.3,125.38,24236.0,122.0248,122.0734,121.8303,121.9081,24236.0
2015-10-16 14:10:00,125.35,125.63,125.35,125.61,13862.0,121.879,122.1512,121.879,122.1318,13862.0
2015-10-16 14:20:00,125.6,125.75,125.56,125.68,25085.0,122.122,122.2679,122.0831,122.1998,25085.0
2015-10-16 14:30:00,125.68,125.92,125.59,125.92,32928.0,122.1998,122.4332,122.1123,122.4332,32928.0
2015-10-16 14:40:00,125.92,125.97,125.69,125.69,26084.0,122.4332,122.4818,122.2095,122.2095,26084.0
2015-10-16 14:50:00,125.72,125.79,125.68,125.68,25785.0,122.2387,122.3068,122.1998,122.1998,25785.0
2015-10-16 15:00:00,125.69,125.84,125.66,125.81,37966.0,122.2095,122.3554,122.1804,122.3262,37966.0
2015-10-16 15:10:00,125.81,125.99,125.76,125.98,34547.0,122.3262,122.5012,122.2776,122.4915,34547.0
2015-10-16 15:20:00,126.03,126.13,125.91,126.07,34152.0,122.5401,122.6374,122.4234,122.579,34152.0
2015-10-16 15:30:00,126.08,126.23,126.06,126.2,48961.0,122.5887,122.7346,122.5693,122.7054,48961.0
2015-10-16 15:40:00,126.2,126.27,126.04,126.06,49820.0,122.7054,122.7735,122.5498,122.5693,49820.0
2015-10-16 15:50:00,126.06,126.43,126.0,126.4,157549.0,122.5693,122.929,122.511,122.8999,157549.0
2015-10-19 09:30:00,126.27,126.59,126.0,126.1,65980.0,122.7735,123.0846,122.511,122.6082,65980.0
2015-10-19 09:40:00,126.11,126.55,125.98,126.55,102645.0,122.6179,123.0457,122.4915,123.0457,102645.0
2015-10-19 09:50:00,126.55,127.51,126.55,127.46,44180.0,123.0457,123.9791,123.0457,123.9305,44180.0
2015-10-19 10:00:00,127.49,127.63,127.26,127.37,29796.0,123.9597,124.0958,123.7361,123.843,29796.0
2015-10-19 10:10:00,127.32,127.91,127.24,127.86,53274.0,123.7944,124.3681,123.7166,124.3195,53274.0
2015-10-19 10:20:00,127.91,127.96,127.65,127.67,44434.0,124.3681,124.4167,124.1153,124.1347,44434.0
2015-10-19 10:30:00,127.67,127.79,127.21,127.21,59239.0,124.1347,124.2514,123.6875,123.6875,59239.0
2015-10-19 10:40:00,127.21,127.55,127.18,127.34,69921.0,123.6875,124.018,123.6583,123.8139,69921.0
2015-10-19 10:50:00,127.37,127.65,127.31,127.64,39119.0,123.843,124.1153,123.7847,124.1055,39119.0
2015-10-19 11:00:00,127.65,127.7,127.42,127.63,37663.0,124.1153,124.1639,123.8916,124.0958,37663.0
2015-10-19 11:10:00,127.65,127.76,127.44,127.73,38289.0,124.1153,124.2222,123.9111,124.1931,38289.0
2015-10-19 11:20:00,127.75,127.88,127.68,127.85,56595.0,124.2125,124.3389,124.1444,124.3097,56595.0
2015-10-19 11:30:00,127.86,128.24,127.85,128.15,75439.0,124.3195,124.6889,124.3097,124.6014,75439.0
2015-10-19 11:40:00,128.15,128.24,128.01,128.15,31596.0,124.6014,124.6889,124.4653,124.6014,31596.0
2015-10-19 11:50:00,128.16,128.21,127.82,128.02,30490.0,124.6111,124.6598,124.2806,124.475,30490.0
2015-10-19 12:00:00,128.02,128.12,127.92,127.93,15919.0,124.475,124.5723,124.3778,124.3875,15919.0
2015-10-19 12:10:00,127.96,128.11,127.96,127.98,15435.0,124.4167,124.5625,124.4167,124.4361,15435.0
2015-10-19 12:20:00,127.98,128.08,127.81,127.87,38150.0,124.4361,124.5334,124.2708,124.3292,38150.0
2015-10-19 12:30:00,127.85,128.01,127.81,128.01,29877.0,124.3097,124.4653,124.2708,124.4653,29877.0
2015-10-19 12:40:00,128.0,128.41,128.0,128.22,30167.0,124.4556,124.8542,124.4556,124.6695,30167.0
2015-10-19 12:50:00,128.23,128.23,128.01,128.11,14769.0,124.6792,124.6792,124.4653,124.5625,14769.0
2015-10-19 13:00:00,128.15,128.21,128.05,128.06,23900.0,124.6014,124.6598,124.5042,124.5139,23900.0
2015-10-19 13:10:00,128.09,128.2,128.06,128.16,29113.0,124.5431,124.65,124.5139,124.6111,29113.0
2015-10-19 13:20:00,128.15,128.26,128.09,128.16,40083.0,124.6014,124.7084,124.5431,124.6111,40083.0
2015-10-19 13:30:00,128.14,128.19,127.68,127.78,21392.0,124.5917,124.6403,124.1444,124.2417,21392.0
2015-10-19 13:40:00,127.78,128.12,127.76,127.99,28182.0,124.2417,124.5723,124.2222,124.4459,28182.0
2015-10-19 13:50:00,127.99,128.39,127.98,128.37,18454.0,124.4459,124.8348,124.4361,124.8153,18454.0
2015-10-19 14:00:00,128.36,128.49,128.29,128.4,25818.0,124.8056,124.932,124.7375,124.8445,25818.0
2015-10-19 14:10:00,128.42,128.46,128.26,128.4,15077.0,124.8639,124.9028,124.7084,124.8445,15077.0
2015-10-19 14:20:00,128.36,128.39,128.19,128.31,17646.0,124.8056,124.8348,124.6403,124.757,17646.0
2015-10-19 14:30:00,128.31,128.54,128.3,128.42,23928.0,124.757,124.9806,124.7473,124.8639,23928.0
2015-10-19 14:40:00,128.42,128.54,128.35,128.39,19796.0,124.8639,124.9806,124.7959,124.8348,19796.0
2015-10-19 14:50:00,128.4,128.61,128.4,128.61,26945.0,124.8445,125.0487,124.8445,125.0487,26945.0
2015-10-19 15:00:00,128.59,128.74,128.5,128.56,37728.0,125.0292,125.1751,124.9417,125.0001,37728.0
2015-10-19 15:10:00,128.53,128.61,128.45,128.56,29804.0,124.9709,125.0487,124.8931,125.0001,29804.0
2015-10-19 15:20:00,128.55,128.78,128.55,128.62,34895.0,124.9903,125.214,124.9903,125.0584,34895.0
2015-10-19 15:30:00,128.64,128.74,128.59,128.63,51210.0,125.0779,125.1751,125.0292,125.0681,51210.0
2015-10-19 15:40:00,128.63,128.79,128.62,128.75,89391.0,125.0681,125.2237,125.0584,125.1848,89391.0
2015-10-19 15:50:00,128.74,129.07,128.64,129.01,159682.0,125.1751,125.4959,125.0779,125.4376,159682.0
2015-10-20 09:30:00,128.69,128.9,128.07,128.46,31778.0,125.1265,125.3307,124.5236,124.9028,31778.0
2015-10-20 09:40:00,128.47,128.98,128.46,128.98,52353.0,124.9126,125.4084,124.9028,125.4084,52353.0
2015-10-20 09:50:00,128.97,129.0,128.65,128.75,15383.0,125.3987,125.4279,125.0876,125.1848,15383.0
2015-10-20 10:00:00,128.8,128.96,128.71,128.91,24024.0,125.2334,125.389,125.1459,125.3404,24024.0
2015-10-20 10:10:00,128.88,129.2,128.88,129.13,21207.0,125.3112,125.6223,125.3112,125.5543,21207.0
2015-10-20 10:20:00,129.13,129.22,129.04,129.09,17038.0,125.5543,125.6418,125.4668,125.5154,17038.0
2015-10-20 10:30:00,129.1,129.18,128.88,128.96,26803.0,125.5251,125.6029,125.3112,125.389,26803.0
2015-10-20 10:40:00,128.96,129.21,128.94,129.18,19277.0,125.389,125.6321,125.3695,125.6029,19277.0
2015-10-20 10:50:00,129.18,129.24,128.85,128.91,34287.0,125.6029,125.6612,125.282,125.3404,34287.0
2015-10-20 11:00:00,128.96,128.97,128.67,128.81,21099.0,125.389,125.3987,125.107,125.2431,21099.0
2015-10-20 11:10:00,128.83,128.83,128.54,128.78,30399.0,125.2626,125.2626,124.9806,125.214,30399.0
2015-10-20 11:20:00,128.74,129.22,128.64,129.12,43052.0,125.1751,125.6418,125.0779,125.5446,43052.0
2015-10-20 11:30:00,129.11,129.12,128.74,128.91,29408.0,125.5348,125.5446,125.1751,125.3404,29408.0
2015-10-20 11:40:00,128.9,129.03,128.79,128.9,29049.0,125.3307,125.4571,125.2237,125.3307,29049.0
2015-10-20 11:50:00,128.89,128.91,128.6,128.67,21272.0,125.3209,125.3404,125.039,125.107,21272.0
2015-10-20 12:00:00,128.66,128.8,128.56,128.74,37668.0,125.0973,125.2334,125.0001,125.1751,37668.0
2015-10-20 12:10:00,128.74,128.76,128.38,128.43,17503.0,125.1751,125.1945,124.8251,124.8737,17503.0
2015-10-20 12:20:00,128.44,128.65,128.37,128.52,22464.0,124.8834,125.0876,124.8153,124.9612,22464.0
2015-10-20 12:30:00,128.56,128.56,128.29,128.3,70410.0,125.0001,125.0001,124.7375,124.7473,70410.0
2015-10-20 12:40:00,128.3,128.64,128.24,128.49,23055.0,124.7473,125.0779,124.6889,124.932,23055.0
2015-10-20 12:50:00,128.5,128.62,128.39,128.58,38988.0,124.9417,125.0584,124.8348,125.0195,38988.0
2015-10-20 13:00:00,128.56,128.6,128.39,128.47,40479.0,125.0001,125.039,124.8348,124.9126,40479.0
2015-10-20 13:10:00,128.49,128.52,128.32,128.32,39268.0,124.932,124.9612,124.7667,124.7667,39268.0
2015-10-20 13:20:00,128.33,128.49,128.3,128.3,19268.0,124.7764,124.932,124.7473,124.7473,19268.0
2015-10-20 13:30:00,128.31,128.34,128.12,128.31,24299.0,124.757,124.7862,124.5723,124.757,24299.0
2015-10-20 13:40:00,128.31,128.44,128.16,128.18,19682.0,124.757,124.8834,124.6111,124.6306,19682.0
2015-10-20 13:50:00,128.18,128.47,128.04,128.44,86874.0,124.6306,124.9126,124.4945,124.8834,86874.0
2015-10-20 14:00:00,128.44,128.54,128.33,128.44,38745.0,124.8834,124.9806,124.7764,124.8834,38745.0
2015-10-20 14:10:00,128.46,128.55,128.4,128.47,37863.0,124.9028,124.9903,124.8445,124.9126,37863.0
2015-10-20 14:20:00,128.48,128.59,128.41,128.57,84484.0,124.9223,125.0292,124.8542,125.0098,84484.0
2015-10-20 14:30:00,128.58,128.86,128.52,128.8,69660.0,125.0195,125.2918,124.9612,125.2334,69660.0
2015-10-20 14:40:00,128.79,129.06,128.78,128.89,36077.0,125.2237,125.4862,125.214,125.3209,36077.0
2015-10-20 14:50:00,128.89,129.26,128.84,129.22,55388.0,125.3209,125.6807,125.2723,125.6418,55388.0
2015-10-20 15:00:00,129.21,129.29,129.18,129.2,51751.0,125.6321,125.7099,125.6029,125.6223,51751.0
2015-10-20 15:10:00,129.21,129.48,129.21,129.46,93433.0,125.6321,125.8946,125.6321,125.8751,93433.0
2015-10-20 15:20:00,129.46,129.58,129.39,129.47,81463.0,125.8751,125.9918,125.8071,125.8849,81463.0
2015-10-20 15:30:00,129.48,129.56,128.98,129.0,68941.0,125.8946,125.9724,125.4084,125.4279,68941.0
2015-10-20 15:40:00,128.99,129.0,128.57,128.64,87993.0,125.4182,125.4279,125.0098,125.0779,87993.0
2015-10-20 15:50:00,128.65,128.72,128.57,128.69,142669.0,125.0876,125.1556,125.0098,125.1265,142669.0
2015-10-21 09:30:00,128.73,129.99,126.71,127.12,121746.0,125.1654,126.3905,123.2013,123.5999,121746.0
2015-10-21 09:40:00,127.05,127.05,125.94,126.51,126453.0,123.5319,123.5319,122.4526,123.0068,126453.0
2015-10-21 09:50:00,126.55,126.75,125.77,125.8,101486.0,123.0457,123.2402,122.2873,122.3165,101486.0
2015-10-21 10:00:00,125.8,125.84,124.83,124.96,117044.0,122.3165,122.3554,121.3734,121.4998,117044.0
2015-10-21 10:10:00,125.01,125.37,124.86,125.08,164791.0,121.5484,121.8984,121.4025,121.6164,164791.0
2015-10-21 10:20:00,125.04,125.05,124.19,124.91,74419.0,121.5775,121.5873,120.7511,121.4511,74419.0
2015-10-21 10:30:00,124.91,125.04,124.75,124.85,121868.0,121.4511,121.5775,121.2956,121.3928,121868.0
2015-10-21 10:40:00,124.87,125.23,124.42,124.54,69220.0,121.4122,121.7623,120.9747,121.0914,69220.0
2015-10-21 10:50:00,124.49,125.52,124.46,125.19,48774.0,121.0428,122.0442,121.0136,121.7234,48774.0
2015-10-21 11:00:00,125.18,125.18,124.46,124.59,99610.0,121.7137,121.7137,121.0136,121.14,99610.0
2015-10-21 11:10:00,124.56,125.07,124.51,124.89,125534.0,121.1108,121.6067,121.0622,121.4317,125534.0
2015-10-21 11:20:00,124.84,125.31,124.73,125.23,61800.0,121.3831,121.8401,121.2761,121.7623,61800.0
2015-10-21 11:30:00,125.26,126.38,125.26,126.31,95971.0,121.7914,122.8804,121.7914,122.8124,95971.0
2015-10-21 11:40:00,126.34,127.08,126.23,127.04,144475.0,122.8415,123.5611,122.7346,123.5222,144475.0
2015-10-21 11:50:00,127.03,127.28,126.57,127.28,238136.0,123.5124,123.7555,123.0652,123.7555,238136.0
2015-10-21 12:00:00,127.21,127.38,126.3,126.34,158691.0,123.6875,123.8527,122.8026,122.8415,158691.0
2015-10-21 12:10:00,126.29,126.68,126.16,126.56,222964.0,122.7929,123.1721,122.6665,123.0554,222964.0
2015-10-21 12:20:00,126.59,126.59,125.79,125.85,87288.0,123.0846,123.0846,122.3068,122.3651,87288.0
2015-10-21 12:30:00,125.83,126.0,125.49,125.58,54879.0,122.3457,122.511,122.0151,122.1026,54879.0
2015-10-21 12:40:00,125.55,125.61,125.34,125.5,43604.0,122.0734,122.1318,121.8692,122.0248,43604.0
2015-10-21 12:50:00,125.5,125.61,125.28,125.44,59978.0,122.0248,122.1318,121.8109,121.9665,59978.0
2015-10-21 13:00:00,125.41,125.58,125.34,125.45,89993.0,121.9373,122.1026,121.8692,121.9762,89993.0
2015-10-21 13:10:00,125.45,125.66,125.42,125.45,74684.0,121.9762,122.1804,121.947,121.9762,74684.0
2015-10-21 13:20:00,125.45,125.75,125.25,125.65,70248.0,121.9762,122.2679,121.7817,122.1706,70248.0
2015-10-21 13:30:00,125.66,126.14,125.13,126.07,61474.0,122.1804,122.6471,121.665,122.579,61474.0
2015-10-21 13:40:00,126.03,126.48,126.03,126.47,57571.0,122.5401,122.9777,122.5401,122.9679,57571.0
2015-10-21 13:50:00,126.46,127.0,126.26,126.99,56725.0,122.9582,123.4833,122.7638,123.4735,56725.0
2015-10-21 14:00:00,126.98,127.56,126.97,127.56,71839.0,123.4638,124.0278,123.4541,124.0278,71839.0
2015-10-21 14:10:00,127.49,127.68,127.24,127.67,58670.0,123.9597,124.1444,123.7166,124.1347,58670.0
2015-10-21 14:20:00,127.67,127.88,127.3,127.75,39957.0,124.1347,124.3389,123.775,124.2125,39957.0
2015-10-21 14:30:00,127.77,128.48,127.58,128.41,78255.0,124.2319,124.9223,124.0472,124.8542,78255.0
2015-10-21 14:40:00,128.4,128.47,127.85,127.99,45012.0,124.8445,124.9126,124.3097,124.4459,45012.0
2015-10-21 14:50:00,127.96,128.18,127.88,128.17,56094.0,124.4167,124.6306,124.3389,124.6209,56094.0
2015-10-21 15:00:00,128.18,128.43,128.06,128.4,55160.0,124.6306,124.8737,124.5139,124.8445,55160.0
2015-10-21 15:10:00,128.4,128.4,127.18,127.23,109476.0,124.8445,124.8445,123.6583,123.7069,109476.0
2015-10-21 15:20:00,127.19,127.87,127.19,127.78,85065.0,123.668,124.3292,123.668,124.2417,85065.0
2015-10-21 15:30:00,127.75,127.98,127.56,127.8,108984.0,124.2125,124.4361,124.0278,124.2611,108984.0
2015-10-21 15:40:00,127.79,127.81,127.11,127.14,145390.0,124.2514,124.2708,123.5902,123.6194,145390.0
2015-10-21 15:50:00,127.15,127.17,127.05,127.11,188147.0,123.6291,123.6486,123.5319,123.5902,188147.0
2015-10-22 09:30:00,127.76,128.04,126.82,126.99,50475.0,124.2222,124.4945,123.3083,123.4735,50475.0
2015-10-22 09:40:00,126.97,127.17,126.65,126.96,49370.0,123.4541,123.6486,123.143,123.4444,49370.0
2015-10-22 09:50:00,127.0,127.08,126.7,126.75,48580.0,123.4833,123.5611,123.1916,123.2402,48580.0
2015-10-22 10:00:00,126.75,127.14,126.7,126.83,69010.0,123.2402,123.6194,123.1916,123.318,69010.0
2015-10-22 10:10:00,126.88,127.12,126.59,127.06,69186.0,123.3666,123.5999,123.0846,123.5416,69186.0
2015-10-22 10:20:00,127.05,127.1,126.68,126.69,172320.0,123.5319,123.5805,123.1721,123.1818,172320.0
2015-10-22 10:30:00,126.7,126.87,126.59,126.79,45553.0,123.1916,123.3569,123.0846,123.2791,45553.0
2015-10-22 10:40:00,126.78,126.98,126.51,126.88,62826.0,123.2694,123.4638,123.0068,123.3666,62826.0
2015-10-22 10:50:00,126.94,126.94,126.59,126.84,73255.0,123.4249,123.4249,123.0846,123.3277,73255.0
2015-10-22 11:00:00,126.79,126.91,126.48,126.59,51222.0,123.2791,123.3958,122.9777,123.0846,51222.0
2015-10-22 11:10:00,126.63,126.82,126.37,126.41,29783.0,123.1235,123.3083,122.8707,122.9096,29783.0
2015-10-22 11:20:00,126.42,126.46,126.12,126.23,28016.0,122.9193,122.9582,122.6276,122.7346,28016.0
2015-10-22 11:30:00,126.2,126.27,126.05,126.25,39553.0,122.7054,122.7735,122.5596,122.754,39553.0
2015-10-22 11:40:00,126.27,126.31,126.04,126.05,79087.0,122.7735,122.8124,122.5498,122.5596,79087.0
2015-10-22 11:50:00,126.06,126.2,125.86,125.95,38762.0,122.5693,122.7054,122.3748,122.4623,38762.0
2015-10-22 12:00:00,125.94,126.05,125.9,125.94,42997.0,122.4526,122.5596,122.4137,122.4526,42997.0
2015-10-22 12:10:00,125.93,126.09,125.86,126.04,43492.0,122.4429,122.5985,122.3748,122.5498,43492.0
2015-10-22 12:20:00,126.05,126.42,125.89,126.4,54960.0,122.5596,122.9193,122.404,122.8999,54960.0
2015-10-22 12:30:00,126.41,126.56,126.31,126.39,62606.0,122.9096,123.0554,122.8124,122.8902,62606.0
2015-10-22 12:40:00,126.37,126.45,126.17,126.19,83079.0,122.8707,122.9485,122.6762,122.6957,83079.0
2015-10-22 12:50:00,126.18,126.18,125.8,126.02,55218.0,122.686,122.686,122.3165,122.5304,55218.0
2015-10-22 13:00:00,126.01,126.04,125.76,125.93,33449.0,122.5207,122.5498,122.2776,122.4429,33449.0
2015-10-22 13:10:00,125.95,125.99,125.67,125.74,38855.0,122.4623,122.5012,122.1901,122.2582,38855.0
2015-10-22 13:20:00,125.75,125.77,125.54,125.6,32026.0,122.2679,122.2873,122.0637,122.122,32026.0
2015-10-22 13:30:00,125.63,125.71,125.11,125.25,77115.0,122.1512,122.229,121.6456,121.7817,77115.0
2015-10-22 13:40:00,125.27,125.31,124.37,124.48,90744.0,121.8012,121.8401,120.9261,121.033,90744.0
2015-10-22 13:50:00,124.49,124.89,124.46,124.53,37860.0,121.0428,121.4317,121.0136,121.0817,37860.0
2015-10-22 14:00:00,124.52,124.63,124.31,124.44,35634.0,121.0719,121.1789,120.8678,120.9942,35634.0
2015-10-22 14:10:00,124.46,124.76,124.08,124.08,63713.0,121.0136,121.3053,120.6441,120.6441,63713.0
2015-10-22 14:20:00,124.07,124.49,123.93,124.41,60780.0,120.6344,121.0428,120.4983,120.965,60780.0
2015-10-22 14:30:00,124.43,124.68,124.31,124.67,47778.0,120.9844,121.2275,120.8678,121.2178,47778.0
2015-10-22 14:40:00,124.7,125.03,124.7,124.84,47906.0,121.247,121.5678,121.247,121.3831,47906.0
2015-10-22 14:50:00,124.79,124.84,124.53,124.56,71010.0,121.3345,121.3831,121.0817,121.1108,71010.0
2015-10-22 15:00:00,124.54,124.67,124.15,124.17,115127.0,121.0914,121.2178,120.7122,120.7316,115127.0
2015-10-22 15:10:00,124.17,124.51,124.0,124.15,103441.0,120.7316,121.0622,120.5663,120.7122,103441.0
2015-10-22 15:20:00,124.15,124.54,123.98,124.48,103823.0,120.7122,121.0914,120.5469,121.033,103823.0
2015-10-22 15:30:00,124.48,124.51,123.8,123.94,158360.0,121.033,121.0622,120.3719,120.508,158360.0
2015-10-22 15:40:00,123.95,124.02,123.67,124.01,181508.0,120.5177,120.5858,120.2455,120.5761,181508.0
2015-10-22 15:50:00,124.0,124.24,123.95,123.99,306883.0,120.5663,120.7997,120.5177,120.5566,306883.0
2015-10-23 09:30:00,124.49,125.12,124.1,125.03,86323.0,121.0428,121.6553,120.6636,121.5678,86323.0
2015-10-23 09:40:00,125.1,125.84,125.01,125.84,33646.0,121.6359,122.3554,121.5484,122.3554,33646.0
2015-10-23 09:50:00,125.82,126.98,125.72,126.95,89576.0,122.3359,123.4638,122.2387,123.4347,89576.0
2015-10-23 10:00:00,126.97,127.03,126.27,126.5,124219.0,123.4541,123.5124,122.7735,122.9971,124219.0
2015-10-23 10:10:00,126.53,126.76,125.94,126.25,91991.0,123.0263,123.2499,122.4526,122.754,91991.0
2015-10-23 10:20:00,126.26,126.72,126.1,126.61,77530.0,122.7638,123.211,122.6082,123.1041,77530.0
2015-10-23 10:30:00,126.6,127.05,126.57,126.97,67110.0,123.0943,123.5319,123.0652,123.4541,67110.0
2015-10-23 10:40:00,126.98,127.18,126.74,126.92,81055.0,123.4638,123.6583,123.2305,123.4055,81055.0
2015-10-23 10:50:00,126.93,126.93,126.56,126.73,76724.0,123.4152,123.4152,123.0554,123.2207,76724.0
2015-10-23 11:00:00,126.73,126.74,126.33,126.38,118547.0,123.2207,123.2305,122.8318,122.8804,118547.0
2015-10-23 11:10:00,126.39,126.53,126.29,126.35,62368.0,122.8902,123.0263,122.7929,122.8513,62368.0
2015-10-23 11:20:00,126.35,126.52,126.16,126.41,96092.0,122.8513,123.0166,122.6665,122.9096,96092.0
2015-10-23 11:30:00,126.42,126.51,126.16,126.27,67673.0,122.9193,123.0068,122.6665,122.7735,67673.0
2015-10-23 11:40:00,126.25,126.4,125.97,126.04,128821.0,122.754,122.8999,122.4818,122.5498,128821.0
2015-10-23 11:50:00,126.06,126.11,125.89,126.0,59380.0,122.5693,122.6179,122.404,122.511,59380.0
2015-10-23 12:00:00,126.01,126.05,125.77,125.9,109875.0,122.5207,122.5596,122.2873,122.4137,109875.0
2015-10-23 12:10:00,125.93,126.03,125.84,126.01,81977.0,122.4429,122.5401,122.3554,122.5207,81977.0
2015-10-23 12:20:00,126.0,126.04,125.93,126.0,74434.0,122.511,122.5498,122.4429,122.511,74434.0
2015-10-23 12:30:00,126.01,126.52,125.93,126.5,117605.0,122.5207,123.0166,122.4429,122.9971,117605.0
2015-10-23 12:40:00,126.5,126.6,126.25,126.53,29130.0,122.9971,123.0943,122.754,123.0263,29130.0
2015-10-23 12:50:00,126.52,126.79,126.52,126.72,29296.0,123.0166,123.2791,123.0166,123.211,29296.0
2015-10-23 13:00:00,126.7,126.7,126.42,126.5,92670.0,123.1916,123.1916,122.9193,122.9971,92670.0
2015-10-23 13:10:00,126.49,126.89,126.46,126.84,32262.0,122.9874,123.3763,122.9582,123.3277,32262.0
2015-10-23 13:20:00,126.83,126.92,126.73,126.76,35531.0,123.318,123.4055,123.2207,123.2499,35531.0
2015-10-23 13:30:00,126.77,126.94,126.71,126.78,47698.0,123.2596,123.4249,123.2013,123.2694,47698.0
2015-10-23 13:40:00,126.83,127.15,126.79,127.13,33131.0,123.318,123.6291,123.2791,123.6097,33131.0
2015-10-23 13:50:00,127.16,127.28,127.04,127.17,25122.0,123.6388,123.7555,123.5222,123.6486,25122.0
2015-10-23 14:00:00,127.17,127.17,126.97,127.05,25684.0,123.6486,123.6486,123.4541,123.5319,25684.0
2015-10-23 14:10:00,127.09,127.12,126.8,126.99,23573.0,123.5708,123.5999,123.2888,123.4735,23573.0
2015-10-23 14:20:00,127.0,127.09,126.79,126.79,39282.0,123.4833,123.5708,123.2791,123.2791,39282.0
2015-10-23 14:30:00,126.81,126.98,126.77,126.91,26449.0,123.2985,123.4638,123.2596,123.3958,26449.0
2015-10-23 14:40:00,126.91,127.01,126.89,126.96,40784.0,123.3958,123.493,123.3763,123.4444,40784.0
2015-10-23 14:50:00,126.95,127.0,126.78,126.84,48296.0,123.4347,123.4833,123.2694,123.3277,48296.0
2015-10-23 15:00:00,126.84,126.93,126.66,126.67,46715.0,123.3277,123.4152,123.1527,123.1624,46715.0
2015-10-23 15:10:00,126.68,126.7,126.42,126.47,47774.0,123.1721,123.1916,122.9193,122.9679,47774.0
2015-10-23 15:20:00,126.47,126.6,126.36,126.39,63676.0,122.9679,123.0943,122.861,122.8902,63676.0
2015-10-23 15:30:00,126.4,126.58,126.39,126.49,75224.0,122.8999,123.0749,122.8902,122.9874,75224.0
2015-10-23 15:40:00,126.5,126.84,126.43,126.76,111171.0,122.9971,123.3277,122.929,123.2499,111171.0
2015-10-23 15:50:00,126.77,126.78,126.42,126.5,240745.0,123.2596,123.2694,122.9193,122.9971,240745.0
2015-10-26 09:30:00,126.78,126.91,126.32,126.83,29126.0,123.2694,123.3958,122.8221,123.318,29126.0
2015-10-26 09:40:00,126.9,127.04,126.6,126.6,22710.0,123.386,123.5222,123.0943,123.0943,22710.0
2015-10-26 09:50:00,126.55,126.78,126.44,126.56,24255.0,123.0457,123.2694,122.9388,123.0554,24255.0
2015-10-26 10:00:00,126.62,126.74,126.31,126.71,40853.0,123.1138,123.2305,122.8124,123.2013,40853.0
2015-10-26 10:10:00,126.74,126.74,126.2,126.23,56462.0,123.2305,123.2305,122.7054,122.7346,56462.0
2015-10-26 10:20:00,126.25,126.75,126.25,126.57,141215.0,122.754,123.2402,122.754,123.0652,141215.0
2015-10-26 10:30:00,126.57,126.83,126.47,126.71,85632.0,123.0652,123.318,122.9679,123.2013,85632.0
2015-10-26 10:40:00,126.75,127.25,126.71,127.13,167493.0,123.2402,123.7263,123.2013,123.6097,167493.0
2015-10-26 10:50:00,127.17,127.26,126.95,127.11,91107.0,123.6486,123.7361,123.4347,123.5902,91107.0
2015-10-26 11:00:00,127.08,127.12,126.82,126.92,23270.0,123.5611,123.5999,123.3083,123.4055,23270.0
2015-10-26 11:10:00,126.97,126.99,126.65,126.69,25115.0,123.4541,123.4735,123.143,123.1818,25115.0
2015-10-26 11:20:00,126.62,126.62,126.33,126.33,13251.0,123.1138,123.1138,122.8318,122.8318,13251.0
2015-10-26 11:30:00,126.36,126.66,126.36,126.55,29372.0,122.861,123.1527,122.861,123.0457,29372.0
2015-10-26 11:40:00,126.57,126.59,126.35,126.37,16394.0,123.0652,123.0846,122.8513,122.8707,16394.0
2015-10-26 11:50:00,126.4,126.51,126.33,126.44,17344.0,122.8999,123.0068,122.8318,122.9388,17344.0
2015-10-26 12:00:00,126.43,126.63,126.36,126.63,31450.0,122.929,123.1235,122.861,123.1235,31450.0
2015-10-26 12:10:00,126.68,126.72,126.57,126.7,12747.0,123.1721,123.211,123.0652,123.1916,12747.0
2015-10-26 12:20:00,126.71,126.88,126.57,126.58,46178.0,123.2013,123.3666,123.0652,123.0749,46178.0
2015-10-26 12:30:00,126.56,126.69,126.43,126.47,41387.0,123.0554,123.1818,122.929,122.9679,41387.0
2015-10-26 12:40:00,126.48,126.83,126.48,126.83,13486.0,122.9777,123.318,122.9777,123.318,13486.0
2015-10-26 12:50:00,126.83,126.85,126.72,126.76,15330.0,123.318,123.3374,123.211,123.2499,15330.0
2015-10-26 13:00:00,126.79,126.88,126.68,126.8,20382.0,123.2791,123.3666,123.1721,123.2888,20382.0
2015-10-26 13:10:00,126.78,126.9,126.7,126.84,15199.0,123.2694,123.386,123.1916,123.3277,15199.0
2015-10-26 13:20:00,126.82,126.86,126.74,126.8,11686.0,123.3083,123.3471,123.2305,123.2888,11686.0
2015-10-26 13:30:00,126.8,126.89,126.75,126.79,10554.0,123.2888,123.3763,123.2402,123.2791,10554.0
2015-10-26 13:40:00,126.77,126.81,126.66,126.66,14433.0,123.2596,123.2985,123.1527,123.1527,14433.0
2015-10-26 13:50:00,126.65,126.67,126.49,126.51,21291.0,123.143,123.1624,122.9874,123.0068,21291.0
2015-10-26 14:00:00,126.53,126.66,126.52,126.59,19907.0,123.0263,123.1527,123.0166,123.0846,19907.0
2015-10-26 14:10:00,126.58,126.59,126.4,126.52,18001.0,123.0749,123.0846,122.8999,123.0166,18001.0
2015-10-26 14:20:00,126.52,126.61,126.5,126.54,27682.0,123.0166,123.1041,122.9971,123.036,27682.0
2015-10-26 14:30:00,126.55,126.71,126.41,126.52,29653.0,123.0457,123.2013,122.9096,123.0166,29653.0
2015-10-26 14:40:00,126.52,126.78,126.49,126.75,23535.0,123.0166,123.2694,122.9874,123.2402,23535.0
2015-10-26 14:50:00,126.75,126.81,126.63,126.81,12237.0,123.2402,123.2985,123.1235,123.2985,12237.0
2015-10-26 15:00:00,126.81,126.86,126.75,126.83,23503.0,123.2985,123.3471,123.2402,123.318,23503.0
2015-10-26 15:10:00,126.82,126.82,126.68,126.8,23357.0,123.3083,123.3083,123.1721,123.2888,23357.0
2015-10-26 15:20:00,126.81,126.84,126.72,126.8,31390.0,123.2985,123.3277,123.211,123.2888,31390.0
2015-10-26 15:30:00,126.8,126.86,126.72,126.74,29737.0,123.2888,123.3471,123.211,123.2305,29737.0
2015-10-26 15:40:00,126.74,126.88,126.73,126.78,119566.0,123.2305,123.3666,123.2207,123.2694,119566.0
2015-10-26 15:50:00,126.78,127.21,126.77,127.03,265150.0,123.2694,123.6875,123.2596,123.5124,265150.0
2015-10-27 09:30:00,126.6,127.92,126.4,127.88,54275.0,123.0943,124.3778,122.8999,124.3389,54275.0
2015-10-27 09:40:00,127.79,127.95,127.02,127.03,22152.0,124.2514,124.407,123.5027,123.5124,22152.0
2015-10-27 09:50:00,127.03,127.52,127.02,127.23,75752.0,123.5124,123.9889,123.5027,123.7069,75752.0
2015-10-27 10:00:00,127.18,127.18,126.95,127.13,19101.0,123.6583,123.6583,123.4347,123.6097,19101.0
2015-10-27 10:10:00,127.14,127.17,126.75,126.8,24836.0,123.6194,123.6486,123.2402,123.2888,24836.0
2015-10-27 10:20:00,126.78,126.97,126.67,126.8,33918.0,123.2694,123.4541,123.1624,123.2888,33918.0
2015-10-27 10:30:00,126.8,126.93,126.67,126.8,21438.0,123.2888,123.4152,123.1624,123.2888,21438.0
2015-10-27 10:40:00,126.8,127.07,126.7,127.06,18297.0,123.2888,123.5513,123.1916,123.5416,18297.0
2015-10-27 10:50:00,127.12,127.19,126.92,127.1,18934.0,123.5999,123.668,123.4055,123.5805,18934.0
2015-10-27 11:00:00,127.15,127.46,127.11,127.39,30436.0,123.6291,123.9305,123.5902,123.8625,30436.0
2015-10-27 11:10:00,127.35,127.44,127.28,127.36,22164.0,123.8236,123.9111,123.7555,123.8333,22164.0
2015-10-27 11:20:00,127.35,127.35,127.17,127.29,15624.0,123.8236,123.8236,123.6486,123.7652,15624.0
2015-10-27 11:30:00,127.29,127.37,127.22,127.33,25714.0,123.7652,123.843,123.6972,123.8041,25714.0
2015-10-27 11:40:00,127.33,127.38,127.17,127.37,29752.0,123.8041,123.8527,123.6486,123.843,29752.0
2015-10-27 11:50:00,127.35,127.36,126.82,126.95,22190.0,123.8236,123.8333,123.3083,123.4347,22190.0
2015-10-27 12:00:00,126.96,127.16,126.75,127.16,55058.0,123.4444,123.6388,123.2402,123.6388,55058.0
2015-10-27 12:10:00,127.19,127.2,126.89,127.04,13465.0,123.668,123.6777,123.3763,123.5222,13465.0
2015-10-27 12:20:00,127.03,127.15,126.94,126.95,8986.0,123.5124,123.6291,123.4249,123.4347,8986.0
2015-10-27 12:30:00,126.92,126.97,126.73,126.97,16512.0,123.4055,123.4541,123.2207,123.4541,16512.0
2015-10-27 12:40:00,126.91,126.95,126.67,126.91,21319.0,123.3958,123.4347,123.1624,123.3958,21319.0
2015-10-27 12:50:00,126.9,126.98,126.64,126.76,22357.0,123.386,123.4638,123.1332,123.2499,22357.0
2015-10-27 13:00:00,126.75,126.76,126.58,126.62,13831.0,123.2402,123.2499,123.0749,123.1138,13831.0
2015-10-27 13:10:00,126.64,126.65,126.53,126.56,13995.0,123.1332,123.143,123.0263,123.0554,13995.0
2015-10-27 13:20:00,126.58,126.63,126.45,126.57,13809.0,123.0749,123.1235,122.9485,123.0652,13809.0
2015-10-27 13:30:00,126.55,126.73,126.48,126.68,13250.0,123.0457,123.2207,122.9777,123.1721,13250.0
2015-10-27 13:40:00,126.68,126.73,126.61,126.72,16488.0,123.1721,123.2207,123.1041,123.211,16488.0
2015-10-27 13:50:00,126.71,126.81,126.62,126.79,17318.0,123.2013,123.2985,123.1138,123.2791,17318.0
2015-10-27 14:00:00,126.77,126.96,126.76,126.9,23452.0,123.2596,123.4444,123.2499,123.386,23452.0
2015-10-27 14:10:00,126.91,126.94,126.72,126.74,41158.0,123.3958,123.4249,123.211,123.2305,41158.0
2015-10-27 14:20:00,126.72,126.72,126.62,126.66,18738.0,123.211,123.211,123.1138,123.1527,18738.0
2015-10-27 14:30:00,126.67,126.79,126.62,126.73,22098.0,123.1624,123.2791,123.1138,123.2207,22098.0
2015-10-27 14:40:00,126.73,126.82,126.64,126.82,25753.0,123.2207,123.3083,123.1332,123.3083,25753.0
2015-10-27 14:50:00,126.81,126.84,126.72,126.74,26069.0,123.2985,123.3277,123.211,123.2305,26069.0
2015-10-27 15:00:00,126.72,126.92,126.72,126.84,34379.0,123.211,123.4055,123.211,123.3277,34379.0
2015-10-27 15:10:00,126.82,126.95,126.78,126.79,86125.0,123.3083,123.4347,123.2694,123.2791,86125.0
2015-10-27 15:20:00,126.79,126.84,126.76,126.79,61575.0,123.2791,123.3277,123.2499,123.2791,61575.0
2015-10-27 15:30:00,126.8,126.83,126.73,126.75,67250.0,123.2888,123.318,123.2207,123.2402,67250.0
2015-10-27 15:40:00,126.75,126.84,126.72,126.8,77101.0,123.2402,123.3277,123.211,123.2888,77101.0
2015-10-27 15:50:00,126.79,126.9,126.77,126.8,117347.0,123.2791,123.386,123.2596,123.2888,117347.0
2015-10-28 09:30:00,126.89,127.17,126.26,126.45,31680.0,123.3763,123.6486,122.7638,122.9485,31680.0
2015-10-28 09:40:00,126.39,126.88,126.08,126.87,13961.0,122.8902,123.3666,122.5887,123.3569,13961.0
2015-10-28 09:50:00,126.93,127.13,126.91,127.04,15933.0,123.4152,123.6097,123.3958,123.5222,15933.0
2015-10-28 10:00:00,127.1,127.29,127.0,127.23,15401.0,123.5805,123.7652,123.4833,123.7069,15401.0
2015-10-28 10:10:00,127.21,127.41,127.01,127.01,17244.0,123.6875,123.8819,123.493,123.493,17244.0
2015-10-28 10:20:00,127.01,127.27,126.99,127.11,20125.0,123.493,123.7458,123.4735,123.5902,20125.0
2015-10-28 10:30:00,127.24,127.4,127.04,127.07,61685.0,123.7166,123.8722,123.5222,123.5513,61685.0
2015-10-28 10:40:00,127.18,127.21,126.98,127.02,126108.0,123.6583,123.6875,123.4638,123.5027,126108.0
2015-10-28 10:50:00,127.01,127.13,126.92,127.04,49365.0,123.493,123.6097,123.4055,123.5222,49365.0
2015-10-28 11:00:00,127.03,127.1,126.97,127.02,53147.0,123.5124,123.5805,123.4541,123.5027,53147.0
2015-10-28 11:10:00,127.05,127.09,126.98,127.08,35998.0,123.5319,123.5708,123.4638,123.5611,35998.0
2015-10-28 11:20:00,127.05,127.14,126.91,127.06,81094.0,123.5319,123.6194,123.3958,123.5416,81094.0
2015-10-28 11:30:00,127.07,127.56,127.04,127.54,33737.0,123.5513,124.0278,123.5222,124.0083,33737.0
2015-10-28 11:40:00,127.55,127.65,127.41,127.56,15512.0,124.018,124.1153,123.8819,124.0278,15512.0
2015-10-28 11:50:00,127.52,127.85,127.52,127.84,20713.0,123.9889,124.3097,123.9889,124.3,20713.0
2015-10-28 12:00:00,127.81,127.9,127.73,127.9,11092.0,124.2708,124.3583,124.1931,124.3583,11092.0
2015-10-28 12:10:00,127.92,128.12,127.88,128.07,9433.0,124.3778,124.5723,124.3389,124.5236,9433.0
2015-10-28 12:20:00,128.1,128.34,128.09,128.34,15235.0,124.5528,124.7862,124.5431,124.7862,15235.0
2015-10-28 12:30:00,128.32,128.32,128.14,128.24,9377.0,124.7667,124.7667,124.5917,124.6889,9377.0
2015-10-28 12:40:00,128.24,128.32,128.18,128.28,13164.0,124.6889,124.7667,124.6306,124.7278,13164.0
2015-10-28 12:50:00,128.3,128.4,128.26,128.32,10900.0,124.7473,124.8445,124.7084,124.7667,10900.0
2015-10-28 13:00:00,128.31,128.5,128.3,128.3,19168.0,124.757,124.9417,124.7473,124.7473,19168.0
2015-10-28 13:10:00,128.28,128.45,128.27,128.43,6806.0,124.7278,124.8931,124.7181,124.8737,6806.0
2015-10-28 13:20:00,128.45,128.72,128.45,128.65,18583.0,124.8931,125.1556,124.8931,125.0876,18583.0
2015-10-28 13:30:00,128.66,128.68,128.49,128.61,17037.0,125.0973,125.1167,124.932,125.0487,17037.0
2015-10-28 13:40:00,128.6,129.02,128.58,128.84,37967.0,125.039,125.4473,125.0195,125.2723,37967.0
2015-10-28 13:50:00,128.84,129.24,128.68,129.18,24303.0,125.2723,125.6612,125.1167,125.6029,24303.0
2015-10-28 14:00:00,129.08,129.2,128.35,128.47,88084.0,125.5057,125.6223,124.7959,124.9126,88084.0
2015-10-28 14:10:00,128.47,128.47,127.75,127.94,47024.0,124.9126,124.9126,124.2125,124.3972,47024.0
2015-10-28 14:20:00,127.8,128.3,127.8,128.23,20413.0,124.2611,124.7473,124.2611,124.6792,20413.0
2015-10-28 14:30:00,128.24,128.26,127.69,127.96,24861.0,124.6889,124.7084,124.1542,124.4167,24861.0
2015-10-28 14:40:00,127.94,128.2,127.8,128.03,15552.0,124.3972,124.65,124.2611,124.4847,15552.0
2015-10-28 14:50:00,128.03,128.31,128.0,128.2,12660.0,124.4847,124.757,124.4556,124.65,12660.0
2015-10-28 15:00:00,128.2,128.6,128.07,128.51,21065.0,124.65,125.039,124.5236,124.9515,21065.0
2015-10-28 15:10:00,128.53,128.7,128.5,128.56,25076.0,124.9709,125.1362,124.9417,125.0001,25076.0
2015-10-28 15:20:00,128.6,128.88,128.53,128.75,25389.0,125.039,125.3112,124.9709,125.1848,25389.0
2015-10-28 15:30:00,128.79,129.0,128.76,128.95,19062.0,125.2237,125.4279,125.1945,125.3793,19062.0
2015-10-28 15:40:00,128.91,129.19,128.87,129.14,46300.0,125.3404,125.6126,125.3015,125.564,46300.0
2015-10-28 15:50:00,129.13,129.31,129.07,129.22,96875.0,125.5543,125.7293,125.4959,125.6418,96875.0
2015-10-29 09:30:00,129.23,129.74,129.04,129.61,28292.0,125.6515,126.1474,125.4668,126.021,28292.0
2015-10-29 09:40:00,129.56,129.57,128.91,129.1,35314.0,125.9724,125.9821,125.3404,125.5251,35314.0
2015-10-29 09:50:00,129.06,129.21,128.9,128.98,34096.0,125.4862,125.6321,125.3307,125.4084,34096.0
2015-10-29 10:00:00,129.01,129.54,128.96,129.5,22791.0,125.4376,125.9529,125.389,125.914,22791.0
2015-10-29 10:10:00,129.54,129.87,129.44,129.85,35521.0,125.9529,126.2738,125.8557,126.2543,35521.0
2015-10-29 10:20:00,129.78,129.95,129.58,129.83,49924.0,126.1863,126.3516,125.9918,126.2349,49924.0
2015-10-29 10:30:00,129.83,130.22,129.78,130.21,46024.0,126.2349,126.6141,126.1863,126.6044,46024.0
2015-10-29 10:40:00,130.2,130.63,130.18,130.4,48719.0,126.5947,127.0127,126.5752,126.7891,48719.0
2015-10-29 10:50:00,130.39,130.45,129.95,130.1,21960.0,126.7794,126.8377,126.3516,126.4974,21960.0
2015-10-29 11:00:00,130.0,130.43,129.97,130.43,14731.0,126.4002,126.8183,126.371,126.8183,14731.0
2015-10-29 11:10:00,130.39,130.43,130.26,130.35,10104.0,126.7794,126.8183,126.653,126.7405,10104.0
2015-10-29 11:20:00,130.35,130.75,130.34,130.64,40400.0,126.7405,127.1294,126.7308,127.0225,40400.0
2015-10-29 11:30:00,130.6,130.63,130.41,130.47,11803.0,126.9836,127.0127,126.7988,126.8572,11803.0
2015-10-29 11:40:00,130.48,130.67,130.46,130.59,13574.0,126.8669,127.0516,126.8475,126.9739,13574.0
2015-10-29 11:50:00,130.59,130.59,130.32,130.35,12692.0,126.9739,126.9739,126.7113,126.7405,12692.0
2015-10-29 12:00:00,130.34,130.42,130.13,130.21,20995.0,126.7308,126.8086,126.5266,126.6044,20995.0
2015-10-29 12:10:00,130.19,130.42,130.19,130.39,11103.0,126.5849,126.8086,126.5849,126.7794,11103.0
2015-10-29 12:20:00,130.39,130.54,130.35,130.51,18333.0,126.7794,126.9252,126.7405,126.8961,18333.0
2015-10-29 12:30:00,130.54,130.58,130.44,130.5,14173.0,126.9252,126.9641,126.828,126.8863,14173.0
2015-10-29 12:40:00,130.44,130.7,130.43,130.68,56513.0,126.828,127.0808,126.8183,127.0614,56513.0
2015-10-29 12:50:00,130.7,130.94,130.63,130.74,59910.0,127.0808,127.3142,127.0127,127.1197,59910.0
2015-10-29 13:00:00,130.73,130.78,130.6,130.74,20645.0,127.11,127.1586,126.9836,127.1197,20645.0
2015-10-29 13:10:00,130.74,130.88,130.67,130.69,44118.0,127.1197,127.2558,127.0516,127.0711,44118.0
2015-10-29 13:20:00,130.71,130.88,130.66,130.75,13465.0,127.0905,127.2558,127.0419,127.1294,13465.0
2015-10-29 13:30:00,130.72,130.74,130.42,130.42,13553.0,127.1003,127.1197,126.8086,126.8086,13553.0
2015-10-29 13:40:00,130.42,130.66,130.35,130.62,26670.0,126.8086,127.0419,126.7405,127.003,26670.0
2015-10-29 13:50:00,130.6,130.71,130.54,130.63,48129.0,126.9836,127.0905,126.9252,127.0127,48129.0
2015-10-29 14:00:00,130.63,130.75,130.53,130.53,49589.0,127.0127,127.1294,126.9155,126.9155,49589.0
2015-10-29 14:10:00,130.57,130.72,130.49,130.71,45115.0,126.9544,127.1003,126.8766,127.0905,45115.0
2015-10-29 14:20:00,130.72,130.98,130.67,130.9,21872.0,127.1003,127.3531,127.0516,127.2753,21872.0
2015-10-29 14:30:00,130.89,130.91,130.69,130.76,35900.0,127.2655,127.285,127.0711,127.1391,35900.0
2015-10-29 14:40:00,130.79,130.97,130.73,130.89,25763.0,127.1683,127.3433,127.11,127.2655,25763.0
2015-10-29 14:50:00,130.87,130.98,130.86,130.92,25122.0,127.2461,127.3531,127.2364,127.2947,25122.0
2015-10-29 15:00:00,130.94,130.98,130.84,130.96,39787.0,127.3142,127.3531,127.2169,127.3336,39787.0
2015-10-29 15:10:00,130.96,131.17,130.95,131.17,28800.0,127.3336,127.5378,127.3239,127.5378,28800.0
2015-10-29 15:20:00,131.16,131.28,131.15,131.19,48996.0,127.5281,127.6447,127.5183,127.5572,48996.0
2015-10-29 15:30:00,131.19,131.51,131.19,131.46,91477.0,127.5572,127.8684,127.5572,127.8198,91477.0
2015-10-29 15:40:00,131.45,131.5,131.32,131.43,95107.0,127.81,127.8587,127.6836,127.7906,95107.0
2015-10-29 15:50:00,131.44,131.47,131.23,131.39,154568.0,127.8003,127.8295,127.5961,127.7517,154568.0
2015-10-30 09:30:00,131.42,131.98,131.02,131.76,39483.0,127.7809,128.3254,127.3919,128.1115,39483.0
2015-10-30 09:40:00,131.74,131.99,131.64,131.94,43201.0,128.092,128.3351,127.9948,128.2865,43201.0
2015-10-30 09:50:00,131.91,132.12,131.71,132.06,68019.0,128.2573,128.4615,128.0628,128.4032,68019.0
2015-10-30 10:00:00,132.11,132.41,131.96,132.03,211234.0,128.4518,128.7435,128.3059,128.374,211234.0
2015-10-30 10:10:00,132.03,132.15,131.83,132.0,73724.0,128.374,128.4907,128.1795,128.3448,73724.0
2015-10-30 10:20:00,132.0,132.14,131.89,131.97,77970.0,128.3448,128.4809,128.2379,128.3156,77970.0
2015-10-30 10:30:00,131.97,132.18,131.88,131.97,51277.0,128.3156,128.5198,128.2281,128.3156,51277.0
2015-10-30 10:40:00,131.91,132.24,131.89,132.03,41213.0,128.2573,128.5782,128.2379,128.374,41213.0
2015-10-30 10:50:00,132.06,132.2,131.91,132.0,42126.0,128.4032,128.5393,128.2573,128.3448,42126.0
2015-10-30 11:00:00,132.0,132.05,131.89,131.94,56699.0,128.3448,128.3934,128.2379,128.2865,56699.0
2015-10-30 11:10:00,131.93,132.0,131.82,131.86,64025.0,128.2767,128.3448,128.1698,128.2087,64025.0
2015-10-30 11:20:00,131.85,131.95,131.46,131.52,82740.0,128.199,128.2962,127.8198,127.8781,82740.0
2015-10-30 11:30:00,131.52,131.55,131.35,131.43,27917.0,127.8781,127.9073,127.7128,127.7906,27917.0
2015-10-30 11:40:00,131.43,131.68,131.39,131.68,54818.0,127.7906,128.0337,127.7517,128.0337,54818.0
2015-10-30 11:50:00,131.7,131.7,131.52,131.55,30547.0,128.0531,128.0531,127.8781,127.9073,30547.0
2015-10-30 12:00:00,131.54,131.58,131.38,131.38,18713.0,127.8975,127.9364,127.742,127.742,18713.0
2015-10-30 12:10:00,131.4,131.55,131.38,131.45,32616.0,127.7614,127.9073,127.742,127.81,32616.0
2015-10-30 12:20:00,131.44,131.67,131.42,131.49,23812.0,127.8003,128.0239,127.7809,127.8489,23812.0
2015-10-30 12:30:00,131.52,131.61,131.49,131.6,21199.0,127.8781,127.9656,127.8489,127.9559,21199.0
2015-10-30 12:40:00,131.63,131.7,131.59,131.65,18783.0,127.9851,128.0531,127.9462,128.0045,18783.0
2015-10-30 12:50:00,131.62,131.86,131.61,131.78,19359.0,127.9753,128.2087,127.9656,128.1309,19359.0
2015-10-30 13:00:00,131.78,131.91,131.77,131.82,21665.0,128.1309,128.2573,128.1212,128.1698,21665.0
2015-10-30 13:10:00,131.81,131.86,131.66,131.68,22083.0,128.1601,128.2087,128.0142,128.0337,22083.0
2015-10-30 13:20:00,131.65,131.72,131.56,131.69,28275.0,128.0045,128.0726,127.917,128.0434,28275.0
2015-10-30 13:30:00,131.68,131.68,131.48,131.55,21890.0,128.0337,128.0337,127.8392,127.9073,21890.0
2015-10-30 13:40:00,131.54,131.72,131.52,131.68,18974.0,127.8975,128.0726,127.8781,128.0337,18974.0
2015-10-30 13:50:00,131.67,131.75,131.58,131.59,15371.0,128.0239,128.1017,127.9364,127.9462,15371.0
2015-10-30 14:00:00,131.57,131.73,131.52,131.66,30306.0,127.9267,128.0823,127.8781,128.0142,30306.0
2015-10-30 14:10:00,131.65,131.78,131.61,131.73,30710.0,128.0045,128.1309,127.9656,128.0823,30710.0
2015-10-30 14:20:00,131.72,131.72,131.42,131.46,60118.0,128.0726,128.0726,127.7809,127.8198,60118.0
2015-10-30 14:30:00,131.43,131.53,131.36,131.37,47772.0,127.7906,127.8878,127.7225,127.7323,47772.0
2015-10-30 14:40:00,131.39,131.47,131.33,131.36,53783.0,127.7517,127.8295,127.6934,127.7225,53783.0
2015-10-30 14:50:00,131.35,131.38,131.1,131.2,45355.0,127.7128,127.742,127.4697,127.567,45355.0
2015-10-30 15:00:00,131.17,131.18,130.96,131.17,46816.0,127.5378,127.5475,127.3336,127.5378,46816.0
2015-10-30 15:10:00,131.17,131.24,131.0,131.19,32276.0,127.5378,127.6059,127.3725,127.5572,32276.0
2015-10-30 15:20:00,131.19,131.25,131.08,131.09,67558.0,127.5572,127.6156,127.4503,127.46,67558.0
2015-10-30 15:30:00,131.11,131.22,131.09,131.19,60525.0,127.4795,127.5864,127.46,127.5572,60525.0
2015-10-30 15:40:00,131.23,131.32,131.07,131.3,65807.0,127.5961,127.6836,127.4406,127.6642,65807.0
2015-10-30 15:50:00,131.31,131.31,130.79,130.79,175828.0,127.6739,127.6739,127.1683,127.1683,175828.0
2015-11-02 09:30:00,131.28,131.43,131.01,131.33,22196.0,127.6447,127.7906,127.3822,127.6934,22196.0
2015-11-02 09:40:00,131.58,132.14,131.29,132.14,19384.0,127.9364,128.4809,127.6545,128.4809,19384.0
2015-11-02 09:50:00,132.17,132.23,131.93,132.23,14645.0,128.5101,128.5684,128.2767,128.5684,14645.0
2015-11-02 10:00:00,132.15,132.69,132.15,132.5,64363.0,128.4907,129.0157,128.4907,128.831,64363.0
2015-11-02 10:10:00,132.48,132.65,132.4,132.52,49937.0,128.8115,128.9768,128.7337,128.8504,49937.0
2015-11-02 10:20:00,132.51,132.68,132.46,132.61,50142.0,128.8407,129.006,128.7921,128.9379,50142.0
2015-11-02 10:30:00,132.6,132.66,132.5,132.6,12839.0,128.9282,128.9865,128.831,128.9282,12839.0
2015-11-02 10:40:00,132.63,132.86,132.57,132.82,32270.0,128.9574,129.181,128.899,129.1421,32270.0
2015-11-02 10:50:00,132.78,132.89,132.64,132.82,14261.0,129.1032,129.2102,128.9671,129.1421,14261.0
2015-11-02 11:00:00,132.83,133.11,132.82,132.95,36616.0,129.1518,129.4241,129.1421,129.2685,36616.0
2015-11-02 11:10:00,132.95,133.25,132.93,133.18,37554.0,129.2685,129.5602,129.2491,129.4921,37554.0
2015-11-02 11:20:00,133.2,133.29,133.17,133.2,23900.0,129.5116,129.5991,129.4824,129.5116,23900.0
2015-11-02 11:30:00,133.19,133.22,133.1,133.16,11893.0,129.5019,129.531,129.4144,129.4727,11893.0
2015-11-02 11:40:00,133.18,133.27,133.1,133.13,11450.0,129.4921,129.5796,129.4144,129.4435,11450.0
2015-11-02 11:50:00,133.12,133.19,133.05,133.15,8560.0,129.4338,129.5019,129.3657,129.463,8560.0
2015-11-02 12:00:00,133.16,133.22,133.13,133.16,18398.0,129.4727,129.531,129.4435,129.4727,18398.0
2015-11-02 12:10:00,133.17,133.49,133.15,133.46,18028.0,129.4824,129.7936,129.463,129.7644,18028.0
2015-11-02 12:20:00,133.48,133.5,133.3,133.36,15472.0,129.7838,129.8033,129.6088,129.6672,15472.0
2015-11-02 12:30:00,133.37,133.4,133.28,133.34,26141.0,129.6769,129.706,129.5894,129.6477,26141.0
2015-11-02 12:40:00,133.33,133.53,133.32,133.52,27397.0,129.638,129.8324,129.6283,129.8227,27397.0
2015-11-02 12:50:00,133.5,133.71,133.45,133.68,51483.0,129.8033,130.0075,129.7547,129.9783,51483.0
2015-11-02 13:00:00,133.69,133.76,133.59,133.6,32867.0,129.988,130.0561,129.8908,129.9005,32867.0
2015-11-02 13:10:00,133.6,133.64,133.54,133.6,16999.0,129.9005,129.9394,129.8422,129.9005,16999.0
2015-11-02 13:20:00,133.62,133.75,133.56,133.73,24764.0,129.92,130.0464,129.8616,130.0269,24764.0
2015-11-02 13:30:00,133.73,133.81,133.64,133.69,21493.0,130.0269,130.1047,129.9394,129.988,21493.0
2015-11-02 13:40:00,133.67,133.79,133.66,133.76,21835.0,129.9686,130.0852,129.9588,130.0561,21835.0
2015-11-02 13:50:00,133.76,133.92,133.71,133.92,23122.0,130.0561,130.2116,130.0075,130.2116,23122.0
2015-11-02 14:00:00,133.91,134.0,133.87,133.87,33389.0,130.2019,130.2894,130.163,130.163,33389.0
2015-11-02 14:10:00,133.88,133.97,133.86,133.95,27820.0,130.1728,130.2603,130.1533,130.2408,27820.0
2015-11-02 14:20:00,133.95,134.04,133.94,134.04,36015.0,130.2408,130.3283,130.2311,130.3283,36015.0
2015-11-02 14:30:00,134.04,134.28,134.04,134.17,40363.0,130.3283,130.5617,130.3283,130.4547,40363.0
2015-11-02 14:40:00,134.2,134.28,134.16,134.25,24051.0,130.4839,130.5617,130.445,130.5325,24051.0
2015-11-02 14:50:00,134.24,134.53,134.22,134.5,38666.0,130.5228,130.8048,130.5033,130.7756,38666.0
2015-11-02 15:00:00,134.49,134.54,134.35,134.41,47613.0,130.7659,130.8145,130.6297,130.6881,47613.0
2015-11-02 15:10:00,134.41,134.65,134.38,134.65,59641.0,130.6881,130.9214,130.6589,130.9214,59641.0
2015-11-02 15:20:00,134.65,134.74,134.54,134.72,41056.0,130.9214,131.0089,130.8145,130.9895,41056.0
2015-11-02 15:30:00,134.73,134.76,134.48,134.61,59994.0,130.9992,131.0284,130.7561,130.8825,59994.0
2015-11-02 15:40:00,134.62,134.67,134.38,134.47,73076.0,130.8923,130.9409,130.6589,130.7464,73076.0
2015-11-02 15:50:00,134.47,134.62,134.41,134.55,137652.0,130.7464,130.8923,130.6881,130.8242,137652.0
2015-11-03 09:30:00,134.08,134.22,133.48,133.93,51434.0,130.3672,130.5033,129.7838,130.2214,51434.0
2015-11-03 09:40:00,134.01,134.07,133.09,133.16,38687.0,130.2992,130.3575,129.4046,129.4727,38687.0
2015-11-03 09:50:00,133.12,133.25,132.61,132.79,70175.0,129.4338,129.5602,128.9379,129.1129,70175.0
2015-11-03 10:00:00,132.78,133.12,132.78,132.93,32583.0,129.1032,129.4338,129.1032,129.2491,32583.0
2015-11-03 10:10:00,132.88,133.13,132.77,133.07,42517.0,129.2004,129.4435,129.0935,129.3852,42517.0
2015-11-03 10:20:00,133.08,133.1,132.93,133.0,31057.0,129.3949,129.4144,129.2491,129.3171,31057.0
2015-11-03 10:30:00,132.96,133.21,132.96,133.13,33779.0,129.2782,129.5213,129.2782,129.4435,33779.0
2015-11-03 10:40:00,133.08,133.1,132.97,132.99,17286.0,129.3949,129.4144,129.288,129.3074,17286.0
2015-11-03 10:50:00,133.04,133.35,133.01,133.25,20627.0,129.356,129.6574,129.3268,129.5602,20627.0
2015-11-03 11:00:00,133.22,133.27,133.07,133.15,23292.0,129.531,129.5796,129.3852,129.463,23292.0
2015-11-03 11:10:00,133.11,133.3,133.07,133.16,32292.0,129.4241,129.6088,129.3852,129.4727,32292.0
2015-11-03 11:20:00,133.16,133.25,133.07,133.24,22993.0,129.4727,129.5602,129.3852,129.5505,22993.0
2015-11-03 11:30:00,133.22,133.94,133.19,133.9,60656.0,129.531,130.2311,129.5019,130.1922,60656.0
2015-11-03 11:40:00,133.85,133.94,133.76,133.8,25841.0,130.1436,130.2311,130.0561,130.095,25841.0
2015-11-03 11:50:00,133.8,133.8,133.69,133.8,39269.0,130.095,130.095,129.988,130.095,39269.0
2015-11-03 12:00:00,133.8,133.96,133.76,133.91,19151.0,130.095,130.2505,130.0561,130.2019,19151.0
2015-11-03 12:10:00,133.86,133.9,133.68,133.8,15592.0,130.1533,130.1922,129.9783,130.095,15592.0
2015-11-03 12:20:00,133.8,133.9,133.46,133.48,44198.0,130.095,130.1922,129.7644,129.7838,44198.0
2015-11-03 12:30:00,133.49,133.82,133.39,133.73,55383.0,129.7936,130.1144,129.6963,130.0269,55383.0
2015-11-03 12:40:00,133.69,133.69,133.59,133.67,10582.0,129.988,129.988,129.8908,129.9686,10582.0
2015-11-03 12:50:00,133.7,133.95,133.67,133.95,28190.0,129.9977,130.2408,129.9686,130.2408,28190.0
2015-11-03 13:00:00,133.91,133.97,133.82,133.88,13777.0,130.2019,130.2603,130.1144,130.1728,13777.0
2015-11-03 13:10:00,133.83,134.05,133.79,134.04,15967.0,130.1241,130.338,130.0852,130.3283,15967.0
2015-11-03 13:20:00,134.04,134.18,134.0,134.1,19517.0,130.3283,130.4644,130.2894,130.3867,19517.0
2015-11-03 13:30:00,134.11,134.16,134.02,134.04,13412.0,130.3964,130.445,130.3089,130.3283,13412.0
2015-11-03 13:40:00,134.08,134.13,134.01,134.08,12863.0,130.3672,130.4158,130.2992,130.3672,12863.0
2015-11-03 13:50:00,134.08,134.18,134.06,134.18,11466.0,130.3672,130.4644,130.3478,130.4644,11466.0
2015-11-03 14:00:00,134.18,134.41,134.1,134.41,19249.0,130.4644,130.6881,130.3867,130.6881,19249.0
2015-11-03 14:10:00,134.41,134.57,134.36,134.39,32388.0,130.6881,130.8436,130.6395,130.6686,32388.0
2015-11-03 14:20:00,134.32,134.54,134.32,134.54,17277.0,130.6006,130.8145,130.6006,130.8145,17277.0
2015-11-03 14:30:00,134.56,134.69,134.56,134.67,26841.0,130.8339,130.9603,130.8339,130.9409,26841.0
2015-11-03 14:40:00,134.63,134.66,134.46,134.54,28446.0,130.902,130.9312,130.7367,130.8145,28446.0
2015-11-03 14:50:00,134.54,134.6,134.43,134.51,45104.0,130.8145,130.8728,130.7075,130.7853,45104.0
2015-11-03 15:00:00,134.55,134.58,134.4,134.41,21706.0,130.8242,130.8534,130.6784,130.6881,21706.0
2015-11-03 15:10:00,134.4,134.49,134.32,134.39,20120.0,130.6784,130.7659,130.6006,130.6686,20120.0
2015-11-03 15:20:00,134.4,134.43,134.27,134.31,31529.0,130.6784,130.7075,130.552,130.5908,31529.0
2015-11-03 15:30:00,134.3,134.32,134.13,134.19,31805.0,130.5811,130.6006,130.4158,130.4742,31805.0
2015-11-03 15:40:00,134.2,134.21,134.01,134.12,36091.0,130.4839,130.4936,130.2992,130.4061,36091.0
2015-11-03 15:50:00,134.12,134.3,134.08,134.25,93928.0,130.4061,130.5811,130.3672,130.5325,93928.0
2015-11-04 09:30:00,134.36,134.86,133.61,134.34,30230.0,130.6395,131.1256,129.9102,130.62,30230.0
2015-11-04 09:40:00,134.37,134.4,133.69,133.7,17281.0,130.6492,130.6784,129.988,129.9977,17281.0
2015-11-04 09:50:00,133.75,133.88,133.37,133.83,20963.0,130.0464,130.1728,129.6769,130.1241,20963.0
2015-11-04 10:00:00,133.76,134.12,133.51,134.08,16253.0,130.0561,130.4061,129.813,130.3672,16253.0
2015-11-04 10:10:00,134.04,134.04,133.83,133.9,14385.0,130.3283,130.3283,130.1241,130.1922,14385.0
2015-11-04 10:20:00,133.93,134.21,133.83,134.17,14635.0,130.2214,130.4936,130.1241,130.4547,14635.0
2015-11-04 10:30:00,134.24,134.36,134.11,134.27,42905.0,130.5228,130.6395,130.3964,130.552,42905.0
2015-11-04 10:40:00,134.26,134.27,133.83,134.08,31197.0,130.5422,130.552,130.1241,130.3672,31197.0
2015-11-04 10:50:00,134.12,134.2,134.05,134.06,125022.0,130.4061,130.4839,130.338,130.3478,125022.0
2015-11-04 11:00:00,134.1,134.27,134.02,134.07,41826.0,130.3867,130.552,130.3089,130.3575,41826.0
2015-11-04 11:10:00,134.11,134.53,134.04,134.53,27599.0,130.3964,130.8048,130.3283,130.8048,27599.0
2015-11-04 11:20:00,134.5,134.6,134.46,134.54,23518.0,130.7756,130.8728,130.7367,130.8145,23518.0
2015-11-04 11:30:00,134.56,134.64,134.49,134.56,29986.0,130.8339,130.9117,130.7659,130.8339,29986.0
2015-11-04 11:40:00,134.52,134.92,134.46,134.92,27698.0,130.795,131.184,130.7367,131.184,27698.0
2015-11-04 11:50:00,134.92,134.99,134.8,134.85,15913.0,131.184,131.252,131.0673,131.1159,15913.0
2015-11-04 12:00:00,134.83,134.97,134.79,134.96,16961.0,131.0964,131.2326,131.0576,131.2228,16961.0
2015-11-04 12:10:00,134.93,135.06,134.88,135.04,38110.0,131.1937,131.3201,131.1451,131.3006,38110.0
2015-11-04 12:20:00,135.06,135.09,134.89,134.89,13121.0,131.3201,131.3492,131.1548,131.1548,13121.0
2015-11-04 12:30:00,134.91,134.96,134.64,134.68,8559.0,131.1742,131.2228,130.9117,130.9506,8559.0
2015-11-04 12:40:00,134.6,134.85,134.55,134.84,10268.0,130.8728,131.1159,130.8242,131.1062,10268.0
2015-11-04 12:50:00,134.79,135.14,134.76,135.14,24750.0,131.0576,131.3979,131.0284,131.3979,24750.0
2015-11-04 13:00:00,135.14,135.14,134.73,134.75,26137.0,131.3979,131.3979,130.9992,131.0187,26137.0
2015-11-04 13:10:00,134.74,134.95,134.66,134.67,14374.0,131.0089,131.2131,130.9312,130.9409,14374.0
2015-11-04 13:20:00,134.71,134.77,134.66,134.68,65305.0,130.9798,131.0381,130.9312,130.9506,65305.0
2015-11-04 13:30:00,134.7,134.77,134.67,134.76,11726.0,130.97,131.0381,130.9409,131.0284,11726.0
2015-11-04 13:40:00,134.77,134.79,134.62,134.72,12362.0,131.0381,131.0576,130.8923,130.9895,12362.0
2015-11-04 13:50:00,134.7,134.78,134.67,134.74,16158.0,130.97,131.0478,130.9409,131.0089,16158.0
2015-11-04 14:00:00,134.72,134.88,134.7,134.88,12122.0,130.9895,131.1451,130.97,131.1451,12122.0
2015-11-04 14:10:00,134.9,135.08,134.9,135.05,10225.0,131.1645,131.3395,131.1645,131.3104,10225.0
2015-11-04 14:20:00,135.07,135.09,134.9,135.01,12148.0,131.3298,131.3492,131.1645,131.2715,12148.0
2015-11-04 14:30:00,134.99,135.33,134.99,135.17,20371.0,131.252,131.5826,131.252,131.427,20371.0
2015-11-04 14:40:00,135.15,135.23,135.07,135.21,22466.0,131.4076,131.4854,131.3298,131.4659,22466.0
2015-11-04 14:50:00,135.2,135.24,135.05,135.2,24072.0,131.4562,131.4951,131.3104,131.4562,24072.0
2015-11-04 15:00:00,135.19,135.22,134.85,134.97,25357.0,131.4465,131.4756,131.1159,131.2326,25357.0
2015-11-04 15:10:00,134.99,134.99,134.77,134.81,18330.0,131.252,131.252,131.0381,131.077,18330.0
2015-11-04 15:20:00,134.83,135.1,134.82,134.96,19709.0,131.0964,131.359,131.0867,131.2228,19709.0
2015-11-04 15:30:00,134.98,134.98,134.69,134.86,116729.0,131.2423,131.2423,130.9603,131.1256,116729.0
2015-11-04 15:40:00,134.87,135.02,134.83,134.97,71270.0,131.1353,131.2812,131.0964,131.2326,71270.0
2015-11-04 15:50:00,134.96,135.28,134.92,135.24,181773.0,131.2228,131.534,131.184,131.4951,181773.0
2015-11-05 09:30:00,134.75,135.0,134.57,134.86,38274.0,131.0187,131.2617,130.8436,131.1256,38274.0
2015-11-05 09:40:00,134.74,135.37,134.72,135.3,27973.0,131.0089,131.6215,130.9895,131.5534,27973.0
2015-11-05 09:50:00,135.34,135.73,135.02,135.73,26678.0,131.5923,131.9715,131.2812,131.9715,26678.0
2015-11-05 10:00:00,135.73,135.73,135.28,135.41,70341.0,131.9715,131.9715,131.534,131.6604,70341.0
2015-11-05 10:10:00,135.42,135.42,134.84,134.87,355645.0,131.6701,131.6701,131.1062,131.1353,355645.0
2015-11-05 10:20:00,134.92,134.97,134.29,134.3,27118.0,131.184,131.2326,130.5714,130.5811,27118.0
2015-11-05 10:30:00,134.23,134.4,133.88,134.4,42189.0,130.5131,130.6784,130.1728,130.6784,42189.0
2015-11-05 10:40:00,134.33,134.33,133.75,133.82,39557.0,130.6103,130.6103,130.0464,130.1144,39557.0
2015-11-05 10:50:00,133.82,134.08,133.74,134.03,31049.0,130.1144,130.3672,130.0366,130.3186,31049.0
2015-11-05 11:00:00,134.05,134.25,133.85,133.86,26695.0,130.338,130.5325,130.1436,130.1533,26695.0
2015-11-05 11:10:00,133.88,134.12,133.83,134.01,18032.0,130.1728,130.4061,130.1241,130.2992,18032.0
2015-11-05 11:20:00,134.03,134.14,133.94,133.94,12803.0,130.3186,130.4256,130.2311,130.2311,12803.0
2015-11-05 11:30:00,133.9,134.03,133.87,133.89,15674.0,130.1922,130.3186,130.163,130.1825,15674.0
2015-11-05 11:40:00,133.87,134.22,133.84,134.22,22164.0,130.163,130.5033,130.1339,130.5033,22164.0
2015-11-05 11:50:00,134.25,134.49,134.25,134.49,11601.0,130.5325,130.7659,130.5325,130.7659,11601.0
2015-11-05 12:00:00,134.55,134.58,134.46,134.57,12012.0,130.8242,130.8534,130.7367,130.8436,12012.0
2015-11-05 12:10:00,134.58,134.61,134.36,134.61,45197.0,130.8534,130.8825,130.6395,130.8825,45197.0
2015-11-05 12:20:00,134.62,134.97,134.62,134.95,27527.0,130.8923,131.2326,130.8923,131.2131,27527.0
2015-11-05 12:30:00,134.96,135.0,134.85,134.87,25866.0,131.2228,131.2617,131.1159,131.1353,25866.0
2015-11-05 12:40:00,134.89,134.98,134.89,134.97,15432.0,131.1548,131.2423,131.1548,131.2326,15432.0
2015-11-05 12:50:00,134.94,135.16,134.9,135.16,16251.0,131.2034,131.4173,131.1645,131.4173,16251.0
2015-11-05 13:00:00,135.17,135.17,134.97,135.0,10699.0,131.427,131.427,131.2326,131.2617,10699.0
2015-11-05 13:10:00,135.0,135.11,134.97,135.01,15395.0,131.2617,131.3687,131.2326,131.2715,15395.0
2015-11-05 13:20:00,135.02,135.13,134.88,135.07,30256.0,131.2812,131.3881,131.1451,131.3298,30256.0
2015-11-05 13:30:00,135.03,135.13,134.98,135.06,16195.0,131.2909,131.3881,131.2423,131.3201,16195.0
2015-11-05 13:40:00,135.0,135.09,134.96,135.05,26459.0,131.2617,131.3492,131.2228,131.3104,26459.0
2015-11-05 13:50:00,135.0,135.12,134.97,135.12,13041.0,131.2617,131.3784,131.2326,131.3784,13041.0
2015-11-05 14:00:00,135.1,135.23,135.06,135.06,8935.0,131.359,131.4854,131.3201,131.3201,8935.0
2015-11-05 14:10:00,135.05,135.1,134.96,135.01,22131.0,131.3104,131.359,131.2228,131.2715,22131.0
2015-11-05 14:20:00,134.99,135.07,134.97,135.03,29691.0,131.252,131.3298,131.2326,131.2909,29691.0
2015-11-05 14:30:00,135.07,135.08,134.95,134.98,25567.0,131.3298,131.3395,131.2131,131.2423,25567.0
2015-11-05 14:40:00,134.99,135.07,134.96,135.02,13967.0,131.252,131.3298,131.2228,131.2812,13967.0
2015-11-05 14:50:00,135.03,135.04,134.88,134.94,13966.0,131.2909,131.3006,131.1451,131.2034,13966.0
2015-11-05 15:00:00,134.92,134.96,134.85,134.96,19630.0,131.184,131.2228,131.1159,131.2228,19630.0
2015-11-05 15:10:00,134.95,135.1,134.94,135.04,31412.0,131.2131,131.359,131.2034,131.3006,31412.0
2015-11-05 15:20:00,135.06,135.09,134.99,135.08,23229.0,131.3201,131.3492,131.252,131.3395,23229.0
2015-11-05 15:30:00,135.05,135.07,134.97,135.04,58166.0,131.3104,131.3298,131.2326,131.3006,58166.0
2015-11-05 15:40:00,135.05,135.13,134.94,134.97,48373.0,131.3104,131.3881,131.2034,131.2326,48373.0
2015-11-05 15:50:00,134.96,135.01,134.84,134.95,118840.0,131.2228,131.2715,131.1062,131.2131,118840.0
2015-11-06 09:30:00,133.97,134.42,133.6,134.0,44468.0,130.2603,130.6978,129.9005,130.2894,44468.0
2015-11-06 09:40:00,133.98,134.11,133.77,133.89,25448.0,130.27,130.3964,130.0658,130.1825,25448.0
2015-11-06 09:50:00,133.9,134.13,133.4,133.94,108367.0,130.1922,130.4158,129.706,130.2311,108367.0
2015-11-06 10:00:00,133.98,134.34,133.61,133.61,96633.0,130.27,130.62,129.9102,129.9102,96633.0
2015-11-06 10:10:00,133.6,133.6,133.12,133.34,42576.0,129.9005,129.9005,129.4338,129.6477,42576.0
2015-11-06 10:20:00,133.32,133.35,133.11,133.35,17216.0,129.6283,129.6574,129.4241,129.6574,17216.0
2015-11-06 10:30:00,133.33,133.42,133.12,133.32,16646.0,129.638,129.7255,129.4338,129.6283,16646.0
2015-11-06 10:40:00,133.4,133.72,133.38,133.62,21976.0,129.706,130.0172,129.6866,129.92,21976.0
2015-11-06 10:50:00,133.61,133.74,133.53,133.74,31406.0,129.9102,130.0366,129.8324,130.0366,31406.0
2015-11-06 11:00:00,133.72,133.96,133.71,133.84,32593.0,130.0172,130.2505,130.0075,130.1339,32593.0
2015-11-06 11:10:00,133.83,134.01,133.74,133.8,21547.0,130.1241,130.2992,130.0366,130.095,21547.0
2015-11-06 11:20:00,133.79,133.86,133.5,133.8,62414.0,130.0852,130.1533,129.8033,130.095,62414.0
2015-11-06 11:30:00,133.8,133.85,133.67,133.83,25131.0,130.095,130.1436,129.9686,130.1241,25131.0
2015-11-06 11:40:00,133.8,133.9,133.74,133.84,13187.0,130.095,130.1922,130.0366,130.1339,13187.0
2015-11-06 11:50:00,133.8,133.89,133.68,133.68,10932.0,130.095,130.1825,129.9783,129.9783,10932.0
2015-11-06 12:00:00,133.74,133.82,133.6,133.64,21751.0,130.0366,130.1144,129.9005,129.9394,21751.0
2015-11-06 12:10:00,133.66,133.74,133.51,133.51,14466.0,129.9588,130.0366,129.813,129.813,14466.0
2015-11-06 12:20:00,133.49,133.52,133.24,133.37,11212.0,129.7936,129.8227,129.5505,129.6769,11212.0
2015-11-06 12:30:00,133.38,133.59,133.36,133.56,16132.0,129.6866,129.8908,129.6672,129.8616,16132.0
2015-11-06 12:40:00,133.56,133.74,133.56,133.63,9356.0,129.8616,130.0366,129.8616,129.9297,9356.0
2015-11-06 12:50:00,133.59,133.71,133.53,133.65,8174.0,129.8908,130.0075,129.8324,129.9491,8174.0
2015-11-06 13:00:00,133.67,133.9,133.64,133.78,8650.0,129.9686,130.1922,129.9394,130.0755,8650.0
2015-11-06 13:10:00,133.8,133.86,133.66,133.68,13446.0,130.095,130.1533,129.9588,129.9783,13446.0
2015-11-06 13:20:00,133.67,133.83,133.64,133.64,14031.0,129.9686,130.1241,129.9394,129.9394,14031.0
2015-11-06 13:30:00,133.64,133.75,133.6,133.71,15890.0,129.9394,130.0464,129.9005,130.0075,15890.0
2015-11-06 13:40:00,133.74,133.91,133.73,133.91,14275.0,130.0366,130.2019,130.0269,130.2019,14275.0
2015-11-06 13:50:00,133.95,134.1,133.94,133.97,9278.0,130.2408,130.3867,130.2311,130.2603,9278.0
2015-11-06 14:00:00,133.99,134.24,133.97,134.1,14612.0,130.2797,130.5228,130.2603,130.3867,14612.0
2015-11-06 14:10:00,134.13,134.15,134.0,134.03,8694.0,130.4158,130.4353,130.2894,130.3186,8694.0
2015-11-06 14:20:00,134.03,134.14,134.0,134.1,12503.0,130.3186,130.4256,130.2894,130.3867,12503.0
2015-11-06 14:30:00,134.05,134.05,133.76,133.81,18845.0,130.338,130.338,130.0561,130.1047,18845.0
2015-11-06 14:40:00,133.81,133.85,133.67,133.8,15682.0,130.1047,130.1436,129.9686,130.095,15682.0
2015-11-06 14:50:00,133.8,134.05,133.79,134.03,12530.0,130.095,130.338,130.0852,130.3186,12530.0
2015-11-06 15:00:00,133.99,134.07,133.93,134.04,17127.0,130.2797,130.3575,130.2214,130.3283,17127.0
2015-11-06 15:10:00,134.04,134.06,133.97,134.05,14641.0,130.3283,130.3478,130.2603,130.338,14641.0
2015-11-06 15:20:00,134.05,134.09,133.98,134.09,19666.0,130.338,130.3769,130.27,130.3769,19666.0
2015-11-06 15:30:00,134.07,134.15,133.94,133.94,20028.0,130.3575,130.4353,130.2311,130.2311,20028.0
2015-11-06 15:40:00,133.94,134.08,133.9,134.03,39665.0,130.2311,130.3672,130.1922,130.3186,39665.0
2015-11-06 15:50:00,134.04,134.28,134.03,134.27,64155.0,130.3283,130.5617,130.3186,130.552,64155.0
2015-11-09 09:30:00,134.36,134.36,133.29,133.5,26601.0,130.6395,130.6395,129.5991,129.8033,26601.0
2015-11-09 09:40:00,133.43,133.57,133.41,133.46,48629.0,129.7352,129.8713,129.7158,129.7644,48629.0
2015-11-09 09:50:00,133.45,133.67,133.39,133.5,37162.0,129.7547,129.9686,129.6963,129.8033,37162.0
2015-11-09 10:00:00,133.5,133.55,132.97,133.14,58473.0,129.8033,129.8519,129.288,129.4532,58473.0
2015-11-09 10:10:00,133.14,133.23,133.03,133.14,28803.0,129.4532,129.5408,129.3463,129.4532,28803.0
2015-11-09 10:20:00,133.14,133.24,133.0,133.1,26445.0,129.4532,129.5505,129.3171,129.4144,26445.0
2015-11-09 10:30:00,133.1,133.67,133.01,133.49,50621.0,129.4144,129.9686,129.3268,129.7936,50621.0
2015-11-09 10:40:00,133.49,133.52,133.32,133.5,35023.0,129.7936,129.8227,129.6283,129.8033,35023.0
2015-11-09 10:50:00,133.48,133.66,133.43,133.51,38435.0,129.7838,129.9588,129.7352,129.813,38435.0
2015-11-09 11:00:00,133.51,133.51,133.08,133.2,53683.0,129.813,129.813,129.3949,129.5116,53683.0
2015-11-09 11:10:00,133.2,133.24,133.0,133.2,25338.0,129.5116,129.5505,129.3171,129.5116,25338.0
2015-11-09 11:20:00,133.17,133.17,132.98,133.07,30383.0,129.4824,129.4824,129.2977,129.3852,30383.0
2015-11-09 11:30:00,133.06,133.16,133.01,133.09,18884.0,129.3755,129.4727,129.3268,129.4046,18884.0
2015-11-09 11:40:00,133.1,133.1,132.99,133.06,21953.0,129.4144,129.4144,129.3074,129.3755,21953.0
2015-11-09 11:50:00,133.03,133.14,133.02,133.1,27044.0,129.3463,129.4532,129.3366,129.4144,27044.0
2015-11-09 12:00:00,133.05,133.16,133.0,133.15,34953.0,129.3657,129.4727,129.3171,129.463,34953.0
2015-11-09 12:10:00,133.14,133.19,133.11,133.19,23455.0,129.4532,129.5019,129.4241,129.5019,23455.0
2015-11-09 12:20:00,133.18,133.5,133.17,133.46,21744.0,129.4921,129.8033,129.4824,129.7644,21744.0
2015-11-09 12:30:00,133.46,133.62,133.38,133.58,17654.0,129.7644,129.92,129.6866,129.8811,17654.0
2015-11-09 12:40:00,133.58,133.74,133.57,133.6,23530.0,129.8811,130.0366,129.8713,129.9005,23530.0
2015-11-09 12:50:00,133.64,133.71,133.62,133.7,16074.0,129.9394,130.0075,129.92,129.9977,16074.0
2015-11-09 13:00:00,133.7,133.76,133.52,133.62,23193.0,129.9977,130.0561,129.8227,129.92,23193.0
2015-11-09 13:10:00,133.63,133.63,133.34,133.4,32038.0,129.9297,129.9297,129.6477,129.706,32038.0
2015-11-09 13:20:00,133.37,133.49,133.33,133.4,18976.0,129.6769,129.7936,129.638,129.706,18976.0
2015-11-09 13:30:00,133.4,133.51,133.26,133.48,39134.0,129.706,129.813,129.5699,129.7838,39134.0
2015-11-09 13:40:00,133.5,133.53,133.28,133.28,18351.0,129.8033,129.8324,129.5894,129.5894,18351.0
2015-11-09 13:50:00,133.24,133.34,133.2,133.27,78956.0,129.5505,129.6477,129.5116,129.5796,78956.0
2015-11-09 14:00:00,133.22,133.42,133.2,133.42,18553.0,129.531,129.7255,129.5116,129.7255,18553.0
2015-11-09 14:10:00,133.4,133.49,133.3,133.49,14150.0,129.706,129.7936,129.6088,129.7936,14150.0
2015-11-09 14:20:00,133.49,133.67,133.45,133.47,15700.0,129.7936,129.9686,129.7547,129.7741,15700.0
2015-11-09 14:30:00,133.46,133.62,133.26,133.32,18734.0,129.7644,129.92,129.5699,129.6283,18734.0
2015-11-09 14:40:00,133.28,133.57,133.28,133.56,33648.0,129.5894,129.8713,129.5894,129.8616,33648.0
2015-11-09 14:50:00,133.56,133.7,133.54,133.59,20199.0,129.8616,129.9977,129.8422,129.8908,20199.0
2015-11-09 15:00:00,133.58,133.83,133.48,133.8,59485.0,129.8811,130.1241,129.7838,130.095,59485.0
2015-11-09 15:10:00,133.8,133.87,133.68,133.86,66013.0,130.095,130.163,129.9783,130.1533,66013.0
2015-11-09 15:20:00,133.85,134.07,133.77,134.07,35125.0,130.1436,130.3575,130.0658,130.3575,35125.0
2015-11-09 15:30:00,134.06,134.34,134.05,134.27,38760.0,130.3478,130.62,130.338,130.552,38760.0
2015-11-09 15:40:00,134.29,134.7,134.29,134.67,82831.0,130.5714,130.97,130.5714,130.9409,82831.0
2015-11-09 15:50:00,134.66,134.69,134.27,134.37,171511.0,130.9312,130.9603,130.552,130.6492,171511.0
2015-11-10 09:30:00,134.31,134.58,133.42,134.37,28927.0,130.5908,130.8534,129.7255,130.6492,28927.0
2015-11-10 09:40:00,134.41,134.9,133.79,134.83,52754.0,130.6881,131.1645,130.0852,131.0964,52754.0
2015-11-10 09:50:00,134.84,134.86,134.47,134.62,97491.0,131.1062,131.1256,130.7464,130.8923,97491.0
2015-11-10 10:00:00,134.67,134.9,134.25,134.67,22454.0,130.9409,131.1645,130.5325,130.9409,22454.0
2015-11-10 10:10:00,134.62,134.79,134.51,134.63,51859.0,130.8923,131.0576,130.7853,130.902,51859.0
2015-11-10 10:20:00,134.58,134.71,134.39,134.71,23034.0,130.8534,130.9798,130.6686,130.9798,23034.0
2015-11-10 10:30:00,134.66,134.85,134.61,134.66,28395.0,130.9312,131.1159,130.8825,130.9312,28395.0
2015-11-10 10:40:00,134.7,134.75,134.53,134.63,24266.0,130.97,131.0187,130.8048,130.902,24266.0
2015-11-10 10:50:00,134.58,134.65,134.51,134.65,28946.0,130.8534,130.9214,130.7853,130.9214,28946.0
2015-11-10 11:00:00,134.69,134.97,134.48,134.48,41548.0,130.9603,131.2326,130.7561,130.7561,41548.0
2015-11-10 11:10:00,134.47,134.48,134.2,134.27,19070.0,130.7464,130.7561,130.4839,130.552,19070.0
2015-11-10 11:20:00,134.32,134.45,134.16,134.24,21904.0,130.6006,130.727,130.445,130.5228,21904.0
2015-11-10 11:30:00,134.28,134.44,134.18,134.23,33728.0,130.5617,130.7172,130.4644,130.5131,33728.0
2015-11-10 11:40:00,134.25,134.55,134.23,134.47,42558.0,130.5325,130.8242,130.5131,130.7464,42558.0
2015-11-10 11:50:00,134.48,134.91,134.48,134.77,27349.0,130.7561,131.1742,130.7561,131.0381,27349.0
2015-11-10 12:00:00,134.76,134.89,134.63,134.72,39622.0,131.0284,131.1548,130.902,130.9895,39622.0
2015-11-10 12:10:00,134.67,135.41,134.6,135.19,42372.0,130.9409,131.6604,130.8728,131.4465,42372.0
2015-11-10 12:20:00,135.16,135.36,134.96,135.3,35407.0,131.4173,131.6118,131.2228,131.5534,35407.0
2015-11-10 12:30:00,135.25,135.37,134.99,135.28,49641.0,131.5048,131.6215,131.252,131.534,49641.0
2015-11-10 12:40:00,135.27,135.47,135.18,135.38,37702.0,131.5243,131.7187,131.4368,131.6312,37702.0
2015-11-10 12:50:00,135.33,135.68,135.33,135.44,44280.0,131.5826,131.9229,131.5826,131.6896,44280.0
2015-11-10 13:00:00,135.38,135.59,135.33,135.44,49769.0,131.6312,131.8354,131.5826,131.6896,49769.0
2015-11-10 13:10:00,135.47,135.61,135.37,135.43,29679.0,131.7187,131.8548,131.6215,131.6798,29679.0
2015-11-10 13:20:00,135.4,135.62,135.28,135.52,27324.0,131.6507,131.8646,131.534,131.7673,27324.0
2015-11-10 13:30:00,135.48,135.58,135.42,135.53,9771.0,131.7284,131.8257,131.6701,131.7771,9771.0
2015-11-10 13:40:00,135.53,135.89,135.53,135.8,22894.0,131.7771,132.1271,131.7771,132.0396,22894.0
2015-11-10 13:50:00,135.8,136.07,135.74,135.83,49112.0,132.0396,132.3021,131.9812,132.0688,49112.0
2015-11-10 14:00:00,135.83,136.08,135.8,135.86,44207.0,132.0688,132.3118,132.0396,132.0979,44207.0
2015-11-10 14:10:00,135.84,136.08,135.83,135.96,41533.0,132.0785,132.3118,132.0688,132.1952,41533.0
2015-11-10 14:20:00,135.94,136.06,135.93,136.04,20770.0,132.1757,132.2924,132.166,132.2729,20770.0
2015-11-10 14:30:00,136.02,136.1,135.93,136.05,51695.0,132.2535,132.3313,132.166,132.2827,51695.0
2015-11-10 14:40:00,136.06,136.47,136.06,136.44,57077.0,132.2924,132.691,132.2924,132.6619,57077.0
2015-11-10 14:50:00,136.44,136.46,136.2,136.2,53058.0,132.6619,132.6813,132.4285,132.4285,53058.0
2015-11-10 15:00:00,136.2,136.39,136.17,136.34,37787.0,132.4285,132.6132,132.3993,132.5646,37787.0
2015-11-10 15:10:00,136.34,136.4,136.19,136.25,58858.0,132.5646,132.623,132.4188,132.4771,58858.0
2015-11-10 15:20:00,136.25,136.29,136.02,136.13,70473.0,132.4771,132.516,132.2535,132.3604,70473.0
2015-11-10 15:30:00,136.15,136.24,136.0,136.03,49314.0,132.3799,132.4674,132.234,132.2632,49314.0
2015-11-10 15:40:00,136.02,136.29,135.94,136.02,61390.0,132.2535,132.516,132.1757,132.2535,61390.0
2015-11-10 15:50:00,136.01,136.06,135.82,136.04,115900.0,132.2438,132.2924,132.059,132.2729,115900.0
2015-11-11 09:30:00,136.4,136.49,135.82,136.02,26543.0,132.623,132.7105,132.059,132.2535,26543.0
2015-11-11 09:40:00,136.1,136.28,135.94,136.19,22410.0,132.3313,132.5063,132.1757,132.4188,22410.0
2015-11-11 09:50:00,136.19,136.59,136.16,136.42,40281.0,132.4188,132.8077,132.3896,132.6424,40281.0
2015-11-11 10:00:00,136.41,136.47,136.09,136.47,41722.0,132.6327,132.691,132.3216,132.691,41722.0
2015-11-11 10:10:00,136.48,136.58,136.25,136.52,74999.0,132.7008,132.798,132.4771,132.7396,74999.0
2015-11-11 10:20:00,136.52,136.65,136.21,136.48,63515.0,132.7396,132.866,132.4382,132.7008,63515.0
2015-11-11 10:30:00,136.47,136.47,136.01,136.06,46335.0,132.691,132.691,132.2438,132.2924,46335.0
2015-11-11 10:40:00,136.06,136.06,135.69,135.69,12578.0,132.2924,132.2924,131.9326,131.9326,12578.0
2015-11-11 10:50:00,135.67,135.77,135.51,135.65,102895.0,131.9132,132.0104,131.7576,131.8937,102895.0
2015-11-11 11:00:00,135.66,135.88,135.57,135.58,49854.0,131.9035,132.1174,131.816,131.8257,49854.0
2015-11-11 11:10:00,135.62,135.65,135.34,135.37,18386.0,131.8646,131.8937,131.5923,131.6215,18386.0
2015-11-11 11:20:00,135.35,135.39,135.09,135.16,14504.0,131.602,131.6409,131.3492,131.4173,14504.0
2015-11-11 11:30:00,135.16,135.25,135.15,135.23,7864.0,131.4173,131.5048,131.4076,131.4854,7864.0
2015-11-11 11:40:00,135.18,135.29,135.12,135.29,7996.0,131.4368,131.5437,131.3784,131.5437,7996.0
2015-11-11 11:50:00,135.3,135.44,135.24,135.44,7709.0,131.5534,131.6896,131.4951,131.6896,7709.0
2015-11-11 12:00:00,135.49,135.49,135.34,135.37,4140.0,131.7382,131.7382,131.5923,131.6215,4140.0
2015-11-11 12:10:00,135.41,135.68,135.38,135.51,5675.0,131.6604,131.9229,131.6312,131.7576,5675.0
2015-11-11 12:20:00,135.5,135.91,135.48,135.86,14700.0,131.7479,132.1465,131.7284,132.0979,14700.0
2015-11-11 12:30:00,135.83,136.06,135.81,136.06,52958.0,132.0688,132.2924,132.0493,132.2924,52958.0
2015-11-11 12:40:00,136.03,136.05,135.94,135.96,41541.0,132.2632,132.2827,132.1757,132.1952,41541.0
2015-11-11 12:50:00,135.96,136.05,135.86,136.03,89282.0,132.1952,132.2827,132.0979,132.2632,89282.0
2015-11-11 13:00:00,136.02,136.1,135.96,136.0,27314.0,132.2535,132.3313,132.1952,132.234,27314.0
2015-11-11 13:10:00,135.98,136.07,135.94,136.0,62799.0,132.2146,132.3021,132.1757,132.234,62799.0
2015-11-11 13:20:00,136.0,136.05,135.96,136.0,321939.0,132.234,132.2827,132.1952,132.234,321939.0
2015-11-11 13:30:00,135.97,136.02,135.95,136.0,27194.0,132.2049,132.2535,132.1854,132.234,27194.0
2015-11-11 13:40:00,136.0,136.06,135.97,136.03,10390.0,132.234,132.2924,132.2049,132.2632,10390.0
2015-11-11 13:50:00,136.02,136.1,135.96,135.97,12499.0,132.2535,132.3313,132.1952,132.2049,12499.0
2015-11-11 14:00:00,135.95,136.03,135.81,135.82,34177.0,132.1854,132.2632,132.0493,132.059,34177.0
2015-11-11 14:10:00,135.82,135.82,135.55,135.62,7278.0,132.059,132.059,131.7965,131.8646,7278.0
2015-11-11 14:20:00,135.57,135.59,135.48,135.59,8301.0,131.816,131.8354,131.7284,131.8354,8301.0
2015-11-11 14:30:00,135.57,135.61,135.46,135.48,12060.0,131.816,131.8548,131.709,131.7284,12060.0
2015-11-11 14:40:00,135.47,135.52,135.27,135.37,32505.0,131.7187,131.7673,131.5243,131.6215,32505.0
2015-11-11 14:50:00,135.38,135.41,135.28,135.33,28127.0,131.6312,131.6604,131.534,131.5826,28127.0
2015-11-11 15:00:00,135.34,135.34,135.16,135.16,80240.0,131.5923,131.5923,131.4173,131.4173,80240.0
2015-11-11 15:10:00,135.16,135.25,135.11,135.15,44878.0,131.4173,131.5048,131.3687,131.4076,44878.0
2015-11-11 15:20:00,135.18,135.22,135.04,135.1,26380.0,131.4368,131.4756,131.3006,131.359,26380.0
2015-11-11 15:30:00,135.11,135.13,134.94,134.99,30168.0,131.3687,131.3881,131.2034,131.252,30168.0
2015-11-11 15:40:00,135.01,135.05,134.89,134.89,36396.0,131.2715,131.3104,131.1548,131.1548,36396.0
2015-11-11 15:50:00,134.9,134.95,134.8,134.82,60200.0,131.1645,131.2131,131.0673,131.0867,60200.0
2015-11-12 09:30:00,133.81,134.45,133.81,134.21,19123.0,130.1047,130.727,130.1047,130.4936,19123.0
2015-11-12 09:40:00,134.14,134.42,133.95,134.27,17323.0,130.4256,130.6978,130.2408,130.552,17323.0
2015-11-12 09:50:00,134.27,134.27,133.79,133.85,26975.0,130.552,130.552,130.0852,130.1436,26975.0
2015-11-12 10:00:00,133.86,133.89,133.54,133.81,22017.0,130.1533,130.1825,129.8422,130.1047,22017.0
2015-11-12 10:10:00,133.8,133.94,133.68,133.88,17283.0,130.095,130.2311,129.9783,130.1728,17283.0
2015-11-12 10:20:00,133.86,133.93,133.69,133.85,35020.0,130.1533,130.2214,129.988,130.1436,35020.0
2015-11-12 10:30:00,133.87,134.26,133.67,134.25,19889.0,130.163,130.5422,129.9686,130.5325,19889.0
2015-11-12 10:40:00,134.3,134.59,134.27,134.47,26473.0,130.5811,130.8631,130.552,130.7464,26473.0
2015-11-12 10:50:00,134.45,134.93,134.32,134.86,47783.0,130.727,131.1937,130.6006,131.1256,47783.0
2015-11-12 11:00:00,134.88,134.9,134.73,134.8,15580.0,131.1451,131.1645,130.9992,131.0673,15580.0
2015-11-12 11:10:00,134.77,134.77,134.19,134.27,18377.0,131.0381,131.0381,130.4742,130.552,18377.0
2015-11-12 11:20:00,134.24,134.24,134.02,134.17,14395.0,130.5228,130.5228,130.3089,130.4547,14395.0
2015-11-12 11:30:00,134.15,134.15,133.91,133.99,19126.0,130.4353,130.4353,130.2019,130.2797,19126.0
2015-11-12 11:40:00,134.02,134.1,133.67,133.76,104780.0,130.3089,130.3867,129.9686,130.0561,104780.0
2015-11-12 11:50:00,133.76,133.95,133.64,133.94,35345.0,130.0561,130.2408,129.9394,130.2311,35345.0
2015-11-12 12:00:00,133.96,134.08,133.71,133.76,15706.0,130.2505,130.3672,130.0075,130.0561,15706.0
2015-11-12 12:10:00,133.75,133.82,133.45,133.45,20440.0,130.0464,130.1144,129.7547,129.7547,20440.0
2015-11-12 12:20:00,133.49,133.52,133.28,133.38,11904.0,129.7936,129.8227,129.5894,129.6866,11904.0
2015-11-12 12:30:00,133.36,133.39,133.26,133.36,10062.0,129.6672,129.6963,129.5699,129.6672,10062.0
2015-11-12 12:40:00,133.41,133.53,133.37,133.53,10554.0,129.7158,129.8324,129.6769,129.8324,10554.0
2015-11-12 12:50:00,133.55,133.74,133.44,133.44,7887.0,129.8519,130.0366,129.7449,129.7449,7887.0
2015-11-12 13:00:00,133.45,133.6,133.35,133.35,8451.0,129.7547,129.9005,129.6574,129.6574,8451.0
2015-11-12 13:10:00,133.31,133.54,133.3,133.51,13203.0,129.6185,129.8422,129.6088,129.813,13203.0
2015-11-12 13:20:00,133.5,133.52,133.38,133.47,9511.0,129.8033,129.8227,129.6866,129.7741,9511.0
2015-11-12 13:30:00,133.49,133.56,133.48,133.55,7765.0,129.7936,129.8616,129.7838,129.8519,7765.0
2015-11-12 13:40:00,133.56,133.56,133.27,133.36,9982.0,129.8616,129.8616,129.5796,129.6672,9982.0
2015-11-12 13:50:00,133.3,133.47,133.24,133.38,14299.0,129.6088,129.7741,129.5505,129.6866,14299.0
2015-11-12 14:00:00,133.37,133.41,133.19,133.23,14809.0,129.6769,129.7158,129.5019,129.5408,14809.0
2015-11-12 14:10:00,133.2,133.25,133.09,133.12,14992.0,129.5116,129.5602,129.4046,129.4338,14992.0
2015-11-12 14:20:00,133.11,133.23,132.94,133.16,19512.0,129.4241,129.5408,129.2588,129.4727,19512.0
2015-11-12 14:30:00,133.23,133.25,133.03,133.03,15345.0,129.5408,129.5602,129.3463,129.3463,15345.0
2015-11-12 14:40:00,133.02,133.03,132.77,132.8,17986.0,129.3366,129.3463,129.0935,129.1227,17986.0
2015-11-12 14:50:00,132.8,132.8,132.42,132.65,36908.0,129.1227,129.1227,128.7532,128.9768,36908.0
2015-11-12 15:00:00,132.64,132.76,132.59,132.66,20291.0,128.9671,129.0838,128.9185,128.9865,20291.0
2015-11-12 15:10:00,132.63,132.76,132.51,132.68,32662.0,128.9574,129.0838,128.8407,129.006,32662.0
2015-11-12 15:20:00,132.68,132.93,132.66,132.88,36379.0,129.006,129.2491,128.9865,129.2004,36379.0
2015-11-12 15:30:00,132.91,132.95,132.75,132.76,35527.0,129.2296,129.2685,129.074,129.0838,35527.0
2015-11-12 15:40:00,132.77,132.81,132.7,132.76,98547.0,129.0935,129.1324,129.0254,129.0838,98547.0
2015-11-12 15:50:00,132.75,132.75,132.44,132.44,90981.0,129.074,129.074,128.7726,128.7726,90981.0
2015-11-13 09:30:00,132.67,133.44,132.47,133.08,41977.0,128.9963,129.7449,128.8018,129.3949,41977.0
2015-11-13 09:40:00,133.0,133.21,132.71,132.9,25618.0,129.3171,129.5213,129.0352,129.2199,25618.0
2015-11-13 09:50:00,132.9,133.3,132.9,133.3,44348.0,129.2199,129.6088,129.2199,129.6088,44348.0
2015-11-13 10:00:00,133.23,133.69,133.1,133.1,100673.0,129.5408,129.988,129.4144,129.4144,100673.0
2015-11-13 10:10:00,133.07,133.08,132.45,132.53,13581.0,129.3852,129.3949,128.7824,128.8601,13581.0
2015-11-13 10:20:00,132.56,132.67,132.3,132.57,15126.0,128.8893,128.9963,128.6365,128.899,15126.0
2015-11-13 10:30:00,132.57,132.61,132.27,132.27,14475.0,128.899,128.9379,128.6073,128.6073,14475.0
2015-11-13 10:40:00,132.34,132.49,132.18,132.31,25105.0,128.6754,128.8212,128.5198,128.6462,25105.0
2015-11-13 10:50:00,132.35,132.55,132.27,132.53,55025.0,128.6851,128.8796,128.6073,128.8601,55025.0
2015-11-13 11:00:00,132.55,132.55,132.22,132.34,13595.0,128.8796,128.8796,128.5587,128.6754,13595.0
2015-11-13 11:10:00,132.33,132.36,131.95,132.07,14965.0,128.6657,128.6948,128.2962,128.4129,14965.0
2015-11-13 11:20:00,132.06,132.34,132.03,132.15,22774.0,128.4032,128.6754,128.374,128.4907,22774.0
2015-11-13 11:30:00,132.06,132.27,132.0,132.16,12703.0,128.4032,128.6073,128.3448,128.5004,12703.0
2015-11-13 11:40:00,132.15,132.22,131.91,132.16,12099.0,128.4907,128.5587,128.2573,128.5004,12099.0
2015-11-13 11:50:00,132.18,132.59,132.15,132.59,43032.0,128.5198,128.9185,128.4907,128.9185,43032.0
2015-11-13 12:00:00,132.61,132.64,132.43,132.5,11836.0,128.9379,128.9671,128.7629,128.831,11836.0
2015-11-13 12:10:00,132.5,132.72,132.47,132.65,57708.0,128.831,129.0449,128.8018,128.9768,57708.0
2015-11-13 12:20:00,132.69,132.87,132.57,132.59,11650.0,129.0157,129.1907,128.899,128.9185,11650.0
2015-11-13 12:30:00,132.61,132.74,132.54,132.74,15488.0,128.9379,129.0643,128.8699,129.0643,15488.0
2015-11-13 12:40:00,132.74,132.81,132.67,132.75,25136.0,129.0643,129.1324,128.9963,129.074,25136.0
2015-11-13 12:50:00,132.75,132.83,132.71,132.83,13978.0,129.074,129.1518,129.0352,129.1518,13978.0
2015-11-13 13:00:00,132.81,132.91,132.69,132.69,13792.0,129.1324,129.2296,129.0157,129.0157,13792.0
2015-11-13 13:10:00,132.77,132.89,132.59,132.63,14566.0,129.0935,129.2102,128.9185,128.9574,14566.0
2015-11-13 13:20:00,132.67,132.73,132.59,132.65,6507.0,128.9963,129.0546,128.9185,128.9768,6507.0
2015-11-13 13:30:00,132.69,132.79,132.64,132.73,11735.0,129.0157,129.1129,128.9671,129.0546,11735.0
2015-11-13 13:40:00,132.7,132.82,132.68,132.71,16326.0,129.0254,129.1421,129.006,129.0352,16326.0
2015-11-13 13:50:00,132.71,132.88,132.67,132.67,11929.0,129.0352,129.2004,128.9963,128.9963,11929.0
2015-11-13 14:00:00,132.67,132.79,132.64,132.67,6859.0,128.9963,129.1129,128.9671,128.9963,6859.0
2015-11-13 14:10:00,132.57,132.73,132.55,132.67,8166.0,128.899,129.0546,128.8796,128.9963,8166.0
2015-11-13 14:20:00,132.7,132.73,132.49,132.51,13372.0,129.0254,129.0546,128.8212,128.8407,13372.0
2015-11-13 14:30:00,132.5,132.59,132.45,132.52,31726.0,128.831,128.9185,128.7824,128.8504,31726.0
2015-11-13 14:40:00,132.49,132.56,132.41,132.52,48840.0,128.8212,128.8893,128.7435,128.8504,48840.0
2015-11-13 14:50:00,132.56,132.64,132.36,132.48,55106.0,128.8893,128.9671,128.6948,128.8115,55106.0
2015-11-13 15:00:00,132.47,132.6,132.44,132.44,20670.0,128.8018,128.9282,128.7726,128.7726,20670.0
2015-11-13 15:10:00,132.47,132.5,132.25,132.25,16902.0,128.8018,128.831,128.5879,128.5879,16902.0
2015-11-13 15:20:00,132.27,132.28,132.03,132.22,24158.0,128.6073,128.6171,128.374,128.5587,24158.0
2015-11-13 15:30:00,132.22,132.46,132.21,132.35,24452.0,128.5587,128.7921,128.549,128.6851,24452.0
2015-11-13 15:40:00,132.31,132.44,132.19,132.37,34429.0,128.6462,128.7726,128.5296,128.7046,34429.0
2015-11-13 15:50:00,132.41,132.43,132.27,132.33,74445.0,128.7435,128.7629,128.6073,128.6657,74445.0
2015-11-16 09:30:00,132.58,133.37,132.51,133.37,38650.0,128.9088,129.6769,128.8407,129.6769,38650.0
2015-11-16 09:40:00,133.37,133.52,132.86,133.33,26752.0,129.6769,129.8227,129.181,129.638,26752.0
2015-11-16 09:50:00,133.36,133.56,133.11,133.56,40320.0,129.6672,129.8616,129.4241,129.8616,40320.0
2015-11-16 10:00:00,133.52,133.84,133.35,133.65,36757.0,129.8227,130.1339,129.6574,129.9491,36757.0
2015-11-16 10:10:00,133.71,133.74,133.41,133.53,19782.0,130.0075,130.0366,129.7158,129.8324,19782.0
2015-11-16 10:20:00,133.55,133.78,133.33,133.33,28361.0,129.8519,130.0755,129.638,129.638,28361.0
2015-11-16 10:30:00,133.31,133.42,133.21,133.35,22636.0,129.6185,129.7255,129.5213,129.6574,22636.0
2015-11-16 10:40:00,133.35,133.72,133.35,133.62,39550.0,129.6574,130.0172,129.6574,129.92,39550.0
2015-11-16 10:50:00,133.6,133.63,133.34,133.49,14544.0,129.9005,129.9297,129.6477,129.7936,14544.0
2015-11-16 11:00:00,133.49,133.77,133.45,133.77,46125.0,129.7936,130.0658,129.7547,130.0658,46125.0
2015-11-16 11:10:00,133.79,134.1,133.78,134.08,65085.0,130.0852,130.3867,130.0755,130.3672,65085.0
2015-11-16 11:20:00,134.07,134.13,133.84,133.97,38770.0,130.3575,130.4158,130.1339,130.2603,38770.0
2015-11-16 11:30:00,133.97,134.18,133.95,134.02,31516.0,130.2603,130.4644,130.2408,130.3089,31516.0
2015-11-16 11:40:00,134.01,134.39,134.01,134.3,24278.0,130.2992,130.6686,130.2992,130.5811,24278.0
2015-11-16 11:50:00,134.27,134.32,134.12,134.31,13756.0,130.552,130.6006,130.4061,130.5908,13756.0
2015-11-16 12:00:00,134.35,134.45,134.31,134.43,10823.0,130.6297,130.727,130.5908,130.7075,10823.0
2015-11-16 12:10:00,134.47,134.51,134.21,134.31,17700.0,130.7464,130.7853,130.4936,130.5908,17700.0
2015-11-16 12:20:00,134.33,134.55,134.3,134.49,13311.0,130.6103,130.8242,130.5811,130.7659,13311.0
2015-11-16 12:30:00,134.46,134.76,134.37,134.72,22799.0,130.7367,131.0284,130.6492,130.9895,22799.0
2015-11-16 12:40:00,134.72,134.77,134.64,134.66,16418.0,130.9895,131.0381,130.9117,130.9312,16418.0
2015-11-16 12:50:00,134.69,134.7,134.52,134.64,18510.0,130.9603,130.97,130.795,130.9117,18510.0
2015-11-16 13:00:00,134.68,134.81,134.6,134.81,18156.0,130.9506,131.077,130.8728,131.077,18156.0
2015-11-16 13:10:00,134.79,135.09,134.79,135.01,33450.0,131.0576,131.3492,131.0576,131.2715,33450.0
2015-11-16 13:20:00,135.05,135.11,134.88,134.93,18345.0,131.3104,131.3687,131.1451,131.1937,18345.0
2015-11-16 13:30:00,134.95,134.96,134.77,134.77,13222.0,131.2131,131.2228,131.0381,131.0381,13222.0
2015-11-16 13:40:00,134.76,134.89,134.72,134.85,10545.0,131.0284,131.1548,130.9895,131.1159,10545.0
2015-11-16 13:50:00,134.83,135.02,134.8,135.02,10625.0,131.0964,131.2812,131.0673,131.2812,10625.0
2015-11-16 14:00:00,135.02,135.16,134.89,134.92,17904.0,131.2812,131.4173,131.1548,131.184,17904.0
2015-11-16 14:10:00,134.89,135.0,134.83,134.97,9467.0,131.1548,131.2617,131.0964,131.2326,9467.0
2015-11-16 14:20:00,134.96,135.02,134.81,134.85,15717.0,131.2228,131.2812,131.077,131.1159,15717.0
2015-11-16 14:30:00,134.84,135.3,134.84,135.28,22438.0,131.1062,131.5534,131.1062,131.534,22438.0
2015-11-16 14:40:00,135.29,135.3,135.07,135.11,23687.0,131.5437,131.5534,131.3298,131.3687,23687.0
2015-11-16 14:50:00,135.11,135.25,135.06,135.22,20687.0,131.3687,131.5048,131.3201,131.4756,20687.0
2015-11-16 15:00:00,135.23,135.48,135.19,135.36,28200.0,131.4854,131.7284,131.4465,131.6118,28200.0
2015-11-16 15:10:00,135.38,135.49,135.31,135.31,26599.0,131.6312,131.7382,131.5632,131.5632,26599.0
2015-11-16 15:20:00,135.31,135.43,135.29,135.34,30134.0,131.5632,131.6798,131.5437,131.5923,30134.0
2015-11-16 15:30:00,135.35,135.5,135.31,135.4,29414.0,131.602,131.7479,131.5632,131.6507,29414.0
2015-11-16 15:40:00,135.39,135.53,135.31,135.37,57252.0,131.6409,131.7771,131.5632,131.6215,57252.0
2015-11-16 15:50:00,135.36,135.61,135.3,135.54,76378.0,131.6118,131.8548,131.5534,131.7868,76378.0
2015-11-17 09:30:00,135.0,135.82,134.94,135.64,46597.0,131.2617,132.059,131.2034,131.884,46597.0
2015-11-17 09:40:00,135.64,135.8,135.44,135.71,25711.0,131.884,132.0396,131.6896,131.9521,25711.0
2015-11-17 09:50:00,135.76,135.8,135.57,135.61,34848.0,132.0007,132.0396,131.816,131.8548,34848.0
2015-11-17 10:00:00,135.64,135.71,135.48,135.62,21901.0,131.884,131.9521,131.7284,131.8646,21901.0
2015-11-17 10:10:00,135.62,135.64,135.43,135.56,12417.0,131.8646,131.884,131.6798,131.8062,12417.0
2015-11-17 10:20:00,135.52,136.16,135.51,136.0,100128.0,131.7673,132.3896,131.7576,132.234,100128.0
2015-11-17 10:30:00,135.93,136.05,135.92,136.01,36590.0,132.166,132.2827,132.1563,132.2438,36590.0
2015-11-17 10:40:00,136.03,136.29,135.98,136.29,31249.0,132.2632,132.516,132.2146,132.516,31249.0
2015-11-17 10:50:00,136.27,136.59,136.24,136.52,14720.0,132.4966,132.8077,132.4674,132.7396,14720.0
2015-11-17 11:00:00,136.54,136.62,136.47,136.59,13452.0,132.7591,132.8369,132.691,132.8077,13452.0
2015-11-17 11:10:00,136.57,136.75,136.5,136.55,11451.0,132.7883,132.9633,132.7202,132.7688,11451.0
2015-11-17 11:20:00,136.59,136.7,136.56,136.61,11223.0,132.8077,132.9147,132.7785,132.8272,11223.0
2015-11-17 11:30:00,136.6,136.8,136.6,136.66,16784.0,132.8174,133.0119,132.8174,132.8758,16784.0
2015-11-17 11:40:00,136.63,136.65,136.53,136.53,13042.0,132.8466,132.866,132.7494,132.7494,13042.0
2015-11-17 11:50:00,136.58,136.62,136.49,136.53,21290.0,132.798,132.8369,132.7105,132.7494,21290.0
2015-11-17 12:00:00,136.58,136.58,136.45,136.46,7232.0,132.798,132.798,132.6716,132.6813,7232.0
2015-11-17 12:10:00,136.51,136.54,136.36,136.41,16984.0,132.7299,132.7591,132.5841,132.6327,16984.0
2015-11-17 12:20:00,136.3,136.33,136.22,136.28,6299.0,132.5257,132.5549,132.448,132.5063,6299.0
2015-11-17 12:30:00,136.29,136.34,136.17,136.19,5239.0,132.516,132.5646,132.3993,132.4188,5239.0
2015-11-17 12:40:00,136.12,136.16,135.99,136.04,111233.0,132.3507,132.3896,132.2243,132.2729,111233.0
2015-11-17 12:50:00,136.04,136.23,136.04,136.18,13914.0,132.2729,132.4577,132.2729,132.4091,13914.0
2015-11-17 13:00:00,136.18,136.25,136.09,136.2,31288.0,132.4091,132.4771,132.3216,132.4285,31288.0
2015-11-17 13:10:00,136.21,136.3,136.07,136.07,24739.0,132.4382,132.5257,132.3021,132.3021,24739.0
2015-11-17 13:20:00,136.11,136.12,135.91,135.96,24029.0,132.341,132.3507,132.1465,132.1952,24029.0
2015-11-17 13:30:00,135.93,136.15,135.93,135.99,36886.0,132.166,132.3799,132.166,132.2243,36886.0
2015-11-17 13:40:00,135.99,136.24,135.98,136.19,29576.0,132.2243,132.4674,132.2146,132.4188,29576.0
2015-11-17 13:50:00,136.18,136.2,136.07,136.19,26225.0,132.4091,132.4285,132.3021,132.4188,26225.0
2015-11-17 14:00:00,136.16,136.33,136.11,136.29,22688.0,132.3896,132.5549,132.341,132.516,22688.0
2015-11-17 14:10:00,136.3,136.49,136.27,136.28,41258.0,132.5257,132.7105,132.4966,132.5063,41258.0
2015-11-17 14:20:00,136.26,136.3,135.97,135.97,39769.0,132.4868,132.5257,132.2049,132.2049,39769.0
2015-11-17 14:30:00,135.97,136.03,135.86,135.87,21568.0,132.2049,132.2632,132.0979,132.1076,21568.0
2015-11-17 14:40:00,135.93,135.94,135.62,135.82,23541.0,132.166,132.1757,131.8646,132.059,23541.0
2015-11-17 14:50:00,135.82,136.04,135.77,136.0,31208.0,132.059,132.2729,132.0104,132.234,31208.0
2015-11-17 15:00:00,135.99,135.99,135.68,135.7,31300.0,132.2243,132.2243,131.9229,131.9424,31300.0
2015-11-17 15:10:00,135.67,135.68,135.49,135.5,45954.0,131.9132,131.9229,131.7382,131.7479,45954.0
2015-11-17 15:20:00,135.51,135.64,135.45,135.63,39370.0,131.7576,131.884,131.6993,131.8743,39370.0
2015-11-17 15:30:00,135.62,135.65,135.45,135.5,83393.0,131.8646,131.8937,131.6993,131.7479,83393.0
2015-11-17 15:40:00,135.5,135.58,135.36,135.44,93106.0,131.7479,131.8257,131.6118,131.6896,93106.0
2015-11-17 15:50:00,135.45,135.58,135.32,135.42,165238.0,131.6993,131.8257,131.5729,131.6701,165238.0
2015-11-18 09:30:00,135.68,136.18,135.64,136.09,25351.0,131.9229,132.4091,131.884,132.3216,25351.0
2015-11-18 09:40:00,136.06,136.14,135.54,135.79,22965.0,132.2924,132.3702,131.7868,132.0299,22965.0
2015-11-18 09:50:00,135.87,136.28,135.73,136.17,112247.0,132.1076,132.5063,131.9715,132.3993,112247.0
2015-11-18 10:00:00,136.16,136.23,135.96,136.1,31920.0,132.3896,132.4577,132.1952,132.3313,31920.0
2015-11-18 10:10:00,136.09,136.2,136.07,136.1,30607.0,132.3216,132.4285,132.3021,132.3313,30607.0
2015-11-18 10:20:00,136.11,136.15,135.75,135.94,26749.0,132.341,132.3799,131.991,132.1757,26749.0
2015-11-18 10:30:00,135.88,136.17,135.88,136.12,40541.0,132.1174,132.3993,132.1174,132.3507,40541.0
2015-11-18 10:40:00,136.11,136.22,136.06,136.09,32279.0,132.341,132.448,132.2924,132.3216,32279.0
2015-11-18 10:50:00,136.05,136.18,136.05,136.15,23206.0,132.2827,132.4091,132.2827,132.3799,23206.0
2015-11-18 11:00:00,136.14,136.19,136.05,136.1,24726.0,132.3702,132.4188,132.2827,132.3313,24726.0
2015-11-18 11:10:00,136.09,136.44,136.09,136.36,31095.0,132.3216,132.6619,132.3216,132.5841,31095.0
2015-11-18 11:20:00,136.37,136.57,136.31,136.57,39913.0,132.5938,132.7883,132.5355,132.7883,39913.0
2015-11-18 11:30:00,136.61,136.74,136.55,136.59,34438.0,132.8272,132.9536,132.7688,132.8077,34438.0
2015-11-18 11:40:00,136.62,136.79,136.58,136.79,23202.0,132.8369,133.0022,132.798,133.0022,23202.0
2015-11-18 11:50:00,136.78,136.82,136.66,136.67,15580.0,132.9924,133.0313,132.8758,132.8855,15580.0
2015-11-18 12:00:00,136.64,136.68,136.49,136.51,16969.0,132.8563,132.8952,132.7105,132.7299,16969.0
2015-11-18 12:10:00,136.51,136.7,136.42,136.69,27607.0,132.7299,132.9147,132.6424,132.9049,27607.0
2015-11-18 12:20:00,136.7,136.74,136.59,136.64,17881.0,132.9147,132.9536,132.8077,132.8563,17881.0
2015-11-18 12:30:00,136.66,136.78,136.63,136.69,27121.0,132.8758,132.9924,132.8466,132.9049,27121.0
2015-11-18 12:40:00,136.68,136.69,136.49,136.49,21416.0,132.8952,132.9049,132.7105,132.7105,21416.0
2015-11-18 12:50:00,136.54,136.64,136.5,136.5,21865.0,132.7591,132.8563,132.7202,132.7202,21865.0
2015-11-18 13:00:00,136.5,136.54,136.45,136.5,14964.0,132.7202,132.7591,132.6716,132.7202,14964.0
2015-11-18 13:10:00,136.5,136.55,136.44,136.5,14230.0,132.7202,132.7688,132.6619,132.7202,14230.0
2015-11-18 13:20:00,136.49,136.6,136.48,136.5,16752.0,132.7105,132.8174,132.7008,132.7202,16752.0
2015-11-18 13:30:00,136.5,136.51,136.42,136.5,12117.0,132.7202,132.7299,132.6424,132.7202,12117.0
2015-11-18 13:40:00,136.49,136.57,136.46,136.52,20307.0,132.7105,132.7883,132.6813,132.7396,20307.0
2015-11-18 13:50:00,136.5,136.53,136.44,136.45,7438.0,132.7202,132.7494,132.6619,132.6716,7438.0
2015-11-18 14:00:00,136.44,136.76,136.32,136.76,40605.0,132.6619,132.973,132.5452,132.973,40605.0
2015-11-18 14:10:00,136.76,136.98,136.76,136.79,16374.0,132.973,133.1869,132.973,133.0022,16374.0
2015-11-18 14:20:00,136.81,136.82,136.59,136.72,20282.0,133.0216,133.0313,132.8077,132.9341,20282.0
2015-11-18 14:30:00,136.7,136.75,136.62,136.72,30595.0,132.9147,132.9633,132.8369,132.9341,30595.0
2015-11-18 14:40:00,136.72,136.87,136.71,136.79,20849.0,132.9341,133.08,132.9244,133.0022,20849.0
2015-11-18 14:50:00,136.79,137.06,136.76,137.06,27286.0,133.0022,133.2647,132.973,133.2647,27286.0
2015-11-18 15:00:00,137.03,137.08,136.93,136.94,17452.0,133.2355,133.2841,133.1383,133.148,17452.0
2015-11-18 15:10:00,136.92,137.18,136.88,137.12,20202.0,133.1286,133.3814,133.0897,133.323,20202.0
2015-11-18 15:20:00,137.1,137.2,137.07,137.2,16189.0,133.3036,133.4008,133.2744,133.4008,16189.0
2015-11-18 15:30:00,137.21,137.43,137.16,137.3,31465.0,133.4105,133.6245,133.3619,133.4981,31465.0
2015-11-18 15:40:00,137.34,137.62,137.34,137.62,51478.0,133.5369,133.8092,133.5369,133.8092,51478.0
2015-11-18 15:50:00,137.62,137.95,137.6,137.71,116965.0,133.8092,134.1301,133.7897,133.8967,116965.0
2015-11-19 09:30:00,137.78,138.0,137.65,137.75,37698.0,133.9648,134.1787,133.8384,133.9356,37698.0
2015-11-19 09:40:00,137.86,138.48,137.86,138.42,37735.0,134.0425,134.6454,134.0425,134.587,37735.0
2015-11-19 09:50:00,138.44,138.58,138.03,138.03,22520.0,134.6065,134.7426,134.2078,134.2078,22520.0
2015-11-19 10:00:00,138.03,138.27,138.0,138.27,24960.0,134.2078,134.4412,134.1787,134.4412,24960.0
2015-11-19 10:10:00,138.19,138.27,138.12,138.23,19616.0,134.3634,134.4412,134.2953,134.4023,19616.0
2015-11-19 10:20:00,138.23,138.37,138.15,138.35,17088.0,134.4023,134.5384,134.3245,134.519,17088.0
2015-11-19 10:30:00,138.36,138.44,138.09,138.1,15497.0,134.5287,134.6065,134.2662,134.2759,15497.0
2015-11-19 10:40:00,138.14,138.34,138.09,138.15,13597.0,134.3148,134.5093,134.2662,134.3245,13597.0
2015-11-19 10:50:00,138.13,138.15,138.02,138.15,16154.0,134.3051,134.3245,134.1981,134.3245,16154.0
2015-11-19 11:00:00,138.11,138.16,137.75,137.77,41323.0,134.2856,134.3342,133.9356,133.955,41323.0
2015-11-19 11:10:00,137.8,137.91,137.79,137.85,28524.0,133.9842,134.0912,133.9745,134.0328,28524.0
2015-11-19 11:20:00,137.88,137.93,137.75,137.81,21389.0,134.062,134.1106,133.9356,133.9939,21389.0
2015-11-19 11:30:00,137.78,137.87,137.72,137.78,19504.0,133.9648,134.0523,133.9064,133.9648,19504.0
2015-11-19 11:40:00,137.75,137.78,137.52,137.52,20733.0,133.9356,133.9648,133.712,133.712,20733.0
2015-11-19 11:50:00,137.52,137.52,137.25,137.33,16860.0,133.712,133.712,133.4494,133.5272,16860.0
2015-11-19 12:00:00,137.39,137.42,137.33,137.4,23083.0,133.5856,133.6147,133.5272,133.5953,23083.0
2015-11-19 12:10:00,137.41,137.57,137.41,137.53,20594.0,133.605,133.7606,133.605,133.7217,20594.0
2015-11-19 12:20:00,137.54,137.66,137.52,137.66,13822.0,133.7314,133.8481,133.712,133.8481,13822.0
2015-11-19 12:30:00,137.66,137.76,137.55,137.57,11564.0,133.8481,133.9453,133.7411,133.7606,11564.0
2015-11-19 12:40:00,137.56,137.6,137.37,137.56,14786.0,133.7509,133.7897,133.5661,133.7509,14786.0
2015-11-19 12:50:00,137.57,137.84,137.56,137.77,19834.0,133.7606,134.0231,133.7509,133.955,19834.0
2015-11-19 13:00:00,137.77,137.77,137.52,137.55,32057.0,133.955,133.955,133.712,133.7411,32057.0
2015-11-19 13:10:00,137.57,137.58,137.43,137.5,58193.0,133.7606,133.7703,133.6245,133.6925,58193.0
2015-11-19 13:20:00,137.49,137.62,137.46,137.57,18977.0,133.6828,133.8092,133.6536,133.7606,18977.0
2015-11-19 13:30:00,137.57,137.57,137.42,137.45,25711.0,133.7606,133.7606,133.6147,133.6439,25711.0
2015-11-19 13:40:00,137.45,137.51,137.43,137.46,20333.0,133.6439,133.7022,133.6245,133.6536,20333.0
2015-11-19 13:50:00,137.47,137.48,137.3,137.31,45130.0,133.6633,133.6731,133.4981,133.5078,45130.0
2015-11-19 14:00:00,137.33,137.41,137.16,137.41,23986.0,133.5272,133.605,133.3619,133.605,23986.0
2015-11-19 14:10:00,137.43,137.45,137.27,137.42,18585.0,133.6245,133.6439,133.4689,133.6147,18585.0
2015-11-19 14:20:00,137.4,137.45,137.31,137.39,25352.0,133.5953,133.6439,133.5078,133.5856,25352.0
2015-11-19 14:30:00,137.39,137.43,137.36,137.41,26741.0,133.5856,133.6245,133.5564,133.605,26741.0
2015-11-19 14:40:00,137.41,137.48,137.4,137.44,36455.0,133.605,133.6731,133.5953,133.6342,36455.0
2015-11-19 14:50:00,137.44,137.61,137.43,137.48,147735.0,133.6342,133.7995,133.6245,133.6731,147735.0
2015-11-19 15:00:00,137.46,137.52,137.46,137.48,54771.0,133.6536,133.712,133.6536,133.6731,54771.0
2015-11-19 15:10:00,137.46,137.5,137.36,137.45,28237.0,133.6536,133.6925,133.5564,133.6439,28237.0
2015-11-19 15:20:00,137.45,137.7,137.45,137.69,31026.0,133.6439,133.887,133.6439,133.8773,31026.0
2015-11-19 15:30:00,137.7,137.72,137.4,137.4,50784.0,133.887,133.9064,133.5953,133.5953,50784.0
2015-11-19 15:40:00,137.4,137.43,137.33,137.38,53801.0,133.5953,133.6245,133.5272,133.5758,53801.0
2015-11-19 15:50:00,137.38,137.46,137.36,137.38,89724.0,133.5758,133.6536,133.5564,133.5758,89724.0
2015-11-20 09:30:00,138.29,138.4,137.49,137.78,157080.0,134.4606,134.5676,133.6828,133.9648,157080.0
2015-11-20 09:40:00,137.7,137.72,137.42,137.49,81922.0,133.887,133.9064,133.6147,133.6828,81922.0
2015-11-20 09:50:00,137.51,137.87,137.51,137.75,75014.0,133.7022,134.0523,133.7022,133.9356,75014.0
2015-11-20 10:00:00,137.75,137.83,137.47,137.59,24046.0,133.9356,134.0134,133.6633,133.78,24046.0
2015-11-20 10:10:00,137.59,137.81,137.52,137.8,32016.0,133.78,133.9939,133.712,133.9842,32016.0
2015-11-20 10:20:00,137.78,137.83,137.54,137.58,39936.0,133.9648,134.0134,133.7314,133.7703,39936.0
2015-11-20 10:30:00,137.56,137.98,137.55,137.95,24108.0,133.7509,134.1592,133.7411,134.1301,24108.0
2015-11-20 10:40:00,137.92,137.97,137.82,137.93,15968.0,134.1009,134.1495,134.0037,134.1106,15968.0
2015-11-20 10:50:00,137.94,137.98,137.87,137.87,14677.0,134.1203,134.1592,134.0523,134.0523,14677.0
2015-11-20 11:00:00,137.88,138.0,137.83,137.94,19888.0,134.062,134.1787,134.0134,134.1203,19888.0
2015-11-20 11:10:00,137.93,138.05,137.83,138.05,21082.0,134.1106,134.2273,134.0134,134.2273,21082.0
2015-11-20 11:20:00,138.05,138.2,138.04,138.09,11464.0,134.2273,134.3731,134.2176,134.2662,11464.0
2015-11-20 11:30:00,138.06,138.13,137.82,137.82,11786.0,134.237,134.3051,134.0037,134.0037,11786.0
2015-11-20 11:40:00,137.85,137.93,137.8,137.87,20078.0,134.0328,134.1106,133.9842,134.0523,20078.0
2015-11-20 11:50:00,137.91,137.91,137.75,137.76,14125.0,134.0912,134.0912,133.9356,133.9453,14125.0
2015-11-20 12:00:00,137.73,137.81,137.72,137.81,13000.0,133.9161,133.9939,133.9064,133.9939,13000.0
2015-11-20 12:10:00,137.8,137.85,137.73,137.8,34465.0,133.9842,134.0328,133.9161,133.9842,34465.0
2015-11-20 12:20:00,137.79,137.83,137.7,137.7,12336.0,133.9745,134.0134,133.887,133.887,12336.0
2015-11-20 12:30:00,137.69,137.83,137.68,137.79,68415.0,133.8773,134.0134,133.8675,133.9745,68415.0
2015-11-20 12:40:00,137.8,138.06,137.77,138.0,66648.0,133.9842,134.237,133.955,134.1787,66648.0
2015-11-20 12:50:00,138.0,138.15,137.95,138.06,61818.0,134.1787,134.3245,134.1301,134.237,61818.0
2015-11-20 13:00:00,138.05,138.15,137.99,138.13,38608.0,134.2273,134.3245,134.1689,134.3051,38608.0
2015-11-20 13:10:00,138.1,138.15,138.01,138.13,13226.0,134.2759,134.3245,134.1884,134.3051,13226.0
2015-11-20 13:20:00,138.15,138.15,137.95,137.98,35879.0,134.3245,134.3245,134.1301,134.1592,35879.0
2015-11-20 13:30:00,137.98,138.0,137.55,137.65,30506.0,134.1592,134.1787,133.7411,133.8384,30506.0
2015-11-20 13:40:00,137.61,137.75,137.58,137.75,19588.0,133.7995,133.9356,133.7703,133.9356,19588.0
2015-11-20 13:50:00,137.74,137.91,137.67,137.79,12311.0,133.9259,134.0912,133.8578,133.9745,12311.0
2015-11-20 14:00:00,137.78,138.01,137.74,137.96,19887.0,133.9648,134.1884,133.9259,134.1398,19887.0
2015-11-20 14:10:00,137.99,138.05,137.96,138.0,17291.0,134.1689,134.2273,134.1398,134.1787,17291.0
2015-11-20 14:20:00,138.01,138.06,137.98,138.03,9309.0,134.1884,134.237,134.1592,134.2078,9309.0
2015-11-20 14:30:00,138.03,138.05,137.95,138.0,15311.0,134.2078,134.2273,134.1301,134.1787,15311.0
2015-11-20 14:40:00,138.01,138.1,137.98,138.05,14873.0,134.1884,134.2759,134.1592,134.2273,14873.0
2015-11-20 14:50:00,138.06,138.09,137.59,137.62,86972.0,134.237,134.2662,133.78,133.8092,86972.0
2015-11-20 15:00:00,137.59,137.82,137.59,137.82,23138.0,133.78,134.0037,133.78,134.0037,23138.0
2015-11-20 15:10:00,137.82,137.88,137.74,137.75,19272.0,134.0037,134.062,133.9259,133.9356,19272.0
2015-11-20 15:20:00,137.75,137.81,137.68,137.76,21458.0,133.9356,133.9939,133.8675,133.9453,21458.0
2015-11-20 15:30:00,137.75,137.8,137.71,137.78,39700.0,133.9356,133.9842,133.8967,133.9648,39700.0
2015-11-20 15:40:00,137.76,137.9,137.68,137.69,54849.0,133.9453,134.0814,133.8675,133.8773,54849.0
2015-11-20 15:50:00,137.69,137.85,137.68,137.83,70474.0,133.8773,134.0328,133.8675,134.0134,70474.0
2015-11-23 09:30:00,137.8,138.19,137.75,137.78,24283.0,133.9842,134.3634,133.9356,133.9648,24283.0
2015-11-23 09:40:00,137.79,138.02,137.76,138.01,9559.0,133.9745,134.1981,133.9453,134.1884,9559.0
2015-11-23 09:50:00,138.06,138.12,137.91,138.05,13902.0,134.237,134.2953,134.0912,134.2273,13902.0
2015-11-23 10:00:00,137.96,138.28,137.96,138.28,19381.0,134.1398,134.4509,134.1398,134.4509,19381.0
2015-11-23 10:10:00,138.22,138.46,138.21,138.43,41194.0,134.3926,134.6259,134.3829,134.5968,41194.0
2015-11-23 10:20:00,138.44,138.6,138.36,138.36,90553.0,134.6065,134.7621,134.5287,134.5287,90553.0
2015-11-23 10:30:00,138.34,138.48,138.21,138.4,30646.0,134.5093,134.6454,134.3829,134.5676,30646.0
2015-11-23 10:40:00,138.4,138.41,137.78,137.93,73625.0,134.5676,134.5773,133.9648,134.1106,73625.0
2015-11-23 10:50:00,137.91,137.94,137.73,137.89,26754.0,134.0912,134.1203,133.9161,134.0717,26754.0
2015-11-23 11:00:00,137.87,137.97,137.78,137.97,15785.0,134.0523,134.1495,133.9648,134.1495,15785.0
2015-11-23 11:10:00,137.97,138.02,137.62,137.62,31496.0,134.1495,134.1981,133.8092,133.8092,31496.0
2015-11-23 11:20:00,137.62,137.87,137.58,137.85,18012.0,133.8092,134.0523,133.7703,134.0328,18012.0
2015-11-23 11:30:00,137.88,137.96,137.73,137.84,45369.0,134.062,134.1398,133.9161,134.0231,45369.0
2015-11-23 11:40:00,137.83,138.1,137.83,138.02,11048.0,134.0134,134.2759,134.0134,134.1981,11048.0
2015-11-23 11:50:00,138.01,138.24,137.97,138.22,19375.0,134.1884,134.412,134.1495,134.3926,19375.0
2015-11-23 12:00:00,138.22,138.25,138.08,138.09,10736.0,134.3926,134.4217,134.2565,134.2662,10736.0
2015-11-23 12:10:00,138.12,138.19,138.04,138.04,7827.0,134.2953,134.3634,134.2176,134.2176,7827.0
2015-11-23 12:20:00,138.05,138.18,138.04,138.15,6043.0,134.2273,134.3537,134.2176,134.3245,6043.0
2015-11-23 12:30:00,138.13,138.13,137.86,138.0,44905.0,134.3051,134.3051,134.0425,134.1787,44905.0
2015-11-23 12:40:00,138.03,138.06,137.86,137.97,100547.0,134.2078,134.237,134.0425,134.1495,100547.0
2015-11-23 12:50:00,137.97,138.0,137.91,137.95,29125.0,134.1495,134.1787,134.0912,134.1301,29125.0
2015-11-23 13:00:00,137.95,137.99,137.92,137.97,34468.0,134.1301,134.1689,134.1009,134.1495,34468.0
2015-11-23 13:10:00,137.95,137.99,137.83,137.9,24452.0,134.1301,134.1689,134.0134,134.0814,24452.0
2015-11-23 13:20:00,137.9,138.0,137.88,137.99,31854.0,134.0814,134.1787,134.062,134.1689,31854.0
2015-11-23 13:30:00,137.97,138.0,137.92,137.98,43958.0,134.1495,134.1787,134.1009,134.1592,43958.0
2015-11-23 13:40:00,137.96,138.0,137.95,137.96,32005.0,134.1398,134.1787,134.1301,134.1398,32005.0
2015-11-23 13:50:00,137.97,138.0,137.94,137.96,34319.0,134.1495,134.1787,134.1203,134.1398,34319.0
2015-11-23 14:00:00,137.96,137.99,137.59,137.62,51843.0,134.1398,134.1689,133.78,133.8092,51843.0
2015-11-23 14:10:00,137.64,137.69,137.5,137.5,22026.0,133.8286,133.8773,133.6925,133.6925,22026.0
2015-11-23 14:20:00,137.49,137.52,137.38,137.41,19463.0,133.6828,133.712,133.5758,133.605,19463.0
2015-11-23 14:30:00,137.41,137.43,137.08,137.11,23123.0,133.605,133.6245,133.2841,133.3133,23123.0
2015-11-23 14:40:00,137.1,137.34,137.07,137.34,13645.0,133.3036,133.5369,133.2744,133.5369,13645.0
2015-11-23 14:50:00,137.34,137.71,137.34,137.68,20375.0,133.5369,133.8967,133.5369,133.8675,20375.0
2015-11-23 15:00:00,137.69,137.77,137.69,137.74,22061.0,133.8773,133.955,133.8773,133.9259,22061.0
2015-11-23 15:10:00,137.75,137.77,137.68,137.74,28276.0,133.9356,133.955,133.8675,133.9259,28276.0
2015-11-23 15:20:00,137.72,137.81,137.7,137.79,19440.0,133.9064,133.9939,133.887,133.9745,19440.0
2015-11-23 15:30:00,137.81,137.98,137.81,137.86,23155.0,133.9939,134.1592,133.9939,134.0425,23155.0
2015-11-23 15:40:00,137.85,137.86,137.63,137.66,38221.0,134.0328,134.0425,133.8189,133.8481,38221.0
2015-11-23 15:50:00,137.65,137.73,137.57,137.61,109099.0,133.8384,133.9161,133.7606,133.7995,109099.0
2015-11-24 09:30:00,136.59,136.76,136.2,136.42,39993.0,132.8077,132.973,132.4285,132.6424,39993.0
2015-11-24 09:40:00,136.42,136.85,136.32,136.53,73077.0,132.6424,133.0605,132.5452,132.7494,73077.0
2015-11-24 09:50:00,136.58,137.12,136.54,137.02,21249.0,132.798,133.323,132.7591,133.2258,21249.0
2015-11-24 10:00:00,136.95,136.97,136.62,136.72,16193.0,133.1577,133.1772,132.8369,132.9341,16193.0
2015-11-24 10:10:00,136.79,136.93,136.71,136.83,23919.0,133.0022,133.1383,132.9244,133.0411,23919.0
2015-11-24 10:20:00,136.8,136.9,136.75,136.75,21305.0,133.0119,133.1091,132.9633,132.9633,21305.0
2015-11-24 10:30:00,136.73,136.81,136.63,136.81,31558.0,132.9438,133.0216,132.8466,133.0216,31558.0
2015-11-24 10:40:00,136.79,136.87,136.72,136.75,19573.0,133.0022,133.08,132.9341,132.9633,19573.0
2015-11-24 10:50:00,136.74,136.91,136.71,136.9,13938.0,132.9536,133.1188,132.9244,133.1091,13938.0
2015-11-24 11:00:00,136.93,137.14,136.75,137.1,17723.0,133.1383,133.3425,132.9633,133.3036,17723.0
2015-11-24 11:10:00,137.13,137.18,136.99,137.06,7758.0,133.3328,133.3814,133.1966,133.2647,7758.0
2015-11-24 11:20:00,137.04,137.42,137.0,137.38,11731.0,133.2452,133.6147,133.2064,133.5758,11731.0
2015-11-24 11:30:00,137.39,137.54,137.33,137.39,13522.0,133.5856,133.7314,133.5272,133.5856,13522.0
2015-11-24 11:40:00,137.35,137.4,137.26,137.3,15188.0,133.5467,133.5953,133.4592,133.4981,15188.0
2015-11-24 11:50:00,137.32,137.6,137.3,137.46,9563.0,133.5175,133.7897,133.4981,133.6536,9563.0
2015-11-24 12:00:00,137.48,137.68,137.47,137.62,7509.0,133.6731,133.8675,133.6633,133.8092,7509.0
2015-11-24 12:10:00,137.65,137.65,137.41,137.48,16523.0,133.8384,133.8384,133.605,133.6731,16523.0
2015-11-24 12:20:00,137.46,137.5,137.3,137.34,16331.0,133.6536,133.6925,133.4981,133.5369,16331.0
2015-11-24 12:30:00,137.34,137.4,137.29,137.36,11227.0,133.5369,133.5953,133.4883,133.5564,11227.0
2015-11-24 12:40:00,137.35,137.39,137.25,137.31,4699.0,133.5467,133.5856,133.4494,133.5078,4699.0
2015-11-24 12:50:00,137.28,137.39,137.28,137.39,7619.0,133.4786,133.5856,133.4786,133.5856,7619.0
2015-11-24 13:00:00,137.38,137.78,137.36,137.78,10182.0,133.5758,133.9648,133.5564,133.9648,10182.0
2015-11-24 13:10:00,137.79,137.81,137.46,137.46,15434.0,133.9745,133.9939,133.6536,133.6536,15434.0
2015-11-24 13:20:00,137.46,137.74,137.45,137.71,7091.0,133.6536,133.9259,133.6439,133.8967,7091.0
2015-11-24 13:30:00,137.73,137.79,137.71,137.71,7125.0,133.9161,133.9745,133.8967,133.8967,7125.0
2015-11-24 13:40:00,137.72,137.76,137.66,137.72,8749.0,133.9064,133.9453,133.8481,133.9064,8749.0
2015-11-24 13:50:00,137.7,137.71,137.5,137.56,24561.0,133.887,133.8967,133.6925,133.7509,24561.0
2015-11-24 14:00:00,137.57,137.68,137.56,137.57,11757.0,133.7606,133.8675,133.7509,133.7606,11757.0
2015-11-24 14:10:00,137.58,137.59,137.43,137.5,29753.0,133.7703,133.78,133.6245,133.6925,29753.0
2015-11-24 14:20:00,137.51,137.66,137.49,137.57,9214.0,133.7022,133.8481,133.6828,133.7606,9214.0
2015-11-24 14:30:00,137.58,137.64,137.51,137.55,42473.0,133.7703,133.8286,133.7022,133.7411,42473.0
2015-11-24 14:40:00,137.52,137.61,137.52,137.53,35080.0,133.712,133.7995,133.712,133.7217,35080.0
2015-11-24 14:50:00,137.52,137.69,137.51,137.69,38863.0,133.712,133.8773,133.7022,133.8773,38863.0
2015-11-24 15:00:00,137.69,137.92,137.65,137.91,16348.0,133.8773,134.1009,133.8384,134.0912,16348.0
2015-11-24 15:10:00,137.9,138.01,137.89,137.9,23400.0,134.0814,134.1884,134.0717,134.0814,23400.0
2015-11-24 15:20:00,137.89,138.1,137.89,138.01,39648.0,134.0717,134.2759,134.0717,134.1884,39648.0
2015-11-24 15:30:00,137.99,138.0,137.89,137.93,27525.0,134.1689,134.1787,134.0717,134.1106,27525.0
2015-11-24 15:40:00,137.96,138.03,137.89,138.01,32412.0,134.1398,134.2078,134.0717,134.1884,32412.0
2015-11-24 15:50:00,138.01,138.11,137.93,137.99,86138.0,134.1884,134.2856,134.1106,134.1689,86138.0
2015-11-25 09:30:00,137.8,137.99,137.77,137.9,16021.0,133.9842,134.1689,133.955,134.0814,16021.0
2015-11-25 09:40:00,137.84,137.94,137.62,137.79,14024.0,134.0231,134.1203,133.8092,133.9745,14024.0
2015-11-25 09:50:00,137.79,137.9,137.76,137.87,12456.0,133.9745,134.0814,133.9453,134.0523,12456.0
2015-11-25 10:00:00,137.9,138.25,137.84,137.87,28066.0,134.0814,134.4217,134.0231,134.0523,28066.0
2015-11-25 10:10:00,137.86,138.18,137.86,138.08,14108.0,134.0425,134.3537,134.0425,134.2565,14108.0
2015-11-25 10:20:00,138.09,138.18,137.84,137.86,15063.0,134.2662,134.3537,134.0231,134.0425,15063.0
2015-11-25 10:30:00,137.88,138.25,137.88,138.25,10162.0,134.062,134.4217,134.062,134.4217,10162.0
2015-11-25 10:40:00,138.21,138.4,138.21,138.39,11838.0,134.3829,134.5676,134.3829,134.5579,11838.0
2015-11-25 10:50:00,138.4,138.46,138.26,138.27,13187.0,134.5676,134.6259,134.4315,134.4412,13187.0
2015-11-25 11:00:00,138.29,138.35,138.19,138.32,10001.0,134.4606,134.519,134.3634,134.4898,10001.0
2015-11-25 11:10:00,138.33,138.33,138.25,138.25,9972.0,134.4995,134.4995,134.4217,134.4217,9972.0
2015-11-25 11:20:00,138.26,138.31,138.14,138.14,21168.0,134.4315,134.4801,134.3148,134.3148,21168.0
2015-11-25 11:30:00,138.17,138.38,138.13,138.36,11310.0,134.344,134.5481,134.3051,134.5287,11310.0
2015-11-25 11:40:00,138.36,138.4,138.33,138.4,19638.0,134.5287,134.5676,134.4995,134.5676,19638.0
2015-11-25 11:50:00,138.4,138.61,138.39,138.6,22333.0,134.5676,134.7718,134.5579,134.7621,22333.0
2015-11-25 12:00:00,138.63,138.8,138.63,138.78,14119.0,134.7912,134.9565,134.7912,134.9371,14119.0
2015-11-25 12:10:00,138.79,138.83,138.7,138.77,21612.0,134.9468,134.9857,134.8593,134.9273,21612.0
2015-11-25 12:20:00,138.79,138.89,138.78,138.84,11038.0,134.9468,135.044,134.9371,134.9954,11038.0
2015-11-25 12:30:00,138.86,138.88,138.75,138.75,17973.0,135.0149,135.0343,134.9079,134.9079,17973.0
2015-11-25 12:40:00,138.69,138.79,138.69,138.78,20949.0,134.8496,134.9468,134.8496,134.9371,20949.0
2015-11-25 12:50:00,138.82,138.82,138.7,138.7,16192.0,134.976,134.976,134.8593,134.8593,16192.0
2015-11-25 13:00:00,138.7,138.81,138.69,138.81,16004.0,134.8593,134.9662,134.8496,134.9662,16004.0
2015-11-25 13:10:00,138.81,138.84,138.71,138.73,16971.0,134.9662,134.9954,134.869,134.8885,16971.0
2015-11-25 13:20:00,138.73,138.77,138.62,138.62,15790.0,134.8885,134.9273,134.7815,134.7815,15790.0
2015-11-25 13:30:00,138.63,138.71,138.63,138.65,15853.0,134.7912,134.869,134.7912,134.8107,15853.0
2015-11-25 13:40:00,138.63,138.76,138.59,138.75,17743.0,134.7912,134.9176,134.7523,134.9079,17743.0
2015-11-25 13:50:00,138.76,138.9,138.76,138.86,15187.0,134.9176,135.0537,134.9176,135.0149,15187.0
2015-11-25 14:00:00,138.87,138.92,138.84,138.92,16869.0,135.0246,135.0732,134.9954,135.0732,16869.0
2015-11-25 14:10:00,138.93,138.95,138.77,138.85,22219.0,135.0829,135.1024,134.9273,135.0051,22219.0
2015-11-25 14:20:00,138.83,138.86,138.74,138.78,19512.0,134.9857,135.0149,134.8982,134.9371,19512.0
2015-11-25 14:30:00,138.75,138.76,138.7,138.7,31804.0,134.9079,134.9176,134.8593,134.8593,31804.0
2015-11-25 14:40:00,138.7,138.72,138.6,138.71,14414.0,134.8593,134.8787,134.7621,134.869,14414.0
2015-11-25 14:50:00,138.69,138.77,138.68,138.74,33081.0,134.8496,134.9273,134.8398,134.8982,33081.0
2015-11-25 15:00:00,138.75,138.9,138.74,138.78,38329.0,134.9079,135.0537,134.8982,134.9371,38329.0
2015-11-25 15:10:00,138.79,138.88,138.77,138.77,24144.0,134.9468,135.0343,134.9273,134.9273,24144.0
2015-11-25 15:20:00,138.77,138.8,138.75,138.79,23940.0,134.9273,134.9565,134.9079,134.9468,23940.0
2015-11-25 15:30:00,138.79,138.8,138.66,138.7,44380.0,134.9468,134.9565,134.8204,134.8593,44380.0
2015-11-25 15:40:00,138.69,138.71,138.46,138.49,63430.0,134.8496,134.869,134.6259,134.6551,63430.0
2015-11-25 15:50:00,138.49,138.79,138.48,138.68,106053.0,134.6551,134.9468,134.6454,134.8398,106053.0
2015-11-27 09:30:00,138.64,139.38,138.64,139.38,27929.0,134.8009,135.5205,134.8009,135.5205,27929.0
2015-11-27 09:40:00,139.35,139.6,139.2,139.42,41788.0,135.4913,135.7344,135.3454,135.5593,41788.0
2015-11-27 09:50:00,139.37,139.83,139.2,139.78,16131.0,135.5107,135.958,135.3454,135.9094,16131.0
2015-11-27 10:00:00,139.82,139.82,139.21,139.48,19158.0,135.9483,135.9483,135.3552,135.6177,19158.0
2015-11-27 10:10:00,139.45,139.5,139.3,139.43,14558.0,135.5885,135.6371,135.4427,135.5691,14558.0
2015-11-27 10:20:00,139.42,139.49,139.28,139.47,13567.0,135.5593,135.6274,135.4232,135.608,13567.0
2015-11-27 10:30:00,139.45,139.52,139.2,139.21,12436.0,135.5885,135.6566,135.3454,135.3552,12436.0
2015-11-27 10:40:00,139.21,139.43,139.2,139.27,12027.0,135.3552,135.5691,135.3454,135.4135,12027.0
2015-11-27 10:50:00,139.25,139.28,139.09,139.25,25134.0,135.3941,135.4232,135.2385,135.3941,25134.0
2015-11-27 11:00:00,139.25,139.68,139.25,139.68,17938.0,135.3941,135.8121,135.3941,135.8121,17938.0
2015-11-27 11:10:00,139.66,139.69,139.49,139.52,11171.0,135.7927,135.8219,135.6274,135.6566,11171.0
2015-11-27 11:20:00,139.54,139.72,139.52,139.58,15067.0,135.676,135.851,135.6566,135.7149,15067.0
2015-11-27 11:30:00,139.61,139.75,139.61,139.72,13824.0,135.7441,135.8802,135.7441,135.851,13824.0
2015-11-27 11:40:00,139.74,139.79,139.62,139.66,15359.0,135.8705,135.9191,135.7538,135.7927,15359.0
2015-11-27 11:50:00,139.7,139.73,139.6,139.73,10237.0,135.8316,135.8608,135.7344,135.8608,10237.0
2015-11-27 12:00:00,139.74,139.9,139.74,139.9,17047.0,135.8705,136.0261,135.8705,136.0261,17047.0
2015-11-27 12:10:00,139.89,140.11,139.87,140.01,48168.0,136.0163,136.2302,135.9969,136.133,48168.0
2015-11-27 12:20:00,140.02,140.22,139.94,140.2,33376.0,136.1427,136.3372,136.0649,136.3177,33376.0
2015-11-27 12:30:00,140.22,140.29,140.11,140.2,29493.0,136.3372,136.4053,136.2302,136.3177,29493.0
2015-11-27 12:40:00,140.21,140.26,140.02,140.02,45151.0,136.3275,136.3761,136.1427,136.1427,45151.0
2015-11-27 12:50:00,140.03,140.04,139.91,140.02,54281.0,136.1525,136.1622,136.0358,136.1427,54281.0
2015-11-30 09:30:00,140.29,140.66,139.7,139.94,43308.0,136.4053,136.765,135.8316,136.0649,43308.0
2015-11-30 09:40:00,140.06,140.16,139.47,139.63,30367.0,136.1816,136.2789,135.608,135.7635,30367.0
2015-11-30 09:50:00,139.64,140.07,139.33,139.9,44987.0,135.7733,136.1913,135.4718,136.0261,44987.0
2015-11-30 10:00:00,139.9,139.98,139.56,139.84,54050.0,136.0261,136.1038,135.6955,135.9677,54050.0
2015-11-30 10:10:00,139.84,139.85,139.34,139.47,26413.0,135.9677,135.9774,135.4816,135.608,26413.0
2015-11-30 10:20:00,139.5,139.53,139.22,139.37,36523.0,135.6371,135.6663,135.3649,135.5107,36523.0
2015-11-30 10:30:00,139.4,139.99,139.37,139.8,25705.0,135.5399,136.1136,135.5107,135.9288,25705.0
2015-11-30 10:40:00,139.84,139.9,139.63,139.83,12780.0,135.9677,136.0261,135.7635,135.958,12780.0
2015-11-30 10:50:00,139.82,140.0,139.73,139.81,28466.0,135.9483,136.1233,135.8608,135.9385,28466.0
2015-11-30 11:00:00,139.82,139.97,139.81,139.92,15432.0,135.9483,136.0941,135.9385,136.0455,15432.0
2015-11-30 11:10:00,139.93,140.12,139.89,140.12,12935.0,136.0552,136.24,136.0163,136.24,12935.0
2015-11-30 11:20:00,140.15,140.23,139.75,139.84,44638.0,136.2691,136.3469,135.8802,135.9677,44638.0
2015-11-30 11:30:00,139.75,139.8,139.61,139.63,18410.0,135.8802,135.9288,135.7441,135.7635,18410.0
2015-11-30 11:40:00,139.65,139.73,139.49,139.51,13434.0,135.783,135.8608,135.6274,135.6469,13434.0
2015-11-30 11:50:00,139.49,139.51,139.29,139.35,37282.0,135.6274,135.6469,135.4329,135.4913,37282.0
2015-11-30 12:00:00,139.36,139.47,139.24,139.25,28033.0,135.501,135.608,135.3843,135.3941,28033.0
2015-11-30 12:10:00,139.23,139.3,139.14,139.28,17418.0,135.3746,135.4427,135.2871,135.4232,17418.0
2015-11-30 12:20:00,139.31,139.33,139.23,139.28,18662.0,135.4524,135.4718,135.3746,135.4232,18662.0
2015-11-30 12:30:00,139.28,139.37,139.16,139.19,15627.0,135.4232,135.5107,135.3065,135.3357,15627.0
2015-11-30 12:40:00,139.19,139.21,139.1,139.11,20670.0,135.3357,135.3552,135.2482,135.2579,20670.0
2015-11-30 12:50:00,139.08,139.09,138.94,139.0,36077.0,135.2288,135.2385,135.0926,135.151,36077.0
2015-11-30 13:00:00,139.01,139.05,138.99,139.0,24895.0,135.1607,135.1996,135.1413,135.151,24895.0
2015-11-30 13:10:00,138.98,139.07,138.98,139.05,13430.0,135.1315,135.219,135.1315,135.1996,13430.0
2015-11-30 13:20:00,139.06,139.26,139.03,139.26,25760.0,135.2093,135.4038,135.1801,135.4038,25760.0
2015-11-30 13:30:00,139.27,139.32,139.14,139.15,28739.0,135.4135,135.4621,135.2871,135.2968,28739.0
2015-11-30 13:40:00,139.16,139.35,139.13,139.29,27586.0,135.3065,135.4913,135.2774,135.4329,27586.0
2015-11-30 13:50:00,139.31,139.32,139.2,139.25,36966.0,135.4524,135.4621,135.3454,135.3941,36966.0
2015-11-30 14:00:00,139.25,139.27,139.17,139.21,32557.0,135.3941,135.4135,135.3163,135.3552,32557.0
2015-11-30 14:10:00,139.21,139.27,139.19,139.21,28418.0,135.3552,135.4135,135.3357,135.3552,28418.0
2015-11-30 14:20:00,139.21,139.24,139.12,139.13,19731.0,135.3552,135.3843,135.2677,135.2774,19731.0
2015-11-30 14:30:00,139.13,139.19,139.08,139.08,35059.0,135.2774,135.3357,135.2288,135.2288,35059.0
2015-11-30 14:40:00,139.08,139.17,138.94,139.0,40658.0,135.2288,135.3163,135.0926,135.151,40658.0
2015-11-30 14:50:00,138.99,139.0,138.73,138.75,42049.0,135.1413,135.151,134.8885,134.9079,42049.0
2015-11-30 15:00:00,138.74,138.92,138.73,138.89,64266.0,134.8982,135.0732,134.8885,135.044,64266.0
2015-11-30 15:10:00,138.89,138.92,138.83,138.86,40446.0,135.044,135.0732,134.9857,135.0149,40446.0
2015-11-30 15:20:00,138.84,138.89,138.71,138.76,39341.0,134.9954,135.044,134.869,134.9176,39341.0
2015-11-30 15:30:00,138.75,138.9,138.71,138.83,47241.0,134.9079,135.0537,134.869,134.9857,47241.0
2015-11-30 15:40:00,138.84,138.86,138.55,138.66,84373.0,134.9954,135.0149,134.7134,134.8204,84373.0
2015-11-30 15:50:00,138.66,138.69,138.36,138.4,227729.0,134.8204,134.8496,134.5287,134.5676,227729.0
2015-12-01 09:30:00,138.86,139.36,138.54,139.2,45827.0,135.0149,135.501,134.7037,135.3454,45827.0
2015-12-01 09:40:00,139.16,139.67,138.86,139.19,25296.0,135.3065,135.8024,135.0149,135.3357,25296.0
2015-12-01 09:50:00,139.24,139.26,138.79,139.09,325052.0,135.3843,135.4038,134.9468,135.2385,325052.0
2015-12-01 10:00:00,139.17,139.5,138.95,138.95,21204.0,135.3163,135.6371,135.1024,135.1024,21204.0
2015-12-01 10:10:00,139.0,139.17,138.69,139.13,67910.0,135.151,135.3163,134.8496,135.2774,67910.0
2015-12-01 10:20:00,139.16,139.24,138.81,138.81,75533.0,135.3065,135.3843,134.9662,134.9662,75533.0
2015-12-01 10:30:00,138.75,138.8,138.36,138.68,56680.0,134.9079,134.9565,134.5287,134.8398,56680.0
2015-12-01 10:40:00,138.64,138.68,138.36,138.53,28094.0,134.8009,134.8398,134.5287,134.694,28094.0
2015-12-01 10:50:00,138.52,138.52,138.23,138.26,25116.0,134.6843,134.6843,134.4023,134.4315,25116.0
2015-12-01 11:00:00,138.29,138.32,137.79,137.8,38983.0,134.4606,134.4898,133.9745,133.9842,38983.0
2015-12-01 11:10:00,137.8,137.85,137.56,137.65,55740.0,133.9842,134.0328,133.7509,133.8384,55740.0
2015-12-01 11:20:00,137.66,137.79,137.55,137.57,38961.0,133.8481,133.9745,133.7411,133.7606,38961.0
2015-12-01 11:30:00,137.58,137.59,137.29,137.55,59088.0,133.7703,133.78,133.4883,133.7411,59088.0
2015-12-01 11:40:00,137.55,138.11,137.49,138.11,176168.0,133.7411,134.2856,133.6828,134.2856,176168.0
2015-12-01 11:50:00,138.16,138.16,137.96,138.05,40880.0,134.3342,134.3342,134.1398,134.2273,40880.0
2015-12-01 12:00:00,138.07,138.19,138.04,138.05,15615.0,134.2467,134.3634,134.2176,134.2273,15615.0
2015-12-01 12:10:00,138.03,138.06,137.88,137.92,40058.0,134.2078,134.237,134.062,134.1009,40058.0
2015-12-01 12:20:00,137.92,138.18,137.91,138.07,103943.0,134.1009,134.3537,134.0912,134.2467,103943.0
2015-12-01 12:30:00,138.11,138.17,137.92,137.98,30854.0,134.2856,134.344,134.1009,134.1592,30854.0
2015-12-01 12:40:00,138.0,138.17,138.0,138.17,33494.0,134.1787,134.344,134.1787,134.344,33494.0
2015-12-01 12:50:00,138.13,138.17,138.09,138.09,22524.0,134.3051,134.344,134.2662,134.2662,22524.0
2015-12-01 13:00:00,138.11,138.16,137.83,137.84,31222.0,134.2856,134.3342,134.0134,134.0231,31222.0
2015-12-01 13:10:00,137.85,137.85,137.52,137.52,32696.0,134.0328,134.0328,133.712,133.712,32696.0
2015-12-01 13:20:00,137.52,137.59,137.47,137.47,25246.0,133.712,133.78,133.6633,133.6633,25246.0
2015-12-01 13:30:00,137.48,137.5,137.16,137.43,56308.0,133.6731,133.6925,133.3619,133.6245,56308.0
2015-12-01 13:40:00,137.42,137.55,137.39,137.47,18843.0,133.6147,133.7411,133.5856,133.6633,18843.0
2015-12-01 13:50:00,137.47,137.52,137.31,137.35,42732.0,133.6633,133.712,133.5078,133.5467,42732.0
2015-12-01 14:00:00,137.34,137.37,137.27,137.33,25732.0,133.5369,133.5661,133.4689,133.5272,25732.0
2015-12-01 14:10:00,137.33,137.37,137.24,137.27,31233.0,133.5272,133.5661,133.4397,133.4689,31233.0
2015-12-01 14:20:00,137.26,137.37,137.25,137.36,35476.0,133.4592,133.5661,133.4494,133.5564,35476.0
2015-12-01 14:30:00,137.37,137.38,137.22,137.29,43709.0,133.5661,133.5758,133.4203,133.4883,43709.0
2015-12-01 14:40:00,137.28,137.32,137.2,137.29,39208.0,133.4786,133.5175,133.4008,133.4883,39208.0
2015-12-01 14:50:00,137.29,137.37,137.19,137.35,40862.0,133.4883,133.5661,133.3911,133.5467,40862.0
2015-12-01 15:00:00,137.34,137.4,137.27,137.36,56619.0,133.5369,133.5953,133.4689,133.5564,56619.0
2015-12-01 15:10:00,137.34,137.61,137.3,137.47,66719.0,133.5369,133.7995,133.4981,133.6633,66719.0
2015-12-01 15:20:00,137.51,137.83,137.47,137.74,48235.0,133.7022,134.0134,133.6633,133.9259,48235.0
2015-12-01 15:30:00,137.75,137.98,137.71,137.96,51846.0,133.9356,134.1592,133.8967,134.1398,51846.0
2015-12-01 15:40:00,137.96,138.16,137.94,138.11,77343.0,134.1398,134.3342,134.1203,134.2856,77343.0
2015-12-01 15:50:00,138.13,138.44,138.12,138.33,182441.0,134.3051,134.6065,134.2953,134.4995,182441.0
2015-12-02 09:30:00,138.52,138.59,138.1,138.46,24328.0,134.6843,134.7523,134.2759,134.6259,24328.0
2015-12-02 09:40:00,138.64,138.72,138.54,138.62,9912.0,134.8009,134.8787,134.7037,134.7815,9912.0
2015-12-02 09:50:00,138.63,138.84,138.49,138.84,6845.0,134.7912,134.9954,134.6551,134.9954,6845.0
2015-12-02 10:00:00,138.78,138.87,138.57,138.57,17706.0,134.9371,135.0246,134.7329,134.7329,17706.0
2015-12-02 10:10:00,138.55,138.68,138.35,138.58,11326.0,134.7134,134.8398,134.519,134.7426,11326.0
2015-12-02 10:20:00,138.58,138.58,138.28,138.48,62383.0,134.7426,134.7426,134.4509,134.6454,62383.0
2015-12-02 10:30:00,138.49,138.6,138.48,138.55,28037.0,134.6551,134.7621,134.6454,134.7134,28037.0
2015-12-02 10:40:00,138.55,138.74,138.48,138.6,22210.0,134.7134,134.8982,134.6454,134.7621,22210.0
2015-12-02 10:50:00,138.59,138.73,138.51,138.52,10200.0,134.7523,134.8885,134.6745,134.6843,10200.0
2015-12-02 11:00:00,138.54,138.56,138.36,138.4,42473.0,134.7037,134.7232,134.5287,134.5676,42473.0
2015-12-02 11:10:00,138.45,138.55,138.43,138.55,35139.0,134.6162,134.7134,134.5968,134.7134,35139.0
2015-12-02 11:20:00,138.57,138.79,138.55,138.64,21812.0,134.7329,134.9468,134.7134,134.8009,21812.0
2015-12-02 11:30:00,138.63,138.72,138.61,138.66,20417.0,134.7912,134.8787,134.7718,134.8204,20417.0
2015-12-02 11:40:00,138.65,138.65,138.49,138.55,21462.0,134.8107,134.8107,134.6551,134.7134,21462.0
2015-12-02 11:50:00,138.57,138.69,138.55,138.63,20168.0,134.7329,134.8496,134.7134,134.7912,20168.0
2015-12-02 12:00:00,138.64,138.7,138.51,138.55,19539.0,134.8009,134.8593,134.6745,134.7134,19539.0
2015-12-02 12:10:00,138.55,138.61,138.46,138.46,28266.0,134.7134,134.7718,134.6259,134.6259,28266.0
2015-12-02 12:20:00,138.46,138.49,138.38,138.45,25776.0,134.6259,134.6551,134.5481,134.6162,25776.0
2015-12-02 12:30:00,138.46,138.58,138.41,138.51,27396.0,134.6259,134.7426,134.5773,134.6745,27396.0
2015-12-02 12:40:00,138.48,138.5,138.33,138.33,47056.0,134.6454,134.6648,134.4995,134.4995,47056.0
2015-12-02 12:50:00,138.33,138.38,138.25,138.31,8514.0,134.4995,134.5481,134.4217,134.4801,8514.0
2015-12-02 13:00:00,138.29,138.34,138.05,138.05,10253.0,134.4606,134.5093,134.2273,134.2273,10253.0
2015-12-02 13:10:00,138.07,138.12,138.02,138.07,10305.0,134.2467,134.2953,134.1981,134.2467,10305.0
2015-12-02 13:20:00,138.04,138.07,137.99,138.0,8956.0,134.2176,134.2467,134.1689,134.1787,8956.0
2015-12-02 13:30:00,138.02,138.05,137.9,137.9,36042.0,134.1981,134.2273,134.0814,134.0814,36042.0
2015-12-02 13:40:00,137.89,137.9,137.73,137.79,19983.0,134.0717,134.0814,133.9161,133.9745,19983.0
2015-12-02 13:50:00,137.79,137.82,137.51,137.67,33211.0,133.9745,134.0037,133.7022,133.8578,33211.0
2015-12-02 14:00:00,137.64,137.65,137.21,137.29,24883.0,133.8286,133.8384,133.4105,133.4883,24883.0
2015-12-02 14:10:00,137.26,137.29,137.09,137.21,34478.0,133.4592,133.4883,133.2939,133.4105,34478.0
2015-12-02 14:20:00,137.23,137.39,137.2,137.29,13992.0,133.43,133.5856,133.4008,133.4883,13992.0
2015-12-02 14:30:00,137.25,137.25,136.99,137.02,42221.0,133.4494,133.4494,133.1966,133.2258,42221.0
2015-12-02 14:40:00,137.03,137.05,136.69,136.83,39912.0,133.2355,133.255,132.9049,133.0411,39912.0
2015-12-02 14:50:00,136.82,136.97,136.72,136.78,21664.0,133.0313,133.1772,132.9341,132.9924,21664.0
2015-12-02 15:00:00,136.8,136.93,136.73,136.84,21697.0,133.0119,133.1383,132.9438,133.0508,21697.0
2015-12-02 15:10:00,136.86,137.07,136.84,137.05,32430.0,133.0702,133.2744,133.0508,133.255,32430.0
2015-12-02 15:20:00,137.03,137.07,136.88,136.88,41484.0,133.2355,133.2744,133.0897,133.0897,41484.0
2015-12-02 15:30:00,136.87,136.95,136.67,136.73,47016.0,133.08,133.1577,132.8855,132.9438,47016.0
2015-12-02 15:40:00,136.75,136.93,136.58,136.63,68622.0,132.9633,133.1383,132.798,132.8466,68622.0
2015-12-02 15:50:00,136.63,136.84,136.53,136.81,106602.0,132.8466,133.0508,132.7494,133.0216,106602.0
2015-12-03 09:30:00,136.74,137.62,136.02,136.03,34130.0,132.9536,133.8092,132.2535,132.2632,34130.0
2015-12-03 09:40:00,136.05,136.34,135.27,135.27,54053.0,132.2827,132.5646,131.5243,131.5243,54053.0
2015-12-03 09:50:00,135.3,135.5,134.85,134.86,60201.0,131.5534,131.7479,131.1159,131.1256,60201.0
2015-12-03 10:00:00,134.86,135.19,134.56,134.6,31713.0,131.1256,131.4465,130.8339,130.8728,31713.0
2015-12-03 10:10:00,134.62,135.05,134.57,134.79,30470.0,130.8923,131.3104,130.8436,131.0576,30470.0
2015-12-03 10:20:00,134.8,135.11,134.58,134.84,30887.0,131.0673,131.3687,130.8534,131.1062,30887.0
2015-12-03 10:30:00,134.8,134.98,134.51,134.56,31635.0,131.0673,131.2423,130.7853,130.8339,31635.0
2015-12-03 10:40:00,134.56,134.89,134.56,134.76,48645.0,130.8339,131.1548,130.8339,131.0284,48645.0
2015-12-03 10:50:00,134.79,135.09,134.78,134.96,37303.0,131.0576,131.3492,131.0478,131.2228,37303.0
2015-12-03 11:00:00,134.97,135.05,134.78,134.98,34938.0,131.2326,131.3104,131.0478,131.2423,34938.0
2015-12-03 11:10:00,135.01,135.2,134.98,135.13,45315.0,131.2715,131.4562,131.2423,131.3881,45315.0
2015-12-03 11:20:00,135.13,135.25,135.02,135.04,26620.0,131.3881,131.5048,131.2812,131.3006,26620.0
2015-12-03 11:30:00,135.02,135.02,134.6,134.65,23929.0,131.2812,131.2812,130.8728,130.9214,23929.0
2015-12-03 11:40:00,134.66,134.69,134.47,134.52,19281.0,130.9312,130.9603,130.7464,130.795,19281.0
2015-12-03 11:50:00,134.56,134.64,134.45,134.58,19815.0,130.8339,130.9117,130.727,130.8534,19815.0
2015-12-03 12:00:00,134.59,134.6,134.17,134.18,57086.0,130.8631,130.8728,130.4547,130.4644,57086.0
2015-12-03 12:10:00,134.21,134.22,133.8,133.8,37704.0,130.4936,130.5033,130.095,130.095,37704.0
2015-12-03 12:20:00,133.82,133.82,133.37,133.55,45832.0,130.1144,130.1144,129.6769,129.8519,45832.0
2015-12-03 12:30:00,133.56,133.75,133.33,133.7,35870.0,129.8616,130.0464,129.638,129.9977,35870.0
2015-12-03 12:40:00,133.66,134.01,133.64,133.84,43424.0,129.9588,130.2992,129.9394,130.1339,43424.0
2015-12-03 12:50:00,133.82,133.95,133.6,133.67,36720.0,130.1144,130.2408,129.9005,129.9686,36720.0
2015-12-03 13:00:00,133.63,133.8,133.58,133.67,24406.0,129.9297,130.095,129.8811,129.9686,24406.0
2015-12-03 13:10:00,133.64,133.74,133.64,133.74,23308.0,129.9394,130.0366,129.9394,130.0366,23308.0
2015-12-03 13:20:00,133.74,134.02,133.74,133.92,21440.0,130.0366,130.3089,130.0366,130.2116,21440.0
2015-12-03 13:30:00,133.93,133.94,133.6,133.62,26636.0,130.2214,130.2311,129.9005,129.92,26636.0
2015-12-03 13:40:00,133.63,133.63,133.22,133.22,36890.0,129.9297,129.9297,129.531,129.531,36890.0
2015-12-03 13:50:00,133.23,133.24,133.07,133.07,34193.0,129.5408,129.5505,129.3852,129.3852,34193.0
2015-12-03 14:00:00,133.08,133.13,132.44,132.5,75280.0,129.3949,129.4435,128.7726,128.831,75280.0
2015-12-03 14:10:00,132.5,132.82,132.49,132.6,44550.0,128.831,129.1421,128.8212,128.9282,44550.0
2015-12-03 14:20:00,132.57,132.62,132.17,132.26,55270.0,128.899,128.9476,128.5101,128.5976,55270.0
2015-12-03 14:30:00,132.24,132.26,131.83,132.15,70275.0,128.5782,128.5976,128.1795,128.4907,70275.0
2015-12-03 14:40:00,132.11,132.14,131.78,132.04,58895.0,128.4518,128.4809,128.1309,128.3837,58895.0
2015-12-03 14:50:00,132.05,132.43,132.05,132.42,63295.0,128.3934,128.7629,128.3934,128.7532,63295.0
2015-12-03 15:00:00,132.38,132.44,132.15,132.15,83939.0,128.7143,128.7726,128.4907,128.4907,83939.0
2015-12-03 15:10:00,132.13,132.29,132.08,132.21,67037.0,128.4712,128.6268,128.4226,128.549,67037.0
2015-12-03 15:20:00,132.19,132.44,132.1,132.18,56578.0,128.5296,128.7726,128.442,128.5198,56578.0
2015-12-03 15:30:00,132.17,132.53,132.0,132.49,69472.0,128.5101,128.8601,128.3448,128.8212,69472.0
2015-12-03 15:40:00,132.48,132.58,132.2,132.54,125590.0,128.8115,128.9088,128.5393,128.8699,125590.0
2015-12-03 15:50:00,132.53,132.67,132.39,132.57,166307.0,128.8601,128.9963,128.724,128.899,166307.0
2015-12-04 09:30:00,133.58,134.05,133.38,133.93,34034.0,129.8811,130.338,129.6866,130.2214,34034.0
2015-12-04 09:40:00,134.05,134.86,133.94,134.69,36935.0,130.338,131.1256,130.2311,130.9603,36935.0
2015-12-04 09:50:00,134.76,134.88,134.41,134.57,26784.0,131.0284,131.1451,130.6881,130.8436,26784.0
2015-12-04 10:00:00,134.58,134.68,134.27,134.36,41821.0,130.8534,130.9506,130.552,130.6395,41821.0
2015-12-04 10:10:00,134.39,134.59,134.23,134.54,24932.0,130.6686,130.8631,130.5131,130.8145,24932.0
2015-12-04 10:20:00,134.55,134.82,134.55,134.61,29199.0,130.8242,131.0867,130.8242,130.8825,29199.0
2015-12-04 10:30:00,134.64,134.97,134.35,134.97,26940.0,130.9117,131.2326,130.6297,131.2326,26940.0
2015-12-04 10:40:00,134.98,134.98,134.78,134.88,21806.0,131.2423,131.2423,131.0478,131.1451,21806.0
2015-12-04 10:50:00,134.91,135.39,134.86,135.33,30567.0,131.1742,131.6409,131.1256,131.5826,30567.0
2015-12-04 11:00:00,135.32,135.49,135.13,135.22,25694.0,131.5729,131.7382,131.3881,131.4756,25694.0
2015-12-04 11:10:00,135.28,135.44,135.16,135.38,13653.0,131.534,131.6896,131.4173,131.6312,13653.0
2015-12-04 11:20:00,135.32,135.63,135.31,135.35,36051.0,131.5729,131.8743,131.5632,131.602,36051.0
2015-12-04 11:30:00,135.37,135.57,135.22,135.47,17566.0,131.6215,131.816,131.4756,131.7187,17566.0
2015-12-04 11:40:00,135.47,135.47,135.28,135.28,17364.0,131.7187,131.7187,131.534,131.534,17364.0
2015-12-04 11:50:00,135.33,135.6,135.27,135.5,27880.0,131.5826,131.8451,131.5243,131.7479,27880.0
2015-12-04 12:00:00,135.51,135.62,135.39,135.46,24848.0,131.7576,131.8646,131.6409,131.709,24848.0
2015-12-04 12:10:00,135.43,135.77,135.43,135.53,19282.0,131.6798,132.0104,131.6798,131.7771,19282.0
2015-12-04 12:20:00,135.57,135.76,135.52,135.57,14754.0,131.816,132.0007,131.7673,131.816,14754.0
2015-12-04 12:30:00,135.6,136.39,135.58,136.28,46167.0,131.8451,132.6132,131.8257,132.5063,46167.0
2015-12-04 12:40:00,136.3,136.47,136.3,136.45,21775.0,132.5257,132.691,132.5257,132.6716,21775.0
2015-12-04 12:50:00,136.44,136.82,136.44,136.77,36529.0,132.6619,133.0313,132.6619,132.9827,36529.0
2015-12-04 13:00:00,136.84,137.12,136.77,137.12,42526.0,133.0508,133.323,132.9827,133.323,42526.0
2015-12-04 13:10:00,137.1,137.15,136.55,136.74,33298.0,133.3036,133.3522,132.7688,132.9536,33298.0
2015-12-04 13:20:00,136.69,136.91,136.69,136.84,25115.0,132.9049,133.1188,132.9049,133.0508,25115.0
2015-12-04 13:30:00,136.82,136.88,136.55,136.71,17465.0,133.0313,133.0897,132.7688,132.9244,17465.0
2015-12-04 13:40:00,136.74,136.79,136.36,136.46,76184.0,132.9536,133.0022,132.5841,132.6813,76184.0
2015-12-04 13:50:00,136.46,136.58,136.46,136.51,21241.0,132.6813,132.798,132.6813,132.7299,21241.0
2015-12-04 14:00:00,136.53,136.53,136.3,136.3,21713.0,132.7494,132.7494,132.5257,132.5257,21713.0
2015-12-04 14:10:00,136.32,136.49,136.28,136.37,27570.0,132.5452,132.7105,132.5063,132.5938,27570.0
2015-12-04 14:20:00,136.41,136.64,136.25,136.61,26009.0,132.6327,132.8563,132.4771,132.8272,26009.0
2015-12-04 14:30:00,136.61,136.85,136.56,136.73,29393.0,132.8272,133.0605,132.7785,132.9438,29393.0
2015-12-04 14:40:00,136.72,136.91,136.72,136.82,37404.0,132.9341,133.1188,132.9341,133.0313,37404.0
2015-12-04 14:50:00,136.81,136.98,136.79,136.97,30189.0,133.0216,133.1869,133.0022,133.1772,30189.0
2015-12-04 15:00:00,136.97,137.04,136.73,137.01,33590.0,133.1772,133.2452,132.9438,133.2161,33590.0
2015-12-04 15:10:00,136.98,137.15,136.94,137.11,36764.0,133.1869,133.3522,133.148,133.3133,36764.0
2015-12-04 15:20:00,137.1,137.13,136.89,137.09,45508.0,133.3036,133.3328,133.0994,133.2939,45508.0
2015-12-04 15:30:00,137.1,137.12,136.78,136.92,51231.0,133.3036,133.323,132.9924,133.1286,51231.0
2015-12-04 15:40:00,136.91,137.13,136.77,136.91,75297.0,133.1188,133.3328,132.9827,133.1188,75297.0
2015-12-04 15:50:00,136.93,137.07,136.84,137.02,147519.0,133.1383,133.2744,133.0508,133.2258,147519.0
2015-12-07 09:30:00,136.85,136.97,136.17,136.97,31927.0,133.0605,133.1772,132.3993,133.1772,31927.0
2015-12-07 09:40:00,136.9,136.97,136.33,136.42,20959.0,133.1091,133.1772,132.5549,132.6424,20959.0
2015-12-07 09:50:00,136.32,136.32,135.7,136.05,28387.0,132.5452,132.5452,131.9424,132.2827,28387.0
2015-12-07 10:00:00,136.04,136.43,135.78,135.86,62887.0,132.2729,132.6521,132.0201,132.0979,62887.0
2015-12-07 10:10:00,135.83,135.97,135.79,135.91,16668.0,132.0688,132.2049,132.0299,132.1465,16668.0
2015-12-07 10:20:00,135.87,135.9,135.36,135.38,30861.0,132.1076,132.1368,131.6118,131.6312,30861.0
2015-12-07 10:30:00,135.46,135.47,135.14,135.23,23846.0,131.709,131.7187,131.3979,131.4854,23846.0
2015-12-07 10:40:00,135.23,135.31,134.94,135.0,33338.0,131.4854,131.5632,131.2034,131.2617,33338.0
2015-12-07 10:50:00,135.04,135.17,134.94,135.13,23863.0,131.3006,131.427,131.2034,131.3881,23863.0
2015-12-07 11:00:00,135.11,135.71,135.05,135.61,22952.0,131.3687,131.9521,131.3104,131.8548,22952.0
2015-12-07 11:10:00,135.61,135.63,135.47,135.54,13433.0,131.8548,131.8743,131.7187,131.7868,13433.0
2015-12-07 11:20:00,135.58,135.61,135.24,135.28,11620.0,131.8257,131.8548,131.4951,131.534,11620.0
2015-12-07 11:30:00,135.3,135.72,135.3,135.69,9500.0,131.5534,131.9618,131.5534,131.9326,9500.0
2015-12-07 11:40:00,135.75,135.85,135.71,135.81,8337.0,131.991,132.0882,131.9521,132.0493,8337.0
2015-12-07 11:50:00,135.84,135.88,135.58,135.6,27547.0,132.0785,132.1174,131.8257,131.8451,27547.0
2015-12-07 12:00:00,135.6,135.61,135.44,135.45,11351.0,131.8451,131.8548,131.6896,131.6993,11351.0
2015-12-07 12:10:00,135.44,135.62,135.39,135.55,40200.0,131.6896,131.8646,131.6409,131.7965,40200.0
2015-12-07 12:20:00,135.58,135.69,135.48,135.54,12307.0,131.8257,131.9326,131.7284,131.7868,12307.0
2015-12-07 12:30:00,135.51,135.54,135.33,135.37,11442.0,131.7576,131.7868,131.5826,131.6215,11442.0
2015-12-07 12:40:00,135.34,135.34,135.07,135.07,13851.0,131.5923,131.5923,131.3298,131.3298,13851.0
2015-12-07 12:50:00,135.05,135.14,134.96,135.04,9504.0,131.3104,131.3979,131.2228,131.3006,9504.0
2015-12-07 13:00:00,135.02,135.52,135.01,135.52,11067.0,131.2812,131.7673,131.2715,131.7673,11067.0
2015-12-07 13:10:00,135.5,135.52,135.16,135.28,13300.0,131.7479,131.7673,131.4173,131.534,13300.0
2015-12-07 13:20:00,135.27,135.57,135.24,135.54,15015.0,131.5243,131.816,131.4951,131.7868,15015.0
2015-12-07 13:30:00,135.56,135.56,135.37,135.4,11941.0,131.8062,131.8062,131.6215,131.6507,11941.0
2015-12-07 13:40:00,135.38,135.38,135.1,135.22,12972.0,131.6312,131.6312,131.359,131.4756,12972.0
2015-12-07 13:50:00,135.21,135.48,135.16,135.48,6388.0,131.4659,131.7284,131.4173,131.7284,6388.0
2015-12-07 14:00:00,135.49,135.69,135.45,135.56,13751.0,131.7382,131.9326,131.6993,131.8062,13751.0
2015-12-07 14:10:00,135.55,135.61,135.5,135.54,14490.0,131.7965,131.8548,131.7479,131.7868,14490.0
2015-12-07 14:20:00,135.54,135.63,135.47,135.58,13101.0,131.7868,131.8743,131.7187,131.8257,13101.0
2015-12-07 14:30:00,135.63,135.7,135.39,135.49,14140.0,131.8743,131.9424,131.6409,131.7382,14140.0
2015-12-07 14:40:00,135.46,135.47,135.29,135.3,15208.0,131.709,131.7187,131.5437,131.5534,15208.0
2015-12-07 14:50:00,135.32,135.41,135.25,135.25,13332.0,131.5729,131.6604,131.5048,131.5048,13332.0
2015-12-07 15:00:00,135.26,135.3,135.15,135.24,21480.0,131.5145,131.5534,131.4076,131.4951,21480.0
2015-12-07 15:10:00,135.25,135.26,135.09,135.16,23119.0,131.5048,131.5145,131.3492,131.4173,23119.0
2015-12-07 15:20:00,135.14,135.27,135.11,135.26,29061.0,131.3979,131.5243,131.3687,131.5145,29061.0
2015-12-07 15:30:00,135.27,135.36,135.13,135.22,37888.0,131.5243,131.6118,131.3881,131.4756,37888.0
2015-12-07 15:40:00,135.24,135.6,135.24,135.58,46539.0,131.4951,131.8451,131.4951,131.8257,46539.0
2015-12-07 15:50:00,135.57,135.67,135.37,135.51,109756.0,131.816,131.9132,131.6215,131.7576,109756.0
2015-12-08 09:30:00,134.95,135.45,134.56,134.93,39336.0,131.2131,131.6993,130.8339,131.1937,39336.0
2015-12-08 09:40:00,134.91,135.93,134.84,135.9,31797.0,131.1742,132.166,131.1062,132.1368,31797.0
2015-12-08 09:50:00,135.85,135.91,135.46,135.72,44209.0,132.0882,132.1465,131.709,131.9618,44209.0
2015-12-08 10:00:00,135.67,135.82,135.55,135.6,88912.0,131.9132,132.059,131.7965,131.8451,88912.0
2015-12-08 10:10:00,135.54,135.61,135.15,135.16,27449.0,131.7868,131.8548,131.4076,131.4173,27449.0
2015-12-08 10:20:00,135.11,135.29,135.02,135.29,12592.0,131.3687,131.5437,131.2812,131.5437,12592.0
2015-12-08 10:30:00,135.26,135.6,135.11,135.41,30059.0,131.5145,131.8451,131.3687,131.6604,30059.0
2015-12-08 10:40:00,135.38,135.88,135.38,135.88,77612.0,131.6312,132.1174,131.6312,132.1174,77612.0
2015-12-08 10:50:00,135.84,136.25,135.82,136.14,47577.0,132.0785,132.4771,132.059,132.3702,47577.0
2015-12-08 11:00:00,136.19,136.73,136.14,136.72,44600.0,132.4188,132.9438,132.3702,132.9341,44600.0
2015-12-08 11:10:00,136.71,136.85,136.55,136.85,19576.0,132.9244,133.0605,132.7688,133.0605,19576.0
2015-12-08 11:20:00,136.88,136.98,136.54,136.54,27385.0,133.0897,133.1869,132.7591,132.7591,27385.0
2015-12-08 11:30:00,136.52,136.53,136.04,136.06,28433.0,132.7396,132.7494,132.2729,132.2924,28433.0
2015-12-08 11:40:00,136.02,136.1,135.97,136.06,17180.0,132.2535,132.3313,132.2049,132.2924,17180.0
2015-12-08 11:50:00,136.03,136.27,135.91,136.25,29171.0,132.2632,132.4966,132.1465,132.4771,29171.0
2015-12-08 12:00:00,136.23,136.24,136.01,136.12,21137.0,132.4577,132.4674,132.2438,132.3507,21137.0
2015-12-08 12:10:00,136.11,136.22,136.02,136.13,24742.0,132.341,132.448,132.2535,132.3604,24742.0
2015-12-08 12:20:00,136.13,136.28,136.05,136.24,16900.0,132.3604,132.5063,132.2827,132.4674,16900.0
2015-12-08 12:30:00,136.25,136.67,136.23,136.62,32472.0,132.4771,132.8855,132.4577,132.8369,32472.0
2015-12-08 12:40:00,136.66,136.72,136.51,136.59,23163.0,132.8758,132.9341,132.7299,132.8077,23163.0
2015-12-08 12:50:00,136.61,136.84,136.58,136.77,15079.0,132.8272,133.0508,132.798,132.9827,15079.0
2015-12-08 13:00:00,136.83,136.91,136.71,136.79,8951.0,133.0411,133.1188,132.9244,133.0022,8951.0
2015-12-08 13:10:00,136.78,136.89,136.51,136.51,11822.0,132.9924,133.0994,132.7299,132.7299,11822.0
2015-12-08 13:20:00,136.5,136.76,136.43,136.68,10211.0,132.7202,132.973,132.6521,132.8952,10211.0
2015-12-08 13:30:00,136.75,136.98,136.75,136.93,21169.0,132.9633,133.1869,132.9633,133.1383,21169.0
2015-12-08 13:40:00,136.92,136.98,136.77,136.81,30202.0,133.1286,133.1869,132.9827,133.0216,30202.0
2015-12-08 13:50:00,136.8,136.96,136.73,136.83,10734.0,133.0119,133.1675,132.9438,133.0411,10734.0
2015-12-08 14:00:00,136.82,136.98,136.77,136.92,17013.0,133.0313,133.1869,132.9827,133.1286,17013.0
2015-12-08 14:10:00,136.87,136.96,136.82,136.84,12220.0,133.08,133.1675,133.0313,133.0508,12220.0
2015-12-08 14:20:00,136.81,136.82,136.66,136.73,8542.0,133.0216,133.0313,132.8758,132.9438,8542.0
2015-12-08 14:30:00,136.72,136.8,136.62,136.65,11905.0,132.9341,133.0119,132.8369,132.866,11905.0
2015-12-08 14:40:00,136.63,136.72,136.55,136.6,18713.0,132.8466,132.9341,132.7688,132.8174,18713.0
2015-12-08 14:50:00,136.61,136.72,136.5,136.54,30563.0,132.8272,132.9341,132.7202,132.7591,30563.0
2015-12-08 15:00:00,136.5,136.63,136.34,136.56,17768.0,132.7202,132.8466,132.5646,132.7785,17768.0
2015-12-08 15:10:00,136.54,136.56,136.25,136.25,19920.0,132.7591,132.7785,132.4771,132.4771,19920.0
2015-12-08 15:20:00,136.24,136.41,136.11,136.17,22739.0,132.4674,132.6327,132.341,132.3993,22739.0
2015-12-08 15:30:00,136.14,136.49,136.03,136.25,30075.0,132.3702,132.7105,132.2632,132.4771,30075.0
2015-12-08 15:40:00,136.25,136.27,136.1,136.2,59889.0,132.4771,132.4966,132.3313,132.4285,59889.0
2015-12-08 15:50:00,136.19,136.24,135.96,136.06,125942.0,132.4188,132.4674,132.1952,132.2924,125942.0
2015-12-09 09:30:00,135.42,135.92,135.12,135.81,27980.0,131.6701,132.1563,131.3784,132.0493,27980.0
2015-12-09 09:40:00,135.81,136.1,135.8,136.06,46969.0,132.0493,132.3313,132.0396,132.2924,46969.0
2015-12-09 09:50:00,136.1,136.11,135.81,136.0,39856.0,132.3313,132.341,132.0493,132.234,39856.0
2015-12-09 10:00:00,136.0,136.15,135.87,136.04,20499.0,132.234,132.3799,132.1076,132.2729,20499.0
2015-12-09 10:10:00,136.11,136.71,136.1,136.65,23437.0,132.341,132.9244,132.3313,132.866,23437.0
2015-12-09 10:20:00,136.71,136.76,136.49,136.59,22640.0,132.9244,132.973,132.7105,132.8077,22640.0
2015-12-09 10:30:00,136.66,136.99,136.65,136.92,34350.0,132.8758,133.1966,132.866,133.1286,34350.0
2015-12-09 10:40:00,136.94,136.94,136.66,136.71,24381.0,133.148,133.148,132.8758,132.9244,24381.0
2015-12-09 10:50:00,136.7,136.73,136.47,136.48,13280.0,132.9147,132.9438,132.691,132.7008,13280.0
2015-12-09 11:00:00,136.48,136.53,136.26,136.26,37090.0,132.7008,132.7494,132.4868,132.4868,37090.0
2015-12-09 11:10:00,136.29,136.49,136.0,136.0,27801.0,132.516,132.7105,132.234,132.234,27801.0
2015-12-09 11:20:00,136.02,136.17,135.92,136.08,15385.0,132.2535,132.3993,132.1563,132.3118,15385.0
2015-12-09 11:30:00,136.09,136.13,135.84,135.92,15179.0,132.3216,132.3604,132.0785,132.1563,15179.0
2015-12-09 11:40:00,135.92,135.96,135.13,135.29,14189.0,132.1563,132.1952,131.3881,131.5437,14189.0
2015-12-09 11:50:00,135.28,135.38,135.21,135.32,15159.0,131.534,131.6312,131.4659,131.5729,15159.0
2015-12-09 12:00:00,135.34,135.56,135.31,135.4,22209.0,131.5923,131.8062,131.5632,131.6507,22209.0
2015-12-09 12:10:00,135.39,135.59,135.14,135.16,12133.0,131.6409,131.8354,131.3979,131.4173,12133.0
2015-12-09 12:20:00,135.14,135.14,134.69,134.79,20886.0,131.3979,131.3979,130.9603,131.0576,20886.0
2015-12-09 12:30:00,134.73,134.81,134.39,134.4,15838.0,130.9992,131.077,130.6686,130.6784,15838.0
2015-12-09 12:40:00,134.33,134.44,134.22,134.29,15406.0,130.6103,130.7172,130.5033,130.5714,15406.0
2015-12-09 12:50:00,134.37,134.61,134.2,134.28,19058.0,130.6492,130.8825,130.4839,130.5617,19058.0
2015-12-09 13:00:00,134.25,134.62,134.11,134.47,14935.0,130.5325,130.8923,130.3964,130.7464,14935.0
2015-12-09 13:10:00,134.46,134.72,134.44,134.53,14808.0,130.7367,130.9895,130.7172,130.8048,14808.0
2015-12-09 13:20:00,134.56,134.6,134.3,134.4,16237.0,130.8339,130.8728,130.5811,130.6784,16237.0
2015-12-09 13:30:00,134.41,134.48,134.25,134.46,11191.0,130.6881,130.7561,130.5325,130.7367,11191.0
2015-12-09 13:40:00,134.43,134.54,134.26,134.51,9000.0,130.7075,130.8145,130.5422,130.7853,9000.0
2015-12-09 13:50:00,134.58,134.82,134.58,134.6,17216.0,130.8534,131.0867,130.8534,130.8728,17216.0
2015-12-09 14:00:00,134.61,134.66,134.46,134.49,17457.0,130.8825,130.9312,130.7367,130.7659,17457.0
2015-12-09 14:10:00,134.48,134.64,134.33,134.36,19005.0,130.7561,130.9117,130.6103,130.6395,19005.0
2015-12-09 14:20:00,134.4,134.44,134.21,134.32,22229.0,130.6784,130.7172,130.4936,130.6006,22229.0
2015-12-09 14:30:00,134.31,134.47,134.21,134.44,22864.0,130.5908,130.7464,130.4936,130.7172,22864.0
2015-12-09 14:40:00,134.43,134.44,134.13,134.15,22527.0,130.7075,130.7172,130.4158,130.4353,22527.0
2015-12-09 14:50:00,134.18,134.22,134.02,134.1,27319.0,130.4644,130.5033,130.3089,130.3867,27319.0
2015-12-09 15:00:00,134.09,134.37,134.02,134.26,28376.0,130.3769,130.6492,130.3089,130.5422,28376.0
2015-12-09 15:10:00,134.26,134.29,134.01,134.09,42530.0,130.5422,130.5714,130.2992,130.3769,42530.0
2015-12-09 15:20:00,134.12,134.59,134.11,134.49,51507.0,130.4061,130.8631,130.3964,130.7659,51507.0
2015-12-09 15:30:00,134.52,134.83,134.52,134.64,57527.0,130.795,131.0964,130.795,130.9117,57527.0
2015-12-09 15:40:00,134.69,134.72,134.37,134.37,67377.0,130.9603,130.9895,130.6492,130.6492,67377.0
2015-12-09 15:50:00,134.38,134.49,134.31,134.41,127309.0,130.6589,130.7659,130.5908,130.6881,127309.0
2015-12-10 09:30:00,134.42,134.94,134.01,134.88,34051.0,130.6978,131.2034,130.2992,131.1451,34051.0
2015-12-10 09:40:00,134.81,135.0,134.27,134.3,16216.0,131.077,131.2617,130.552,130.5811,16216.0
2015-12-10 09:50:00,134.28,134.55,134.02,134.16,22547.0,130.5617,130.8242,130.3089,130.445,22547.0
2015-12-10 10:00:00,134.14,134.33,134.02,134.02,18849.0,130.4256,130.6103,130.3089,130.3089,18849.0
2015-12-10 10:10:00,134.09,134.28,134.0,134.0,20046.0,130.3769,130.5617,130.2894,130.2894,20046.0
2015-12-10 10:20:00,134.0,134.28,133.98,134.14,20078.0,130.2894,130.5617,130.27,130.4256,20078.0
2015-12-10 10:30:00,134.25,134.68,134.15,134.65,11448.0,130.5325,130.9506,130.4353,130.9214,11448.0
2015-12-10 10:40:00,134.64,134.99,134.64,134.9,20483.0,130.9117,131.252,130.9117,131.1645,20483.0
2015-12-10 10:50:00,134.91,134.93,134.63,134.72,17500.0,131.1742,131.1937,130.902,130.9895,17500.0
2015-12-10 11:00:00,134.72,134.78,134.53,134.63,17497.0,130.9895,131.0478,130.8048,130.902,17497.0
2015-12-10 11:10:00,134.63,134.72,134.62,134.7,34482.0,130.902,130.9895,130.8923,130.97,34482.0
2015-12-10 11:20:00,134.71,134.92,134.68,134.73,35784.0,130.9798,131.184,130.9506,130.9992,35784.0
2015-12-10 11:30:00,134.71,134.76,134.48,134.52,16267.0,130.9798,131.0284,130.7561,130.795,16267.0
2015-12-10 11:40:00,134.49,134.53,134.22,134.4,13874.0,130.7659,130.8048,130.5033,130.6784,13874.0
2015-12-10 11:50:00,134.44,134.58,134.36,134.52,10192.0,130.7172,130.8534,130.6395,130.795,10192.0
2015-12-10 12:00:00,134.56,134.86,134.49,134.74,25047.0,130.8339,131.1256,130.7659,131.0089,25047.0
2015-12-10 12:10:00,134.73,134.73,134.58,134.58,24083.0,130.9992,130.9992,130.8534,130.8534,24083.0
2015-12-10 12:20:00,134.57,134.66,134.54,134.58,26205.0,130.8436,130.9312,130.8145,130.8534,26205.0
2015-12-10 12:30:00,134.58,134.61,134.32,134.34,23491.0,130.8534,130.8825,130.6006,130.62,23491.0
2015-12-10 12:40:00,134.34,134.59,134.34,134.55,20215.0,130.62,130.8631,130.62,130.8242,20215.0
2015-12-10 12:50:00,134.59,135.17,134.59,135.1,10004.0,130.8631,131.427,130.8631,131.359,10004.0
2015-12-10 13:00:00,135.08,135.11,134.97,135.09,7332.0,131.3395,131.3687,131.2326,131.3492,7332.0
2015-12-10 13:10:00,135.09,135.18,134.98,135.17,10252.0,131.3492,131.4368,131.2423,131.427,10252.0
2015-12-10 13:20:00,135.13,135.29,135.08,135.1,7823.0,131.3881,131.5437,131.3395,131.359,7823.0
2015-12-10 13:30:00,135.1,135.29,135.09,135.29,6984.0,131.359,131.5437,131.3492,131.5437,6984.0
2015-12-10 13:40:00,135.27,135.38,135.18,135.38,10694.0,131.5243,131.6312,131.4368,131.6312,10694.0
2015-12-10 13:50:00,135.4,135.43,135.33,135.33,11178.0,131.6507,131.6798,131.5826,131.5826,11178.0
2015-12-10 14:00:00,135.33,135.5,135.33,135.48,8980.0,131.5826,131.7479,131.5826,131.7284,8980.0
2015-12-10 14:10:00,135.5,135.65,135.39,135.65,7641.0,131.7479,131.8937,131.6409,131.8937,7641.0
2015-12-10 14:20:00,135.62,136.0,135.59,136.0,13181.0,131.8646,132.234,131.8354,132.234,13181.0
2015-12-10 14:30:00,135.98,135.99,135.81,135.85,12790.0,132.2146,132.2243,132.0493,132.0882,12790.0
2015-12-10 14:40:00,135.85,136.1,135.84,135.94,11793.0,132.0882,132.3313,132.0785,132.1757,11793.0
2015-12-10 14:50:00,135.91,135.94,135.7,135.81,11159.0,132.1465,132.1757,131.9424,132.0493,11159.0
2015-12-10 15:00:00,135.78,135.81,135.47,135.47,14052.0,132.0201,132.0493,131.7187,131.7187,14052.0
2015-12-10 15:10:00,135.46,135.49,135.07,135.1,21334.0,131.709,131.7382,131.3298,131.359,21334.0
2015-12-10 15:20:00,135.13,135.21,134.99,135.16,22977.0,131.3881,131.4659,131.252,131.4173,22977.0
2015-12-10 15:30:00,135.15,135.15,134.99,135.13,23965.0,131.4076,131.4076,131.252,131.3881,23965.0
2015-12-10 15:40:00,135.12,135.28,134.98,135.03,34617.0,131.3784,131.534,131.2423,131.2909,34617.0
2015-12-10 15:50:00,135.04,135.24,134.86,135.11,65956.0,131.3006,131.4951,131.1256,131.3687,65956.0
2015-12-11 09:30:00,133.23,133.83,133.23,133.49,28292.0,129.6855,130.2696,129.6855,129.9386,28292.0
2015-12-11 09:40:00,133.47,133.77,133.3,133.49,37829.0,129.9192,130.2112,129.7537,129.9386,37829.0
2015-12-11 09:50:00,133.49,133.55,133.06,133.15,44228.0,129.9386,129.997,129.5201,129.6077,44228.0
2015-12-11 10:00:00,133.15,133.98,133.13,133.68,12424.0,129.6077,130.4156,129.5882,130.1236,12424.0
2015-12-11 10:10:00,133.63,133.97,133.58,133.88,30504.0,130.0749,130.4059,130.0262,130.3183,30504.0
2015-12-11 10:20:00,133.87,133.88,133.61,133.71,8629.0,130.3085,130.3183,130.0554,130.1528,8629.0
2015-12-11 10:30:00,133.66,134.04,133.66,133.92,40686.0,130.1041,130.474,130.1041,130.3572,40686.0
2015-12-11 10:40:00,133.93,134.07,133.9,134.01,27692.0,130.3669,130.5032,130.3377,130.4448,27692.0
2015-12-11 10:50:00,134.0,134.14,133.9,133.95,36073.0,130.4351,130.5713,130.3377,130.3864,36073.0
2015-12-11 11:00:00,133.94,134.32,133.9,134.26,35309.0,130.3767,130.7465,130.3377,130.6881,35309.0
2015-12-11 11:10:00,134.25,134.6,134.18,134.55,27123.0,130.6784,131.0191,130.6103,130.9704,27123.0
2015-12-11 11:20:00,134.57,134.64,134.42,134.59,22011.0,130.9899,131.058,130.8439,131.0094,22011.0
2015-12-11 11:30:00,134.6,134.62,134.38,134.61,29328.0,131.0191,131.0386,130.8049,131.0288,29328.0
2015-12-11 11:40:00,134.6,134.98,134.6,134.94,25348.0,131.0191,131.389,131.0191,131.3501,25348.0
2015-12-11 11:50:00,134.94,135.05,134.82,134.82,28420.0,131.3501,131.4571,131.2332,131.2332,28420.0
2015-12-11 12:00:00,134.81,134.81,134.41,134.45,21694.0,131.2235,131.2235,130.8342,130.8731,21694.0
2015-12-11 12:10:00,134.41,134.47,134.3,134.43,36739.0,130.8342,130.8926,130.7271,130.8536,36739.0
2015-12-11 12:20:00,134.43,134.43,133.93,134.08,17678.0,130.8536,130.8536,130.3669,130.5129,17678.0
2015-12-11 12:30:00,134.07,134.2,134.0,134.16,17175.0,130.5032,130.6297,130.4351,130.5908,17175.0
2015-12-11 12:40:00,134.12,134.29,133.98,134.28,24560.0,130.5519,130.7173,130.4156,130.7076,24560.0
2015-12-11 12:50:00,134.24,134.28,133.99,134.15,17515.0,130.6687,130.7076,130.4253,130.5811,17515.0
2015-12-11 13:00:00,134.14,134.44,134.11,134.32,19901.0,130.5713,130.8634,130.5421,130.7465,19901.0
2015-12-11 13:10:00,134.32,134.58,134.25,134.52,20173.0,130.7465,130.9996,130.6784,130.9412,20173.0
2015-12-11 13:20:00,134.48,134.53,134.04,134.04,9536.0,130.9023,130.951,130.474,130.474,9536.0
2015-12-11 13:30:00,134.02,134.21,133.91,134.15,26577.0,130.4545,130.6395,130.3475,130.5811,26577.0
2015-12-11 13:40:00,134.12,134.23,134.05,134.14,13249.0,130.5519,130.6589,130.4837,130.5713,13249.0
2015-12-11 13:50:00,134.16,134.3,134.16,134.19,11891.0,130.5908,130.7271,130.5908,130.62,11891.0
2015-12-11 14:00:00,134.21,134.35,134.16,134.24,16502.0,130.6395,130.7757,130.5908,130.6687,16502.0
2015-12-11 14:10:00,134.21,134.68,134.19,134.63,16698.0,130.6395,131.097,130.62,131.0483,16698.0
2015-12-11 14:20:00,134.64,134.67,134.17,134.27,17027.0,131.058,131.0872,130.6005,130.6979,17027.0
2015-12-11 14:30:00,134.29,134.48,134.21,134.42,14744.0,130.7173,130.9023,130.6395,130.8439,14744.0
2015-12-11 14:40:00,134.42,134.45,134.15,134.18,27032.0,130.8439,130.8731,130.5811,130.6103,27032.0
2015-12-11 14:50:00,134.16,134.46,134.13,134.37,21032.0,130.5908,130.8828,130.5616,130.7952,21032.0
2015-12-11 15:00:00,134.36,134.54,134.09,134.09,33272.0,130.7855,130.9607,130.5227,130.5227,33272.0
2015-12-11 15:10:00,134.09,134.24,133.89,133.89,31218.0,130.5227,130.6687,130.328,130.328,31218.0
2015-12-11 15:20:00,133.89,134.19,133.55,134.11,40129.0,130.328,130.62,129.997,130.5421,40129.0
2015-12-11 15:30:00,134.1,134.25,133.85,134.1,61082.0,130.5324,130.6784,130.289,130.5324,61082.0
2015-12-11 15:40:00,134.09,134.23,134.01,134.22,70782.0,130.5227,130.6589,130.4448,130.6492,70782.0
2015-12-11 15:50:00,134.22,134.33,134.06,134.25,118155.0,130.6492,130.7563,130.4935,130.6784,118155.0
2015-12-14 09:30:00,133.85,134.81,133.65,134.69,64540.0,130.289,131.2235,130.0944,131.1067,64540.0
2015-12-14 09:40:00,134.72,134.83,134.13,134.83,10116.0,131.1359,131.243,130.5616,131.243,10116.0
2015-12-14 09:50:00,134.8,134.95,134.38,134.62,13543.0,131.2138,131.3598,130.8049,131.0386,13543.0
2015-12-14 10:00:00,134.72,135.16,134.7,135.09,19043.0,131.1359,131.5642,131.1164,131.4961,19043.0
2015-12-14 10:10:00,134.95,135.12,134.06,134.5,52140.0,131.3598,131.5253,130.4935,130.9218,52140.0
2015-12-14 10:20:00,134.53,134.7,134.32,134.32,26741.0,130.951,131.1164,130.7465,130.7465,26741.0
2015-12-14 10:30:00,134.33,134.81,134.32,134.78,34472.0,130.7563,131.2235,130.7465,131.1943,34472.0
2015-12-14 10:40:00,134.73,134.75,134.49,134.49,13598.0,131.1456,131.1651,130.912,130.912,13598.0
2015-12-14 10:50:00,134.5,134.74,134.49,134.64,23873.0,130.9218,131.1554,130.912,131.058,23873.0
2015-12-14 11:00:00,134.67,134.72,134.24,134.31,35229.0,131.0872,131.1359,130.6687,130.7368,35229.0
2015-12-14 11:10:00,134.15,134.29,133.68,133.84,48221.0,130.5811,130.7173,130.1236,130.2793,48221.0
2015-12-14 11:20:00,133.85,134.06,133.85,134.0,20229.0,130.289,130.4935,130.289,130.4351,20229.0
2015-12-14 11:30:00,133.96,133.99,133.51,133.68,11149.0,130.3961,130.4253,129.9581,130.1236,11149.0
2015-12-14 11:40:00,133.68,133.85,133.41,133.77,13619.0,130.1236,130.289,129.8608,130.2112,13619.0
2015-12-14 11:50:00,133.74,134.38,133.66,134.28,27162.0,130.182,130.8049,130.1041,130.7076,27162.0
2015-12-14 12:00:00,134.38,134.62,134.22,134.6,20342.0,130.8049,131.0386,130.6492,131.0191,20342.0
2015-12-14 12:10:00,134.61,134.77,134.44,134.71,14653.0,131.0288,131.1846,130.8634,131.1262,14653.0
2015-12-14 12:20:00,134.76,135.11,134.62,135.1,14583.0,131.1748,131.5155,131.0386,131.5058,14583.0
2015-12-14 12:30:00,134.95,135.16,134.94,135.07,16195.0,131.3598,131.5642,131.3501,131.4766,16195.0
2015-12-14 12:40:00,135.08,135.09,134.84,134.92,16641.0,131.4863,131.4961,131.2527,131.3306,16641.0
2015-12-14 12:50:00,134.9,135.43,134.9,135.38,16992.0,131.3111,131.827,131.3111,131.7783,16992.0
2015-12-14 13:00:00,135.38,135.53,135.19,135.21,14482.0,131.7783,131.9244,131.5934,131.6129,14482.0
2015-12-14 13:10:00,135.22,135.22,134.91,134.94,16301.0,131.6226,131.6226,131.3208,131.3501,16301.0
2015-12-14 13:20:00,134.94,134.97,134.64,134.72,16228.0,131.3501,131.3793,131.058,131.1359,16228.0
2015-12-14 13:30:00,134.69,134.89,134.58,134.61,12838.0,131.1067,131.3014,130.9996,131.0288,12838.0
2015-12-14 13:40:00,134.61,134.62,134.42,134.62,37626.0,131.0288,131.0386,130.8439,131.0386,37626.0
2015-12-14 13:50:00,134.63,134.74,134.57,134.72,12351.0,131.0483,131.1554,130.9899,131.1359,12351.0
2015-12-14 14:00:00,134.77,134.81,134.38,134.6,17737.0,131.1846,131.2235,130.8049,131.0191,17737.0
2015-12-14 14:10:00,134.6,134.81,134.48,134.68,18134.0,131.0191,131.2235,130.9023,131.097,18134.0
2015-12-14 14:20:00,134.66,134.66,134.51,134.56,14040.0,131.0775,131.0775,130.9315,130.9802,14040.0
2015-12-14 14:30:00,134.59,134.63,134.31,134.52,22475.0,131.0094,131.0483,130.7368,130.9412,22475.0
2015-12-14 14:40:00,134.5,134.78,134.47,134.78,14243.0,130.9218,131.1943,130.8926,131.1943,14243.0
2015-12-14 14:50:00,134.73,135.07,134.72,134.92,16458.0,131.1456,131.4766,131.1359,131.3306,16458.0
2015-12-14 15:00:00,134.9,134.91,134.56,134.57,21200.0,131.3111,131.3208,130.9802,130.9899,21200.0
2015-12-14 15:10:00,134.56,134.65,134.45,134.63,24290.0,130.9802,131.0678,130.8731,131.0483,24290.0
2015-12-14 15:20:00,134.59,134.83,134.51,134.77,24986.0,131.0094,131.243,130.9315,131.1846,24986.0
2015-12-14 15:30:00,134.76,135.02,134.71,134.95,28667.0,131.1748,131.4279,131.1262,131.3598,28667.0
2015-12-14 15:40:00,134.93,135.2,134.68,135.17,54809.0,131.3403,131.6031,131.097,131.5739,54809.0
2015-12-14 15:50:00,135.16,135.57,135.15,135.47,126037.0,131.5642,131.9633,131.5545,131.866,126037.0
2015-12-15 09:30:00,136.31,137.0,136.31,136.74,40539.0,132.6836,133.3552,132.6836,133.1022,40539.0
2015-12-15 09:40:00,136.82,137.59,136.8,137.36,60673.0,133.18,133.9296,133.1606,133.7057,60673.0
2015-12-15 09:50:00,137.34,137.82,137.34,137.73,22153.0,133.6862,134.1534,133.6862,134.0658,22153.0
2015-12-15 10:00:00,137.7,137.93,137.56,137.64,30224.0,134.0366,134.2605,133.9003,133.9782,30224.0
2015-12-15 10:10:00,137.57,137.57,137.04,137.1,18316.0,133.9101,133.9101,133.3942,133.4526,18316.0
2015-12-15 10:20:00,137.06,137.3,136.99,136.99,19010.0,133.4137,133.6473,133.3455,133.3455,19010.0
2015-12-15 10:30:00,137.01,137.09,136.88,137.01,26561.0,133.365,133.4429,133.2384,133.365,26561.0
2015-12-15 10:40:00,137.04,137.22,136.97,137.11,19155.0,133.3942,133.5694,133.326,133.4623,19155.0
2015-12-15 10:50:00,137.09,137.25,137.09,137.18,15153.0,133.4429,133.5986,133.4429,133.5305,15153.0
2015-12-15 11:00:00,137.14,137.18,136.92,137.01,20139.0,133.4915,133.5305,133.2774,133.365,20139.0
2015-12-15 11:10:00,137.04,137.16,136.88,137.08,24734.0,133.3942,133.511,133.2384,133.4331,24734.0
2015-12-15 11:20:00,137.05,137.15,137.0,137.09,48331.0,133.4039,133.5013,133.3552,133.4429,48331.0
2015-12-15 11:30:00,137.09,137.14,136.94,137.01,82691.0,133.4429,133.4915,133.2968,133.365,82691.0
2015-12-15 11:40:00,137.0,137.01,136.63,136.74,81790.0,133.3552,133.365,132.9951,133.1022,81790.0
2015-12-15 11:50:00,136.74,137.05,136.72,137.04,17730.0,133.1022,133.4039,133.0827,133.3942,17730.0
2015-12-15 12:00:00,137.05,137.2,136.97,137.13,17440.0,133.4039,133.5499,133.326,133.4818,17440.0
2015-12-15 12:10:00,137.11,137.22,137.05,137.14,9164.0,133.4623,133.5694,133.4039,133.4915,9164.0
2015-12-15 12:20:00,137.12,137.26,137.04,137.26,13333.0,133.4721,133.6083,133.3942,133.6083,13333.0
2015-12-15 12:30:00,137.21,137.57,137.21,137.5,34808.0,133.5597,133.9101,133.5597,133.8419,34808.0
2015-12-15 12:40:00,137.5,137.56,137.32,137.52,24443.0,133.8419,133.9003,133.6667,133.8614,24443.0
2015-12-15 12:50:00,137.56,137.6,137.46,137.49,11912.0,133.9003,133.9393,133.803,133.8322,11912.0
2015-12-15 13:00:00,137.5,137.58,137.35,137.55,18060.0,133.8419,133.9198,133.6959,133.8906,18060.0
2015-12-15 13:10:00,137.54,137.6,137.41,137.41,13927.0,133.8809,133.9393,133.7543,133.7543,13927.0
2015-12-15 13:20:00,137.46,137.49,137.36,137.39,6778.0,133.803,133.8322,133.7057,133.7349,6778.0
2015-12-15 13:30:00,137.41,137.52,137.32,137.5,11387.0,133.7543,133.8614,133.6667,133.8419,11387.0
2015-12-15 13:40:00,137.5,137.66,137.47,137.6,12381.0,133.8419,133.9977,133.8127,133.9393,12381.0
2015-12-15 13:50:00,137.63,137.92,137.62,137.79,16823.0,133.9685,134.2508,133.9588,134.1242,16823.0
2015-12-15 14:00:00,137.79,137.79,137.62,137.7,13031.0,134.1242,134.1242,133.9588,134.0366,13031.0
2015-12-15 14:10:00,137.72,137.96,137.7,137.89,23901.0,134.0561,134.2897,134.0366,134.2216,23901.0
2015-12-15 14:20:00,137.96,138.05,137.89,138.03,37647.0,134.2897,134.3773,134.2216,134.3578,37647.0
2015-12-15 14:30:00,138.03,138.16,138.01,138.06,29464.0,134.3578,134.4844,134.3384,134.387,29464.0
2015-12-15 14:40:00,138.04,138.09,137.94,137.98,28674.0,134.3676,134.4162,134.2702,134.3092,28674.0
2015-12-15 14:50:00,137.99,138.03,137.91,138.0,35767.0,134.3189,134.3578,134.241,134.3286,35767.0
2015-12-15 15:00:00,138.01,138.02,137.81,137.86,36022.0,134.3384,134.3481,134.1437,134.1924,36022.0
2015-12-15 15:10:00,137.85,137.89,137.69,137.88,36597.0,134.1826,134.2216,134.0269,134.2118,36597.0
2015-12-15 15:20:00,137.89,137.91,137.66,137.66,35566.0,134.2216,134.241,133.9977,133.9977,35566.0
2015-12-15 15:30:00,137.66,137.75,137.46,137.67,66445.0,133.9977,134.0853,133.803,134.0074,66445.0
2015-12-15 15:40:00,137.68,137.81,137.56,137.67,75001.0,134.0172,134.1437,133.9003,134.0074,75001.0
2015-12-15 15:50:00,137.67,137.67,137.43,137.52,134342.0,134.0074,134.0074,133.7738,133.8614,134342.0
2015-12-16 09:30:00,138.68,138.92,138.48,138.85,47349.0,134.9906,135.2242,134.7959,135.156,47349.0
2015-12-16 09:40:00,138.84,138.98,138.54,138.55,35970.0,135.1463,135.2826,134.8543,134.864,35970.0
2015-12-16 09:50:00,138.63,138.69,138.35,138.56,20370.0,134.9419,135.0003,134.6693,134.8737,20370.0
2015-12-16 10:00:00,138.59,138.72,138.39,138.47,19785.0,134.9029,135.0295,134.7083,134.7861,19785.0
2015-12-16 10:10:00,138.47,138.71,138.41,138.71,16922.0,134.7861,135.0198,134.7277,135.0198,16922.0
2015-12-16 10:20:00,138.69,138.97,138.66,138.75,21938.0,135.0003,135.2728,134.9711,135.0587,21938.0
2015-12-16 10:30:00,138.76,138.76,138.43,138.47,22641.0,135.0684,135.0684,134.7472,134.7861,22641.0
2015-12-16 10:40:00,138.5,138.61,138.36,138.6,40494.0,134.8153,134.9224,134.6791,134.9127,40494.0
2015-12-16 10:50:00,138.59,138.62,138.44,138.47,24935.0,134.9029,134.9321,134.7569,134.7861,24935.0
2015-12-16 11:00:00,138.49,138.53,138.32,138.53,20061.0,134.8056,134.8445,134.6401,134.8445,20061.0
2015-12-16 11:10:00,138.56,138.76,138.49,138.63,23540.0,134.8737,135.0684,134.8056,134.9419,23540.0
2015-12-16 11:20:00,138.66,138.92,138.59,138.92,17210.0,134.9711,135.2242,134.9029,135.2242,17210.0
2015-12-16 11:30:00,138.91,139.33,138.91,139.28,36565.0,135.2144,135.6233,135.2144,135.5746,36565.0
2015-12-16 11:40:00,139.28,139.45,139.28,139.42,30300.0,135.5746,135.7401,135.5746,135.7109,30300.0
2015-12-16 11:50:00,139.42,139.58,139.4,139.53,28659.0,135.7109,135.8666,135.6914,135.8179,28659.0
2015-12-16 12:00:00,139.52,139.66,139.48,139.49,17189.0,135.8082,135.9445,135.7693,135.779,17189.0
2015-12-16 12:10:00,139.5,139.68,139.5,139.58,13143.0,135.7887,135.9639,135.7887,135.8666,13143.0
2015-12-16 12:20:00,139.58,139.79,139.52,139.79,29362.0,135.8666,136.071,135.8082,136.071,29362.0
2015-12-16 12:30:00,139.78,139.78,139.46,139.46,41984.0,136.0613,136.0613,135.7498,135.7498,41984.0
2015-12-16 12:40:00,139.48,139.58,139.37,139.37,52478.0,135.7693,135.8666,135.6622,135.6622,52478.0
2015-12-16 12:50:00,139.36,139.38,139.09,139.16,43278.0,135.6525,135.6719,135.3896,135.4578,43278.0
2015-12-16 13:00:00,139.17,139.23,139.12,139.13,20755.0,135.4675,135.5259,135.4188,135.4286,20755.0
2015-12-16 13:10:00,139.1,139.28,139.1,139.25,19274.0,135.3994,135.5746,135.3994,135.5454,19274.0
2015-12-16 13:20:00,139.28,139.38,139.27,139.32,24077.0,135.5746,135.6719,135.5649,135.6135,24077.0
2015-12-16 13:30:00,139.31,139.32,139.04,139.1,25472.0,135.6038,135.6135,135.341,135.3994,25472.0
2015-12-16 13:40:00,139.08,139.13,138.94,139.13,14412.0,135.3799,135.4286,135.2436,135.4286,14412.0
2015-12-16 13:50:00,139.13,139.38,138.94,138.95,19615.0,135.4286,135.6719,135.2436,135.2534,19615.0
2015-12-16 14:00:00,138.96,139.88,138.29,139.61,50626.0,135.2631,136.1586,134.6109,135.8958,50626.0
2015-12-16 14:10:00,139.48,139.48,139.01,139.16,28779.0,135.7693,135.7693,135.3118,135.4578,28779.0
2015-12-16 14:20:00,139.07,139.23,138.82,139.02,19900.0,135.3702,135.5259,135.1268,135.3215,19900.0
2015-12-16 14:30:00,138.91,139.3,138.73,139.08,19061.0,135.2144,135.5941,135.0392,135.3799,19061.0
2015-12-16 14:40:00,139.04,139.33,138.94,139.31,11288.0,135.341,135.6233,135.2436,135.6038,11288.0
2015-12-16 14:50:00,139.38,140.04,139.31,140.03,35343.0,135.6719,136.3144,135.6038,136.3046,35343.0
2015-12-16 15:00:00,140.02,140.25,139.86,139.96,38276.0,136.2949,136.5188,136.1392,136.2365,38276.0
2015-12-16 15:10:00,139.96,140.1,139.85,140.03,27457.0,136.2365,136.3728,136.1294,136.3046,27457.0
2015-12-16 15:20:00,140.02,140.42,139.99,140.42,35041.0,136.2949,136.6843,136.2657,136.6843,35041.0
2015-12-16 15:30:00,140.44,140.74,140.38,140.69,36243.0,136.7037,136.9957,136.6453,136.9471,36243.0
2015-12-16 15:40:00,140.68,140.74,140.41,140.57,79632.0,136.9373,136.9957,136.6745,136.8303,79632.0
2015-12-16 15:50:00,140.57,140.66,140.38,140.44,106738.0,136.8303,136.9179,136.6453,136.7037,106738.0
2015-12-17 09:30:00,140.28,140.52,139.71,139.88,58706.0,136.548,136.7816,135.9931,136.1586,58706.0
2015-12-17 09:40:00,139.88,140.0,139.3,139.74,31178.0,136.1586,136.2754,135.5941,136.0224,31178.0
2015-12-17 09:50:00,139.7,139.98,139.62,139.79,40213.0,135.9834,136.256,135.9055,136.071,40213.0
2015-12-17 10:00:00,139.79,139.98,139.53,139.64,49454.0,136.071,136.256,135.8179,135.925,49454.0
2015-12-17 10:10:00,139.63,139.76,139.25,139.31,42154.0,135.9153,136.0418,135.5454,135.6038,42154.0
2015-12-17 10:20:00,139.29,139.56,139.22,139.5,26594.0,135.5843,135.8471,135.5162,135.7887,26594.0
2015-12-17 10:30:00,139.57,139.68,139.44,139.46,18654.0,135.8569,135.9639,135.7303,135.7498,18654.0
2015-12-17 10:40:00,139.43,139.54,139.09,139.09,65409.0,135.7206,135.8277,135.3896,135.3896,65409.0
2015-12-17 10:50:00,139.13,139.16,138.71,138.98,35949.0,135.4286,135.4578,135.0198,135.2826,35949.0
2015-12-17 11:00:00,139.0,139.03,138.89,139.01,41180.0,135.302,135.3312,135.195,135.3118,41180.0
2015-12-17 11:10:00,138.97,139.06,138.59,138.59,31744.0,135.2728,135.3604,134.9029,134.9029,31744.0
2015-12-17 11:20:00,138.58,138.58,138.36,138.55,27276.0,134.8932,134.8932,134.6791,134.864,27276.0
2015-12-17 11:30:00,138.55,138.69,138.46,138.64,52651.0,134.864,135.0003,134.7764,134.9516,52651.0
2015-12-17 11:40:00,138.64,139.0,138.63,138.97,23602.0,134.9516,135.302,134.9419,135.2728,23602.0
2015-12-17 11:50:00,138.97,139.06,138.75,138.77,25082.0,135.2728,135.3604,135.0587,135.0782,25082.0
2015-12-17 12:00:00,138.75,138.75,138.45,138.71,22065.0,135.0587,135.0587,134.7667,135.0198,22065.0
2015-12-17 12:10:00,138.66,138.89,138.65,138.81,30961.0,134.9711,135.195,134.9614,135.1171,30961.0
2015-12-17 12:20:00,138.8,138.81,138.6,138.6,13608.0,135.1074,135.1171,134.9127,134.9127,13608.0
2015-12-17 12:30:00,138.63,138.64,138.29,138.31,12081.0,134.9419,134.9516,134.6109,134.6304,12081.0
2015-12-17 12:40:00,138.34,138.35,138.15,138.21,18303.0,134.6596,134.6693,134.4747,134.5331,18303.0
2015-12-17 12:50:00,138.21,138.41,138.15,138.36,12795.0,134.5331,134.7277,134.4747,134.6791,12795.0
2015-12-17 13:00:00,138.41,138.65,138.39,138.58,21770.0,134.7277,134.9614,134.7083,134.8932,21770.0
2015-12-17 13:10:00,138.58,138.58,138.3,138.32,41610.0,134.8932,134.8932,134.6207,134.6401,41610.0
2015-12-17 13:20:00,138.33,138.41,138.18,138.37,27635.0,134.6499,134.7277,134.5039,134.6888,27635.0
2015-12-17 13:30:00,138.34,138.61,138.31,138.56,14777.0,134.6596,134.9224,134.6304,134.8737,14777.0
2015-12-17 13:40:00,138.58,138.94,138.56,138.91,15323.0,134.8932,135.2436,134.8737,135.2144,15323.0
2015-12-17 13:50:00,138.93,138.94,138.75,138.81,17854.0,135.2339,135.2436,135.0587,135.1171,17854.0
2015-12-17 14:00:00,138.84,138.86,138.7,138.84,25326.0,135.1463,135.1658,135.01,135.1463,25326.0
2015-12-17 14:10:00,138.84,138.84,138.55,138.79,19088.0,135.1463,135.1463,134.864,135.0976,19088.0
2015-12-17 14:20:00,138.8,138.81,138.38,138.43,17164.0,135.1074,135.1171,134.6985,134.7472,17164.0
2015-12-17 14:30:00,138.4,138.59,138.39,138.55,16717.0,134.718,134.9029,134.7083,134.864,16717.0
2015-12-17 14:40:00,138.53,138.53,138.31,138.32,36896.0,134.8445,134.8445,134.6304,134.6401,36896.0
2015-12-17 14:50:00,138.3,138.45,138.18,138.42,32915.0,134.6207,134.7667,134.5039,134.7375,32915.0
2015-12-17 15:00:00,138.44,138.8,138.44,138.75,33740.0,134.7569,135.1074,134.7569,135.0587,33740.0
2015-12-17 15:10:00,138.74,138.85,138.67,138.72,33601.0,135.049,135.156,134.9808,135.0295,33601.0
2015-12-17 15:20:00,138.68,138.99,138.51,138.97,35467.0,134.9906,135.2923,134.8251,135.2728,35467.0
2015-12-17 15:30:00,138.91,139.22,138.81,138.92,41015.0,135.2144,135.5162,135.1171,135.2242,41015.0
2015-12-17 15:40:00,138.92,138.97,138.7,138.88,61073.0,135.2242,135.2728,135.01,135.1852,61073.0
2015-12-17 15:50:00,138.88,138.89,138.1,138.16,112256.0,135.1852,135.195,134.426,134.4844,112256.0
2015-12-18 09:30:00,137.26,137.44,136.52,136.7,225211.0,133.6083,133.7835,132.888,133.0632,225211.0
2015-12-18 09:40:00,136.76,136.76,135.98,136.25,35311.0,133.1216,133.1216,132.3624,132.6252,35311.0
2015-12-18 09:50:00,136.28,136.84,136.28,136.48,18916.0,132.6544,133.1995,132.6544,132.8491,18916.0
2015-12-18 10:00:00,136.36,136.48,136.02,136.06,21116.0,132.7323,132.8491,132.4013,132.4403,21116.0
2015-12-18 10:10:00,136.03,136.19,135.78,135.84,19945.0,132.4111,132.5668,132.1677,132.2261,19945.0
2015-12-18 10:20:00,135.82,136.17,135.8,135.8,14595.0,132.2066,132.5473,132.1872,132.1872,14595.0
2015-12-18 10:30:00,135.74,135.99,135.47,135.57,18517.0,132.1288,132.3721,131.866,131.9633,18517.0
2015-12-18 10:40:00,135.57,135.88,135.52,135.85,16025.0,131.9633,132.265,131.9146,132.2358,16025.0
2015-12-18 10:50:00,135.78,136.44,135.77,136.41,10792.0,132.1677,132.8101,132.158,132.7809,10792.0
2015-12-18 11:00:00,136.41,136.58,136.34,136.56,14039.0,132.7809,132.9464,132.7128,132.927,14039.0
2015-12-18 11:10:00,136.56,136.79,136.43,136.48,27760.0,132.927,133.1508,132.8004,132.8491,27760.0
2015-12-18 11:20:00,136.5,136.55,136.26,136.37,15237.0,132.8685,132.9172,132.6349,132.742,15237.0
2015-12-18 11:30:00,136.36,136.39,136.19,136.3,10210.0,132.7323,132.7615,132.5668,132.6739,10210.0
2015-12-18 11:40:00,136.3,136.35,136.14,136.16,11182.0,132.6739,132.7225,132.5181,132.5376,11182.0
2015-12-18 11:50:00,136.18,136.22,135.94,135.94,22641.0,132.5571,132.596,132.3234,132.3234,22641.0
2015-12-18 12:00:00,135.95,136.12,135.7,135.72,62840.0,132.3332,132.4987,132.0898,132.1093,62840.0
2015-12-18 12:10:00,135.72,136.03,135.43,135.43,41537.0,132.1093,132.4111,131.827,131.827,41537.0
2015-12-18 12:20:00,135.43,135.48,135.22,135.3,26845.0,131.827,131.8757,131.6226,131.7005,26845.0
2015-12-18 12:30:00,135.3,135.31,135.02,135.06,17506.0,131.7005,131.7102,131.4279,131.4669,17506.0
2015-12-18 12:40:00,135.06,135.58,135.06,135.45,14038.0,131.4669,131.973,131.4669,131.8465,14038.0
2015-12-18 12:50:00,135.43,135.47,135.3,135.44,9989.0,131.827,131.866,131.7005,131.8367,9989.0
2015-12-18 13:00:00,135.42,135.8,135.39,135.72,18511.0,131.8173,132.1872,131.7881,132.1093,18511.0
2015-12-18 13:10:00,135.78,136.11,135.74,135.99,11334.0,132.1677,132.4889,132.1288,132.3721,11334.0
2015-12-18 13:20:00,135.99,135.99,135.63,135.65,14108.0,132.3721,132.3721,132.0217,132.0412,14108.0
2015-12-18 13:30:00,135.65,135.74,135.39,135.4,11062.0,132.0412,132.1288,131.7881,131.7978,11062.0
2015-12-18 13:40:00,135.43,135.65,135.35,135.37,13103.0,131.827,132.0412,131.7491,131.7686,13103.0
2015-12-18 13:50:00,135.35,135.81,135.33,135.78,13505.0,131.7491,132.1969,131.7297,132.1677,13505.0
2015-12-18 14:00:00,135.78,136.04,135.75,135.97,13534.0,132.1677,132.4208,132.1385,132.3526,13534.0
2015-12-18 14:10:00,136.0,136.03,135.6,135.64,13280.0,132.3819,132.4111,131.9925,132.0314,13280.0
2015-12-18 14:20:00,135.64,135.97,135.64,135.95,14448.0,132.0314,132.3526,132.0314,132.3332,14448.0
2015-12-18 14:30:00,136.0,136.06,135.7,135.71,15782.0,132.3819,132.4403,132.0898,132.0996,15782.0
2015-12-18 14:40:00,135.72,135.76,135.29,135.4,22752.0,132.1093,132.1482,131.6907,131.7978,22752.0
2015-12-18 14:50:00,135.38,135.5,135.28,135.28,21236.0,131.7783,131.8952,131.681,131.681,21236.0
2015-12-18 15:00:00,135.28,135.49,135.27,135.49,26056.0,131.681,131.8854,131.6713,131.8854,26056.0
2015-12-18 15:10:00,135.48,135.48,134.81,134.93,35878.0,131.8757,131.8757,131.2235,131.3403,35878.0
2015-12-18 15:20:00,134.97,135.39,134.81,135.2,34328.0,131.3793,131.7881,131.2235,131.6031,34328.0
2015-12-18 15:30:00,135.17,135.33,135.08,135.09,65079.0,131.5739,131.7297,131.4863,131.4961,65079.0
2015-12-18 15:40:00,135.08,135.16,134.92,134.98,124309.0,131.4863,131.5642,131.3306,131.389,124309.0
2015-12-18 15:50:00,134.94,135.04,134.54,134.54,298372.0,131.3501,131.4474,130.9607,130.9607,298372.0
2015-12-21 09:30:00,135.76,136.7,135.58,136.05,45395.0,132.1482,133.0632,131.973,132.4305,45395.0
2015-12-21 09:40:00,136.11,136.43,135.72,136.43,17189.0,132.4889,132.8004,132.1093,132.8004,17189.0
2015-12-21 09:50:00,136.38,136.41,135.92,135.94,24038.0,132.7517,132.7809,132.304,132.3234,24038.0
2015-12-21 10:00:00,135.95,136.39,135.9,136.39,30819.0,132.3332,132.7615,132.2845,132.7615,30819.0
2015-12-21 10:10:00,136.39,136.48,136.31,136.48,31538.0,132.7615,132.8491,132.6836,132.8491,31538.0
2015-12-21 10:20:00,136.47,136.88,136.45,136.84,38264.0,132.8393,133.2384,132.8199,133.1995,38264.0
2015-12-21 10:30:00,136.88,137.28,136.87,137.25,39002.0,133.2384,133.6278,133.2287,133.5986,39002.0
2015-12-21 10:40:00,137.23,137.48,137.16,137.29,21485.0,133.5791,133.8225,133.511,133.6375,21485.0
2015-12-21 10:50:00,137.27,137.36,137.12,137.32,23631.0,133.6181,133.7057,133.4721,133.6667,23631.0
2015-12-21 11:00:00,137.28,137.44,137.08,137.13,17234.0,133.6278,133.7835,133.4331,133.4818,17234.0
2015-12-21 11:10:00,137.15,137.21,137.1,137.19,11058.0,133.5013,133.5597,133.4526,133.5402,11058.0
2015-12-21 11:20:00,137.23,137.38,137.19,137.36,13750.0,133.5791,133.7251,133.5402,133.7057,13750.0
2015-12-21 11:30:00,137.32,137.32,136.73,136.79,18700.0,133.6667,133.6667,133.0924,133.1508,18700.0
2015-12-21 11:40:00,136.74,137.08,136.74,136.99,16474.0,133.1022,133.4331,133.1022,133.3455,16474.0
2015-12-21 11:50:00,136.99,137.3,136.93,137.28,10532.0,133.3455,133.6473,133.2871,133.6278,10532.0
2015-12-21 12:00:00,137.3,137.48,137.28,137.28,16822.0,133.6473,133.8225,133.6278,133.6278,16822.0
2015-12-21 12:10:00,137.3,137.39,137.07,137.07,11795.0,133.6473,133.7349,133.4234,133.4234,11795.0
2015-12-21 12:20:00,137.13,137.42,137.1,137.2,10799.0,133.4818,133.7641,133.4526,133.5499,10799.0
2015-12-21 12:30:00,137.19,137.3,137.08,137.16,9465.0,133.5402,133.6473,133.4331,133.511,9465.0
2015-12-21 12:40:00,137.21,137.26,136.99,136.99,11077.0,133.5597,133.6083,133.3455,133.3455,11077.0
2015-12-21 12:50:00,137.01,137.23,137.0,137.21,19453.0,133.365,133.5791,133.3552,133.5597,19453.0
2015-12-21 13:00:00,137.23,137.37,137.15,137.15,9169.0,133.5791,133.7154,133.5013,133.5013,9169.0
2015-12-21 13:10:00,137.15,137.39,137.12,137.34,7712.0,133.5013,133.7349,133.4721,133.6862,7712.0
2015-12-21 13:20:00,137.34,137.37,137.26,137.35,17028.0,133.6862,133.7154,133.6083,133.6959,17028.0
2015-12-21 13:30:00,137.38,137.64,137.37,137.47,16341.0,133.7251,133.9782,133.7154,133.8127,16341.0
2015-12-21 13:40:00,137.47,137.5,137.34,137.34,7389.0,133.8127,133.8419,133.6862,133.6862,7389.0
2015-12-21 13:50:00,137.38,137.43,137.28,137.29,14050.0,133.7251,133.7738,133.6278,133.6375,14050.0
2015-12-21 14:00:00,137.27,137.38,137.27,137.33,9651.0,133.6181,133.7251,133.6181,133.6765,9651.0
2015-12-21 14:10:00,137.31,137.31,137.17,137.21,17960.0,133.657,133.657,133.5207,133.5597,17960.0
2015-12-21 14:20:00,137.18,137.2,136.94,137.01,19691.0,133.5305,133.5499,133.2968,133.365,19691.0
2015-12-21 14:30:00,137.0,137.23,136.96,137.19,27142.0,133.3552,133.5791,133.3163,133.5402,27142.0
2015-12-21 14:40:00,137.19,137.2,137.0,137.09,21459.0,133.5402,133.5499,133.3552,133.4429,21459.0
2015-12-21 14:50:00,137.11,137.12,137.01,137.06,16067.0,133.4623,133.4721,133.365,133.4137,16067.0
2015-12-21 15:00:00,137.06,137.16,136.83,136.85,22754.0,133.4137,133.511,133.1898,133.2092,22754.0
2015-12-21 15:10:00,136.84,137.01,136.71,136.81,26925.0,133.1995,133.365,133.073,133.1703,26925.0
2015-12-21 15:20:00,136.81,136.82,136.54,136.61,37224.0,133.1703,133.18,132.9075,132.9756,37224.0
2015-12-21 15:30:00,136.62,137.05,136.6,136.96,31248.0,132.9854,133.4039,132.9659,133.3163,31248.0
2015-12-21 15:40:00,136.95,137.27,136.95,137.08,58386.0,133.3066,133.6181,133.3066,133.4331,58386.0
2015-12-21 15:50:00,137.11,137.59,137.06,137.57,81070.0,133.4623,133.9296,133.4137,133.9101,81070.0
2015-12-22 09:30:00,138.1,138.2,137.62,137.88,33661.0,134.426,134.5233,133.9588,134.2118,33661.0
2015-12-22 09:40:00,137.77,138.13,137.4,137.4,33968.0,134.1048,134.4552,133.7446,133.7446,33968.0
2015-12-22 09:50:00,137.29,137.77,137.2,137.59,9456.0,133.6375,134.1048,133.5499,133.9296,9456.0
2015-12-22 10:00:00,137.5,137.57,137.24,137.57,7756.0,133.8419,133.9101,133.5889,133.9101,7756.0
2015-12-22 10:10:00,137.64,137.69,137.31,137.59,13202.0,133.9782,134.0269,133.657,133.9296,13202.0
2015-12-22 10:20:00,137.59,138.19,137.59,138.13,13711.0,133.9296,134.5136,133.9296,134.4552,13711.0
2015-12-22 10:30:00,138.14,138.32,137.96,138.13,18893.0,134.4649,134.6401,134.2897,134.4552,18893.0
2015-12-22 10:40:00,138.15,138.33,138.03,138.04,15539.0,134.4747,134.6499,134.3578,134.3676,15539.0
2015-12-22 10:50:00,138.06,138.17,137.9,138.12,29815.0,134.387,134.4941,134.2313,134.4455,29815.0
2015-12-22 11:00:00,138.11,138.38,138.06,138.3,17845.0,134.4357,134.6985,134.387,134.6207,17845.0
2015-12-22 11:10:00,138.29,138.37,138.02,138.08,23900.0,134.6109,134.6888,134.3481,134.4065,23900.0
2015-12-22 11:20:00,137.97,138.25,137.93,138.25,32818.0,134.2994,134.572,134.2605,134.572,32818.0
2015-12-22 11:30:00,138.28,138.81,138.25,138.68,27285.0,134.6012,135.1171,134.572,134.9906,27285.0
2015-12-22 11:40:00,138.65,138.68,138.54,138.64,6062.0,134.9614,134.9906,134.8543,134.9516,6062.0
2015-12-22 11:50:00,138.68,138.7,138.32,138.54,7142.0,134.9906,135.01,134.6401,134.8543,7142.0
2015-12-22 12:00:00,138.56,138.66,138.26,138.33,14653.0,134.8737,134.9711,134.5817,134.6499,14653.0
2015-12-22 12:10:00,138.31,138.69,138.22,138.69,23739.0,134.6304,135.0003,134.5428,135.0003,23739.0
2015-12-22 12:20:00,138.66,138.84,138.56,138.76,11140.0,134.9711,135.1463,134.8737,135.0684,11140.0
2015-12-22 12:30:00,138.72,138.87,138.67,138.77,11723.0,135.0295,135.1755,134.9808,135.0782,11723.0
2015-12-22 12:40:00,138.75,138.77,138.67,138.69,7102.0,135.0587,135.0782,134.9808,135.0003,7102.0
2015-12-22 12:50:00,138.7,139.2,138.7,139.13,18750.0,135.01,135.4967,135.01,135.4286,18750.0
2015-12-22 13:00:00,139.14,139.14,138.79,138.82,6489.0,135.4383,135.4383,135.0976,135.1268,6489.0
2015-12-22 13:10:00,138.77,138.81,138.63,138.79,14895.0,135.0782,135.1171,134.9419,135.0976,14895.0
2015-12-22 13:20:00,138.83,138.9,138.69,138.75,5957.0,135.1366,135.2047,135.0003,135.0587,5957.0
2015-12-22 13:30:00,138.8,138.81,138.57,138.78,6419.0,135.1074,135.1171,134.8835,135.0879,6419.0
2015-12-22 13:40:00,138.8,139.06,138.63,139.03,7832.0,135.1074,135.3604,134.9419,135.3312,7832.0
2015-12-22 13:50:00,138.99,139.21,138.98,139.2,8319.0,135.2923,135.5065,135.2826,135.4967,8319.0
2015-12-22 14:00:00,139.18,139.21,138.99,139.06,11634.0,135.4773,135.5065,135.2923,135.3604,11634.0
2015-12-22 14:10:00,139.07,139.29,139.01,139.14,8988.0,135.3702,135.5843,135.3118,135.4383,8988.0
2015-12-22 14:20:00,139.2,139.29,139.07,139.09,8177.0,135.4967,135.5843,135.3702,135.3896,8177.0
2015-12-22 14:30:00,139.1,139.2,139.06,139.08,11135.0,135.3994,135.4967,135.3604,135.3799,11135.0
2015-12-22 14:40:00,139.05,139.27,139.03,139.2,13943.0,135.3507,135.5649,135.3312,135.4967,13943.0
2015-12-22 14:50:00,139.18,139.29,139.15,139.27,13773.0,135.4773,135.5843,135.448,135.5649,13773.0
2015-12-22 15:00:00,139.27,139.49,139.24,139.47,21055.0,135.5649,135.779,135.5357,135.7595,21055.0
2015-12-22 15:10:00,139.42,139.58,139.36,139.53,11962.0,135.7109,135.8666,135.6525,135.8179,11962.0
2015-12-22 15:20:00,139.53,139.63,139.46,139.48,16456.0,135.8179,135.9153,135.7498,135.7693,16456.0
2015-12-22 15:30:00,139.45,139.6,139.42,139.54,29313.0,135.7401,135.8861,135.7109,135.8277,29313.0
2015-12-22 15:40:00,139.54,139.54,139.22,139.4,87539.0,135.8277,135.8277,135.5162,135.6914,87539.0
2015-12-22 15:50:00,139.41,139.7,139.33,139.57,119393.0,135.7011,135.9834,135.6233,135.8569,119393.0
2015-12-23 09:30:00,140.0,140.5,139.64,140.11,37844.0,136.2754,136.7621,135.925,136.3825,37844.0
2015-12-23 09:40:00,139.99,140.3,139.84,140.11,14350.0,136.2657,136.5675,136.1197,136.3825,14350.0
2015-12-23 09:50:00,140.11,140.18,140.01,140.02,18176.0,136.3825,136.4506,136.2852,136.2949,18176.0
2015-12-23 10:00:00,140.02,140.52,140.02,140.44,18913.0,136.2949,136.7816,136.2949,136.7037,18913.0
2015-12-23 10:10:00,140.42,140.64,140.42,140.53,12601.0,136.6843,136.8984,136.6843,136.7913,12601.0
2015-12-23 10:20:00,140.51,140.51,140.15,140.34,14370.0,136.7719,136.7719,136.4214,136.6064,14370.0
2015-12-23 10:30:00,140.44,140.62,140.2,140.62,12127.0,136.7037,136.8789,136.4701,136.8789,12127.0
2015-12-23 10:40:00,140.63,140.75,140.38,140.61,23544.0,136.8887,137.0055,136.6453,136.8692,23544.0
2015-12-23 10:50:00,140.57,140.85,140.57,140.84,10628.0,136.8303,137.1028,136.8303,137.0931,10628.0
2015-12-23 11:00:00,140.78,140.85,140.67,140.76,22138.0,137.0347,137.1028,136.9276,137.0152,22138.0
2015-12-23 11:10:00,140.76,140.78,140.68,140.77,10235.0,137.0152,137.0347,136.9373,137.0249,10235.0
2015-12-23 11:20:00,140.76,140.77,140.58,140.66,9835.0,137.0152,137.0249,136.84,136.9179,9835.0
2015-12-23 11:30:00,140.66,140.74,140.6,140.7,15174.0,136.9179,136.9957,136.8595,136.9568,15174.0
2015-12-23 11:40:00,140.73,140.78,140.56,140.56,15005.0,136.986,137.0347,136.8205,136.8205,15005.0
2015-12-23 11:50:00,140.54,140.56,140.4,140.49,16412.0,136.8011,136.8205,136.6648,136.7524,16412.0
2015-12-23 12:00:00,140.49,140.8,140.47,140.79,21810.0,136.7524,137.0542,136.7329,137.0444,21810.0
2015-12-23 12:10:00,140.79,140.9,140.72,140.8,30817.0,137.0444,137.1515,136.9763,137.0542,30817.0
2015-12-23 12:20:00,140.8,141.05,140.8,141.0,24548.0,137.0542,137.2975,137.0542,137.2488,24548.0
2015-12-23 12:30:00,140.98,141.21,140.97,141.16,27432.0,137.2294,137.4532,137.2196,137.4046,27432.0
2015-12-23 12:40:00,141.17,141.17,140.88,141.02,17797.0,137.4143,137.4143,137.132,137.2683,17797.0
2015-12-23 12:50:00,141.02,141.09,140.98,140.98,14542.0,137.2683,137.3364,137.2294,137.2294,14542.0
2015-12-23 13:00:00,140.94,141.03,140.84,140.97,14383.0,137.1904,137.278,137.0931,137.2196,14383.0
2015-12-23 13:10:00,140.95,141.0,140.81,140.81,9093.0,137.2002,137.2488,137.0639,137.0639,9093.0
2015-12-23 13:20:00,140.8,140.9,140.79,140.82,9800.0,137.0542,137.1515,137.0444,137.0736,9800.0
2015-12-23 13:30:00,140.81,141.0,140.77,140.87,15589.0,137.0639,137.2488,137.0249,137.1223,15589.0
2015-12-23 13:40:00,140.88,141.07,140.87,141.07,17818.0,137.132,137.317,137.1223,137.317,17818.0
2015-12-23 13:50:00,141.03,141.22,141.03,141.14,16373.0,137.278,137.463,137.278,137.3851,16373.0
2015-12-23 14:00:00,141.13,141.17,141.04,141.1,20618.0,137.3754,137.4143,137.2878,137.3462,20618.0
2015-12-23 14:10:00,141.1,141.21,141.05,141.18,24552.0,137.3462,137.4532,137.2975,137.424,24552.0
2015-12-23 14:20:00,141.17,141.31,141.11,141.29,16335.0,137.4143,137.5506,137.3559,137.5311,16335.0
2015-12-23 14:30:00,141.28,141.45,141.27,141.36,17051.0,137.5214,137.6869,137.5116,137.5993,17051.0
2015-12-23 14:40:00,141.37,141.44,141.29,141.38,18901.0,137.609,137.6771,137.5311,137.6187,18901.0
2015-12-23 14:50:00,141.37,141.38,141.3,141.34,19879.0,137.609,137.6187,137.5408,137.5798,19879.0
2015-12-23 15:00:00,141.35,141.42,141.23,141.25,19873.0,137.5895,137.6577,137.4727,137.4922,19873.0
2015-12-23 15:10:00,141.22,141.27,141.11,141.19,20552.0,137.463,137.5116,137.3559,137.4338,20552.0
2015-12-23 15:20:00,141.2,141.22,141.17,141.19,22484.0,137.4435,137.463,137.4143,137.4338,22484.0
2015-12-23 15:30:00,141.17,141.19,140.99,141.03,32913.0,137.4143,137.4338,137.2391,137.278,32913.0
2015-12-23 15:40:00,141.03,141.14,140.99,140.99,56557.0,137.278,137.3851,137.2391,137.2391,56557.0
2015-12-23 15:50:00,140.99,141.05,140.96,141.01,79816.0,137.2391,137.2975,137.2099,137.2586,79816.0
2015-12-24 09:30:00,140.94,141.44,140.92,141.01,16171.0,137.1904,137.6771,137.171,137.2586,16171.0
2015-12-24 09:40:00,141.1,141.13,140.92,141.0,7824.0,137.3462,137.3754,137.171,137.2488,7824.0
2015-12-24 09:50:00,141.01,141.06,140.83,140.83,7272.0,137.2586,137.3072,137.0834,137.0834,7272.0
2015-12-24 10:00:00,140.75,140.99,140.75,140.91,10729.0,137.0055,137.2391,137.0055,137.1612,10729.0
2015-12-24 10:10:00,140.91,141.09,140.9,141.07,16850.0,137.1612,137.3364,137.1515,137.317,16850.0
2015-12-24 10:20:00,141.07,141.22,140.99,141.21,6227.0,137.317,137.463,137.2391,137.4532,6227.0
2015-12-24 10:30:00,141.23,141.29,141.07,141.07,5731.0,137.4727,137.5311,137.317,137.317,5731.0
2015-12-24 10:40:00,141.06,141.14,141.03,141.06,7280.0,137.3072,137.3851,137.278,137.3072,7280.0
2015-12-24 10:50:00,141.05,141.14,140.95,140.98,10275.0,137.2975,137.3851,137.2002,137.2294,10275.0
2015-12-24 11:00:00,140.96,141.03,140.92,141.01,11039.0,137.2099,137.278,137.171,137.2586,11039.0
2015-12-24 11:10:00,141.03,141.03,140.89,140.89,16549.0,137.278,137.278,137.1418,137.1418,16549.0
2015-12-24 11:20:00,140.93,141.05,140.87,140.95,10706.0,137.1807,137.2975,137.1223,137.2002,10706.0
2015-12-24 11:30:00,141.01,141.19,140.98,141.07,6267.0,137.2586,137.4338,137.2294,137.317,6267.0
2015-12-24 11:40:00,141.12,141.34,141.12,141.34,3607.0,137.3656,137.5798,137.3656,137.5798,3607.0
2015-12-24 11:50:00,141.36,141.4,141.27,141.27,6823.0,137.5993,137.6382,137.5116,137.5116,6823.0
2015-12-24 12:00:00,141.27,141.32,141.22,141.28,4400.0,137.5116,137.5603,137.463,137.5214,4400.0
2015-12-24 12:10:00,141.29,141.38,141.27,141.37,10757.0,137.5311,137.6187,137.5116,137.609,10757.0
2015-12-24 12:20:00,141.34,141.47,141.33,141.47,4471.0,137.5798,137.7063,137.5701,137.7063,4471.0
2015-12-24 12:30:00,141.49,141.67,141.43,141.66,27033.0,137.7258,137.901,137.6674,137.8913,27033.0
2015-12-24 12:40:00,141.66,141.75,141.53,141.57,18575.0,137.8913,137.9789,137.7647,137.8037,18575.0
2015-12-24 12:50:00,141.59,141.59,141.28,141.34,36156.0,137.8231,137.8231,137.5214,137.5798,36156.0
2015-12-28 09:30:00,140.97,141.21,140.83,141.08,14020.0,137.2196,137.4532,137.0834,137.3267,14020.0
2015-12-28 09:40:00,141.13,141.13,140.83,141.0,68955.0,137.3754,137.3754,137.0834,137.2488,68955.0
2015-12-28 09:50:00,140.95,141.11,140.93,141.0,36901.0,137.2002,137.3559,137.1807,137.2488,36901.0
2015-12-28 10:00:00,141.0,141.0,140.61,140.75,14536.0,137.2488,137.2488,136.8692,137.0055,14536.0
2015-12-28 10:10:00,140.75,140.75,140.6,140.68,5227.0,137.0055,137.0055,136.8595,136.9373,5227.0
2015-12-28 10:20:00,140.65,140.74,140.63,140.72,3057.0,136.9081,136.9957,136.8887,136.9763,3057.0
2015-12-28 10:30:00,140.74,140.92,140.7,140.84,10704.0,136.9957,137.171,136.9568,137.0931,10704.0
2015-12-28 10:40:00,140.83,140.85,140.74,140.78,17045.0,137.0834,137.1028,136.9957,137.0347,17045.0
2015-12-28 10:50:00,140.81,140.82,140.73,140.82,10086.0,137.0639,137.0736,136.986,137.0736,10086.0
2015-12-28 11:00:00,140.8,141.02,140.79,141.0,6033.0,137.0542,137.2683,137.0444,137.2488,6033.0
2015-12-28 11:10:00,141.0,141.05,140.9,140.99,10244.0,137.2488,137.2975,137.1515,137.2391,10244.0
2015-12-28 11:20:00,141.0,141.01,140.73,140.74,28298.0,137.2488,137.2586,136.986,136.9957,28298.0
2015-12-28 11:30:00,140.74,140.93,140.68,140.87,4274.0,136.9957,137.1807,136.9373,137.1223,4274.0
2015-12-28 11:40:00,140.91,140.91,140.8,140.87,4694.0,137.1612,137.1612,137.0542,137.1223,4694.0
2015-12-28 11:50:00,140.89,140.89,140.74,140.74,8600.0,137.1418,137.1418,136.9957,136.9957,8600.0
2015-12-28 12:00:00,140.73,140.89,140.71,140.82,3967.0,136.986,137.1418,136.9665,137.0736,3967.0
2015-12-28 12:10:00,140.82,140.84,140.7,140.84,5603.0,137.0736,137.0931,136.9568,137.0931,5603.0
2015-12-28 12:20:00,140.85,140.85,140.69,140.85,10423.0,137.1028,137.1028,136.9471,137.1028,10423.0
2015-12-28 12:30:00,140.88,140.88,140.69,140.78,6129.0,137.132,137.132,136.9471,137.0347,6129.0
2015-12-28 12:40:00,140.75,140.79,140.67,140.72,2827.0,137.0055,137.0444,136.9276,136.9763,2827.0
2015-12-28 12:50:00,140.75,140.86,140.73,140.74,4373.0,137.0055,137.1126,136.986,136.9957,4373.0
2015-12-28 13:00:00,140.69,140.76,140.68,140.75,6411.0,136.9471,137.0152,136.9373,137.0055,6411.0
2015-12-28 13:10:00,140.75,140.91,140.71,140.85,11506.0,137.0055,137.1612,136.9665,137.1028,11506.0
2015-12-28 13:20:00,140.85,140.86,140.78,140.81,6952.0,137.1028,137.1126,137.0347,137.0639,6952.0
2015-12-28 13:30:00,140.81,140.9,140.77,140.83,23351.0,137.0639,137.1515,137.0249,137.0834,23351.0
2015-12-28 13:40:00,140.81,140.87,140.66,140.69,6472.0,137.0639,137.1223,136.9179,136.9471,6472.0
2015-12-28 13:50:00,140.66,140.71,140.52,140.59,23486.0,136.9179,136.9665,136.7816,136.8497,23486.0
2015-12-28 14:00:00,140.58,140.76,140.58,140.68,7188.0,136.84,137.0152,136.84,136.9373,7188.0
2015-12-28 14:10:00,140.74,140.74,140.61,140.71,5680.0,136.9957,136.9957,136.8692,136.9665,5680.0
2015-12-28 14:20:00,140.73,140.79,140.64,140.7,16490.0,136.986,137.0444,136.8984,136.9568,16490.0
2015-12-28 14:30:00,140.75,140.76,140.64,140.73,7760.0,137.0055,137.0152,136.8984,136.986,7760.0
2015-12-28 14:40:00,140.68,140.85,140.68,140.81,5193.0,136.9373,137.1028,136.9373,137.0639,5193.0
2015-12-28 14:50:00,140.82,140.86,140.74,140.76,11646.0,137.0736,137.1126,136.9957,137.0152,11646.0
2015-12-28 15:00:00,140.79,140.8,140.71,140.75,7042.0,137.0444,137.0542,136.9665,137.0055,7042.0
2015-12-28 15:10:00,140.8,140.81,140.64,140.69,17536.0,137.0542,137.0639,136.8984,136.9471,17536.0
2015-12-28 15:20:00,140.69,140.83,140.68,140.74,22042.0,136.9471,137.0834,136.9373,136.9957,22042.0
2015-12-28 15:30:00,140.74,140.74,140.65,140.7,29440.0,136.9957,136.9957,136.9081,136.9568,29440.0
2015-12-28 15:40:00,140.7,140.76,140.62,140.74,38451.0,136.9568,137.0152,136.8789,136.9957,38451.0
2015-12-28 15:50:00,140.73,140.78,140.64,140.72,92827.0,136.986,137.0347,136.8984,136.9763,92827.0
2015-12-29 09:30:00,141.58,141.8,141.39,141.74,22178.0,137.8134,138.0275,137.6285,137.9691,22178.0
2015-12-29 09:40:00,141.8,142.29,141.71,142.29,37198.0,138.0275,138.5045,137.9399,138.5045,37198.0
2015-12-29 09:50:00,142.25,142.43,142.17,142.39,23551.0,138.4656,138.6408,138.3877,138.6019,23551.0
2015-12-29 10:00:00,142.41,142.84,142.36,142.61,44320.0,138.6213,139.0399,138.5726,138.816,44320.0
2015-12-29 10:10:00,142.66,142.75,142.5,142.72,27257.0,138.8647,138.9523,138.7089,138.9231,27257.0
2015-12-29 10:20:00,142.73,142.86,142.72,142.73,28082.0,138.9328,139.0593,138.9231,138.9328,28082.0
2015-12-29 10:30:00,142.74,142.81,142.69,142.76,17206.0,138.9425,139.0107,138.8939,138.962,17206.0
2015-12-29 10:40:00,142.75,142.81,142.71,142.74,17722.0,138.9523,139.0107,138.9133,138.9425,17722.0
2015-12-29 10:50:00,142.75,142.84,142.69,142.8,22947.0,138.9523,139.0399,138.8939,139.0009,22947.0
2015-12-29 11:00:00,142.8,142.97,142.77,142.97,10315.0,139.0009,139.1664,138.9717,139.1664,10315.0
2015-12-29 11:10:00,143.0,143.11,143.0,143.11,9335.0,139.1956,139.3027,139.1956,139.3027,9335.0
2015-12-29 11:20:00,143.11,143.12,142.95,142.96,17513.0,139.3027,139.3124,139.147,139.1567,17513.0
2015-12-29 11:30:00,142.95,143.05,142.84,142.98,34922.0,139.147,139.2443,139.0399,139.1762,34922.0
2015-12-29 11:40:00,143.0,143.05,142.75,142.78,20304.0,139.1956,139.2443,138.9523,138.9815,20304.0
2015-12-29 11:50:00,142.76,142.95,142.74,142.91,20467.0,138.962,139.147,138.9425,139.108,20467.0
2015-12-29 12:00:00,142.9,142.97,142.76,142.93,8400.0,139.0983,139.1664,138.962,139.1275,8400.0
2015-12-29 12:10:00,142.9,143.07,142.85,143.06,15710.0,139.0983,139.2638,139.0496,139.254,15710.0
2015-12-29 12:20:00,143.05,143.2,143.04,143.15,10717.0,139.2443,139.3903,139.2346,139.3416,10717.0
2015-12-29 12:30:00,143.12,143.19,142.99,143.14,13030.0,139.3124,139.3806,139.1859,139.3319,13030.0
2015-12-29 12:40:00,143.15,143.19,143.12,143.12,17399.0,139.3416,139.3806,139.3124,139.3124,17399.0
2015-12-29 12:50:00,143.13,143.27,143.11,143.27,10948.0,139.3222,139.4584,139.3027,139.4584,10948.0
2015-12-29 13:00:00,143.2,143.35,143.19,143.22,5047.0,139.3903,139.5363,139.3806,139.4098,5047.0
2015-12-29 13:10:00,143.22,143.38,143.16,143.37,9944.0,139.4098,139.5655,139.3514,139.5558,9944.0
2015-12-29 13:20:00,143.38,143.39,143.14,143.2,16450.0,139.5655,139.5752,139.3319,139.3903,16450.0
2015-12-29 13:30:00,143.21,143.22,143.1,143.18,6238.0,139.4,139.4098,139.293,139.3708,6238.0
2015-12-29 13:40:00,143.22,143.37,143.15,143.31,13325.0,139.4098,139.5558,139.3416,139.4974,13325.0
2015-12-29 13:50:00,143.31,143.37,143.06,143.37,99818.0,139.4974,139.5558,139.254,139.5558,99818.0
2015-12-29 14:00:00,143.38,143.5,143.34,143.36,14937.0,139.5655,139.6823,139.5266,139.546,14937.0
2015-12-29 14:10:00,143.35,143.37,143.17,143.23,34486.0,139.5363,139.5558,139.3611,139.4195,34486.0
2015-12-29 14:20:00,143.24,143.31,143.17,143.29,49661.0,139.4292,139.4974,139.3611,139.4779,49661.0
2015-12-29 14:30:00,143.31,143.4,143.18,143.23,21602.0,139.4974,139.585,139.3708,139.4195,21602.0
2015-12-29 14:40:00,143.2,143.23,143.1,143.12,29499.0,139.3903,139.4195,139.293,139.3124,29499.0
2015-12-29 14:50:00,143.11,143.24,142.97,143.06,61936.0,139.3027,139.4292,139.1664,139.254,61936.0
2015-12-29 15:00:00,143.06,143.2,142.98,143.17,55986.0,139.254,139.3903,139.1762,139.3611,55986.0
2015-12-29 15:10:00,143.18,143.49,143.18,143.46,28345.0,139.3708,139.6726,139.3708,139.6434,28345.0
2015-12-29 15:20:00,143.45,143.49,143.34,143.42,33024.0,139.6337,139.6726,139.5266,139.6044,33024.0
2015-12-29 15:30:00,143.4,143.45,143.24,143.24,41241.0,139.585,139.6337,139.4292,139.4292,41241.0
2015-12-29 15:40:00,143.24,143.24,143.04,143.11,39418.0,139.4292,139.4292,139.2346,139.3027,39418.0
2015-12-29 15:50:00,143.1,143.18,142.95,143.02,118753.0,139.293,139.3708,139.147,139.2151,118753.0
2015-12-30 09:30:00,143.04,143.18,142.5,142.96,20715.0,139.2346,139.3708,138.7089,139.1567,20715.0
2015-12-30 09:40:00,143.09,143.24,142.95,142.96,13225.0,139.2832,139.4292,139.147,139.1567,13225.0
2015-12-30 09:50:00,142.92,142.92,142.72,142.8,9842.0,139.1178,139.1178,138.9231,139.0009,9842.0
2015-12-30 10:00:00,142.88,143.05,142.79,142.87,11338.0,139.0788,139.2443,138.9912,139.0691,11338.0
2015-12-30 10:10:00,142.81,142.98,142.8,142.88,9618.0,139.0107,139.1762,139.0009,139.0788,9618.0
2015-12-30 10:20:00,142.86,142.93,142.74,142.84,10879.0,139.0593,139.1275,138.9425,139.0399,10879.0
2015-12-30 10:30:00,142.83,143.04,142.82,143.02,16694.0,139.0301,139.2346,139.0204,139.2151,16694.0
2015-12-30 10:40:00,143.04,143.04,142.92,143.0,18267.0,139.2346,139.2346,139.1178,139.1956,18267.0
2015-12-30 10:50:00,142.99,143.21,142.96,143.13,11899.0,139.1859,139.4,139.1567,139.3222,11899.0
2015-12-30 11:00:00,143.13,143.25,143.07,143.22,12496.0,139.3222,139.439,139.2638,139.4098,12496.0
2015-12-30 11:10:00,143.25,143.29,143.19,143.19,10579.0,139.439,139.4779,139.3806,139.3806,10579.0
2015-12-30 11:20:00,143.17,143.25,143.07,143.17,14050.0,139.3611,139.439,139.2638,139.3611,14050.0
2015-12-30 11:30:00,143.15,143.24,143.12,143.23,11808.0,139.3416,139.4292,139.3124,139.4195,11808.0
2015-12-30 11:40:00,143.23,143.37,143.23,143.32,16065.0,139.4195,139.5558,139.4195,139.5071,16065.0
2015-12-30 11:50:00,143.35,143.56,143.35,143.48,9210.0,139.5363,139.7407,139.5363,139.6629,9210.0
2015-12-30 12:00:00,143.49,143.57,143.4,143.57,9690.0,139.6726,139.7505,139.585,139.7505,9690.0
2015-12-30 12:10:00,143.58,143.62,143.55,143.62,11752.0,139.7602,139.7991,139.731,139.7991,11752.0
2015-12-30 12:20:00,143.63,143.65,143.52,143.63,14164.0,139.8089,139.8283,139.7018,139.8089,14164.0
2015-12-30 12:30:00,143.61,143.64,143.34,143.35,10841.0,139.7894,139.8186,139.5266,139.5363,10841.0
2015-12-30 12:40:00,143.35,143.48,143.31,143.43,10778.0,139.5363,139.6629,139.4974,139.6142,10778.0
2015-12-30 12:50:00,143.44,143.48,143.33,143.39,14967.0,139.6239,139.6629,139.5168,139.5752,14967.0
2015-12-30 13:00:00,143.37,143.41,143.28,143.29,6715.0,139.5558,139.5947,139.4682,139.4779,6715.0
2015-12-30 13:10:00,143.27,143.42,143.23,143.33,28475.0,139.4584,139.6044,139.4195,139.5168,28475.0
2015-12-30 13:20:00,143.34,143.37,143.3,143.34,4809.0,139.5266,139.5558,139.4876,139.5266,4809.0
2015-12-30 13:30:00,143.33,143.45,143.33,143.38,8573.0,139.5168,139.6337,139.5168,139.5655,8573.0
2015-12-30 13:40:00,143.39,143.54,143.39,143.54,9896.0,139.5752,139.7213,139.5752,139.7213,9896.0
2015-12-30 13:50:00,143.55,143.55,143.48,143.52,5291.0,139.731,139.731,139.6629,139.7018,5291.0
2015-12-30 14:00:00,143.5,143.59,143.4,143.44,28683.0,139.6823,139.7699,139.585,139.6239,28683.0
2015-12-30 14:10:00,143.45,143.54,143.42,143.48,7137.0,139.6337,139.7213,139.6044,139.6629,7137.0
2015-12-30 14:20:00,143.49,143.49,143.35,143.38,14364.0,139.6726,139.6726,139.5363,139.5655,14364.0
2015-12-30 14:30:00,143.39,143.44,143.34,143.41,16784.0,139.5752,139.6239,139.5266,139.5947,16784.0
2015-12-30 14:40:00,143.42,143.6,143.4,143.53,42557.0,139.6044,139.7797,139.585,139.7115,42557.0
2015-12-30 14:50:00,143.54,143.56,143.33,143.47,23198.0,139.7213,139.7407,139.5168,139.6531,23198.0
2015-12-30 15:00:00,143.49,143.53,143.43,143.53,24860.0,139.6726,139.7115,139.6142,139.7115,24860.0
2015-12-30 15:10:00,143.53,143.65,143.52,143.61,22636.0,139.7115,139.8283,139.7018,139.7894,22636.0
2015-12-30 15:20:00,143.63,143.65,143.56,143.57,31806.0,139.8089,139.8283,139.7407,139.7505,31806.0
2015-12-30 15:30:00,143.55,143.59,143.0,143.05,85085.0,139.731,139.7699,139.1956,139.2443,85085.0
2015-12-30 15:40:00,143.02,143.25,142.97,143.15,45017.0,139.2151,139.439,139.1664,139.3416,45017.0
2015-12-30 15:50:00,143.17,143.17,142.86,142.86,98448.0,139.3611,139.3611,139.0593,139.0593,98448.0
2015-12-31 09:30:00,141.97,142.49,141.89,142.43,23853.0,138.193,138.6992,138.1152,138.6408,23853.0
2015-12-31 09:40:00,142.45,142.64,142.1,142.64,23317.0,138.6603,138.8452,138.3196,138.8452,23317.0
2015-12-31 09:50:00,142.54,142.92,142.47,142.89,12270.0,138.7479,139.1178,138.6797,139.0885,12270.0
2015-12-31 10:00:00,142.95,142.96,142.61,142.73,11122.0,139.147,139.1567,138.816,138.9328,11122.0
2015-12-31 10:10:00,142.72,143.02,142.72,142.91,17639.0,138.9231,139.2151,138.9231,139.108,17639.0
2015-12-31 10:20:00,142.84,143.03,142.81,142.83,32677.0,139.0399,139.2248,139.0107,139.0301,32677.0
2015-12-31 10:30:00,142.79,142.79,142.37,142.48,11499.0,138.9912,138.9912,138.5824,138.6895,11499.0
2015-12-31 10:40:00,142.5,142.76,142.47,142.72,28906.0,138.7089,138.962,138.6797,138.9231,28906.0
2015-12-31 10:50:00,142.74,142.77,142.61,142.77,5877.0,138.9425,138.9717,138.816,138.9717,5877.0
2015-12-31 11:00:00,142.76,143.21,142.76,143.08,14225.0,138.962,139.4,138.962,139.2735,14225.0
2015-12-31 11:10:00,143.05,143.08,142.78,142.79,11588.0,139.2443,139.2735,138.9815,138.9912,11588.0
2015-12-31 11:20:00,142.78,143.03,142.75,143.03,12690.0,138.9815,139.2248,138.9523,139.2248,12690.0
2015-12-31 11:30:00,142.95,142.99,142.8,142.96,6296.0,139.147,139.1859,139.0009,139.1567,6296.0
2015-12-31 11:40:00,142.98,143.04,142.79,142.98,4774.0,139.1762,139.2346,138.9912,139.1762,4774.0
2015-12-31 11:50:00,142.98,143.0,142.88,142.92,8645.0,139.1762,139.1956,139.0788,139.1178,8645.0
2015-12-31 12:00:00,142.89,142.98,142.8,142.9,9996.0,139.0885,139.1762,139.0009,139.0983,9996.0
2015-12-31 12:10:00,142.93,142.96,142.78,142.95,5823.0,139.1275,139.1567,138.9815,139.147,5823.0
2015-12-31 12:20:00,142.98,143.02,142.91,142.98,5511.0,139.1762,139.2151,139.108,139.1762,5511.0
2015-12-31 12:30:00,143.02,143.06,142.92,142.99,8650.0,139.2151,139.254,139.1178,139.1859,8650.0
2015-12-31 12:40:00,143.02,143.12,142.97,142.98,14435.0,139.2151,139.3124,139.1664,139.1762,14435.0
2015-12-31 12:50:00,142.96,143.11,142.96,143.0,16641.0,139.1567,139.3027,139.1567,139.1956,16641.0
2015-12-31 13:00:00,142.99,143.04,142.75,142.75,6643.0,139.1859,139.2346,138.9523,138.9523,6643.0
2015-12-31 13:10:00,142.65,142.91,142.65,142.85,26450.0,138.8549,139.108,138.8549,139.0496,26450.0
2015-12-31 13:20:00,142.88,142.9,142.74,142.74,12484.0,139.0788,139.0983,138.9425,138.9425,12484.0
2015-12-31 13:30:00,142.76,142.79,142.63,142.65,4786.0,138.962,138.9912,138.8355,138.8549,4786.0
2015-12-31 13:40:00,142.71,142.93,142.68,142.81,19984.0,138.9133,139.1275,138.8841,139.0107,19984.0
2015-12-31 13:50:00,142.81,142.84,142.66,142.8,13257.0,139.0107,139.0399,138.8647,139.0009,13257.0
2015-12-31 14:00:00,142.8,142.82,142.51,142.7,21151.0,139.0009,139.0204,138.7187,138.9036,21151.0
2015-12-31 14:10:00,142.69,142.78,142.64,142.72,22261.0,138.8939,138.9815,138.8452,138.9231,22261.0
2015-12-31 14:20:00,142.74,142.74,142.44,142.54,24496.0,138.9425,138.9425,138.6505,138.7479,24496.0
2015-12-31 14:30:00,142.48,142.51,142.22,142.27,14456.0,138.6895,138.7187,138.4364,138.485,14456.0
2015-12-31 14:40:00,142.25,142.53,142.15,142.51,30686.0,138.4656,138.7381,138.3682,138.7187,30686.0
2015-12-31 14:50:00,142.51,142.57,142.38,142.4,22343.0,138.7187,138.7771,138.5921,138.6116,22343.0
2015-12-31 15:00:00,142.4,142.4,142.11,142.11,19446.0,138.6116,138.6116,138.3293,138.3293,19446.0
2015-12-31 15:10:00,142.11,142.3,141.97,142.2,28337.0,138.3293,138.5142,138.193,138.4169,28337.0
2015-12-31 15:20:00,142.22,142.22,141.98,142.12,35100.0,138.4364,138.4364,138.2028,138.339,35100.0
2015-12-31 15:30:00,142.13,142.53,142.13,142.46,42850.0,138.3488,138.7381,138.3488,138.67,42850.0
2015-12-31 15:40:00,142.49,142.5,142.22,142.42,44343.0,138.6992,138.7089,138.4364,138.6311,44343.0
2015-12-31 15:50:00,142.41,142.41,141.84,141.84,125357.0,138.6213,138.6213,138.0665,138.0665,125357.0
2016-01-04 09:30:00,139.45,140.15,138.89,139.75,92531.0,135.7401,136.4214,135.195,136.0321,92531.0
2016-01-04 09:40:00,139.81,139.84,138.91,139.19,94656.0,136.0905,136.1197,135.2144,135.487,94656.0
2016-01-04 09:50:00,139.25,139.46,139.05,139.37,68127.0,135.5454,135.7498,135.3507,135.6622,68127.0
2016-01-04 10:00:00,139.31,139.46,138.34,138.45,88297.0,135.6038,135.7498,134.6596,134.7667,88297.0
2016-01-04 10:10:00,138.46,138.97,138.42,138.97,44134.0,134.7764,135.2728,134.7375,135.2728,44134.0
2016-01-04 10:20:00,138.98,139.25,138.87,138.88,82404.0,135.2826,135.5454,135.1755,135.1852,82404.0
2016-01-04 10:30:00,138.87,138.87,138.37,138.43,71344.0,135.1755,135.1755,134.6888,134.7472,71344.0
2016-01-04 10:40:00,138.4,138.43,138.19,138.4,50766.0,134.718,134.7472,134.5136,134.718,50766.0
2016-01-04 10:50:00,138.39,138.42,137.75,137.84,69694.0,134.7083,134.7375,134.0853,134.1729,69694.0
2016-01-04 11:00:00,137.82,137.84,137.54,137.72,95181.0,134.1534,134.1729,133.8809,134.0561,95181.0
2016-01-04 11:10:00,137.7,138.0,137.44,137.88,38074.0,134.0366,134.3286,133.7835,134.2118,38074.0
2016-01-04 11:20:00,137.94,138.38,137.78,138.05,99595.0,134.2702,134.6985,134.1145,134.3773,99595.0
2016-01-04 11:30:00,138.05,138.23,137.85,137.95,113307.0,134.3773,134.5525,134.1826,134.28,113307.0
2016-01-04 11:40:00,137.95,138.21,137.92,138.07,56913.0,134.28,134.5331,134.2508,134.3968,56913.0
2016-01-04 11:50:00,138.11,138.27,137.95,138.08,27873.0,134.4357,134.5915,134.28,134.4065,27873.0
2016-01-04 12:00:00,138.06,138.16,137.8,137.98,62291.0,134.387,134.4844,134.134,134.3092,62291.0
2016-01-04 12:10:00,137.97,137.99,137.73,137.79,41176.0,134.2994,134.3189,134.0658,134.1242,41176.0
2016-01-04 12:20:00,137.79,138.16,137.75,138.06,29761.0,134.1242,134.4844,134.0853,134.387,29761.0
2016-01-04 12:30:00,138.08,138.12,137.85,138.1,38988.0,134.4065,134.4455,134.1826,134.426,38988.0
2016-01-04 12:40:00,138.08,138.19,137.99,138.19,43798.0,134.4065,134.5136,134.3189,134.5136,43798.0
2016-01-04 12:50:00,138.22,138.34,138.14,138.14,32328.0,134.5428,134.6596,134.4649,134.4649,32328.0
2016-01-04 13:00:00,138.18,138.35,138.05,138.3,23880.0,134.5039,134.6693,134.3773,134.6207,23880.0
2016-01-04 13:10:00,138.3,138.32,138.02,138.05,54122.0,134.6207,134.6401,134.3481,134.3773,54122.0
2016-01-04 13:20:00,138.07,138.07,137.6,137.6,43628.0,134.3968,134.3968,133.9393,133.9393,43628.0
2016-01-04 13:30:00,137.6,137.76,137.56,137.75,29360.0,133.9393,134.095,133.9003,134.0853,29360.0
2016-01-04 13:40:00,137.76,137.76,137.53,137.62,39988.0,134.095,134.095,133.8711,133.9588,39988.0
2016-01-04 13:50:00,137.59,137.73,137.57,137.64,33312.0,133.9296,134.0658,133.9101,133.9782,33312.0
2016-01-04 14:00:00,137.63,137.68,137.42,137.65,41702.0,133.9685,134.0172,133.7641,133.988,41702.0
2016-01-04 14:10:00,137.66,137.67,137.45,137.6,41941.0,133.9977,134.0074,133.7933,133.9393,41941.0
2016-01-04 14:20:00,137.62,137.94,137.62,137.86,41865.0,133.9588,134.2702,133.9588,134.1924,41865.0
2016-01-04 14:30:00,137.86,137.92,137.55,137.67,41893.0,134.1924,134.2508,133.8906,134.0074,41893.0
2016-01-04 14:40:00,137.67,137.79,137.56,137.71,35841.0,134.0074,134.1242,133.9003,134.0464,35841.0
2016-01-04 14:50:00,137.73,137.85,137.61,137.8,44424.0,134.0658,134.1826,133.949,134.134,44424.0
2016-01-04 15:00:00,137.79,137.81,137.58,137.66,42607.0,134.1242,134.1437,133.9198,133.9977,42607.0
2016-01-04 15:10:00,137.65,137.69,137.43,137.47,53667.0,133.988,134.0269,133.7738,133.8127,53667.0
2016-01-04 15:20:00,137.45,137.52,137.32,137.49,79742.0,133.7933,133.8614,133.6667,133.8322,79742.0
2016-01-04 15:30:00,137.51,137.92,137.49,137.92,95516.0,133.8517,134.2508,133.8322,134.2508,95516.0
2016-01-04 15:40:00,137.95,138.81,137.9,138.75,97834.0,134.28,135.1171,134.2313,135.0587,97834.0
2016-01-04 15:50:00,138.77,138.9,138.42,138.78,168271.0,135.0782,135.2047,134.7375,135.0879,168271.0
2016-01-05 09:30:00,139.0,139.76,138.77,139.23,88692.0,135.302,136.0418,135.0782,135.5259,88692.0
2016-01-05 09:40:00,139.27,140.25,139.27,140.2,56220.0,135.5649,136.5188,135.5649,136.4701,56220.0
2016-01-05 09:50:00,140.24,140.82,140.13,140.74,69678.0,136.509,137.0736,136.402,136.9957,69678.0
2016-01-05 10:00:00,140.77,140.83,140.47,140.65,40469.0,137.0249,137.0834,136.7329,136.9081,40469.0
2016-01-05 10:10:00,140.64,140.94,140.64,140.67,84239.0,136.8984,137.1904,136.8984,136.9276,84239.0
2016-01-05 10:20:00,140.65,140.69,139.5,139.51,100213.0,136.9081,136.9471,135.7887,135.7985,100213.0
2016-01-05 10:30:00,139.5,139.58,139.22,139.47,55701.0,135.7887,135.8666,135.5162,135.7595,55701.0
2016-01-05 10:40:00,139.48,139.49,139.06,139.19,79551.0,135.7693,135.779,135.3604,135.487,79551.0
2016-01-05 10:50:00,139.19,139.32,139.14,139.3,43627.0,135.487,135.6135,135.4383,135.5941,43627.0
2016-01-05 11:00:00,139.31,139.52,139.28,139.43,36589.0,135.6038,135.8082,135.5746,135.7206,36589.0
2016-01-05 11:10:00,139.44,139.51,139.24,139.27,41235.0,135.7303,135.7985,135.5357,135.5649,41235.0
2016-01-05 11:20:00,139.33,139.56,139.22,139.37,40531.0,135.6233,135.8471,135.5162,135.6622,40531.0
2016-01-05 11:30:00,139.33,139.56,139.28,139.47,38997.0,135.6233,135.8471,135.5746,135.7595,38997.0
2016-01-05 11:40:00,139.55,139.75,139.46,139.75,44581.0,135.8374,136.0321,135.7498,136.0321,44581.0
2016-01-05 11:50:00,139.73,139.93,139.7,139.85,35494.0,136.0126,136.2073,135.9834,136.1294,35494.0
2016-01-05 12:00:00,139.89,139.89,139.48,139.52,21652.0,136.1684,136.1684,135.7693,135.8082,21652.0
2016-01-05 12:10:00,139.52,139.57,139.23,139.23,43137.0,135.8082,135.8569,135.5259,135.5259,43137.0
2016-01-05 12:20:00,139.22,139.26,138.99,139.02,35069.0,135.5162,135.5551,135.2923,135.3215,35069.0
2016-01-05 12:30:00,139.02,139.3,138.96,139.26,35046.0,135.3215,135.5941,135.2631,135.5551,35046.0
2016-01-05 12:40:00,139.26,139.28,139.1,139.1,30526.0,135.5551,135.5746,135.3994,135.3994,30526.0
2016-01-05 12:50:00,139.1,139.25,139.05,139.25,23425.0,135.3994,135.5454,135.3507,135.5454,23425.0
2016-01-05 13:00:00,139.26,139.34,139.13,139.18,35426.0,135.5551,135.633,135.4286,135.4773,35426.0
2016-01-05 13:10:00,139.18,139.29,139.14,139.16,19814.0,135.4773,135.5843,135.4383,135.4578,19814.0
2016-01-05 13:20:00,139.14,139.14,138.8,138.8,34932.0,135.4383,135.4383,135.1074,135.1074,34932.0
2016-01-05 13:30:00,138.82,139.25,138.79,139.2,32674.0,135.1268,135.5454,135.0976,135.4967,32674.0
2016-01-05 13:40:00,139.24,139.94,139.2,139.9,45904.0,135.5357,136.217,135.4967,136.1781,45904.0
2016-01-05 13:50:00,139.9,139.99,139.8,139.97,52323.0,136.1781,136.2657,136.0808,136.2462,52323.0
2016-01-05 14:00:00,139.99,140.12,139.62,139.77,30769.0,136.2657,136.3922,135.9055,136.0516,30769.0
2016-01-05 14:10:00,139.77,139.9,139.73,139.84,25834.0,136.0516,136.1781,136.0126,136.1197,25834.0
2016-01-05 14:20:00,139.87,139.96,139.7,139.81,67489.0,136.1489,136.2365,135.9834,136.0905,67489.0
2016-01-05 14:30:00,139.8,139.82,139.62,139.7,29038.0,136.0808,136.1002,135.9055,135.9834,29038.0
2016-01-05 14:40:00,139.7,139.7,139.37,139.48,56615.0,135.9834,135.9834,135.6622,135.7693,56615.0
2016-01-05 14:50:00,139.51,139.63,139.22,139.33,79251.0,135.7985,135.9153,135.5162,135.6233,79251.0
2016-01-05 15:00:00,139.33,139.33,138.95,138.98,49461.0,135.6233,135.6233,135.2534,135.2826,49461.0
2016-01-05 15:10:00,138.98,139.31,138.87,138.91,91350.0,135.2826,135.6038,135.1755,135.2144,91350.0
2016-01-05 15:20:00,138.89,138.89,138.6,138.67,134054.0,135.195,135.195,134.9127,134.9808,134054.0
2016-01-05 15:30:00,138.68,138.8,138.42,138.53,213162.0,134.9906,135.1074,134.7375,134.8445,213162.0
2016-01-05 15:40:00,138.52,138.83,138.45,138.6,226868.0,134.8348,135.1366,134.7667,134.9127,226868.0
2016-01-05 15:50:00,138.62,138.68,138.37,138.55,257702.0,134.9321,134.9906,134.6888,134.864,257702.0
2016-01-06 09:30:00,136.55,137.86,136.55,137.76,35288.0,132.9172,134.1924,132.9172,134.095,35288.0
2016-01-06 09:40:00,137.81,138.41,137.66,138.12,48617.0,134.1437,134.7277,133.9977,134.4455,48617.0
2016-01-06 09:50:00,138.18,138.23,137.52,137.6,46329.0,134.5039,134.5525,133.8614,133.9393,46329.0
2016-01-06 10:00:00,137.6,137.81,137.49,137.53,39025.0,133.9393,134.1437,133.8322,133.8711,39025.0
2016-01-06 10:10:00,137.56,137.61,137.26,137.47,36806.0,133.9003,133.949,133.6083,133.8127,36806.0
2016-01-06 10:20:00,137.5,137.66,137.49,137.52,40605.0,133.8419,133.9977,133.8322,133.8614,40605.0
2016-01-06 10:30:00,137.57,137.57,137.02,137.27,64438.0,133.9101,133.9101,133.3747,133.6181,64438.0
2016-01-06 10:40:00,137.27,137.56,137.27,137.46,22289.0,133.6181,133.9003,133.6181,133.803,22289.0
2016-01-06 10:50:00,137.51,137.59,137.42,137.54,31722.0,133.8517,133.9296,133.7641,133.8809,31722.0
2016-01-06 11:00:00,137.57,137.61,137.44,137.55,36568.0,133.9101,133.949,133.7835,133.8906,36568.0
2016-01-06 11:10:00,137.56,137.74,137.38,137.72,46451.0,133.9003,134.0756,133.7251,134.0561,46451.0
2016-01-06 11:20:00,137.74,138.15,137.74,137.9,35577.0,134.0756,134.4747,134.0756,134.2313,35577.0
2016-01-06 11:30:00,137.89,138.05,137.85,138.0,43089.0,134.2216,134.3773,134.1826,134.3286,43089.0
2016-01-06 11:40:00,138.0,138.09,137.95,138.01,54026.0,134.3286,134.4162,134.28,134.3384,54026.0
2016-01-06 11:50:00,138.0,138.16,137.91,137.98,33517.0,134.3286,134.4844,134.241,134.3092,33517.0
2016-01-06 12:00:00,138.0,138.03,137.95,137.99,25958.0,134.3286,134.3578,134.28,134.3189,25958.0
2016-01-06 12:10:00,138.0,138.05,137.97,138.01,30366.0,134.3286,134.3773,134.2994,134.3384,30366.0
2016-01-06 12:20:00,138.04,138.15,137.92,138.0,26011.0,134.3676,134.4747,134.2508,134.3286,26011.0
2016-01-06 12:30:00,137.99,138.41,137.97,138.41,32565.0,134.3189,134.7277,134.2994,134.7277,32565.0
2016-01-06 12:40:00,138.39,138.45,138.17,138.21,35157.0,134.7083,134.7667,134.4941,134.5331,35157.0
2016-01-06 12:50:00,138.23,138.3,138.2,138.22,18040.0,134.5525,134.6207,134.5233,134.5428,18040.0
2016-01-06 13:00:00,138.2,138.26,138.16,138.16,17579.0,134.5233,134.5817,134.4844,134.4844,17579.0
2016-01-06 13:10:00,138.16,138.16,137.84,137.87,18147.0,134.4844,134.4844,134.1729,134.2021,18147.0
2016-01-06 13:20:00,137.85,137.99,137.7,137.77,43827.0,134.1826,134.3189,134.0366,134.1048,43827.0
2016-01-06 13:30:00,137.78,137.86,137.74,137.79,27973.0,134.1145,134.1924,134.0756,134.1242,27973.0
2016-01-06 13:40:00,137.81,137.84,137.57,137.58,27738.0,134.1437,134.1729,133.9101,133.9198,27738.0
2016-01-06 13:50:00,137.57,137.65,137.48,137.62,30800.0,133.9101,133.988,133.8225,133.9588,30800.0
2016-01-06 14:00:00,137.6,137.74,137.44,137.66,34737.0,133.9393,134.0756,133.7835,133.9977,34737.0
2016-01-06 14:10:00,137.63,138.0,137.52,137.91,30273.0,133.9685,134.3286,133.8614,134.241,30273.0
2016-01-06 14:20:00,137.92,138.01,137.66,137.7,34492.0,134.2508,134.3384,133.9977,134.0366,34492.0
2016-01-06 14:30:00,137.7,137.78,137.61,137.61,21439.0,134.0366,134.1145,133.949,133.949,21439.0
2016-01-06 14:40:00,137.6,137.6,136.76,136.81,50715.0,133.9393,133.9393,133.1216,133.1703,50715.0
2016-01-06 14:50:00,136.76,136.85,136.68,136.71,52378.0,133.1216,133.2092,133.0438,133.073,52378.0
2016-01-06 15:00:00,136.72,136.85,136.56,136.79,44954.0,133.0827,133.2092,132.927,133.1508,44954.0
2016-01-06 15:10:00,136.81,137.36,136.75,137.33,48227.0,133.1703,133.7057,133.1119,133.6765,48227.0
2016-01-06 15:20:00,137.34,137.45,137.19,137.32,63478.0,133.6862,133.7933,133.5402,133.6667,63478.0
2016-01-06 15:30:00,137.35,137.57,137.25,137.49,90603.0,133.6959,133.9101,133.5986,133.8322,90603.0
2016-01-06 15:40:00,137.49,137.54,137.11,137.31,126739.0,133.8322,133.8809,133.4623,133.657,126739.0
2016-01-06 15:50:00,137.32,137.61,137.05,137.49,152187.0,133.6667,133.949,133.4039,133.8322,152187.0
2016-01-07 09:30:00,135.0,135.26,134.3,134.49,117123.0,131.4085,131.6615,130.7271,130.912,117123.0
2016-01-07 09:40:00,134.46,134.52,134.07,134.34,70695.0,130.8828,130.9412,130.5032,130.766,70695.0
2016-01-07 09:50:00,134.25,134.44,134.15,134.16,52640.0,130.6784,130.8634,130.5811,130.5908,52640.0
2016-01-07 10:00:00,134.25,134.33,133.96,133.97,37452.0,130.6784,130.7563,130.3961,130.4059,37452.0
2016-01-07 10:10:00,134.06,134.26,133.5,134.26,111626.0,130.4935,130.6881,129.9484,130.6881,111626.0
2016-01-07 10:20:00,134.26,134.38,133.94,134.24,49119.0,130.6881,130.8049,130.3767,130.6687,49119.0
2016-01-07 10:30:00,134.22,134.71,134.22,134.69,126959.0,130.6492,131.1262,130.6492,131.1067,126959.0
2016-01-07 10:40:00,134.72,135.04,134.58,134.99,83903.0,131.1359,131.4474,130.9996,131.3987,83903.0
2016-01-07 10:50:00,134.99,135.24,134.99,135.23,49952.0,131.3987,131.6421,131.3987,131.6323,49952.0
2016-01-07 11:00:00,135.2,135.2,134.6,134.64,41539.0,131.6031,131.6031,131.0191,131.058,41539.0
2016-01-07 11:10:00,134.64,134.92,134.64,134.7,28328.0,131.058,131.3306,131.058,131.1164,28328.0
2016-01-07 11:20:00,134.69,134.77,134.14,134.25,34748.0,131.1067,131.1846,130.5713,130.6784,34748.0
2016-01-07 11:30:00,134.25,134.55,134.21,134.55,19161.0,130.6784,130.9704,130.6395,130.9704,19161.0
2016-01-07 11:40:00,134.58,134.96,134.46,134.46,25230.0,130.9996,131.3695,130.8828,130.8828,25230.0
2016-01-07 11:50:00,134.45,134.59,134.4,134.57,93912.0,130.8731,131.0094,130.8244,130.9899,93912.0
2016-01-07 12:00:00,134.51,134.65,134.33,134.58,26917.0,130.9315,131.0678,130.7563,130.9996,26917.0
2016-01-07 12:10:00,134.59,134.73,134.52,134.67,18067.0,131.0094,131.1456,130.9412,131.0872,18067.0
2016-01-07 12:20:00,134.64,134.75,134.55,134.6,17850.0,131.058,131.1651,130.9704,131.0191,17850.0
2016-01-07 12:30:00,134.56,134.71,134.29,134.3,21570.0,130.9802,131.1262,130.7173,130.7271,21570.0
2016-01-07 12:40:00,134.29,134.42,134.26,134.39,18469.0,130.7173,130.8439,130.6881,130.8147,18469.0
2016-01-07 12:50:00,134.42,134.56,134.29,134.36,19358.0,130.8439,130.9802,130.7173,130.7855,19358.0
2016-01-07 13:00:00,134.38,134.38,133.87,133.96,24595.0,130.8049,130.8049,130.3085,130.3961,24595.0
2016-01-07 13:10:00,133.98,133.99,133.63,133.63,29768.0,130.4156,130.4253,130.0749,130.0749,29768.0
2016-01-07 13:20:00,133.62,133.88,133.33,133.83,29738.0,130.0652,130.3183,129.7829,130.2696,29738.0
2016-01-07 13:30:00,133.79,133.79,133.16,133.27,34219.0,130.2306,130.2306,129.6174,129.7245,34219.0
2016-01-07 13:40:00,133.21,133.73,133.14,133.73,15580.0,129.6661,130.1722,129.5979,130.1722,15580.0
2016-01-07 13:50:00,133.71,133.96,133.71,133.87,26457.0,130.1528,130.3961,130.1528,130.3085,26457.0
2016-01-07 14:00:00,133.9,133.92,133.57,133.71,26876.0,130.3377,130.3572,130.0165,130.1528,26876.0
2016-01-07 14:10:00,133.71,134.06,133.63,134.06,16112.0,130.1528,130.4935,130.0749,130.4935,16112.0
2016-01-07 14:20:00,134.07,134.14,133.88,133.89,28071.0,130.5032,130.5713,130.3183,130.328,28071.0
2016-01-07 14:30:00,133.83,134.07,133.57,134.07,27384.0,130.2696,130.5032,130.0165,130.5032,27384.0
2016-01-07 14:40:00,134.05,134.69,133.94,134.69,31083.0,130.4837,131.1067,130.3767,131.1067,31083.0
2016-01-07 14:50:00,134.68,134.73,134.18,134.18,39703.0,131.097,131.1456,130.6103,130.6103,39703.0
2016-01-07 15:00:00,134.14,134.37,133.95,134.34,42429.0,130.5713,130.7952,130.3864,130.766,42429.0
2016-01-07 15:10:00,134.33,134.44,134.04,134.09,49086.0,130.7563,130.8634,130.474,130.5227,49086.0
2016-01-07 15:20:00,134.08,134.2,133.89,133.93,50260.0,130.5129,130.6297,130.328,130.3669,50260.0
2016-01-07 15:30:00,133.93,134.84,133.91,134.76,65906.0,130.3669,131.2527,130.3475,131.1748,65906.0
2016-01-07 15:40:00,134.76,135.09,134.38,134.97,86633.0,131.1748,131.4961,130.8049,131.3793,86633.0
2016-01-07 15:50:00,134.97,134.99,134.32,134.33,147220.0,131.3793,131.3987,130.7465,130.7563,147220.0
2016-01-08 09:30:00,135.6,137.01,135.52,136.61,77423.0,131.9925,133.365,131.9146,132.9756,77423.0
2016-01-08 09:40:00,136.6,136.78,136.25,136.4,53919.0,132.9659,133.1411,132.6252,132.7712,53919.0
2016-01-08 09:50:00,136.36,136.86,136.04,136.65,35252.0,132.7323,133.219,132.4208,133.0146,35252.0
2016-01-08 10:00:00,136.67,136.68,135.73,135.73,26102.0,133.034,133.0438,132.119,132.119,26102.0
2016-01-08 10:10:00,135.71,135.81,135.34,135.54,27613.0,132.0996,132.1969,131.7394,131.9341,27613.0
2016-01-08 10:20:00,135.53,136.0,135.47,135.86,33162.0,131.9244,132.3819,131.866,132.2456,33162.0
2016-01-08 10:30:00,135.96,136.14,135.78,135.83,47939.0,132.3429,132.5181,132.1677,132.2164,47939.0
2016-01-08 10:40:00,135.83,136.26,135.72,136.18,25086.0,132.2164,132.6349,132.1093,132.5571,25086.0
2016-01-08 10:50:00,136.18,136.18,135.73,136.01,27635.0,132.5571,132.5571,132.119,132.3916,27635.0
2016-01-08 11:00:00,135.99,136.2,135.83,135.99,23113.0,132.3721,132.5765,132.2164,132.3721,23113.0
2016-01-08 11:10:00,136.0,136.03,135.58,135.63,21678.0,132.3819,132.4111,131.973,132.0217,21678.0
2016-01-08 11:20:00,135.6,135.7,135.13,135.19,35973.0,131.9925,132.0898,131.535,131.5934,35973.0
2016-01-08 11:30:00,135.26,135.36,134.96,135.3,29037.0,131.6615,131.7589,131.3695,131.7005,29037.0
2016-01-08 11:40:00,135.3,135.47,135.04,135.46,26209.0,131.7005,131.866,131.4474,131.8562,26209.0
2016-01-08 11:50:00,135.49,135.74,135.35,135.69,23538.0,131.8854,132.1288,131.7491,132.0801,23538.0
2016-01-08 12:00:00,135.76,135.9,135.65,135.84,16424.0,132.1482,132.2845,132.0412,132.2261,16424.0
2016-01-08 12:10:00,135.88,136.14,135.76,136.07,19527.0,132.265,132.5181,132.1482,132.45,19527.0
2016-01-08 12:20:00,136.01,136.53,136.01,136.49,19790.0,132.3916,132.8978,132.3916,132.8588,19790.0
2016-01-08 12:30:00,136.49,136.5,136.0,136.0,23909.0,132.8588,132.8685,132.3819,132.3819,23909.0
2016-01-08 12:40:00,136.01,136.14,135.9,136.13,12672.0,132.3916,132.5181,132.2845,132.5084,12672.0
2016-01-08 12:50:00,136.08,136.14,135.93,136.06,15488.0,132.4597,132.5181,132.3137,132.4403,15488.0
2016-01-08 13:00:00,136.08,136.15,135.77,135.83,17238.0,132.4597,132.5279,132.158,132.2164,17238.0
2016-01-08 13:10:00,135.81,135.82,135.6,135.71,12261.0,132.1969,132.2066,131.9925,132.0996,12261.0
2016-01-08 13:20:00,135.69,135.77,135.34,135.48,24413.0,132.0801,132.158,131.7394,131.8757,24413.0
2016-01-08 13:30:00,135.51,135.81,135.47,135.76,16512.0,131.9049,132.1969,131.866,132.1482,16512.0
2016-01-08 13:40:00,135.8,135.89,135.6,135.6,21354.0,132.1872,132.2748,131.9925,131.9925,21354.0
2016-01-08 13:50:00,135.62,135.67,135.46,135.5,17601.0,132.012,132.0606,131.8562,131.8952,17601.0
2016-01-08 14:00:00,135.52,135.75,135.51,135.6,23742.0,131.9146,132.1385,131.9049,131.9925,23742.0
2016-01-08 14:10:00,135.59,135.59,135.2,135.33,20949.0,131.9828,131.9828,131.6031,131.7297,20949.0
2016-01-08 14:20:00,135.32,135.35,135.01,135.09,28107.0,131.7199,131.7491,131.4182,131.4961,28107.0
2016-01-08 14:30:00,135.05,135.25,135.02,135.08,18852.0,131.4571,131.6518,131.4279,131.4863,18852.0
2016-01-08 14:40:00,135.08,135.66,134.99,135.57,36926.0,131.4863,132.0509,131.3987,131.9633,36926.0
2016-01-08 14:50:00,135.6,135.62,135.25,135.31,31545.0,131.9925,132.012,131.6518,131.7102,31545.0
2016-01-08 15:00:00,135.3,135.46,135.19,135.39,25920.0,131.7005,131.8562,131.5934,131.7881,25920.0
2016-01-08 15:10:00,135.35,135.54,135.19,135.27,43933.0,131.7491,131.9341,131.5934,131.6713,43933.0
2016-01-08 15:20:00,135.3,135.37,135.1,135.2,56821.0,131.7005,131.7686,131.5058,131.6031,56821.0
2016-01-08 15:30:00,135.16,135.16,134.64,134.76,80366.0,131.5642,131.5642,131.058,131.1748,80366.0
2016-01-08 15:40:00,134.76,134.81,134.07,134.19,85637.0,131.1748,131.2235,130.5032,130.62,85637.0
2016-01-08 15:50:00,134.19,134.43,133.82,134.2,182985.0,130.62,130.8536,130.2598,130.6297,182985.0
2016-01-11 09:30:00,134.34,136.65,134.34,136.08,73520.0,130.766,133.0146,130.766,132.4597,73520.0
2016-01-11 09:40:00,136.07,137.29,136.07,136.65,80465.0,132.45,133.6375,132.45,133.0146,80465.0
2016-01-11 09:50:00,136.65,136.72,136.07,136.2,70601.0,133.0146,133.0827,132.45,132.5765,70601.0
2016-01-11 10:00:00,136.11,136.51,135.94,136.31,96693.0,132.4889,132.8783,132.3234,132.6836,96693.0
2016-01-11 10:10:00,136.34,136.44,135.62,135.76,54331.0,132.7128,132.8101,132.012,132.1482,54331.0
2016-01-11 10:20:00,135.78,135.83,135.41,135.67,42106.0,132.1677,132.2164,131.8075,132.0606,42106.0
2016-01-11 10:30:00,135.56,136.13,135.56,136.03,59777.0,131.9536,132.5084,131.9536,132.4111,59777.0
2016-01-11 10:40:00,136.03,136.09,135.29,135.41,32806.0,132.4111,132.4695,131.6907,131.8075,32806.0
2016-01-11 10:50:00,135.34,135.38,134.94,135.09,50854.0,131.7394,131.7783,131.3501,131.4961,50854.0
2016-01-11 11:00:00,135.09,135.14,134.69,134.75,54779.0,131.4961,131.5447,131.1067,131.1651,54779.0
2016-01-11 11:10:00,134.76,134.94,134.68,134.89,49012.0,131.1748,131.3501,131.097,131.3014,49012.0
2016-01-11 11:20:00,134.86,134.89,134.48,134.57,68165.0,131.2722,131.3014,130.9023,130.9899,68165.0
2016-01-11 11:30:00,134.57,135.01,134.45,134.94,53378.0,130.9899,131.4182,130.8731,131.3501,53378.0
2016-01-11 11:40:00,134.95,135.15,134.88,134.99,36720.0,131.3598,131.5545,131.2916,131.3987,36720.0
2016-01-11 11:50:00,135.03,135.41,135.03,135.3,19797.0,131.4377,131.8075,131.4377,131.7005,19797.0
2016-01-11 12:00:00,135.31,135.32,134.98,135.0,27404.0,131.7102,131.7199,131.389,131.4085,27404.0
2016-01-11 12:10:00,134.98,135.01,134.69,134.75,21925.0,131.389,131.4182,131.1067,131.1651,21925.0
2016-01-11 12:20:00,134.7,134.72,134.46,134.55,21949.0,131.1164,131.1359,130.8828,130.9704,21949.0
2016-01-11 12:30:00,134.56,134.73,134.56,134.64,23401.0,130.9802,131.1456,130.9802,131.058,23401.0
2016-01-11 12:40:00,134.65,134.8,134.55,134.76,16583.0,131.0678,131.2138,130.9704,131.1748,16583.0
2016-01-11 12:50:00,134.75,134.82,134.53,134.68,23375.0,131.1651,131.2332,130.951,131.097,23375.0
2016-01-11 13:00:00,134.69,134.85,134.63,134.66,25237.0,131.1067,131.2624,131.0483,131.0775,25237.0
2016-01-11 13:10:00,134.66,134.74,134.28,134.4,23217.0,131.0775,131.1554,130.7076,130.8244,23217.0
2016-01-11 13:20:00,134.42,134.44,134.13,134.15,22390.0,130.8439,130.8634,130.5616,130.5811,22390.0
2016-01-11 13:30:00,134.16,134.27,133.96,133.96,23012.0,130.5908,130.6979,130.3961,130.3961,23012.0
2016-01-11 13:40:00,134.01,134.04,133.68,133.73,18832.0,130.4448,130.474,130.1236,130.1722,18832.0
2016-01-11 13:50:00,133.68,133.96,133.6,133.91,21443.0,130.1236,130.3961,130.0457,130.3475,21443.0
2016-01-11 14:00:00,133.88,134.38,133.82,134.38,29965.0,130.3183,130.8049,130.2598,130.8049,29965.0
2016-01-11 14:10:00,134.38,134.67,134.36,134.48,37338.0,130.8049,131.0872,130.7855,130.9023,37338.0
2016-01-11 14:20:00,134.53,134.75,134.43,134.75,28433.0,130.951,131.1651,130.8536,131.1651,28433.0
2016-01-11 14:30:00,134.74,134.76,134.36,134.47,33372.0,131.1554,131.1748,130.7855,130.8926,33372.0
2016-01-11 14:40:00,134.45,134.63,134.26,134.26,39191.0,130.8731,131.0483,130.6881,130.6881,39191.0
2016-01-11 14:50:00,134.24,134.26,133.79,133.83,43949.0,130.6687,130.6881,130.2306,130.2696,43949.0
2016-01-11 15:00:00,133.87,133.99,133.58,133.73,59739.0,130.3085,130.4253,130.0262,130.1722,59739.0
2016-01-11 15:10:00,133.72,133.76,133.39,133.56,46543.0,130.1625,130.2014,129.8413,130.0068,46543.0
2016-01-11 15:20:00,133.56,134.72,133.5,134.69,74461.0,130.0068,131.1359,129.9484,131.1067,74461.0
2016-01-11 15:30:00,134.63,135.39,134.63,135.2,89711.0,131.0483,131.7881,131.0483,131.6031,89711.0
2016-01-11 15:40:00,135.19,135.52,134.77,134.83,97117.0,131.5934,131.9146,131.1846,131.243,97117.0
2016-01-11 15:50:00,134.85,135.13,134.76,134.84,142767.0,131.2624,131.535,131.1748,131.2527,142767.0
2016-01-12 09:30:00,136.29,136.89,135.75,136.89,43886.0,132.6641,133.2482,132.1385,133.2482,43886.0
2016-01-12 09:40:00,136.85,136.99,136.43,136.87,117455.0,133.2092,133.3455,132.8004,133.2287,117455.0
2016-01-12 09:50:00,136.87,137.0,136.58,136.68,96723.0,133.2287,133.3552,132.9464,133.0438,96723.0
2016-01-12 10:00:00,136.62,136.78,136.04,136.08,49234.0,132.9854,133.1411,132.4208,132.4597,49234.0
2016-01-12 10:10:00,136.03,136.43,135.93,136.31,31623.0,132.4111,132.8004,132.3137,132.6836,31623.0
2016-01-12 10:20:00,136.26,136.44,136.18,136.44,50206.0,132.6349,132.8101,132.5571,132.8101,50206.0
2016-01-12 10:30:00,136.38,137.09,136.38,136.78,88709.0,132.7517,133.4429,132.7517,133.1411,88709.0
2016-01-12 10:40:00,136.8,136.91,136.15,136.15,52601.0,133.1606,133.2676,132.5279,132.5279,52601.0
2016-01-12 10:50:00,136.18,136.34,136.13,136.29,25288.0,132.5571,132.7128,132.5084,132.6641,25288.0
2016-01-12 11:00:00,136.34,136.38,135.97,136.03,24202.0,132.7128,132.7517,132.3526,132.4111,24202.0
2016-01-12 11:10:00,136.03,136.03,135.68,135.99,16035.0,132.4111,132.4111,132.0704,132.3721,16035.0
2016-01-12 11:20:00,135.99,136.06,135.73,135.87,20518.0,132.3721,132.4403,132.119,132.2553,20518.0
2016-01-12 11:30:00,135.84,135.87,135.54,135.54,22042.0,132.2261,132.2553,131.9341,131.9341,22042.0
2016-01-12 11:40:00,135.56,136.05,135.54,136.04,24037.0,131.9536,132.4305,131.9341,132.4208,24037.0
2016-01-12 11:50:00,136.05,136.72,136.05,136.62,89580.0,132.4305,133.0827,132.4305,132.9854,89580.0
2016-01-12 12:00:00,136.61,136.84,136.59,136.68,83108.0,132.9756,133.1995,132.9562,133.0438,83108.0
2016-01-12 12:10:00,136.67,136.69,136.09,136.1,27860.0,133.034,133.0535,132.4695,132.4792,27860.0
2016-01-12 12:20:00,136.08,136.63,136.08,136.41,56601.0,132.4597,132.9951,132.4597,132.7809,56601.0
2016-01-12 12:30:00,136.37,136.74,136.36,136.74,50330.0,132.742,133.1022,132.7323,133.1022,50330.0
2016-01-12 12:40:00,136.66,136.87,136.46,136.73,58064.0,133.0243,133.2287,132.8296,133.0924,58064.0
2016-01-12 12:50:00,136.75,136.89,136.21,136.21,37872.0,133.1119,133.2482,132.5863,132.5863,37872.0
2016-01-12 13:00:00,136.27,136.56,136.18,136.37,39804.0,132.6447,132.927,132.5571,132.742,39804.0
2016-01-12 13:10:00,136.41,136.63,136.32,136.51,38443.0,132.7809,132.9951,132.6933,132.8783,38443.0
2016-01-12 13:20:00,136.5,136.53,136.16,136.16,20662.0,132.8685,132.8978,132.5376,132.5376,20662.0
2016-01-12 13:30:00,136.16,136.38,136.08,136.17,40942.0,132.5376,132.7517,132.4597,132.5473,40942.0
2016-01-12 13:40:00,136.2,136.49,136.15,136.45,36657.0,132.5765,132.8588,132.5279,132.8199,36657.0
2016-01-12 13:50:00,136.49,136.6,136.18,136.19,47739.0,132.8588,132.9659,132.5571,132.5668,47739.0
2016-01-12 14:00:00,136.22,136.24,135.56,135.65,30430.0,132.596,132.6155,131.9536,132.0412,30430.0
2016-01-12 14:10:00,135.63,136.0,135.61,135.78,47144.0,132.0217,132.3819,132.0022,132.1677,47144.0
2016-01-12 14:20:00,135.71,136.3,135.56,136.15,38272.0,132.0996,132.6739,131.9536,132.5279,38272.0
2016-01-12 14:30:00,136.15,136.7,136.02,136.69,46941.0,132.5279,133.0632,132.4013,133.0535,46941.0
2016-01-12 14:40:00,136.61,136.64,136.24,136.32,36854.0,132.9756,133.0048,132.6155,132.6933,36854.0
2016-01-12 14:50:00,136.27,136.67,136.22,136.6,38747.0,132.6447,133.034,132.596,132.9659,38747.0
2016-01-12 15:00:00,136.61,136.73,136.36,136.57,78072.0,132.9756,133.0924,132.7323,132.9367,78072.0
2016-01-12 15:10:00,136.61,136.86,136.49,136.84,98204.0,132.9756,133.219,132.8588,133.1995,98204.0
2016-01-12 15:20:00,136.86,137.38,136.72,137.12,125073.0,133.219,133.7251,133.0827,133.4721,125073.0
2016-01-12 15:30:00,137.09,137.45,136.84,137.11,149083.0,133.4429,133.7933,133.1995,133.4623,149083.0
2016-01-12 15:40:00,137.1,137.9,137.09,137.38,182563.0,133.4526,134.2313,133.4429,133.7251,182563.0
2016-01-12 15:50:00,137.35,137.35,136.92,136.99,340575.0,133.6959,133.6959,133.2774,133.3455,340575.0
2016-01-13 09:30:00,137.42,137.96,137.03,137.94,101693.0,133.7641,134.2897,133.3844,134.2702,101693.0
2016-01-13 09:40:00,137.99,138.01,137.21,137.37,44979.0,134.3189,134.3384,133.5597,133.7154,44979.0
2016-01-13 09:50:00,137.4,137.54,137.05,137.43,38408.0,133.7446,133.8809,133.4039,133.7738,38408.0
2016-01-13 10:00:00,137.43,137.43,136.97,137.39,49707.0,133.7738,133.7738,133.326,133.7349,49707.0
2016-01-13 10:10:00,137.44,137.56,137.09,137.12,40969.0,133.7835,133.9003,133.4429,133.4721,40969.0
2016-01-13 10:20:00,137.11,137.38,137.1,137.26,59705.0,133.4623,133.7251,133.4526,133.6083,59705.0
2016-01-13 10:30:00,137.27,137.27,136.77,136.78,58715.0,133.6181,133.6181,133.1314,133.1411,58715.0
2016-01-13 10:40:00,136.81,137.06,136.8,136.9,50050.0,133.1703,133.4137,133.1606,133.2579,50050.0
2016-01-13 10:50:00,136.91,137.0,136.79,136.97,44481.0,133.2676,133.3552,133.1508,133.326,44481.0
2016-01-13 11:00:00,136.93,136.93,136.61,136.77,33362.0,133.2871,133.2871,132.9756,133.1314,33362.0
2016-01-13 11:10:00,136.76,137.27,136.73,137.27,87112.0,133.1216,133.6181,133.0924,133.6181,87112.0
2016-01-13 11:20:00,137.29,137.29,136.71,136.87,38617.0,133.6375,133.6375,133.073,133.2287,38617.0
2016-01-13 11:30:00,136.86,137.09,136.74,136.79,50715.0,133.219,133.4429,133.1022,133.1508,50715.0
2016-01-13 11:40:00,136.75,136.8,136.44,136.5,42039.0,133.1119,133.1606,132.8101,132.8685,42039.0
2016-01-13 11:50:00,136.5,136.7,136.21,136.24,38310.0,132.8685,133.0632,132.5863,132.6155,38310.0
2016-01-13 12:00:00,136.24,136.25,135.98,136.12,47150.0,132.6155,132.6252,132.3624,132.4987,47150.0
2016-01-13 12:10:00,136.14,136.53,136.14,136.32,46977.0,132.5181,132.8978,132.5181,132.6933,46977.0
2016-01-13 12:20:00,136.31,136.58,136.24,136.5,26517.0,132.6836,132.9464,132.6155,132.8685,26517.0
2016-01-13 12:30:00,136.52,136.54,136.27,136.29,27082.0,132.888,132.9075,132.6447,132.6641,27082.0
2016-01-13 12:40:00,136.3,136.46,136.25,136.32,27481.0,132.6739,132.8296,132.6252,132.6933,27481.0
2016-01-13 12:50:00,136.29,136.32,136.06,136.11,39710.0,132.6641,132.6933,132.4403,132.4889,39710.0
2016-01-13 13:00:00,136.1,136.12,135.72,135.94,49898.0,132.4792,132.4987,132.1093,132.3234,49898.0
2016-01-13 13:10:00,135.95,136.01,135.81,135.86,24427.0,132.3332,132.3916,132.1969,132.2456,24427.0
2016-01-13 13:20:00,135.84,135.99,135.67,135.7,24733.0,132.2261,132.3721,132.0606,132.0898,24733.0
2016-01-13 13:30:00,135.72,135.76,135.44,135.45,24926.0,132.1093,132.1482,131.8367,131.8465,24926.0
2016-01-13 13:40:00,135.45,135.46,135.0,135.01,29044.0,131.8465,131.8562,131.4085,131.4182,29044.0
2016-01-13 13:50:00,135.0,135.1,134.76,134.79,64947.0,131.4085,131.5058,131.1748,131.204,64947.0
2016-01-13 14:00:00,134.75,134.89,134.5,134.63,39546.0,131.1651,131.3014,130.9218,131.0483,39546.0
2016-01-13 14:10:00,134.56,134.82,134.1,134.23,46293.0,130.9802,131.2332,130.5324,130.6589,46293.0
2016-01-13 14:20:00,134.25,134.29,134.01,134.24,50819.0,130.6784,130.7173,130.4448,130.6687,50819.0
2016-01-13 14:30:00,134.21,134.24,133.0,133.64,58111.0,130.6395,130.6687,129.4617,130.0846,58111.0
2016-01-13 14:40:00,133.6,133.61,133.16,133.51,50136.0,130.0457,130.0554,129.6174,129.9581,50136.0
2016-01-13 14:50:00,133.54,133.9,133.54,133.72,64383.0,129.9873,130.3377,129.9873,130.1625,64383.0
2016-01-13 15:00:00,133.78,134.16,133.62,133.92,58220.0,130.2209,130.5908,130.0652,130.3572,58220.0
2016-01-13 15:10:00,133.94,134.31,133.68,134.18,38377.0,130.3767,130.7368,130.1236,130.6103,38377.0
2016-01-13 15:20:00,134.17,134.46,133.94,134.12,68481.0,130.6005,130.8828,130.3767,130.5519,68481.0
2016-01-13 15:30:00,134.09,134.24,133.78,134.08,80055.0,130.5227,130.6687,130.2209,130.5129,80055.0
2016-01-13 15:40:00,134.09,134.35,133.66,133.68,81401.0,130.5227,130.7757,130.1041,130.1236,81401.0
2016-01-13 15:50:00,133.67,134.05,133.59,133.77,148676.0,130.1138,130.4837,130.036,130.2112,148676.0
2016-01-14 09:30:00,133.64,135.0,133.44,134.4,66412.0,130.0846,131.4085,129.89,130.8244,66412.0
2016-01-14 09:40:00,134.38,134.89,134.24,134.77,47772.0,130.8049,131.3014,130.6687,131.1846,47772.0
2016-01-14 09:50:00,134.71,134.75,133.97,134.03,110389.0,131.1262,131.1651,130.4059,130.4643,110389.0
2016-01-14 10:00:00,134.13,134.66,134.0,134.49,66302.0,130.5616,131.0775,130.4351,130.912,66302.0
2016-01-14 10:10:00,134.43,135.55,134.35,135.52,48168.0,130.8536,131.9438,130.7757,131.9146,48168.0
2016-01-14 10:20:00,135.55,136.13,135.49,136.1,90022.0,131.9438,132.5084,131.8854,132.4792,90022.0
2016-01-14 10:30:00,136.12,137.19,135.91,137.1,53953.0,132.4987,133.5402,132.2942,133.4526,53953.0
2016-01-14 10:40:00,137.09,137.1,136.68,137.06,58504.0,133.4429,133.4526,133.0438,133.4137,58504.0
2016-01-14 10:50:00,137.05,137.36,136.76,136.76,58490.0,133.4039,133.7057,133.1216,133.1216,58490.0
2016-01-14 11:00:00,136.75,137.06,136.72,136.94,47838.0,133.1119,133.4137,133.0827,133.2968,47838.0
2016-01-14 11:10:00,136.95,137.14,136.8,136.8,52894.0,133.3066,133.4915,133.1606,133.1606,52894.0
2016-01-14 11:20:00,136.81,136.85,136.31,136.38,72716.0,133.1703,133.2092,132.6836,132.7517,72716.0
2016-01-14 11:30:00,136.4,136.51,136.09,136.23,52576.0,132.7712,132.8783,132.4695,132.6057,52576.0
2016-01-14 11:40:00,136.24,136.45,136.11,136.28,32015.0,132.6155,132.8199,132.4889,132.6544,32015.0
2016-01-14 11:50:00,136.32,136.4,136.11,136.3,38418.0,132.6933,132.7712,132.4889,132.6739,38418.0
2016-01-14 12:00:00,136.3,136.68,136.29,136.54,48601.0,132.6739,133.0438,132.6641,132.9075,48601.0
2016-01-14 12:10:00,136.56,136.82,136.39,136.8,38854.0,132.927,133.18,132.7615,133.1606,38854.0
2016-01-14 12:20:00,136.79,137.07,136.72,136.97,42957.0,133.1508,133.4234,133.0827,133.326,42957.0
2016-01-14 12:30:00,136.99,137.15,136.86,137.09,23115.0,133.3455,133.5013,133.219,133.4429,23115.0
2016-01-14 12:40:00,137.04,137.19,136.91,137.16,34647.0,133.3942,133.5402,133.2676,133.511,34647.0
2016-01-14 12:50:00,137.13,137.13,136.75,136.75,35148.0,133.4818,133.4818,133.1119,133.1119,35148.0
2016-01-14 13:00:00,136.76,136.92,136.65,136.85,38457.0,133.1216,133.2774,133.0146,133.2092,38457.0
2016-01-14 13:10:00,136.89,137.0,136.51,136.58,34590.0,133.2482,133.3552,132.8783,132.9464,34590.0
2016-01-14 13:20:00,136.56,136.88,136.56,136.78,23269.0,132.927,133.2384,132.927,133.1411,23269.0
2016-01-14 13:30:00,136.84,136.97,136.61,136.61,29858.0,133.1995,133.326,132.9756,132.9756,29858.0
2016-01-14 13:40:00,136.61,136.71,136.29,136.46,34492.0,132.9756,133.073,132.6641,132.8296,34492.0
2016-01-14 13:50:00,136.45,136.73,136.41,136.67,34049.0,132.8199,133.0924,132.7809,133.034,34049.0
2016-01-14 14:00:00,136.67,136.73,135.97,136.06,47529.0,133.034,133.0924,132.3526,132.4403,47529.0
2016-01-14 14:10:00,136.05,136.34,135.96,136.11,41602.0,132.4305,132.7128,132.3429,132.4889,41602.0
2016-01-14 14:20:00,136.11,136.13,135.9,135.99,60999.0,132.4889,132.5084,132.2845,132.3721,60999.0
2016-01-14 14:30:00,135.99,136.07,135.92,135.96,55321.0,132.3721,132.45,132.304,132.3429,55321.0
2016-01-14 14:40:00,135.97,136.03,135.89,135.95,55646.0,132.3526,132.4111,132.2748,132.3332,55646.0
2016-01-14 14:50:00,135.96,136.46,135.96,136.46,45168.0,132.3429,132.8296,132.3429,132.8296,45168.0
2016-01-14 15:00:00,136.45,136.6,136.33,136.56,51895.0,132.8199,132.9659,132.7031,132.927,51895.0
2016-01-14 15:10:00,136.55,136.82,136.52,136.78,44448.0,132.9172,133.18,132.888,133.1411,44448.0
2016-01-14 15:20:00,136.76,136.77,136.4,136.4,60792.0,133.1216,133.1314,132.7712,132.7712,60792.0
2016-01-14 15:30:00,136.41,136.42,135.66,135.82,96497.0,132.7809,132.7907,132.0509,132.2066,96497.0
2016-01-14 15:40:00,135.82,136.34,135.73,135.83,105271.0,132.2066,132.7128,132.119,132.2164,105271.0
2016-01-14 15:50:00,135.84,136.0,135.59,135.74,177740.0,132.2261,132.3819,131.9828,132.1288,177740.0
2016-01-15 09:30:00,134.59,135.2,131.7,133.03,247774.0,131.0094,131.6031,128.1962,129.4909,247774.0
2016-01-15 09:40:00,133.04,133.89,132.87,133.56,45969.0,129.5006,130.328,129.3351,130.0068,45969.0
2016-01-15 09:50:00,133.42,135.08,132.81,133.23,59887.0,129.8705,131.4863,129.2767,129.6855,59887.0
2016-01-15 10:00:00,133.24,133.25,132.5,133.09,48856.0,129.6953,129.705,128.975,129.5493,48856.0
2016-01-15 10:10:00,133.12,133.15,132.34,133.05,112728.0,129.5785,129.6077,128.8192,129.5103,112728.0
2016-01-15 10:20:00,132.98,133.7,132.93,133.45,64001.0,129.4422,130.143,129.3935,129.8997,64001.0
2016-01-15 10:30:00,133.5,133.92,133.29,133.71,36247.0,129.9484,130.3572,129.7439,130.1528,36247.0
2016-01-15 10:40:00,133.73,133.75,133.38,133.52,18607.0,130.1722,130.1917,129.8316,129.9678,18607.0
2016-01-15 10:50:00,133.57,133.57,132.92,132.92,30778.0,130.0165,130.0165,129.3838,129.3838,30778.0
2016-01-15 11:00:00,132.93,133.15,132.55,132.9,179508.0,129.3935,129.6077,129.0236,129.3643,179508.0
2016-01-15 11:10:00,132.85,133.09,132.68,132.96,29138.0,129.3157,129.5493,129.1502,129.4227,29138.0
2016-01-15 11:20:00,132.91,133.1,132.6,133.05,27634.0,129.3741,129.559,129.0723,129.5103,27634.0
2016-01-15 11:30:00,132.95,133.54,132.91,133.33,28113.0,129.413,129.9873,129.3741,129.7829,28113.0
2016-01-15 11:40:00,133.31,133.42,133.08,133.33,32183.0,129.7634,129.8705,129.5395,129.7829,32183.0
2016-01-15 11:50:00,133.34,133.59,133.09,133.41,32859.0,129.7926,130.036,129.5493,129.8608,32859.0
2016-01-15 12:00:00,133.4,133.56,132.62,132.69,46661.0,129.851,130.0068,129.0918,129.1599,46661.0
2016-01-15 12:10:00,132.76,132.91,132.3,132.3,22939.0,129.228,129.3741,128.7803,128.7803,22939.0
2016-01-15 12:20:00,132.27,132.43,132.11,132.22,26819.0,128.7511,128.9068,128.5953,128.7024,26819.0
2016-01-15 12:30:00,132.22,132.25,131.58,131.74,61215.0,128.7024,128.7316,128.0794,128.2352,61215.0
2016-01-15 12:40:00,131.67,132.02,131.5,132.01,169789.0,128.167,128.5077,128.0016,128.498,169789.0
2016-01-15 12:50:00,131.99,132.08,131.84,131.96,50241.0,128.4785,128.5661,128.3325,128.4493,50241.0
2016-01-15 13:00:00,131.95,132.03,131.53,131.61,35665.0,128.4396,128.5175,128.0308,128.1086,35665.0
2016-01-15 13:10:00,131.67,131.95,131.63,131.77,28042.0,128.167,128.4396,128.1281,128.2644,28042.0
2016-01-15 13:20:00,131.78,131.91,131.45,131.51,43155.0,128.2741,128.4007,127.9529,128.0113,43155.0
2016-01-15 13:30:00,131.47,131.6,131.28,131.36,31301.0,127.9724,128.0989,127.7874,127.8653,31301.0
2016-01-15 13:40:00,131.33,131.67,131.32,131.36,39182.0,127.8361,128.167,127.8264,127.8653,39182.0
2016-01-15 13:50:00,131.4,131.71,131.27,131.49,54898.0,127.9042,128.206,127.7777,127.9918,54898.0
2016-01-15 14:00:00,131.46,131.58,131.28,131.53,23453.0,127.9626,128.0794,127.7874,128.0308,23453.0
2016-01-15 14:10:00,131.52,131.71,131.25,131.36,43762.0,128.021,128.206,127.7582,127.8653,43762.0
2016-01-15 14:20:00,131.4,131.41,130.91,130.97,34934.0,127.9042,127.914,127.4273,127.4857,34934.0
2016-01-15 14:30:00,130.91,131.04,130.65,130.98,35712.0,127.4273,127.5538,127.1742,127.4954,35712.0
2016-01-15 14:40:00,130.99,131.53,130.99,131.49,24139.0,127.5051,128.0308,127.5051,127.9918,24139.0
2016-01-15 14:50:00,131.49,132.56,131.45,132.5,49099.0,127.9918,129.0334,127.9529,128.975,49099.0
2016-01-15 15:00:00,132.53,133.07,132.44,132.85,116019.0,129.0042,129.5298,128.9166,129.3157,116019.0
2016-01-15 15:10:00,132.82,132.85,131.97,132.22,53655.0,129.2865,129.3157,128.4591,128.7024,53655.0
2016-01-15 15:20:00,132.19,132.97,132.14,132.6,115811.0,128.6732,129.4325,128.6245,129.0723,115811.0
2016-01-15 15:30:00,132.59,132.95,132.26,132.62,95594.0,129.0626,129.413,128.7413,129.0918,95594.0
2016-01-15 15:40:00,132.62,133.1,132.37,133.05,113903.0,129.0918,129.559,128.8484,129.5103,113903.0
2016-01-15 15:50:00,133.02,133.05,132.57,132.76,206276.0,129.4811,129.5103,129.0431,129.228,206276.0
2016-01-19 09:30:00,134.57,134.81,133.64,133.84,68542.0,130.9899,131.2235,130.0846,130.2793,68542.0
2016-01-19 09:40:00,133.85,133.88,133.1,133.4,57256.0,130.289,130.3183,129.559,129.851,57256.0
2016-01-19 09:50:00,133.34,133.71,132.9,133.49,47705.0,129.7926,130.1528,129.3643,129.9386,47705.0
2016-01-19 10:00:00,133.56,134.13,133.37,134.1,54567.0,130.0068,130.5616,129.8218,130.5324,54567.0
2016-01-19 10:10:00,134.12,134.42,133.99,134.39,37527.0,130.5519,130.8439,130.4253,130.8147,37527.0
2016-01-19 10:20:00,134.41,134.71,134.25,134.49,52389.0,130.8342,131.1262,130.6784,130.912,52389.0
2016-01-19 10:30:00,134.48,134.99,134.48,134.7,54473.0,130.9023,131.3987,130.9023,131.1164,54473.0
2016-01-19 10:40:00,134.69,135.07,134.63,135.01,44728.0,131.1067,131.4766,131.0483,131.4182,44728.0
2016-01-19 10:50:00,135.02,135.15,134.51,134.51,44864.0,131.4279,131.5545,130.9315,130.9315,44864.0
2016-01-19 11:00:00,134.49,134.52,133.84,134.13,42668.0,130.912,130.9412,130.2793,130.5616,42668.0
2016-01-19 11:10:00,134.1,134.24,133.97,134.13,53232.0,130.5324,130.6687,130.4059,130.5616,53232.0
2016-01-19 11:20:00,134.15,134.66,134.11,134.57,33342.0,130.5811,131.0775,130.5421,130.9899,33342.0
2016-01-19 11:30:00,134.72,135.13,134.69,135.13,25734.0,131.1359,131.535,131.1067,131.535,25734.0
2016-01-19 11:40:00,135.08,135.51,135.06,135.19,27681.0,131.4863,131.9049,131.4669,131.5934,27681.0
2016-01-19 11:50:00,135.15,135.5,135.05,135.18,19438.0,131.5545,131.8952,131.4571,131.5837,19438.0
2016-01-19 12:00:00,135.15,135.16,134.73,134.73,27376.0,131.5545,131.5642,131.1456,131.1456,27376.0
2016-01-19 12:10:00,134.73,134.95,134.58,134.65,20319.0,131.1456,131.3598,130.9996,131.0678,20319.0
2016-01-19 12:20:00,134.64,134.85,134.47,134.85,40197.0,131.058,131.2624,130.8926,131.2624,40197.0
2016-01-19 12:30:00,134.86,135.18,134.84,135.11,33674.0,131.2722,131.5837,131.2527,131.5155,33674.0
2016-01-19 12:40:00,135.13,135.24,134.71,134.77,27240.0,131.535,131.6421,131.1262,131.1846,27240.0
2016-01-19 12:50:00,134.8,134.98,134.71,134.98,29666.0,131.2138,131.389,131.1262,131.389,29666.0
2016-01-19 13:00:00,134.95,135.12,134.75,134.89,35492.0,131.3598,131.5253,131.1651,131.3014,35492.0
2016-01-19 13:10:00,134.91,135.11,134.74,135.11,30852.0,131.3208,131.5155,131.1554,131.5155,30852.0
2016-01-19 13:20:00,135.09,135.26,134.46,134.49,25471.0,131.4961,131.6615,130.8828,130.912,25471.0
2016-01-19 13:30:00,134.5,135.01,134.5,135.01,45320.0,130.9218,131.4182,130.9218,131.4182,45320.0
2016-01-19 13:40:00,135.03,135.04,134.52,134.8,28589.0,131.4377,131.4474,130.9412,131.2138,28589.0
2016-01-19 13:50:00,134.8,134.91,134.69,134.87,130625.0,131.2138,131.3208,131.1067,131.2819,130625.0
2016-01-19 14:00:00,134.84,134.84,134.0,134.01,93247.0,131.2527,131.2527,130.4351,130.4448,93247.0
2016-01-19 14:10:00,134.01,134.02,133.57,133.77,80303.0,130.4448,130.4545,130.0165,130.2112,80303.0
2016-01-19 14:20:00,133.73,134.28,133.61,134.27,64807.0,130.1722,130.7076,130.0554,130.6979,64807.0
2016-01-19 14:30:00,134.26,134.6,134.24,134.48,63086.0,130.6881,131.0191,130.6687,130.9023,63086.0
2016-01-19 14:40:00,134.5,134.54,133.75,133.87,55494.0,130.9218,130.9607,130.1917,130.3085,55494.0
2016-01-19 14:50:00,133.83,134.24,133.8,134.14,64882.0,130.2696,130.6687,130.2404,130.5713,64882.0
2016-01-19 15:00:00,134.07,134.62,134.05,134.42,75187.0,130.5032,131.0386,130.4837,130.8439,75187.0
2016-01-19 15:10:00,134.4,134.5,133.96,134.15,67499.0,130.8244,130.9218,130.3961,130.5811,67499.0
2016-01-19 15:20:00,134.09,134.93,134.01,134.88,71560.0,130.5227,131.3403,130.4448,131.2916,71560.0
2016-01-19 15:30:00,134.91,135.1,134.59,134.7,102190.0,131.3208,131.5058,131.0094,131.1164,102190.0
2016-01-19 15:40:00,134.71,135.65,134.59,135.53,147541.0,131.1262,132.0412,131.0094,131.9244,147541.0
2016-01-19 15:50:00,135.54,135.61,134.92,134.94,217622.0,131.9341,132.0022,131.3306,131.3501,217622.0
2016-01-20 09:30:00,132.66,133.61,132.59,132.75,65103.0,129.1307,130.0554,129.0626,129.2183,65103.0
2016-01-20 09:40:00,132.91,132.97,131.92,132.61,92540.0,129.3741,129.4325,128.4104,129.082,92540.0
2016-01-20 09:50:00,132.44,132.57,131.34,131.41,67486.0,128.9166,129.0431,127.8458,127.914,67486.0
2016-01-20 10:00:00,131.39,132.01,131.19,131.85,65844.0,127.8945,128.498,127.6998,128.3423,65844.0
2016-01-20 10:10:00,131.79,132.13,131.5,131.98,47935.0,128.2839,128.6148,128.0016,128.4688,47935.0
2016-01-20 10:20:00,131.97,132.33,131.72,131.96,49098.0,128.4591,128.8095,128.2157,128.4493,49098.0
2016-01-20 10:30:00,131.99,132.22,131.36,131.54,82375.0,128.4785,128.7024,127.8653,128.0405,82375.0
2016-01-20 10:40:00,131.59,131.67,131.2,131.46,108679.0,128.0892,128.167,127.7096,127.9626,108679.0
2016-01-20 10:50:00,131.46,131.6,130.83,130.84,36169.0,127.9626,128.0989,127.3494,127.3591,36169.0
2016-01-20 11:00:00,130.9,131.34,130.89,131.17,41295.0,127.4175,127.8458,127.4078,127.6803,41295.0
2016-01-20 11:10:00,131.21,131.61,131.2,131.28,17486.0,127.7193,128.1086,127.7096,127.7874,17486.0
2016-01-20 11:20:00,131.25,131.41,130.83,131.02,36582.0,127.7582,127.914,127.3494,127.5343,36582.0
2016-01-20 11:30:00,130.92,131.32,130.92,131.32,50667.0,127.437,127.8264,127.437,127.8264,50667.0
2016-01-20 11:40:00,131.3,131.34,130.62,130.62,55108.0,127.8069,127.8458,127.145,127.145,55108.0
2016-01-20 11:50:00,130.64,130.82,130.46,130.69,34781.0,127.1644,127.3397,126.9892,127.2131,34781.0
2016-01-20 12:00:00,130.73,130.82,130.18,130.41,23684.0,127.2521,127.3397,126.7167,126.9406,23684.0
2016-01-20 12:10:00,130.34,130.47,130.05,130.08,23528.0,126.8724,126.999,126.5901,126.6193,23528.0
2016-01-20 12:20:00,130.09,130.12,129.54,129.74,30891.0,126.6291,126.6583,126.0937,126.2884,30891.0
2016-01-20 12:30:00,129.77,130.14,129.77,130.14,22639.0,126.3176,126.6778,126.3176,126.6778,22639.0
2016-01-20 12:40:00,130.05,130.25,129.91,130.22,31887.0,126.5901,126.7848,126.4539,126.7556,31887.0
2016-01-20 12:50:00,130.21,131.33,130.11,131.3,48464.0,126.7459,127.8361,126.6485,127.8069,48464.0
2016-01-20 13:00:00,131.31,131.32,130.91,130.95,47655.0,127.8166,127.8264,127.4273,127.4662,47655.0
2016-01-20 13:10:00,130.91,130.96,130.32,130.32,42160.0,127.4273,127.4759,126.853,126.853,42160.0
2016-01-20 13:20:00,130.37,130.8,130.2,130.74,95005.0,126.9016,127.3202,126.7362,127.2618,95005.0
2016-01-20 13:30:00,130.75,131.41,130.74,131.34,57752.0,127.2715,127.914,127.2618,127.8458,57752.0
2016-01-20 13:40:00,131.36,132.02,131.34,131.92,65536.0,127.8653,128.5077,127.8458,128.4104,65536.0
2016-01-20 13:50:00,131.99,132.44,131.89,132.25,47159.0,128.4785,128.9166,128.3812,128.7316,47159.0
2016-01-20 14:00:00,132.18,132.22,131.65,132.1,38715.0,128.6635,128.7024,128.1476,128.5856,38715.0
2016-01-20 14:10:00,132.13,132.35,131.96,132.12,33268.0,128.6148,128.829,128.4493,128.6051,33268.0
2016-01-20 14:20:00,132.07,132.35,131.71,131.78,37851.0,128.5564,128.829,128.206,128.2741,37851.0
2016-01-20 14:30:00,131.78,132.2,131.42,132.2,34475.0,128.2741,128.6829,127.9237,128.6829,34475.0
2016-01-20 14:40:00,132.15,132.42,131.76,132.14,68034.0,128.6343,128.8971,128.2547,128.6245,68034.0
2016-01-20 14:50:00,132.08,132.82,132.08,132.57,80179.0,128.5661,129.2865,128.5661,129.0431,80179.0
2016-01-20 15:00:00,132.58,133.17,132.34,132.9,76185.0,129.0528,129.6271,128.8192,129.3643,76185.0
2016-01-20 15:10:00,132.91,133.95,132.74,133.77,81236.0,129.3741,130.3864,129.2086,130.2112,81236.0
2016-01-20 15:20:00,133.79,134.57,133.69,134.34,70910.0,130.2306,130.9899,130.1333,130.766,70910.0
2016-01-20 15:30:00,134.39,134.66,133.88,134.22,78650.0,130.8147,131.0775,130.3183,130.6492,78650.0
2016-01-20 15:40:00,134.22,134.24,133.18,133.61,95453.0,130.6492,130.6687,129.6369,130.0554,95453.0
2016-01-20 15:50:00,133.6,133.7,132.96,133.03,256872.0,130.0457,130.143,129.4227,129.4909,256872.0
2016-01-21 09:30:00,133.47,133.61,132.46,132.8,57072.0,129.9192,130.0554,128.936,129.267,57072.0
2016-01-21 09:40:00,132.8,133.13,130.81,130.96,65552.0,129.267,129.5882,127.3299,127.4759,65552.0
2016-01-21 09:50:00,130.95,131.72,130.81,131.12,34591.0,127.4662,128.2157,127.3299,127.6317,34591.0
2016-01-21 10:00:00,131.09,132.33,131.09,132.33,35229.0,127.6025,128.8095,127.6025,128.8095,35229.0
2016-01-21 10:10:00,132.5,132.92,132.3,132.7,41656.0,128.975,129.3838,128.7803,129.1696,41656.0
2016-01-21 10:20:00,132.66,132.88,132.13,132.31,90267.0,129.1307,129.3449,128.6148,128.79,90267.0
2016-01-21 10:30:00,132.23,132.54,131.86,131.92,62053.0,128.7121,129.0139,128.352,128.4104,62053.0
2016-01-21 10:40:00,131.98,132.44,131.86,132.25,49217.0,128.4688,128.9166,128.352,128.7316,49217.0
2016-01-21 10:50:00,132.19,132.44,131.77,131.78,23791.0,128.6732,128.9166,128.2644,128.2741,23791.0
2016-01-21 11:00:00,131.8,132.45,131.5,132.12,38893.0,128.2936,128.9263,128.0016,128.6051,38893.0
2016-01-21 11:10:00,132.23,132.27,131.78,131.8,31667.0,128.7121,128.7511,128.2741,128.2936,31667.0
2016-01-21 11:20:00,131.77,131.93,131.64,131.79,34949.0,128.2644,128.4201,128.1378,128.2839,34949.0
2016-01-21 11:30:00,131.76,132.22,131.57,132.17,19589.0,128.2547,128.7024,128.0697,128.6537,19589.0
2016-01-21 11:40:00,132.25,132.26,131.69,132.25,20116.0,128.7316,128.7413,128.1865,128.7316,20116.0
2016-01-21 11:50:00,132.25,132.58,131.95,132.45,24792.0,128.7316,129.0528,128.4396,128.9263,24792.0
2016-01-21 12:00:00,132.6,133.1,132.6,132.88,27944.0,129.0723,129.559,129.0723,129.3449,27944.0
2016-01-21 12:10:00,132.91,133.08,132.77,132.87,51246.0,129.3741,129.5395,129.2378,129.3351,51246.0
2016-01-21 12:20:00,132.87,132.88,132.58,132.66,22626.0,129.3351,129.3449,129.0528,129.1307,22626.0
2016-01-21 12:30:00,132.64,132.82,132.6,132.65,24801.0,129.1112,129.2865,129.0723,129.121,24801.0
2016-01-21 12:40:00,132.66,132.78,132.3,132.35,23960.0,129.1307,129.2475,128.7803,128.829,23960.0
2016-01-21 12:50:00,132.37,132.5,132.27,132.42,72524.0,128.8484,128.975,128.7511,128.8971,72524.0
2016-01-21 13:00:00,132.39,132.55,132.33,132.51,35096.0,128.8679,129.0236,128.8095,128.9847,35096.0
2016-01-21 13:10:00,132.51,132.57,131.95,132.09,30413.0,128.9847,129.0431,128.4396,128.5759,30413.0
2016-01-21 13:20:00,132.08,132.12,131.63,131.69,30347.0,128.5661,128.6051,128.1281,128.1865,30347.0
2016-01-21 13:30:00,131.7,131.88,131.23,131.88,32560.0,128.1962,128.3715,127.7388,128.3715,32560.0
2016-01-21 13:40:00,131.86,132.22,131.81,132.03,25246.0,128.352,128.7024,128.3033,128.5175,25246.0
2016-01-21 13:50:00,132.05,132.05,131.5,131.84,30119.0,128.5369,128.5369,128.0016,128.3325,30119.0
2016-01-21 14:00:00,131.85,131.93,131.44,131.48,31169.0,128.3423,128.4201,127.9432,127.9821,31169.0
2016-01-21 14:10:00,131.41,131.49,130.83,130.93,35834.0,127.914,127.9918,127.3494,127.4467,35834.0
2016-01-21 14:20:00,130.98,131.22,130.74,131.22,40671.0,127.4954,127.729,127.2618,127.729,40671.0
2016-01-21 14:30:00,131.23,131.71,131.23,131.58,36608.0,127.7388,128.206,127.7388,128.0794,36608.0
2016-01-21 14:40:00,131.59,131.96,131.43,131.48,49073.0,128.0892,128.4493,127.9334,127.9821,49073.0
2016-01-21 14:50:00,131.5,132.34,131.48,132.17,46466.0,128.0016,128.8192,127.9821,128.6537,46466.0
2016-01-21 15:00:00,132.09,132.14,131.5,131.73,44958.0,128.5759,128.6245,128.0016,128.2255,44958.0
2016-01-21 15:10:00,131.73,132.13,131.65,131.94,36661.0,128.2255,128.6148,128.1476,128.4299,36661.0
2016-01-21 15:20:00,131.94,132.09,131.65,131.78,36487.0,128.4299,128.5759,128.1476,128.2741,36487.0
2016-01-21 15:30:00,131.82,132.26,131.81,132.16,93901.0,128.3131,128.7413,128.3033,128.644,93901.0
2016-01-21 15:40:00,132.11,132.24,131.64,131.84,96192.0,128.5953,128.7219,128.1378,128.3325,96192.0
2016-01-21 15:50:00,131.8,132.08,131.67,131.67,136857.0,128.2936,128.5661,128.167,128.167,136857.0
2016-01-22 09:30:00,133.59,133.75,133.19,133.47,54789.0,130.036,130.1917,129.6466,129.9192,54789.0
2016-01-22 09:40:00,133.47,133.47,133.02,133.13,49167.0,129.9192,129.9192,129.4811,129.5882,49167.0
2016-01-22 09:50:00,133.29,133.32,132.92,133.08,41419.0,129.7439,129.7731,129.3838,129.5395,41419.0
2016-01-22 10:00:00,133.09,133.47,133.0,133.42,50916.0,129.5493,129.9192,129.4617,129.8705,50916.0
2016-01-22 10:10:00,133.45,133.75,133.4,133.5,25088.0,129.8997,130.1917,129.851,129.9484,25088.0
2016-01-22 10:20:00,133.51,133.63,133.36,133.46,18565.0,129.9581,130.0749,129.8121,129.9094,18565.0
2016-01-22 10:30:00,133.39,133.7,133.24,133.54,23331.0,129.8413,130.143,129.6953,129.9873,23331.0
2016-01-22 10:40:00,133.58,133.74,133.38,133.51,11770.0,130.0262,130.182,129.8316,129.9581,11770.0
2016-01-22 10:50:00,133.48,133.61,133.38,133.4,15523.0,129.9289,130.0554,129.8316,129.851,15523.0
2016-01-22 11:00:00,133.44,133.62,133.25,133.38,38497.0,129.89,130.0652,129.705,129.8316,38497.0
2016-01-22 11:10:00,133.3,133.71,133.2,133.7,73579.0,129.7537,130.1528,129.6563,130.143,73579.0
2016-01-22 11:20:00,133.67,133.85,133.62,133.85,22187.0,130.1138,130.289,130.0652,130.289,22187.0
2016-01-22 11:30:00,133.91,133.95,133.41,133.41,19280.0,130.3475,130.3864,129.8608,129.8608,19280.0
2016-01-22 11:40:00,133.51,133.61,133.31,133.32,17131.0,129.9581,130.0554,129.7634,129.7731,17131.0
2016-01-22 11:50:00,133.34,133.79,133.34,133.49,24486.0,129.7926,130.2306,129.7926,129.9386,24486.0
2016-01-22 12:00:00,133.46,133.83,133.42,133.76,12408.0,129.9094,130.2696,129.8705,130.2014,12408.0
2016-01-22 12:10:00,133.77,134.0,133.77,133.95,9917.0,130.2112,130.4351,130.2112,130.3864,9917.0
2016-01-22 12:20:00,133.95,133.95,133.63,133.71,38592.0,130.3864,130.3864,130.0749,130.1528,38592.0
2016-01-22 12:30:00,133.76,133.89,133.62,133.89,10614.0,130.2014,130.328,130.0652,130.328,10614.0
2016-01-22 12:40:00,133.88,133.92,133.75,133.87,8645.0,130.3183,130.3572,130.1917,130.3085,8645.0
2016-01-22 12:50:00,133.86,134.24,133.8,134.2,12391.0,130.2988,130.6687,130.2404,130.6297,12391.0
2016-01-22 13:00:00,134.15,134.21,133.93,134.02,193268.0,130.5811,130.6395,130.3669,130.4545,193268.0
2016-01-22 13:10:00,134.05,134.05,133.69,134.05,10669.0,130.4837,130.4837,130.1333,130.4837,10669.0
2016-01-22 13:20:00,134.04,134.39,134.04,134.39,13220.0,130.474,130.8147,130.474,130.8147,13220.0
2016-01-22 13:30:00,134.39,134.58,134.37,134.56,24609.0,130.8147,130.9996,130.7952,130.9802,24609.0
2016-01-22 13:40:00,134.53,134.78,134.53,134.74,19803.0,130.951,131.1943,130.951,131.1554,19803.0
2016-01-22 13:50:00,134.74,134.87,134.68,134.83,14260.0,131.1554,131.2819,131.097,131.243,14260.0
2016-01-22 14:00:00,134.83,135.12,134.72,135.12,68584.0,131.243,131.5253,131.1359,131.5253,68584.0
2016-01-22 14:10:00,135.08,135.4,135.08,135.23,22524.0,131.4863,131.7978,131.4863,131.6323,22524.0
2016-01-22 14:20:00,135.26,135.26,135.04,135.05,22529.0,131.6615,131.6615,131.4474,131.4571,22529.0
2016-01-22 14:30:00,135.01,135.18,134.83,134.9,24622.0,131.4182,131.5837,131.243,131.3111,24622.0
2016-01-22 14:40:00,134.91,135.0,134.79,134.97,27934.0,131.3208,131.4085,131.204,131.3793,27934.0
2016-01-22 14:50:00,134.92,134.99,134.8,134.96,22253.0,131.3306,131.3987,131.2138,131.3695,22253.0
2016-01-22 15:00:00,134.97,135.01,134.77,134.79,26153.0,131.3793,131.4182,131.1846,131.204,26153.0
2016-01-22 15:10:00,134.79,135.03,134.74,134.96,54268.0,131.204,131.4377,131.1554,131.3695,54268.0
2016-01-22 15:20:00,134.96,135.23,134.9,135.23,28477.0,131.3695,131.6323,131.3111,131.6323,28477.0
2016-01-22 15:30:00,135.18,135.22,134.85,135.16,61449.0,131.5837,131.6226,131.2624,131.5642,61449.0
2016-01-22 15:40:00,135.15,135.29,135.11,135.26,100188.0,131.5545,131.6907,131.5155,131.6615,100188.0
2016-01-22 15:50:00,135.26,135.3,135.07,135.28,209698.0,131.6615,131.7005,131.4766,131.681,209698.0
2016-01-25 09:30:00,134.73,135.29,134.73,135.29,44138.0,131.1456,131.6907,131.1456,131.6907,44138.0
2016-01-25 09:40:00,135.16,135.41,134.85,134.85,15557.0,131.5642,131.8075,131.2624,131.2624,15557.0
2016-01-25 09:50:00,134.96,135.24,134.92,135.02,25879.0,131.3695,131.6421,131.3306,131.4279,25879.0
2016-01-25 10:00:00,135.01,135.19,134.8,135.14,22584.0,131.4182,131.5934,131.2138,131.5447,22584.0
2016-01-25 10:10:00,135.13,135.15,134.79,134.88,17272.0,131.535,131.5545,131.204,131.2916,17272.0
2016-01-25 10:20:00,134.82,135.45,134.8,135.45,8903.0,131.2332,131.8465,131.2138,131.8465,8903.0
2016-01-25 10:30:00,135.39,135.4,134.93,135.0,15070.0,131.7881,131.7978,131.3403,131.4085,15070.0
2016-01-25 10:40:00,134.93,135.15,134.87,135.02,13363.0,131.3403,131.5545,131.2819,131.4279,13363.0
2016-01-25 10:50:00,135.04,135.12,134.85,134.88,9610.0,131.4474,131.5253,131.2624,131.2916,9610.0
2016-01-25 11:00:00,134.81,134.92,134.75,134.9,13813.0,131.2235,131.3306,131.1651,131.3111,13813.0
2016-01-25 11:10:00,134.78,134.96,134.69,134.79,10959.0,131.1943,131.3695,131.1067,131.204,10959.0
2016-01-25 11:20:00,134.81,134.99,134.81,134.97,5331.0,131.2235,131.3987,131.2235,131.3793,5331.0
2016-01-25 11:30:00,134.96,135.1,134.86,135.1,7805.0,131.3695,131.5058,131.2722,131.5058,7805.0
2016-01-25 11:40:00,135.11,135.28,134.9,135.07,11228.0,131.5155,131.681,131.3111,131.4766,11228.0
2016-01-25 11:50:00,135.16,135.38,135.16,135.3,13817.0,131.5642,131.7783,131.5642,131.7005,13817.0
2016-01-25 12:00:00,135.28,135.4,135.16,135.3,33352.0,131.681,131.7978,131.5642,131.7005,33352.0
2016-01-25 12:10:00,135.28,135.38,135.09,135.38,14308.0,131.681,131.7783,131.4961,131.7783,14308.0
2016-01-25 12:20:00,135.32,135.37,135.11,135.14,10812.0,131.7199,131.7686,131.5155,131.5447,10812.0
2016-01-25 12:30:00,135.15,135.42,135.07,135.42,24912.0,131.5545,131.8173,131.4766,131.8173,24912.0
2016-01-25 12:40:00,135.42,135.65,135.42,135.58,25028.0,131.8173,132.0412,131.8173,131.973,25028.0
2016-01-25 12:50:00,135.61,135.77,135.5,135.74,11852.0,132.0022,132.158,131.8952,132.1288,11852.0
2016-01-25 13:00:00,135.81,136.25,135.78,136.05,31929.0,132.1969,132.6252,132.1677,132.4305,31929.0
2016-01-25 13:10:00,136.05,136.1,135.9,136.0,9446.0,132.4305,132.4792,132.2845,132.3819,9446.0
2016-01-25 13:20:00,136.0,136.11,136.0,136.08,13025.0,132.3819,132.4889,132.3819,132.4597,13025.0
2016-01-25 13:30:00,136.07,136.2,135.97,135.98,12856.0,132.45,132.5765,132.3526,132.3624,12856.0
2016-01-25 13:40:00,136.01,136.01,135.54,135.57,9841.0,132.3916,132.3916,131.9341,131.9633,9841.0
2016-01-25 13:50:00,135.51,135.57,135.18,135.18,9754.0,131.9049,131.9633,131.5837,131.5837,9754.0
2016-01-25 14:00:00,135.21,135.34,135.13,135.34,45914.0,131.6129,131.7394,131.535,131.7394,45914.0
2016-01-25 14:10:00,135.27,135.31,135.17,135.22,12026.0,131.6713,131.7102,131.5739,131.6226,12026.0
2016-01-25 14:20:00,135.19,135.21,134.93,135.21,19891.0,131.5934,131.6129,131.3403,131.6129,19891.0
2016-01-25 14:30:00,135.18,135.22,134.94,135.11,16672.0,131.5837,131.6226,131.3501,131.5155,16672.0
2016-01-25 14:40:00,135.15,135.29,135.02,135.17,16956.0,131.5545,131.6907,131.4279,131.5739,16956.0
2016-01-25 14:50:00,135.17,135.32,135.11,135.29,14715.0,131.5739,131.7199,131.5155,131.6907,14715.0
2016-01-25 15:00:00,135.31,135.5,135.02,135.02,32267.0,131.7102,131.8952,131.4279,131.4279,32267.0
2016-01-25 15:10:00,135.03,135.04,134.83,134.95,34084.0,131.4377,131.4474,131.243,131.3598,34084.0
2016-01-25 15:20:00,134.95,134.97,134.41,134.68,39863.0,131.3598,131.3793,130.8342,131.097,39863.0
2016-01-25 15:30:00,134.69,134.82,134.28,134.45,45559.0,131.1067,131.2332,130.7076,130.8731,45559.0
2016-01-25 15:40:00,134.48,134.83,134.29,134.83,70895.0,130.9023,131.243,130.7173,131.243,70895.0
2016-01-25 15:50:00,134.81,135.08,134.61,134.73,151682.0,131.2235,131.4863,131.0288,131.1456,151682.0
2016-01-26 09:30:00,134.59,135.06,133.9,134.68,68801.0,131.0094,131.4669,130.3377,131.097,68801.0
2016-01-26 09:40:00,134.81,134.89,133.58,133.66,37553.0,131.2235,131.3014,130.0262,130.1041,37553.0
2016-01-26 09:50:00,133.67,133.74,132.69,133.07,34953.0,130.1138,130.182,129.1599,129.5298,34953.0
2016-01-26 10:00:00,133.08,133.95,132.99,133.74,52615.0,129.5395,130.3864,129.4519,130.182,52615.0
2016-01-26 10:10:00,133.73,133.91,133.6,133.76,47147.0,130.1722,130.3475,130.0457,130.2014,47147.0
2016-01-26 10:20:00,133.75,133.87,133.51,133.69,16764.0,130.1917,130.3085,129.9581,130.1333,16764.0
2016-01-26 10:30:00,133.59,133.73,133.35,133.72,29680.0,130.036,130.1722,129.8024,130.1625,29680.0
2016-01-26 10:40:00,133.76,133.84,133.19,133.22,40265.0,130.2014,130.2793,129.6466,129.6758,40265.0
2016-01-26 10:50:00,133.3,133.34,132.66,132.66,20853.0,129.7537,129.7926,129.1307,129.1307,20853.0
2016-01-26 11:00:00,132.68,133.16,132.59,132.59,56377.0,129.1502,129.6174,129.0626,129.0626,56377.0
2016-01-26 11:10:00,132.63,132.84,132.45,132.61,15179.0,129.1015,129.3059,128.9263,129.082,15179.0
2016-01-26 11:20:00,132.62,132.65,132.18,132.47,19327.0,129.0918,129.121,128.6635,128.9458,19327.0
2016-01-26 11:30:00,132.51,132.51,132.07,132.19,26843.0,128.9847,128.9847,128.5564,128.6732,26843.0
2016-01-26 11:40:00,132.24,132.38,132.22,132.33,24664.0,128.7219,128.8582,128.7024,128.8095,24664.0
2016-01-26 11:50:00,132.33,132.74,132.33,132.67,22037.0,128.8095,129.2086,128.8095,129.1404,22037.0
2016-01-26 12:00:00,132.69,133.2,132.68,133.17,20613.0,129.1599,129.6563,129.1502,129.6271,20613.0
2016-01-26 12:10:00,133.17,133.62,132.98,133.5,23950.0,129.6271,130.0652,129.4422,129.9484,23950.0
2016-01-26 12:20:00,133.47,133.5,133.23,133.28,49916.0,129.9192,129.9484,129.6855,129.7342,49916.0
2016-01-26 12:30:00,133.28,133.44,133.23,133.24,11000.0,129.7342,129.89,129.6855,129.6953,11000.0
2016-01-26 12:40:00,133.3,133.5,133.04,133.08,61237.0,129.7537,129.9484,129.5006,129.5395,61237.0
2016-01-26 12:50:00,133.03,133.15,132.81,133.07,23369.0,129.4909,129.6077,129.2767,129.5298,23369.0
2016-01-26 13:00:00,133.07,133.43,133.0,133.0,24868.0,129.5298,129.8802,129.4617,129.4617,24868.0
2016-01-26 13:10:00,132.95,133.53,132.95,133.47,16248.0,129.413,129.9776,129.413,129.9192,16248.0
2016-01-26 13:20:00,133.49,134.05,133.48,133.88,30544.0,129.9386,130.4837,129.9289,130.3183,30544.0
2016-01-26 13:30:00,133.91,133.91,133.73,133.73,17523.0,130.3475,130.3475,130.1722,130.1722,17523.0
2016-01-26 13:40:00,133.78,133.97,133.73,133.92,22633.0,130.2209,130.4059,130.1722,130.3572,22633.0
2016-01-26 13:50:00,133.93,134.05,133.81,134.04,21067.0,130.3669,130.4837,130.2501,130.474,21067.0
2016-01-26 14:00:00,134.02,134.17,133.88,134.02,29175.0,130.4545,130.6005,130.3183,130.4545,29175.0
2016-01-26 14:10:00,134.03,134.2,133.79,134.06,151014.0,130.4643,130.6297,130.2306,130.4935,151014.0
2016-01-26 14:20:00,134.06,134.27,133.98,134.02,25144.0,130.4935,130.6979,130.4156,130.4545,25144.0
2016-01-26 14:30:00,133.95,134.11,133.77,133.9,20688.0,130.3864,130.5421,130.2112,130.3377,20688.0
2016-01-26 14:40:00,133.9,134.08,133.74,133.79,19236.0,130.3377,130.5129,130.182,130.2306,19236.0
2016-01-26 14:50:00,133.78,133.94,133.63,133.64,25033.0,130.2209,130.3767,130.0749,130.0846,25033.0
2016-01-26 15:00:00,133.66,133.81,133.54,133.63,34835.0,130.1041,130.2501,129.9873,130.0749,34835.0
2016-01-26 15:10:00,133.61,134.01,133.61,133.72,27472.0,130.0554,130.4448,130.0554,130.1625,27472.0
2016-01-26 15:20:00,133.67,133.85,133.66,133.74,32012.0,130.1138,130.289,130.1041,130.182,32012.0
2016-01-26 15:30:00,133.75,133.87,133.58,133.87,29087.0,130.1917,130.3085,130.0262,130.3085,29087.0
2016-01-26 15:40:00,133.88,134.3,133.87,134.09,60043.0,130.3183,130.7271,130.3085,130.5227,60043.0
2016-01-26 15:50:00,134.07,134.14,133.87,134.1,63802.0,130.5032,130.5713,130.3085,130.5324,63802.0
2016-01-27 09:30:00,134.05,134.29,133.66,133.92,106219.0,130.4837,130.7173,130.1041,130.3572,106219.0
2016-01-27 09:40:00,134.0,134.08,133.34,133.64,34209.0,130.4351,130.5129,129.7926,130.0846,34209.0
2016-01-27 09:50:00,133.59,133.96,133.54,133.65,46596.0,130.036,130.3961,129.9873,130.0944,46596.0
2016-01-27 10:00:00,133.66,133.97,133.51,133.96,79616.0,130.1041,130.4059,129.9581,130.3961,79616.0
2016-01-27 10:10:00,134.01,134.12,133.84,133.99,23624.0,130.4448,130.5519,130.2793,130.4253,23624.0
2016-01-27 10:20:00,133.99,133.99,133.73,133.8,52106.0,130.4253,130.4253,130.1722,130.2404,52106.0
2016-01-27 10:30:00,133.76,134.48,133.73,134.37,37374.0,130.2014,130.9023,130.1722,130.7952,37374.0
2016-01-27 10:40:00,134.38,134.65,134.35,134.48,40056.0,130.8049,131.0678,130.7757,130.9023,40056.0
2016-01-27 10:50:00,134.5,134.86,134.5,134.83,140447.0,130.9218,131.2722,130.9218,131.243,140447.0
2016-01-27 11:00:00,134.78,135.21,134.77,135.21,68625.0,131.1943,131.6129,131.1846,131.6129,68625.0
2016-01-27 11:10:00,135.15,135.48,135.03,135.38,46689.0,131.5545,131.8757,131.4377,131.7783,46689.0
2016-01-27 11:20:00,135.41,135.58,134.85,135.24,22799.0,131.8075,131.973,131.2624,131.6421,22799.0
2016-01-27 11:30:00,135.2,135.81,135.12,135.77,14656.0,131.6031,132.1969,131.5253,132.158,14656.0
2016-01-27 11:40:00,135.75,136.48,135.64,136.4,41395.0,132.1385,132.8491,132.0314,132.7712,41395.0
2016-01-27 11:50:00,136.39,136.48,136.33,136.35,21992.0,132.7615,132.8491,132.7031,132.7225,21992.0
2016-01-27 12:00:00,136.37,136.59,136.31,136.4,38549.0,132.742,132.9562,132.6836,132.7712,38549.0
2016-01-27 12:10:00,136.36,137.21,136.36,137.15,25083.0,132.7323,133.5597,132.7323,133.5013,25083.0
2016-01-27 12:20:00,137.19,137.19,136.44,136.46,20655.0,133.5402,133.5402,132.8101,132.8296,20655.0
2016-01-27 12:30:00,136.44,136.55,136.29,136.47,11747.0,132.8101,132.9172,132.6641,132.8393,11747.0
2016-01-27 12:40:00,136.47,136.6,136.27,136.52,21631.0,132.8393,132.9659,132.6447,132.888,21631.0
2016-01-27 12:50:00,136.52,136.58,136.28,136.31,17594.0,132.888,132.9464,132.6544,132.6836,17594.0
2016-01-27 13:00:00,136.29,136.32,136.09,136.2,12054.0,132.6641,132.6933,132.4695,132.5765,12054.0
2016-01-27 13:10:00,136.23,136.5,135.86,136.13,41054.0,132.6057,132.8685,132.2456,132.5084,41054.0
2016-01-27 13:20:00,136.13,136.36,135.98,136.05,21822.0,132.5084,132.7323,132.3624,132.4305,21822.0
2016-01-27 13:30:00,136.02,136.34,136.02,136.17,29004.0,132.4013,132.7128,132.4013,132.5473,29004.0
2016-01-27 13:40:00,136.17,136.32,135.88,136.32,35893.0,132.5473,132.6933,132.265,132.6933,35893.0
2016-01-27 13:50:00,136.25,136.54,136.21,136.29,59490.0,132.6252,132.9075,132.5863,132.6641,59490.0
2016-01-27 14:00:00,136.22,136.89,135.91,135.97,103705.0,132.596,133.2482,132.2942,132.3526,103705.0
2016-01-27 14:10:00,135.97,136.4,135.79,136.4,117294.0,132.3526,132.7712,132.1774,132.7712,117294.0
2016-01-27 14:20:00,136.4,136.63,135.95,136.11,28241.0,132.7712,132.9951,132.3332,132.4889,28241.0
2016-01-27 14:30:00,136.05,136.31,135.48,135.52,88345.0,132.4305,132.6836,131.8757,131.9146,88345.0
2016-01-27 14:40:00,135.48,135.84,135.3,135.45,45761.0,131.8757,132.2261,131.7005,131.8465,45761.0
2016-01-27 14:50:00,135.53,135.6,135.15,135.29,80254.0,131.9244,131.9925,131.5545,131.6907,80254.0
2016-01-27 15:00:00,135.31,135.41,134.54,135.12,120365.0,131.7102,131.8075,130.9607,131.5253,120365.0
2016-01-27 15:10:00,135.11,135.11,134.35,134.87,138215.0,131.5155,131.5155,130.7757,131.2819,138215.0
2016-01-27 15:20:00,134.87,135.38,134.67,135.21,70627.0,131.2819,131.7783,131.0872,131.6129,70627.0
2016-01-27 15:30:00,135.21,135.48,135.05,135.12,89546.0,131.6129,131.8757,131.4571,131.5253,89546.0
2016-01-27 15:40:00,135.11,135.82,135.01,135.78,141384.0,131.5155,132.2066,131.4182,132.1677,141384.0
2016-01-27 15:50:00,135.74,136.19,135.31,135.8,362376.0,132.1288,132.5668,131.7102,132.1872,362376.0
2016-01-28 09:30:00,130.86,133.0,130.25,132.11,483491.0,127.3786,129.4617,126.7848,128.5953,483491.0
2016-01-28 09:40:00,132.0,133.0,131.79,132.51,271400.0,128.4883,129.4617,128.2839,128.9847,271400.0
2016-01-28 09:50:00,132.49,133.0,132.0,132.34,180034.0,128.9652,129.4617,128.4883,128.8192,180034.0
2016-01-28 10:00:00,132.3,132.88,132.03,132.28,50320.0,128.7803,129.3449,128.5175,128.7608,50320.0
2016-01-28 10:10:00,132.21,132.22,131.42,131.92,113446.0,128.6927,128.7024,127.9237,128.4104,113446.0
2016-01-28 10:20:00,131.88,131.93,130.6,130.95,113949.0,128.3715,128.4201,127.1255,127.4662,113949.0
2016-01-28 10:30:00,130.95,131.33,130.0,130.35,172786.0,127.4662,127.8361,126.5415,126.8822,172786.0
2016-01-28 10:40:00,130.31,130.54,130.05,130.42,71985.0,126.8432,127.0671,126.5901,126.9503,71985.0
2016-01-28 10:50:00,130.48,131.35,130.4,130.72,49269.0,127.0087,127.8556,126.9308,127.2423,49269.0
2016-01-28 11:00:00,130.72,131.52,130.63,131.23,82347.0,127.2423,128.021,127.1547,127.7388,82347.0
2016-01-28 11:10:00,131.21,131.24,130.85,131.04,68966.0,127.7193,127.7485,127.3689,127.5538,68966.0
2016-01-28 11:20:00,131.06,131.08,130.82,130.9,36588.0,127.5733,127.5927,127.3397,127.4175,36588.0
2016-01-28 11:30:00,130.85,130.89,130.12,130.41,68048.0,127.3689,127.4078,126.6583,126.9406,68048.0
2016-01-28 11:40:00,130.4,130.57,130.17,130.37,64687.0,126.9308,127.0963,126.707,126.9016,64687.0
2016-01-28 11:50:00,130.4,130.52,130.16,130.25,80885.0,126.9308,127.0476,126.6972,126.7848,80885.0
2016-01-28 12:00:00,130.19,130.47,129.1,129.12,127149.0,126.7264,126.999,125.6654,125.6849,127149.0
2016-01-28 12:10:00,129.11,129.14,127.98,128.83,104004.0,125.6752,125.7044,124.5752,125.4026,104004.0
2016-01-28 12:20:00,128.85,129.5,128.72,129.36,91513.0,125.4221,126.0548,125.2955,125.9185,91513.0
2016-01-28 12:30:00,129.4,130.43,129.23,130.34,100012.0,125.9574,126.96,125.792,126.8724,100012.0
2016-01-28 12:40:00,130.32,130.41,129.64,130.27,55771.0,126.853,126.9406,126.1911,126.8043,55771.0
2016-01-28 12:50:00,130.28,130.48,129.56,129.57,44099.0,126.814,127.0087,126.1132,126.1229,44099.0
2016-01-28 13:00:00,129.57,129.81,129.46,129.75,44157.0,126.1229,126.3565,126.0158,126.2981,44157.0
2016-01-28 13:10:00,129.8,129.93,128.9,128.92,29705.0,126.3468,126.4733,125.4707,125.4902,29705.0
2016-01-28 13:20:00,128.92,129.32,128.87,129.2,46156.0,125.4902,125.8796,125.4415,125.7628,46156.0
2016-01-28 13:30:00,129.3,129.56,128.99,129.11,36915.0,125.8601,126.1132,125.5583,125.6752,36915.0
2016-01-28 13:40:00,129.12,129.42,128.98,129.28,48745.0,125.6849,125.9769,125.5486,125.8406,48745.0
2016-01-28 13:50:00,129.31,129.33,129.0,129.08,47504.0,125.8698,125.8893,125.5681,125.646,47504.0
2016-01-28 14:00:00,129.07,129.39,128.95,129.11,78939.0,125.6362,125.9477,125.5194,125.6752,78939.0
2016-01-28 14:10:00,129.12,129.13,128.4,128.55,80479.0,125.6849,125.6946,124.984,125.1301,80479.0
2016-01-28 14:20:00,128.48,128.7,128.12,128.52,60547.0,125.0619,125.2761,124.7115,125.1008,60547.0
2016-01-28 14:30:00,128.54,128.84,127.67,127.71,102151.0,125.1203,125.4123,124.2735,124.3124,102151.0
2016-01-28 14:40:00,127.7,127.77,127.18,127.28,78220.0,124.3027,124.3708,123.7965,123.8938,78220.0
2016-01-28 14:50:00,127.3,128.02,127.28,127.95,78346.0,123.9133,124.6142,123.8938,124.546,78346.0
2016-01-28 15:00:00,127.98,128.16,127.74,127.96,82079.0,124.5752,124.7504,124.3416,124.5557,82079.0
2016-01-28 15:10:00,127.99,128.39,127.73,127.73,63561.0,124.5849,124.9743,124.3319,124.3319,63561.0
2016-01-28 15:20:00,127.77,128.25,127.72,128.04,99823.0,124.3708,124.838,124.3221,124.6336,99823.0
2016-01-28 15:30:00,128.06,128.5,127.92,128.5,141630.0,124.6531,125.0814,124.5168,125.0814,141630.0
2016-01-28 15:40:00,128.51,128.58,128.14,128.4,135900.0,125.0911,125.1593,124.731,124.984,135900.0
2016-01-28 15:50:00,128.39,128.39,128.07,128.14,174257.0,124.9743,124.9743,124.6628,124.731,174257.0
2016-01-29 09:30:00,129.07,129.83,128.6,129.31,178463.0,125.6362,126.376,125.1787,125.8698,178463.0
2016-01-29 09:40:00,129.35,130.71,129.26,130.29,260019.0,125.9088,127.2326,125.8212,126.8238,260019.0
2016-01-29 09:50:00,130.14,131.36,130.14,131.01,115376.0,126.6778,127.8653,126.6778,127.5246,115376.0
2016-01-29 10:00:00,131.11,131.27,130.28,130.57,59390.0,127.6219,127.7777,126.814,127.0963,59390.0
2016-01-29 10:10:00,130.48,130.93,130.18,130.66,79637.0,127.0087,127.4467,126.7167,127.1839,79637.0
2016-01-29 10:20:00,130.67,130.71,129.92,130.24,50661.0,127.1937,127.2326,126.4636,126.7751,50661.0
2016-01-29 10:30:00,130.14,130.25,129.87,129.87,52257.0,126.6778,126.7848,126.4149,126.4149,52257.0
2016-01-29 10:40:00,129.85,130.67,129.68,130.44,89987.0,126.3955,127.1937,126.23,126.9698,89987.0
2016-01-29 10:50:00,130.4,130.71,130.33,130.71,46198.0,126.9308,127.2326,126.8627,127.2326,46198.0
2016-01-29 11:00:00,130.71,131.0,130.55,130.87,30428.0,127.2326,127.5149,127.0768,127.3883,30428.0
2016-01-29 11:10:00,130.93,131.07,130.67,130.78,34974.0,127.4467,127.583,127.1937,127.3007,34974.0
2016-01-29 11:20:00,130.82,131.28,130.75,131.11,66117.0,127.3397,127.7874,127.2715,127.6219,66117.0
2016-01-29 11:30:00,131.07,131.32,130.85,130.98,51126.0,127.583,127.8264,127.3689,127.4954,51126.0
2016-01-29 11:40:00,131.03,131.12,130.75,130.75,49635.0,127.5441,127.6317,127.2715,127.2715,49635.0
2016-01-29 11:50:00,130.79,131.07,130.75,130.83,56640.0,127.3105,127.583,127.2715,127.3494,56640.0
2016-01-29 12:00:00,130.9,131.18,130.75,131.07,21615.0,127.4175,127.6901,127.2715,127.583,21615.0
2016-01-29 12:10:00,131.05,131.08,130.85,130.98,19530.0,127.5635,127.5927,127.3689,127.4954,19530.0
2016-01-29 12:20:00,130.98,131.04,130.75,130.78,39468.0,127.4954,127.5538,127.2715,127.3007,39468.0
2016-01-29 12:30:00,130.77,131.02,130.74,130.99,31748.0,127.291,127.5343,127.2618,127.5051,31748.0
2016-01-29 12:40:00,130.99,131.38,130.96,131.16,29106.0,127.5051,127.8848,127.4759,127.6706,29106.0
2016-01-29 12:50:00,131.19,131.24,131.02,131.02,16510.0,127.6998,127.7485,127.5343,127.5343,16510.0
2016-01-29 13:00:00,131.04,131.04,130.81,130.99,24898.0,127.5538,127.5538,127.3299,127.5051,24898.0
2016-01-29 13:10:00,130.99,131.1,130.93,131.06,17901.0,127.5051,127.6122,127.4467,127.5733,17901.0
2016-01-29 13:20:00,131.08,131.08,130.88,130.96,26279.0,127.5927,127.5927,127.3981,127.4759,26279.0
2016-01-29 13:30:00,130.94,131.02,130.7,130.77,16828.0,127.4565,127.5343,127.2229,127.291,16828.0
2016-01-29 13:40:00,130.79,131.19,130.76,131.1,16529.0,127.3105,127.6998,127.2813,127.6122,16529.0
2016-01-29 13:50:00,131.1,131.14,130.95,131.0,56733.0,127.6122,127.6511,127.4662,127.5149,56733.0
2016-01-29 14:00:00,131.0,131.05,130.67,130.75,68227.0,127.5149,127.5635,127.1937,127.2715,68227.0
2016-01-29 14:10:00,130.74,130.8,130.52,130.76,36903.0,127.2618,127.3202,127.0476,127.2813,36903.0
2016-01-29 14:20:00,130.77,131.05,130.77,131.01,30077.0,127.291,127.5635,127.291,127.5246,30077.0
2016-01-29 14:30:00,131.06,131.19,130.98,131.15,40163.0,127.5733,127.6998,127.4954,127.6609,40163.0
2016-01-29 14:40:00,131.12,131.54,131.12,131.28,31502.0,127.6317,128.0405,127.6317,127.7874,31502.0
2016-01-29 14:50:00,131.29,131.35,130.89,130.95,27357.0,127.7972,127.8556,127.4078,127.4662,27357.0
2016-01-29 15:00:00,130.95,131.14,130.9,131.11,50468.0,127.4662,127.6511,127.4175,127.6219,50468.0
2016-01-29 15:10:00,131.09,131.65,131.05,131.62,40937.0,127.6025,128.1476,127.5635,128.1184,40937.0
2016-01-29 15:20:00,131.6,131.75,131.42,131.71,34558.0,128.0989,128.2449,127.9237,128.206,34558.0
2016-01-29 15:30:00,131.72,131.95,131.56,131.66,42682.0,128.2157,128.4396,128.06,128.1573,42682.0
2016-01-29 15:40:00,131.7,132.05,131.67,131.93,75546.0,128.1962,128.5369,128.167,128.4201,75546.0
2016-01-29 15:50:00,131.92,132.02,131.6,131.93,213202.0,128.4104,128.5077,128.0989,128.4201,213202.0
2016-02-01 09:30:00,131.26,132.0,130.51,131.98,37473.0,127.768,128.4883,127.0379,128.4688,37473.0
2016-02-01 09:40:00,131.87,132.1,131.01,131.01,29049.0,128.3617,128.5856,127.5246,127.5246,29049.0
2016-02-01 09:50:00,131.05,131.59,130.95,131.08,22861.0,127.5635,128.0892,127.4662,127.5927,22861.0
2016-02-01 10:00:00,131.1,131.17,130.4,130.68,65924.0,127.6122,127.6803,126.9308,127.2034,65924.0
2016-02-01 10:10:00,130.68,131.0,130.27,130.44,64155.0,127.2034,127.5149,126.8043,126.9698,64155.0
2016-02-01 10:20:00,130.44,130.65,130.0,130.1,36627.0,126.9698,127.1742,126.5415,126.6388,36627.0
2016-02-01 10:30:00,130.1,130.61,129.84,129.9,36457.0,126.6388,127.1352,126.3857,126.4441,36457.0
2016-02-01 10:40:00,129.94,130.48,129.94,130.11,20024.0,126.4831,127.0087,126.4831,126.6485,20024.0
2016-02-01 10:50:00,130.09,130.28,129.69,130.2,35204.0,126.6291,126.814,126.2397,126.7362,35204.0
2016-02-01 11:00:00,130.26,130.3,129.98,129.99,21871.0,126.7946,126.8335,126.522,126.5317,21871.0
2016-02-01 11:10:00,130.06,130.14,129.83,129.87,42445.0,126.5999,126.6778,126.376,126.4149,42445.0
2016-02-01 11:20:00,129.87,129.97,129.64,129.97,49821.0,126.4149,126.5123,126.1911,126.5123,49821.0
2016-02-01 11:30:00,129.97,130.57,129.97,130.45,21699.0,126.5123,127.0963,126.5123,126.9795,21699.0
2016-02-01 11:40:00,130.47,130.77,130.33,130.58,23786.0,126.999,127.291,126.8627,127.106,23786.0
2016-02-01 11:50:00,130.59,130.67,130.45,130.58,21006.0,127.1158,127.1937,126.9795,127.106,21006.0
2016-02-01 12:00:00,130.52,130.57,130.04,130.3,28145.0,127.0476,127.0963,126.5804,126.8335,28145.0
2016-02-01 12:10:00,130.3,130.34,130.02,130.17,19047.0,126.8335,126.8724,126.5609,126.707,19047.0
2016-02-01 12:20:00,130.11,130.16,129.86,129.92,22559.0,126.6485,126.6972,126.4052,126.4636,22559.0
2016-02-01 12:30:00,129.96,130.22,129.93,130.16,14193.0,126.5025,126.7556,126.4733,126.6972,14193.0
2016-02-01 12:40:00,130.21,130.26,129.9,130.01,11540.0,126.7459,126.7946,126.4441,126.5512,11540.0
2016-02-01 12:50:00,130.04,130.07,129.84,130.02,11446.0,126.5804,126.6096,126.3857,126.5609,11446.0
2016-02-01 13:00:00,130.05,130.16,129.9,129.92,24656.0,126.5901,126.6972,126.4441,126.4636,24656.0
2016-02-01 13:10:00,129.93,130.06,129.75,129.84,20966.0,126.4733,126.5999,126.2981,126.3857,20966.0
2016-02-01 13:20:00,129.84,130.45,129.75,130.43,18742.0,126.3857,126.9795,126.2981,126.96,18742.0
2016-02-01 13:30:00,130.41,130.41,130.05,130.21,20542.0,126.9406,126.9406,126.5901,126.7459,20542.0
2016-02-01 13:40:00,130.19,130.37,130.05,130.34,30217.0,126.7264,126.9016,126.5901,126.8724,30217.0
2016-02-01 13:50:00,130.34,130.36,130.03,130.25,24679.0,126.8724,126.8919,126.5707,126.7848,24679.0
2016-02-01 14:00:00,130.25,130.42,130.14,130.14,31306.0,126.7848,126.9503,126.6778,126.6778,31306.0
2016-02-01 14:10:00,130.12,130.17,129.84,130.15,28349.0,126.6583,126.707,126.3857,126.6875,28349.0
2016-02-01 14:20:00,130.17,130.25,130.03,130.22,44526.0,126.707,126.7848,126.5707,126.7556,44526.0
2016-02-01 14:30:00,130.23,130.48,130.09,130.48,46844.0,126.7654,127.0087,126.6291,127.0087,46844.0
2016-02-01 14:40:00,130.48,130.66,130.31,130.39,27692.0,127.0087,127.1839,126.8432,126.9211,27692.0
2016-02-01 14:50:00,130.41,130.61,130.29,130.53,23770.0,126.9406,127.1352,126.8238,127.0574,23770.0
2016-02-01 15:00:00,130.53,130.73,130.4,130.5,38521.0,127.0574,127.2521,126.9308,127.0282,38521.0
2016-02-01 15:10:00,130.49,130.89,130.29,130.87,45466.0,127.0184,127.4078,126.8238,127.3883,45466.0
2016-02-01 15:20:00,130.88,131.23,130.83,131.22,40574.0,127.3981,127.7388,127.3494,127.729,40574.0
2016-02-01 15:30:00,131.21,131.22,130.86,130.86,41256.0,127.7193,127.729,127.3786,127.3786,41256.0
2016-02-01 15:40:00,130.89,131.21,130.88,130.99,50483.0,127.4078,127.7193,127.3981,127.5051,50483.0
2016-02-01 15:50:00,131.0,131.07,130.63,130.67,102257.0,127.5149,127.583,127.1547,127.1937,102257.0
2016-02-02 09:30:00,129.31,129.86,128.93,129.04,47175.0,125.8698,126.4052,125.4999,125.607,47175.0
2016-02-02 09:40:00,128.99,129.24,128.87,129.15,40706.0,125.5583,125.8017,125.4415,125.7141,40706.0
2016-02-02 09:50:00,129.13,129.71,128.98,129.59,38736.0,125.6946,126.2592,125.5486,126.1424,38736.0
2016-02-02 10:00:00,129.58,129.77,129.2,129.65,24434.0,126.1326,126.3176,125.7628,126.2008,24434.0
2016-02-02 10:10:00,129.61,129.61,128.82,128.97,34592.0,126.1619,126.1619,125.3929,125.5389,34592.0
2016-02-02 10:20:00,128.94,128.97,128.54,128.92,24339.0,125.5097,125.5389,125.1203,125.4902,24339.0
2016-02-02 10:30:00,128.88,129.16,128.81,129.16,25198.0,125.4513,125.7238,125.3831,125.7238,25198.0
2016-02-02 10:40:00,129.17,129.18,128.8,128.83,21278.0,125.7336,125.7433,125.3734,125.4026,21278.0
2016-02-02 10:50:00,128.89,128.97,128.6,128.74,14991.0,125.461,125.5389,125.1787,125.315,14991.0
2016-02-02 11:00:00,128.73,128.73,128.49,128.65,24338.0,125.3053,125.3053,125.0716,125.2274,24338.0
2016-02-02 11:10:00,128.63,128.95,128.48,128.71,28035.0,125.2079,125.5194,125.0619,125.2858,28035.0
2016-02-02 11:20:00,128.71,128.73,128.27,128.47,24380.0,125.2858,125.3053,124.8575,125.0522,24380.0
2016-02-02 11:30:00,128.38,128.58,128.22,128.5,26215.0,124.9646,125.1593,124.8088,125.0814,26215.0
2016-02-02 11:40:00,128.48,128.48,128.01,128.03,14532.0,125.0619,125.0619,124.6044,124.6239,14532.0
2016-02-02 11:50:00,128.08,128.09,127.82,127.89,20289.0,124.6726,124.6823,124.4195,124.4876,20289.0
2016-02-02 12:00:00,127.9,128.05,127.52,127.68,19036.0,124.4973,124.6434,124.1275,124.2832,19036.0
2016-02-02 12:10:00,127.65,127.77,127.52,127.69,18448.0,124.254,124.3708,124.1275,124.2929,18448.0
2016-02-02 12:20:00,127.69,128.02,127.68,128.02,12035.0,124.2929,124.6142,124.2832,124.6142,12035.0
2016-02-02 12:30:00,128.01,128.04,127.83,128.01,11844.0,124.6044,124.6336,124.4292,124.6044,11844.0
2016-02-02 12:40:00,127.99,128.09,127.9,127.97,17801.0,124.5849,124.6823,124.4973,124.5655,17801.0
2016-02-02 12:50:00,128.01,128.08,127.88,127.91,9616.0,124.6044,124.6726,124.4779,124.5071,9616.0
2016-02-02 13:00:00,127.93,127.97,127.74,127.81,20687.0,124.5265,124.5655,124.3416,124.4097,20687.0
2016-02-02 13:10:00,127.82,127.98,127.66,127.79,13498.0,124.4195,124.5752,124.2637,124.3903,13498.0
2016-02-02 13:20:00,127.84,127.93,127.55,127.85,24730.0,124.4389,124.5265,124.1567,124.4487,24730.0
2016-02-02 13:30:00,127.82,127.88,127.59,127.64,8805.0,124.4195,124.4779,124.1956,124.2443,8805.0
2016-02-02 13:40:00,127.64,127.71,127.51,127.63,20023.0,124.2443,124.3124,124.1177,124.2345,20023.0
2016-02-02 13:50:00,127.66,127.66,127.5,127.61,20021.0,124.2637,124.2637,124.108,124.2151,20021.0
2016-02-02 14:00:00,127.59,127.71,127.45,127.5,28999.0,124.1956,124.3124,124.0593,124.108,28999.0
2016-02-02 14:10:00,127.48,127.8,127.44,127.8,35052.0,124.0885,124.4,124.0496,124.4,35052.0
2016-02-02 14:20:00,127.75,127.78,127.23,127.34,21244.0,124.3513,124.3805,123.8452,123.9522,21244.0
2016-02-02 14:30:00,127.36,127.8,127.36,127.77,15082.0,123.9717,124.4,123.9717,124.3708,15082.0
2016-02-02 14:40:00,127.78,127.92,127.69,127.86,13607.0,124.3805,124.5168,124.2929,124.4584,13607.0
2016-02-02 14:50:00,127.91,128.02,127.61,127.66,17375.0,124.5071,124.6142,124.2151,124.2637,17375.0
2016-02-02 15:00:00,127.6,127.7,127.32,127.32,32436.0,124.2053,124.3027,123.9328,123.9328,32436.0
2016-02-02 15:10:00,127.32,127.57,127.14,127.22,55136.0,123.9328,124.1761,123.7576,123.8354,55136.0
2016-02-02 15:20:00,127.26,127.28,126.86,127.08,101076.0,123.8744,123.8938,123.485,123.6992,101076.0
2016-02-02 15:30:00,127.08,127.3,126.88,126.95,108105.0,123.6992,123.9133,123.5045,123.5726,108105.0
2016-02-02 15:40:00,126.96,127.02,126.53,126.82,190935.0,123.5824,123.6408,123.1638,123.4461,190935.0
2016-02-02 15:50:00,126.82,126.97,126.7,126.9,193759.0,123.4461,123.5921,123.3293,123.5239,193759.0
2016-02-03 09:30:00,127.94,127.94,127.05,127.29,37081.0,124.5363,124.5363,123.67,123.9036,37081.0
2016-02-03 09:40:00,127.38,127.38,126.19,126.46,30518.0,123.9912,123.9912,122.8328,123.0957,30518.0
2016-02-03 09:50:00,126.5,126.62,125.82,126.21,46905.0,123.1346,123.2514,122.4727,122.8523,46905.0
2016-02-03 10:00:00,126.11,126.11,125.02,125.02,68336.0,122.755,122.755,121.694,121.694,68336.0
2016-02-03 10:10:00,125.1,125.11,124.49,124.79,75960.0,121.7718,121.7816,121.1781,121.4701,75960.0
2016-02-03 10:20:00,124.77,124.77,124.0,124.12,56199.0,121.4506,121.4506,120.7011,120.8179,56199.0
2016-02-03 10:30:00,124.07,124.36,123.74,124.03,92748.0,120.7692,121.0515,120.448,120.7303,92748.0
2016-02-03 10:40:00,124.05,124.65,123.9,124.09,65835.0,120.7498,121.3338,120.6038,120.7887,65835.0
2016-02-03 10:50:00,123.98,124.27,123.82,124.18,91108.0,120.6816,120.9639,120.5259,120.8763,91108.0
2016-02-03 11:00:00,124.2,124.21,123.19,123.62,59541.0,120.8958,120.9055,119.9126,120.3312,59541.0
2016-02-03 11:10:00,123.61,124.47,123.37,124.47,74225.0,120.3215,121.1586,120.0879,121.1586,74225.0
2016-02-03 11:20:00,124.4,124.82,124.25,124.8,60718.0,121.0905,121.4993,120.9444,121.4798,60718.0
2016-02-03 11:30:00,124.81,125.26,124.53,125.26,49556.0,121.4896,121.9276,121.217,121.9276,49556.0
2016-02-03 11:40:00,125.27,125.59,125.24,125.4,25464.0,121.9373,122.2488,121.9081,122.0639,25464.0
2016-02-03 11:50:00,125.45,125.5,125.04,125.14,23175.0,122.1125,122.1612,121.7134,121.8108,23175.0
2016-02-03 12:00:00,125.2,125.5,125.07,125.23,22300.0,121.8692,122.1612,121.7426,121.8984,22300.0
2016-02-03 12:10:00,125.22,125.29,124.94,125.07,36472.0,121.8886,121.9568,121.6161,121.7426,36472.0
2016-02-03 12:20:00,125.02,125.37,124.94,125.07,31303.0,121.694,122.0347,121.6161,121.7426,31303.0
2016-02-03 12:30:00,125.01,125.13,124.6,124.74,40431.0,121.6842,121.801,121.2851,121.4214,40431.0
2016-02-03 12:40:00,124.71,124.89,124.44,124.87,62375.0,121.3922,121.5674,121.1294,121.548,62375.0
2016-02-03 12:50:00,124.9,125.07,124.58,124.94,56974.0,121.5772,121.7426,121.2657,121.6161,56974.0
2016-02-03 13:00:00,125.04,125.23,124.93,125.0,39159.0,121.7134,121.8984,121.6064,121.6745,39159.0
2016-02-03 13:10:00,124.99,125.08,124.68,124.98,78765.0,121.6648,121.7524,121.363,121.655,78765.0
2016-02-03 13:20:00,124.98,125.0,124.6,124.66,43301.0,121.655,121.6745,121.2851,121.3435,43301.0
2016-02-03 13:30:00,124.69,124.69,124.1,124.1,26072.0,121.3727,121.3727,120.7984,120.7984,26072.0
2016-02-03 13:40:00,124.1,124.23,124.0,124.2,33030.0,120.7984,120.925,120.7011,120.8958,33030.0
2016-02-03 13:50:00,124.14,124.2,123.8,123.8,26517.0,120.8374,120.8958,120.5064,120.5064,26517.0
2016-02-03 14:00:00,123.85,124.55,123.84,124.29,28447.0,120.5551,121.2365,120.5454,120.9834,28447.0
2016-02-03 14:10:00,124.39,124.69,124.32,124.35,66012.0,121.0807,121.3727,121.0126,121.0418,66012.0
2016-02-03 14:20:00,124.33,125.65,124.33,125.64,83919.0,121.0223,122.3072,121.0223,122.2975,83919.0
2016-02-03 14:30:00,125.59,125.8,125.01,125.09,78070.0,122.2488,122.4532,121.6842,121.7621,78070.0
2016-02-03 14:40:00,125.09,125.87,125.08,125.43,117848.0,121.7621,122.5213,121.7524,122.0931,117848.0
2016-02-03 14:50:00,125.42,125.56,125.01,125.47,83501.0,122.0833,122.2196,121.6842,122.132,83501.0
2016-02-03 15:00:00,125.48,125.8,125.17,125.75,80345.0,122.1417,122.4532,121.84,122.4045,80345.0
2016-02-03 15:10:00,125.77,125.96,125.38,125.41,74460.0,122.424,122.609,122.0444,122.0736,74460.0
2016-02-03 15:20:00,125.45,125.56,125.11,125.19,50739.0,122.1125,122.2196,121.7816,121.8594,50739.0
2016-02-03 15:30:00,125.16,125.57,125.08,125.35,84860.0,121.8302,122.2293,121.7524,122.0152,84860.0
2016-02-03 15:40:00,125.37,125.83,125.17,125.61,162286.0,122.0347,122.4824,121.84,122.2683,162286.0
2016-02-03 15:50:00,125.59,126.07,125.58,126.07,172787.0,122.2488,122.716,122.2391,122.716,172787.0
2016-02-04 09:30:00,126.36,126.82,125.95,126.14,92436.0,122.9983,123.4461,122.5992,122.7842,92436.0
2016-02-04 09:40:00,126.19,126.62,126.04,126.49,42891.0,122.8328,123.2514,122.6868,123.1249,42891.0
2016-02-04 09:50:00,126.42,126.58,126.05,126.41,246685.0,123.0567,123.2125,122.6966,123.047,246685.0
2016-02-04 10:00:00,126.41,127.63,126.27,127.43,103188.0,123.047,124.2345,122.9107,124.0398,103188.0
2016-02-04 10:10:00,127.42,128.18,127.28,127.98,27496.0,124.0301,124.7699,123.8938,124.5752,27496.0
2016-02-04 10:20:00,127.91,128.4,127.87,128.34,19549.0,124.5071,124.984,124.4681,124.9256,19549.0
2016-02-04 10:30:00,128.4,128.61,128.2,128.37,21645.0,124.984,125.1885,124.7894,124.9548,21645.0
2016-02-04 10:40:00,128.36,128.36,128.02,128.27,16873.0,124.9451,124.9451,124.6142,124.8575,16873.0
2016-02-04 10:50:00,128.27,128.51,128.19,128.41,45038.0,124.8575,125.0911,124.7796,124.9938,45038.0
2016-02-04 11:00:00,128.45,128.45,127.54,127.54,14756.0,125.0327,125.0327,124.1469,124.1469,14756.0
2016-02-04 11:10:00,127.56,127.67,127.18,127.18,26638.0,124.1664,124.2735,123.7965,123.7965,26638.0
2016-02-04 11:20:00,127.22,127.34,127.05,127.09,27739.0,123.8354,123.9522,123.67,123.7089,27739.0
2016-02-04 11:30:00,127.05,127.2,126.69,127.14,25610.0,123.67,123.816,123.3195,123.7576,25610.0
2016-02-04 11:40:00,127.22,127.24,126.67,126.97,20318.0,123.8354,123.8549,123.3001,123.5921,20318.0
2016-02-04 11:50:00,126.95,127.04,126.6,126.68,23805.0,123.5726,123.6602,123.2319,123.3098,23805.0
2016-02-04 12:00:00,126.73,127.33,126.58,127.3,17886.0,123.3585,123.9425,123.2125,123.9133,17886.0
2016-02-04 12:10:00,127.32,127.58,127.22,127.47,15573.0,123.9328,124.1859,123.8354,124.0788,15573.0
2016-02-04 12:20:00,127.47,127.6,127.36,127.48,12554.0,124.0788,124.2053,123.9717,124.0885,12554.0
2016-02-04 12:30:00,127.43,127.66,127.2,127.65,22312.0,124.0398,124.2637,123.816,124.254,22312.0
2016-02-04 12:40:00,127.63,127.88,127.43,127.45,17347.0,124.2345,124.4779,124.0398,124.0593,17347.0
2016-02-04 12:50:00,127.43,127.56,127.31,127.39,15671.0,124.0398,124.1664,123.923,124.0009,15671.0
2016-02-04 13:00:00,127.4,127.68,127.39,127.58,13204.0,124.0106,124.2832,124.0009,124.1859,13204.0
2016-02-04 13:10:00,127.68,127.98,127.64,127.84,14970.0,124.2832,124.5752,124.2443,124.4389,14970.0
2016-02-04 13:20:00,127.84,127.88,127.58,127.59,17382.0,124.4389,124.4779,124.1859,124.1956,17382.0
2016-02-04 13:30:00,127.61,127.85,127.56,127.72,15223.0,124.2151,124.4487,124.1664,124.3221,15223.0
2016-02-04 13:40:00,127.72,127.75,127.46,127.48,38758.0,124.3221,124.3513,124.069,124.0885,38758.0
2016-02-04 13:50:00,127.51,127.73,127.48,127.71,27452.0,124.1177,124.3319,124.0885,124.3124,27452.0
2016-02-04 14:00:00,127.71,127.72,127.28,127.37,27053.0,124.3124,124.3221,123.8938,123.9814,27053.0
2016-02-04 14:10:00,127.31,127.61,127.19,127.59,22912.0,123.923,124.2151,123.8062,124.1956,22912.0
2016-02-04 14:20:00,127.6,127.65,127.3,127.34,48026.0,124.2053,124.254,123.9133,123.9522,48026.0
2016-02-04 14:30:00,127.3,127.49,127.1,127.12,26549.0,123.9133,124.0983,123.7186,123.7381,26549.0
2016-02-04 14:40:00,127.1,127.4,127.06,127.23,31207.0,123.7186,124.0106,123.6797,123.8452,31207.0
2016-02-04 14:50:00,127.21,127.61,127.07,127.54,55934.0,123.8257,124.2151,123.6894,124.1469,55934.0
2016-02-04 15:00:00,127.52,127.62,127.25,127.59,53404.0,124.1275,124.2248,123.8646,124.1956,53404.0
2016-02-04 15:10:00,127.59,128.09,127.52,127.8,118703.0,124.1956,124.6823,124.1275,124.4,118703.0
2016-02-04 15:20:00,127.78,128.0,127.74,127.8,69956.0,124.3805,124.5947,124.3416,124.4,69956.0
2016-02-04 15:30:00,127.85,127.97,127.67,127.81,67136.0,124.4487,124.5655,124.2735,124.4097,67136.0
2016-02-04 15:40:00,127.81,127.99,127.71,127.75,114607.0,124.4097,124.5849,124.3124,124.3513,114607.0
2016-02-04 15:50:00,127.74,127.89,127.64,127.78,159814.0,124.3416,124.4876,124.2443,124.3805,159814.0
2016-02-05 09:30:00,127.0,127.25,126.08,126.69,34735.0,123.6213,123.8646,122.7258,123.3195,34735.0
2016-02-05 09:40:00,126.61,126.67,125.74,125.75,62018.0,123.2417,123.3001,122.3948,122.4045,62018.0
2016-02-05 09:50:00,125.72,125.81,125.34,125.38,35783.0,122.3753,122.4629,122.0054,122.0444,35783.0
2016-02-05 10:00:00,125.49,125.85,125.43,125.68,89254.0,122.1515,122.5019,122.0931,122.3364,89254.0
2016-02-05 10:10:00,125.65,126.06,125.65,125.71,35096.0,122.3072,122.7063,122.3072,122.3656,35096.0
2016-02-05 10:20:00,125.73,126.06,124.86,124.94,25699.0,122.3851,122.7063,121.5382,121.6161,25699.0
2016-02-05 10:30:00,124.92,125.06,124.67,124.84,23470.0,121.5966,121.7329,121.3533,121.5188,23470.0
2016-02-05 10:40:00,124.89,125.24,124.84,124.94,36995.0,121.5674,121.9081,121.5188,121.6161,36995.0
2016-02-05 10:50:00,124.94,125.02,124.58,124.83,65113.0,121.6161,121.694,121.2657,121.509,65113.0
2016-02-05 11:00:00,124.84,124.94,124.57,124.61,29116.0,121.5188,121.6161,121.2559,121.2949,29116.0
2016-02-05 11:10:00,124.6,124.77,124.13,124.19,52564.0,121.2851,121.4506,120.8276,120.886,52564.0
2016-02-05 11:20:00,124.21,124.31,123.29,123.63,67680.0,120.9055,121.0029,120.01,120.3409,67680.0
2016-02-05 11:30:00,123.68,123.99,123.57,123.67,45312.0,120.3896,120.6914,120.2825,120.3799,45312.0
2016-02-05 11:40:00,123.65,123.86,123.25,123.35,46393.0,120.3604,120.5648,119.9711,120.0684,46393.0
2016-02-05 11:50:00,123.39,123.61,123.19,123.31,63932.0,120.1073,120.3215,119.9126,120.0295,63932.0
2016-02-05 12:00:00,123.32,123.53,122.75,122.93,89200.0,120.0392,120.2436,119.4844,119.6596,89200.0
2016-02-05 12:10:00,122.93,123.59,122.83,123.55,50578.0,119.6596,120.302,119.5622,120.2631,50578.0
2016-02-05 12:20:00,123.58,123.76,123.51,123.56,30661.0,120.2923,120.4675,120.2241,120.2728,30661.0
2016-02-05 12:30:00,123.53,123.6,121.3,123.02,1630280.0,120.2436,120.3117,118.0729,119.7472,1630280.0
2016-02-05 12:40:00,123.13,123.39,122.85,123.06,78601.0,119.8542,120.1073,119.5817,119.7861,78601.0
2016-02-05 12:50:00,123.08,123.11,122.62,122.86,47247.0,119.8056,119.8348,119.3578,119.5914,47247.0
2016-02-05 13:00:00,122.83,123.3,122.8,123.29,39729.0,119.5622,120.0197,119.533,120.01,39729.0
2016-02-05 13:10:00,123.23,123.49,122.99,123.49,25633.0,119.9516,120.2047,119.718,120.2047,25633.0
2016-02-05 13:20:00,123.45,124.02,123.43,123.95,23906.0,120.1657,120.7206,120.1463,120.6524,23906.0
2016-02-05 13:30:00,123.95,124.1,123.68,123.72,33820.0,120.6524,120.7984,120.3896,120.4285,33820.0
2016-02-05 13:40:00,123.7,123.71,122.91,123.01,57307.0,120.4091,120.4188,119.6401,119.7374,57307.0
2016-02-05 13:50:00,122.95,123.27,122.87,123.12,32884.0,119.679,119.9905,119.6012,119.8445,32884.0
2016-02-05 14:00:00,123.12,123.29,122.8,122.94,29227.0,119.8445,120.01,119.533,119.6693,29227.0
2016-02-05 14:10:00,122.91,122.91,122.41,122.59,41211.0,119.6401,119.6401,119.1534,119.3286,41211.0
2016-02-05 14:20:00,122.62,122.9,122.54,122.58,32331.0,119.3578,119.6304,119.2799,119.3189,32331.0
2016-02-05 14:30:00,122.54,122.89,122.49,122.77,44570.0,119.2799,119.6206,119.2313,119.5038,44570.0
2016-02-05 14:40:00,122.8,122.81,122.38,122.51,65632.0,119.533,119.5428,119.1242,119.2507,65632.0
2016-02-05 14:50:00,122.5,122.61,122.23,122.29,55570.0,119.241,119.3481,118.9782,119.0366,55570.0
2016-02-05 15:00:00,122.3,122.53,122.07,122.45,51437.0,119.0463,119.2702,118.8224,119.1923,51437.0
2016-02-05 15:10:00,122.45,123.3,122.44,123.3,75251.0,119.1923,120.0197,119.1826,120.0197,75251.0
2016-02-05 15:20:00,123.31,123.31,122.96,123.0,53200.0,120.0295,120.0295,119.6888,119.7277,53200.0
2016-02-05 15:30:00,123.0,123.14,122.73,122.85,77963.0,119.7277,119.864,119.4649,119.5817,77963.0
2016-02-05 15:40:00,122.83,123.02,122.66,122.8,69305.0,119.5622,119.7472,119.3967,119.533,69305.0
2016-02-05 15:50:00,122.79,123.18,122.6,123.16,165697.0,119.5233,119.9029,119.3383,119.8834,165697.0
2016-02-08 09:30:00,121.75,122.1,121.25,121.34,46722.0,118.511,118.8516,118.0243,118.1119,46722.0
2016-02-08 09:40:00,121.24,122.48,121.24,122.06,32942.0,118.0145,119.2215,118.0145,118.8127,32942.0
2016-02-08 09:50:00,122.04,122.05,120.76,120.97,30815.0,118.7932,118.803,117.5473,117.7517,30815.0
2016-02-08 10:00:00,120.96,121.12,120.45,120.48,39152.0,117.742,117.8977,117.2455,117.2747,39152.0
2016-02-08 10:10:00,120.49,120.81,120.32,120.33,25177.0,117.2845,117.596,117.119,117.1287,25177.0
2016-02-08 10:20:00,120.39,120.69,120.03,120.08,77207.0,117.1871,117.4792,116.8367,116.8854,77207.0
2016-02-08 10:30:00,120.07,121.06,119.99,121.06,76103.0,116.8757,117.8393,116.7978,117.8393,76103.0
2016-02-08 10:40:00,121.06,121.19,120.41,120.54,37716.0,117.8393,117.9659,117.2066,117.3331,37716.0
2016-02-08 10:50:00,120.53,120.88,120.52,120.66,46050.0,117.3234,117.6641,117.3137,117.45,46050.0
2016-02-08 11:00:00,120.66,120.96,120.28,120.38,107368.0,117.45,117.742,117.0801,117.1774,107368.0
2016-02-08 11:10:00,120.33,120.6,120.0,120.6,46522.0,117.1287,117.3916,116.8075,117.3916,46522.0
2016-02-08 11:20:00,120.58,120.83,120.35,120.83,36277.0,117.3721,117.6154,117.1482,117.6154,36277.0
2016-02-08 11:30:00,120.83,120.84,120.35,120.35,29543.0,117.6154,117.6252,117.1482,117.1482,29543.0
2016-02-08 11:40:00,120.3,120.47,119.81,120.23,79240.0,117.0995,117.265,116.6226,117.0314,79240.0
2016-02-08 11:50:00,120.23,120.79,120.15,120.77,31048.0,117.0314,117.5765,116.9535,117.557,31048.0
2016-02-08 12:00:00,120.71,120.97,120.64,120.67,30521.0,117.4986,117.7517,117.4305,117.4597,30521.0
2016-02-08 12:10:00,120.69,121.23,120.53,121.14,56489.0,117.4792,118.0048,117.3234,117.9172,56489.0
2016-02-08 12:20:00,121.16,122.12,121.16,122.11,247377.0,117.9367,118.8711,117.9367,118.8614,247377.0
2016-02-08 12:30:00,122.11,122.32,121.42,121.47,22937.0,118.8614,119.0658,118.1897,118.2384,22937.0
2016-02-08 12:40:00,121.42,121.51,121.2,121.4,16869.0,118.1897,118.2773,117.9756,118.1703,16869.0
2016-02-08 12:50:00,121.45,121.53,121.19,121.43,21996.0,118.2189,118.2968,117.9659,118.1995,21996.0
2016-02-08 13:00:00,121.33,121.39,120.93,121.14,22784.0,118.1021,118.1605,117.7128,117.9172,22784.0
2016-02-08 13:10:00,121.19,121.22,120.9,120.95,13043.0,117.9659,117.9951,117.6836,117.7322,13043.0
2016-02-08 13:20:00,120.95,121.04,120.38,120.41,19544.0,117.7322,117.8198,117.1774,117.2066,19544.0
2016-02-08 13:30:00,120.45,120.65,120.36,120.43,17108.0,117.2455,117.4402,117.1579,117.2261,17108.0
2016-02-08 13:40:00,120.43,120.43,120.07,120.08,11505.0,117.2261,117.2261,116.8757,116.8854,11505.0
2016-02-08 13:50:00,120.04,120.17,119.97,119.97,23817.0,116.8465,116.973,116.7783,116.7783,23817.0
2016-02-08 14:00:00,120.03,120.29,120.01,120.19,28387.0,116.8367,117.0898,116.8172,116.9925,28387.0
2016-02-08 14:10:00,120.18,120.24,119.85,120.03,37742.0,116.9827,117.0411,116.6615,116.8367,37742.0
2016-02-08 14:20:00,120.02,120.25,119.98,120.1,23010.0,116.827,117.0509,116.788,116.9049,23010.0
2016-02-08 14:30:00,120.06,120.11,119.75,120.09,20016.0,116.8659,116.9146,116.5642,116.8951,20016.0
2016-02-08 14:40:00,120.09,120.4,120.02,120.28,19624.0,116.8951,117.1969,116.827,117.0801,19624.0
2016-02-08 14:50:00,120.23,120.34,120.09,120.19,27813.0,117.0314,117.1385,116.8951,116.9925,27813.0
2016-02-08 15:00:00,120.15,120.42,120.02,120.28,37485.0,116.9535,117.2163,116.827,117.0801,37485.0
2016-02-08 15:10:00,120.25,121.31,120.25,121.22,33594.0,117.0509,118.0827,117.0509,117.9951,33594.0
2016-02-08 15:20:00,121.12,121.29,121.03,121.26,35461.0,117.8977,118.0632,117.8101,118.034,35461.0
2016-02-08 15:30:00,121.3,121.49,121.12,121.26,87851.0,118.0729,118.2579,117.8977,118.034,87851.0
2016-02-08 15:40:00,121.29,122.82,121.29,122.73,151559.0,118.0632,119.5525,118.0632,119.4649,151559.0
2016-02-08 15:50:00,122.73,122.73,121.66,121.97,289619.0,119.4649,119.4649,118.4234,118.7251,289619.0
2016-02-09 09:30:00,121.03,121.84,120.73,121.82,51557.0,117.8101,118.5986,117.5181,118.5791,51557.0
2016-02-09 09:40:00,121.67,123.81,121.62,123.66,107836.0,118.4331,120.5162,118.3844,120.3701,107836.0
2016-02-09 09:50:00,123.55,123.83,123.29,123.77,42632.0,120.2631,120.5356,120.01,120.4772,42632.0
2016-02-09 10:00:00,123.7,124.25,123.63,124.24,209453.0,120.4091,120.9444,120.3409,120.9347,209453.0
2016-02-09 10:10:00,124.08,124.14,123.31,123.51,51609.0,120.779,120.8374,120.0295,120.2241,51609.0
2016-02-09 10:20:00,123.51,124.04,123.43,123.48,74880.0,120.2241,120.74,120.1463,120.1949,74880.0
2016-02-09 10:30:00,123.48,123.51,122.89,123.19,20961.0,120.1949,120.2241,119.6206,119.9126,20961.0
2016-02-09 10:40:00,123.2,123.23,122.66,122.88,68484.0,119.9224,119.9516,119.3967,119.6109,68484.0
2016-02-09 10:50:00,122.96,123.01,122.4,122.46,81261.0,119.6888,119.7374,119.1437,119.2021,81261.0
2016-02-09 11:00:00,122.42,123.44,122.42,123.44,25928.0,119.1631,120.156,119.1631,120.156,25928.0
2016-02-09 11:10:00,123.44,124.05,123.24,123.34,49525.0,120.156,120.7498,119.9613,120.0587,49525.0
2016-02-09 11:20:00,123.44,124.12,123.42,124.11,67530.0,120.156,120.8179,120.1365,120.8082,67530.0
2016-02-09 11:30:00,124.03,124.37,123.83,123.96,43289.0,120.7303,121.0613,120.5356,120.6622,43289.0
2016-02-09 11:40:00,123.97,124.46,123.97,124.05,39010.0,120.6719,121.1489,120.6719,120.7498,39010.0
2016-02-09 11:50:00,123.99,124.14,123.71,123.81,34204.0,120.6914,120.8374,120.4188,120.5162,34204.0
2016-02-09 12:00:00,123.84,124.38,123.81,124.34,41583.0,120.5454,121.071,120.5162,121.0321,41583.0
2016-02-09 12:10:00,124.33,124.33,123.79,123.81,35488.0,121.0223,121.0223,120.4967,120.5162,35488.0
2016-02-09 12:20:00,123.79,124.35,123.77,123.99,30338.0,120.4967,121.0418,120.4772,120.6914,30338.0
2016-02-09 12:30:00,123.99,124.19,123.8,123.98,38079.0,120.6914,120.886,120.5064,120.6816,38079.0
2016-02-09 12:40:00,123.98,124.08,123.79,123.79,31151.0,120.6816,120.779,120.4967,120.4967,31151.0
2016-02-09 12:50:00,123.8,123.94,123.7,123.88,43913.0,120.5064,120.6427,120.4091,120.5843,43913.0
2016-02-09 13:00:00,123.88,123.96,123.59,123.59,84587.0,120.5843,120.6622,120.302,120.302,84587.0
2016-02-09 13:10:00,123.55,123.57,123.15,123.39,26669.0,120.2631,120.2825,119.8737,120.1073,26669.0
2016-02-09 13:20:00,123.36,123.44,123.3,123.34,52622.0,120.0781,120.156,120.0197,120.0587,52622.0
2016-02-09 13:30:00,123.39,123.82,123.35,123.43,25685.0,120.1073,120.5259,120.0684,120.1463,25685.0
2016-02-09 13:40:00,123.39,123.95,123.38,123.73,38587.0,120.1073,120.6524,120.0976,120.4383,38587.0
2016-02-09 13:50:00,123.67,124.1,123.57,123.97,38147.0,120.3799,120.7984,120.2825,120.6719,38147.0
2016-02-09 14:00:00,123.97,124.62,123.91,124.61,35146.0,120.6719,121.3046,120.6135,121.2949,35146.0
2016-02-09 14:10:00,124.57,124.63,124.06,124.06,45005.0,121.2559,121.3143,120.7595,120.7595,45005.0
2016-02-09 14:20:00,124.13,124.24,123.61,123.61,33614.0,120.8276,120.9347,120.3215,120.3215,33614.0
2016-02-09 14:30:00,123.62,124.37,123.62,124.32,51358.0,120.3312,121.0613,120.3312,121.0126,51358.0
2016-02-09 14:40:00,124.32,124.76,124.23,124.46,33574.0,121.0126,121.4409,120.925,121.1489,33574.0
2016-02-09 14:50:00,124.42,124.81,124.42,124.61,44233.0,121.1099,121.4896,121.1099,121.2949,44233.0
2016-02-09 15:00:00,124.59,125.47,124.57,125.25,77764.0,121.2754,122.132,121.2559,121.9178,77764.0
2016-02-09 15:10:00,125.26,125.41,125.06,125.23,69317.0,121.9276,122.0736,121.7329,121.8984,69317.0
2016-02-09 15:20:00,125.2,125.22,124.59,124.84,69189.0,121.8692,121.8886,121.2754,121.5188,69189.0
2016-02-09 15:30:00,124.8,125.15,124.69,124.84,60351.0,121.4798,121.8205,121.3727,121.5188,60351.0
2016-02-09 15:40:00,124.82,124.95,124.4,124.54,114272.0,121.4993,121.6258,121.0905,121.2267,114272.0
2016-02-09 15:50:00,124.51,124.68,124.26,124.47,129119.0,121.1975,121.363,120.9542,121.1586,129119.0
2016-02-10 09:30:00,126.07,127.6,126.02,127.57,68763.0,122.716,124.2053,122.6674,124.1761,68763.0
2016-02-10 09:40:00,127.57,128.18,127.27,127.86,33275.0,124.1761,124.7699,123.8841,124.4584,33275.0
2016-02-10 09:50:00,127.93,128.18,127.74,128.05,22332.0,124.5265,124.7699,124.3416,124.6434,22332.0
2016-02-10 10:00:00,128.06,128.37,127.77,127.94,32631.0,124.6531,124.9548,124.3708,124.5363,32631.0
2016-02-10 10:10:00,127.95,128.41,127.89,128.41,37621.0,124.546,124.9938,124.4876,124.9938,37621.0
2016-02-10 10:20:00,128.42,128.57,128.05,128.21,41020.0,125.0035,125.1495,124.6434,124.7991,41020.0
2016-02-10 10:30:00,128.26,129.0,128.26,128.96,80813.0,124.8478,125.5681,124.8478,125.5291,80813.0
2016-02-10 10:40:00,128.95,128.95,128.24,128.54,60494.0,125.5194,125.5194,124.8283,125.1203,60494.0
2016-02-10 10:50:00,128.46,128.5,127.56,127.67,19349.0,125.0424,125.0814,124.1664,124.2735,19349.0
2016-02-10 11:00:00,127.71,127.72,127.06,127.12,12254.0,124.3124,124.3221,123.6797,123.7381,12254.0
2016-02-10 11:10:00,127.14,127.51,126.98,127.46,26363.0,123.7576,124.1177,123.6018,124.069,26363.0
2016-02-10 11:20:00,127.47,127.64,127.06,127.09,23394.0,124.0788,124.2443,123.6797,123.7089,23394.0
2016-02-10 11:30:00,127.04,127.34,126.79,126.85,18467.0,123.6602,123.9522,123.4169,123.4753,18467.0
2016-02-10 11:40:00,126.79,127.34,126.71,127.26,9818.0,123.4169,123.9522,123.339,123.8744,9818.0
2016-02-10 11:50:00,127.32,127.43,127.07,127.08,25083.0,123.9328,124.0398,123.6894,123.6992,25083.0
2016-02-10 12:00:00,127.07,127.29,126.76,127.26,14340.0,123.6894,123.9036,123.3877,123.8744,14340.0
2016-02-10 12:10:00,127.21,127.21,126.7,126.84,17924.0,123.8257,123.8257,123.3293,123.4655,17924.0
2016-02-10 12:20:00,126.87,127.39,126.83,127.33,15157.0,123.4947,124.0009,123.4558,123.9425,15157.0
2016-02-10 12:30:00,127.39,127.78,127.26,127.77,32304.0,124.0009,124.3805,123.8744,124.3708,32304.0
2016-02-10 12:40:00,127.71,127.77,127.34,127.53,14145.0,124.3124,124.3708,123.9522,124.1372,14145.0
2016-02-10 12:50:00,127.46,127.8,127.34,127.75,18459.0,124.069,124.4,123.9522,124.3513,18459.0
2016-02-10 13:00:00,127.77,127.77,127.36,127.41,29632.0,124.3708,124.3708,123.9717,124.0204,29632.0
2016-02-10 13:10:00,127.33,127.44,126.98,127.08,8318.0,123.9425,124.0496,123.6018,123.6992,8318.0
2016-02-10 13:20:00,127.11,127.18,126.61,126.69,13583.0,123.7284,123.7965,123.2417,123.3195,13583.0
2016-02-10 13:30:00,126.71,126.76,126.31,126.34,30980.0,123.339,123.3877,122.9496,122.9788,30980.0
2016-02-10 13:40:00,126.23,126.55,126.18,126.45,19778.0,122.8718,123.1833,122.8231,123.0859,19778.0
2016-02-10 13:50:00,126.43,126.45,126.1,126.1,17975.0,123.0665,123.0859,122.7452,122.7452,17975.0
2016-02-10 14:00:00,126.1,126.44,126.1,126.37,17516.0,122.7452,123.0762,122.7452,123.008,17516.0
2016-02-10 14:10:00,126.37,126.74,126.37,126.6,39246.0,123.008,123.3682,123.008,123.2319,39246.0
2016-02-10 14:20:00,126.52,126.61,126.21,126.53,16947.0,123.1541,123.2417,122.8523,123.1638,16947.0
2016-02-10 14:30:00,126.55,126.8,126.39,126.39,23428.0,123.1833,123.4266,123.0275,123.0275,23428.0
2016-02-10 14:40:00,126.39,126.47,126.17,126.34,20372.0,123.0275,123.1054,122.8134,122.9788,20372.0
2016-02-10 14:50:00,126.33,126.56,126.27,126.46,20963.0,122.9691,123.193,122.9107,123.0957,20963.0
2016-02-10 15:00:00,126.46,127.05,126.46,126.84,38968.0,123.0957,123.67,123.0957,123.4655,38968.0
2016-02-10 15:10:00,126.87,126.89,125.94,125.99,42712.0,123.4947,123.5142,122.5895,122.6382,42712.0
2016-02-10 15:20:00,125.95,126.22,125.72,125.73,27698.0,122.5992,122.862,122.3753,122.3851,27698.0
2016-02-10 15:30:00,125.73,125.96,125.41,125.57,49864.0,122.3851,122.609,122.0736,122.2293,49864.0
2016-02-10 15:40:00,125.46,125.84,125.29,125.42,51136.0,122.1223,122.4921,121.9568,122.0833,51136.0
2016-02-10 15:50:00,125.46,125.52,125.22,125.44,103436.0,122.1223,122.1807,121.8886,122.1028,103436.0
2016-02-11 09:30:00,122.86,124.16,122.25,123.21,80525.0,119.5914,120.8568,118.9977,119.9321,80525.0
2016-02-11 09:40:00,123.23,124.0,123.23,123.36,32389.0,119.9516,120.7011,119.9516,120.0781,32389.0
2016-02-11 09:50:00,123.23,124.29,123.16,124.2,17063.0,119.9516,120.9834,119.8834,120.8958,17063.0
2016-02-11 10:00:00,124.16,124.18,123.15,123.43,20038.0,120.8568,120.8763,119.8737,120.1463,20038.0
2016-02-11 10:10:00,123.53,123.53,122.97,123.13,40471.0,120.2436,120.2436,119.6985,119.8542,40471.0
2016-02-11 10:20:00,123.15,123.15,122.68,122.68,17801.0,119.8737,119.8737,119.4162,119.4162,17801.0
2016-02-11 10:30:00,122.76,123.4,122.51,122.95,12082.0,119.4941,120.1171,119.2507,119.679,12082.0
2016-02-11 10:40:00,123.04,123.05,122.62,122.72,23930.0,119.7666,119.7764,119.3578,119.4552,23930.0
2016-02-11 10:50:00,122.61,122.74,122.38,122.47,35527.0,119.3481,119.4746,119.1242,119.2118,35527.0
2016-02-11 11:00:00,122.42,122.7,122.35,122.46,43373.0,119.1631,119.4357,119.095,119.2021,43373.0
2016-02-11 11:10:00,122.48,123.11,122.4,123.11,23374.0,119.2215,119.8348,119.1437,119.8348,23374.0
2016-02-11 11:20:00,123.13,123.32,122.77,122.84,19899.0,119.8542,120.0392,119.5038,119.572,19899.0
2016-02-11 11:30:00,122.79,122.86,122.48,122.86,27602.0,119.5233,119.5914,119.2215,119.5914,27602.0
2016-02-11 11:40:00,122.93,123.09,122.84,122.92,20205.0,119.6596,119.8153,119.572,119.6498,20205.0
2016-02-11 11:50:00,122.82,123.55,122.82,123.3,9702.0,119.5525,120.2631,119.5525,120.0197,9702.0
2016-02-11 12:00:00,123.18,123.62,123.01,123.41,29422.0,119.9029,120.3312,119.7374,120.1268,29422.0
2016-02-11 12:10:00,123.39,123.63,123.17,123.31,14848.0,120.1073,120.3409,119.8932,120.0295,14848.0
2016-02-11 12:20:00,123.32,123.54,123.08,123.28,23326.0,120.0392,120.2533,119.8056,120.0003,23326.0
2016-02-11 12:30:00,123.24,123.31,122.85,123.15,13497.0,119.9613,120.0295,119.5817,119.8737,13497.0
2016-02-11 12:40:00,123.12,123.42,123.06,123.14,19425.0,119.8445,120.1365,119.7861,119.864,19425.0
2016-02-11 12:50:00,123.22,123.69,123.22,123.59,7431.0,119.9419,120.3993,119.9419,120.302,7431.0
2016-02-11 13:00:00,123.7,123.87,123.39,123.57,8887.0,120.4091,120.5746,120.1073,120.2825,8887.0
2016-02-11 13:10:00,123.66,123.77,123.33,123.53,26132.0,120.3701,120.4772,120.0489,120.2436,26132.0
2016-02-11 13:20:00,123.62,123.8,123.17,123.17,8053.0,120.3312,120.5064,119.8932,119.8932,8053.0
2016-02-11 13:30:00,123.09,123.48,122.72,122.82,16186.0,119.8153,120.1949,119.4552,119.5525,16186.0
2016-02-11 13:40:00,122.79,123.12,122.71,122.88,16751.0,119.5233,119.8445,119.4454,119.6109,16751.0
2016-02-11 13:50:00,122.91,123.08,122.64,122.82,11796.0,119.6401,119.8056,119.3773,119.5525,11796.0
2016-02-11 14:00:00,122.81,123.0,122.74,122.91,18251.0,119.5428,119.7277,119.4746,119.6401,18251.0
2016-02-11 14:10:00,122.86,122.97,122.48,122.5,16068.0,119.5914,119.6985,119.2215,119.241,16068.0
2016-02-11 14:20:00,122.5,122.65,122.38,122.4,26343.0,119.241,119.387,119.1242,119.1437,26343.0
2016-02-11 14:30:00,122.4,123.23,122.33,123.23,43076.0,119.1437,119.9516,119.0755,119.9516,43076.0
2016-02-11 14:40:00,123.34,123.76,122.9,123.76,25933.0,120.0587,120.4675,119.6304,120.4675,25933.0
2016-02-11 14:50:00,123.72,124.27,123.57,123.73,25112.0,120.4285,120.9639,120.2825,120.4383,25112.0
2016-02-11 15:00:00,123.73,123.86,122.93,123.16,22444.0,120.4383,120.5648,119.6596,119.8834,22444.0
2016-02-11 15:10:00,123.21,123.58,122.97,123.14,20761.0,119.9321,120.2923,119.6985,119.864,20761.0
2016-02-11 15:20:00,123.09,123.48,122.94,123.4,34601.0,119.8153,120.1949,119.6693,120.1171,34601.0
2016-02-11 15:30:00,123.35,123.85,123.05,123.79,23820.0,120.0684,120.5551,119.7764,120.4967,23820.0
2016-02-11 15:40:00,123.79,123.96,123.64,123.94,83016.0,120.4967,120.6622,120.3507,120.6427,83016.0
2016-02-11 15:50:00,123.95,124.03,123.19,123.26,133286.0,120.6524,120.7303,119.9126,119.9808,133286.0
2016-02-12 09:30:00,124.52,124.77,124.03,124.41,33100.0,121.2073,121.4506,120.7303,121.1002,33100.0
2016-02-12 09:40:00,124.3,125.01,124.13,124.61,23174.0,120.9931,121.6842,120.8276,121.2949,23174.0
2016-02-12 09:50:00,124.58,124.59,124.12,124.21,30843.0,121.2657,121.2754,120.8179,120.9055,30843.0
2016-02-12 10:00:00,124.12,124.36,124.03,124.19,27718.0,120.8179,121.0515,120.7303,120.886,27718.0
2016-02-12 10:10:00,124.21,124.48,124.0,124.42,39058.0,120.9055,121.1683,120.7011,121.1099,39058.0
2016-02-12 10:20:00,124.47,124.78,124.45,124.71,27258.0,121.1586,121.4603,121.1391,121.3922,27258.0
2016-02-12 10:30:00,124.67,125.31,124.61,125.21,39923.0,121.3533,121.9762,121.2949,121.8789,39923.0
2016-02-12 10:40:00,125.22,125.3,124.94,125.28,24030.0,121.8886,121.9665,121.6161,121.947,24030.0
2016-02-12 10:50:00,125.21,125.26,124.75,124.75,14273.0,121.8789,121.9276,121.4311,121.4311,14273.0
2016-02-12 11:00:00,124.76,124.77,124.22,124.27,28980.0,121.4409,121.4506,120.9152,120.9639,28980.0
2016-02-12 11:10:00,124.27,125.02,124.26,124.72,22151.0,120.9639,121.694,120.9542,121.4019,22151.0
2016-02-12 11:20:00,124.73,124.73,124.42,124.6,10499.0,121.4117,121.4117,121.1099,121.2851,10499.0
2016-02-12 11:30:00,124.56,124.67,124.25,124.34,12188.0,121.2462,121.3533,120.9444,121.0321,12188.0
2016-02-12 11:40:00,124.28,124.52,124.26,124.39,9977.0,120.9737,121.2073,120.9542,121.0807,9977.0
2016-02-12 11:50:00,124.4,124.41,123.96,124.13,14160.0,121.0905,121.1002,120.6622,120.8276,14160.0
2016-02-12 12:00:00,124.13,124.42,124.11,124.23,17059.0,120.8276,121.1099,120.8082,120.925,17059.0
2016-02-12 12:10:00,124.25,124.8,124.25,124.78,13241.0,120.9444,121.4798,120.9444,121.4603,13241.0
2016-02-12 12:20:00,124.82,124.89,124.52,124.54,11282.0,121.4993,121.5674,121.2073,121.2267,11282.0
2016-02-12 12:30:00,124.53,124.65,124.31,124.65,22345.0,121.217,121.3338,121.0029,121.3338,22345.0
2016-02-12 12:40:00,124.68,124.83,124.65,124.83,12123.0,121.363,121.509,121.3338,121.509,12123.0
2016-02-12 12:50:00,124.83,125.08,124.83,124.9,23570.0,121.509,121.7524,121.509,121.5772,23570.0
2016-02-12 13:00:00,124.93,124.98,124.58,124.63,19868.0,121.6064,121.655,121.2657,121.3143,19868.0
2016-02-12 13:10:00,124.6,124.89,124.6,124.71,21703.0,121.2851,121.5674,121.2851,121.3922,21703.0
2016-02-12 13:20:00,124.7,124.88,124.65,124.88,7025.0,121.3825,121.5577,121.3338,121.5577,7025.0
2016-02-12 13:30:00,124.87,125.17,124.8,125.06,17951.0,121.548,121.84,121.4798,121.7329,17951.0
2016-02-12 13:40:00,125.06,125.07,124.81,124.91,9663.0,121.7329,121.7426,121.4896,121.5869,9663.0
2016-02-12 13:50:00,124.97,124.98,124.66,124.71,9241.0,121.6453,121.655,121.3435,121.3922,9241.0
2016-02-12 14:00:00,124.71,125.32,124.67,125.32,26406.0,121.3922,121.986,121.3533,121.986,26406.0
2016-02-12 14:10:00,125.3,125.45,125.16,125.22,15983.0,121.9665,122.1125,121.8302,121.8886,15983.0
2016-02-12 14:20:00,125.21,125.56,125.21,125.56,16903.0,121.8789,122.2196,121.8789,122.2196,16903.0
2016-02-12 14:30:00,125.58,125.77,125.52,125.72,29729.0,122.2391,122.424,122.1807,122.3753,29729.0
2016-02-12 14:40:00,125.73,125.97,125.64,125.71,31693.0,122.3851,122.6187,122.2975,122.3656,31693.0
2016-02-12 14:50:00,125.7,125.88,125.53,125.53,20111.0,122.3559,122.5311,122.1904,122.1904,20111.0
2016-02-12 15:00:00,125.52,125.83,125.44,125.63,39423.0,122.1807,122.4824,122.1028,122.2877,39423.0
2016-02-12 15:10:00,125.62,126.15,125.57,126.15,60628.0,122.278,122.7939,122.2293,122.7939,60628.0
2016-02-12 15:20:00,126.15,126.48,126.14,126.48,83036.0,122.7939,123.1151,122.7842,123.1151,83036.0
2016-02-12 15:30:00,126.42,126.44,125.92,125.93,75614.0,123.0567,123.0762,122.57,122.5798,75614.0
2016-02-12 15:40:00,125.94,126.55,125.93,126.49,92802.0,122.5895,123.1833,122.5798,123.1249,92802.0
2016-02-12 15:50:00,126.5,126.55,126.3,126.47,156928.0,123.1346,123.1833,122.9399,123.1054,156928.0
2016-02-16 09:30:00,127.72,128.33,127.52,127.88,52563.0,124.3221,124.9159,124.1275,124.4779,52563.0
2016-02-16 09:40:00,127.91,128.42,127.78,128.08,21726.0,124.5071,125.0035,124.3805,124.6726,21726.0
2016-02-16 09:50:00,128.11,128.34,127.25,127.28,30198.0,124.7018,124.9256,123.8646,123.8938,30198.0
2016-02-16 10:00:00,127.35,127.59,126.8,126.88,61847.0,123.962,124.1956,123.4266,123.5045,61847.0
2016-02-16 10:10:00,126.9,127.49,126.78,126.85,92548.0,123.5239,124.0983,123.4071,123.4753,92548.0
2016-02-16 10:20:00,126.92,127.25,126.47,126.55,73997.0,123.5434,123.8646,123.1054,123.1833,73997.0
2016-02-16 10:30:00,126.55,127.04,126.42,126.86,53136.0,123.1833,123.6602,123.0567,123.485,53136.0
2016-02-16 10:40:00,126.93,127.71,126.88,127.7,54197.0,123.5531,124.3124,123.5045,124.3027,54197.0
2016-02-16 10:50:00,127.66,127.66,126.78,127.3,53255.0,124.2637,124.2637,123.4071,123.9133,53255.0
2016-02-16 11:00:00,127.3,127.45,126.78,127.05,48859.0,123.9133,124.0593,123.4071,123.67,48859.0
2016-02-16 11:10:00,127.05,127.35,126.9,127.35,31157.0,123.67,123.962,123.5239,123.962,31157.0
2016-02-16 11:20:00,127.38,127.69,127.37,127.44,16755.0,123.9912,124.2929,123.9814,124.0496,16755.0
2016-02-16 11:30:00,127.43,127.86,127.32,127.72,29014.0,124.0398,124.4584,123.9328,124.3221,29014.0
2016-02-16 11:40:00,127.7,127.96,127.4,127.43,45750.0,124.3027,124.5557,124.0106,124.0398,45750.0
2016-02-16 11:50:00,127.47,127.7,127.2,127.28,74771.0,124.0788,124.3027,123.816,123.8938,74771.0
2016-02-16 12:00:00,127.34,127.95,127.34,127.8,80259.0,123.9522,124.546,123.9522,124.4,80259.0
2016-02-16 12:10:00,127.77,127.86,127.55,127.58,30581.0,124.3708,124.4584,124.1567,124.1859,30581.0
2016-02-16 12:20:00,127.6,127.83,127.57,127.77,18594.0,124.2053,124.4292,124.1761,124.3708,18594.0
2016-02-16 12:30:00,127.77,127.99,127.3,127.63,36755.0,124.3708,124.5849,123.9133,124.2345,36755.0
2016-02-16 12:40:00,127.56,127.6,127.41,127.49,14023.0,124.1664,124.2053,124.0204,124.0983,14023.0
2016-02-16 12:50:00,127.52,127.71,127.4,127.71,20486.0,124.1275,124.3124,124.0106,124.3124,20486.0
2016-02-16 13:00:00,127.64,127.96,127.5,127.94,32822.0,124.2443,124.5557,124.108,124.5363,32822.0
2016-02-16 13:10:00,127.97,128.07,127.54,127.81,41534.0,124.5655,124.6628,124.1469,124.4097,41534.0
2016-02-16 13:20:00,127.78,127.9,127.61,127.61,19622.0,124.3805,124.4973,124.2151,124.2151,19622.0
2016-02-16 13:30:00,127.61,127.72,127.36,127.38,43182.0,124.2151,124.3221,123.9717,123.9912,43182.0
2016-02-16 13:40:00,127.46,127.5,127.11,127.33,43168.0,124.069,124.108,123.7284,123.9425,43168.0
2016-02-16 13:50:00,127.37,127.48,127.25,127.42,73749.0,123.9814,124.0885,123.8646,124.0301,73749.0
2016-02-16 14:00:00,127.44,127.56,127.27,127.53,97801.0,124.0496,124.1664,123.8841,124.1372,97801.0
2016-02-16 14:10:00,127.57,127.9,127.39,127.44,91460.0,124.1761,124.4973,124.0009,124.0496,91460.0
2016-02-16 14:20:00,127.44,127.45,127.14,127.39,68060.0,124.0496,124.0593,123.7576,124.0009,68060.0
2016-02-16 14:30:00,127.39,127.45,127.19,127.25,38881.0,124.0009,124.0593,123.8062,123.8646,38881.0
2016-02-16 14:40:00,127.27,127.27,127.05,127.17,47085.0,123.8841,123.8841,123.67,123.7868,47085.0
2016-02-16 14:50:00,127.16,127.22,126.9,127.18,43006.0,123.777,123.8354,123.5239,123.7965,43006.0
2016-02-16 15:00:00,127.12,127.19,126.96,127.1,72957.0,123.7381,123.8062,123.5824,123.7186,72957.0
2016-02-16 15:10:00,127.07,127.49,126.96,127.45,30587.0,123.6894,124.0983,123.5824,124.0593,30587.0
2016-02-16 15:20:00,127.48,127.5,127.04,127.16,59689.0,124.0885,124.108,123.6602,123.777,59689.0
2016-02-16 15:30:00,127.18,127.2,127.04,127.12,54803.0,123.7965,123.816,123.6602,123.7381,54803.0
2016-02-16 15:40:00,127.14,127.22,126.94,127.01,62934.0,123.7576,123.8354,123.5629,123.631,62934.0
2016-02-16 15:50:00,127.03,127.46,126.95,127.39,134688.0,123.6505,124.069,123.5726,124.0009,134688.0
2016-02-17 09:30:00,128.17,128.94,127.56,128.52,52829.0,124.7602,125.5097,124.1664,125.1008,52829.0
2016-02-17 09:40:00,128.64,128.9,127.75,128.17,31094.0,125.2177,125.4707,124.3513,124.7602,31094.0
2016-02-17 09:50:00,128.13,128.94,127.96,128.78,26689.0,124.7212,125.5097,124.5557,125.3539,26689.0
2016-02-17 10:00:00,128.84,129.35,128.61,128.8,33401.0,125.4123,125.9088,125.1885,125.3734,33401.0
2016-02-17 10:10:00,128.76,129.34,128.63,129.34,32162.0,125.3345,125.899,125.2079,125.899,32162.0
2016-02-17 10:20:00,129.35,129.42,128.86,129.17,19775.0,125.9088,125.9769,125.4318,125.7336,19775.0
2016-02-17 10:30:00,129.24,129.58,129.18,129.45,42784.0,125.8017,126.1326,125.7433,126.0061,42784.0
2016-02-17 10:40:00,129.53,129.99,129.21,129.99,58291.0,126.084,126.5317,125.7725,126.5317,58291.0
2016-02-17 10:50:00,130.0,130.2,129.7,130.08,54912.0,126.5415,126.7362,126.2495,126.6193,54912.0
2016-02-17 11:00:00,130.0,130.29,129.84,130.29,45837.0,126.5415,126.8238,126.3857,126.8238,45837.0
2016-02-17 11:10:00,130.26,130.42,129.99,130.17,48276.0,126.7946,126.9503,126.5317,126.707,48276.0
2016-02-17 11:20:00,130.17,130.6,130.12,130.24,55188.0,126.707,127.1255,126.6583,126.7751,55188.0
2016-02-17 11:30:00,130.17,130.85,130.17,130.75,57900.0,126.707,127.3689,126.707,127.2715,57900.0
2016-02-17 11:40:00,130.74,130.92,130.56,130.78,44722.0,127.2618,127.437,127.0866,127.3007,44722.0
2016-02-17 11:50:00,130.78,131.2,130.74,131.14,64576.0,127.3007,127.7096,127.2618,127.6511,64576.0
2016-02-17 12:00:00,131.11,131.13,130.64,130.83,27274.0,127.6219,127.6414,127.1644,127.3494,27274.0
2016-02-17 12:10:00,130.85,130.87,130.53,130.87,28789.0,127.3689,127.3883,127.0574,127.3883,28789.0
2016-02-17 12:20:00,130.92,131.41,130.92,131.34,40411.0,127.437,127.914,127.437,127.8458,40411.0
2016-02-17 12:30:00,131.34,131.61,131.3,131.3,18981.0,127.8458,128.1086,127.8069,127.8069,18981.0
2016-02-17 12:40:00,131.29,131.3,130.75,130.88,28959.0,127.7972,127.8069,127.2715,127.3981,28959.0
2016-02-17 12:50:00,130.91,131.1,130.75,130.77,17658.0,127.4273,127.6122,127.2715,127.291,17658.0
2016-02-17 13:00:00,130.75,130.82,130.5,130.68,35548.0,127.2715,127.3397,127.0282,127.2034,35548.0
2016-02-17 13:10:00,130.65,130.86,130.62,130.81,21931.0,127.1742,127.3786,127.145,127.3299,21931.0
2016-02-17 13:20:00,130.82,131.03,130.8,130.99,31956.0,127.3397,127.5441,127.3202,127.5051,31956.0
2016-02-17 13:30:00,130.94,130.98,130.56,130.63,26747.0,127.4565,127.4954,127.0866,127.1547,26747.0
2016-02-17 13:40:00,130.55,130.71,130.25,130.26,41035.0,127.0768,127.2326,126.7848,126.7946,41035.0
2016-02-17 13:50:00,130.25,130.27,129.96,129.96,16505.0,126.7848,126.8043,126.5025,126.5025,16505.0
2016-02-17 14:00:00,130.06,130.84,129.93,130.77,26412.0,126.5999,127.3591,126.4733,127.291,26412.0
2016-02-17 14:10:00,130.76,131.0,130.65,130.88,33627.0,127.2813,127.5149,127.1742,127.3981,33627.0
2016-02-17 14:20:00,130.9,131.1,130.69,130.77,25550.0,127.4175,127.6122,127.2131,127.291,25550.0
2016-02-17 14:30:00,130.77,130.97,130.7,130.7,22427.0,127.291,127.4857,127.2229,127.2229,22427.0
2016-02-17 14:40:00,130.68,130.91,130.63,130.67,28131.0,127.2034,127.4273,127.1547,127.1937,28131.0
2016-02-17 14:50:00,130.68,130.68,130.27,130.31,23393.0,127.2034,127.2034,126.8043,126.8432,23393.0
2016-02-17 15:00:00,130.37,130.58,130.34,130.58,22805.0,126.9016,127.106,126.8724,127.106,22805.0
2016-02-17 15:10:00,130.57,130.77,130.47,130.77,39015.0,127.0963,127.291,126.999,127.291,39015.0
2016-02-17 15:20:00,130.73,130.73,130.39,130.57,31856.0,127.2521,127.2521,126.9211,127.0963,31856.0
2016-02-17 15:30:00,130.58,130.68,130.35,130.54,60896.0,127.106,127.2034,126.8822,127.0671,60896.0
2016-02-17 15:40:00,130.55,130.62,130.47,130.59,50378.0,127.0768,127.145,126.999,127.1158,50378.0
2016-02-17 15:50:00,130.6,130.8,130.51,130.68,95908.0,127.1255,127.3202,127.0379,127.2034,95908.0
2016-02-18 09:30:00,130.26,130.96,130.1,130.51,39892.0,126.7946,127.4759,126.6388,127.0379,39892.0
2016-02-18 09:40:00,130.53,130.97,130.41,130.51,26652.0,127.0574,127.4857,126.9406,127.0379,26652.0
2016-02-18 09:50:00,130.6,131.13,130.6,130.89,25017.0,127.1255,127.6414,127.1255,127.4078,25017.0
2016-02-18 10:00:00,130.82,131.0,130.54,130.66,30320.0,127.3397,127.5149,127.0671,127.1839,30320.0
2016-02-18 10:10:00,130.55,130.97,130.54,130.74,23121.0,127.0768,127.4857,127.0671,127.2618,23121.0
2016-02-18 10:20:00,130.66,131.27,130.63,131.27,14205.0,127.1839,127.7777,127.1547,127.7777,14205.0
2016-02-18 10:30:00,131.24,131.31,130.78,130.88,19371.0,127.7485,127.8166,127.3007,127.3981,19371.0
2016-02-18 10:40:00,130.84,130.84,130.6,130.7,14838.0,127.3591,127.3591,127.1255,127.2229,14838.0
2016-02-18 10:50:00,130.73,131.23,130.68,131.09,23537.0,127.2521,127.7388,127.2034,127.6025,23537.0
2016-02-18 11:00:00,130.95,131.03,130.49,130.57,30545.0,127.4662,127.5441,127.0184,127.0963,30545.0
2016-02-18 11:10:00,130.59,130.8,130.41,130.41,27319.0,127.1158,127.3202,126.9406,126.9406,27319.0
2016-02-18 11:20:00,130.35,130.54,130.09,130.54,11229.0,126.8822,127.0671,126.6291,127.0671,11229.0
2016-02-18 11:30:00,130.56,130.95,130.51,130.95,17629.0,127.0866,127.4662,127.0379,127.4662,17629.0
2016-02-18 11:40:00,130.94,130.96,130.66,130.69,18842.0,127.4565,127.4759,127.1839,127.2131,18842.0
2016-02-18 11:50:00,130.65,130.97,130.44,130.97,10451.0,127.1742,127.4857,126.9698,127.4857,10451.0
2016-02-18 12:00:00,130.96,131.12,130.92,130.97,15248.0,127.4759,127.6317,127.437,127.4857,15248.0
2016-02-18 12:10:00,131.0,131.13,130.94,131.07,12280.0,127.5149,127.6414,127.4565,127.583,12280.0
2016-02-18 12:20:00,131.01,131.36,131.0,131.36,15130.0,127.5246,127.8653,127.5149,127.8653,15130.0
2016-02-18 12:30:00,131.36,131.37,131.01,131.01,14518.0,127.8653,127.875,127.5246,127.5246,14518.0
2016-02-18 12:40:00,130.94,131.02,130.76,130.76,43010.0,127.4565,127.5343,127.2813,127.2813,43010.0
2016-02-18 12:50:00,130.76,130.87,130.44,130.47,14759.0,127.2813,127.3883,126.9698,126.999,14759.0
2016-02-18 13:00:00,130.44,130.7,130.42,130.65,13460.0,126.9698,127.2229,126.9503,127.1742,13460.0
2016-02-18 13:10:00,130.6,130.64,130.11,130.18,31087.0,127.1255,127.1644,126.6485,126.7167,31087.0
2016-02-18 13:20:00,130.19,130.22,129.82,130.03,15632.0,126.7264,126.7556,126.3663,126.5707,15632.0
2016-02-18 13:30:00,130.05,130.13,129.68,129.73,21966.0,126.5901,126.668,126.23,126.2787,21966.0
2016-02-18 13:40:00,129.73,129.81,129.58,129.7,19929.0,126.2787,126.3565,126.1326,126.2495,19929.0
2016-02-18 13:50:00,129.66,129.79,129.59,129.79,16846.0,126.2105,126.3371,126.1424,126.3371,16846.0
2016-02-18 14:00:00,129.77,130.0,129.73,129.79,29600.0,126.3176,126.5415,126.2787,126.3371,29600.0
2016-02-18 14:10:00,129.79,130.01,129.74,129.99,12933.0,126.3371,126.5512,126.2884,126.5317,12933.0
2016-02-18 14:20:00,130.0,130.25,130.0,130.19,15000.0,126.5415,126.7848,126.5415,126.7264,15000.0
2016-02-18 14:30:00,130.22,130.41,130.05,130.29,21423.0,126.7556,126.9406,126.5901,126.8238,21423.0
2016-02-18 14:40:00,130.3,130.39,130.0,130.0,18681.0,126.8335,126.9211,126.5415,126.5415,18681.0
2016-02-18 14:50:00,129.97,130.13,129.94,130.03,12125.0,126.5123,126.668,126.4831,126.5707,12125.0
2016-02-18 15:00:00,130.02,130.06,129.59,129.66,13158.0,126.5609,126.5999,126.1424,126.2105,13158.0
2016-02-18 15:10:00,129.66,129.8,129.5,129.63,22032.0,126.2105,126.3468,126.0548,126.1813,22032.0
2016-02-18 15:20:00,129.66,129.73,129.41,129.61,26328.0,126.2105,126.2787,125.9672,126.1619,26328.0
2016-02-18 15:30:00,129.58,129.74,129.44,129.6,48821.0,126.1326,126.2884,125.9964,126.1521,48821.0
2016-02-18 15:40:00,129.61,129.61,129.29,129.37,48850.0,126.1619,126.1619,125.8504,125.9282,48850.0
2016-02-18 15:50:00,129.4,129.77,129.34,129.69,96376.0,125.9574,126.3176,125.899,126.2397,96376.0
2016-02-19 09:30:00,129.52,129.55,128.64,128.8,132354.0,126.0742,126.1034,125.2177,125.3734,132354.0
2016-02-19 09:40:00,128.79,129.33,128.31,128.68,21380.0,125.3637,125.8893,124.8964,125.2566,21380.0
2016-02-19 09:50:00,128.68,129.77,128.68,129.73,18340.0,125.2566,126.3176,125.2566,126.2787,18340.0
2016-02-19 10:00:00,129.81,129.81,129.23,129.5,23074.0,126.3565,126.3565,125.792,126.0548,23074.0
2016-02-19 10:10:00,129.5,130.28,129.5,130.14,27391.0,126.0548,126.814,126.0548,126.6778,27391.0
2016-02-19 10:20:00,130.15,130.36,129.86,130.04,15780.0,126.6875,126.8919,126.4052,126.5804,15780.0
2016-02-19 10:30:00,130.01,130.65,130.0,130.32,31279.0,126.5512,127.1742,126.5415,126.853,31279.0
2016-02-19 10:40:00,130.29,130.59,130.12,130.59,20338.0,126.8238,127.1158,126.6583,127.1158,20338.0
2016-02-19 10:50:00,130.61,130.65,130.13,130.14,12029.0,127.1352,127.1742,126.668,126.6778,12029.0
2016-02-19 11:00:00,130.14,130.14,129.64,129.75,17662.0,126.6778,126.6778,126.1911,126.2981,17662.0
2016-02-19 11:10:00,129.75,130.13,129.75,130.03,26958.0,126.2981,126.668,126.2981,126.5707,26958.0
2016-02-19 11:20:00,130.03,130.56,129.99,130.54,19269.0,126.5707,127.0866,126.5317,127.0671,19269.0
2016-02-19 11:30:00,130.62,130.76,130.27,130.34,28206.0,127.145,127.2813,126.8043,126.8724,28206.0
2016-02-19 11:40:00,130.4,130.72,130.23,130.34,13195.0,126.9308,127.2423,126.7654,126.8724,13195.0
2016-02-19 11:50:00,130.38,130.58,130.17,130.17,26811.0,126.9114,127.106,126.707,126.707,26811.0
2016-02-19 12:00:00,130.22,130.34,130.08,130.32,12138.0,126.7556,126.8724,126.6193,126.853,12138.0
2016-02-19 12:10:00,130.25,130.59,130.18,130.24,28287.0,126.7848,127.1158,126.7167,126.7751,28287.0
2016-02-19 12:20:00,130.25,130.28,130.04,130.14,11732.0,126.7848,126.814,126.5804,126.6778,11732.0
2016-02-19 12:30:00,130.16,130.33,130.05,130.23,12453.0,126.6972,126.8627,126.5901,126.7654,12453.0
2016-02-19 12:40:00,130.28,130.51,130.27,130.39,15045.0,126.814,127.0379,126.8043,126.9211,15045.0
2016-02-19 12:50:00,130.36,130.52,130.11,130.29,19192.0,126.8919,127.0476,126.6485,126.8238,19192.0
2016-02-19 13:00:00,130.22,130.39,129.95,129.95,7769.0,126.7556,126.9211,126.4928,126.4928,7769.0
2016-02-19 13:10:00,129.91,130.03,129.84,129.95,5768.0,126.4539,126.5707,126.3857,126.4928,5768.0
2016-02-19 13:20:00,129.97,130.04,129.89,129.96,12904.0,126.5123,126.5804,126.4344,126.5025,12904.0
2016-02-19 13:30:00,130.0,130.1,129.82,129.88,9456.0,126.5415,126.6388,126.3663,126.4247,9456.0
2016-02-19 13:40:00,129.85,129.89,129.73,129.83,19903.0,126.3955,126.4344,126.2787,126.376,19903.0
2016-02-19 13:50:00,129.83,129.97,129.76,129.94,10375.0,126.376,126.5123,126.3079,126.4831,10375.0
2016-02-19 14:00:00,129.96,130.16,129.86,130.11,11859.0,126.5025,126.6972,126.4052,126.6485,11859.0
2016-02-19 14:10:00,130.13,130.28,130.11,130.23,14804.0,126.668,126.814,126.6485,126.7654,14804.0
2016-02-19 14:20:00,130.26,130.31,129.92,129.96,15730.0,126.7946,126.8432,126.4636,126.5025,15730.0
2016-02-19 14:30:00,129.97,130.02,129.7,129.86,25782.0,126.5123,126.5609,126.2495,126.4052,25782.0
2016-02-19 14:40:00,129.8,129.92,129.68,129.75,18388.0,126.3468,126.4636,126.23,126.2981,18388.0
2016-02-19 14:50:00,129.77,129.77,129.57,129.64,16510.0,126.3176,126.3176,126.1229,126.1911,16510.0
2016-02-19 15:00:00,129.67,129.86,129.56,129.79,27771.0,126.2203,126.4052,126.1132,126.3371,27771.0
2016-02-19 15:10:00,129.79,129.92,129.69,129.77,18447.0,126.3371,126.4636,126.2397,126.3176,18447.0
2016-02-19 15:20:00,129.78,130.12,129.76,130.04,20052.0,126.3273,126.6583,126.3079,126.5804,20052.0
2016-02-19 15:30:00,130.02,130.19,129.89,130.19,30895.0,126.5609,126.7264,126.4344,126.7264,30895.0
2016-02-19 15:40:00,130.16,130.27,129.97,130.15,35908.0,126.6972,126.8043,126.5123,126.6875,35908.0
2016-02-19 15:50:00,130.14,130.28,129.94,130.16,95893.0,126.6778,126.814,126.4831,126.6972,95893.0
2016-02-22 09:30:00,131.0,131.92,130.85,131.88,26296.0,127.5149,128.4104,127.3689,128.3715,26296.0
2016-02-22 09:40:00,131.93,131.99,131.45,131.47,18554.0,128.4201,128.4785,127.9529,127.9724,18554.0
2016-02-22 09:50:00,131.49,131.67,131.02,131.3,21570.0,127.9918,128.167,127.5343,127.8069,21570.0
2016-02-22 10:00:00,131.16,131.29,130.74,130.77,16451.0,127.6706,127.7972,127.2618,127.291,16451.0
2016-02-22 10:10:00,130.77,130.93,130.32,130.93,59130.0,127.291,127.4467,126.853,127.4467,59130.0
2016-02-22 10:20:00,130.93,131.53,130.89,131.44,30736.0,127.4467,128.0308,127.4078,127.9432,30736.0
2016-02-22 10:30:00,131.29,131.62,131.07,131.2,15424.0,127.7972,128.1184,127.583,127.7096,15424.0
2016-02-22 10:40:00,131.21,131.42,131.07,131.34,8964.0,127.7193,127.9237,127.583,127.8458,8964.0
2016-02-22 10:50:00,131.33,131.42,131.21,131.27,10080.0,127.8361,127.9237,127.7193,127.7777,10080.0
2016-02-22 11:00:00,131.3,131.32,131.01,131.12,15647.0,127.8069,127.8264,127.5246,127.6317,15647.0
2016-02-22 11:10:00,131.09,131.37,131.09,131.13,8913.0,127.6025,127.875,127.6025,127.6414,8913.0
2016-02-22 11:20:00,131.12,131.35,131.01,131.35,17035.0,127.6317,127.8556,127.5246,127.8556,17035.0
2016-02-22 11:30:00,131.37,131.38,131.2,131.3,11042.0,127.875,127.8848,127.7096,127.8069,11042.0
2016-02-22 11:40:00,131.34,131.34,131.12,131.24,8987.0,127.8458,127.8458,127.6317,127.7485,8987.0
2016-02-22 11:50:00,131.26,131.44,131.24,131.42,3000.0,127.768,127.9432,127.7485,127.9237,3000.0
2016-02-22 12:00:00,131.33,131.46,131.28,131.28,6173.0,127.8361,127.9626,127.7874,127.7874,6173.0
2016-02-22 12:10:00,131.27,131.42,131.2,131.42,13099.0,127.7777,127.9237,127.7096,127.9237,13099.0
2016-02-22 12:20:00,131.35,131.37,131.17,131.17,17935.0,127.8556,127.875,127.6803,127.6803,17935.0
2016-02-22 12:30:00,131.25,131.41,131.22,131.36,13209.0,127.7582,127.914,127.729,127.8653,13209.0
2016-02-22 12:40:00,131.34,131.35,131.04,131.12,16030.0,127.8458,127.8556,127.5538,127.6317,16030.0
2016-02-22 12:50:00,131.11,131.26,131.05,131.1,17285.0,127.6219,127.768,127.5635,127.6122,17285.0
2016-02-22 13:00:00,131.21,131.3,131.18,131.22,7862.0,127.7193,127.8069,127.6901,127.729,7862.0
2016-02-22 13:10:00,131.2,131.29,131.13,131.17,13275.0,127.7096,127.7972,127.6414,127.6803,13275.0
2016-02-22 13:20:00,131.2,131.29,131.16,131.24,7634.0,127.7096,127.7972,127.6706,127.7485,7634.0
2016-02-22 13:30:00,131.26,131.5,131.25,131.41,10266.0,127.768,128.0016,127.7582,127.914,10266.0
2016-02-22 13:40:00,131.39,131.42,131.28,131.33,14419.0,127.8945,127.9237,127.7874,127.8361,14419.0
2016-02-22 13:50:00,131.37,131.37,131.25,131.35,14956.0,127.875,127.875,127.7582,127.8556,14956.0
2016-02-22 14:00:00,131.31,131.36,131.11,131.12,10622.0,127.8166,127.8653,127.6219,127.6317,10622.0
2016-02-22 14:10:00,131.11,131.26,130.99,130.99,10249.0,127.6219,127.768,127.5051,127.5051,10249.0
2016-02-22 14:20:00,130.99,131.2,130.96,131.1,11706.0,127.5051,127.7096,127.4759,127.6122,11706.0
2016-02-22 14:30:00,131.18,131.25,131.14,131.25,13279.0,127.6901,127.7582,127.6511,127.7582,13279.0
2016-02-22 14:40:00,131.2,131.3,131.14,131.14,11948.0,127.7096,127.8069,127.6511,127.6511,11948.0
2016-02-22 14:50:00,131.15,131.34,131.13,131.24,13402.0,127.6609,127.8458,127.6414,127.7485,13402.0
2016-02-22 15:00:00,131.27,131.29,131.09,131.16,14613.0,127.7777,127.7972,127.6025,127.6706,14613.0
2016-02-22 15:10:00,131.16,131.33,131.15,131.25,23929.0,127.6706,127.8361,127.6609,127.7582,23929.0
2016-02-22 15:20:00,131.31,131.43,131.24,131.27,25451.0,127.8166,127.9334,127.7485,127.7777,25451.0
2016-02-22 15:30:00,131.28,131.4,131.22,131.33,29911.0,127.7874,127.9042,127.729,127.8361,29911.0
2016-02-22 15:40:00,131.34,131.55,131.29,131.36,35993.0,127.8458,128.0502,127.7972,127.8653,35993.0
2016-02-22 15:50:00,131.39,131.5,131.31,131.43,66678.0,127.8945,128.0016,127.8166,127.9334,66678.0
2016-02-23 09:30:00,131.03,131.62,130.84,130.99,56589.0,127.5441,128.1184,127.3591,127.5051,56589.0
2016-02-23 09:40:00,131.03,131.4,130.81,131.23,39694.0,127.5441,127.9042,127.3299,127.7388,39694.0
2016-02-23 09:50:00,131.18,131.22,130.96,130.96,14514.0,127.6901,127.729,127.4759,127.4759,14514.0
2016-02-23 10:00:00,131.02,131.02,130.39,130.39,16328.0,127.5343,127.5343,126.9211,126.9211,16328.0
2016-02-23 10:10:00,130.44,130.49,129.87,129.87,41802.0,126.9698,127.0184,126.4149,126.4149,41802.0
2016-02-23 10:20:00,129.86,130.24,129.86,130.15,21108.0,126.4052,126.7751,126.4052,126.6875,21108.0
2016-02-23 10:30:00,130.14,130.29,129.9,129.92,16142.0,126.6778,126.8238,126.4441,126.4636,16142.0
2016-02-23 10:40:00,129.93,130.01,129.72,129.75,11863.0,126.4733,126.5512,126.2689,126.2981,11863.0
2016-02-23 10:50:00,129.69,129.69,129.12,129.21,29210.0,126.2397,126.2397,125.6849,125.7725,29210.0
2016-02-23 11:00:00,129.24,129.24,128.84,128.84,29387.0,125.8017,125.8017,125.4123,125.4123,29387.0
2016-02-23 11:10:00,128.93,129.33,128.89,129.26,32877.0,125.4999,125.8893,125.461,125.8212,32877.0
2016-02-23 11:20:00,129.27,129.5,129.2,129.43,12413.0,125.8309,126.0548,125.7628,125.9866,12413.0
2016-02-23 11:30:00,129.49,129.89,129.43,129.83,22804.0,126.045,126.4344,125.9866,126.376,22804.0
2016-02-23 11:40:00,129.79,129.95,129.62,129.69,18633.0,126.3371,126.4928,126.1716,126.2397,18633.0
2016-02-23 11:50:00,129.67,129.88,129.65,129.88,20648.0,126.2203,126.4247,126.2008,126.4247,20648.0
2016-02-23 12:00:00,129.83,129.83,129.41,129.41,8850.0,126.376,126.376,125.9672,125.9672,8850.0
2016-02-23 12:10:00,129.45,129.46,129.31,129.33,6825.0,126.0061,126.0158,125.8698,125.8893,6825.0
2016-02-23 12:20:00,129.31,129.48,129.28,129.47,8811.0,125.8698,126.0353,125.8406,126.0256,8811.0
2016-02-23 12:30:00,129.48,129.61,129.45,129.57,9297.0,126.0353,126.1619,126.0061,126.1229,9297.0
2016-02-23 12:40:00,129.53,129.8,129.47,129.72,16579.0,126.084,126.3468,126.0256,126.2689,16579.0
2016-02-23 12:50:00,129.75,129.87,129.66,129.79,9784.0,126.2981,126.4149,126.2105,126.3371,9784.0
2016-02-23 13:00:00,129.82,129.91,129.79,129.83,7667.0,126.3663,126.4539,126.3371,126.376,7667.0
2016-02-23 13:10:00,129.79,129.85,129.73,129.79,13129.0,126.3371,126.3955,126.2787,126.3371,13129.0
2016-02-23 13:20:00,129.78,129.84,129.73,129.78,13805.0,126.3273,126.3857,126.2787,126.3273,13805.0
2016-02-23 13:30:00,129.78,129.87,129.77,129.83,15841.0,126.3273,126.4149,126.3176,126.376,15841.0
2016-02-23 13:40:00,129.79,129.84,129.65,129.76,31737.0,126.3371,126.3857,126.2008,126.3079,31737.0
2016-02-23 13:50:00,129.77,129.83,129.74,129.82,8800.0,126.3176,126.376,126.2884,126.3663,8800.0
2016-02-23 14:00:00,129.84,129.91,129.74,129.82,12866.0,126.3857,126.4539,126.2884,126.3663,12866.0
2016-02-23 14:10:00,129.8,129.82,129.74,129.8,34736.0,126.3468,126.3663,126.2884,126.3468,34736.0
2016-02-23 14:20:00,129.8,129.83,129.73,129.78,39434.0,126.3468,126.376,126.2787,126.3273,39434.0
2016-02-23 14:30:00,129.8,129.81,129.67,129.71,13604.0,126.3468,126.3565,126.2203,126.2592,13604.0
2016-02-23 14:40:00,129.7,129.91,129.7,129.9,14593.0,126.2495,126.4539,126.2495,126.4441,14593.0
2016-02-23 14:50:00,129.91,129.91,129.79,129.84,23992.0,126.4539,126.4539,126.3371,126.3857,23992.0
2016-02-23 15:00:00,129.86,129.96,129.81,129.94,41341.0,126.4052,126.5025,126.3565,126.4831,41341.0
2016-02-23 15:10:00,129.89,129.96,129.83,129.89,31212.0,126.4344,126.5025,126.376,126.4344,31212.0
2016-02-23 15:20:00,129.9,129.93,129.76,129.76,18966.0,126.4441,126.4733,126.3079,126.3079,18966.0
2016-02-23 15:30:00,129.8,130.1,129.79,130.08,19048.0,126.3468,126.6388,126.3371,126.6193,19048.0
2016-02-23 15:40:00,130.12,130.22,129.96,130.09,27000.0,126.6583,126.7556,126.5025,126.6291,27000.0
2016-02-23 15:50:00,130.1,130.21,129.55,129.74,154424.0,126.6388,126.7459,126.1034,126.2884,154424.0
2016-02-24 09:30:00,128.38,128.85,128.33,128.58,22113.0,124.9646,125.4221,124.9159,125.1593,22113.0
2016-02-24 09:40:00,128.64,128.73,127.8,127.91,18049.0,125.2177,125.3053,124.4,124.5071,18049.0
2016-02-24 09:50:00,127.86,128.28,127.74,128.06,18129.0,124.4584,124.8672,124.3416,124.6531,18129.0
2016-02-24 10:00:00,128.05,128.31,127.84,128.21,15102.0,124.6434,124.8964,124.4389,124.7991,15102.0
2016-02-24 10:10:00,128.15,128.23,127.89,128.2,33689.0,124.7407,124.8186,124.4876,124.7894,33689.0
2016-02-24 10:20:00,128.22,128.34,128.09,128.31,25085.0,124.8088,124.9256,124.6823,124.8964,25085.0
2016-02-24 10:30:00,128.36,128.85,128.09,128.85,21017.0,124.9451,125.4221,124.6823,125.4221,21017.0
2016-02-24 10:40:00,128.81,128.89,128.4,128.59,22561.0,125.3831,125.461,124.984,125.169,22561.0
2016-02-24 10:50:00,128.66,128.66,128.23,128.44,7741.0,125.2371,125.2371,124.8186,125.023,7741.0
2016-02-24 11:00:00,128.41,128.48,127.93,127.96,31072.0,124.9938,125.0619,124.5265,124.5557,31072.0
2016-02-24 11:10:00,127.99,128.07,127.65,127.65,8767.0,124.5849,124.6628,124.254,124.254,8767.0
2016-02-24 11:20:00,127.74,128.28,127.66,128.17,8265.0,124.3416,124.8672,124.2637,124.7602,8265.0
2016-02-24 11:30:00,128.12,128.41,128.05,128.31,6379.0,124.7115,124.9938,124.6434,124.8964,6379.0
2016-02-24 11:40:00,128.29,128.76,128.29,128.64,26160.0,124.877,125.3345,124.877,125.2177,26160.0
2016-02-24 11:50:00,128.64,129.07,128.63,128.95,7833.0,125.2177,125.6362,125.2079,125.5194,7833.0
2016-02-24 12:00:00,128.94,128.94,128.58,128.85,14021.0,125.5097,125.5097,125.1593,125.4221,14021.0
2016-02-24 12:10:00,128.89,128.92,128.71,128.75,20927.0,125.461,125.4902,125.2858,125.3247,20927.0
2016-02-24 12:20:00,128.82,128.85,128.52,128.56,28256.0,125.3929,125.4221,125.1008,125.1398,28256.0
2016-02-24 12:30:00,128.58,128.6,128.19,128.27,9691.0,125.1593,125.1787,124.7796,124.8575,9691.0
2016-02-24 12:40:00,128.25,128.63,128.25,128.63,2012.0,124.838,125.2079,124.838,125.2079,2012.0
2016-02-24 12:50:00,128.52,128.65,128.5,128.55,5525.0,125.1008,125.2274,125.0814,125.1301,5525.0
2016-02-24 13:00:00,128.51,128.9,128.39,128.73,18476.0,125.0911,125.4707,124.9743,125.3053,18476.0
2016-02-24 13:10:00,128.73,128.76,128.29,128.33,15279.0,125.3053,125.3345,124.877,124.9159,15279.0
2016-02-24 13:20:00,128.31,128.6,128.28,128.38,11099.0,124.8964,125.1787,124.8672,124.9646,11099.0
2016-02-24 13:30:00,128.44,128.5,128.36,128.39,4654.0,125.023,125.0814,124.9451,124.9743,4654.0
2016-02-24 13:40:00,128.36,128.5,128.23,128.33,21154.0,124.9451,125.0814,124.8186,124.9159,21154.0
2016-02-24 13:50:00,128.35,128.57,128.31,128.49,6702.0,124.9354,125.1495,124.8964,125.0716,6702.0
2016-02-24 14:00:00,128.57,129.11,128.47,129.11,14146.0,125.1495,125.6752,125.0522,125.6752,14146.0
2016-02-24 14:10:00,129.14,129.3,129.03,129.14,6477.0,125.7044,125.8601,125.5973,125.7044,6477.0
2016-02-24 14:20:00,129.14,129.62,129.1,129.47,12692.0,125.7044,126.1716,125.6654,126.0256,12692.0
2016-02-24 14:30:00,129.47,129.55,129.17,129.4,14283.0,126.0256,126.1034,125.7336,125.9574,14283.0
2016-02-24 14:40:00,129.42,129.61,129.4,129.5,6476.0,125.9769,126.1619,125.9574,126.0548,6476.0
2016-02-24 14:50:00,129.54,129.54,129.16,129.28,18425.0,126.0937,126.0937,125.7238,125.8406,18425.0
2016-02-24 15:00:00,129.29,129.77,129.25,129.77,10494.0,125.8504,126.3176,125.8114,126.3176,10494.0
2016-02-24 15:10:00,129.84,130.06,129.71,129.94,11842.0,126.3857,126.5999,126.2592,126.4831,11842.0
2016-02-24 15:20:00,130.0,130.07,129.84,129.87,15493.0,126.5415,126.6096,126.3857,126.4149,15493.0
2016-02-24 15:30:00,129.86,130.03,129.8,130.03,22499.0,126.4052,126.5707,126.3468,126.5707,22499.0
2016-02-24 15:40:00,130.02,130.04,129.56,129.63,33063.0,126.5609,126.5804,126.1132,126.1813,33063.0
2016-02-24 15:50:00,129.64,129.81,129.59,129.71,63636.0,126.1911,126.3565,126.1424,126.2592,63636.0
2016-02-25 09:30:00,130.0,130.99,129.6,130.42,45753.0,126.5415,127.5051,126.1521,126.9503,45753.0
2016-02-25 09:40:00,130.36,130.46,129.89,129.96,24911.0,126.8919,126.9892,126.4344,126.5025,24911.0
2016-02-25 09:50:00,129.84,130.26,129.84,130.17,16542.0,126.3857,126.7946,126.3857,126.707,16542.0
2016-02-25 10:00:00,130.16,130.22,129.41,129.43,9445.0,126.6972,126.7556,125.9672,125.9866,9445.0
2016-02-25 10:10:00,129.45,129.75,129.16,129.75,21122.0,126.0061,126.2981,125.7238,126.2981,21122.0
2016-02-25 10:20:00,129.66,129.74,129.23,129.38,9667.0,126.2105,126.2884,125.792,125.938,9667.0
2016-02-25 10:30:00,129.38,129.46,129.16,129.44,20881.0,125.938,126.0158,125.7238,125.9964,20881.0
2016-02-25 10:40:00,129.42,129.91,129.42,129.81,16103.0,125.9769,126.4539,125.9769,126.3565,16103.0
2016-02-25 10:50:00,129.78,129.88,129.35,129.48,16384.0,126.3273,126.4247,125.9088,126.0353,16384.0
2016-02-25 11:00:00,129.35,129.53,129.26,129.34,14222.0,125.9088,126.084,125.8212,125.899,14222.0
2016-02-25 11:10:00,129.34,129.54,129.08,129.53,35275.0,125.899,126.0937,125.646,126.084,35275.0
2016-02-25 11:20:00,129.45,129.58,129.28,129.52,10734.0,126.0061,126.1326,125.8406,126.0742,10734.0
2016-02-25 11:30:00,129.55,129.77,129.54,129.64,18556.0,126.1034,126.3176,126.0937,126.1911,18556.0
2016-02-25 11:40:00,129.62,129.75,129.42,129.58,5136.0,126.1716,126.2981,125.9769,126.1326,5136.0
2016-02-25 11:50:00,129.59,129.86,129.56,129.78,7466.0,126.1424,126.4052,126.1132,126.3273,7466.0
2016-02-25 12:00:00,129.78,129.94,129.77,129.89,2918.0,126.3273,126.4831,126.3176,126.4344,2918.0
2016-02-25 12:10:00,129.93,129.94,129.65,129.65,14846.0,126.4733,126.4831,126.2008,126.2008,14846.0
2016-02-25 12:20:00,129.76,129.76,129.6,129.7,4256.0,126.3079,126.3079,126.1521,126.2495,4256.0
2016-02-25 12:30:00,129.72,129.73,129.29,129.58,18665.0,126.2689,126.2787,125.8504,126.1326,18665.0
2016-02-25 12:40:00,129.57,129.57,129.23,129.29,11415.0,126.1229,126.1229,125.792,125.8504,11415.0
2016-02-25 12:50:00,129.25,129.8,129.25,129.69,6984.0,125.8114,126.3468,125.8114,126.2397,6984.0
2016-02-25 13:00:00,129.68,129.85,129.56,129.59,13114.0,126.23,126.3955,126.1132,126.1424,13114.0
2016-02-25 13:10:00,129.65,129.8,129.31,129.65,33073.0,126.2008,126.3468,125.8698,126.2008,33073.0
2016-02-25 13:20:00,129.64,129.79,129.63,129.65,10246.0,126.1911,126.3371,126.1813,126.2008,10246.0
2016-02-25 13:30:00,129.67,129.87,129.65,129.87,14952.0,126.2203,126.4149,126.2008,126.4149,14952.0
2016-02-25 13:40:00,129.88,129.98,129.77,129.87,6130.0,126.4247,126.522,126.3176,126.4149,6130.0
2016-02-25 13:50:00,129.82,129.9,129.69,129.69,8998.0,126.3663,126.4441,126.2397,126.2397,8998.0
2016-02-25 14:00:00,129.67,129.76,129.57,129.65,17063.0,126.2203,126.3079,126.1229,126.2008,17063.0
2016-02-25 14:10:00,129.71,129.82,129.61,129.82,12099.0,126.2592,126.3663,126.1619,126.3663,12099.0
2016-02-25 14:20:00,129.86,129.9,129.77,129.88,7718.0,126.4052,126.4441,126.3176,126.4247,7718.0
2016-02-25 14:30:00,129.85,129.99,129.8,129.99,9658.0,126.3955,126.5317,126.3468,126.5317,9658.0
2016-02-25 14:40:00,129.99,130.04,129.8,129.85,17327.0,126.5317,126.5804,126.3468,126.3955,17327.0
2016-02-25 14:50:00,129.81,129.9,129.74,129.87,8127.0,126.3565,126.4441,126.2884,126.4149,8127.0
2016-02-25 15:00:00,129.87,130.23,129.85,130.22,12650.0,126.4149,126.7654,126.3955,126.7556,12650.0
2016-02-25 15:10:00,130.24,130.29,130.05,130.05,15537.0,126.7751,126.8238,126.5901,126.5901,15537.0
2016-02-25 15:20:00,130.09,130.16,129.99,130.02,24478.0,126.6291,126.6972,126.5317,126.5609,24478.0
2016-02-25 15:30:00,130.02,130.21,129.93,130.21,17606.0,126.5609,126.7459,126.4733,126.7459,17606.0
2016-02-25 15:40:00,130.18,130.46,130.1,130.4,35860.0,126.7167,126.9892,126.6388,126.9308,35860.0
2016-02-25 15:50:00,130.42,130.64,130.36,130.62,65498.0,126.9503,127.1644,126.8919,127.145,65498.0
2016-02-26 09:30:00,130.94,131.6,130.68,131.51,63159.0,127.4565,128.0989,127.2034,128.0113,63159.0
2016-02-26 09:40:00,131.39,131.4,130.9,131.0,14985.0,127.8945,127.9042,127.4175,127.5149,14985.0
2016-02-26 09:50:00,131.09,131.5,130.97,131.4,20523.0,127.6025,128.0016,127.4857,127.9042,20523.0
2016-02-26 10:00:00,131.33,131.44,131.04,131.25,26424.0,127.8361,127.9432,127.5538,127.7582,26424.0
2016-02-26 10:10:00,131.21,131.52,131.19,131.41,30848.0,127.7193,128.021,127.6998,127.914,30848.0
2016-02-26 10:20:00,131.43,131.45,131.07,131.28,20418.0,127.9334,127.9529,127.583,127.7874,20418.0
2016-02-26 10:30:00,131.29,131.44,131.21,131.36,27361.0,127.7972,127.9432,127.7193,127.8653,27361.0
2016-02-26 10:40:00,131.34,131.37,130.98,131.1,7702.0,127.8458,127.875,127.4954,127.6122,7702.0
2016-02-26 10:50:00,131.08,131.23,130.95,131.19,13566.0,127.5927,127.7388,127.4662,127.6998,13566.0
2016-02-26 11:00:00,131.11,131.31,131.03,131.22,7656.0,127.6219,127.8166,127.5441,127.729,7656.0
2016-02-26 11:10:00,131.31,131.31,130.88,130.95,21780.0,127.8166,127.8166,127.3981,127.4662,21780.0
2016-02-26 11:20:00,130.95,131.04,130.57,130.66,11929.0,127.4662,127.5538,127.0963,127.1839,11929.0
2016-02-26 11:30:00,130.56,130.66,130.44,130.49,15284.0,127.0866,127.1839,126.9698,127.0184,15284.0
2016-02-26 11:40:00,130.52,130.52,130.32,130.37,17823.0,127.0476,127.0476,126.853,126.9016,17823.0
2016-02-26 11:50:00,130.35,130.75,130.27,130.67,17582.0,126.8822,127.2715,126.8043,127.1937,17582.0
2016-02-26 12:00:00,130.66,130.66,130.28,130.49,6404.0,127.1839,127.1839,126.814,127.0184,6404.0
2016-02-26 12:10:00,130.53,130.72,130.36,130.72,16900.0,127.0574,127.2423,126.8919,127.2423,16900.0
2016-02-26 12:20:00,130.74,130.83,130.63,130.7,18038.0,127.2618,127.3494,127.1547,127.2229,18038.0
2016-02-26 12:30:00,130.75,130.97,130.74,130.91,22349.0,127.2715,127.4857,127.2618,127.4273,22349.0
2016-02-26 12:40:00,130.9,131.06,130.85,131.02,5500.0,127.4175,127.5733,127.3689,127.5343,5500.0
2016-02-26 12:50:00,131.02,131.35,130.95,131.26,3600.0,127.5343,127.8556,127.4662,127.768,3600.0
2016-02-26 13:00:00,131.19,131.36,131.16,131.36,10569.0,127.6998,127.8653,127.6706,127.8653,10569.0
2016-02-26 13:10:00,131.25,131.34,131.15,131.22,11451.0,127.7582,127.8458,127.6609,127.729,11451.0
2016-02-26 13:20:00,131.26,131.27,131.15,131.15,3115.0,127.768,127.7777,127.6609,127.6609,3115.0
2016-02-26 13:30:00,131.22,131.32,131.1,131.32,8858.0,127.729,127.8264,127.6122,127.8264,8858.0
2016-02-26 13:40:00,131.32,131.37,131.02,131.1,13073.0,127.8264,127.875,127.5343,127.6122,13073.0
2016-02-26 13:50:00,131.13,131.26,131.06,131.22,4225.0,127.6414,127.768,127.5733,127.729,4225.0
2016-02-26 14:00:00,131.19,131.37,131.18,131.28,16289.0,127.6998,127.875,127.6901,127.7874,16289.0
2016-02-26 14:10:00,131.21,131.22,131.04,131.08,8356.0,127.7193,127.729,127.5538,127.5927,8356.0
2016-02-26 14:20:00,131.1,131.25,131.03,131.19,4950.0,127.6122,127.7582,127.5441,127.6998,4950.0
2016-02-26 14:30:00,131.15,131.17,130.71,130.72,18413.0,127.6609,127.6803,127.2326,127.2423,18413.0
2016-02-26 14:40:00,130.74,131.01,130.63,130.89,8607.0,127.2618,127.5246,127.1547,127.4078,8607.0
2016-02-26 14:50:00,130.92,131.09,130.87,130.97,16052.0,127.437,127.6025,127.3883,127.4857,16052.0
2016-02-26 15:00:00,130.97,131.25,130.92,131.16,8523.0,127.4857,127.7582,127.437,127.6706,8523.0
2016-02-26 15:10:00,131.13,131.18,130.98,131.06,9308.0,127.6414,127.6901,127.4954,127.5733,9308.0
2016-02-26 15:20:00,131.06,131.07,130.84,130.87,15487.0,127.5733,127.583,127.3591,127.3883,15487.0
2016-02-26 15:30:00,130.87,131.01,130.82,130.85,17517.0,127.3883,127.5246,127.3397,127.3689,17517.0
2016-02-26 15:40:00,130.85,131.1,130.85,131.0,24315.0,127.3689,127.6122,127.3689,127.5149,24315.0
2016-02-26 15:50:00,130.99,131.0,130.7,130.72,52915.0,127.5051,127.5149,127.2229,127.2423,52915.0
2016-02-29 09:30:00,130.24,131.04,130.02,130.56,26767.0,126.7751,127.5538,126.5609,127.0866,26767.0
2016-02-29 09:40:00,130.67,130.95,130.4,130.6,19332.0,127.1937,127.4662,126.9308,127.1255,19332.0
2016-02-29 09:50:00,130.73,130.77,130.42,130.53,8245.0,127.2521,127.291,126.9503,127.0574,8245.0
2016-02-29 10:00:00,130.42,130.49,130.11,130.31,37680.0,126.9503,127.0184,126.6485,126.8432,37680.0
2016-02-29 10:10:00,130.22,130.38,129.87,130.17,14483.0,126.7556,126.9114,126.4149,126.707,14483.0
2016-02-29 10:20:00,130.17,130.4,129.89,129.9,28103.0,126.707,126.9308,126.4344,126.4441,28103.0
2016-02-29 10:30:00,130.01,130.28,129.8,129.94,16181.0,126.5512,126.814,126.3468,126.4831,16181.0
2016-02-29 10:40:00,129.95,130.16,129.84,129.91,17154.0,126.4928,126.6972,126.3857,126.4539,17154.0
2016-02-29 10:50:00,129.93,130.07,129.84,130.07,10304.0,126.4733,126.6096,126.3857,126.6096,10304.0
2016-02-29 11:00:00,130.09,130.15,129.88,130.14,30280.0,126.6291,126.6875,126.4247,126.6778,30280.0
2016-02-29 11:10:00,130.16,130.31,130.0,130.12,36563.0,126.6972,126.8432,126.5415,126.6583,36563.0
2016-02-29 11:20:00,130.07,130.19,129.92,130.01,11365.0,126.6096,126.7264,126.4636,126.5512,11365.0
2016-02-29 11:30:00,129.93,130.92,129.93,130.92,17784.0,126.4733,127.437,126.4733,127.437,17784.0
2016-02-29 11:40:00,130.93,130.95,130.67,130.85,9090.0,127.4467,127.4662,127.1937,127.3689,9090.0
2016-02-29 11:50:00,130.84,130.9,130.62,130.66,10715.0,127.3591,127.4175,127.145,127.1839,10715.0
2016-02-29 12:00:00,130.69,130.75,130.54,130.63,12424.0,127.2131,127.2715,127.0671,127.1547,12424.0
2016-02-29 12:10:00,130.68,130.84,130.62,130.76,8751.0,127.2034,127.3591,127.145,127.2813,8751.0
2016-02-29 12:20:00,130.83,130.83,130.47,130.56,27382.0,127.3494,127.3494,126.999,127.0866,27382.0
2016-02-29 12:30:00,130.56,130.73,130.49,130.57,43460.0,127.0866,127.2521,127.0184,127.0963,43460.0
2016-02-29 12:40:00,130.58,130.74,130.56,130.6,21393.0,127.106,127.2618,127.0866,127.1255,21393.0
2016-02-29 12:50:00,130.57,130.76,130.55,130.69,8457.0,127.0963,127.2813,127.0768,127.2131,8457.0
2016-02-29 13:00:00,130.77,130.88,130.7,130.75,20296.0,127.291,127.3981,127.2229,127.2715,20296.0
2016-02-29 13:10:00,130.83,130.83,130.55,130.7,11882.0,127.3494,127.3494,127.0768,127.2229,11882.0
2016-02-29 13:20:00,130.68,130.72,130.52,130.59,21399.0,127.2034,127.2423,127.0476,127.1158,21399.0
2016-02-29 13:30:00,130.55,130.72,130.53,130.65,17391.0,127.0768,127.2423,127.0574,127.1742,17391.0
2016-02-29 13:40:00,130.63,130.82,130.55,130.8,13220.0,127.1547,127.3397,127.0768,127.3202,13220.0
2016-02-29 13:50:00,130.76,130.82,130.72,130.79,11473.0,127.2813,127.3397,127.2423,127.3105,11473.0
2016-02-29 14:00:00,130.84,130.84,130.55,130.59,16874.0,127.3591,127.3591,127.0768,127.1158,16874.0
2016-02-29 14:10:00,130.59,130.67,130.54,130.6,26827.0,127.1158,127.1937,127.0671,127.1255,26827.0
2016-02-29 14:20:00,130.55,130.67,130.34,130.56,15114.0,127.0768,127.1937,126.8724,127.0866,15114.0
2016-02-29 14:30:00,130.51,130.99,130.35,130.44,33422.0,127.0379,127.5051,126.8822,126.9698,33422.0
2016-02-29 14:40:00,130.44,130.48,130.09,130.19,12865.0,126.9698,127.0087,126.6291,126.7264,12865.0
2016-02-29 14:50:00,130.16,130.34,129.96,130.01,18408.0,126.6972,126.8724,126.5025,126.5512,18408.0
2016-02-29 15:00:00,129.96,130.01,129.62,129.71,22686.0,126.5025,126.5512,126.1716,126.2592,22686.0
2016-02-29 15:10:00,129.71,129.77,129.33,129.42,26332.0,126.2592,126.3176,125.8893,125.9769,26332.0
2016-02-29 15:20:00,129.37,129.65,129.37,129.6,20267.0,125.9282,126.2008,125.9282,126.1521,20267.0
2016-02-29 15:30:00,129.6,129.68,129.44,129.68,23396.0,126.1521,126.23,125.9964,126.23,23396.0
2016-02-29 15:40:00,129.68,129.71,129.52,129.61,48313.0,126.23,126.2592,126.0742,126.1619,48313.0
2016-02-29 15:50:00,129.61,129.61,129.13,129.16,125916.0,126.1619,126.1619,125.6946,125.7238,125916.0
2016-03-01 09:30:00,129.84,130.58,129.7,130.38,54437.0,126.3857,127.106,126.2495,126.9114,54437.0
2016-03-01 09:40:00,130.26,131.86,130.12,131.79,68898.0,126.7946,128.352,126.6583,128.2839,68898.0
2016-03-01 09:50:00,131.82,132.43,131.59,132.43,92489.0,128.3131,128.9068,128.0892,128.9068,92489.0
2016-03-01 10:00:00,132.46,133.14,132.38,132.67,129099.0,128.936,129.5979,128.8582,129.1404,129099.0
2016-03-01 10:10:00,132.74,132.79,132.2,132.22,38339.0,129.2086,129.2572,128.6829,128.7024,38339.0
2016-03-01 10:20:00,132.19,132.88,132.09,132.88,33327.0,128.6732,129.3449,128.5759,129.3449,33327.0
2016-03-01 10:30:00,132.85,133.25,132.74,133.25,46114.0,129.3157,129.705,129.2086,129.705,46114.0
2016-03-01 10:40:00,133.19,133.41,133.11,133.14,37724.0,129.6466,129.8608,129.5687,129.5979,37724.0
2016-03-01 10:50:00,133.14,133.15,132.63,132.64,31706.0,129.5979,129.6077,129.1015,129.1112,31706.0
2016-03-01 11:00:00,132.67,133.44,132.63,133.4,33881.0,129.1404,129.89,129.1015,129.851,33881.0
2016-03-01 11:10:00,133.4,133.94,133.35,133.9,74550.0,129.851,130.3767,129.8024,130.3377,74550.0
2016-03-01 11:20:00,133.9,133.94,133.72,133.76,45158.0,130.3377,130.3767,130.1625,130.2014,45158.0
2016-03-01 11:30:00,133.75,133.85,133.5,133.77,38872.0,130.1917,130.289,129.9484,130.2112,38872.0
2016-03-01 11:40:00,133.78,133.94,133.63,133.85,43967.0,130.2209,130.3767,130.0749,130.289,43967.0
2016-03-01 11:50:00,133.91,133.99,133.69,133.7,78998.0,130.3475,130.4253,130.1333,130.143,78998.0
2016-03-01 12:00:00,133.71,134.7,133.65,134.38,61662.0,130.1528,131.1164,130.0944,130.8049,61662.0
2016-03-01 12:10:00,134.38,134.44,134.07,134.2,42065.0,130.8049,130.8634,130.5032,130.6297,42065.0
2016-03-01 12:20:00,134.18,134.32,134.17,134.29,33651.0,130.6103,130.7465,130.6005,130.7173,33651.0
2016-03-01 12:30:00,134.34,134.43,134.23,134.37,25344.0,130.766,130.8536,130.6589,130.7952,25344.0
2016-03-01 12:40:00,134.37,134.93,134.37,134.93,59912.0,130.7952,131.3403,130.7952,131.3403,59912.0
2016-03-01 12:50:00,134.91,135.04,134.56,134.65,75301.0,131.3208,131.4474,130.9802,131.0678,75301.0
2016-03-01 13:00:00,134.6,134.61,134.36,134.5,28627.0,131.0191,131.0288,130.7855,130.9218,28627.0
2016-03-01 13:10:00,134.46,134.48,134.22,134.25,46068.0,130.8828,130.9023,130.6492,130.6784,46068.0
2016-03-01 13:20:00,134.28,134.33,134.16,134.25,42994.0,130.7076,130.7563,130.5908,130.6784,42994.0
2016-03-01 13:30:00,134.27,134.46,134.26,134.34,28331.0,130.6979,130.8828,130.6881,130.766,28331.0
2016-03-01 13:40:00,134.33,134.48,134.27,134.35,34320.0,130.7563,130.9023,130.6979,130.7757,34320.0
2016-03-01 13:50:00,134.33,134.37,134.2,134.27,32271.0,130.7563,130.7952,130.6297,130.6979,32271.0
2016-03-01 14:00:00,134.32,134.43,134.17,134.42,43348.0,130.7465,130.8536,130.6005,130.8439,43348.0
2016-03-01 14:10:00,134.42,134.73,134.42,134.65,30482.0,130.8439,131.1456,130.8439,131.0678,30482.0
2016-03-01 14:20:00,134.65,134.73,134.45,134.72,37977.0,131.0678,131.1456,130.8731,131.1359,37977.0
2016-03-01 14:30:00,134.71,134.86,134.67,134.84,37490.0,131.1262,131.2722,131.0872,131.2527,37490.0
2016-03-01 14:40:00,134.84,135.22,134.84,135.05,52027.0,131.2527,131.6226,131.2527,131.4571,52027.0
2016-03-01 14:50:00,135.09,135.5,135.07,135.5,41058.0,131.4961,131.8952,131.4766,131.8952,41058.0
2016-03-01 15:00:00,135.5,135.74,135.42,135.67,82850.0,131.8952,132.1288,131.8173,132.0606,82850.0
2016-03-01 15:10:00,135.66,135.66,135.42,135.58,50502.0,132.0509,132.0509,131.8173,131.973,50502.0
2016-03-01 15:20:00,135.58,135.61,135.35,135.36,57729.0,131.973,132.0022,131.7491,131.7589,57729.0
2016-03-01 15:30:00,135.35,135.44,135.16,135.16,74601.0,131.7491,131.8367,131.5642,131.5642,74601.0
2016-03-01 15:40:00,135.15,135.42,134.92,135.0,99616.0,131.5545,131.8173,131.3306,131.4085,99616.0
2016-03-01 15:50:00,135.01,135.3,135.0,135.29,124060.0,131.4182,131.7005,131.4085,131.6907,124060.0
2016-03-02 09:30:00,134.84,135.99,134.72,135.64,59891.0,131.2527,132.3721,131.1359,132.0314,59891.0
2016-03-02 09:40:00,135.73,136.64,135.49,136.36,57958.0,132.119,133.0048,131.8854,132.7323,57958.0
2016-03-02 09:50:00,136.33,136.34,135.82,135.92,75373.0,132.7031,132.7128,132.2066,132.304,75373.0
2016-03-02 10:00:00,135.92,136.83,135.87,136.75,54633.0,132.304,133.1898,132.2553,133.1119,54633.0
2016-03-02 10:10:00,136.72,137.32,136.53,137.08,88149.0,133.0827,133.6667,132.8978,133.4331,88149.0
2016-03-02 10:20:00,137.08,137.15,136.98,137.0,48818.0,133.4331,133.5013,133.3358,133.3552,48818.0
2016-03-02 10:30:00,136.91,137.01,136.59,136.61,68626.0,133.2676,133.365,132.9562,132.9756,68626.0
2016-03-02 10:40:00,136.58,136.84,136.46,136.68,54809.0,132.9464,133.1995,132.8296,133.0438,54809.0
2016-03-02 10:50:00,136.73,137.25,136.64,137.25,57458.0,133.0924,133.5986,133.0048,133.5986,57458.0
2016-03-02 11:00:00,137.23,137.94,137.21,137.7,91831.0,133.5791,134.2702,133.5597,134.0366,91831.0
2016-03-02 11:10:00,137.7,138.07,137.7,137.93,92314.0,134.0366,134.3968,134.0366,134.2605,92314.0
2016-03-02 11:20:00,137.98,138.11,137.74,138.0,121767.0,134.3092,134.4357,134.0756,134.3286,121767.0
2016-03-02 11:30:00,138.0,138.5,137.86,138.13,113283.0,134.3286,134.8153,134.1924,134.4552,113283.0
2016-03-02 11:40:00,138.14,138.58,138.08,138.2,74961.0,134.4649,134.8932,134.4065,134.5233,74961.0
2016-03-02 11:50:00,138.34,138.34,137.68,137.69,100108.0,134.6596,134.6596,134.0172,134.0269,100108.0
2016-03-02 12:00:00,137.67,137.68,136.9,137.01,44433.0,134.0074,134.0172,133.2579,133.365,44433.0
2016-03-02 12:10:00,136.98,137.32,136.94,137.32,62553.0,133.3358,133.6667,133.2968,133.6667,62553.0
2016-03-02 12:20:00,137.33,137.67,137.25,137.67,53575.0,133.6765,134.0074,133.5986,134.0074,53575.0
2016-03-02 12:30:00,137.62,138.05,137.6,137.99,54765.0,133.9588,134.3773,133.9393,134.3189,54765.0
2016-03-02 12:40:00,137.93,138.02,137.69,137.81,30545.0,134.2605,134.3481,134.0269,134.1437,30545.0
2016-03-02 12:50:00,137.79,138.02,137.75,137.9,27977.0,134.1242,134.3481,134.0853,134.2313,27977.0
2016-03-02 13:00:00,137.93,137.99,137.74,137.91,30184.0,134.2605,134.3189,134.0756,134.241,30184.0
2016-03-02 13:10:00,137.93,138.07,137.67,138.02,30180.0,134.2605,134.3968,134.0074,134.3481,30180.0
2016-03-02 13:20:00,138.08,138.12,137.63,137.87,31132.0,134.4065,134.4455,133.9685,134.2021,31132.0
2016-03-02 13:30:00,137.93,137.93,137.69,137.84,27900.0,134.2605,134.2605,134.0269,134.1729,27900.0
2016-03-02 13:40:00,137.87,138.01,137.8,137.94,29003.0,134.2021,134.3384,134.134,134.2702,29003.0
2016-03-02 13:50:00,137.93,137.93,137.76,137.78,50468.0,134.2605,134.2605,134.095,134.1145,50468.0
2016-03-02 14:00:00,137.76,138.17,137.76,137.77,124580.0,134.095,134.4941,134.095,134.1048,124580.0
2016-03-02 14:10:00,137.74,137.74,137.52,137.6,37009.0,134.0756,134.0756,133.8614,133.9393,37009.0
2016-03-02 14:20:00,137.55,138.1,137.55,137.88,47459.0,133.8906,134.426,133.8906,134.2118,47459.0
2016-03-02 14:30:00,137.9,138.14,137.77,138.05,76407.0,134.2313,134.4649,134.1048,134.3773,76407.0
2016-03-02 14:40:00,138.02,138.14,137.97,138.12,40233.0,134.3481,134.4649,134.2994,134.4455,40233.0
2016-03-02 14:50:00,138.12,138.22,138.08,138.14,51641.0,134.4455,134.5428,134.4065,134.4649,51641.0
2016-03-02 15:00:00,138.13,138.2,137.91,138.06,74875.0,134.4552,134.5233,134.241,134.387,74875.0
2016-03-02 15:10:00,138.08,138.38,138.06,138.12,71181.0,134.4065,134.6985,134.387,134.4455,71181.0
2016-03-02 15:20:00,138.14,138.35,138.08,138.16,81435.0,134.4649,134.6693,134.4065,134.4844,81435.0
2016-03-02 15:30:00,138.16,138.35,138.06,138.1,92617.0,134.4844,134.6693,134.387,134.426,92617.0
2016-03-02 15:40:00,138.09,138.32,138.03,138.1,128525.0,134.4162,134.6401,134.3578,134.426,128525.0
2016-03-02 15:50:00,138.09,138.19,138.05,138.12,164157.0,134.4162,134.5136,134.3773,134.4455,164157.0
2016-03-03 09:30:00,137.75,137.98,137.28,137.73,49354.0,134.0853,134.3092,133.6278,134.0658,49354.0
2016-03-03 09:40:00,137.7,137.7,137.25,137.25,44708.0,134.0366,134.0366,133.5986,133.5986,44708.0
2016-03-03 09:50:00,137.26,137.42,136.8,136.87,35059.0,133.6083,133.7641,133.1606,133.2287,35059.0
2016-03-03 10:00:00,136.89,137.11,136.84,136.85,40739.0,133.2482,133.4623,133.1995,133.2092,40739.0
2016-03-03 10:10:00,136.85,137.13,136.8,137.1,35625.0,133.2092,133.4818,133.1606,133.4526,35625.0
2016-03-03 10:20:00,137.11,137.14,136.77,136.87,32960.0,133.4623,133.4915,133.1314,133.2287,32960.0
2016-03-03 10:30:00,136.86,136.96,136.76,136.78,45722.0,133.219,133.3163,133.1216,133.1411,45722.0
2016-03-03 10:40:00,136.81,137.22,136.81,137.13,55464.0,133.1703,133.5694,133.1703,133.4818,55464.0
2016-03-03 10:50:00,137.11,137.12,136.76,136.94,31245.0,133.4623,133.4721,133.1216,133.2968,31245.0
2016-03-03 11:00:00,136.92,137.04,136.8,137.0,24010.0,133.2774,133.3942,133.1606,133.3552,24010.0
2016-03-03 11:10:00,137.02,137.15,136.93,137.12,30910.0,133.3747,133.5013,133.2871,133.4721,30910.0
2016-03-03 11:20:00,137.11,137.12,136.77,136.79,50053.0,133.4623,133.4721,133.1314,133.1508,50053.0
2016-03-03 11:30:00,136.81,136.89,136.62,136.78,58685.0,133.1703,133.2482,132.9854,133.1411,58685.0
2016-03-03 11:40:00,136.84,136.84,136.46,136.56,54370.0,133.1995,133.1995,132.8296,132.927,54370.0
2016-03-03 11:50:00,136.59,136.74,136.54,136.67,59063.0,132.9562,133.1022,132.9075,133.034,59063.0
2016-03-03 12:00:00,136.65,137.03,136.65,137.0,44143.0,133.0146,133.3844,133.0146,133.3552,44143.0
2016-03-03 12:10:00,136.99,137.14,136.97,137.07,24238.0,133.3455,133.4915,133.326,133.4234,24238.0
2016-03-03 12:20:00,137.05,137.39,136.92,137.24,40188.0,133.4039,133.7349,133.2774,133.5889,40188.0
2016-03-03 12:30:00,137.24,137.6,137.23,137.58,21361.0,133.5889,133.9393,133.5791,133.9198,21361.0
2016-03-03 12:40:00,137.56,137.76,137.49,137.6,23754.0,133.9003,134.095,133.8322,133.9393,23754.0
2016-03-03 12:50:00,137.57,137.64,137.48,137.64,25222.0,133.9101,133.9782,133.8225,133.9782,25222.0
2016-03-03 13:00:00,137.62,137.96,137.62,137.94,22720.0,133.9588,134.2897,133.9588,134.2702,22720.0
2016-03-03 13:10:00,137.96,138.04,137.8,138.03,60442.0,134.2897,134.3676,134.134,134.3578,60442.0
2016-03-03 13:20:00,138.05,138.26,137.69,137.79,73190.0,134.3773,134.5817,134.0269,134.1242,73190.0
2016-03-03 13:30:00,137.81,137.99,137.75,137.95,27574.0,134.1437,134.3189,134.0853,134.28,27574.0
2016-03-03 13:40:00,137.89,138.2,137.85,138.2,28214.0,134.2216,134.5233,134.1826,134.5233,28214.0
2016-03-03 13:50:00,138.24,138.26,137.94,137.96,46704.0,134.5623,134.5817,134.2702,134.2897,46704.0
2016-03-03 14:00:00,137.97,138.15,137.93,138.06,34166.0,134.2994,134.4747,134.2605,134.387,34166.0
2016-03-03 14:10:00,138.02,138.19,138.02,138.18,31314.0,134.3481,134.5136,134.3481,134.5039,31314.0
2016-03-03 14:20:00,138.16,138.36,138.02,138.31,33069.0,134.4844,134.6791,134.3481,134.6304,33069.0
2016-03-03 14:30:00,138.32,138.34,138.04,138.34,30613.0,134.6401,134.6596,134.3676,134.6596,30613.0
2016-03-03 14:40:00,138.37,138.62,138.34,138.61,38643.0,134.6888,134.9321,134.6596,134.9224,38643.0
2016-03-03 14:50:00,138.6,138.69,138.53,138.57,54080.0,134.9127,135.0003,134.8445,134.8835,54080.0
2016-03-03 15:00:00,138.57,138.63,138.41,138.47,42858.0,134.8835,134.9419,134.7277,134.7861,42858.0
2016-03-03 15:10:00,138.43,138.63,138.33,138.35,67393.0,134.7472,134.9419,134.6499,134.6693,67393.0
2016-03-03 15:20:00,138.35,138.52,138.34,138.47,53292.0,134.6693,134.8348,134.6596,134.7861,53292.0
2016-03-03 15:30:00,138.48,138.79,138.46,138.68,78044.0,134.7959,135.0976,134.7764,134.9906,78044.0
2016-03-03 15:40:00,138.67,139.04,138.64,138.89,88845.0,134.9808,135.341,134.9516,135.195,88845.0
2016-03-03 15:50:00,138.89,138.9,138.63,138.67,90255.0,135.195,135.2047,134.9419,134.9808,90255.0
2016-03-04 09:30:00,138.78,139.52,138.46,139.3,49257.0,135.0879,135.8082,134.7764,135.5941,49257.0
2016-03-04 09:40:00,139.06,139.84,139.03,139.3,34598.0,135.3604,136.1197,135.3312,135.5941,34598.0
2016-03-04 09:50:00,139.31,139.88,139.22,139.86,50669.0,135.6038,136.1586,135.5162,136.1392,50669.0
2016-03-04 10:00:00,139.83,139.98,139.27,139.78,70079.0,136.11,136.256,135.5649,136.0613,70079.0
2016-03-04 10:10:00,139.81,140.0,139.7,139.9,83363.0,136.0905,136.2754,135.9834,136.1781,83363.0
2016-03-04 10:20:00,139.92,140.0,139.69,139.9,37884.0,136.1976,136.2754,135.9737,136.1781,37884.0
2016-03-04 10:30:00,139.93,140.51,139.82,140.41,98276.0,136.2073,136.7719,136.1002,136.6745,98276.0
2016-03-04 10:40:00,140.48,140.53,140.1,140.14,46328.0,136.7427,136.7913,136.3728,136.4117,46328.0
2016-03-04 10:50:00,140.12,140.18,139.99,140.1,32582.0,136.3922,136.4506,136.2657,136.3728,32582.0
2016-03-04 11:00:00,140.1,140.14,139.88,140.1,51402.0,136.3728,136.4117,136.1586,136.3728,51402.0
2016-03-04 11:10:00,140.06,140.15,139.96,140.14,56957.0,136.3338,136.4214,136.2365,136.4117,56957.0
2016-03-04 11:20:00,140.14,140.17,139.89,139.99,40818.0,136.4117,136.4409,136.1684,136.2657,40818.0
2016-03-04 11:30:00,139.93,140.14,139.67,139.67,33946.0,136.2073,136.4117,135.9542,135.9542,33946.0
2016-03-04 11:40:00,139.69,140.12,139.65,140.0,35429.0,135.9737,136.3922,135.9347,136.2754,35429.0
2016-03-04 11:50:00,140.04,140.27,139.97,140.23,31092.0,136.3144,136.5383,136.2462,136.4993,31092.0
2016-03-04 12:00:00,140.26,140.5,140.26,140.46,36080.0,136.5285,136.7621,136.5285,136.7232,36080.0
2016-03-04 12:10:00,140.47,140.52,140.24,140.29,21685.0,136.7329,136.7816,136.509,136.5577,21685.0
2016-03-04 12:20:00,140.24,140.24,140.0,140.06,34634.0,136.509,136.509,136.2754,136.3338,34634.0
2016-03-04 12:30:00,140.06,140.15,139.9,140.02,28916.0,136.3338,136.4214,136.1781,136.2949,28916.0
2016-03-04 12:40:00,140.03,140.18,139.97,140.14,45554.0,136.3046,136.4506,136.2462,136.4117,45554.0
2016-03-04 12:50:00,140.14,140.26,140.09,140.26,33580.0,136.4117,136.5285,136.363,136.5285,33580.0
2016-03-04 13:00:00,140.23,140.33,140.12,140.2,28764.0,136.4993,136.5967,136.3922,136.4701,28764.0
2016-03-04 13:10:00,140.2,140.29,140.03,140.29,24516.0,136.4701,136.5577,136.3046,136.5577,24516.0
2016-03-04 13:20:00,140.32,140.37,140.14,140.14,26556.0,136.5869,136.6356,136.4117,136.4117,26556.0
2016-03-04 13:30:00,140.18,140.47,140.09,140.39,19162.0,136.4506,136.7329,136.363,136.6551,19162.0
2016-03-04 13:40:00,140.38,140.85,140.37,140.85,24104.0,136.6453,137.1028,136.6356,137.1028,24104.0
2016-03-04 13:50:00,140.85,140.99,140.72,140.79,45667.0,137.1028,137.2391,136.9763,137.0444,45667.0
2016-03-04 14:00:00,140.77,140.77,140.57,140.63,25431.0,137.0249,137.0249,136.8303,136.8887,25431.0
2016-03-04 14:10:00,140.63,140.66,140.31,140.36,39522.0,136.8887,136.9179,136.5772,136.6259,39522.0
2016-03-04 14:20:00,140.35,140.54,140.34,140.5,37939.0,136.6161,136.8011,136.6064,136.7621,37939.0
2016-03-04 14:30:00,140.5,140.7,140.5,140.61,54343.0,136.7621,136.9568,136.7621,136.8692,54343.0
2016-03-04 14:40:00,140.62,140.63,140.27,140.36,60976.0,136.8789,136.8887,136.5383,136.6259,60976.0
2016-03-04 14:50:00,140.33,140.55,140.06,140.32,40675.0,136.5967,136.8108,136.3338,136.5869,40675.0
2016-03-04 15:00:00,140.32,140.41,140.12,140.35,39383.0,136.5869,136.6745,136.3922,136.6161,39383.0
2016-03-04 15:10:00,140.33,140.49,140.16,140.47,50055.0,136.5967,136.7524,136.4312,136.7329,50055.0
2016-03-04 15:20:00,140.48,140.77,140.39,140.73,55928.0,136.7427,137.0249,136.6551,136.986,55928.0
2016-03-04 15:30:00,140.74,140.89,140.54,140.62,75277.0,136.9957,137.1418,136.8011,136.8789,75277.0
2016-03-04 15:40:00,140.6,140.81,140.54,140.55,102016.0,136.8595,137.0639,136.8011,136.8108,102016.0
2016-03-04 15:50:00,140.56,140.61,140.14,140.3,180546.0,136.8205,136.8692,136.4117,136.5675,180546.0
2016-03-07 09:30:00,138.72,140.24,137.29,140.04,96019.0,135.0295,136.509,133.6375,136.3144,96019.0
2016-03-07 09:40:00,140.2,140.67,140.03,140.38,45951.0,136.4701,136.9276,136.3046,136.6453,45951.0
2016-03-07 09:50:00,140.38,140.4,139.66,139.76,395087.0,136.6453,136.6648,135.9445,136.0418,395087.0
2016-03-07 10:00:00,139.73,140.3,139.66,139.88,56035.0,136.0126,136.5675,135.9445,136.1586,56035.0
2016-03-07 10:10:00,139.93,140.25,139.82,140.25,38100.0,136.2073,136.5188,136.1002,136.5188,38100.0
2016-03-07 10:20:00,140.29,140.39,140.11,140.16,70042.0,136.5577,136.6551,136.3825,136.4312,70042.0
2016-03-07 10:30:00,140.19,140.6,140.01,140.38,47483.0,136.4604,136.8595,136.2852,136.6453,47483.0
2016-03-07 10:40:00,140.41,140.56,140.21,140.34,54429.0,136.6745,136.8205,136.4798,136.6064,54429.0
2016-03-07 10:50:00,140.32,140.56,140.25,140.56,36631.0,136.5869,136.8205,136.5188,136.8205,36631.0
2016-03-07 11:00:00,140.46,140.81,140.46,140.77,45839.0,136.7232,137.0639,136.7232,137.0249,45839.0
2016-03-07 11:10:00,140.79,140.8,140.55,140.7,28106.0,137.0444,137.0542,136.8108,136.9568,28106.0
2016-03-07 11:20:00,140.77,140.83,140.67,140.77,34823.0,137.0249,137.0834,136.9276,137.0249,34823.0
2016-03-07 11:30:00,140.73,140.92,140.69,140.84,60390.0,136.986,137.171,136.9471,137.0931,60390.0
2016-03-07 11:40:00,140.84,140.98,140.78,140.94,52672.0,137.0931,137.2294,137.0347,137.1904,52672.0
2016-03-07 11:50:00,140.98,141.02,140.78,140.83,27100.0,137.2294,137.2683,137.0347,137.0834,27100.0
2016-03-07 12:00:00,140.85,140.97,140.82,140.9,31199.0,137.1028,137.2196,137.0736,137.1515,31199.0
2016-03-07 12:10:00,140.93,141.02,140.86,140.94,23124.0,137.1807,137.2683,137.1126,137.1904,23124.0
2016-03-07 12:20:00,140.91,140.97,140.88,140.93,27641.0,137.1612,137.2196,137.132,137.1807,27641.0
2016-03-07 12:30:00,140.96,141.07,140.92,141.03,43486.0,137.2099,137.317,137.171,137.278,43486.0
2016-03-07 12:40:00,141.0,141.09,140.91,140.99,28318.0,137.2488,137.3364,137.1612,137.2391,28318.0
2016-03-07 12:50:00,140.95,141.01,140.8,140.92,46544.0,137.2002,137.2586,137.0542,137.171,46544.0
2016-03-07 13:00:00,140.9,141.02,140.85,140.97,45669.0,137.1515,137.2683,137.1028,137.2196,45669.0
2016-03-07 13:10:00,141.0,141.04,140.9,141.0,35562.0,137.2488,137.2878,137.1515,137.2488,35562.0
2016-03-07 13:20:00,141.01,141.04,140.39,140.4,15113.0,137.2586,137.2878,136.6551,136.6648,15113.0
2016-03-07 13:30:00,140.42,140.45,140.12,140.45,16482.0,136.6843,136.7135,136.3922,136.7135,16482.0
2016-03-07 13:40:00,140.51,140.65,140.39,140.4,14808.0,136.7719,136.9081,136.6551,136.6648,14808.0
2016-03-07 13:50:00,140.43,140.64,140.4,140.6,55667.0,136.694,136.8984,136.6648,136.8595,55667.0
2016-03-07 14:00:00,140.58,140.8,140.43,140.43,32466.0,136.84,137.0542,136.694,136.694,32466.0
2016-03-07 14:10:00,140.42,140.6,140.35,140.6,78982.0,136.6843,136.8595,136.6161,136.8595,78982.0
2016-03-07 14:20:00,140.6,140.67,140.49,140.56,109934.0,136.8595,136.9276,136.7524,136.8205,109934.0
2016-03-07 14:30:00,140.56,140.66,140.46,140.54,122470.0,136.8205,136.9179,136.7232,136.8011,122470.0
2016-03-07 14:40:00,140.59,140.88,140.54,140.79,34654.0,136.8497,137.132,136.8011,137.0444,34654.0
2016-03-07 14:50:00,140.78,140.82,140.45,140.59,61647.0,137.0347,137.0736,136.7135,136.8497,61647.0
2016-03-07 15:00:00,140.57,141.11,140.54,141.11,90281.0,136.8303,137.3559,136.8011,137.3559,90281.0
2016-03-07 15:10:00,141.11,141.27,140.98,141.21,64119.0,137.3559,137.5116,137.2294,137.4532,64119.0
2016-03-07 15:20:00,141.22,141.29,141.03,141.12,54632.0,137.463,137.5311,137.278,137.3656,54632.0
2016-03-07 15:30:00,141.13,141.55,141.04,141.49,52795.0,137.3754,137.7842,137.2878,137.7258,52795.0
2016-03-07 15:40:00,141.47,141.62,141.16,141.18,114043.0,137.7063,137.8523,137.4046,137.424,114043.0
2016-03-07 15:50:00,141.2,141.54,141.15,141.53,111431.0,137.4435,137.7745,137.3948,137.7647,111431.0
2016-03-08 09:30:00,140.24,141.04,140.07,140.09,101395.0,136.509,137.2878,136.3436,136.363,101395.0
2016-03-08 09:40:00,140.21,140.39,139.81,140.25,58354.0,136.4798,136.6551,136.0905,136.5188,58354.0
2016-03-08 09:50:00,140.28,140.5,140.12,140.32,53133.0,136.548,136.7621,136.3922,136.5869,53133.0
2016-03-08 10:00:00,140.41,140.57,140.15,140.15,33068.0,136.6745,136.8303,136.4214,136.4214,33068.0
2016-03-08 10:10:00,140.15,140.24,139.99,140.07,33451.0,136.4214,136.509,136.2657,136.3436,33451.0
2016-03-08 10:20:00,140.01,140.43,139.98,140.07,38546.0,136.2852,136.694,136.256,136.3436,38546.0
2016-03-08 10:30:00,139.99,140.41,139.96,140.2,42542.0,136.2657,136.6745,136.2365,136.4701,42542.0
2016-03-08 10:40:00,140.16,140.16,139.41,139.49,46463.0,136.4312,136.4312,135.7011,135.779,46463.0
2016-03-08 10:50:00,139.43,139.86,139.43,139.66,68077.0,135.7206,136.1392,135.7206,135.9445,68077.0
2016-03-08 11:00:00,139.65,139.76,139.57,139.65,63480.0,135.9347,136.0418,135.8569,135.9347,63480.0
2016-03-08 11:10:00,139.65,139.68,139.14,139.14,39361.0,135.9347,135.9639,135.4383,135.4383,39361.0
2016-03-08 11:20:00,139.15,139.23,139.03,139.11,36697.0,135.448,135.5259,135.3312,135.4091,36697.0
2016-03-08 11:30:00,139.11,139.24,138.92,138.97,40113.0,135.4091,135.5357,135.2242,135.2728,40113.0
2016-03-08 11:40:00,139.0,139.0,138.78,138.93,38810.0,135.302,135.302,135.0879,135.2339,38810.0
2016-03-08 11:50:00,138.91,139.51,138.9,139.43,31913.0,135.2144,135.7985,135.2047,135.7206,31913.0
2016-03-08 12:00:00,139.42,139.42,139.09,139.17,26824.0,135.7109,135.7109,135.3896,135.4675,26824.0
2016-03-08 12:10:00,139.18,139.31,139.15,139.31,36980.0,135.4773,135.6038,135.448,135.6038,36980.0
2016-03-08 12:20:00,139.32,139.42,139.27,139.3,22907.0,135.6135,135.7109,135.5649,135.5941,22907.0
2016-03-08 12:30:00,139.33,139.36,139.0,139.0,21998.0,135.6233,135.6525,135.302,135.302,21998.0
2016-03-08 12:40:00,139.04,139.05,138.84,138.92,27566.0,135.341,135.3507,135.1463,135.2242,27566.0
2016-03-08 12:50:00,138.89,139.03,138.8,139.03,17632.0,135.195,135.3312,135.1074,135.3312,17632.0
2016-03-08 13:00:00,139.03,139.21,139.02,139.11,20486.0,135.3312,135.5065,135.3215,135.4091,20486.0
2016-03-08 13:10:00,139.11,139.18,138.86,139.14,31969.0,135.4091,135.4773,135.1658,135.4383,31969.0
2016-03-08 13:20:00,139.16,139.54,139.14,139.49,51811.0,135.4578,135.8277,135.4383,135.779,51811.0
2016-03-08 13:30:00,139.48,139.65,139.44,139.65,19558.0,135.7693,135.9347,135.7303,135.9347,19558.0
2016-03-08 13:40:00,139.65,139.66,139.36,139.36,39121.0,135.9347,135.9445,135.6525,135.6525,39121.0
2016-03-08 13:50:00,139.35,139.44,139.26,139.28,33939.0,135.6427,135.7303,135.5551,135.5746,33939.0
2016-03-08 14:00:00,139.27,139.7,139.16,139.65,43203.0,135.5649,135.9834,135.4578,135.9347,43203.0
2016-03-08 14:10:00,139.65,139.85,139.64,139.76,43641.0,135.9347,136.1294,135.925,136.0418,43641.0
2016-03-08 14:20:00,139.79,139.79,139.36,139.4,28685.0,136.071,136.071,135.6525,135.6914,28685.0
2016-03-08 14:30:00,139.43,139.65,139.42,139.54,35976.0,135.7206,135.9347,135.7109,135.8277,35976.0
2016-03-08 14:40:00,139.54,139.68,139.43,139.59,32844.0,135.8277,135.9639,135.7206,135.8763,32844.0
2016-03-08 14:50:00,139.59,139.63,139.4,139.42,50666.0,135.8763,135.9153,135.6914,135.7109,50666.0
2016-03-08 15:00:00,139.42,139.54,139.35,139.51,50504.0,135.7109,135.8277,135.6427,135.7985,50504.0
2016-03-08 15:10:00,139.53,139.77,139.51,139.53,41687.0,135.8179,136.0516,135.7985,135.8179,41687.0
2016-03-08 15:20:00,139.56,139.73,139.27,139.27,61952.0,135.8471,136.0126,135.5649,135.5649,61952.0
2016-03-08 15:30:00,139.24,139.47,139.23,139.33,69442.0,135.5357,135.7595,135.5259,135.6233,69442.0
2016-03-08 15:40:00,139.33,139.52,139.14,139.49,76281.0,135.6233,135.8082,135.4383,135.779,76281.0
2016-03-08 15:50:00,139.46,139.47,138.93,139.09,124679.0,135.7498,135.7595,135.2339,135.3896,124679.0
2016-03-09 09:30:00,139.65,140.27,139.29,139.33,53859.0,135.9347,136.5383,135.5843,135.6233,53859.0
2016-03-09 09:40:00,139.41,139.42,138.9,139.27,47616.0,135.7011,135.7109,135.2047,135.5649,47616.0
2016-03-09 09:50:00,139.36,139.36,138.56,138.62,77497.0,135.6525,135.6525,134.8737,134.9321,77497.0
2016-03-09 10:00:00,138.61,138.96,138.35,138.36,53863.0,134.9224,135.2631,134.6693,134.6791,53863.0
2016-03-09 10:10:00,138.41,138.67,138.36,138.38,36444.0,134.7277,134.9808,134.6791,134.6985,36444.0
2016-03-09 10:20:00,138.45,138.54,138.33,138.48,23165.0,134.7667,134.8543,134.6499,134.7959,23165.0
2016-03-09 10:30:00,138.47,138.78,138.4,138.51,61094.0,134.7861,135.0879,134.718,134.8251,61094.0
2016-03-09 10:40:00,138.46,138.56,137.97,138.03,78563.0,134.7764,134.8737,134.2994,134.3578,78563.0
2016-03-09 10:50:00,138.03,138.03,137.49,137.65,48250.0,134.3578,134.3578,133.8322,133.988,48250.0
2016-03-09 11:00:00,137.65,137.91,137.62,137.79,34735.0,133.988,134.241,133.9588,134.1242,34735.0
2016-03-09 11:10:00,137.8,137.88,137.58,137.76,59183.0,134.134,134.2118,133.9198,134.095,59183.0
2016-03-09 11:20:00,137.76,137.78,137.62,137.74,57764.0,134.095,134.1145,133.9588,134.0756,57764.0
2016-03-09 11:30:00,137.77,137.97,137.75,137.86,48088.0,134.1048,134.2994,134.0853,134.1924,48088.0
2016-03-09 11:40:00,137.87,138.04,137.68,137.68,25922.0,134.2021,134.3676,134.0172,134.0172,25922.0
2016-03-09 11:50:00,137.71,137.89,137.68,137.89,28225.0,134.0464,134.2216,134.0172,134.2216,28225.0
2016-03-09 12:00:00,137.87,137.95,137.76,137.94,23556.0,134.2021,134.28,134.095,134.2702,23556.0
2016-03-09 12:10:00,137.9,138.15,137.89,138.13,20188.0,134.2313,134.4747,134.2216,134.4552,20188.0
2016-03-09 12:20:00,138.15,138.45,138.13,138.37,20003.0,134.4747,134.7667,134.4552,134.6888,20003.0
2016-03-09 12:30:00,138.37,138.41,137.73,137.95,90692.0,134.6888,134.7277,134.0658,134.28,90692.0
2016-03-09 12:40:00,137.97,138.11,137.86,137.89,31367.0,134.2994,134.4357,134.1924,134.2216,31367.0
2016-03-09 12:50:00,137.89,137.98,137.67,137.69,28328.0,134.2216,134.3092,134.0074,134.0269,28328.0
2016-03-09 13:00:00,137.68,137.73,137.62,137.62,22888.0,134.0172,134.0658,133.9588,133.9588,22888.0
2016-03-09 13:10:00,137.65,137.82,137.56,137.61,27130.0,133.988,134.1534,133.9003,133.949,27130.0
2016-03-09 13:20:00,137.6,137.61,137.47,137.6,35165.0,133.9393,133.949,133.8127,133.9393,35165.0
2016-03-09 13:30:00,137.61,137.82,137.6,137.69,32323.0,133.949,134.1534,133.9393,134.0269,32323.0
2016-03-09 13:40:00,137.7,137.84,137.61,137.81,40998.0,134.0366,134.1729,133.949,134.1437,40998.0
2016-03-09 13:50:00,137.81,138.02,137.75,138.0,31108.0,134.1437,134.3481,134.0853,134.3286,31108.0
2016-03-09 14:00:00,138.01,138.33,137.98,138.32,40462.0,134.3384,134.6499,134.3092,134.6401,40462.0
2016-03-09 14:10:00,138.33,138.37,137.87,137.99,54899.0,134.6499,134.6888,134.2021,134.3189,54899.0
2016-03-09 14:20:00,138.0,138.05,137.79,137.99,54411.0,134.3286,134.3773,134.1242,134.3189,54411.0
2016-03-09 14:30:00,137.99,138.13,137.85,137.95,45476.0,134.3189,134.4552,134.1826,134.28,45476.0
2016-03-09 14:40:00,137.99,138.15,137.96,138.07,40340.0,134.3189,134.4747,134.2897,134.3968,40340.0
2016-03-09 14:50:00,138.09,138.27,137.93,138.03,66297.0,134.4162,134.5915,134.2605,134.3578,66297.0
2016-03-09 15:00:00,137.99,138.05,137.88,137.96,63243.0,134.3189,134.3773,134.2118,134.2897,63243.0
2016-03-09 15:10:00,137.96,137.96,137.79,137.86,45015.0,134.2897,134.2897,134.1242,134.1924,45015.0
2016-03-09 15:20:00,137.86,137.93,137.66,137.87,76001.0,134.1924,134.2605,133.9977,134.2021,76001.0
2016-03-09 15:30:00,137.87,138.2,137.84,138.11,100793.0,134.2021,134.5233,134.1729,134.4357,100793.0
2016-03-09 15:40:00,138.07,138.29,137.93,137.98,99041.0,134.3968,134.6109,134.2605,134.3092,99041.0
2016-03-09 15:50:00,137.98,138.16,137.75,138.14,213960.0,134.3092,134.4844,134.0853,134.4649,213960.0
2016-03-10 09:30:00,138.94,139.18,138.2,139.17,72595.0,135.2436,135.4773,134.5233,135.4675,72595.0
2016-03-10 09:40:00,139.31,139.46,138.92,139.28,62064.0,135.6038,135.7498,135.2242,135.5746,62064.0
2016-03-10 09:50:00,139.34,139.95,139.24,139.83,32276.0,135.633,136.2268,135.5357,136.11,32276.0
2016-03-10 10:00:00,139.86,140.16,139.53,139.55,48053.0,136.1392,136.4312,135.8179,135.8374,48053.0
2016-03-10 10:10:00,139.53,139.6,139.24,139.25,26570.0,135.8179,135.8861,135.5357,135.5454,26570.0
2016-03-10 10:20:00,139.25,139.42,139.16,139.16,30884.0,135.5454,135.7109,135.4578,135.4578,30884.0
2016-03-10 10:30:00,139.16,139.19,138.46,138.61,43425.0,135.4578,135.487,134.7764,134.9224,43425.0
2016-03-10 10:40:00,138.54,138.98,138.51,138.72,25013.0,134.8543,135.2826,134.8251,135.0295,25013.0
2016-03-10 10:50:00,138.72,138.93,138.46,138.46,27316.0,135.0295,135.2339,134.7764,134.7764,27316.0
2016-03-10 11:00:00,138.52,138.64,138.18,138.56,28455.0,134.8348,134.9516,134.5039,134.8737,28455.0
2016-03-10 11:10:00,138.54,138.69,138.32,138.32,38132.0,134.8543,135.0003,134.6401,134.6401,38132.0
2016-03-10 11:20:00,138.31,138.31,137.92,138.15,29989.0,134.6304,134.6304,134.2508,134.4747,29989.0
2016-03-10 11:30:00,138.15,138.22,137.84,138.22,21002.0,134.4747,134.5428,134.1729,134.5428,21002.0
2016-03-10 11:40:00,138.19,138.52,138.18,138.52,24604.0,134.5136,134.8348,134.5039,134.8348,24604.0
2016-03-10 11:50:00,138.52,138.55,138.35,138.46,26320.0,134.8348,134.864,134.6693,134.7764,26320.0
2016-03-10 12:00:00,138.4,138.61,138.37,138.56,15302.0,134.718,134.9224,134.6888,134.8737,15302.0
2016-03-10 12:10:00,138.57,138.66,138.41,138.48,20163.0,134.8835,134.9711,134.7277,134.7959,20163.0
2016-03-10 12:20:00,138.5,138.54,138.24,138.33,20727.0,134.8153,134.8543,134.5623,134.6499,20727.0
2016-03-10 12:30:00,138.35,138.35,137.82,137.82,22394.0,134.6693,134.6693,134.1534,134.1534,22394.0
2016-03-10 12:40:00,137.81,137.84,137.52,137.66,37160.0,134.1437,134.1729,133.8614,133.9977,37160.0
2016-03-10 12:50:00,137.73,137.79,137.62,137.67,28770.0,134.0658,134.1242,133.9588,134.0074,28770.0
2016-03-10 13:00:00,137.69,137.78,137.31,137.36,34547.0,134.0269,134.1145,133.657,133.7057,34547.0
2016-03-10 13:10:00,137.34,137.35,137.04,137.18,29447.0,133.6862,133.6959,133.3942,133.5305,29447.0
2016-03-10 13:20:00,137.19,137.45,137.13,137.4,36146.0,133.5402,133.7933,133.4818,133.7446,36146.0
2016-03-10 13:30:00,137.39,137.44,137.17,137.21,37062.0,133.7349,133.7835,133.5207,133.5597,37062.0
2016-03-10 13:40:00,137.23,137.24,136.86,136.87,79428.0,133.5791,133.5889,133.219,133.2287,79428.0
2016-03-10 13:50:00,136.87,137.21,136.82,136.83,37029.0,133.2287,133.5597,133.18,133.1898,37029.0
2016-03-10 14:00:00,136.82,137.12,136.8,136.83,31797.0,133.18,133.4721,133.1606,133.1898,31797.0
2016-03-10 14:10:00,136.79,137.01,136.7,136.96,35669.0,133.1508,133.365,133.0632,133.3163,35669.0
2016-03-10 14:20:00,137.0,137.35,136.96,137.22,40206.0,133.3552,133.6959,133.3163,133.5694,40206.0
2016-03-10 14:30:00,137.25,137.41,137.13,137.24,43211.0,133.5986,133.7543,133.4818,133.5889,43211.0
2016-03-10 14:40:00,137.23,138.05,137.23,138.04,54506.0,133.5791,134.3773,133.5791,134.3676,54506.0
2016-03-10 14:50:00,138.02,138.19,137.78,137.86,36050.0,134.3481,134.5136,134.1145,134.1924,36050.0
2016-03-10 15:00:00,137.83,137.98,137.66,137.83,51354.0,134.1632,134.3092,133.9977,134.1632,51354.0
2016-03-10 15:10:00,137.82,138.19,137.72,137.98,59311.0,134.1534,134.5136,134.0561,134.3092,59311.0
2016-03-10 15:20:00,137.96,138.5,137.76,138.4,56360.0,134.2897,134.8153,134.095,134.718,56360.0
2016-03-10 15:30:00,138.38,138.41,137.97,137.97,55119.0,134.6985,134.7277,134.2994,134.2994,55119.0
2016-03-10 15:40:00,138.0,138.02,137.74,137.78,68177.0,134.3286,134.3481,134.0756,134.1145,68177.0
2016-03-10 15:50:00,137.76,137.96,137.6,137.95,185064.0,134.095,134.2897,133.9393,134.28,185064.0
2016-03-11 09:30:00,138.88,139.66,138.8,139.64,31347.0,135.3298,136.0899,135.2519,136.0704,31347.0
2016-03-11 09:40:00,139.63,139.8,139.52,139.75,26422.0,136.0607,136.2263,135.9535,136.1776,26422.0
2016-03-11 09:50:00,139.69,139.99,139.52,139.8,20770.0,136.1191,136.4115,135.9535,136.2263,20770.0
2016-03-11 10:00:00,139.87,139.95,139.78,139.82,57513.0,136.2945,136.3725,136.2068,136.2458,57513.0
2016-03-11 10:10:00,139.85,140.0,139.78,139.93,24423.0,136.275,136.4212,136.2068,136.353,24423.0
2016-03-11 10:20:00,139.92,139.92,139.53,139.54,28362.0,136.3433,136.3433,135.9632,135.973,28362.0
2016-03-11 10:30:00,139.6,140.03,139.57,139.86,36126.0,136.0314,136.4504,136.0022,136.2848,36126.0
2016-03-11 10:40:00,139.87,140.15,139.87,140.15,42122.0,136.2945,136.5674,136.2945,136.5674,42122.0
2016-03-11 10:50:00,140.14,140.21,139.91,140.05,27244.0,136.5576,136.6258,136.3335,136.4699,27244.0
2016-03-11 11:00:00,140.07,140.39,140.06,140.35,23868.0,136.4894,136.8012,136.4797,136.7623,23868.0
2016-03-11 11:10:00,140.35,140.81,140.3,140.77,35813.0,136.7623,137.2105,136.7135,137.1715,35813.0
2016-03-11 11:20:00,140.79,140.84,140.5,140.7,32395.0,137.191,137.2397,136.9084,137.1033,32395.0
2016-03-11 11:30:00,140.72,140.74,140.42,140.54,37622.0,137.1228,137.1423,136.8305,136.9474,37622.0
2016-03-11 11:40:00,140.52,140.58,140.21,140.57,55427.0,136.9279,136.9864,136.6258,136.9766,55427.0
2016-03-11 11:50:00,140.57,140.86,140.5,140.53,36004.0,136.9766,137.2592,136.9084,136.9377,36004.0
2016-03-11 12:00:00,140.5,140.74,140.38,140.6,30551.0,136.9084,137.1423,136.7915,137.0059,30551.0
2016-03-11 12:10:00,140.64,140.64,140.44,140.58,17805.0,137.0449,137.0449,136.85,136.9864,17805.0
2016-03-11 12:20:00,140.62,140.69,140.56,140.6,13098.0,137.0254,137.0936,136.9669,137.0059,13098.0
2016-03-11 12:30:00,140.68,140.74,140.46,140.55,25876.0,137.0838,137.1423,136.8695,136.9572,25876.0
2016-03-11 12:40:00,140.56,140.62,140.47,140.54,17019.0,136.9669,137.0254,136.8792,136.9474,17019.0
2016-03-11 12:50:00,140.56,140.56,140.32,140.38,10616.0,136.9669,136.9669,136.733,136.7915,10616.0
2016-03-11 13:00:00,140.37,140.45,140.07,140.09,15341.0,136.7818,136.8597,136.4894,136.5089,15341.0
2016-03-11 13:10:00,140.12,140.28,140.08,140.24,21783.0,136.5381,136.6941,136.4992,136.6551,21783.0
2016-03-11 13:20:00,140.27,140.46,140.23,140.42,12152.0,136.6843,136.8695,136.6453,136.8305,12152.0
2016-03-11 13:30:00,140.42,140.45,140.27,140.38,12182.0,136.8305,136.8597,136.6843,136.7915,12182.0
2016-03-11 13:40:00,140.31,140.31,140.14,140.3,21520.0,136.7233,136.7233,136.5576,136.7135,21520.0
2016-03-11 13:50:00,140.28,140.44,140.17,140.17,39410.0,136.6941,136.85,136.5869,136.5869,39410.0
2016-03-11 14:00:00,140.21,140.21,139.97,140.05,60766.0,136.6258,136.6258,136.392,136.4699,60766.0
2016-03-11 14:10:00,140.06,140.1,139.77,139.95,40881.0,136.4797,136.5187,136.1971,136.3725,40881.0
2016-03-11 14:20:00,139.93,140.15,139.88,140.02,23175.0,136.353,136.5674,136.3043,136.4407,23175.0
2016-03-11 14:30:00,140.04,140.09,139.96,140.01,25064.0,136.4602,136.5089,136.3822,136.431,25064.0
2016-03-11 14:40:00,140.0,140.1,139.96,140.04,54752.0,136.4212,136.5187,136.3822,136.4602,54752.0
2016-03-11 14:50:00,140.06,140.19,139.97,140.1,40493.0,136.4797,136.6064,136.392,136.5187,40493.0
2016-03-11 15:00:00,140.07,140.15,140.03,140.07,53313.0,136.4894,136.5674,136.4504,136.4894,53313.0
2016-03-11 15:10:00,140.07,140.13,140.01,140.08,80954.0,136.4894,136.5479,136.431,136.4992,80954.0
2016-03-11 15:20:00,140.07,140.19,140.0,140.09,114295.0,136.4894,136.6064,136.4212,136.5089,114295.0
2016-03-11 15:30:00,140.1,140.25,140.03,140.23,60282.0,136.5187,136.6648,136.4504,136.6453,60282.0
2016-03-11 15:40:00,140.22,140.42,140.16,140.23,89852.0,136.6356,136.8305,136.5771,136.6453,89852.0
2016-03-11 15:50:00,140.24,140.32,140.07,140.2,163035.0,136.6551,136.733,136.4894,136.6161,163035.0
2016-03-14 09:30:00,139.61,140.57,139.46,140.04,48585.0,136.0412,136.9766,135.895,136.4602,48585.0
2016-03-14 09:40:00,139.9,139.96,138.86,139.2,16088.0,136.3238,136.3822,135.3104,135.6417,16088.0
2016-03-14 09:50:00,139.11,139.3,138.88,139.03,12293.0,135.554,135.7391,135.3298,135.476,12293.0
2016-03-14 10:00:00,139.08,139.47,138.93,138.93,23436.0,135.5247,135.9048,135.3786,135.3786,23436.0
2016-03-14 10:10:00,138.92,139.5,138.9,139.41,8798.0,135.3688,135.934,135.3493,135.8463,8798.0
2016-03-14 10:20:00,139.46,139.51,139.12,139.21,14036.0,135.895,135.9437,135.5637,135.6514,14036.0
2016-03-14 10:30:00,139.25,139.5,139.24,139.49,10876.0,135.6904,135.934,135.6806,135.9243,10876.0
2016-03-14 10:40:00,139.5,139.55,139.34,139.36,20047.0,135.934,135.9827,135.7781,135.7976,20047.0
2016-03-14 10:50:00,139.36,139.41,139.07,139.22,13640.0,135.7976,135.8463,135.515,135.6612,13640.0
2016-03-14 11:00:00,139.21,139.21,138.88,139.1,18802.0,135.6514,135.6514,135.3298,135.5442,18802.0
2016-03-14 11:10:00,139.04,139.58,139.03,139.28,28200.0,135.4858,136.012,135.476,135.7196,28200.0
2016-03-14 11:20:00,139.25,139.45,138.99,139.34,8919.0,135.6904,135.8853,135.437,135.7781,8919.0
2016-03-14 11:30:00,139.38,139.41,139.02,139.25,20785.0,135.8171,135.8463,135.4663,135.6904,20785.0
2016-03-14 11:40:00,139.24,139.35,139.1,139.22,9002.0,135.6806,135.7878,135.5442,135.6612,9002.0
2016-03-14 11:50:00,139.19,139.3,138.95,138.99,21466.0,135.6319,135.7391,135.3981,135.437,21466.0
2016-03-14 12:00:00,138.96,139.29,138.93,139.15,19179.0,135.4078,135.7294,135.3786,135.5929,19179.0
2016-03-14 12:10:00,139.19,139.54,139.1,139.54,15617.0,135.6319,135.973,135.5442,135.973,15617.0
2016-03-14 12:20:00,139.52,139.81,139.44,139.81,20389.0,135.9535,136.2361,135.8755,136.2361,20389.0
2016-03-14 12:30:00,139.75,139.87,139.71,139.8,23074.0,136.1776,136.2945,136.1386,136.2263,23074.0
2016-03-14 12:40:00,139.82,139.94,139.72,139.72,12374.0,136.2458,136.3627,136.1484,136.1484,12374.0
2016-03-14 12:50:00,139.67,139.94,139.67,139.91,19029.0,136.0997,136.3627,136.0997,136.3335,19029.0
2016-03-14 13:00:00,139.95,139.98,139.74,139.88,20218.0,136.3725,136.4017,136.1679,136.3043,20218.0
2016-03-14 13:10:00,139.87,139.94,139.82,139.87,27447.0,136.2945,136.3627,136.2458,136.2945,27447.0
2016-03-14 13:20:00,139.87,139.89,139.64,139.64,13782.0,136.2945,136.314,136.0704,136.0704,13782.0
2016-03-14 13:30:00,139.64,139.68,139.44,139.49,36534.0,136.0704,136.1094,135.8755,135.9243,36534.0
2016-03-14 13:40:00,139.49,139.66,139.45,139.58,11052.0,135.9243,136.0899,135.8853,136.012,11052.0
2016-03-14 13:50:00,139.58,139.69,139.55,139.61,9030.0,136.012,136.1191,135.9827,136.0412,9030.0
2016-03-14 14:00:00,139.63,139.78,139.52,139.75,10491.0,136.0607,136.2068,135.9535,136.1776,10491.0
2016-03-14 14:10:00,139.73,139.96,139.73,139.95,16530.0,136.1581,136.3822,136.1581,136.3725,16530.0
2016-03-14 14:20:00,139.94,140.3,139.93,140.22,27869.0,136.3627,136.7135,136.353,136.6356,27869.0
2016-03-14 14:30:00,140.24,140.44,140.23,140.3,17893.0,136.6551,136.85,136.6453,136.7135,17893.0
2016-03-14 14:40:00,140.3,140.56,140.28,140.44,16428.0,136.7135,136.9669,136.6941,136.85,16428.0
2016-03-14 14:50:00,140.49,140.5,140.35,140.39,10761.0,136.8987,136.9084,136.7623,136.8012,10761.0
2016-03-14 15:00:00,140.39,140.39,140.12,140.18,15125.0,136.8012,136.8012,136.5381,136.5966,15125.0
2016-03-14 15:10:00,140.15,140.26,140.04,140.04,21654.0,136.5674,136.6746,136.4602,136.4602,21654.0
2016-03-14 15:20:00,140.01,140.23,139.94,140.2,23354.0,136.431,136.6453,136.3627,136.6161,23354.0
2016-03-14 15:30:00,140.18,140.2,139.89,140.03,27517.0,136.5966,136.6161,136.314,136.4504,27517.0
2016-03-14 15:40:00,140.05,140.27,139.91,140.17,38525.0,136.4699,136.6843,136.3335,136.5869,38525.0
2016-03-14 15:50:00,140.17,140.17,139.71,139.76,76625.0,136.5869,136.5869,136.1386,136.1874,76625.0
2016-03-15 09:30:00,137.73,138.77,137.68,137.77,55627.0,134.2092,135.2227,134.1605,134.2482,55627.0
2016-03-15 09:40:00,137.63,138.03,137.42,137.53,31528.0,134.1118,134.5016,133.9072,134.0144,31528.0
2016-03-15 09:50:00,137.62,138.04,137.49,137.94,21874.0,134.1021,134.5113,133.9754,134.4139,21874.0
2016-03-15 10:00:00,137.86,138.15,137.04,137.21,45781.0,134.3359,134.6185,133.5369,133.7025,45781.0
2016-03-15 10:10:00,137.2,137.43,137.13,137.18,23472.0,133.6928,133.9169,133.6246,133.6733,23472.0
2016-03-15 10:20:00,137.15,137.5,137.02,137.48,29750.0,133.6441,133.9851,133.5174,133.9656,29750.0
2016-03-15 10:30:00,137.49,137.8,137.44,137.71,23819.0,133.9754,134.2775,133.9267,134.1898,23819.0
2016-03-15 10:40:00,137.66,138.02,137.41,137.41,41470.0,134.141,134.4918,133.8974,133.8974,41470.0
2016-03-15 10:50:00,137.39,137.68,137.25,137.58,29876.0,133.8779,134.1605,133.7415,134.0631,29876.0
2016-03-15 11:00:00,137.59,137.76,137.43,137.74,38028.0,134.0728,134.2385,133.9169,134.219,38028.0
2016-03-15 11:10:00,137.75,137.9,137.5,137.59,18422.0,134.2287,134.3749,133.9851,134.0728,18422.0
2016-03-15 11:20:00,137.52,138.1,137.52,138.04,19327.0,134.0046,134.5698,134.0046,134.5113,19327.0
2016-03-15 11:30:00,138.03,138.08,137.88,137.94,18878.0,134.5016,134.5503,134.3554,134.4139,18878.0
2016-03-15 11:40:00,137.94,138.06,137.71,137.92,15083.0,134.4139,134.5308,134.1898,134.3944,15083.0
2016-03-15 11:50:00,137.96,138.03,137.87,137.94,14621.0,134.4334,134.5016,134.3457,134.4139,14621.0
2016-03-15 12:00:00,137.93,137.93,137.64,137.79,34874.0,134.4041,134.4041,134.1215,134.2677,34874.0
2016-03-15 12:10:00,137.79,137.84,137.69,137.71,20485.0,134.2677,134.3164,134.1703,134.1898,20485.0
2016-03-15 12:20:00,137.7,138.06,137.69,138.06,23687.0,134.18,134.5308,134.1703,134.5308,23687.0
2016-03-15 12:30:00,138.06,138.06,137.85,137.9,17964.0,134.5308,134.5308,134.3262,134.3749,17964.0
2016-03-15 12:40:00,137.93,138.02,137.88,138.0,13874.0,134.4041,134.4918,134.3554,134.4723,13874.0
2016-03-15 12:50:00,138.0,138.05,137.93,138.02,14208.0,134.4723,134.5211,134.4041,134.4918,14208.0
2016-03-15 13:00:00,138.03,138.06,137.82,138.0,19066.0,134.5016,134.5308,134.2969,134.4723,19066.0
2016-03-15 13:10:00,138.02,138.04,137.87,137.9,21715.0,134.4918,134.5113,134.3457,134.3749,21715.0
2016-03-15 13:20:00,137.92,138.02,137.83,137.96,14827.0,134.3944,134.4918,134.3067,134.4334,14827.0
2016-03-15 13:30:00,137.97,138.02,137.82,137.99,34877.0,134.4431,134.4918,134.2969,134.4626,34877.0
2016-03-15 13:40:00,137.99,138.1,137.93,138.09,31299.0,134.4626,134.5698,134.4041,134.56,31299.0
2016-03-15 13:50:00,138.09,138.12,137.91,138.03,27129.0,134.56,134.5893,134.3846,134.5016,27129.0
2016-03-15 14:00:00,138.02,138.07,137.74,137.81,22029.0,134.4918,134.5406,134.219,134.2872,22029.0
2016-03-15 14:10:00,137.78,138.04,137.77,137.88,28454.0,134.258,134.5113,134.2482,134.3554,28454.0
2016-03-15 14:20:00,137.9,137.97,137.74,137.91,20674.0,134.3749,134.4431,134.219,134.3846,20674.0
2016-03-15 14:30:00,137.87,138.03,137.83,137.95,23128.0,134.3457,134.5016,134.3067,134.4236,23128.0
2016-03-15 14:40:00,137.98,138.01,137.8,137.88,18645.0,134.4529,134.4821,134.2775,134.3554,18645.0
2016-03-15 14:50:00,137.91,137.92,137.61,137.72,21130.0,134.3846,134.3944,134.0923,134.1995,21130.0
2016-03-15 15:00:00,137.72,137.9,137.71,137.9,19972.0,134.1995,134.3749,134.1898,134.3749,19972.0
2016-03-15 15:10:00,137.88,138.02,137.72,138.0,38209.0,134.3554,134.4918,134.1995,134.4723,38209.0
2016-03-15 15:20:00,138.0,138.1,137.94,138.02,67429.0,134.4723,134.5698,134.4139,134.4918,67429.0
2016-03-15 15:30:00,138.04,138.09,137.77,137.85,41604.0,134.5113,134.56,134.2482,134.3262,41604.0
2016-03-15 15:40:00,137.87,138.07,137.82,138.04,50649.0,134.3457,134.5406,134.2969,134.5113,50649.0
2016-03-15 15:50:00,138.04,138.29,138.01,138.26,94487.0,134.5113,134.7549,134.4821,134.7257,94487.0
2016-03-16 09:30:00,138.29,138.41,137.46,138.33,27585.0,134.7549,134.8719,133.9461,134.7939,27585.0
2016-03-16 09:40:00,138.47,138.47,138.01,138.21,37713.0,134.9303,134.9303,134.4821,134.677,37713.0
2016-03-16 09:50:00,138.14,138.65,138.13,138.43,10794.0,134.6088,135.1057,134.599,134.8913,10794.0
2016-03-16 10:00:00,138.32,138.71,138.22,138.71,12540.0,134.7842,135.1642,134.6867,135.1642,12540.0
2016-03-16 10:10:00,138.72,138.78,138.45,138.54,7466.0,135.1739,135.2324,134.9108,134.9985,7466.0
2016-03-16 10:20:00,138.49,138.49,138.27,138.35,20973.0,134.9498,134.9498,134.7354,134.8134,20973.0
2016-03-16 10:30:00,138.27,138.46,138.11,138.46,12233.0,134.7354,134.9206,134.5795,134.9206,12233.0
2016-03-16 10:40:00,138.46,138.54,138.12,138.16,11834.0,134.9206,134.9985,134.5893,134.6283,11834.0
2016-03-16 10:50:00,138.1,138.51,138.06,138.42,64305.0,134.5698,134.9693,134.5308,134.8816,64305.0
2016-03-16 11:00:00,138.44,138.61,138.29,138.36,14689.0,134.9011,135.0667,134.7549,134.8231,14689.0
2016-03-16 11:10:00,138.31,138.37,138.13,138.14,13979.0,134.7744,134.8329,134.599,134.6088,13979.0
2016-03-16 11:20:00,138.15,138.2,138.06,138.14,24860.0,134.6185,134.6672,134.5308,134.6088,24860.0
2016-03-16 11:30:00,138.11,138.18,137.95,137.99,7573.0,134.5795,134.6477,134.4236,134.4626,7573.0
2016-03-16 11:40:00,138.01,138.19,137.92,137.99,12191.0,134.4821,134.6575,134.3944,134.4626,12191.0
2016-03-16 11:50:00,137.98,138.06,137.82,137.87,11399.0,134.4529,134.5308,134.2969,134.3457,11399.0
2016-03-16 12:00:00,137.87,138.29,137.87,138.22,11250.0,134.3457,134.7549,134.3457,134.6867,11250.0
2016-03-16 12:10:00,138.22,138.32,138.16,138.31,10400.0,134.6867,134.7842,134.6283,134.7744,10400.0
2016-03-16 12:20:00,138.33,138.86,138.33,138.67,54991.0,134.7939,135.3104,134.7939,135.1252,54991.0
2016-03-16 12:30:00,138.61,138.79,138.56,138.62,19872.0,135.0667,135.2421,135.018,135.0765,19872.0
2016-03-16 12:40:00,138.54,138.55,138.11,138.14,15808.0,134.9985,135.0083,134.5795,134.6088,15808.0
2016-03-16 12:50:00,138.17,138.17,137.82,137.82,14005.0,134.638,134.638,134.2969,134.2969,14005.0
2016-03-16 13:00:00,137.82,138.13,137.77,138.0,10130.0,134.2969,134.599,134.2482,134.4723,10130.0
2016-03-16 13:10:00,138.01,138.01,137.73,137.84,12382.0,134.4821,134.4821,134.2092,134.3164,12382.0
2016-03-16 13:20:00,137.87,137.98,137.72,137.75,22605.0,134.3457,134.4529,134.1995,134.2287,22605.0
2016-03-16 13:30:00,137.75,137.95,137.65,137.95,6794.0,134.2287,134.4236,134.1313,134.4236,6794.0
2016-03-16 13:40:00,137.97,138.1,137.69,137.72,42111.0,134.4431,134.5698,134.1703,134.1995,42111.0
2016-03-16 13:50:00,137.75,137.94,137.69,137.89,19669.0,134.2287,134.4139,134.1703,134.3652,19669.0
2016-03-16 14:00:00,137.97,138.92,137.82,138.58,28756.0,134.4431,135.3688,134.2969,135.0375,28756.0
2016-03-16 14:10:00,138.49,138.62,138.09,138.22,22165.0,134.9498,135.0765,134.56,134.6867,22165.0
2016-03-16 14:20:00,138.22,139.08,138.22,139.03,29115.0,134.6867,135.5247,134.6867,135.476,29115.0
2016-03-16 14:30:00,139.03,139.11,138.61,138.74,20110.0,135.476,135.554,135.0667,135.1934,20110.0
2016-03-16 14:40:00,138.77,139.27,138.77,139.12,18743.0,135.2227,135.7099,135.2227,135.5637,18743.0
2016-03-16 14:50:00,139.08,139.12,138.61,138.61,11802.0,135.5247,135.5637,135.0667,135.0667,11802.0
2016-03-16 15:00:00,138.59,139.13,138.57,139.13,22627.0,135.0473,135.5735,135.0278,135.5735,22627.0
2016-03-16 15:10:00,139.11,139.25,138.91,139.16,27312.0,135.554,135.6904,135.3591,135.6027,27312.0
2016-03-16 15:20:00,139.14,139.24,138.85,139.17,24741.0,135.5832,135.6806,135.3006,135.6124,24741.0
2016-03-16 15:30:00,139.17,139.43,139.03,139.4,41765.0,135.6124,135.8658,135.476,135.8366,41765.0
2016-03-16 15:40:00,139.36,139.41,139.14,139.21,53602.0,135.7976,135.8463,135.5832,135.6514,53602.0
2016-03-16 15:50:00,139.21,139.27,138.92,139.13,105238.0,135.6514,135.7099,135.3688,135.5735,105238.0
2016-03-17 09:30:00,138.81,139.33,138.44,138.68,31325.0,135.2616,135.7683,134.9011,135.135,31325.0
2016-03-17 09:40:00,138.72,138.82,138.04,138.08,39920.0,135.1739,135.2714,134.5113,134.5503,39920.0
2016-03-17 09:50:00,138.12,138.23,137.84,138.07,83277.0,134.5893,134.6965,134.3164,134.5406,83277.0
2016-03-17 10:00:00,138.07,138.09,137.2,137.22,34556.0,134.5406,134.56,133.6928,133.7123,34556.0
2016-03-17 10:10:00,137.31,137.31,136.9,137.16,75247.0,133.8,133.8,133.4005,133.6538,75247.0
2016-03-17 10:20:00,137.16,137.29,136.58,137.17,95139.0,133.6538,133.7805,133.0886,133.6636,95139.0
2016-03-17 10:30:00,137.15,137.4,136.85,137.29,78812.0,133.6441,133.8877,133.3517,133.7805,78812.0
2016-03-17 10:40:00,137.3,137.38,137.11,137.16,17660.0,133.7902,133.8682,133.6051,133.6538,17660.0
2016-03-17 10:50:00,137.2,137.33,137.05,137.23,31407.0,133.6928,133.8195,133.5466,133.722,31407.0
2016-03-17 11:00:00,137.28,137.37,137.12,137.21,32400.0,133.7707,133.8584,133.6148,133.7025,32400.0
2016-03-17 11:10:00,137.19,137.84,137.15,137.73,44334.0,133.683,134.3164,133.6441,134.2092,44334.0
2016-03-17 11:20:00,137.72,137.99,137.56,137.81,20687.0,134.1995,134.4626,134.0436,134.2872,20687.0
2016-03-17 11:30:00,137.79,137.91,137.48,137.48,16226.0,134.2677,134.3846,133.9656,133.9656,16226.0
2016-03-17 11:40:00,137.48,137.5,137.3,137.5,26211.0,133.9656,133.9851,133.7902,133.9851,26211.0
2016-03-17 11:50:00,137.5,137.6,137.27,137.34,24949.0,133.9851,134.0826,133.761,133.8292,24949.0
2016-03-17 12:00:00,137.31,137.31,136.78,136.96,35444.0,133.8,133.8,133.2835,133.4589,35444.0
2016-03-17 12:10:00,136.93,137.11,136.81,136.87,19926.0,133.4297,133.6051,133.3128,133.3712,19926.0
2016-03-17 12:20:00,136.87,137.58,136.82,137.58,18647.0,133.3712,134.0631,133.3225,134.0631,18647.0
2016-03-17 12:30:00,137.52,137.98,137.51,137.93,40772.0,134.0046,134.4529,133.9949,134.4041,40772.0
2016-03-17 12:40:00,137.96,138.09,137.94,138.0,51055.0,134.4334,134.56,134.4139,134.4723,51055.0
2016-03-17 12:50:00,137.97,138.06,137.88,137.91,44764.0,134.4431,134.5308,134.3554,134.3846,44764.0
2016-03-17 13:00:00,137.88,137.95,137.64,137.76,24151.0,134.3554,134.4236,134.1215,134.2385,24151.0
2016-03-17 13:10:00,137.75,137.96,137.65,137.86,21548.0,134.2287,134.4334,134.1313,134.3359,21548.0
2016-03-17 13:20:00,137.86,138.18,137.78,138.18,11789.0,134.3359,134.6477,134.258,134.6477,11789.0
2016-03-17 13:30:00,138.16,138.4,138.0,138.4,17978.0,134.6283,134.8621,134.4723,134.8621,17978.0
2016-03-17 13:40:00,138.39,138.46,138.21,138.27,24342.0,134.8524,134.9206,134.677,134.7354,24342.0
2016-03-17 13:50:00,138.25,138.36,138.12,138.32,29273.0,134.7159,134.8231,134.5893,134.7842,29273.0
2016-03-17 14:00:00,138.22,138.33,138.13,138.21,29539.0,134.6867,134.7939,134.599,134.677,29539.0
2016-03-17 14:10:00,138.21,138.53,138.15,138.5,35248.0,134.677,134.9888,134.6185,134.9596,35248.0
2016-03-17 14:20:00,138.5,138.69,138.44,138.6,68772.0,134.9596,135.1447,134.9011,135.057,68772.0
2016-03-17 14:30:00,138.59,138.6,138.16,138.26,44684.0,135.0473,135.057,134.6283,134.7257,44684.0
2016-03-17 14:40:00,138.22,138.45,138.18,138.34,18488.0,134.6867,134.9108,134.6477,134.8036,18488.0
2016-03-17 14:50:00,138.38,138.45,138.18,138.23,28161.0,134.8426,134.9108,134.6477,134.6965,28161.0
2016-03-17 15:00:00,138.2,138.27,138.16,138.19,26406.0,134.6672,134.7354,134.6283,134.6575,26406.0
2016-03-17 15:10:00,138.19,138.2,137.87,137.87,45442.0,134.6575,134.6672,134.3457,134.3457,45442.0
2016-03-17 15:20:00,137.86,138.04,137.77,137.99,47760.0,134.3359,134.5113,134.2482,134.4626,47760.0
2016-03-17 15:30:00,138.0,138.41,137.94,138.35,90212.0,134.4723,134.8719,134.4139,134.8134,90212.0
2016-03-17 15:40:00,138.35,138.38,138.15,138.21,131879.0,134.8134,134.8426,134.6185,134.677,131879.0
2016-03-17 15:50:00,138.21,138.26,138.17,138.25,236751.0,134.677,134.7257,134.638,134.7159,236751.0
2016-03-18 09:30:00,138.85,138.99,138.29,138.73,415576.0,135.3006,135.437,134.7549,135.1837,415576.0
2016-03-18 09:40:00,138.71,138.76,138.26,138.37,49183.0,135.1642,135.2129,134.7257,134.8329,49183.0
2016-03-18 09:50:00,138.41,138.56,138.22,138.3,57540.0,134.8719,135.018,134.6867,134.7647,57540.0
2016-03-18 10:00:00,138.46,138.46,137.76,138.24,74227.0,134.9206,134.9206,134.2385,134.7062,74227.0
2016-03-18 10:10:00,138.24,138.56,138.19,138.42,81853.0,134.7062,135.018,134.6575,134.8816,81853.0
2016-03-18 10:20:00,138.47,138.54,138.35,138.44,22842.0,134.9303,134.9985,134.8134,134.9011,22842.0
2016-03-18 10:30:00,138.47,138.54,138.42,138.44,28962.0,134.9303,134.9985,134.8816,134.9011,28962.0
2016-03-18 10:40:00,138.48,138.55,138.33,138.51,28044.0,134.9401,135.0083,134.7939,134.9693,28044.0
2016-03-18 10:50:00,138.52,138.6,138.42,138.48,27862.0,134.979,135.057,134.8816,134.9401,27862.0
2016-03-18 11:00:00,138.5,138.86,138.45,138.8,35911.0,134.9596,135.3104,134.9108,135.2519,35911.0
2016-03-18 11:10:00,138.76,138.95,138.71,138.95,9809.0,135.2129,135.3981,135.1642,135.3981,9809.0
2016-03-18 11:20:00,138.91,138.97,138.78,138.78,120370.0,135.3591,135.4175,135.2324,135.2324,120370.0
2016-03-18 11:30:00,138.79,139.21,138.77,139.16,49860.0,135.2421,135.6514,135.2227,135.6027,49860.0
2016-03-18 11:40:00,139.17,139.27,139.13,139.19,116265.0,135.6124,135.7099,135.5735,135.6319,116265.0
2016-03-18 11:50:00,139.2,139.39,139.14,139.35,136035.0,135.6417,135.8268,135.5832,135.7878,136035.0
2016-03-18 12:00:00,139.38,140.26,139.33,139.68,120123.0,135.8171,136.6746,135.7683,136.1094,120123.0
2016-03-18 12:10:00,139.68,139.68,139.47,139.67,73516.0,136.1094,136.1094,135.9048,136.0997,73516.0
2016-03-18 12:20:00,139.67,140.37,139.61,140.33,68722.0,136.0997,136.7818,136.0412,136.7428,68722.0
2016-03-18 12:30:00,140.3,140.39,139.88,140.39,26703.0,136.7135,136.8012,136.3043,136.8012,26703.0
2016-03-18 12:40:00,140.39,140.64,140.27,140.54,39131.0,136.8012,137.0449,136.6843,136.9474,39131.0
2016-03-18 12:50:00,140.54,140.77,140.5,140.73,37691.0,136.9474,137.1715,136.9084,137.1326,37691.0
2016-03-18 13:00:00,140.74,140.77,140.3,140.3,28371.0,137.1423,137.1715,136.7135,136.7135,28371.0
2016-03-18 13:10:00,140.24,140.3,139.66,139.67,25747.0,136.6551,136.7135,136.0899,136.0997,25747.0
2016-03-18 13:20:00,139.67,139.83,139.49,139.57,63493.0,136.0997,136.2556,135.9243,136.0022,63493.0
2016-03-18 13:30:00,139.58,139.62,139.31,139.45,31282.0,136.012,136.0509,135.7489,135.8853,31282.0
2016-03-18 13:40:00,139.45,139.69,139.22,139.64,61645.0,135.8853,136.1191,135.6612,136.0704,61645.0
2016-03-18 13:50:00,139.64,139.73,139.45,139.6,65679.0,136.0704,136.1581,135.8853,136.0314,65679.0
2016-03-18 14:00:00,139.6,139.8,139.6,139.63,35912.0,136.0314,136.2263,136.0314,136.0607,35912.0
2016-03-18 14:10:00,139.6,139.82,139.56,139.77,24455.0,136.0314,136.2458,135.9925,136.1971,24455.0
2016-03-18 14:20:00,139.82,140.3,139.79,140.21,33501.0,136.2458,136.7135,136.2166,136.6258,33501.0
2016-03-18 14:30:00,140.18,140.47,140.16,140.45,27968.0,136.5966,136.8792,136.5771,136.8597,27968.0
2016-03-18 14:40:00,140.45,140.57,140.25,140.44,28473.0,136.8597,136.9766,136.6648,136.85,28473.0
2016-03-18 14:50:00,140.44,140.45,140.01,140.02,29832.0,136.85,136.8597,136.431,136.4407,29832.0
2016-03-18 15:00:00,140.04,140.5,140.02,140.34,35289.0,136.4602,136.9084,136.4407,136.7525,35289.0
2016-03-18 15:10:00,140.36,140.53,140.33,140.38,43205.0,136.772,136.9377,136.7428,136.7915,43205.0
2016-03-18 15:20:00,140.34,140.42,140.11,140.11,34957.0,136.7525,136.8305,136.5284,136.5284,34957.0
2016-03-18 15:30:00,140.14,140.35,140.07,140.34,51645.0,136.5576,136.7623,136.4894,136.7525,51645.0
2016-03-18 15:40:00,140.36,140.48,140.19,140.26,75912.0,136.772,136.8889,136.6064,136.6746,75912.0
2016-03-18 15:50:00,140.27,140.29,139.94,140.0,212112.0,136.6843,136.7038,136.3627,136.4212,212112.0
2016-03-21 09:30:00,139.5,140.0,138.88,139.71,67670.0,135.934,136.4212,135.3298,136.1386,67670.0
2016-03-21 09:40:00,139.77,139.87,139.38,139.53,23850.0,136.1971,136.2945,135.8171,135.9632,23850.0
2016-03-21 09:50:00,139.56,139.71,139.48,139.67,19085.0,135.9925,136.1386,135.9145,136.0997,19085.0
2016-03-21 10:00:00,139.68,139.77,139.47,139.47,17266.0,136.1094,136.1971,135.9048,135.9048,17266.0
2016-03-21 10:10:00,139.35,139.92,139.26,139.88,53914.0,135.7878,136.3433,135.7001,136.3043,53914.0
2016-03-21 10:20:00,139.99,140.18,139.91,140.0,25047.0,136.4115,136.5966,136.3335,136.4212,25047.0
2016-03-21 10:30:00,139.94,140.18,139.82,139.98,19687.0,136.3627,136.5966,136.2458,136.4017,19687.0
2016-03-21 10:40:00,140.01,140.05,139.73,139.89,11908.0,136.431,136.4699,136.1581,136.314,11908.0
2016-03-21 10:50:00,139.93,140.0,139.69,139.77,16923.0,136.353,136.4212,136.1191,136.1971,16923.0
2016-03-21 11:00:00,139.85,140.09,139.79,140.09,7374.0,136.275,136.5089,136.2166,136.5089,7374.0
2016-03-21 11:10:00,140.03,140.03,139.66,139.81,9970.0,136.4504,136.4504,136.0899,136.2361,9970.0
2016-03-21 11:20:00,139.78,139.82,139.66,139.71,13871.0,136.2068,136.2458,136.0899,136.1386,13871.0
2016-03-21 11:30:00,139.74,139.93,139.7,139.92,9551.0,136.1679,136.353,136.1289,136.3433,9551.0
2016-03-21 11:40:00,139.9,139.95,139.63,139.72,17510.0,136.3238,136.3725,136.0607,136.1484,17510.0
2016-03-21 11:50:00,139.73,139.77,139.57,139.57,42757.0,136.1581,136.1971,136.0022,136.0022,42757.0
2016-03-21 12:00:00,139.58,139.69,139.52,139.66,6132.0,136.012,136.1191,135.9535,136.0899,6132.0
2016-03-21 12:10:00,139.65,139.76,139.52,139.58,6256.0,136.0802,136.1874,135.9535,136.012,6256.0
2016-03-21 12:20:00,139.58,139.67,139.53,139.59,6615.0,136.012,136.0997,135.9632,136.0217,6615.0
2016-03-21 12:30:00,139.64,139.77,139.62,139.69,9992.0,136.0704,136.1971,136.0509,136.1191,9992.0
2016-03-21 12:40:00,139.64,139.7,139.56,139.56,8236.0,136.0704,136.1289,135.9925,135.9925,8236.0
2016-03-21 12:50:00,139.61,139.68,139.54,139.59,15116.0,136.0412,136.1094,135.973,136.0217,15116.0
2016-03-21 13:00:00,139.56,139.58,139.41,139.5,9334.0,135.9925,136.012,135.8463,135.934,9334.0
2016-03-21 13:10:00,139.54,139.68,139.52,139.68,4650.0,135.973,136.1094,135.9535,136.1094,4650.0
2016-03-21 13:20:00,139.65,139.69,139.58,139.68,5273.0,136.0802,136.1191,136.012,136.1094,5273.0
2016-03-21 13:30:00,139.8,139.88,139.8,139.84,6038.0,136.2263,136.3043,136.2263,136.2653,6038.0
2016-03-21 13:40:00,139.81,139.83,139.51,139.54,14532.0,136.2361,136.2556,135.9437,135.973,14532.0
2016-03-21 13:50:00,139.54,139.68,139.54,139.66,8109.0,135.973,136.1094,135.973,136.0899,8109.0
2016-03-21 14:00:00,139.68,139.68,139.38,139.4,7584.0,136.1094,136.1094,135.8171,135.8366,7584.0
2016-03-21 14:10:00,139.48,139.7,139.45,139.6,8633.0,135.9145,136.1289,135.8853,136.0314,8633.0
2016-03-21 14:20:00,139.62,139.68,139.58,139.65,7053.0,136.0509,136.1094,136.012,136.0802,7053.0
2016-03-21 14:30:00,139.67,139.71,139.46,139.61,18864.0,136.0997,136.1386,135.895,136.0412,18864.0
2016-03-21 14:40:00,139.63,139.67,139.45,139.49,12533.0,136.0607,136.0997,135.8853,135.9243,12533.0
2016-03-21 14:50:00,139.53,139.79,139.51,139.73,21314.0,135.9632,136.2166,135.9437,136.1581,21314.0
2016-03-21 15:00:00,139.71,139.71,139.5,139.51,28136.0,136.1386,136.1386,135.934,135.9437,28136.0
2016-03-21 15:10:00,139.51,139.52,139.41,139.43,14606.0,135.9437,135.9535,135.8463,135.8658,14606.0
2016-03-21 15:20:00,139.43,139.49,139.38,139.41,27075.0,135.8658,135.9243,135.8171,135.8463,27075.0
2016-03-21 15:30:00,139.42,139.42,139.15,139.25,37374.0,135.856,135.856,135.5929,135.6904,37374.0
2016-03-21 15:40:00,139.25,139.55,139.23,139.54,88932.0,135.6904,135.9827,135.6709,135.973,88932.0
2016-03-21 15:50:00,139.54,139.68,139.44,139.6,152995.0,135.973,136.1094,135.8755,136.0314,152995.0
2016-03-22 09:30:00,139.15,139.39,138.75,139.36,39078.0,135.5929,135.8268,135.2032,135.7976,39078.0
2016-03-22 09:40:00,139.3,139.3,138.82,139.04,30087.0,135.7391,135.7391,135.2714,135.4858,30087.0
2016-03-22 09:50:00,139.09,139.31,138.8,139.28,9740.0,135.5345,135.7489,135.2519,135.7196,9740.0
2016-03-22 10:00:00,139.28,139.5,139.14,139.33,17924.0,135.7196,135.934,135.5832,135.7683,17924.0
2016-03-22 10:10:00,139.4,139.65,139.33,139.62,22285.0,135.8366,136.0802,135.7683,136.0509,22285.0
2016-03-22 10:20:00,139.69,139.98,139.61,139.67,12918.0,136.1191,136.4017,136.0412,136.0997,12918.0
2016-03-22 10:30:00,139.67,139.73,139.48,139.58,15133.0,136.0997,136.1581,135.9145,136.012,15133.0
2016-03-22 10:40:00,139.56,139.59,139.37,139.37,11328.0,135.9925,136.0217,135.8073,135.8073,11328.0
2016-03-22 10:50:00,139.44,139.44,139.03,139.21,20078.0,135.8755,135.8755,135.476,135.6514,20078.0
2016-03-22 11:00:00,139.21,139.39,139.11,139.11,21442.0,135.6514,135.8268,135.554,135.554,21442.0
2016-03-22 11:10:00,139.09,139.19,138.98,139.12,26141.0,135.5345,135.6319,135.4273,135.5637,26141.0
2016-03-22 11:20:00,139.09,139.17,138.84,138.91,24882.0,135.5345,135.6124,135.2909,135.3591,24882.0
2016-03-22 11:30:00,138.93,138.99,138.73,138.73,25303.0,135.3786,135.437,135.1837,135.1837,25303.0
2016-03-22 11:40:00,138.73,139.0,138.69,138.83,17970.0,135.1837,135.4468,135.1447,135.2811,17970.0
2016-03-22 11:50:00,138.82,138.87,138.38,138.44,25637.0,135.2714,135.3201,134.8426,134.9011,25637.0
2016-03-22 12:00:00,138.44,138.85,138.44,138.76,33106.0,134.9011,135.3006,134.9011,135.2129,33106.0
2016-03-22 12:10:00,138.76,138.83,138.66,138.82,13055.0,135.2129,135.2811,135.1155,135.2714,13055.0
2016-03-22 12:20:00,138.79,138.96,138.71,138.93,14559.0,135.2421,135.4078,135.1642,135.3786,14559.0
2016-03-22 12:30:00,138.93,139.07,138.86,139.05,10649.0,135.3786,135.515,135.3104,135.4955,10649.0
2016-03-22 12:40:00,139.07,139.19,138.97,138.97,24327.0,135.515,135.6319,135.4175,135.4175,24327.0
2016-03-22 12:50:00,138.99,139.13,138.95,139.13,29093.0,135.437,135.5735,135.3981,135.5735,29093.0
2016-03-22 13:00:00,139.12,139.22,139.09,139.1,18360.0,135.5637,135.6612,135.5345,135.5442,18360.0
2016-03-22 13:10:00,139.08,139.12,138.98,139.09,16359.0,135.5247,135.5637,135.4273,135.5345,16359.0
2016-03-22 13:20:00,139.1,139.11,138.99,139.0,23888.0,135.5442,135.554,135.437,135.4468,23888.0
2016-03-22 13:30:00,139.02,139.21,138.98,139.14,22028.0,135.4663,135.6514,135.4273,135.5832,22028.0
2016-03-22 13:40:00,139.14,139.17,138.98,139.09,25802.0,135.5832,135.6124,135.4273,135.5345,25802.0
2016-03-22 13:50:00,139.1,139.21,139.04,139.14,26133.0,135.5442,135.6514,135.4858,135.5832,26133.0
2016-03-22 14:00:00,139.14,139.29,139.14,139.27,21745.0,135.5832,135.7294,135.5832,135.7099,21745.0
2016-03-22 14:10:00,139.28,139.32,139.05,139.23,43471.0,135.7196,135.7586,135.4955,135.6709,43471.0
2016-03-22 14:20:00,139.24,139.51,139.16,139.36,22531.0,135.6806,135.9437,135.6027,135.7976,22531.0
2016-03-22 14:30:00,139.36,139.45,139.28,139.32,21474.0,135.7976,135.8853,135.7196,135.7586,21474.0
2016-03-22 14:40:00,139.33,139.44,139.14,139.19,23884.0,135.7683,135.8755,135.5832,135.6319,23884.0
2016-03-22 14:50:00,139.2,139.29,138.9,138.92,39796.0,135.6417,135.7294,135.3493,135.3688,39796.0
2016-03-22 15:00:00,138.9,138.98,138.74,138.84,49268.0,135.3493,135.4273,135.1934,135.2909,49268.0
2016-03-22 15:10:00,138.84,138.94,138.54,138.6,35887.0,135.2909,135.3883,134.9985,135.057,35887.0
2016-03-22 15:20:00,138.58,138.7,138.57,138.61,35106.0,135.0375,135.1544,135.0278,135.0667,35106.0
2016-03-22 15:30:00,138.59,138.74,138.59,138.65,49192.0,135.0473,135.1934,135.0473,135.1057,49192.0
2016-03-22 15:40:00,138.65,138.86,138.6,138.85,71825.0,135.1057,135.3104,135.057,135.3006,71825.0
2016-03-22 15:50:00,138.85,139.0,138.82,138.86,113888.0,135.3006,135.4468,135.2714,135.3104,113888.0
2016-03-23 09:30:00,139.0,139.55,138.78,139.11,64625.0,135.4468,135.9827,135.2324,135.554,64625.0
2016-03-23 09:40:00,139.17,139.29,138.41,138.88,27113.0,135.6124,135.7294,134.8719,135.3298,27113.0
2016-03-23 09:50:00,138.85,139.31,138.83,139.19,16818.0,135.3006,135.7489,135.2811,135.6319,16818.0
2016-03-23 10:00:00,139.21,139.29,138.85,139.08,45527.0,135.6514,135.7294,135.3006,135.5247,45527.0
2016-03-23 10:10:00,139.12,139.55,139.11,139.47,12863.0,135.5637,135.9827,135.554,135.9048,12863.0
2016-03-23 10:20:00,139.48,139.75,139.44,139.53,26206.0,135.9145,136.1776,135.8755,135.9632,26206.0
2016-03-23 10:30:00,139.46,139.74,139.25,139.31,28224.0,135.895,136.1679,135.6904,135.7489,28224.0
2016-03-23 10:40:00,139.3,139.37,139.04,139.1,16497.0,135.7391,135.8073,135.4858,135.5442,16497.0
2016-03-23 10:50:00,139.12,139.23,139.04,139.09,30813.0,135.5637,135.6709,135.4858,135.5345,30813.0
2016-03-23 11:00:00,139.08,139.11,138.83,139.06,14843.0,135.5247,135.554,135.2811,135.5052,14843.0
2016-03-23 11:10:00,139.07,139.16,138.77,138.77,15300.0,135.515,135.6027,135.2227,135.2227,15300.0
2016-03-23 11:20:00,138.8,138.99,138.78,138.87,15719.0,135.2519,135.437,135.2324,135.3201,15719.0
2016-03-23 11:30:00,138.84,138.9,138.65,138.74,8217.0,135.2909,135.3493,135.1057,135.1934,8217.0
2016-03-23 11:40:00,138.74,138.84,138.59,138.74,8537.0,135.1934,135.2909,135.0473,135.1934,8537.0
2016-03-23 11:50:00,138.77,138.88,138.63,138.83,8545.0,135.2227,135.3298,135.0862,135.2811,8545.0
2016-03-23 12:00:00,138.8,138.97,138.79,138.97,11244.0,135.2519,135.4175,135.2421,135.4175,11244.0
2016-03-23 12:10:00,138.9,139.07,138.9,139.06,6228.0,135.3493,135.515,135.3493,135.5052,6228.0
2016-03-23 12:20:00,139.05,139.07,138.88,138.99,8179.0,135.4955,135.515,135.3298,135.437,8179.0
2016-03-23 12:30:00,139.06,139.27,139.0,139.27,13350.0,135.5052,135.7099,135.4468,135.7099,13350.0
2016-03-23 12:40:00,139.27,139.36,139.23,139.27,14167.0,135.7099,135.7976,135.6709,135.7099,14167.0
2016-03-23 12:50:00,139.22,139.22,138.85,138.95,6398.0,135.6612,135.6612,135.3006,135.3981,6398.0
2016-03-23 13:00:00,138.93,139.0,138.78,138.97,11260.0,135.3786,135.4468,135.2324,135.4175,11260.0
2016-03-23 13:10:00,138.97,139.28,138.97,139.14,27644.0,135.4175,135.7196,135.4175,135.5832,27644.0
2016-03-23 13:20:00,139.14,139.15,138.98,139.0,9601.0,135.5832,135.5929,135.4273,135.4468,9601.0
2016-03-23 13:30:00,138.97,139.01,138.84,138.88,10092.0,135.4175,135.4565,135.2909,135.3298,10092.0
2016-03-23 13:40:00,138.88,139.04,138.87,139.01,12215.0,135.3298,135.4858,135.3201,135.4565,12215.0
2016-03-23 13:50:00,139.03,139.15,139.01,139.02,11681.0,135.476,135.5929,135.4565,135.4663,11681.0
2016-03-23 14:00:00,139.03,139.04,138.91,139.01,15531.0,135.476,135.4858,135.3591,135.4565,15531.0
2016-03-23 14:10:00,139.0,139.2,139.0,139.04,10998.0,135.4468,135.6417,135.4468,135.4858,10998.0
2016-03-23 14:20:00,139.06,139.13,138.85,138.9,20697.0,135.5052,135.5735,135.3006,135.3493,20697.0
2016-03-23 14:30:00,138.88,139.01,138.81,138.84,16184.0,135.3298,135.4565,135.2616,135.2909,16184.0
2016-03-23 14:40:00,138.84,138.86,138.55,138.59,20876.0,135.2909,135.3104,135.0083,135.0473,20876.0
2016-03-23 14:50:00,138.62,138.75,138.53,138.71,13047.0,135.0765,135.2032,134.9888,135.1642,13047.0
2016-03-23 15:00:00,138.74,138.85,138.54,138.75,19646.0,135.1934,135.3006,134.9985,135.2032,19646.0
2016-03-23 15:10:00,138.75,138.8,138.62,138.78,16176.0,135.2032,135.2519,135.0765,135.2324,16176.0
2016-03-23 15:20:00,138.82,138.83,138.51,138.71,20933.0,135.2714,135.2811,134.9693,135.1642,20933.0
2016-03-23 15:30:00,138.71,138.9,138.66,138.78,27973.0,135.1642,135.3493,135.1155,135.2324,27973.0
2016-03-23 15:40:00,138.77,138.91,138.64,138.86,42959.0,135.2227,135.3591,135.096,135.3104,42959.0
2016-03-23 15:50:00,138.86,138.95,138.75,138.76,69610.0,135.3104,135.3981,135.2032,135.2129,69610.0
2016-03-24 09:30:00,138.15,138.17,137.4,137.69,25872.0,134.6185,134.638,133.8877,134.1703,25872.0
2016-03-24 09:40:00,137.78,138.53,137.71,138.21,26269.0,134.258,134.9888,134.1898,134.677,26269.0
2016-03-24 09:50:00,138.24,138.61,138.22,138.47,10928.0,134.7062,135.0667,134.6867,134.9303,10928.0
2016-03-24 10:00:00,138.42,138.6,138.31,138.47,15913.0,134.8816,135.057,134.7744,134.9303,15913.0
2016-03-24 10:10:00,138.47,138.77,138.47,138.64,8733.0,134.9303,135.2227,134.9303,135.096,8733.0
2016-03-24 10:20:00,138.64,138.77,138.55,138.64,23977.0,135.096,135.2227,135.0083,135.096,23977.0
2016-03-24 10:30:00,138.63,139.07,138.63,139.07,10221.0,135.0862,135.515,135.0862,135.515,10221.0
2016-03-24 10:40:00,139.06,139.22,139.02,139.04,17119.0,135.5052,135.6612,135.4663,135.4858,17119.0
2016-03-24 10:50:00,139.07,139.13,138.89,138.94,8908.0,135.515,135.5735,135.3396,135.3883,8908.0
2016-03-24 11:00:00,138.93,139.04,138.93,139.0,13543.0,135.3786,135.4858,135.3786,135.4468,13543.0
2016-03-24 11:10:00,139.01,139.02,138.71,138.74,7509.0,135.4565,135.4663,135.1642,135.1934,7509.0
2016-03-24 11:20:00,138.69,138.72,138.54,138.59,7567.0,135.1447,135.1739,134.9985,135.0473,7567.0
2016-03-24 11:30:00,138.58,138.72,138.53,138.57,15552.0,135.0375,135.1739,134.9888,135.0278,15552.0
2016-03-24 11:40:00,138.59,138.6,138.38,138.49,12406.0,135.0473,135.057,134.8426,134.9498,12406.0
2016-03-24 11:50:00,138.49,138.52,138.25,138.46,19173.0,134.9498,134.979,134.7159,134.9206,19173.0
2016-03-24 12:00:00,138.44,138.54,138.35,138.48,11938.0,134.9011,134.9985,134.8134,134.9401,11938.0
2016-03-24 12:10:00,138.49,138.49,138.18,138.22,16938.0,134.9498,134.9498,134.6477,134.6867,16938.0
2016-03-24 12:20:00,138.23,138.23,137.85,138.03,10204.0,134.6965,134.6965,134.3262,134.5016,10204.0
2016-03-24 12:30:00,138.06,138.16,137.98,138.0,11653.0,134.5308,134.6283,134.4529,134.4723,11653.0
2016-03-24 12:40:00,137.98,138.01,137.91,137.99,9677.0,134.4529,134.4821,134.3846,134.4626,9677.0
2016-03-24 12:50:00,137.96,138.16,137.96,138.09,21940.0,134.4334,134.6283,134.4334,134.56,21940.0
2016-03-24 13:00:00,138.08,138.14,137.99,138.02,18288.0,134.5503,134.6088,134.4626,134.4918,18288.0
2016-03-24 13:10:00,138.03,138.08,137.96,138.0,19658.0,134.5016,134.5503,134.4334,134.4723,19658.0
2016-03-24 13:20:00,137.99,138.07,137.96,138.01,16295.0,134.4626,134.5406,134.4334,134.4821,16295.0
2016-03-24 13:30:00,137.98,138.03,137.95,137.96,10240.0,134.4529,134.5016,134.4236,134.4334,10240.0
2016-03-24 13:40:00,137.98,138.05,137.88,137.9,23715.0,134.4529,134.5211,134.3554,134.3749,23715.0
2016-03-24 13:50:00,137.9,138.12,137.9,138.12,28096.0,134.3749,134.5893,134.3749,134.5893,28096.0
2016-03-24 14:00:00,138.08,138.2,138.06,138.18,9225.0,134.5503,134.6672,134.5308,134.6477,9225.0
2016-03-24 14:10:00,138.2,138.2,138.0,138.09,23484.0,134.6672,134.6672,134.4723,134.56,23484.0
2016-03-24 14:20:00,138.06,138.26,138.06,138.23,19995.0,134.5308,134.7257,134.5308,134.6965,19995.0
2016-03-24 14:30:00,138.28,138.39,138.14,138.38,14639.0,134.7452,134.8524,134.6088,134.8426,14639.0
2016-03-24 14:40:00,138.38,138.53,138.34,138.53,13833.0,134.8426,134.9888,134.8036,134.9888,13833.0
2016-03-24 14:50:00,138.56,138.58,138.34,138.49,32999.0,135.018,135.0375,134.8036,134.9498,32999.0
2016-03-24 15:00:00,138.52,138.6,138.4,138.42,26983.0,134.979,135.057,134.8621,134.8816,26983.0
2016-03-24 15:10:00,138.44,138.77,138.43,138.69,30100.0,134.9011,135.2227,134.8913,135.1447,30100.0
2016-03-24 15:20:00,138.74,138.94,138.71,138.93,12858.0,135.1934,135.3883,135.1642,135.3786,12858.0
2016-03-24 15:30:00,138.9,138.98,138.85,138.93,20286.0,135.3493,135.4273,135.3006,135.3786,20286.0
2016-03-24 15:40:00,138.89,139.03,138.86,139.03,31004.0,135.3396,135.476,135.3104,135.476,31004.0
2016-03-24 15:50:00,139.01,139.1,138.92,139.08,53576.0,135.4565,135.5442,135.3688,135.5247,53576.0
2016-03-28 09:30:00,139.59,139.89,139.32,139.32,11677.0,136.0217,136.314,135.7586,135.7586,11677.0
2016-03-28 09:40:00,139.12,139.35,139.0,139.07,16200.0,135.5637,135.7878,135.4468,135.515,16200.0
2016-03-28 09:50:00,138.85,139.04,138.66,138.78,10745.0,135.3006,135.4858,135.1155,135.2324,10745.0
2016-03-28 10:00:00,138.8,139.34,138.8,139.25,6343.0,135.2519,135.7781,135.2519,135.6904,6343.0
2016-03-28 10:10:00,139.23,139.23,138.89,138.95,4975.0,135.6709,135.6709,135.3396,135.3981,4975.0
2016-03-28 10:20:00,139.01,139.22,138.97,138.97,3899.0,135.4565,135.6612,135.4175,135.4175,3899.0
2016-03-28 10:30:00,138.95,138.95,138.46,138.57,11509.0,135.3981,135.3981,134.9206,135.0278,11509.0
2016-03-28 10:40:00,138.53,138.69,138.43,138.69,22751.0,134.9888,135.1447,134.8913,135.1447,22751.0
2016-03-28 10:50:00,138.6,138.61,138.12,138.35,16314.0,135.057,135.0667,134.5893,134.8134,16314.0
2016-03-28 11:00:00,138.56,138.63,138.51,138.59,3699.0,135.018,135.0862,134.9693,135.0473,3699.0
2016-03-28 11:10:00,138.53,138.75,138.48,138.54,10121.0,134.9888,135.2032,134.9401,134.9985,10121.0
2016-03-28 11:20:00,138.58,138.58,138.39,138.39,29724.0,135.0375,135.0375,134.8524,134.8524,29724.0
2016-03-28 11:30:00,138.47,138.58,138.29,138.49,6650.0,134.9303,135.0375,134.7549,134.9498,6650.0
2016-03-28 11:40:00,138.47,138.74,138.33,138.65,20632.0,134.9303,135.1934,134.7939,135.1057,20632.0
2016-03-28 11:50:00,138.7,138.7,138.35,138.42,13281.0,135.1544,135.1544,134.8134,134.8816,13281.0
2016-03-28 12:00:00,138.44,138.59,138.35,138.35,11686.0,134.9011,135.0473,134.8134,134.8134,11686.0
2016-03-28 12:10:00,138.35,138.41,138.24,138.41,10635.0,134.8134,134.8719,134.7062,134.8719,10635.0
2016-03-28 12:20:00,138.35,138.63,138.33,138.4,17718.0,134.8134,135.0862,134.7939,134.8621,17718.0
2016-03-28 12:30:00,138.46,138.84,138.38,138.76,13816.0,134.9206,135.2909,134.8426,135.2129,13816.0
2016-03-28 12:40:00,138.71,138.91,138.61,138.62,7525.0,135.1642,135.3591,135.0667,135.0765,7525.0
2016-03-28 12:50:00,138.6,138.71,138.49,138.7,6536.0,135.057,135.1642,134.9498,135.1544,6536.0
2016-03-28 13:00:00,138.67,138.72,138.6,138.65,12491.0,135.1252,135.1739,135.057,135.1057,12491.0
2016-03-28 13:10:00,138.69,138.83,138.58,138.81,8353.0,135.1447,135.2811,135.0375,135.2616,8353.0
2016-03-28 13:20:00,138.82,138.94,138.75,138.78,13171.0,135.2714,135.3883,135.2032,135.2324,13171.0
2016-03-28 13:30:00,138.79,138.99,138.7,138.74,12308.0,135.2421,135.437,135.1544,135.1934,12308.0
2016-03-28 13:40:00,138.81,138.87,138.63,138.7,9220.0,135.2616,135.3201,135.0862,135.1544,9220.0
2016-03-28 13:50:00,138.7,138.8,138.69,138.78,6960.0,135.1544,135.2519,135.1447,135.2324,6960.0
2016-03-28 14:00:00,138.72,139.0,138.66,138.94,8357.0,135.1739,135.4468,135.1155,135.3883,8357.0
2016-03-28 14:10:00,138.92,139.07,138.72,138.72,19397.0,135.3688,135.515,135.1739,135.1739,19397.0
2016-03-28 14:20:00,138.74,138.85,138.64,138.8,4048.0,135.1934,135.3006,135.096,135.2519,4048.0
2016-03-28 14:30:00,138.81,138.82,138.68,138.81,3753.0,135.2616,135.2714,135.135,135.2616,3753.0
2016-03-28 14:40:00,138.8,138.8,138.59,138.72,8203.0,135.2519,135.2519,135.0473,135.1739,8203.0
2016-03-28 14:50:00,138.76,138.77,138.46,138.58,8036.0,135.2129,135.2227,134.9206,135.0375,8036.0
2016-03-28 15:00:00,138.6,138.88,138.6,138.84,15264.0,135.057,135.3298,135.057,135.2909,15264.0
2016-03-28 15:10:00,138.82,139.03,138.76,138.76,15319.0,135.2714,135.476,135.2129,135.2129,15319.0
2016-03-28 15:20:00,138.8,138.88,138.64,138.73,12771.0,135.2519,135.3298,135.096,135.1837,12771.0
2016-03-28 15:30:00,138.65,138.85,138.59,138.8,14834.0,135.1057,135.3006,135.0473,135.2519,14834.0
2016-03-28 15:40:00,138.84,138.95,138.73,138.82,19023.0,135.2909,135.3981,135.1837,135.2714,19023.0
2016-03-28 15:50:00,138.81,138.83,138.45,138.53,79496.0,135.2616,135.2811,134.9108,134.9888,79496.0
2016-03-29 09:30:00,138.39,138.86,137.7,138.1,19706.0,134.8524,135.3104,134.18,134.5698,19706.0
2016-03-29 09:40:00,138.06,138.44,137.99,138.18,10112.0,134.5308,134.9011,134.4626,134.6477,10112.0
2016-03-29 09:50:00,138.17,138.81,138.09,138.7,14781.0,134.638,135.2616,134.56,135.1544,14781.0
2016-03-29 10:00:00,138.71,139.0,138.53,138.69,15017.0,135.1642,135.4468,134.9888,135.1447,15017.0
2016-03-29 10:10:00,138.79,138.92,138.63,138.69,18337.0,135.2421,135.3688,135.0862,135.1447,18337.0
2016-03-29 10:20:00,138.7,138.75,138.42,138.43,13176.0,135.1544,135.2032,134.8816,134.8913,13176.0
2016-03-29 10:30:00,138.5,138.81,138.48,138.8,12961.0,134.9596,135.2616,134.9401,135.2519,12961.0
2016-03-29 10:40:00,138.79,138.98,138.68,138.9,35171.0,135.2421,135.4273,135.135,135.3493,35171.0
2016-03-29 10:50:00,138.89,138.95,138.7,138.76,10633.0,135.3396,135.3981,135.1544,135.2129,10633.0
2016-03-29 11:00:00,138.74,138.83,138.56,138.62,10710.0,135.1934,135.2811,135.018,135.0765,10710.0
2016-03-29 11:10:00,138.56,138.71,138.56,138.67,11832.0,135.018,135.1642,135.018,135.1252,11832.0
2016-03-29 11:20:00,138.68,138.98,138.68,138.97,20474.0,135.135,135.4273,135.135,135.4175,20474.0
2016-03-29 11:30:00,138.9,139.0,138.7,138.75,37526.0,135.3493,135.4468,135.1544,135.2032,37526.0
2016-03-29 11:40:00,138.8,139.01,138.8,139.0,23674.0,135.2519,135.4565,135.2519,135.4468,23674.0
2016-03-29 11:50:00,139.0,139.12,138.78,138.84,12332.0,135.4468,135.5637,135.2324,135.2909,12332.0
2016-03-29 12:00:00,138.83,138.86,138.69,138.83,11406.0,135.2811,135.3104,135.1447,135.2811,11406.0
2016-03-29 12:10:00,138.85,139.03,138.8,139.02,16486.0,135.3006,135.476,135.2519,135.4663,16486.0
2016-03-29 12:20:00,139.07,139.45,139.07,139.39,18907.0,135.515,135.8853,135.515,135.8268,18907.0
2016-03-29 12:30:00,139.44,139.51,139.25,139.41,12758.0,135.8755,135.9437,135.6904,135.8463,12758.0
2016-03-29 12:40:00,139.44,140.05,139.44,139.84,22568.0,135.8755,136.4699,135.8755,136.2653,22568.0
2016-03-29 12:50:00,139.92,140.05,139.82,139.89,10664.0,136.3433,136.4699,136.2458,136.314,10664.0
2016-03-29 13:00:00,139.87,139.93,139.61,139.83,11051.0,136.2945,136.353,136.0412,136.2556,11051.0
2016-03-29 13:10:00,139.86,140.06,139.86,139.97,6560.0,136.2848,136.4797,136.2848,136.392,6560.0
2016-03-29 13:20:00,139.94,140.04,139.83,139.98,9730.0,136.3627,136.4602,136.2556,136.4017,9730.0
2016-03-29 13:30:00,139.94,140.08,139.86,139.89,9596.0,136.3627,136.4992,136.2848,136.314,9596.0
2016-03-29 13:40:00,139.91,140.03,139.81,139.81,15851.0,136.3335,136.4504,136.2361,136.2361,15851.0
2016-03-29 13:50:00,139.91,139.92,139.54,139.62,15501.0,136.3335,136.3433,135.973,136.0509,15501.0
2016-03-29 14:00:00,139.59,139.97,139.58,139.85,18676.0,136.0217,136.392,136.012,136.275,18676.0
2016-03-29 14:10:00,139.85,140.01,139.74,139.95,22243.0,136.275,136.431,136.1679,136.3725,22243.0
2016-03-29 14:20:00,139.98,140.01,139.88,139.98,36017.0,136.4017,136.431,136.3043,136.4017,36017.0
2016-03-29 14:30:00,139.98,140.06,139.95,140.04,44818.0,136.4017,136.4797,136.3725,136.4602,44818.0
2016-03-29 14:40:00,140.05,140.06,139.91,139.95,21767.0,136.4699,136.4797,136.3335,136.3725,21767.0
2016-03-29 14:50:00,139.93,139.98,139.73,139.88,26092.0,136.353,136.4017,136.1581,136.3043,26092.0
2016-03-29 15:00:00,139.88,140.07,139.82,140.04,32282.0,136.3043,136.4894,136.2458,136.4602,32282.0
2016-03-29 15:10:00,140.05,140.23,140.03,140.08,30570.0,136.4699,136.6453,136.4504,136.4992,30570.0
2016-03-29 15:20:00,140.07,140.19,140.05,140.19,28668.0,136.4894,136.6064,136.4699,136.6064,28668.0
2016-03-29 15:30:00,140.2,140.28,140.08,140.16,37587.0,136.6161,136.6941,136.4992,136.5771,37587.0
2016-03-29 15:40:00,140.19,140.2,139.93,140.0,55444.0,136.6064,136.6161,136.353,136.4212,55444.0
2016-03-29 15:50:00,140.0,140.19,139.94,140.18,106671.0,136.4212,136.6064,136.3627,136.5966,106671.0
2016-03-30 09:30:00,141.04,141.86,140.93,141.6,40314.0,137.4346,138.2337,137.3274,137.9803,40314.0
2016-03-30 09:40:00,141.64,141.98,141.36,141.83,17310.0,138.0193,138.3506,137.7464,138.2044,17310.0
2016-03-30 09:50:00,141.87,142.04,141.68,141.74,39073.0,138.2434,138.4091,138.0583,138.1167,39073.0
2016-03-30 10:00:00,141.79,141.81,141.43,141.6,17988.0,138.1655,138.1849,137.8147,137.9803,17988.0
2016-03-30 10:10:00,141.7,141.72,141.04,141.4,29825.0,138.0778,138.0972,137.4346,137.7854,29825.0
2016-03-30 10:20:00,141.38,141.39,140.89,140.91,12102.0,137.7659,137.7757,137.2885,137.308,12102.0
2016-03-30 10:30:00,141.0,141.18,140.83,140.84,14890.0,137.3957,137.5711,137.23,137.2397,14890.0
2016-03-30 10:40:00,140.88,141.07,140.85,140.93,16372.0,137.2787,137.4639,137.2495,137.3274,16372.0
2016-03-30 10:50:00,140.95,141.16,140.83,140.99,9878.0,137.3469,137.5516,137.23,137.3859,9878.0
2016-03-30 11:00:00,140.94,141.17,140.85,140.9,19941.0,137.3372,137.5613,137.2495,137.2982,19941.0
2016-03-30 11:10:00,140.93,141.0,140.79,140.79,15171.0,137.3274,137.3957,137.191,137.191,15171.0
2016-03-30 11:20:00,140.8,140.99,140.55,140.94,23412.0,137.2008,137.3859,136.9572,137.3372,23412.0
2016-03-30 11:30:00,140.93,140.93,140.39,140.39,13035.0,137.3274,137.3274,136.8012,136.8012,13035.0
2016-03-30 11:40:00,140.39,140.76,140.35,140.7,26222.0,136.8012,137.1618,136.7623,137.1033,26222.0
2016-03-30 11:50:00,140.68,140.87,140.67,140.67,12827.0,137.0838,137.269,137.0741,137.0741,12827.0
2016-03-30 12:00:00,140.71,140.83,140.65,140.72,12525.0,137.1131,137.23,137.0546,137.1228,12525.0
2016-03-30 12:10:00,140.75,141.12,140.74,140.9,20995.0,137.152,137.5126,137.1423,137.2982,20995.0
2016-03-30 12:20:00,140.85,140.9,140.6,140.62,7742.0,137.2495,137.2982,137.0059,137.0254,7742.0
2016-03-30 12:30:00,140.62,140.79,140.56,140.67,12195.0,137.0254,137.191,136.9669,137.0741,12195.0
2016-03-30 12:40:00,140.62,140.65,140.46,140.47,13307.0,137.0254,137.0546,136.8695,136.8792,13307.0
2016-03-30 12:50:00,140.53,140.73,140.51,140.73,10876.0,136.9377,137.1326,136.9182,137.1326,10876.0
2016-03-30 13:00:00,140.68,140.93,140.64,140.68,9331.0,137.0838,137.3274,137.0449,137.0838,9331.0
2016-03-30 13:10:00,140.67,140.75,140.62,140.66,8383.0,137.0741,137.152,137.0254,137.0643,8383.0
2016-03-30 13:20:00,140.67,140.74,140.53,140.69,14807.0,137.0741,137.1423,136.9377,137.0936,14807.0
2016-03-30 13:30:00,140.69,140.73,140.58,140.63,7942.0,137.0936,137.1326,136.9864,137.0351,7942.0
2016-03-30 13:40:00,140.64,140.81,140.61,140.81,13677.0,137.0449,137.2105,137.0156,137.2105,13677.0
2016-03-30 13:50:00,140.81,140.93,140.77,140.88,12765.0,137.2105,137.3274,137.1715,137.2787,12765.0
2016-03-30 14:00:00,140.81,141.01,140.79,140.89,11457.0,137.2105,137.4054,137.191,137.2885,11457.0
2016-03-30 14:10:00,140.88,140.88,140.64,140.81,12915.0,137.2787,137.2787,137.0449,137.2105,12915.0
2016-03-30 14:20:00,140.77,141.03,140.77,140.96,14438.0,137.1715,137.4249,137.1715,137.3567,14438.0
2016-03-30 14:30:00,141.02,141.11,140.87,140.91,13268.0,137.4151,137.5028,137.269,137.308,13268.0
2016-03-30 14:40:00,140.86,140.93,140.68,140.92,13510.0,137.2592,137.3274,137.0838,137.3177,13510.0
2016-03-30 14:50:00,140.93,141.11,140.82,141.02,23016.0,137.3274,137.5028,137.2203,137.4151,23016.0
2016-03-30 15:00:00,141.02,141.18,141.0,141.18,13682.0,137.4151,137.5711,137.3957,137.5711,13682.0
2016-03-30 15:10:00,141.19,141.22,141.07,141.18,18628.0,137.5808,137.61,137.4639,137.5711,18628.0
2016-03-30 15:20:00,141.18,141.25,141.07,141.1,15771.0,137.5711,137.6393,137.4639,137.4931,15771.0
2016-03-30 15:30:00,141.08,141.08,140.87,140.93,13927.0,137.4736,137.4736,137.269,137.3274,13927.0
2016-03-30 15:40:00,140.94,140.98,140.84,140.87,23962.0,137.3372,137.3762,137.2397,137.269,23962.0
2016-03-30 15:50:00,140.83,140.92,140.67,140.82,40007.0,137.23,137.3177,137.0741,137.2203,40007.0
2016-03-31 09:30:00,140.75,140.99,140.14,140.79,31537.0,137.152,137.3859,136.5576,137.191,31537.0
2016-03-31 09:40:00,140.7,141.4,140.59,141.4,23307.0,137.1033,137.7854,136.9961,137.7854,23307.0
2016-03-31 09:50:00,141.36,141.36,140.66,140.94,24059.0,137.7464,137.7464,137.0643,137.3372,24059.0
2016-03-31 10:00:00,141.02,141.25,140.95,140.97,19141.0,137.4151,137.6393,137.3469,137.3664,19141.0
2016-03-31 10:10:00,140.91,141.29,140.9,141.29,37877.0,137.308,137.6782,137.2982,137.6782,37877.0
2016-03-31 10:20:00,141.29,141.69,141.29,141.46,18262.0,137.6782,138.068,137.6782,137.8439,18262.0
2016-03-31 10:30:00,141.37,141.44,141.17,141.17,19858.0,137.7562,137.8244,137.5613,137.5613,19858.0
2016-03-31 10:40:00,141.23,141.63,141.23,141.25,14415.0,137.6198,138.0095,137.6198,137.6393,14415.0
2016-03-31 10:50:00,141.29,141.58,141.29,141.34,11396.0,137.6782,137.9608,137.6782,137.727,11396.0
2016-03-31 11:00:00,141.35,141.54,141.35,141.5,10140.0,137.7367,137.9218,137.7367,137.8829,10140.0
2016-03-31 11:10:00,141.52,141.64,141.49,141.6,12199.0,137.9024,138.0193,137.8731,137.9803,12199.0
2016-03-31 11:20:00,141.61,141.61,141.35,141.5,11597.0,137.9901,137.9901,137.7367,137.8829,11597.0
2016-03-31 11:30:00,141.45,141.7,141.44,141.59,17368.0,137.8341,138.0778,137.8244,137.9706,17368.0
2016-03-31 11:40:00,141.57,141.71,141.57,141.7,8216.0,137.9511,138.0875,137.9511,138.0778,8216.0
2016-03-31 11:50:00,141.72,141.95,141.7,141.89,15255.0,138.0972,138.3214,138.0778,138.2629,15255.0
2016-03-31 12:00:00,141.89,142.21,141.88,141.9,14905.0,138.2629,138.5747,138.2532,138.2726,14905.0
2016-03-31 12:10:00,141.9,142.07,141.83,142.03,26226.0,138.2726,138.4383,138.2044,138.3993,26226.0
2016-03-31 12:20:00,142.07,142.07,141.88,141.96,10294.0,138.4383,138.4383,138.2532,138.3311,10294.0
2016-03-31 12:30:00,141.97,142.06,141.85,142.0,10810.0,138.3409,138.4286,138.2239,138.3701,10810.0
2016-03-31 12:40:00,142.01,142.05,141.87,141.96,6887.0,138.3798,138.4188,138.2434,138.3311,6887.0
2016-03-31 12:50:00,141.94,142.05,141.82,141.89,9800.0,138.3116,138.4188,138.1947,138.2629,9800.0
2016-03-31 13:00:00,141.9,141.97,141.85,141.93,10950.0,138.2726,138.3409,138.2239,138.3019,10950.0
2016-03-31 13:10:00,141.92,142.04,141.68,141.71,12027.0,138.2921,138.4091,138.0583,138.0875,12027.0
2016-03-31 13:20:00,141.73,141.92,141.67,141.7,4952.0,138.107,138.2921,138.0485,138.0778,4952.0
2016-03-31 13:30:00,141.71,141.76,141.58,141.72,8351.0,138.0875,138.1362,137.9608,138.0972,8351.0
2016-03-31 13:40:00,141.7,141.7,141.55,141.59,8339.0,138.0778,138.0778,137.9316,137.9706,8339.0
2016-03-31 13:50:00,141.62,141.71,141.48,141.53,7522.0,137.9998,138.0875,137.8634,137.9121,7522.0
2016-03-31 14:00:00,141.46,141.53,141.43,141.5,13789.0,137.8439,137.9121,137.8147,137.8829,13789.0
2016-03-31 14:10:00,141.53,141.67,141.48,141.65,12202.0,137.9121,138.0485,137.8634,138.029,12202.0
2016-03-31 14:20:00,141.67,141.76,141.49,141.51,17622.0,138.0485,138.1362,137.8731,137.8926,17622.0
2016-03-31 14:30:00,141.51,141.58,141.37,141.47,20802.0,137.8926,137.9608,137.7562,137.8536,20802.0
2016-03-31 14:40:00,141.44,141.49,141.33,141.49,11247.0,137.8244,137.8731,137.7172,137.8731,11247.0
2016-03-31 14:50:00,141.44,141.49,141.3,141.31,35110.0,137.8244,137.8731,137.688,137.6977,35110.0
2016-03-31 15:00:00,141.3,141.49,141.23,141.46,17971.0,137.688,137.8731,137.6198,137.8439,17971.0
2016-03-31 15:10:00,141.45,141.51,141.39,141.43,14776.0,137.8341,137.8926,137.7757,137.8147,14776.0
2016-03-31 15:20:00,141.44,141.71,141.42,141.65,21052.0,137.8244,138.0875,137.8049,138.029,21052.0
2016-03-31 15:30:00,141.67,141.76,141.62,141.63,25580.0,138.0485,138.1362,137.9998,138.0095,25580.0
2016-03-31 15:40:00,141.64,141.92,141.57,141.76,46269.0,138.0193,138.2921,137.9511,138.1362,46269.0
2016-03-31 15:50:00,141.77,141.85,141.45,141.55,84286.0,138.146,138.2239,137.8341,137.9316,84286.0
2016-04-01 09:30:00,140.21,141.24,140.19,140.53,34364.0,136.6258,137.6295,136.6064,136.9377,34364.0
2016-04-01 09:40:00,140.53,141.0,140.4,140.86,22811.0,136.9377,137.3957,136.811,137.2592,22811.0
2016-04-01 09:50:00,140.87,141.15,140.6,140.6,43203.0,137.269,137.5418,137.0059,137.0059,43203.0
2016-04-01 10:00:00,140.64,141.56,140.59,141.51,35769.0,137.0449,137.9413,136.9961,137.8926,35769.0
2016-04-01 10:10:00,141.58,141.82,141.48,141.7,7481.0,137.9608,138.1947,137.8634,138.0778,7481.0
2016-04-01 10:20:00,141.76,141.92,141.52,141.8,20522.0,138.1362,138.2921,137.9024,138.1752,20522.0
2016-04-01 10:30:00,141.74,141.97,141.65,141.94,19541.0,138.1167,138.3409,138.029,138.3116,19541.0
2016-04-01 10:40:00,141.97,142.22,141.97,142.01,17836.0,138.3409,138.5845,138.3409,138.3798,17836.0
2016-04-01 10:50:00,141.98,142.3,141.77,142.3,13528.0,138.3506,138.6624,138.146,138.6624,13528.0
2016-04-01 11:00:00,142.37,142.37,141.96,141.96,11772.0,138.7306,138.7306,138.3311,138.3311,11772.0
2016-04-01 11:10:00,141.96,142.2,141.94,142.14,7838.0,138.3311,138.565,138.3116,138.5065,7838.0
2016-04-01 11:20:00,142.14,142.15,141.96,142.03,5941.0,138.5065,138.5163,138.3311,138.3993,5941.0
2016-04-01 11:30:00,142.07,142.24,141.94,142.13,4386.0,138.4383,138.604,138.3116,138.4968,4386.0
2016-04-01 11:40:00,142.19,142.52,142.19,142.49,24748.0,138.5552,138.8768,138.5552,138.8476,24748.0
2016-04-01 11:50:00,142.48,142.54,142.37,142.5,14435.0,138.8378,138.8963,138.7306,138.8573,14435.0
2016-04-01 12:00:00,142.51,142.58,142.21,142.3,16131.0,138.8671,138.9353,138.5747,138.6624,16131.0
2016-04-01 12:10:00,142.21,142.27,142.01,142.17,9481.0,138.5747,138.6332,138.3798,138.5357,9481.0
2016-04-01 12:20:00,142.22,142.31,142.04,142.27,19919.0,138.5845,138.6722,138.4091,138.6332,19919.0
2016-04-01 12:30:00,142.23,142.27,142.15,142.2,6153.0,138.5942,138.6332,138.5163,138.565,6153.0
2016-04-01 12:40:00,142.17,142.38,142.17,142.38,6030.0,138.5357,138.7404,138.5357,138.7404,6030.0
2016-04-01 12:50:00,142.31,142.31,142.15,142.25,4560.0,138.6722,138.6722,138.5163,138.6137,4560.0
2016-04-01 13:00:00,142.25,142.37,142.21,142.23,2170.0,138.6137,138.7306,138.5747,138.5942,2170.0
2016-04-01 13:10:00,142.17,142.32,142.16,142.32,4480.0,138.5357,138.6819,138.526,138.6819,4480.0
2016-04-01 13:20:00,142.29,142.41,142.28,142.37,3364.0,138.6527,138.7696,138.6429,138.7306,3364.0
2016-04-01 13:30:00,142.37,142.48,142.31,142.48,5647.0,138.7306,138.8378,138.6722,138.8378,5647.0
2016-04-01 13:40:00,142.49,142.68,142.49,142.53,7672.0,138.8476,139.0327,138.8476,138.8865,7672.0
2016-04-01 13:50:00,142.59,142.67,142.42,142.44,7808.0,138.945,139.023,138.7794,138.7988,7808.0
2016-04-01 14:00:00,142.42,142.72,142.4,142.67,18286.0,138.7794,139.0717,138.7599,139.023,18286.0
2016-04-01 14:10:00,142.67,142.73,142.58,142.6,18865.0,139.023,139.0814,138.9353,138.9548,18865.0
2016-04-01 14:20:00,142.57,142.6,142.46,142.54,14215.0,138.9255,138.9548,138.8183,138.8963,14215.0
2016-04-01 14:30:00,142.54,142.82,142.54,142.74,13188.0,138.8963,139.1691,138.8963,139.0912,13188.0
2016-04-01 14:40:00,142.72,142.88,142.72,142.83,12838.0,139.0717,139.2276,139.0717,139.1789,12838.0
2016-04-01 14:50:00,142.83,142.86,142.73,142.78,14563.0,139.1789,139.2081,139.0814,139.1302,14563.0
2016-04-01 15:00:00,142.78,142.84,142.68,142.68,10747.0,139.1302,139.1886,139.0327,139.0327,10747.0
2016-04-01 15:10:00,142.69,142.79,142.51,142.6,23290.0,139.0425,139.1399,138.8671,138.9548,23290.0
2016-04-01 15:20:00,142.6,142.68,142.58,142.64,14733.0,138.9548,139.0327,138.9353,138.9937,14733.0
2016-04-01 15:30:00,142.67,142.84,142.57,142.75,40605.0,139.023,139.1886,138.9255,139.1009,40605.0
2016-04-01 15:40:00,142.73,142.99,142.69,142.97,49745.0,139.0814,139.3348,139.0425,139.3153,49745.0
2016-04-01 15:50:00,142.97,142.97,142.65,142.7,107503.0,139.3153,139.3153,139.0035,139.0522,107503.0
2016-04-04 09:30:00,142.18,143.23,142.16,143.23,69255.0,138.5455,139.5686,138.526,139.5686,69255.0
2016-04-04 09:40:00,143.17,143.61,142.98,143.21,26716.0,139.5102,139.9389,139.325,139.5492,26716.0
2016-04-04 09:50:00,143.25,143.68,143.16,143.68,19989.0,139.5881,140.0071,139.5004,140.0071,19989.0
2016-04-04 10:00:00,143.6,143.86,143.55,143.66,20283.0,139.9292,140.1825,139.8805,139.9877,20283.0
2016-04-04 10:10:00,143.7,143.8,143.5,143.74,11590.0,140.0266,140.1241,139.8317,140.0656,11590.0
2016-04-04 10:20:00,143.74,143.9,143.7,143.74,16970.0,140.0656,140.2215,140.0266,140.0656,16970.0
2016-04-04 10:30:00,143.72,143.97,143.66,143.81,21797.0,140.0461,140.2897,139.9877,140.1338,21797.0
2016-04-04 10:40:00,143.84,144.2,143.71,143.71,87386.0,140.1631,140.5139,140.0364,140.0364,87386.0
2016-04-04 10:50:00,143.73,144.11,143.69,144.11,37891.0,140.0559,140.4262,140.0169,140.4262,37891.0
2016-04-04 11:00:00,144.11,144.11,143.82,144.08,23280.0,140.4262,140.4262,140.1436,140.3969,23280.0
2016-04-04 11:10:00,144.1,144.22,143.94,144.21,16006.0,140.4164,140.5333,140.2605,140.5236,16006.0
2016-04-04 11:20:00,144.21,144.47,144.16,144.46,19270.0,140.5236,140.7769,140.4749,140.7672,19270.0
2016-04-04 11:30:00,144.47,144.59,144.43,144.46,58793.0,140.7769,140.8939,140.738,140.7672,58793.0
2016-04-04 11:40:00,144.46,144.48,144.08,144.08,19501.0,140.7672,140.7867,140.3969,140.3969,19501.0
2016-04-04 11:50:00,144.07,144.1,143.99,144.02,24576.0,140.3872,140.4164,140.3092,140.3385,24576.0
2016-04-04 12:00:00,144.04,144.49,144.0,144.4,18216.0,140.3579,140.7964,140.319,140.7087,18216.0
2016-04-04 12:10:00,144.42,144.55,144.41,144.5,23570.0,140.7282,140.8549,140.7185,140.8062,23570.0
2016-04-04 12:20:00,144.5,144.58,144.43,144.51,13393.0,140.8062,140.8841,140.738,140.8159,13393.0
2016-04-04 12:30:00,144.49,144.57,144.44,144.48,14170.0,140.7964,140.8744,140.7477,140.7867,14170.0
2016-04-04 12:40:00,144.46,144.64,144.44,144.54,32311.0,140.7672,140.9426,140.7477,140.8452,32311.0
2016-04-04 12:50:00,144.5,144.81,144.48,144.81,63140.0,140.8062,141.1083,140.7867,141.1083,63140.0
2016-04-04 13:00:00,144.81,144.93,144.69,144.79,103316.0,141.1083,141.2252,140.9913,141.0888,103316.0
2016-04-04 13:10:00,144.76,144.88,144.76,144.85,14659.0,141.0595,141.1765,141.0595,141.1472,14659.0
2016-04-04 13:20:00,144.84,144.89,144.72,144.76,11053.0,141.1375,141.1862,141.0206,141.0595,11053.0
2016-04-04 13:30:00,144.73,144.75,144.39,144.39,18151.0,141.0303,141.0498,140.699,140.699,18151.0
2016-04-04 13:40:00,144.36,144.56,144.29,144.51,31028.0,140.6698,140.8646,140.6016,140.8159,31028.0
2016-04-04 13:50:00,144.51,144.63,144.36,144.4,26116.0,140.8159,140.9329,140.6698,140.7087,26116.0
2016-04-04 14:00:00,144.39,144.48,144.36,144.4,27845.0,140.699,140.7867,140.6698,140.7087,27845.0
2016-04-04 14:10:00,144.4,144.42,144.22,144.32,46632.0,140.7087,140.7282,140.5333,140.6308,46632.0
2016-04-04 14:20:00,144.3,144.43,144.2,144.29,35652.0,140.6113,140.738,140.5139,140.6016,35652.0
2016-04-04 14:30:00,144.33,144.45,144.23,144.45,22137.0,140.6405,140.7575,140.5431,140.7575,22137.0
2016-04-04 14:40:00,144.44,144.45,144.31,144.33,17987.0,140.7477,140.7575,140.621,140.6405,17987.0
2016-04-04 14:50:00,144.32,144.33,144.06,144.17,94183.0,140.6308,140.6405,140.3774,140.4846,94183.0
2016-04-04 15:00:00,144.17,144.24,143.94,143.99,26390.0,140.4846,140.5528,140.2605,140.3092,26390.0
2016-04-04 15:10:00,143.99,144.06,143.82,143.83,18463.0,140.3092,140.3774,140.1436,140.1533,18463.0
2016-04-04 15:20:00,143.84,143.84,143.61,143.73,44669.0,140.1631,140.1631,139.9389,140.0559,44669.0
2016-04-04 15:30:00,143.72,143.91,143.72,143.85,43522.0,140.0461,140.2313,140.0461,140.1728,43522.0
2016-04-04 15:40:00,143.83,143.92,143.76,143.86,54932.0,140.1533,140.241,140.0851,140.1825,54932.0
2016-04-04 15:50:00,143.91,144.08,143.87,144.05,101798.0,140.2313,140.3969,140.1923,140.3677,101798.0
2016-04-05 09:30:00,143.36,143.36,141.74,142.44,69517.0,139.6953,139.6953,138.1167,138.7988,69517.0
2016-04-05 09:40:00,142.53,142.53,141.52,142.09,32406.0,138.8865,138.8865,137.9024,138.4578,32406.0
2016-04-05 09:50:00,142.13,142.55,142.07,142.49,20339.0,138.4968,138.906,138.4383,138.8476,20339.0
2016-04-05 10:00:00,142.49,142.85,142.37,142.58,28037.0,138.8476,139.1984,138.7306,138.9353,28037.0
2016-04-05 10:10:00,142.54,142.62,141.8,142.05,69584.0,138.8963,138.9742,138.1752,138.4188,69584.0
2016-04-05 10:20:00,142.01,142.05,141.63,141.84,28485.0,138.3798,138.4188,138.0095,138.2142,28485.0
2016-04-05 10:30:00,141.89,141.96,141.71,141.75,47673.0,138.2629,138.3311,138.0875,138.1265,47673.0
2016-04-05 10:40:00,141.76,141.79,141.52,141.76,19362.0,138.1362,138.1655,137.9024,138.1362,19362.0
2016-04-05 10:50:00,141.77,141.86,141.49,141.52,34301.0,138.146,138.2337,137.8731,137.9024,34301.0
2016-04-05 11:00:00,141.49,141.72,141.46,141.62,16765.0,137.8731,138.0972,137.8439,137.9998,16765.0
2016-04-05 11:10:00,141.61,141.72,141.53,141.62,15490.0,137.9901,138.0972,137.9121,137.9998,15490.0
2016-04-05 11:20:00,141.63,141.77,141.57,141.62,20193.0,138.0095,138.146,137.9511,137.9998,20193.0
2016-04-05 11:30:00,141.63,141.82,141.35,141.58,28291.0,138.0095,138.1947,137.7367,137.9608,28291.0
2016-04-05 11:40:00,141.58,141.59,141.15,141.15,13380.0,137.9608,137.9706,137.5418,137.5418,13380.0
2016-04-05 11:50:00,141.2,141.42,141.13,141.41,12167.0,137.5905,137.8049,137.5223,137.7952,12167.0
2016-04-05 12:00:00,141.37,141.74,141.37,141.67,15145.0,137.7562,138.1167,137.7562,138.0485,15145.0
2016-04-05 12:10:00,141.67,141.69,141.11,141.25,17537.0,138.0485,138.068,137.5028,137.6393,17537.0
2016-04-05 12:20:00,141.23,141.45,141.01,141.36,17944.0,137.6198,137.8341,137.4054,137.7464,17944.0
2016-04-05 12:30:00,141.36,141.54,141.32,141.53,9317.0,137.7464,137.9218,137.7075,137.9121,9317.0
2016-04-05 12:40:00,141.52,141.53,141.18,141.2,14489.0,137.9024,137.9121,137.5711,137.5905,14489.0
2016-04-05 12:50:00,141.25,141.32,141.05,141.25,16343.0,137.6393,137.7075,137.4444,137.6393,16343.0
2016-04-05 13:00:00,141.26,141.28,140.96,140.96,13477.0,137.649,137.6685,137.3567,137.3567,13477.0
2016-04-05 13:10:00,140.98,141.23,140.96,140.99,32603.0,137.3762,137.6198,137.3567,137.3859,32603.0
2016-04-05 13:20:00,140.96,141.26,140.96,141.26,18428.0,137.3567,137.649,137.3567,137.649,18428.0
2016-04-05 13:30:00,141.27,141.32,141.13,141.16,26320.0,137.6588,137.7075,137.5223,137.5516,26320.0
2016-04-05 13:40:00,141.22,141.22,141.07,141.11,15252.0,137.61,137.61,137.4639,137.5028,15252.0
2016-04-05 13:50:00,141.16,141.55,141.09,141.39,12496.0,137.5516,137.9316,137.4834,137.7757,12496.0
2016-04-05 14:00:00,141.39,141.45,141.17,141.39,21647.0,137.7757,137.8341,137.5613,137.7757,21647.0
2016-04-05 14:10:00,141.37,141.44,141.23,141.44,13093.0,137.7562,137.8244,137.6198,137.8244,13093.0
2016-04-05 14:20:00,141.4,141.67,141.39,141.6,30958.0,137.7854,138.0485,137.7757,137.9803,30958.0
2016-04-05 14:30:00,141.64,141.72,141.57,141.61,14269.0,138.0193,138.0972,137.9511,137.9901,14269.0
2016-04-05 14:40:00,141.62,141.75,141.51,141.61,14061.0,137.9998,138.1265,137.8926,137.9901,14061.0
2016-04-05 14:50:00,141.66,141.8,141.62,141.64,16635.0,138.0388,138.1752,137.9998,138.0193,16635.0
2016-04-05 15:00:00,141.64,141.66,141.31,141.45,22927.0,138.0193,138.0388,137.6977,137.8341,22927.0
2016-04-05 15:10:00,141.46,141.6,141.38,141.58,22447.0,137.8439,137.9803,137.7659,137.9608,22447.0
2016-04-05 15:20:00,141.58,141.68,141.39,141.51,33200.0,137.9608,138.0583,137.7757,137.8926,33200.0
2016-04-05 15:30:00,141.53,141.62,141.33,141.33,24041.0,137.9121,137.9998,137.7172,137.7172,24041.0
2016-04-05 15:40:00,141.36,141.42,141.23,141.36,32366.0,137.7464,137.8049,137.6198,137.7464,32366.0
2016-04-05 15:50:00,141.41,141.42,141.16,141.38,108462.0,137.7952,137.8049,137.5516,137.7659,108462.0
2016-04-06 09:30:00,141.43,142.22,141.22,141.66,34755.0,137.8147,138.5845,137.61,138.0388,34755.0
2016-04-06 09:40:00,141.57,142.17,141.42,141.73,30192.0,137.9511,138.5357,137.8049,138.107,30192.0
2016-04-06 09:50:00,141.73,142.1,141.47,141.88,29524.0,138.107,138.4675,137.8536,138.2532,29524.0
2016-04-06 10:00:00,141.88,142.79,141.88,142.51,20593.0,138.2532,139.1399,138.2532,138.8671,20593.0
2016-04-06 10:10:00,142.52,142.9,142.39,142.81,14199.0,138.8768,139.2471,138.7501,139.1594,14199.0
2016-04-06 10:20:00,142.81,142.96,142.7,142.85,10884.0,139.1594,139.3055,139.0522,139.1984,10884.0
2016-04-06 10:30:00,142.95,143.42,142.8,143.34,36482.0,139.2958,139.7538,139.1496,139.6758,36482.0
2016-04-06 10:40:00,143.31,143.7,143.3,143.66,41677.0,139.6466,140.0266,139.6369,139.9877,41677.0
2016-04-06 10:50:00,143.7,144.15,143.63,144.15,22618.0,140.0266,140.4651,139.9584,140.4651,22618.0
2016-04-06 11:00:00,144.15,144.5,144.09,144.41,29420.0,140.4651,140.8062,140.4067,140.7185,29420.0
2016-04-06 11:10:00,144.42,145.0,144.39,144.51,127192.0,140.7282,141.2934,140.699,140.8159,127192.0
2016-04-06 11:20:00,144.53,144.84,144.44,144.83,46313.0,140.8354,141.1375,140.7477,141.1277,46313.0
2016-04-06 11:30:00,144.79,144.98,144.65,144.68,31946.0,141.0888,141.2739,140.9523,140.9816,31946.0
2016-04-06 11:40:00,144.68,144.95,144.68,144.89,23873.0,140.9816,141.2447,140.9816,141.1862,23873.0
2016-04-06 11:50:00,144.91,144.96,144.41,144.44,50270.0,141.2057,141.2544,140.7185,140.7477,50270.0
2016-04-06 12:00:00,144.42,144.44,143.9,143.93,15065.0,140.7282,140.7477,140.2215,140.2508,15065.0
2016-04-06 12:10:00,143.93,143.93,143.79,143.81,13024.0,140.2508,140.2508,140.1143,140.1338,13024.0
2016-04-06 12:20:00,143.85,143.93,143.77,143.82,21178.0,140.1728,140.2508,140.0948,140.1436,21178.0
2016-04-06 12:30:00,143.84,144.27,143.83,144.13,34066.0,140.1631,140.5821,140.1533,140.4456,34066.0
2016-04-06 12:40:00,144.06,144.33,144.02,144.3,11601.0,140.3774,140.6405,140.3385,140.6113,11601.0
2016-04-06 12:50:00,144.32,144.55,144.28,144.45,30572.0,140.6308,140.8549,140.5918,140.7575,30572.0
2016-04-06 13:00:00,144.42,144.49,144.34,144.43,12306.0,140.7282,140.7964,140.6503,140.738,12306.0
2016-04-06 13:10:00,144.4,144.59,144.4,144.45,29238.0,140.7087,140.8939,140.7087,140.7575,29238.0
2016-04-06 13:20:00,144.45,144.49,144.32,144.37,20581.0,140.7575,140.7964,140.6308,140.6795,20581.0
2016-04-06 13:30:00,144.34,144.41,144.28,144.4,9236.0,140.6503,140.7185,140.5918,140.7087,9236.0
2016-04-06 13:40:00,144.4,144.49,144.33,144.44,10406.0,140.7087,140.7964,140.6405,140.7477,10406.0
2016-04-06 13:50:00,144.37,144.47,144.27,144.31,11376.0,140.6795,140.7769,140.5821,140.621,11376.0
2016-04-06 14:00:00,144.32,144.5,143.99,144.18,37785.0,140.6308,140.8062,140.3092,140.4944,37785.0
2016-04-06 14:10:00,144.18,144.35,143.98,144.32,18653.0,140.4944,140.66,140.2995,140.6308,18653.0
2016-04-06 14:20:00,144.34,144.38,144.05,144.18,12768.0,140.6503,140.6893,140.3677,140.4944,12768.0
2016-04-06 14:30:00,144.14,144.26,143.96,143.98,28066.0,140.4554,140.5723,140.28,140.2995,28066.0
2016-04-06 14:40:00,144.05,144.32,143.99,144.16,36535.0,140.3677,140.6308,140.3092,140.4749,36535.0
2016-04-06 14:50:00,144.2,144.79,144.14,144.66,23467.0,140.5139,141.0888,140.4554,140.9621,23467.0
2016-04-06 15:00:00,144.65,144.99,144.54,144.97,38507.0,140.9523,141.2837,140.8452,141.2642,38507.0
2016-04-06 15:10:00,144.9,145.0,144.78,144.93,31946.0,141.196,141.2934,141.079,141.2252,31946.0
2016-04-06 15:20:00,144.97,144.99,144.63,144.64,44058.0,141.2642,141.2837,140.9329,140.9426,44058.0
2016-04-06 15:30:00,144.66,144.84,144.64,144.66,21574.0,140.9621,141.1375,140.9426,140.9621,21574.0
2016-04-06 15:40:00,144.66,145.0,144.66,144.99,42185.0,140.9621,141.2934,140.9621,141.2837,42185.0
2016-04-06 15:50:00,145.0,145.31,144.98,145.17,177358.0,141.2934,141.5955,141.2739,141.4591,177358.0
2016-04-07 09:30:00,144.45,144.53,143.89,144.44,25455.0,140.7575,140.8354,140.2118,140.7477,25455.0
2016-04-07 09:40:00,144.36,144.43,143.52,143.58,22227.0,140.6698,140.738,139.8512,139.9097,22227.0
2016-04-07 09:50:00,143.54,144.1,143.48,143.64,34679.0,139.8707,140.4164,139.8123,139.9682,34679.0
2016-04-07 10:00:00,143.69,143.87,143.4,143.43,25374.0,140.0169,140.1923,139.7343,139.7635,25374.0
2016-04-07 10:10:00,143.4,143.4,142.7,142.7,20300.0,139.7343,139.7343,139.0522,139.0522,20300.0
2016-04-07 10:20:00,142.72,143.01,142.48,142.59,15431.0,139.0717,139.3543,138.8378,138.945,15431.0
2016-04-07 10:30:00,142.58,142.65,142.17,142.24,19275.0,138.9353,139.0035,138.5357,138.604,19275.0
2016-04-07 10:40:00,142.26,142.47,142.1,142.32,24820.0,138.6234,138.8281,138.4675,138.6819,24820.0
2016-04-07 10:50:00,142.27,142.56,142.23,142.23,31244.0,138.6332,138.9158,138.5942,138.5942,31244.0
2016-04-07 11:00:00,142.32,142.45,142.09,142.19,22996.0,138.6819,138.8086,138.4578,138.5552,22996.0
2016-04-07 11:10:00,142.17,142.79,142.16,142.65,21215.0,138.5357,139.1399,138.526,139.0035,21215.0
2016-04-07 11:20:00,142.65,142.68,142.46,142.65,9541.0,139.0035,139.0327,138.8183,139.0035,9541.0
2016-04-07 11:30:00,142.68,142.82,142.62,142.66,12353.0,139.0327,139.1691,138.9742,139.0132,12353.0
2016-04-07 11:40:00,142.7,142.79,142.54,142.72,11472.0,139.0522,139.1399,138.8963,139.0717,11472.0
2016-04-07 11:50:00,142.76,142.79,142.54,142.54,8821.0,139.1107,139.1399,138.8963,138.8963,8821.0
2016-04-07 12:00:00,142.54,142.65,142.37,142.64,6866.0,138.8963,139.0035,138.7306,138.9937,6866.0
2016-04-07 12:10:00,142.68,142.69,142.33,142.41,25204.0,139.0327,139.0425,138.6917,138.7696,25204.0
2016-04-07 12:20:00,142.4,142.71,142.4,142.66,6307.0,138.7599,139.0619,138.7599,139.0132,6307.0
2016-04-07 12:30:00,142.72,142.72,142.27,142.53,9358.0,139.0717,139.0717,138.6332,138.8865,9358.0
2016-04-07 12:40:00,142.53,142.58,142.14,142.49,20723.0,138.8865,138.9353,138.5065,138.8476,20723.0
2016-04-07 12:50:00,142.57,142.64,142.41,142.53,13891.0,138.9255,138.9937,138.7696,138.8865,13891.0
2016-04-07 13:00:00,142.56,142.85,142.49,142.8,24566.0,138.9158,139.1984,138.8476,139.1496,24566.0
2016-04-07 13:10:00,142.8,143.03,142.68,142.68,14316.0,139.1496,139.3738,139.0327,139.0327,14316.0
2016-04-07 13:20:00,142.66,142.68,142.34,142.34,40938.0,139.0132,139.0327,138.7014,138.7014,40938.0
2016-04-07 13:30:00,142.34,142.37,142.17,142.24,38744.0,138.7014,138.7306,138.5357,138.604,38744.0
2016-04-07 13:40:00,142.22,142.29,142.07,142.09,31246.0,138.5845,138.6527,138.4383,138.4578,31246.0
2016-04-07 13:50:00,142.11,142.11,141.6,141.87,17971.0,138.4773,138.4773,137.9803,138.2434,17971.0
2016-04-07 14:00:00,141.84,141.92,141.65,141.65,13530.0,138.2142,138.2921,138.029,138.029,13530.0
2016-04-07 14:10:00,141.62,141.81,141.58,141.61,13217.0,137.9998,138.1849,137.9608,137.9901,13217.0
2016-04-07 14:20:00,141.56,141.74,141.43,141.65,22405.0,137.9413,138.1167,137.8147,138.029,22405.0
2016-04-07 14:30:00,141.65,141.88,141.65,141.8,13930.0,138.029,138.2532,138.029,138.1752,13930.0
2016-04-07 14:40:00,141.77,141.78,141.55,141.59,17811.0,138.146,138.1557,137.9316,137.9706,17811.0
2016-04-07 14:50:00,141.61,141.8,141.53,141.57,9286.0,137.9901,138.1752,137.9121,137.9511,9286.0
2016-04-07 15:00:00,141.54,142.02,141.52,142.02,18962.0,137.9218,138.3896,137.9024,138.3896,18962.0
2016-04-07 15:10:00,142.06,142.22,141.87,141.88,25783.0,138.4286,138.5845,138.2434,138.2532,25783.0
2016-04-07 15:20:00,141.9,142.03,141.88,141.92,20704.0,138.2726,138.3993,138.2532,138.2921,20704.0
2016-04-07 15:30:00,141.88,142.0,141.7,141.8,48044.0,138.2532,138.3701,138.0778,138.1752,48044.0
2016-04-07 15:40:00,141.79,142.14,141.74,142.13,25470.0,138.1655,138.5065,138.1167,138.4968,25470.0
2016-04-07 15:50:00,142.06,142.17,141.86,142.1,90826.0,138.4286,138.5357,138.2337,138.4675,90826.0
2016-04-08 09:30:00,142.87,142.92,142.39,142.68,14952.0,139.2178,139.2666,138.7501,139.0327,14952.0
2016-04-08 09:40:00,142.63,142.84,142.33,142.45,12911.0,138.984,139.1886,138.6917,138.8086,12911.0
2016-04-08 09:50:00,142.6,143.07,142.57,143.06,19183.0,138.9548,139.4127,138.9255,139.403,19183.0
2016-04-08 10:00:00,143.04,143.32,142.75,143.08,19394.0,139.3835,139.6563,139.1009,139.4225,19394.0
2016-04-08 10:10:00,143.14,143.2,142.9,142.91,19249.0,139.4809,139.5394,139.2471,139.2568,19249.0
2016-04-08 10:20:00,142.91,142.91,142.42,142.55,23386.0,139.2568,139.2568,138.7794,138.906,23386.0
2016-04-08 10:30:00,142.57,142.68,142.38,142.38,18905.0,138.9255,139.0327,138.7404,138.7404,18905.0
2016-04-08 10:40:00,142.31,142.57,142.31,142.42,12507.0,138.6722,138.9255,138.6722,138.7794,12507.0
2016-04-08 10:50:00,142.37,142.44,142.21,142.35,8308.0,138.7306,138.7988,138.5747,138.7111,8308.0
2016-04-08 11:00:00,142.37,142.73,142.37,142.7,18041.0,138.7306,139.0814,138.7306,139.0522,18041.0
2016-04-08 11:10:00,142.69,142.73,142.19,142.25,12014.0,139.0425,139.0814,138.5552,138.6137,12014.0
2016-04-08 11:20:00,142.28,142.52,142.28,142.52,6136.0,138.6429,138.8768,138.6429,138.8768,6136.0
2016-04-08 11:30:00,142.48,142.59,142.09,142.18,23071.0,138.8378,138.945,138.4578,138.5455,23071.0
2016-04-08 11:40:00,142.11,142.4,142.1,142.14,5852.0,138.4773,138.7599,138.4675,138.5065,5852.0
2016-04-08 11:50:00,142.14,142.56,142.07,142.5,6497.0,138.5065,138.9158,138.4383,138.8573,6497.0
2016-04-08 12:00:00,142.54,142.57,142.03,142.37,10303.0,138.8963,138.9255,138.3993,138.7306,10303.0
2016-04-08 12:10:00,142.35,142.43,142.06,142.06,12175.0,138.7111,138.7891,138.4286,138.4286,12175.0
2016-04-08 12:20:00,142.06,142.16,142.02,142.04,16442.0,138.4286,138.526,138.3896,138.4091,16442.0
2016-04-08 12:30:00,142.02,142.38,142.02,142.35,22154.0,138.3896,138.7404,138.3896,138.7111,22154.0
2016-04-08 12:40:00,142.35,142.35,142.13,142.27,19688.0,138.7111,138.7111,138.4968,138.6332,19688.0
2016-04-08 12:50:00,142.28,142.41,142.26,142.39,20365.0,138.6429,138.7696,138.6234,138.7501,20365.0
2016-04-08 13:00:00,142.38,142.44,142.22,142.38,6600.0,138.7404,138.7988,138.5845,138.7404,6600.0
2016-04-08 13:10:00,142.4,142.44,142.29,142.35,11789.0,138.7599,138.7988,138.6527,138.7111,11789.0
2016-04-08 13:20:00,142.38,142.39,142.14,142.15,27755.0,138.7404,138.7501,138.5065,138.5163,27755.0
2016-04-08 13:30:00,142.15,142.28,142.14,142.16,17834.0,138.5163,138.6429,138.5065,138.526,17834.0
2016-04-08 13:40:00,142.2,142.22,142.0,142.0,12355.0,138.565,138.5845,138.3701,138.3701,12355.0
2016-04-08 13:50:00,142.0,142.24,141.93,142.22,20182.0,138.3701,138.604,138.3019,138.5845,20182.0
2016-04-08 14:00:00,142.28,142.29,142.14,142.21,17439.0,138.6429,138.6527,138.5065,138.5747,17439.0
2016-04-08 14:10:00,142.29,142.55,142.27,142.42,24723.0,138.6527,138.906,138.6332,138.7794,24723.0
2016-04-08 14:20:00,142.37,142.49,142.3,142.3,18359.0,138.7306,138.8476,138.6624,138.6624,18359.0
2016-04-08 14:30:00,142.31,142.32,142.17,142.2,7673.0,138.6722,138.6819,138.5357,138.565,7673.0
2016-04-08 14:40:00,142.2,142.31,142.08,142.13,9916.0,138.565,138.6722,138.448,138.4968,9916.0
2016-04-08 14:50:00,142.12,142.15,141.83,141.96,12146.0,138.487,138.5163,138.2044,138.3311,12146.0
2016-04-08 15:00:00,141.96,142.09,141.64,141.64,14502.0,138.3311,138.4578,138.0193,138.0193,14502.0
2016-04-08 15:10:00,141.61,141.81,141.56,141.67,15657.0,137.9901,138.1849,137.9413,138.0485,15657.0
2016-04-08 15:20:00,141.67,141.82,141.65,141.67,16158.0,138.0485,138.1947,138.029,138.0485,16158.0
2016-04-08 15:30:00,141.65,141.87,141.47,141.87,26328.0,138.029,138.2434,137.8536,138.2434,26328.0
2016-04-08 15:40:00,141.84,142.06,141.76,141.99,28485.0,138.2142,138.4286,138.1362,138.3603,28485.0
2016-04-08 15:50:00,142.02,142.23,141.86,142.21,66761.0,138.3896,138.5942,138.2337,138.5747,66761.0
2016-04-11 09:30:00,142.51,143.26,142.26,142.83,22690.0,138.8671,139.5979,138.6234,139.1789,22690.0
2016-04-11 09:40:00,142.81,142.82,142.26,142.72,13819.0,139.1594,139.1691,138.6234,139.0717,13819.0
2016-04-11 09:50:00,142.77,142.83,142.41,142.69,10341.0,139.1204,139.1789,138.7696,139.0425,10341.0
2016-04-11 10:00:00,142.72,143.15,142.62,143.14,27966.0,139.0717,139.4907,138.9742,139.4809,27966.0
2016-04-11 10:10:00,143.07,143.15,142.89,142.89,4327.0,139.4127,139.4907,139.2373,139.2373,4327.0
2016-04-11 10:20:00,142.87,142.96,142.67,142.8,18118.0,139.2178,139.3055,139.023,139.1496,18118.0
2016-04-11 10:30:00,142.72,143.03,142.72,142.9,18456.0,139.0717,139.3738,139.0717,139.2471,18456.0
2016-04-11 10:40:00,142.86,142.86,142.28,142.31,17232.0,139.2081,139.2081,138.6429,138.6722,17232.0
2016-04-11 10:50:00,142.42,142.42,142.11,142.21,13376.0,138.7794,138.7794,138.4773,138.5747,13376.0
2016-04-11 11:00:00,141.91,142.22,141.84,142.19,15462.0,138.2824,138.5845,138.2142,138.5552,15462.0
2016-04-11 11:10:00,142.15,142.36,142.07,142.26,12589.0,138.5163,138.7209,138.4383,138.6234,12589.0
2016-04-11 11:20:00,142.33,142.41,142.14,142.28,11851.0,138.6917,138.7696,138.5065,138.6429,11851.0
2016-04-11 11:30:00,142.21,142.21,141.77,142.02,7043.0,138.5747,138.5747,138.146,138.3896,7043.0
2016-04-11 11:40:00,141.97,142.21,141.97,142.05,8402.0,138.3409,138.5747,138.3409,138.4188,8402.0
2016-04-11 11:50:00,142.07,142.24,141.92,142.21,5428.0,138.4383,138.604,138.2921,138.5747,5428.0
2016-04-11 12:00:00,142.27,142.43,142.21,142.36,10412.0,138.6332,138.7891,138.5747,138.7209,10412.0
2016-04-11 12:10:00,142.36,142.61,142.36,142.61,9016.0,138.7209,138.9645,138.7209,138.9645,9016.0
2016-04-11 12:20:00,142.6,142.65,142.31,142.32,46086.0,138.9548,139.0035,138.6722,138.6819,46086.0
2016-04-11 12:30:00,142.29,142.4,142.21,142.22,18198.0,138.6527,138.7599,138.5747,138.5845,18198.0
2016-04-11 12:40:00,142.18,142.4,142.15,142.4,34672.0,138.5455,138.7599,138.5163,138.7599,34672.0
2016-04-11 12:50:00,142.41,142.61,142.41,142.52,4982.0,138.7696,138.9645,138.7696,138.8768,4982.0
2016-04-11 13:00:00,142.5,142.5,142.36,142.49,8745.0,138.8573,138.8573,138.7209,138.8476,8745.0
2016-04-11 13:10:00,142.47,142.62,142.4,142.49,4154.0,138.8281,138.9742,138.7599,138.8476,4154.0
2016-04-11 13:20:00,142.47,142.47,142.04,142.16,4430.0,138.8281,138.8281,138.4091,138.526,4430.0
2016-04-11 13:30:00,142.18,142.34,142.08,142.16,6653.0,138.5455,138.7014,138.448,138.526,6653.0
2016-04-11 13:40:00,142.1,142.2,141.95,142.04,3821.0,138.4675,138.565,138.3214,138.4091,3821.0
2016-04-11 13:50:00,142.07,142.22,141.98,142.11,11213.0,138.4383,138.5845,138.3506,138.4773,11213.0
2016-04-11 14:00:00,142.2,142.35,141.98,141.98,21325.0,138.565,138.7111,138.3506,138.3506,21325.0
2016-04-11 14:10:00,142.1,142.26,142.03,142.24,8678.0,138.4675,138.6234,138.3993,138.604,8678.0
2016-04-11 14:20:00,142.25,142.36,142.12,142.15,7698.0,138.6137,138.7209,138.487,138.5163,7698.0
2016-04-11 14:30:00,142.05,142.31,142.03,142.3,10995.0,138.4188,138.6722,138.3993,138.6624,10995.0
2016-04-11 14:40:00,142.31,142.31,142.07,142.25,5880.0,138.6722,138.6722,138.4383,138.6137,5880.0
2016-04-11 14:50:00,142.18,142.36,142.06,142.21,11474.0,138.5455,138.7209,138.4286,138.5747,11474.0
2016-04-11 15:00:00,142.24,142.28,141.86,141.94,16353.0,138.604,138.6429,138.2337,138.3116,16353.0
2016-04-11 15:10:00,141.92,142.03,141.82,141.88,11302.0,138.2921,138.3993,138.1947,138.2532,11302.0
2016-04-11 15:20:00,141.91,142.02,141.72,141.77,9472.0,138.2824,138.3896,138.0972,138.146,9472.0
2016-04-11 15:30:00,141.79,141.85,141.67,141.68,13943.0,138.1655,138.2239,138.0485,138.0583,13943.0
2016-04-11 15:40:00,141.73,141.73,141.45,141.67,21810.0,138.107,138.107,137.8341,138.0485,21810.0
2016-04-11 15:50:00,141.66,141.96,141.58,141.67,79218.0,138.0388,138.3311,137.9608,138.0485,79218.0
2016-04-12 09:30:00,142.27,142.7,141.53,142.6,35160.0,138.6332,139.0522,137.9121,138.9548,35160.0
2016-04-12 09:40:00,142.56,142.58,142.08,142.16,9353.0,138.9158,138.9353,138.448,138.526,9353.0
2016-04-12 09:50:00,142.26,142.32,141.92,142.32,18541.0,138.6234,138.6819,138.2921,138.6819,18541.0
2016-04-12 10:00:00,142.23,142.46,142.04,142.07,26391.0,138.5942,138.8183,138.4091,138.4383,26391.0
2016-04-12 10:10:00,141.97,142.11,141.75,141.94,7614.0,138.3409,138.4773,138.1265,138.3116,7614.0
2016-04-12 10:20:00,141.94,142.03,141.86,141.99,5686.0,138.3116,138.3993,138.2337,138.3603,5686.0
2016-04-12 10:30:00,142.0,142.23,141.78,141.87,62303.0,138.3701,138.5942,138.1557,138.2434,62303.0
2016-04-12 10:40:00,141.93,142.13,141.81,142.05,39274.0,138.3019,138.4968,138.1849,138.4188,39274.0
2016-04-12 10:50:00,142.08,142.52,142.0,142.48,60109.0,138.448,138.8768,138.3701,138.8378,60109.0
2016-04-12 11:00:00,142.51,142.72,142.44,142.72,14759.0,138.8671,139.0717,138.7988,139.0717,14759.0
2016-04-12 11:10:00,142.69,142.82,142.58,142.82,19788.0,139.0425,139.1691,138.9353,139.1691,19788.0
2016-04-12 11:20:00,142.82,142.82,142.47,142.61,9937.0,139.1691,139.1691,138.8281,138.9645,9937.0
2016-04-12 11:30:00,142.65,142.68,142.41,142.51,11176.0,139.0035,139.0327,138.7696,138.8671,11176.0
2016-04-12 11:40:00,142.38,142.61,142.38,142.53,21376.0,138.7404,138.9645,138.7404,138.8865,21376.0
2016-04-12 11:50:00,142.52,142.52,142.24,142.25,7719.0,138.8768,138.8768,138.604,138.6137,7719.0
2016-04-12 12:00:00,142.28,142.4,142.15,142.26,9430.0,138.6429,138.7599,138.5163,138.6234,9430.0
2016-04-12 12:10:00,142.26,142.49,142.22,142.4,5791.0,138.6234,138.8476,138.5845,138.7599,5791.0
2016-04-12 12:20:00,142.36,142.5,142.35,142.49,3807.0,138.7209,138.8573,138.7111,138.8476,3807.0
2016-04-12 12:30:00,142.49,142.59,142.4,142.43,15654.0,138.8476,138.945,138.7599,138.7891,15654.0
2016-04-12 12:40:00,142.46,142.47,142.22,142.25,5726.0,138.8183,138.8281,138.5845,138.6137,5726.0
2016-04-12 12:50:00,142.26,142.49,142.26,142.45,8110.0,138.6234,138.8476,138.6234,138.8086,8110.0
2016-04-12 13:00:00,142.37,142.43,142.3,142.36,3378.0,138.7306,138.7891,138.6624,138.7209,3378.0
2016-04-12 13:10:00,142.42,142.43,142.23,142.26,7857.0,138.7794,138.7891,138.5942,138.6234,7857.0
2016-04-12 13:20:00,142.31,142.44,142.27,142.28,7834.0,138.6722,138.7988,138.6332,138.6429,7834.0
2016-04-12 13:30:00,142.33,142.52,142.29,142.35,13610.0,138.6917,138.8768,138.6527,138.7111,13610.0
2016-04-12 13:40:00,142.39,142.63,142.39,142.42,16704.0,138.7501,138.984,138.7501,138.7794,16704.0
2016-04-12 13:50:00,142.37,142.56,142.3,142.53,13838.0,138.7306,138.9158,138.6624,138.8865,13838.0
2016-04-12 14:00:00,142.5,142.5,142.31,142.4,16271.0,138.8573,138.8573,138.6722,138.7599,16271.0
2016-04-12 14:10:00,142.4,142.55,142.36,142.41,15278.0,138.7599,138.906,138.7209,138.7696,15278.0
2016-04-12 14:20:00,142.44,142.46,142.34,142.41,10683.0,138.7988,138.8183,138.7014,138.7696,10683.0
2016-04-12 14:30:00,142.41,142.46,142.32,142.45,13850.0,138.7696,138.8183,138.6819,138.8086,13850.0
2016-04-12 14:40:00,142.47,142.56,142.39,142.48,16029.0,138.8281,138.9158,138.7501,138.8378,16029.0
2016-04-12 14:50:00,142.5,142.55,142.39,142.49,12616.0,138.8573,138.906,138.7501,138.8476,12616.0
2016-04-12 15:00:00,142.47,142.63,142.46,142.52,35520.0,138.8281,138.984,138.8183,138.8768,35520.0
2016-04-12 15:10:00,142.51,142.57,142.39,142.48,28616.0,138.8671,138.9255,138.7501,138.8378,28616.0
2016-04-12 15:20:00,142.44,142.46,142.18,142.36,25566.0,138.7988,138.8183,138.5455,138.7209,25566.0
2016-04-12 15:30:00,142.32,142.46,142.17,142.24,38047.0,138.6819,138.8183,138.5357,138.604,38047.0
2016-04-12 15:40:00,142.23,142.45,142.17,142.18,44713.0,138.5942,138.8086,138.5357,138.5455,44713.0
2016-04-12 15:50:00,142.17,142.51,142.14,142.41,84158.0,138.5357,138.8671,138.5065,138.7696,84158.0
2016-04-13 09:30:00,143.04,143.76,142.99,143.44,35428.0,139.3835,140.0851,139.3348,139.7733,35428.0
2016-04-13 09:40:00,143.57,143.58,143.03,143.26,70978.0,139.9,139.9097,139.3738,139.5979,70978.0
2016-04-13 09:50:00,143.35,143.57,143.15,143.42,7144.0,139.6856,139.9,139.4907,139.7538,7144.0
2016-04-13 10:00:00,143.36,143.72,143.15,143.58,6982.0,139.6953,140.0461,139.4907,139.9097,6982.0
2016-04-13 10:10:00,143.62,143.86,143.54,143.77,6740.0,139.9487,140.1825,139.8707,140.0948,6740.0
2016-04-13 10:20:00,143.75,143.88,143.71,143.85,6617.0,140.0754,140.202,140.0364,140.1728,6617.0
2016-04-13 10:30:00,143.89,143.94,143.45,143.66,5657.0,140.2118,140.2605,139.783,139.9877,5657.0
2016-04-13 10:40:00,143.7,143.85,143.6,143.81,12743.0,140.0266,140.1728,139.9292,140.1338,12743.0
2016-04-13 10:50:00,143.77,143.89,143.58,143.58,8242.0,140.0948,140.2118,139.9097,139.9097,8242.0
2016-04-13 11:00:00,143.56,143.58,143.37,143.57,8413.0,139.8902,139.9097,139.7051,139.9,8413.0
2016-04-13 11:10:00,143.58,143.63,143.44,143.63,12623.0,139.9097,139.9584,139.7733,139.9584,12623.0
2016-04-13 11:20:00,143.67,143.96,143.58,143.88,11780.0,139.9974,140.28,139.9097,140.202,11780.0
2016-04-13 11:30:00,143.96,144.25,143.91,144.13,11536.0,140.28,140.5626,140.2313,140.4456,11536.0
2016-04-13 11:40:00,144.18,144.19,144.0,144.05,6176.0,140.4944,140.5041,140.319,140.3677,6176.0
2016-04-13 11:50:00,144.09,144.34,143.99,144.34,7871.0,140.4067,140.6503,140.3092,140.6503,7871.0
2016-04-13 12:00:00,144.35,144.37,144.05,144.05,13299.0,140.66,140.6795,140.3677,140.3677,13299.0
2016-04-13 12:10:00,144.1,144.13,143.83,143.88,12693.0,140.4164,140.4456,140.1533,140.202,12693.0
2016-04-13 12:20:00,143.91,144.0,143.72,143.95,5598.0,140.2313,140.319,140.0461,140.2702,5598.0
2016-04-13 12:30:00,143.92,143.92,143.52,143.57,11786.0,140.241,140.241,139.8512,139.9,11786.0
2016-04-13 12:40:00,143.65,144.01,143.62,144.01,4644.0,139.9779,140.3287,139.9487,140.3287,4644.0
2016-04-13 12:50:00,144.01,144.09,143.91,143.94,9846.0,140.3287,140.4067,140.2313,140.2605,9846.0
2016-04-13 13:00:00,143.98,143.98,143.65,143.81,10657.0,140.2995,140.2995,139.9779,140.1338,10657.0
2016-04-13 13:10:00,143.75,143.93,143.71,143.93,5968.0,140.0754,140.2508,140.0364,140.2508,5968.0
2016-04-13 13:20:00,143.9,144.09,143.83,143.98,5407.0,140.2215,140.4067,140.1533,140.2995,5407.0
2016-04-13 13:30:00,144.05,144.21,143.99,144.19,7707.0,140.3677,140.5236,140.3092,140.5041,7707.0
2016-04-13 13:40:00,144.22,144.39,144.21,144.34,6217.0,140.5333,140.699,140.5236,140.6503,6217.0
2016-04-13 13:50:00,144.36,144.51,144.25,144.44,7329.0,140.6698,140.8159,140.5626,140.7477,7329.0
2016-04-13 14:00:00,144.43,144.63,144.36,144.63,8217.0,140.738,140.9329,140.6698,140.9329,8217.0
2016-04-13 14:10:00,144.58,144.68,144.39,144.5,8227.0,140.8841,140.9816,140.699,140.8062,8227.0
2016-04-13 14:20:00,144.5,144.79,144.49,144.66,31525.0,140.8062,141.0888,140.7964,140.9621,31525.0
2016-04-13 14:30:00,144.66,144.82,144.62,144.78,28177.0,140.9621,141.118,140.9231,141.079,28177.0
2016-04-13 14:40:00,144.81,144.82,144.7,144.7,9953.0,141.1083,141.118,141.0011,141.0011,9953.0
2016-04-13 14:50:00,144.74,144.8,144.63,144.75,9750.0,141.04,141.0985,140.9329,141.0498,9750.0
2016-04-13 15:00:00,144.77,144.85,144.65,144.85,11642.0,141.0693,141.1472,140.9523,141.1472,11642.0
2016-04-13 15:10:00,144.86,145.0,144.85,144.93,12554.0,141.157,141.2934,141.1472,141.2252,12554.0
2016-04-13 15:20:00,144.92,144.97,144.83,144.97,37838.0,141.2154,141.2642,141.1277,141.2642,37838.0
2016-04-13 15:30:00,144.92,145.02,144.9,144.95,37733.0,141.2154,141.3129,141.196,141.2447,37733.0
2016-04-13 15:40:00,144.94,144.99,144.77,144.78,61017.0,141.2349,141.2837,141.0693,141.079,61017.0
2016-04-13 15:50:00,144.81,145.1,144.81,145.04,73845.0,141.1083,141.3908,141.1083,141.3324,73845.0
2016-04-14 09:30:00,145.34,145.49,144.7,145.24,28732.0,141.6247,141.7709,141.0011,141.5273,28732.0
2016-04-14 09:40:00,145.28,145.53,145.28,145.3,13012.0,141.5662,141.8099,141.5662,141.5857,13012.0
2016-04-14 09:50:00,145.41,145.44,144.83,145.0,12871.0,141.6929,141.7222,141.1277,141.2934,12871.0
2016-04-14 10:00:00,145.06,145.16,144.6,144.92,19280.0,141.3519,141.4493,140.9036,141.2154,19280.0
2016-04-14 10:10:00,144.96,145.2,144.87,144.88,13935.0,141.2544,141.4883,141.1667,141.1765,13935.0
2016-04-14 10:20:00,144.85,144.94,144.65,144.71,8186.0,141.1472,141.2349,140.9523,141.0108,8186.0
2016-04-14 10:30:00,144.78,144.96,144.7,144.7,5325.0,141.079,141.2544,141.0011,141.0011,5325.0
2016-04-14 10:40:00,144.65,144.96,144.61,144.94,10970.0,140.9523,141.2544,140.9134,141.2349,10970.0
2016-04-14 10:50:00,144.91,145.07,144.78,144.96,5672.0,141.2057,141.3616,141.079,141.2544,5672.0
2016-04-14 11:00:00,144.93,145.03,144.76,144.82,7081.0,141.2252,141.3226,141.0595,141.118,7081.0
2016-04-14 11:10:00,144.85,144.98,144.77,144.88,8295.0,141.1472,141.2739,141.0693,141.1765,8295.0
2016-04-14 11:20:00,144.82,144.89,144.67,144.89,8699.0,141.118,141.1862,140.9718,141.1862,8699.0
2016-04-14 11:30:00,144.9,145.22,144.9,145.22,6981.0,141.196,141.5078,141.196,141.5078,6981.0
2016-04-14 11:40:00,145.18,145.19,144.96,145.1,11519.0,141.4688,141.4785,141.2544,141.3908,11519.0
2016-04-14 11:50:00,145.05,145.05,144.79,144.91,7504.0,141.3421,141.3421,141.0888,141.2057,7504.0
2016-04-14 12:00:00,144.91,144.96,144.72,144.89,17113.0,141.2057,141.2544,141.0206,141.1862,17113.0
2016-04-14 12:10:00,144.84,145.14,144.83,145.04,8392.0,141.1375,141.4298,141.1277,141.3324,8392.0
2016-04-14 12:20:00,145.12,145.14,144.97,145.11,4510.0,141.4103,141.4298,141.2642,141.4006,4510.0
2016-04-14 12:30:00,145.12,145.32,145.01,145.32,6461.0,141.4103,141.6052,141.3031,141.6052,6461.0
2016-04-14 12:40:00,145.31,145.53,145.26,145.51,5550.0,141.5955,141.8099,141.5468,141.7904,5550.0
2016-04-14 12:50:00,145.51,145.6,145.45,145.55,4600.0,141.7904,141.8781,141.7319,141.8293,4600.0
2016-04-14 13:00:00,145.49,145.77,145.49,145.66,32630.0,141.7709,142.0437,141.7709,141.9365,32630.0
2016-04-14 13:10:00,145.7,145.7,145.44,145.44,4896.0,141.9755,141.9755,141.7222,141.7222,4896.0
2016-04-14 13:20:00,145.41,145.47,145.28,145.28,5107.0,141.6929,141.7514,141.5662,141.5662,5107.0
2016-04-14 13:30:00,145.29,145.35,145.09,145.09,9198.0,141.576,141.6345,141.3811,141.3811,9198.0
2016-04-14 13:40:00,145.09,145.21,145.07,145.09,5848.0,141.3811,141.498,141.3616,141.3811,5848.0
2016-04-14 13:50:00,145.1,145.16,144.95,144.96,19197.0,141.3908,141.4493,141.2447,141.2544,19197.0
2016-04-14 14:00:00,144.89,145.02,144.8,145.02,7042.0,141.1862,141.3129,141.0985,141.3129,7042.0
2016-04-14 14:10:00,145.06,145.08,144.9,144.9,4950.0,141.3519,141.3714,141.196,141.196,4950.0
2016-04-14 14:20:00,144.9,144.97,144.82,144.84,7523.0,141.196,141.2642,141.118,141.1375,7523.0
2016-04-14 14:30:00,144.84,144.87,144.75,144.87,7256.0,141.1375,141.1667,141.0498,141.1667,7256.0
2016-04-14 14:40:00,144.88,145.06,144.8,144.86,11296.0,141.1765,141.3519,141.0985,141.157,11296.0
2016-04-14 14:50:00,144.87,145.04,144.83,144.88,28939.0,141.1667,141.3324,141.1277,141.1765,28939.0
2016-04-14 15:00:00,144.85,144.98,144.79,144.84,13874.0,141.1472,141.2739,141.0888,141.1375,13874.0
2016-04-14 15:10:00,144.84,144.91,144.75,144.87,9229.0,141.1375,141.2057,141.0498,141.1667,9229.0
2016-04-14 15:20:00,144.84,144.92,144.74,144.74,9291.0,141.1375,141.2154,141.04,141.04,9291.0
2016-04-14 15:30:00,144.82,144.94,144.77,144.82,12315.0,141.118,141.2349,141.0693,141.118,12315.0
2016-04-14 15:40:00,144.78,144.84,144.68,144.7,11097.0,141.079,141.1375,140.9816,141.0011,11097.0
2016-04-14 15:50:00,144.66,144.69,144.49,144.56,59775.0,140.9621,140.9913,140.7964,140.8646,59775.0
2016-04-15 09:30:00,144.62,144.89,144.48,144.62,131662.0,140.9231,141.1862,140.7867,140.9231,131662.0
2016-04-15 09:40:00,144.57,144.73,144.48,144.55,12534.0,140.8744,141.0303,140.7867,140.8549,12534.0
2016-04-15 09:50:00,144.6,145.01,144.59,144.76,9737.0,140.9036,141.3031,140.8939,141.0595,9737.0
2016-04-15 10:00:00,144.79,144.86,144.42,144.49,37196.0,141.0888,141.157,140.7282,140.7964,37196.0
2016-04-15 10:10:00,144.53,144.78,144.42,144.55,10242.0,140.8354,141.079,140.7282,140.8549,10242.0
2016-04-15 10:20:00,144.55,144.59,144.07,144.29,7281.0,140.8549,140.8939,140.3872,140.6016,7281.0
2016-04-15 10:30:00,144.36,144.74,144.33,144.5,7545.0,140.6698,141.04,140.6405,140.8062,7545.0
2016-04-15 10:40:00,144.48,144.57,144.3,144.51,3256.0,140.7867,140.8744,140.6113,140.8159,3256.0
2016-04-15 10:50:00,144.41,144.77,144.33,144.63,4291.0,140.7185,141.0693,140.6405,140.9329,4291.0
2016-04-15 11:00:00,144.59,144.71,144.45,144.46,9340.0,140.8939,141.0108,140.7575,140.7672,9340.0
2016-04-15 11:10:00,144.54,144.65,144.4,144.4,19947.0,140.8452,140.9523,140.7087,140.7087,19947.0
2016-04-15 11:20:00,144.4,144.66,144.39,144.46,17224.0,140.7087,140.9621,140.699,140.7672,17224.0
2016-04-15 11:30:00,144.48,144.62,144.37,144.43,14458.0,140.7867,140.9231,140.6795,140.738,14458.0
2016-04-15 11:40:00,144.42,144.48,144.25,144.25,15638.0,140.7282,140.7867,140.5626,140.5626,15638.0
2016-04-15 11:50:00,144.31,144.49,144.29,144.43,8815.0,140.621,140.7964,140.6016,140.738,8815.0
2016-04-15 12:00:00,144.38,144.59,144.34,144.58,8644.0,140.6893,140.8939,140.6503,140.8841,8644.0
2016-04-15 12:10:00,144.56,144.58,144.39,144.56,5395.0,140.8646,140.8841,140.699,140.8646,5395.0
2016-04-15 12:20:00,144.56,144.69,144.5,144.63,4672.0,140.8646,140.9913,140.8062,140.9329,4672.0
2016-04-15 12:30:00,144.6,144.6,144.46,144.46,6753.0,140.9036,140.9036,140.7672,140.7672,6753.0
2016-04-15 12:40:00,144.46,144.6,144.45,144.5,3017.0,140.7672,140.9036,140.7575,140.8062,3017.0
2016-04-15 12:50:00,144.51,144.63,144.46,144.5,4938.0,140.8159,140.9329,140.7672,140.8062,4938.0
2016-04-15 13:00:00,144.5,144.55,144.41,144.48,4936.0,140.8062,140.8549,140.7185,140.7867,4936.0
2016-04-15 13:10:00,144.42,144.64,144.37,144.63,7672.0,140.7282,140.9426,140.6795,140.9329,7672.0
2016-04-15 13:20:00,144.55,144.71,144.5,144.71,6618.0,140.8549,141.0108,140.8062,141.0108,6618.0
2016-04-15 13:30:00,144.67,144.67,144.41,144.41,4772.0,140.9718,140.9718,140.7185,140.7185,4772.0
2016-04-15 13:40:00,144.39,144.56,144.38,144.43,6186.0,140.699,140.8646,140.6893,140.738,6186.0
2016-04-15 13:50:00,144.44,144.59,144.38,144.56,7639.0,140.7477,140.8939,140.6893,140.8646,7639.0
2016-04-15 14:00:00,144.57,144.75,144.53,144.56,6676.0,140.8744,141.0498,140.8354,140.8646,6676.0
2016-04-15 14:10:00,144.53,144.74,144.49,144.67,7619.0,140.8354,141.04,140.7964,140.9718,7619.0
2016-04-15 14:20:00,144.68,144.85,144.6,144.82,3827.0,140.9816,141.1472,140.9036,141.118,3827.0
2016-04-15 14:30:00,144.85,144.89,144.75,144.86,9312.0,141.1472,141.1862,141.0498,141.157,9312.0
2016-04-15 14:40:00,144.89,144.92,144.83,144.89,11658.0,141.1862,141.2154,141.1277,141.1862,11658.0
2016-04-15 14:50:00,144.88,145.1,144.79,145.1,43094.0,141.1765,141.3908,141.0888,141.3908,43094.0
2016-04-15 15:00:00,145.11,145.16,144.99,145.01,10672.0,141.4006,141.4493,141.2837,141.3031,10672.0
2016-04-15 15:10:00,145.03,145.14,144.96,145.08,5400.0,141.3226,141.4298,141.2544,141.3714,5400.0
2016-04-15 15:20:00,145.12,145.28,145.11,145.22,12431.0,141.4103,141.5662,141.4006,141.5078,12431.0
2016-04-15 15:30:00,145.19,145.36,145.18,145.22,17116.0,141.4785,141.6442,141.4688,141.5078,17116.0
2016-04-15 15:40:00,145.24,145.24,145.08,145.1,14084.0,141.5273,141.5273,141.3714,141.3908,14084.0
2016-04-15 15:50:00,145.12,145.47,145.1,145.28,74682.0,141.4103,141.7514,141.3908,141.5662,74682.0
2016-04-18 09:30:00,145.42,145.42,144.76,144.99,22576.0,141.7027,141.7027,141.0595,141.2837,22576.0
2016-04-18 09:40:00,145.0,145.46,145.0,145.46,13486.0,141.2934,141.7416,141.2934,141.7416,13486.0
2016-04-18 09:50:00,145.44,145.56,145.29,145.4,7290.0,141.7222,141.8391,141.576,141.6832,7290.0
2016-04-18 10:00:00,145.45,145.82,145.44,145.49,8167.0,141.7319,142.0924,141.7222,141.7709,8167.0
2016-04-18 10:10:00,145.55,145.84,145.35,145.84,8337.0,141.8293,142.1119,141.6345,142.1119,8337.0
2016-04-18 10:20:00,145.78,146.24,145.77,146.17,12302.0,142.0535,142.5017,142.0437,142.4335,12302.0
2016-04-18 10:30:00,146.21,146.43,145.97,146.37,20910.0,142.4725,142.6868,142.2386,142.6284,20910.0
2016-04-18 10:40:00,146.31,146.58,146.18,146.19,12748.0,142.5699,142.833,142.4432,142.453,12748.0
2016-04-18 10:50:00,146.3,146.6,146.09,146.3,5767.0,142.5602,142.8525,142.3555,142.5602,5767.0
2016-04-18 11:00:00,146.36,146.53,146.15,146.15,6679.0,142.6186,142.7843,142.414,142.414,6679.0
2016-04-18 11:10:00,146.21,146.37,146.01,146.06,6483.0,142.4725,142.6284,142.2776,142.3263,6483.0
2016-04-18 11:20:00,146.14,146.3,146.06,146.06,4946.0,142.4043,142.5602,142.3263,142.3263,4946.0
2016-04-18 11:30:00,146.05,146.11,145.79,145.79,13416.0,142.3166,142.375,142.0632,142.0632,13416.0
2016-04-18 11:40:00,145.87,146.01,145.84,145.89,10514.0,142.1412,142.2776,142.1119,142.1607,10514.0
2016-04-18 11:50:00,145.85,145.98,145.71,145.74,10281.0,142.1217,142.2483,141.9853,142.0145,10281.0
2016-04-18 12:00:00,145.74,145.79,145.53,145.53,9524.0,142.0145,142.0632,141.8099,141.8099,9524.0
2016-04-18 12:10:00,145.53,145.63,145.41,145.43,12773.0,141.8099,141.9073,141.6929,141.7124,12773.0
2016-04-18 12:20:00,145.47,145.66,145.47,145.54,5530.0,141.7514,141.9365,141.7514,141.8196,5530.0
2016-04-18 12:30:00,145.54,145.69,145.5,145.68,13600.0,141.8196,141.9658,141.7806,141.956,13600.0
2016-04-18 12:40:00,145.68,145.69,145.54,145.67,14104.0,141.956,141.9658,141.8196,141.9463,14104.0
2016-04-18 12:50:00,145.65,145.79,145.55,145.68,12423.0,141.9268,142.0632,141.8293,141.956,12423.0
2016-04-18 13:00:00,145.59,145.74,145.5,145.73,8085.0,141.8683,142.0145,141.7806,142.0047,8085.0
2016-04-18 13:10:00,145.74,145.79,145.46,145.5,8206.0,142.0145,142.0632,141.7416,141.7806,8206.0
2016-04-18 13:20:00,145.44,145.7,145.43,145.66,5758.0,141.7222,141.9755,141.7124,141.9365,5758.0
2016-04-18 13:30:00,145.72,145.85,145.66,145.85,7154.0,141.995,142.1217,141.9365,142.1217,7154.0
2016-04-18 13:40:00,145.83,146.14,145.82,146.0,8904.0,142.1022,142.4043,142.0924,142.2678,8904.0
2016-04-18 13:50:00,146.01,146.31,146.01,146.23,14015.0,142.2776,142.5699,142.2776,142.492,14015.0
2016-04-18 14:00:00,146.23,146.23,145.87,145.97,9644.0,142.492,142.492,142.1412,142.2386,9644.0
2016-04-18 14:10:00,145.95,146.25,145.94,146.12,5962.0,142.2191,142.5114,142.2094,142.3848,5962.0
2016-04-18 14:20:00,146.21,146.3,146.14,146.22,6579.0,142.4725,142.5602,142.4043,142.4822,6579.0
2016-04-18 14:30:00,146.21,146.3,146.09,146.09,12965.0,142.4725,142.5602,142.3555,142.3555,12965.0
2016-04-18 14:40:00,146.14,146.33,146.14,146.3,6406.0,142.4043,142.5894,142.4043,142.5602,6406.0
2016-04-18 14:50:00,146.33,146.41,146.22,146.39,12244.0,142.5894,142.6674,142.4822,142.6479,12244.0
2016-04-18 15:00:00,146.34,146.37,146.18,146.27,9670.0,142.5991,142.6284,142.4432,142.5309,9670.0
2016-04-18 15:10:00,146.29,146.31,146.11,146.19,22925.0,142.5504,142.5699,142.375,142.453,22925.0
2016-04-18 15:20:00,146.16,146.22,146.03,146.14,46509.0,142.4237,142.4822,142.2971,142.4043,46509.0
2016-04-18 15:30:00,146.15,146.24,146.03,146.22,37999.0,142.414,142.5017,142.2971,142.4822,37999.0
2016-04-18 15:40:00,146.23,146.5,146.21,146.43,30798.0,142.492,142.7551,142.4725,142.6868,30798.0
2016-04-18 15:50:00,146.44,146.49,146.34,146.47,55619.0,142.6966,142.7453,142.5991,142.7258,55619.0
2016-04-19 09:30:00,145.87,146.41,145.58,146.0,42311.0,142.1412,142.6674,141.8586,142.2678,42311.0
2016-04-19 09:40:00,146.03,146.43,145.91,146.02,34570.0,142.2971,142.6868,142.1801,142.2873,34570.0
2016-04-19 09:50:00,146.06,146.28,145.96,146.28,18161.0,142.3263,142.5407,142.2289,142.5407,18161.0
2016-04-19 10:00:00,146.23,146.55,146.2,146.31,9602.0,142.492,142.8038,142.4627,142.5699,9602.0
2016-04-19 10:10:00,146.31,146.59,146.31,146.42,20070.0,142.5699,142.8428,142.5699,142.6771,20070.0
2016-04-19 10:20:00,146.45,146.76,146.36,146.69,21156.0,142.7063,143.0084,142.6186,142.9402,21156.0
2016-04-19 10:30:00,146.63,146.77,146.07,146.11,10911.0,142.8817,143.0182,142.336,142.375,10911.0
2016-04-19 10:40:00,146.06,146.24,145.81,146.03,14999.0,142.3263,142.5017,142.0827,142.2971,14999.0
2016-04-19 10:50:00,146.01,146.37,145.88,146.25,36574.0,142.2776,142.6284,142.1509,142.5114,36574.0
2016-04-19 11:00:00,146.33,146.43,146.09,146.17,14421.0,142.5894,142.6868,142.3555,142.4335,14421.0
2016-04-19 11:10:00,146.09,146.12,145.71,145.83,9285.0,142.3555,142.3848,141.9853,142.1022,9285.0
2016-04-19 11:20:00,145.86,145.93,145.62,145.67,10770.0,142.1314,142.1996,141.8976,141.9463,10770.0
2016-04-19 11:30:00,145.66,145.97,145.6,145.91,9975.0,141.9365,142.2386,141.8781,142.1801,9975.0
2016-04-19 11:40:00,146.01,146.01,145.61,145.7,23062.0,142.2776,142.2776,141.8878,141.9755,23062.0
2016-04-19 11:50:00,145.69,145.69,145.48,145.6,16122.0,141.9658,141.9658,141.7611,141.8781,16122.0
2016-04-19 12:00:00,145.54,145.67,145.46,145.47,6021.0,141.8196,141.9463,141.7416,141.7514,6021.0
2016-04-19 12:10:00,145.46,145.63,145.29,145.29,11394.0,141.7416,141.9073,141.576,141.576,11394.0
2016-04-19 12:20:00,145.32,145.52,145.29,145.35,40774.0,141.6052,141.8001,141.576,141.6345,40774.0
2016-04-19 12:30:00,145.36,145.47,145.3,145.47,36372.0,141.6442,141.7514,141.5857,141.7514,36372.0
2016-04-19 12:40:00,145.39,145.43,145.15,145.24,10500.0,141.6734,141.7124,141.4396,141.5273,10500.0
2016-04-19 12:50:00,145.2,145.54,145.16,145.54,10298.0,141.4883,141.8196,141.4493,141.8196,10298.0
2016-04-19 13:00:00,145.52,145.58,145.47,145.52,16367.0,141.8001,141.8586,141.7514,141.8001,16367.0
2016-04-19 13:10:00,145.48,145.57,145.36,145.37,9420.0,141.7611,141.8488,141.6442,141.6539,9420.0
2016-04-19 13:20:00,145.36,145.51,145.36,145.4,37256.0,141.6442,141.7904,141.6442,141.6832,37256.0
2016-04-19 13:30:00,145.4,145.52,145.39,145.46,40969.0,141.6832,141.8001,141.6734,141.7416,40969.0
2016-04-19 13:40:00,145.44,145.61,145.4,145.59,47931.0,141.7222,141.8878,141.6832,141.8683,47931.0
2016-04-19 13:50:00,145.59,145.64,145.5,145.6,19432.0,141.8683,141.917,141.7806,141.8781,19432.0
2016-04-19 14:00:00,145.58,145.74,145.54,145.66,12672.0,141.8586,142.0145,141.8196,141.9365,12672.0
2016-04-19 14:10:00,145.63,145.66,145.49,145.56,16446.0,141.9073,141.9365,141.7709,141.8391,16446.0
2016-04-19 14:20:00,145.56,145.64,145.42,145.43,16417.0,141.8391,141.917,141.7027,141.7124,16417.0
2016-04-19 14:30:00,145.43,145.57,145.36,145.41,47098.0,141.7124,141.8488,141.6442,141.6929,47098.0
2016-04-19 14:40:00,145.42,145.57,145.42,145.54,16194.0,141.7027,141.8488,141.7027,141.8196,16194.0
2016-04-19 14:50:00,145.56,145.59,145.41,145.44,9015.0,141.8391,141.8683,141.6929,141.7222,9015.0
2016-04-19 15:00:00,145.37,145.53,145.32,145.46,10652.0,141.6539,141.8099,141.6052,141.7416,10652.0
2016-04-19 15:10:00,145.46,145.61,145.45,145.53,20283.0,141.7416,141.8878,141.7319,141.8099,20283.0
2016-04-19 15:20:00,145.56,145.7,145.48,145.56,17350.0,141.8391,141.9755,141.7611,141.8391,17350.0
2016-04-19 15:30:00,145.62,145.72,145.51,145.65,24628.0,141.8976,141.995,141.7904,141.9268,24628.0
2016-04-19 15:40:00,145.65,145.75,145.48,145.61,44655.0,141.9268,142.0242,141.7611,141.8878,44655.0
2016-04-19 15:50:00,145.62,145.74,145.54,145.61,98352.0,141.8976,142.0145,141.8196,141.8878,98352.0
2016-04-20 09:30:00,145.82,146.3,145.3,145.45,33075.0,142.0924,142.5602,141.5857,141.7319,33075.0
2016-04-20 09:40:00,145.5,146.02,145.32,145.8,25903.0,141.7806,142.2873,141.6052,142.073,25903.0
2016-04-20 09:50:00,145.8,146.01,145.65,145.65,21535.0,142.073,142.2776,141.9268,141.9268,21535.0
2016-04-20 10:00:00,145.68,145.87,145.56,145.87,23596.0,141.956,142.1412,141.8391,142.1412,23596.0
2016-04-20 10:10:00,145.87,146.18,145.28,145.39,17828.0,142.1412,142.4432,141.5662,141.6734,17828.0
2016-04-20 10:20:00,145.44,145.49,145.12,145.49,15972.0,141.7222,141.7709,141.4103,141.7709,15972.0
2016-04-20 10:30:00,145.56,145.69,145.07,145.15,10749.0,141.8391,141.9658,141.3616,141.4396,10749.0
2016-04-20 10:40:00,145.08,145.39,145.05,145.16,17918.0,141.3714,141.6734,141.3421,141.4493,17918.0
2016-04-20 10:50:00,145.1,145.54,145.0,145.46,11678.0,141.3908,141.8196,141.2934,141.7416,11678.0
2016-04-20 11:00:00,145.47,145.6,145.35,145.57,9126.0,141.7514,141.8781,141.6345,141.8488,9126.0
2016-04-20 11:10:00,145.57,145.81,145.53,145.76,10769.0,141.8488,142.0827,141.8099,142.034,10769.0
2016-04-20 11:20:00,145.72,145.95,145.57,145.83,9849.0,141.995,142.2191,141.8488,142.1022,9849.0
2016-04-20 11:30:00,145.82,145.94,145.75,145.89,6357.0,142.0924,142.2094,142.0242,142.1607,6357.0
2016-04-20 11:40:00,145.81,145.93,145.73,145.73,7684.0,142.0827,142.1996,142.0047,142.0047,7684.0
2016-04-20 11:50:00,145.71,145.84,145.61,145.78,9818.0,141.9853,142.1119,141.8878,142.0535,9818.0
2016-04-20 12:00:00,145.78,145.8,145.62,145.69,8209.0,142.0535,142.073,141.8976,141.9658,8209.0
2016-04-20 12:10:00,145.71,145.72,145.61,145.68,12384.0,141.9853,141.995,141.8878,141.956,12384.0
2016-04-20 12:20:00,145.68,145.87,145.62,145.87,11571.0,141.956,142.1412,141.8976,142.1412,11571.0
2016-04-20 12:30:00,145.84,145.87,145.59,145.75,24488.0,142.1119,142.1412,141.8683,142.0242,24488.0
2016-04-20 12:40:00,145.76,145.87,145.67,145.67,17577.0,142.034,142.1412,141.9463,141.9463,17577.0
2016-04-20 12:50:00,145.67,145.72,145.54,145.65,15159.0,141.9463,141.995,141.8196,141.9268,15159.0
2016-04-20 13:00:00,145.68,145.73,145.52,145.57,21170.0,141.956,142.0047,141.8001,141.8488,21170.0
2016-04-20 13:10:00,145.57,145.84,145.57,145.67,27693.0,141.8488,142.1119,141.8488,141.9463,27693.0
2016-04-20 13:20:00,145.68,145.85,145.64,145.79,11293.0,141.956,142.1217,141.917,142.0632,11293.0
2016-04-20 13:30:00,145.83,145.95,145.75,145.95,11700.0,142.1022,142.2191,142.0242,142.2191,11700.0
2016-04-20 13:40:00,145.95,146.05,145.85,146.05,16927.0,142.2191,142.3166,142.1217,142.3166,16927.0
2016-04-20 13:50:00,146.06,146.23,146.06,146.12,11260.0,142.3263,142.492,142.3263,142.3848,11260.0
2016-04-20 14:00:00,146.11,146.23,146.07,146.09,20331.0,142.375,142.492,142.336,142.3555,20331.0
2016-04-20 14:10:00,146.1,146.38,146.1,146.38,17051.0,142.3653,142.6381,142.3653,142.6381,17051.0
2016-04-20 14:20:00,146.36,146.5,146.33,146.49,16568.0,142.6186,142.7551,142.5894,142.7453,16568.0
2016-04-20 14:30:00,146.48,146.54,146.4,146.44,11754.0,142.7356,142.794,142.6576,142.6966,11754.0
2016-04-20 14:40:00,146.45,146.57,146.41,146.47,9415.0,142.7063,142.8233,142.6674,142.7258,9415.0
2016-04-20 14:50:00,146.46,146.69,146.46,146.58,15857.0,142.7161,142.9402,142.7161,142.833,15857.0
2016-04-20 15:00:00,146.59,146.75,146.53,146.69,17471.0,142.8428,142.9987,142.7843,142.9402,17471.0
2016-04-20 15:10:00,146.68,146.82,146.63,146.8,18647.0,142.9305,143.0669,142.8817,143.0474,18647.0
2016-04-20 15:20:00,146.84,146.86,146.73,146.73,23678.0,143.0864,143.1059,142.9792,142.9792,23678.0
2016-04-20 15:30:00,146.7,146.77,146.58,146.64,23619.0,142.9499,143.0182,142.833,142.8915,23619.0
2016-04-20 15:40:00,146.65,146.69,146.52,146.55,45859.0,142.9012,142.9402,142.7745,142.8038,45859.0
2016-04-20 15:50:00,146.55,146.65,146.4,146.47,74408.0,142.8038,142.9012,142.6576,142.7258,74408.0
2016-04-21 09:30:00,146.12,147.39,145.77,147.39,40624.0,142.3848,143.6223,142.0437,143.6223,40624.0
2016-04-21 09:40:00,147.27,147.77,146.77,146.88,61293.0,143.5054,143.9926,143.0182,143.1253,61293.0
2016-04-21 09:50:00,146.89,147.08,146.59,146.59,51467.0,143.1351,143.3202,142.8428,142.8428,51467.0
2016-04-21 10:00:00,146.59,146.68,146.13,146.32,38094.0,142.8428,142.9305,142.3945,142.5797,38094.0
2016-04-21 10:10:00,146.28,146.3,145.85,146.1,60130.0,142.5407,142.5602,142.1217,142.3653,60130.0
2016-04-21 10:20:00,146.12,146.22,145.83,145.83,40085.0,142.3848,142.4822,142.1022,142.1022,40085.0
2016-04-21 10:30:00,145.83,146.55,145.81,146.48,57152.0,142.1022,142.8038,142.0827,142.7356,57152.0
2016-04-21 10:40:00,146.48,146.64,146.27,146.5,32136.0,142.7356,142.8915,142.5309,142.7551,32136.0
2016-04-21 10:50:00,146.49,147.18,146.46,147.18,16089.0,142.7453,143.4177,142.7161,143.4177,16089.0
2016-04-21 11:00:00,147.18,147.32,146.83,147.06,26917.0,143.4177,143.5541,143.0766,143.3007,26917.0
2016-04-21 11:10:00,147.05,147.13,146.95,147.06,10160.0,143.291,143.369,143.1936,143.3007,10160.0
2016-04-21 11:20:00,147.06,147.36,147.06,147.17,15667.0,143.3007,143.5931,143.3007,143.4079,15667.0
2016-04-21 11:30:00,147.15,147.22,146.88,146.88,12071.0,143.3884,143.4567,143.1253,143.1253,12071.0
2016-04-21 11:40:00,146.76,146.82,146.54,146.73,29004.0,143.0084,143.0669,142.794,142.9792,29004.0
2016-04-21 11:50:00,146.73,146.79,146.45,146.45,5950.0,142.9792,143.0376,142.7063,142.7063,5950.0
2016-04-21 12:00:00,146.5,146.98,146.48,146.92,15153.0,142.7551,143.2228,142.7356,143.1643,15153.0
2016-04-21 12:10:00,146.93,147.1,146.87,147.05,11206.0,143.1741,143.3397,143.1156,143.291,11206.0
2016-04-21 12:20:00,147.12,147.15,146.93,147.04,7085.0,143.3592,143.3884,143.1741,143.2813,7085.0
2016-04-21 12:30:00,147.05,147.28,146.92,147.0,5730.0,143.291,143.5151,143.1643,143.2423,5730.0
2016-04-21 12:40:00,147.03,147.28,146.91,146.91,22448.0,143.2715,143.5151,143.1546,143.1546,22448.0
2016-04-21 12:50:00,146.94,146.98,146.7,146.7,10444.0,143.1838,143.2228,142.9499,142.9499,10444.0
2016-04-21 13:00:00,146.67,146.89,146.66,146.85,6411.0,142.9207,143.1351,142.911,143.0961,6411.0
2016-04-21 13:10:00,146.89,147.0,146.71,146.71,11740.0,143.1351,143.2423,142.9597,142.9597,11740.0
2016-04-21 13:20:00,146.71,146.8,146.58,146.62,14801.0,142.9597,143.0474,142.833,142.872,14801.0
2016-04-21 13:30:00,146.61,146.91,146.58,146.83,15968.0,142.8622,143.1546,142.833,143.0766,15968.0
2016-04-21 13:40:00,146.84,147.0,146.74,146.74,26499.0,143.0864,143.2423,142.9889,142.9889,26499.0
2016-04-21 13:50:00,146.75,146.79,146.63,146.69,7859.0,142.9987,143.0376,142.8817,142.9402,7859.0
2016-04-21 14:00:00,146.72,146.89,146.61,146.71,16311.0,142.9694,143.1351,142.8622,142.9597,16311.0
2016-04-21 14:10:00,146.72,146.98,146.66,146.78,14251.0,142.9694,143.2228,142.911,143.0279,14251.0
2016-04-21 14:20:00,146.73,147.02,146.73,147.02,7911.0,142.9792,143.2618,142.9792,143.2618,7911.0
2016-04-21 14:30:00,146.97,146.97,146.62,146.62,11650.0,143.213,143.213,142.872,142.872,11650.0
2016-04-21 14:40:00,146.57,146.78,146.53,146.78,10438.0,142.8233,143.0279,142.7843,143.0279,10438.0
2016-04-21 14:50:00,146.8,146.88,146.68,146.73,11962.0,143.0474,143.1253,142.9305,142.9792,11962.0
2016-04-21 15:00:00,146.76,146.97,146.73,146.91,14477.0,143.0084,143.213,142.9792,143.1546,14477.0
2016-04-21 15:10:00,146.91,147.0,146.76,146.76,13701.0,143.1546,143.2423,143.0084,143.0084,13701.0
2016-04-21 15:20:00,146.77,146.86,146.58,146.65,14581.0,143.0182,143.1059,142.833,142.9012,14581.0
2016-04-21 15:30:00,146.67,146.9,146.66,146.85,17422.0,142.9207,143.1448,142.911,143.0961,17422.0
2016-04-21 15:40:00,146.81,147.09,146.81,147.01,49585.0,143.0571,143.33,143.0571,143.252,49585.0
2016-04-21 15:50:00,147.0,147.49,146.91,147.35,134234.0,143.2423,143.7198,143.1546,143.5833,134234.0
2016-04-22 09:30:00,147.47,147.94,146.95,147.82,27849.0,143.7003,144.1582,143.1936,144.0413,27849.0
2016-04-22 09:40:00,147.77,147.78,147.11,147.12,20604.0,143.9926,144.0023,143.3495,143.3592,20604.0
2016-04-22 09:50:00,147.03,147.23,146.28,146.9,18144.0,143.2715,143.4664,142.5407,143.1448,18144.0
2016-04-22 10:00:00,146.91,146.93,146.6,146.76,11822.0,143.1546,143.1741,142.8525,143.0084,11822.0
2016-04-22 10:10:00,146.73,146.81,146.39,146.49,14569.0,142.9792,143.0571,142.6479,142.7453,14569.0
2016-04-22 10:20:00,146.41,146.43,146.11,146.27,16690.0,142.6674,142.6868,142.375,142.5309,16690.0
2016-04-22 10:30:00,146.31,146.48,146.17,146.26,17563.0,142.5699,142.7356,142.4335,142.5212,17563.0
2016-04-22 10:40:00,146.17,146.21,145.66,145.66,27668.0,142.4335,142.4725,141.9365,141.9365,27668.0
2016-04-22 10:50:00,145.71,146.2,145.64,146.1,15925.0,141.9853,142.4627,141.917,142.3653,15925.0
2016-04-22 11:00:00,146.15,146.58,146.15,146.5,12158.0,142.414,142.833,142.414,142.7551,12158.0
2016-04-22 11:10:00,146.5,146.54,146.26,146.32,10642.0,142.7551,142.794,142.5212,142.5797,10642.0
2016-04-22 11:20:00,146.37,146.5,146.02,146.12,7222.0,142.6284,142.7551,142.2873,142.3848,7222.0
2016-04-22 11:30:00,146.13,146.71,146.07,146.43,45250.0,142.3945,142.9597,142.336,142.6868,45250.0
2016-04-22 11:40:00,146.5,146.5,146.23,146.39,11284.0,142.7551,142.7551,142.492,142.6479,11284.0
2016-04-22 11:50:00,146.36,146.5,146.13,146.46,12726.0,142.6186,142.7551,142.3945,142.7161,12726.0
2016-04-22 12:00:00,146.48,146.48,146.23,146.29,12589.0,142.7356,142.7356,142.492,142.5504,12589.0
2016-04-22 12:10:00,146.26,146.65,146.21,146.59,14515.0,142.5212,142.9012,142.4725,142.8428,14515.0
2016-04-22 12:20:00,146.65,146.65,146.27,146.27,14949.0,142.9012,142.9012,142.5309,142.5309,14949.0
2016-04-22 12:30:00,146.24,146.58,146.22,146.56,10901.0,142.5017,142.833,142.4822,142.8135,10901.0
2016-04-22 12:40:00,146.52,146.53,146.21,146.28,6890.0,142.7745,142.7843,142.4725,142.5407,6890.0
2016-04-22 12:50:00,146.21,146.37,146.16,146.27,15425.0,142.4725,142.6284,142.4237,142.5309,15425.0
2016-04-22 13:00:00,146.32,146.44,146.24,146.34,21568.0,142.5797,142.6966,142.5017,142.5991,21568.0
2016-04-22 13:10:00,146.3,146.41,146.23,146.3,18070.0,142.5602,142.6674,142.492,142.5602,18070.0
2016-04-22 13:20:00,146.29,146.39,146.21,146.27,10473.0,142.5504,142.6479,142.4725,142.5309,10473.0
2016-04-22 13:30:00,146.27,146.37,146.24,146.36,20174.0,142.5309,142.6284,142.5017,142.6186,20174.0
2016-04-22 13:40:00,146.41,146.75,146.39,146.55,18023.0,142.6674,142.9987,142.6479,142.8038,18023.0
2016-04-22 13:50:00,146.55,146.79,146.54,146.67,18467.0,142.8038,143.0376,142.794,142.9207,18467.0
2016-04-22 14:00:00,146.65,146.74,146.54,146.54,14823.0,142.9012,142.9889,142.794,142.794,14823.0
2016-04-22 14:10:00,146.53,146.78,146.47,146.71,15804.0,142.7843,143.0279,142.7258,142.9597,15804.0
2016-04-22 14:20:00,146.76,146.99,146.72,146.82,11487.0,143.0084,143.2325,142.9694,143.0669,11487.0
2016-04-22 14:30:00,146.79,146.94,146.77,146.88,12430.0,143.0376,143.1838,143.0182,143.1253,12430.0
2016-04-22 14:40:00,146.89,147.03,146.84,146.92,12471.0,143.1351,143.2715,143.0864,143.1643,12471.0
2016-04-22 14:50:00,146.91,147.0,146.83,147.0,11168.0,143.1546,143.2423,143.0766,143.2423,11168.0
2016-04-22 15:00:00,147.01,147.04,146.74,146.89,16322.0,143.252,143.2813,142.9889,143.1351,16322.0
2016-04-22 15:10:00,146.93,147.03,146.68,146.71,11132.0,143.1741,143.2715,142.9305,142.9597,11132.0
2016-04-22 15:20:00,146.75,146.83,146.59,146.79,16705.0,142.9987,143.0766,142.8428,143.0376,16705.0
2016-04-22 15:30:00,146.79,146.84,146.68,146.73,21294.0,143.0376,143.0864,142.9305,142.9792,21294.0
2016-04-22 15:40:00,146.72,146.98,146.66,146.89,26310.0,142.9694,143.2228,142.911,143.1351,26310.0
2016-04-22 15:50:00,146.87,146.95,146.79,146.92,58808.0,143.1156,143.1936,143.0376,143.1643,58808.0
2016-04-25 09:30:00,146.74,147.24,146.44,147.11,20591.0,142.9889,143.4761,142.6966,143.3495,20591.0
2016-04-25 09:40:00,146.85,146.99,146.44,146.48,28504.0,143.0961,143.2325,142.6966,142.7356,28504.0
2016-04-25 09:50:00,146.56,146.63,146.3,146.63,2555.0,142.8135,142.8817,142.5602,142.8817,2555.0
2016-04-25 10:00:00,146.73,147.02,146.46,146.73,62591.0,142.9792,143.2618,142.7161,142.9792,62591.0
2016-04-25 10:10:00,146.63,146.74,146.45,146.63,59255.0,142.8817,142.9889,142.7063,142.8817,59255.0
2016-04-25 10:20:00,146.71,147.02,146.63,146.97,13822.0,142.9597,143.2618,142.8817,143.213,13822.0
2016-04-25 10:30:00,146.96,147.14,146.79,146.8,12745.0,143.2033,143.3787,143.0376,143.0474,12745.0
2016-04-25 10:40:00,146.77,147.05,146.7,146.97,20040.0,143.0182,143.291,142.9499,143.213,20040.0
2016-04-25 10:50:00,146.97,147.07,146.86,146.86,21061.0,143.213,143.3105,143.1059,143.1059,21061.0
2016-04-25 11:00:00,146.82,147.2,146.79,146.82,14784.0,143.0669,143.4372,143.0376,143.0669,14784.0
2016-04-25 11:10:00,146.83,147.07,146.78,146.95,31315.0,143.0766,143.3105,143.0279,143.1936,31315.0
2016-04-25 11:20:00,146.93,147.18,146.93,147.12,17749.0,143.1741,143.4177,143.1741,143.3592,17749.0
2016-04-25 11:30:00,147.11,147.11,146.85,146.85,8549.0,143.3495,143.3495,143.0961,143.0961,8549.0
2016-04-25 11:40:00,146.79,146.97,146.72,146.79,4035.0,143.0376,143.213,142.9694,143.0376,4035.0
2016-04-25 11:50:00,146.83,147.08,146.83,147.05,6179.0,143.0766,143.3202,143.0766,143.291,6179.0
2016-04-25 12:00:00,147.02,147.11,146.9,146.9,8975.0,143.2618,143.3495,143.1448,143.1448,8975.0
2016-04-25 12:10:00,146.92,146.93,146.76,146.88,6869.0,143.1643,143.1741,143.0084,143.1253,6869.0
2016-04-25 12:20:00,146.88,146.89,146.74,146.82,32554.0,143.1253,143.1351,142.9889,143.0669,32554.0
2016-04-25 12:30:00,146.82,147.09,146.81,146.97,6556.0,143.0669,143.33,143.0571,143.213,6556.0
2016-04-25 12:40:00,146.93,146.98,146.87,146.98,4157.0,143.1741,143.2228,143.1156,143.2228,4157.0
2016-04-25 12:50:00,146.99,147.14,146.84,146.96,17720.0,143.2325,143.3787,143.0864,143.2033,17720.0
2016-04-25 13:00:00,146.97,147.02,146.88,146.88,3474.0,143.213,143.2618,143.1253,143.1253,3474.0
2016-04-25 13:10:00,146.88,147.07,146.82,146.86,10881.0,143.1253,143.3105,143.0669,143.1059,10881.0
2016-04-25 13:20:00,146.87,146.93,146.8,146.8,7069.0,143.1156,143.1741,143.0474,143.0474,7069.0
2016-04-25 13:30:00,146.78,146.88,146.78,146.87,3421.0,143.0279,143.1253,143.0279,143.1156,3421.0
2016-04-25 13:40:00,146.91,146.93,146.78,146.86,6375.0,143.1546,143.1741,143.0279,143.1059,6375.0
2016-04-25 13:50:00,146.89,146.96,146.76,146.77,12309.0,143.1351,143.2033,143.0084,143.0182,12309.0
2016-04-25 14:00:00,146.75,146.88,146.61,146.74,11690.0,142.9987,143.1253,142.8622,142.9889,11690.0
2016-04-25 14:10:00,146.66,146.73,146.61,146.66,24529.0,142.911,142.9792,142.8622,142.911,24529.0
2016-04-25 14:20:00,146.63,146.75,146.62,146.7,10825.0,142.8817,142.9987,142.872,142.9499,10825.0
2016-04-25 14:30:00,146.72,146.77,146.59,146.65,18315.0,142.9694,143.0182,142.8428,142.9012,18315.0
2016-04-25 14:40:00,146.65,146.78,146.6,146.6,21439.0,142.9012,143.0279,142.8525,142.8525,21439.0
2016-04-25 14:50:00,146.6,146.81,146.59,146.75,25804.0,142.8525,143.0571,142.8428,142.9987,25804.0
2016-04-25 15:00:00,146.75,146.76,146.6,146.62,18832.0,142.9987,143.0084,142.8525,142.872,18832.0
2016-04-25 15:10:00,146.64,146.67,146.45,146.56,22834.0,142.8915,142.9207,142.7063,142.8135,22834.0
2016-04-25 15:20:00,146.58,146.72,146.44,146.46,19980.0,142.833,142.9694,142.6966,142.7161,19980.0
2016-04-25 15:30:00,146.5,146.73,146.46,146.59,55148.0,142.7551,142.9792,142.7161,142.8428,55148.0
2016-04-25 15:40:00,146.64,146.75,146.54,146.61,63528.0,142.8915,142.9987,142.794,142.8622,63528.0
2016-04-25 15:50:00,146.61,146.71,146.47,146.56,188488.0,142.8622,142.9597,142.7258,142.8135,188488.0
2016-04-26 09:30:00,146.13,146.38,145.8,145.8,48463.0,142.3945,142.6381,142.073,142.073,48463.0
2016-04-26 09:40:00,145.75,146.13,145.44,145.49,70831.0,142.0242,142.3945,141.7222,141.7709,70831.0
2016-04-26 09:50:00,145.46,145.8,145.3,145.7,32166.0,141.7416,142.073,141.5857,141.9755,32166.0
2016-04-26 10:00:00,145.71,145.95,145.67,145.8,31007.0,141.9853,142.2191,141.9463,142.073,31007.0
2016-04-26 10:10:00,145.84,145.9,145.28,145.57,46263.0,142.1119,142.1704,141.5662,141.8488,46263.0
2016-04-26 10:20:00,145.54,145.61,145.0,145.11,35940.0,141.8196,141.8878,141.2934,141.4006,35940.0
2016-04-26 10:30:00,145.12,145.48,145.07,145.1,29305.0,141.4103,141.7611,141.3616,141.3908,29305.0
2016-04-26 10:40:00,145.07,145.32,145.02,145.14,25826.0,141.3616,141.6052,141.3129,141.4298,25826.0
2016-04-26 10:50:00,145.13,145.23,145.01,145.09,56069.0,141.4201,141.5175,141.3031,141.3811,56069.0
2016-04-26 11:00:00,145.11,145.14,144.86,145.02,23175.0,141.4006,141.4298,141.157,141.3129,23175.0
2016-04-26 11:10:00,145.03,145.15,144.62,144.7,41063.0,141.3226,141.4396,140.9231,141.0011,41063.0
2016-04-26 11:20:00,144.72,144.97,144.54,144.97,19660.0,141.0206,141.2642,140.8452,141.2642,19660.0
2016-04-26 11:30:00,145.04,145.09,144.8,145.01,34161.0,141.3324,141.3811,141.0985,141.3031,34161.0
2016-04-26 11:40:00,145.02,145.05,144.8,144.97,18306.0,141.3129,141.3421,141.0985,141.2642,18306.0
2016-04-26 11:50:00,145.0,145.15,144.93,145.03,15734.0,141.2934,141.4396,141.2252,141.3226,15734.0
2016-04-26 12:00:00,145.06,145.2,144.95,145.19,50169.0,141.3519,141.4883,141.2447,141.4785,50169.0
2016-04-26 12:10:00,145.2,145.34,145.18,145.31,8291.0,141.4883,141.6247,141.4688,141.5955,8291.0
2016-04-26 12:20:00,145.33,145.54,145.33,145.47,16031.0,141.615,141.8196,141.615,141.7514,16031.0
2016-04-26 12:30:00,145.48,145.55,145.3,145.31,10130.0,141.7611,141.8293,141.5857,141.5955,10130.0
2016-04-26 12:40:00,145.28,145.37,145.04,145.08,28551.0,141.5662,141.6539,141.3324,141.3714,28551.0
2016-04-26 12:50:00,145.09,145.32,145.05,145.06,29981.0,141.3811,141.6052,141.3421,141.3519,29981.0
2016-04-26 13:00:00,145.11,145.11,144.94,144.94,11371.0,141.4006,141.4006,141.2349,141.2349,11371.0
2016-04-26 13:10:00,144.94,145.28,144.91,145.28,13188.0,141.2349,141.5662,141.2057,141.5662,13188.0
2016-04-26 13:20:00,145.25,145.4,145.21,145.23,5873.0,141.537,141.6832,141.498,141.5175,5873.0
2016-04-26 13:30:00,145.21,145.42,145.21,145.23,8501.0,141.498,141.7027,141.498,141.5175,8501.0
2016-04-26 13:40:00,145.24,145.24,145.08,145.18,22567.0,141.5273,141.5273,141.3714,141.4688,22567.0
2016-04-26 13:50:00,145.21,145.24,145.12,145.22,15324.0,141.498,141.5273,141.4103,141.5078,15324.0
2016-04-26 14:00:00,145.24,145.37,145.14,145.24,19399.0,141.5273,141.6539,141.4298,141.5273,19399.0
2016-04-26 14:10:00,145.23,145.4,145.18,145.37,23226.0,141.5175,141.6832,141.4688,141.6539,23226.0
2016-04-26 14:20:00,145.37,145.37,145.2,145.2,26648.0,141.6539,141.6539,141.4883,141.4883,26648.0
2016-04-26 14:30:00,145.16,145.28,145.13,145.27,21653.0,141.4493,141.5662,141.4201,141.5565,21653.0
2016-04-26 14:40:00,145.25,145.36,145.16,145.35,80779.0,141.537,141.6442,141.4493,141.6345,80779.0
2016-04-26 14:50:00,145.37,145.47,145.27,145.42,21549.0,141.6539,141.7514,141.5565,141.7027,21549.0
2016-04-26 15:00:00,145.44,145.74,145.44,145.59,28555.0,141.7222,142.0145,141.7222,141.8683,28555.0
2016-04-26 15:10:00,145.58,145.63,145.42,145.44,33348.0,141.8586,141.9073,141.7027,141.7222,33348.0
2016-04-26 15:20:00,145.44,145.63,145.38,145.56,41268.0,141.7222,141.9073,141.6637,141.8391,41268.0
2016-04-26 15:30:00,145.58,145.7,145.53,145.62,41772.0,141.8586,141.9755,141.8099,141.8976,41772.0
2016-04-26 15:40:00,145.63,145.77,145.6,145.65,43753.0,141.9073,142.0437,141.8781,141.9268,43753.0
2016-04-26 15:50:00,145.64,145.77,145.56,145.63,118764.0,141.917,142.0437,141.8391,141.9073,118764.0
2016-04-27 09:30:00,145.61,145.92,145.18,145.78,31055.0,141.8878,142.1899,141.4688,142.0535,31055.0
2016-04-27 09:40:00,145.75,145.86,145.52,145.59,15544.0,142.0242,142.1314,141.8001,141.8683,15544.0
2016-04-27 09:50:00,145.7,145.87,145.3,145.56,37725.0,141.9755,142.1412,141.5857,141.8391,37725.0
2016-04-27 10:00:00,145.64,145.66,145.15,145.33,32715.0,141.917,141.9365,141.4396,141.615,32715.0
2016-04-27 10:10:00,145.39,145.45,145.22,145.37,33435.0,141.6734,141.7319,141.5078,141.6539,33435.0
2016-04-27 10:20:00,145.45,145.5,145.29,145.47,10071.0,141.7319,141.7806,141.576,141.7514,10071.0
2016-04-27 10:30:00,145.48,145.69,145.29,145.65,22354.0,141.7611,141.9658,141.576,141.9268,22354.0
2016-04-27 10:40:00,145.65,145.74,145.5,145.7,15310.0,141.9268,142.0145,141.7806,141.9755,15310.0
2016-04-27 10:50:00,145.69,145.84,145.53,145.82,28429.0,141.9658,142.1119,141.8099,142.0924,28429.0
2016-04-27 11:00:00,145.82,145.82,145.65,145.8,10375.0,142.0924,142.0924,141.9268,142.073,10375.0
2016-04-27 11:10:00,145.75,145.92,145.58,145.9,17722.0,142.0242,142.1899,141.8586,142.1704,17722.0
2016-04-27 11:20:00,145.9,146.2,145.86,146.17,9275.0,142.1704,142.4627,142.1314,142.4335,9275.0
2016-04-27 11:30:00,146.21,146.41,146.21,146.33,10947.0,142.4725,142.6674,142.4725,142.5894,10947.0
2016-04-27 11:40:00,146.34,146.51,146.28,146.3,15149.0,142.5991,142.7648,142.5407,142.5602,15149.0
2016-04-27 11:50:00,146.3,146.59,146.3,146.49,13142.0,142.5602,142.8428,142.5602,142.7453,13142.0
2016-04-27 12:00:00,146.48,146.51,146.4,146.4,7456.0,142.7356,142.7648,142.6576,142.6576,7456.0
2016-04-27 12:10:00,146.41,146.41,146.19,146.33,10031.0,142.6674,142.6674,142.453,142.5894,10031.0
2016-04-27 12:20:00,146.34,146.52,146.34,146.46,17028.0,142.5991,142.7745,142.5991,142.7161,17028.0
2016-04-27 12:30:00,146.46,146.51,146.35,146.41,11211.0,142.7161,142.7648,142.6089,142.6674,11211.0
2016-04-27 12:40:00,146.44,146.47,146.32,146.39,9679.0,142.6966,142.7258,142.5797,142.6479,9679.0
2016-04-27 12:50:00,146.37,146.45,146.26,146.3,14156.0,142.6284,142.7063,142.5212,142.5602,14156.0
2016-04-27 13:00:00,146.3,146.62,146.29,146.6,32341.0,142.5602,142.872,142.5504,142.8525,32341.0
2016-04-27 13:10:00,146.61,146.7,146.49,146.67,17915.0,142.8622,142.9499,142.7453,142.9207,17915.0
2016-04-27 13:20:00,146.66,146.66,146.39,146.49,32029.0,142.911,142.911,142.6479,142.7453,32029.0
2016-04-27 13:30:00,146.46,146.58,146.46,146.54,10850.0,142.7161,142.833,142.7161,142.794,10850.0
2016-04-27 13:40:00,146.53,146.71,146.51,146.61,8513.0,142.7843,142.9597,142.7648,142.8622,8513.0
2016-04-27 13:50:00,146.66,146.89,146.57,146.72,22353.0,142.911,143.1351,142.8233,142.9694,22353.0
2016-04-27 14:00:00,146.68,147.32,146.51,147.26,48407.0,142.9305,143.5541,142.7648,143.4956,48407.0
2016-04-27 14:10:00,147.32,147.46,147.11,147.4,39436.0,143.5541,143.6905,143.3495,143.6321,39436.0
2016-04-27 14:20:00,147.43,147.5,147.05,147.14,27850.0,143.6613,143.7295,143.291,143.3787,27850.0
2016-04-27 14:30:00,147.09,147.23,146.82,146.82,18623.0,143.33,143.4664,143.0669,143.0669,18623.0
2016-04-27 14:40:00,146.83,147.17,146.78,147.15,28521.0,143.0766,143.4079,143.0279,143.3884,28521.0
2016-04-27 14:50:00,147.15,147.41,147.04,147.31,24140.0,143.3884,143.6418,143.2813,143.5444,24140.0
2016-04-27 15:00:00,147.31,147.32,146.97,147.28,56537.0,143.5444,143.5541,143.213,143.5151,56537.0
2016-04-27 15:10:00,147.27,147.71,147.27,147.66,30307.0,143.5054,143.9341,143.5054,143.8854,30307.0
2016-04-27 15:20:00,147.69,147.76,147.52,147.57,38179.0,143.9146,143.9828,143.749,143.7977,38179.0
2016-04-27 15:30:00,147.59,147.62,147.41,147.51,80620.0,143.8172,143.8464,143.6418,143.7392,80620.0
2016-04-27 15:40:00,147.53,147.6,147.3,147.33,68745.0,143.7587,143.8269,143.5346,143.5638,68745.0
2016-04-27 15:50:00,147.34,147.39,147.09,147.18,149620.0,143.5736,143.6223,143.33,143.4177,149620.0
2016-04-28 09:30:00,147.21,147.9,146.2,146.78,208808.0,143.4469,144.1193,142.4627,143.0279,208808.0
2016-04-28 09:40:00,146.82,146.82,143.28,143.67,190328.0,143.0669,143.0669,139.6174,139.9974,190328.0
2016-04-28 09:50:00,143.72,145.0,143.62,144.34,129894.0,140.0461,141.2934,139.9487,140.6503,129894.0
2016-04-28 10:00:00,144.19,145.44,144.17,145.44,85119.0,140.5041,141.7222,140.4846,141.7222,85119.0
2016-04-28 10:10:00,145.32,145.8,145.32,145.43,103815.0,141.6052,142.073,141.6052,141.7124,103815.0
2016-04-28 10:20:00,145.43,146.0,145.05,145.9,113726.0,141.7124,142.2678,141.3421,142.1704,113726.0
2016-04-28 10:30:00,145.85,146.28,145.56,145.99,59875.0,142.1217,142.5407,141.8391,142.2581,59875.0
2016-04-28 10:40:00,146.04,147.0,146.04,146.71,75871.0,142.3068,143.2423,142.3068,142.9597,75871.0
2016-04-28 10:50:00,146.78,147.27,146.56,146.69,57720.0,143.0279,143.5054,142.8135,142.9402,57720.0
2016-04-28 11:00:00,146.66,146.83,146.33,146.73,49997.0,142.911,143.0766,142.5894,142.9792,49997.0
2016-04-28 11:10:00,146.65,147.04,146.51,146.89,40220.0,142.9012,143.2813,142.7648,143.1351,40220.0
2016-04-28 11:20:00,146.87,147.17,146.67,146.67,34859.0,143.1156,143.4079,142.9207,142.9207,34859.0
2016-04-28 11:30:00,146.76,147.1,146.63,146.88,25470.0,143.0084,143.3397,142.8817,143.1253,25470.0
2016-04-28 11:40:00,146.86,147.28,146.65,147.11,35350.0,143.1059,143.5151,142.9012,143.3495,35350.0
2016-04-28 11:50:00,147.07,147.41,146.97,147.03,22803.0,143.3105,143.6418,143.213,143.2715,22803.0
2016-04-28 12:00:00,147.06,147.71,147.03,147.71,38159.0,143.3007,143.9341,143.2715,143.9341,38159.0
2016-04-28 12:10:00,147.63,147.69,147.35,147.35,43662.0,143.8562,143.9146,143.5833,143.5833,43662.0
2016-04-28 12:20:00,147.35,147.58,147.25,147.48,122941.0,143.5833,143.8074,143.4859,143.71,122941.0
2016-04-28 12:30:00,147.5,147.69,147.41,147.55,37907.0,143.7295,143.9146,143.6418,143.7782,37907.0
2016-04-28 12:40:00,147.6,147.73,147.53,147.68,17000.0,143.8269,143.9536,143.7587,143.9049,17000.0
2016-04-28 12:50:00,147.63,147.82,147.63,147.64,12858.0,143.8562,144.0413,143.8562,143.8659,12858.0
2016-04-28 13:00:00,147.65,147.68,147.31,147.54,125254.0,143.8757,143.9049,143.5444,143.7685,125254.0
2016-04-28 13:10:00,147.5,147.85,147.39,147.55,76090.0,143.7295,144.0705,143.6223,143.7782,76090.0
2016-04-28 13:20:00,147.55,147.56,146.87,147.41,48522.0,143.7782,143.788,143.1156,143.6418,48522.0
2016-04-28 13:30:00,147.39,147.54,147.2,147.45,53394.0,143.6223,143.7685,143.4372,143.6808,53394.0
2016-04-28 13:40:00,147.55,147.57,147.36,147.45,34644.0,143.7782,143.7977,143.5931,143.6808,34644.0
2016-04-28 13:50:00,147.42,147.57,147.38,147.49,51841.0,143.6515,143.7977,143.6126,143.7198,51841.0
2016-04-28 14:00:00,147.49,147.65,147.35,147.43,57475.0,143.7198,143.8757,143.5833,143.6613,57475.0
2016-04-28 14:10:00,147.41,147.56,147.2,147.24,108269.0,143.6418,143.788,143.4372,143.4761,108269.0
2016-04-28 14:20:00,147.2,147.21,146.99,147.0,24355.0,143.4372,143.4469,143.2325,143.2423,24355.0
2016-04-28 14:30:00,147.0,147.24,146.96,147.01,28069.0,143.2423,143.4761,143.2033,143.252,28069.0
2016-04-28 14:40:00,146.99,147.07,146.6,146.76,35548.0,143.2325,143.3105,142.8525,143.0084,35548.0
2016-04-28 14:50:00,146.75,146.77,146.32,146.32,18204.0,142.9987,143.0182,142.5797,142.5797,18204.0
2016-04-28 15:00:00,146.34,146.6,146.33,146.45,31027.0,142.5991,142.8525,142.5894,142.7063,31027.0
2016-04-28 15:10:00,146.34,146.42,146.11,146.19,58929.0,142.5991,142.6771,142.375,142.453,58929.0
2016-04-28 15:20:00,146.21,146.44,145.52,145.52,67124.0,142.4725,142.6966,141.8001,141.8001,67124.0
2016-04-28 15:30:00,145.6,145.8,145.41,145.41,80645.0,141.8781,142.073,141.6929,141.6929,80645.0
2016-04-28 15:40:00,145.45,145.5,145.12,145.14,77202.0,141.7319,141.7806,141.4103,141.4298,77202.0
2016-04-28 15:50:00,145.14,145.34,144.97,145.3,136454.0,141.4298,141.6247,141.2642,141.5857,136454.0
2016-04-29 09:30:00,143.9,144.58,142.6,142.92,96604.0,140.2215,140.8841,138.9548,139.2666,96604.0
2016-04-29 09:40:00,142.92,143.38,141.79,141.86,62841.0,139.2666,139.7148,138.1655,138.2337,62841.0
2016-04-29 09:50:00,141.95,142.97,141.49,141.53,58331.0,138.3214,139.3153,137.8731,137.9121,58331.0
2016-04-29 10:00:00,141.58,141.72,141.12,141.66,84699.0,137.9608,138.0972,137.5126,138.0388,84699.0
2016-04-29 10:10:00,141.63,142.31,141.58,142.31,50011.0,138.0095,138.6722,137.9608,138.6722,50011.0
2016-04-29 10:20:00,142.32,142.33,141.56,142.19,128036.0,138.6819,138.6917,137.9413,138.5552,128036.0
2016-04-29 10:30:00,142.17,143.09,142.12,143.04,38946.0,138.5357,139.4322,138.487,139.3835,38946.0
2016-04-29 10:40:00,143.07,143.46,143.06,143.4,41077.0,139.4127,139.7928,139.403,139.7343,41077.0
2016-04-29 10:50:00,143.38,143.43,142.36,142.61,83150.0,139.7148,139.7635,138.7209,138.9645,83150.0
2016-04-29 11:00:00,142.64,142.96,142.55,142.75,24540.0,138.9937,139.3055,138.906,139.1009,24540.0
2016-04-29 11:10:00,142.71,143.16,142.64,142.82,13794.0,139.0619,139.5004,138.9937,139.1691,13794.0
2016-04-29 11:20:00,142.76,143.0,142.71,142.81,54736.0,139.1107,139.3445,139.0619,139.1594,54736.0
2016-04-29 11:30:00,142.8,142.94,142.48,142.71,35157.0,139.1496,139.2861,138.8378,139.0619,35157.0
2016-04-29 11:40:00,142.72,142.9,142.54,142.73,44359.0,139.0717,139.2471,138.8963,139.0814,44359.0
2016-04-29 11:50:00,142.73,143.11,142.65,142.99,31220.0,139.0814,139.4517,139.0035,139.3348,31220.0
2016-04-29 12:00:00,142.97,143.32,142.88,143.25,24588.0,139.3153,139.6563,139.2276,139.5881,24588.0
2016-04-29 12:10:00,143.28,143.74,143.17,143.7,19809.0,139.6174,140.0656,139.5102,140.0266,19809.0
2016-04-29 12:20:00,143.76,144.07,143.73,143.88,24306.0,140.0851,140.3872,140.0559,140.202,24306.0
2016-04-29 12:30:00,143.88,144.27,143.73,144.26,25663.0,140.202,140.5821,140.0559,140.5723,25663.0
2016-04-29 12:40:00,144.28,144.28,143.8,144.05,15753.0,140.5918,140.5918,140.1241,140.3677,15753.0
2016-04-29 12:50:00,144.06,144.16,143.66,143.69,13925.0,140.3774,140.4749,139.9877,140.0169,13925.0
2016-04-29 13:00:00,143.65,143.98,143.55,143.92,21762.0,139.9779,140.2995,139.8805,140.241,21762.0
2016-04-29 13:10:00,143.89,143.99,143.69,143.88,9553.0,140.2118,140.3092,140.0169,140.202,9553.0
2016-04-29 13:20:00,143.89,144.04,143.73,143.89,12591.0,140.2118,140.3579,140.0559,140.2118,12591.0
2016-04-29 13:30:00,143.9,143.91,143.43,143.55,16077.0,140.2215,140.2313,139.7635,139.8805,16077.0
2016-04-29 13:40:00,143.58,143.58,143.22,143.22,11293.0,139.9097,139.9097,139.5589,139.5589,11293.0
2016-04-29 13:50:00,143.17,143.48,143.16,143.22,15020.0,139.5102,139.8123,139.5004,139.5589,15020.0
2016-04-29 14:00:00,143.27,143.43,143.22,143.24,13919.0,139.6076,139.7635,139.5589,139.5784,13919.0
2016-04-29 14:10:00,143.2,143.32,143.04,143.23,12765.0,139.5394,139.6563,139.3835,139.5686,12765.0
2016-04-29 14:20:00,143.27,143.48,143.08,143.41,13846.0,139.6076,139.8123,139.4225,139.744,13846.0
2016-04-29 14:30:00,143.33,143.37,143.13,143.14,12656.0,139.6661,139.7051,139.4712,139.4809,12656.0
2016-04-29 14:40:00,143.08,143.58,143.07,143.54,14933.0,139.4225,139.9097,139.4127,139.8707,14933.0
2016-04-29 14:50:00,143.52,143.55,143.11,143.22,23077.0,139.8512,139.8805,139.4517,139.5589,23077.0
2016-04-29 15:00:00,143.28,143.63,143.24,143.48,26701.0,139.6174,139.9584,139.5784,139.8123,26701.0
2016-04-29 15:10:00,143.44,143.77,143.38,143.71,37940.0,139.7733,140.0948,139.7148,140.0364,37940.0
2016-04-29 15:20:00,143.71,143.85,143.5,143.51,45742.0,140.0364,140.1728,139.8317,139.8415,45742.0
2016-04-29 15:30:00,143.55,143.98,143.5,143.79,38959.0,139.8805,140.2995,139.8317,140.1143,38959.0
2016-04-29 15:40:00,143.83,144.45,143.8,144.16,77713.0,140.1533,140.7575,140.1241,140.4749,77713.0
2016-04-29 15:50:00,144.18,144.32,143.98,144.22,169136.0,140.4944,140.6308,140.2995,140.5333,169136.0
2016-05-02 09:30:00,145.01,146.07,144.98,145.91,45182.0,141.3031,142.336,141.2739,142.1801,45182.0
2016-05-02 09:40:00,145.97,146.36,145.78,145.93,36155.0,142.2386,142.6186,142.0535,142.1996,36155.0
2016-05-02 09:50:00,145.84,146.05,145.6,145.81,25947.0,142.1119,142.3166,141.8781,142.0827,25947.0
2016-05-02 10:00:00,145.69,145.96,145.57,145.8,51238.0,141.9658,142.2289,141.8488,142.073,51238.0
2016-05-02 10:10:00,145.71,145.89,145.58,145.82,40512.0,141.9853,142.1607,141.8586,142.0924,40512.0
2016-05-02 10:20:00,145.83,145.85,145.41,145.45,19537.0,142.1022,142.1217,141.6929,141.7319,19537.0
2016-05-02 10:30:00,145.46,145.98,145.45,145.54,23648.0,141.7416,142.2483,141.7319,141.8196,23648.0
2016-05-02 10:40:00,145.55,146.0,145.54,145.96,14373.0,141.8293,142.2678,141.8196,142.2289,14373.0
2016-05-02 10:50:00,145.93,145.95,145.48,145.53,21589.0,142.1996,142.2191,141.7611,141.8099,21589.0
2016-05-02 11:00:00,145.58,145.74,145.44,145.74,19749.0,141.8586,142.0145,141.7222,142.0145,19749.0
2016-05-02 11:10:00,145.77,145.93,145.64,145.72,25326.0,142.0437,142.1996,141.917,141.995,25326.0
2016-05-02 11:20:00,145.76,145.85,145.5,145.75,15252.0,142.034,142.1217,141.7806,142.0242,15252.0
2016-05-02 11:30:00,145.7,145.94,145.57,145.89,13911.0,141.9755,142.2094,141.8488,142.1607,13911.0
2016-05-02 11:40:00,145.89,145.94,145.5,145.61,16734.0,142.1607,142.2094,141.7806,141.8878,16734.0
2016-05-02 11:50:00,145.69,146.08,145.53,145.72,48837.0,141.9658,142.3458,141.8099,141.995,48837.0
2016-05-02 12:00:00,145.75,145.99,145.61,145.83,59591.0,142.0242,142.2581,141.8878,142.1022,59591.0
2016-05-02 12:10:00,145.82,145.95,145.68,145.85,17353.0,142.0924,142.2191,141.956,142.1217,17353.0
2016-05-02 12:20:00,145.9,146.1,145.83,146.03,12293.0,142.1704,142.3653,142.1022,142.2971,12293.0
2016-05-02 12:30:00,146.04,146.18,145.82,145.91,18816.0,142.3068,142.4432,142.0924,142.1801,18816.0
2016-05-02 12:40:00,145.9,146.14,145.72,146.13,15240.0,142.1704,142.4043,141.995,142.3945,15240.0
2016-05-02 12:50:00,146.08,146.18,145.91,146.05,63686.0,142.3458,142.4432,142.1801,142.3166,63686.0
2016-05-02 13:00:00,146.12,146.16,145.72,145.72,25241.0,142.3848,142.4237,141.995,141.995,25241.0
2016-05-02 13:10:00,145.73,145.94,145.7,145.74,17541.0,142.0047,142.2094,141.9755,142.0145,17541.0
2016-05-02 13:20:00,145.78,146.02,145.77,146.0,29556.0,142.0535,142.2873,142.0437,142.2678,29556.0
2016-05-02 13:30:00,145.97,146.05,145.88,145.89,28165.0,142.2386,142.3166,142.1509,142.1607,28165.0
2016-05-02 13:40:00,145.89,146.12,145.87,146.12,16654.0,142.1607,142.3848,142.1412,142.3848,16654.0
2016-05-02 13:50:00,146.07,146.24,146.03,146.17,22654.0,142.336,142.5017,142.2971,142.4335,22654.0
2016-05-02 14:00:00,146.19,146.37,146.04,146.26,23914.0,142.453,142.6284,142.3068,142.5212,23914.0
2016-05-02 14:10:00,146.34,146.54,146.32,146.4,21803.0,142.5991,142.794,142.5797,142.6576,21803.0
2016-05-02 14:20:00,146.41,146.66,146.38,146.54,38212.0,142.6674,142.911,142.6381,142.794,38212.0
2016-05-02 14:30:00,146.53,146.67,146.22,146.28,27565.0,142.7843,142.9207,142.4822,142.5407,27565.0
2016-05-02 14:40:00,146.28,146.41,146.25,146.4,15105.0,142.5407,142.6674,142.5114,142.6576,15105.0
2016-05-02 14:50:00,146.4,146.41,146.16,146.19,17447.0,142.6576,142.6674,142.4237,142.453,17447.0
2016-05-02 15:00:00,146.21,146.49,146.21,146.42,33090.0,142.4725,142.7453,142.4725,142.6771,33090.0
2016-05-02 15:10:00,146.44,146.61,146.38,146.58,26072.0,142.6966,142.8622,142.6381,142.833,26072.0
2016-05-02 15:20:00,146.54,146.69,146.5,146.58,38321.0,142.794,142.9402,142.7551,142.833,38321.0
2016-05-02 15:30:00,146.57,146.74,146.54,146.62,37580.0,142.8233,142.9889,142.794,142.872,37580.0
2016-05-02 15:40:00,146.64,146.77,146.59,146.65,44060.0,142.8915,143.0182,142.8428,142.9012,44060.0
2016-05-02 15:50:00,146.63,146.7,146.49,146.52,99552.0,142.8817,142.9499,142.7453,142.7745,99552.0
2016-05-03 09:30:00,146.16,146.23,145.57,146.19,24368.0,142.4237,142.492,141.8488,142.453,24368.0
2016-05-03 09:40:00,146.11,146.11,144.84,144.9,25596.0,142.375,142.375,141.1375,141.196,25596.0
2016-05-03 09:50:00,144.79,144.98,144.66,144.81,16405.0,141.0888,141.2739,140.9621,141.1083,16405.0
2016-05-03 10:00:00,144.68,144.82,144.28,144.55,26156.0,140.9816,141.118,140.5918,140.8549,26156.0
2016-05-03 10:10:00,144.47,144.58,144.03,144.12,34035.0,140.7769,140.8841,140.3482,140.4359,34035.0
2016-05-03 10:20:00,144.11,144.46,144.11,144.36,8788.0,140.4262,140.7672,140.4262,140.6698,8788.0
2016-05-03 10:30:00,144.31,144.5,144.14,144.29,17262.0,140.621,140.8062,140.4554,140.6016,17262.0
2016-05-03 10:40:00,144.28,144.41,143.98,144.23,35716.0,140.5918,140.7185,140.2995,140.5431,35716.0
2016-05-03 10:50:00,144.13,144.39,144.13,144.16,15329.0,140.4456,140.699,140.4456,140.4749,15329.0
2016-05-03 11:00:00,144.14,144.33,144.05,144.3,13793.0,140.4554,140.6405,140.3677,140.6113,13793.0
2016-05-03 11:10:00,144.31,144.31,143.9,143.9,12667.0,140.621,140.621,140.2215,140.2215,12667.0
2016-05-03 11:20:00,143.97,144.07,143.88,143.96,15272.0,140.2897,140.3872,140.202,140.28,15272.0
2016-05-03 11:30:00,143.93,144.08,143.72,143.94,12070.0,140.2508,140.3969,140.0461,140.2605,12070.0
2016-05-03 11:40:00,144.0,144.28,143.93,144.25,20134.0,140.319,140.5918,140.2508,140.5626,20134.0
2016-05-03 11:50:00,144.25,144.34,144.14,144.24,10918.0,140.5626,140.6503,140.4554,140.5528,10918.0
2016-05-03 12:00:00,144.27,144.4,144.22,144.33,7216.0,140.5821,140.7087,140.5333,140.6405,7216.0
2016-05-03 12:10:00,144.29,144.49,144.16,144.46,9387.0,140.6016,140.7964,140.4749,140.7672,9387.0
2016-05-03 12:20:00,144.43,144.59,144.43,144.45,9149.0,140.738,140.8939,140.738,140.7575,9149.0
2016-05-03 12:30:00,144.45,144.73,144.43,144.73,7272.0,140.7575,141.0303,140.738,141.0303,7272.0
2016-05-03 12:40:00,144.68,144.68,144.54,144.58,5005.0,140.9816,140.9816,140.8452,140.8841,5005.0
2016-05-03 12:50:00,144.62,144.76,144.56,144.65,8612.0,140.9231,141.0595,140.8646,140.9523,8612.0
2016-05-03 13:00:00,144.71,144.85,144.56,144.85,9720.0,141.0108,141.1472,140.8646,141.1472,9720.0
2016-05-03 13:10:00,144.87,144.89,144.69,144.69,11512.0,141.1667,141.1862,140.9913,140.9913,11512.0
2016-05-03 13:20:00,144.71,144.8,144.62,144.7,11787.0,141.0108,141.0985,140.9231,141.0011,11787.0
2016-05-03 13:30:00,144.72,144.89,144.67,144.84,15340.0,141.0206,141.1862,140.9718,141.1375,15340.0
2016-05-03 13:40:00,144.88,145.13,144.86,145.13,10249.0,141.1765,141.4201,141.157,141.4201,10249.0
2016-05-03 13:50:00,145.16,145.19,144.94,145.04,12330.0,141.4493,141.4785,141.2349,141.3324,12330.0
2016-05-03 14:00:00,145.04,145.2,145.04,145.12,11738.0,141.3324,141.4883,141.3324,141.4103,11738.0
2016-05-03 14:10:00,145.16,145.19,144.8,144.82,12219.0,141.4493,141.4785,141.0985,141.118,12219.0
2016-05-03 14:20:00,144.81,144.91,144.75,144.81,9631.0,141.1083,141.2057,141.0498,141.1083,9631.0
2016-05-03 14:30:00,144.83,145.12,144.83,145.05,9713.0,141.1277,141.4103,141.1277,141.3421,9713.0
2016-05-03 14:40:00,145.06,145.06,144.7,144.73,14388.0,141.3519,141.3519,141.0011,141.0303,14388.0
2016-05-03 14:50:00,144.77,145.01,144.73,144.98,13271.0,141.0693,141.3031,141.0303,141.2739,13271.0
2016-05-03 15:00:00,144.99,145.07,144.9,145.0,17109.0,141.2837,141.3616,141.196,141.2934,17109.0
2016-05-03 15:10:00,144.97,145.04,144.63,144.71,17230.0,141.2642,141.3324,140.9329,141.0108,17230.0
2016-05-03 15:20:00,144.7,144.89,144.53,144.75,17094.0,141.0011,141.1862,140.8354,141.0498,17094.0
2016-05-03 15:30:00,144.71,144.78,144.47,144.55,22453.0,141.0108,141.079,140.7769,140.8549,22453.0
2016-05-03 15:40:00,144.56,144.99,144.51,144.99,35661.0,140.8646,141.2837,140.8159,141.2837,35661.0
2016-05-03 15:50:00,144.93,145.02,144.79,144.84,64909.0,141.2252,141.3129,141.0888,141.1375,64909.0
2016-05-04 09:30:00,143.23,144.06,143.19,143.25,23709.0,139.5686,140.3774,139.5297,139.5881,23709.0
2016-05-04 09:40:00,143.31,143.68,142.98,143.68,27540.0,139.6466,140.0071,139.325,140.0071,27540.0
2016-05-04 09:50:00,143.75,144.02,143.42,144.02,11308.0,140.0754,140.3385,139.7538,140.3385,11308.0
2016-05-04 10:00:00,144.02,144.11,143.68,143.8,16679.0,140.3385,140.4262,140.0071,140.1241,16679.0
2016-05-04 10:10:00,143.74,144.23,143.74,144.05,24680.0,140.0656,140.5431,140.0656,140.3677,24680.0
2016-05-04 10:20:00,144.19,144.21,143.81,143.85,12887.0,140.5041,140.5236,140.1338,140.1728,12887.0
2016-05-04 10:30:00,143.81,144.17,143.72,144.01,23322.0,140.1338,140.4846,140.0461,140.3287,23322.0
2016-05-04 10:40:00,144.02,144.04,143.57,143.86,10044.0,140.3385,140.3579,139.9,140.1825,10044.0
2016-05-04 10:50:00,143.83,144.03,143.68,143.98,6600.0,140.1533,140.3482,140.0071,140.2995,6600.0
2016-05-04 11:00:00,143.96,144.12,143.82,143.96,10738.0,140.28,140.4359,140.1436,140.28,10738.0
2016-05-04 11:10:00,143.97,144.07,143.82,143.92,6192.0,140.2897,140.3872,140.1436,140.241,6192.0
2016-05-04 11:20:00,143.89,143.95,143.7,143.77,7895.0,140.2118,140.2702,140.0266,140.0948,7895.0
2016-05-04 11:30:00,143.79,144.13,143.65,143.98,43545.0,140.1143,140.4456,139.9779,140.2995,43545.0
2016-05-04 11:40:00,144.01,144.06,143.85,143.94,11736.0,140.3287,140.3774,140.1728,140.2605,11736.0
2016-05-04 11:50:00,143.96,144.18,143.96,144.12,10697.0,140.28,140.4944,140.28,140.4359,10697.0
2016-05-04 12:00:00,144.06,144.23,143.98,144.23,5547.0,140.3774,140.5431,140.2995,140.5431,5547.0
2016-05-04 12:10:00,144.23,144.9,144.21,144.82,63645.0,140.5431,141.196,140.5236,141.118,63645.0
2016-05-04 12:20:00,144.8,144.94,144.65,144.94,17531.0,141.0985,141.2349,140.9523,141.2349,17531.0
2016-05-04 12:30:00,144.94,145.03,144.66,144.69,6810.0,141.2349,141.3226,140.9621,140.9913,6810.0
2016-05-04 12:40:00,144.62,144.72,144.35,144.37,17782.0,140.9231,141.0206,140.66,140.6795,17782.0
2016-05-04 12:50:00,144.34,144.48,144.27,144.31,5980.0,140.6503,140.7867,140.5821,140.621,5980.0
2016-05-04 13:00:00,144.23,144.46,144.22,144.32,5962.0,140.5431,140.7672,140.5333,140.6308,5962.0
2016-05-04 13:10:00,144.37,144.61,144.21,144.55,9518.0,140.6795,140.9134,140.5236,140.8549,9518.0
2016-05-04 13:20:00,144.53,144.71,144.47,144.71,13508.0,140.8354,141.0108,140.7769,141.0108,13508.0
2016-05-04 13:30:00,144.74,144.77,144.54,144.69,10108.0,141.04,141.0693,140.8452,140.9913,10108.0
2016-05-04 13:40:00,144.66,144.66,144.41,144.66,13906.0,140.9621,140.9621,140.7185,140.9621,13906.0
2016-05-04 13:50:00,144.66,144.82,144.56,144.64,11291.0,140.9621,141.118,140.8646,140.9426,11291.0
2016-05-04 14:00:00,144.64,144.64,143.99,144.07,43807.0,140.9426,140.9426,140.3092,140.3872,43807.0
2016-05-04 14:10:00,144.04,144.36,143.96,144.36,25245.0,140.3579,140.6698,140.28,140.6698,25245.0
2016-05-04 14:20:00,144.37,144.62,144.34,144.56,9736.0,140.6795,140.9231,140.6503,140.8646,9736.0
2016-05-04 14:30:00,144.62,144.75,144.55,144.62,12278.0,140.9231,141.0498,140.8549,140.9231,12278.0
2016-05-04 14:40:00,144.68,144.72,144.38,144.43,5849.0,140.9816,141.0206,140.6893,140.738,5849.0
2016-05-04 14:50:00,144.45,144.54,144.32,144.49,11168.0,140.7575,140.8452,140.6308,140.7964,11168.0
2016-05-04 15:00:00,144.48,144.53,144.29,144.4,11622.0,140.7867,140.8354,140.6016,140.7087,11622.0
2016-05-04 15:10:00,144.38,144.6,144.33,144.54,12369.0,140.6893,140.9036,140.6405,140.8452,12369.0
2016-05-04 15:20:00,144.52,144.68,144.43,144.63,11397.0,140.8257,140.9816,140.738,140.9329,11397.0
2016-05-04 15:30:00,144.62,144.67,144.45,144.62,14355.0,140.9231,140.9718,140.7575,140.9231,14355.0
2016-05-04 15:40:00,144.62,144.89,144.62,144.73,35458.0,140.9231,141.1862,140.9231,141.0303,35458.0
2016-05-04 15:50:00,144.71,144.71,144.45,144.59,53245.0,141.0108,141.0108,140.7575,140.8939,53245.0
2016-05-05 09:30:00,144.18,145.37,143.79,145.09,49539.0,140.4944,141.6539,140.1143,141.3811,49539.0
2016-05-05 09:40:00,144.96,145.13,144.39,144.54,19144.0,141.2544,141.4201,140.699,140.8452,19144.0
2016-05-05 09:50:00,144.51,144.81,144.19,144.48,17243.0,140.8159,141.1083,140.5041,140.7867,17243.0
2016-05-05 10:00:00,144.45,144.98,144.34,144.96,33194.0,140.7575,141.2739,140.6503,141.2544,33194.0
2016-05-05 10:10:00,144.99,145.19,144.83,144.97,21717.0,141.2837,141.4785,141.1277,141.2642,21717.0
2016-05-05 10:20:00,144.98,145.21,144.67,144.71,41878.0,141.2739,141.498,140.9718,141.0108,41878.0
2016-05-05 10:30:00,144.76,144.93,144.65,144.73,40210.0,141.0595,141.2252,140.9523,141.0303,40210.0
2016-05-05 10:40:00,144.73,144.78,144.51,144.66,30635.0,141.0303,141.079,140.8159,140.9621,30635.0
2016-05-05 10:50:00,144.69,144.93,144.64,144.78,10270.0,140.9913,141.2252,140.9426,141.079,10270.0
2016-05-05 11:00:00,144.78,144.84,144.52,144.54,20801.0,141.079,141.1375,140.8257,140.8452,20801.0
2016-05-05 11:10:00,144.56,144.61,144.28,144.61,13058.0,140.8646,140.9134,140.5918,140.9134,13058.0
2016-05-05 11:20:00,144.53,144.67,144.24,144.32,10683.0,140.8354,140.9718,140.5528,140.6308,10683.0
2016-05-05 11:30:00,144.3,144.86,144.3,144.73,8602.0,140.6113,141.157,140.6113,141.0303,8602.0
2016-05-05 11:40:00,144.84,145.2,144.78,145.01,37947.0,141.1375,141.4883,141.079,141.3031,37947.0
2016-05-05 11:50:00,145.04,145.28,144.93,145.14,29219.0,141.3324,141.5662,141.2252,141.4298,29219.0
2016-05-05 12:00:00,145.25,145.42,145.25,145.3,13782.0,141.537,141.7027,141.537,141.5857,13782.0
2016-05-05 12:10:00,145.29,145.57,145.29,145.57,6078.0,141.576,141.8488,141.576,141.8488,6078.0
2016-05-05 12:20:00,145.54,145.78,145.41,145.71,21153.0,141.8196,142.0535,141.6929,141.9853,21153.0
2016-05-05 12:30:00,145.68,145.69,145.45,145.53,9794.0,141.956,141.9658,141.7319,141.8099,9794.0
2016-05-05 12:40:00,145.53,145.59,145.47,145.56,8264.0,141.8099,141.8683,141.7514,141.8391,8264.0
2016-05-05 12:50:00,145.56,145.7,145.51,145.53,8158.0,141.8391,141.9755,141.7904,141.8099,8158.0
2016-05-05 13:00:00,145.53,145.6,145.37,145.38,7251.0,141.8099,141.8781,141.6539,141.6637,7251.0
2016-05-05 13:10:00,145.31,145.4,145.18,145.27,30829.0,141.5955,141.6832,141.4688,141.5565,30829.0
2016-05-05 13:20:00,145.22,145.25,144.86,144.95,5836.0,141.5078,141.537,141.157,141.2447,5836.0
2016-05-05 13:30:00,144.97,145.07,144.89,144.93,9273.0,141.2642,141.3616,141.1862,141.2252,9273.0
2016-05-05 13:40:00,145.0,145.23,144.99,145.13,12263.0,141.2934,141.5175,141.2837,141.4201,12263.0
2016-05-05 13:50:00,145.09,145.25,145.07,145.18,11784.0,141.3811,141.537,141.3616,141.4688,11784.0
2016-05-05 14:00:00,145.19,145.34,145.08,145.31,18149.0,141.4785,141.6247,141.3714,141.5955,18149.0
2016-05-05 14:10:00,145.36,145.45,145.24,145.28,18928.0,141.6442,141.7319,141.5273,141.5662,18928.0
2016-05-05 14:20:00,145.34,145.48,145.21,145.22,25086.0,141.6247,141.7611,141.498,141.5078,25086.0
2016-05-05 14:30:00,145.2,145.21,144.97,145.01,24254.0,141.4883,141.498,141.2642,141.3031,24254.0
2016-05-05 14:40:00,144.96,145.39,144.94,145.3,17606.0,141.2544,141.6734,141.2349,141.5857,17606.0
2016-05-05 14:50:00,145.3,145.34,145.12,145.14,14793.0,141.5857,141.6247,141.4103,141.4298,14793.0
2016-05-05 15:00:00,145.1,145.13,144.81,145.01,18927.0,141.3908,141.4201,141.1083,141.3031,18927.0
2016-05-05 15:10:00,145.03,145.12,144.83,145.07,28126.0,141.3226,141.4103,141.1277,141.3616,28126.0
2016-05-05 15:20:00,145.07,145.31,145.04,145.15,26000.0,141.3616,141.5955,141.3324,141.4396,26000.0
2016-05-05 15:30:00,145.17,145.26,145.03,145.17,35317.0,141.4591,141.5468,141.3226,141.4591,35317.0
2016-05-05 15:40:00,145.15,145.35,145.07,145.07,60770.0,141.4396,141.6345,141.3616,141.3616,60770.0
2016-05-05 15:50:00,145.07,145.17,144.93,145.14,67747.0,141.3616,141.4591,141.2252,141.4298,67747.0
2016-05-06 09:30:00,145.0,146.44,144.85,146.41,43489.0,141.2934,142.6966,141.1472,142.6674,43489.0
2016-05-06 09:40:00,146.32,146.77,146.1,146.19,26234.0,142.5797,143.0182,142.3653,142.453,26234.0
2016-05-06 09:50:00,146.12,146.4,145.52,145.52,19307.0,142.3848,142.6576,141.8001,141.8001,19307.0
2016-05-06 10:00:00,145.61,146.52,145.61,146.47,13442.0,141.8878,142.7745,141.8878,142.7258,13442.0
2016-05-06 10:10:00,146.43,146.48,145.92,146.02,18343.0,142.6868,142.7356,142.1899,142.2873,18343.0
2016-05-06 10:20:00,146.01,146.07,145.7,146.0,17259.0,142.2776,142.336,141.9755,142.2678,17259.0
2016-05-06 10:30:00,146.01,146.06,145.45,145.54,20128.0,142.2776,142.3263,141.7319,141.8196,20128.0
2016-05-06 10:40:00,145.59,145.72,145.34,145.46,21634.0,141.8683,141.995,141.6247,141.7416,21634.0
2016-05-06 10:50:00,145.4,145.69,145.35,145.53,17289.0,141.6832,141.9658,141.6345,141.8099,17289.0
2016-05-06 11:00:00,145.49,145.86,145.48,145.63,14941.0,141.7709,142.1314,141.7611,141.9073,14941.0
2016-05-06 11:10:00,145.64,146.05,145.64,145.93,13980.0,141.917,142.3166,141.917,142.1996,13980.0
2016-05-06 11:20:00,145.91,146.36,145.91,146.36,19654.0,142.1801,142.6186,142.1801,142.6186,19654.0
2016-05-06 11:30:00,146.36,146.4,146.11,146.32,21294.0,142.6186,142.6576,142.375,142.5797,21294.0
2016-05-06 11:40:00,146.34,146.38,146.21,146.28,14802.0,142.5991,142.6381,142.4725,142.5407,14802.0
2016-05-06 11:50:00,146.23,146.42,146.18,146.34,27616.0,142.492,142.6771,142.4432,142.5991,27616.0
2016-05-06 12:00:00,146.3,146.4,146.15,146.18,19958.0,142.5602,142.6576,142.414,142.4432,19958.0
2016-05-06 12:10:00,146.23,146.42,146.2,146.33,13132.0,142.492,142.6771,142.4627,142.5894,13132.0
2016-05-06 12:20:00,146.4,146.56,146.29,146.45,16855.0,142.6576,142.8135,142.5504,142.7063,16855.0
2016-05-06 12:30:00,146.44,146.52,146.32,146.51,16234.0,142.6966,142.7745,142.5797,142.7648,16234.0
2016-05-06 12:40:00,146.54,146.59,146.42,146.52,20006.0,142.794,142.8428,142.6771,142.7745,20006.0
2016-05-06 12:50:00,146.55,146.77,146.38,146.75,18186.0,142.8038,143.0182,142.6381,142.9987,18186.0
2016-05-06 13:00:00,146.72,146.75,146.52,146.6,16215.0,142.9694,142.9987,142.7745,142.8525,16215.0
2016-05-06 13:10:00,146.62,147.0,146.62,146.92,16330.0,142.872,143.2423,142.872,143.1643,16330.0
2016-05-06 13:20:00,146.93,147.1,146.84,146.93,17099.0,143.1741,143.3397,143.0864,143.1741,17099.0
2016-05-06 13:30:00,146.92,147.11,146.83,147.11,20204.0,143.1643,143.3495,143.0766,143.3495,20204.0
2016-05-06 13:40:00,147.07,147.13,146.93,147.03,9025.0,143.3105,143.369,143.1741,143.2715,9025.0
2016-05-06 13:50:00,146.96,147.29,146.86,147.25,12085.0,143.2033,143.5249,143.1059,143.4859,12085.0
2016-05-06 14:00:00,147.23,147.53,147.1,147.5,22727.0,143.4664,143.7587,143.3397,143.7295,22727.0
2016-05-06 14:10:00,147.49,147.49,147.22,147.37,26954.0,143.7198,143.7198,143.4567,143.6028,26954.0
2016-05-06 14:20:00,147.41,147.46,147.26,147.29,16138.0,143.6418,143.6905,143.4956,143.5249,16138.0
2016-05-06 14:30:00,147.31,147.42,146.98,147.05,36003.0,143.5444,143.6515,143.2228,143.291,36003.0
2016-05-06 14:40:00,147.05,147.05,146.81,146.82,55618.0,143.291,143.291,143.0571,143.0669,55618.0
2016-05-06 14:50:00,146.81,146.99,146.76,146.76,20441.0,143.0571,143.2325,143.0084,143.0084,20441.0
2016-05-06 15:00:00,146.74,146.93,146.73,146.86,22046.0,142.9889,143.1741,142.9792,143.1059,22046.0
2016-05-06 15:10:00,146.88,146.97,146.75,146.85,18567.0,143.1253,143.213,142.9987,143.0961,18567.0
2016-05-06 15:20:00,146.85,146.97,146.84,146.92,17930.0,143.0961,143.213,143.0864,143.1643,17930.0
2016-05-06 15:30:00,146.93,146.93,146.67,146.8,25240.0,143.1741,143.1741,142.9207,143.0474,25240.0
2016-05-06 15:40:00,146.79,146.82,146.5,146.59,30975.0,143.0376,143.0669,142.7551,142.8428,30975.0
2016-05-06 15:50:00,146.56,147.0,146.56,146.95,81536.0,142.8135,143.2423,142.8135,143.1936,81536.0
2016-05-09 09:30:00,147.29,148.22,146.87,148.07,44454.0,143.5249,144.4311,143.1156,144.2849,44454.0
2016-05-09 09:40:00,148.0,148.5,147.87,148.01,25841.0,144.2167,144.7039,144.09,144.2265,25841.0
2016-05-09 09:50:00,148.0,148.17,147.64,147.91,61452.0,144.2167,144.3824,143.8659,144.129,61452.0
2016-05-09 10:00:00,148.04,148.04,147.56,147.71,57335.0,144.2557,144.2557,143.788,143.9341,57335.0
2016-05-09 10:10:00,147.79,148.16,147.64,147.88,40990.0,144.0121,144.3726,143.8659,144.0998,40990.0
2016-05-09 10:20:00,147.94,148.16,147.83,148.06,26213.0,144.1582,144.3726,144.0511,144.2752,26213.0
2016-05-09 10:30:00,147.94,148.05,147.68,147.84,21415.0,144.1582,144.2654,143.9049,144.0608,21415.0
2016-05-09 10:40:00,147.9,148.1,147.8,147.96,22684.0,144.1193,144.3142,144.0218,144.1777,22684.0
2016-05-09 10:50:00,147.96,148.05,147.78,147.88,18022.0,144.1777,144.2654,144.0023,144.0998,18022.0
2016-05-09 11:00:00,147.88,148.2,147.88,147.96,12208.0,144.0998,144.4116,144.0998,144.1777,12208.0
2016-05-09 11:10:00,148.01,148.11,147.54,147.57,30743.0,144.2265,144.3239,143.7685,143.7977,30743.0
2016-05-09 11:20:00,147.56,147.9,147.56,147.8,40173.0,143.788,144.1193,143.788,144.0218,40173.0
2016-05-09 11:30:00,147.71,147.9,147.62,147.89,38194.0,143.9341,144.1193,143.8464,144.1095,38194.0
2016-05-09 11:40:00,147.89,148.02,147.67,147.69,18903.0,144.1095,144.2362,143.8951,143.9146,18903.0
2016-05-09 11:50:00,147.74,147.92,147.65,147.7,16713.0,143.9634,144.1388,143.8757,143.9244,16713.0
2016-05-09 12:00:00,147.75,147.88,147.46,147.46,19438.0,143.9731,144.0998,143.6905,143.6905,19438.0
2016-05-09 12:10:00,147.46,147.76,147.44,147.53,9267.0,143.6905,143.9828,143.671,143.7587,9267.0
2016-05-09 12:20:00,147.58,147.71,147.57,147.63,7700.0,143.8074,143.9341,143.7977,143.8562,7700.0
2016-05-09 12:30:00,147.67,147.92,147.65,147.71,11386.0,143.8951,144.1388,143.8757,143.9341,11386.0
2016-05-09 12:40:00,147.67,147.77,147.63,147.63,6990.0,143.8951,143.9926,143.8562,143.8562,6990.0
2016-05-09 12:50:00,147.59,147.67,147.46,147.58,7625.0,143.8172,143.8951,143.6905,143.8074,7625.0
2016-05-09 13:00:00,147.64,147.83,147.6,147.78,6420.0,143.8659,144.0511,143.8269,144.0023,6420.0
2016-05-09 13:10:00,147.79,147.86,147.65,147.78,6075.0,144.0121,144.0803,143.8757,144.0023,6075.0
2016-05-09 13:20:00,147.75,147.8,147.67,147.72,7781.0,143.9731,144.0218,143.8951,143.9439,7781.0
2016-05-09 13:30:00,147.76,147.82,147.68,147.68,11495.0,143.9828,144.0413,143.9049,143.9049,11495.0
2016-05-09 13:40:00,147.62,147.8,147.62,147.72,10549.0,143.8464,144.0218,143.8464,143.9439,10549.0
2016-05-09 13:50:00,147.72,147.78,147.51,147.66,48912.0,143.9439,144.0023,143.7392,143.8854,48912.0
2016-05-09 14:00:00,147.66,147.78,147.59,147.65,34188.0,143.8854,144.0023,143.8172,143.8757,34188.0
2016-05-09 14:10:00,147.67,147.85,147.64,147.71,9313.0,143.8951,144.0705,143.8659,143.9341,9313.0
2016-05-09 14:20:00,147.69,147.85,147.69,147.78,8785.0,143.9146,144.0705,143.9146,144.0023,8785.0
2016-05-09 14:30:00,147.78,147.84,147.67,147.74,38933.0,144.0023,144.0608,143.8951,143.9634,38933.0
2016-05-09 14:40:00,147.73,147.76,147.67,147.7,22955.0,143.9536,143.9828,143.8951,143.9244,22955.0
2016-05-09 14:50:00,147.72,147.9,147.7,147.8,33331.0,143.9439,144.1193,143.9244,144.0218,33331.0
2016-05-09 15:00:00,147.82,147.82,147.7,147.75,12502.0,144.0413,144.0413,143.9244,143.9731,12502.0
2016-05-09 15:10:00,147.71,147.83,147.64,147.67,12961.0,143.9341,144.0511,143.8659,143.8951,12961.0
2016-05-09 15:20:00,147.69,147.79,147.67,147.7,12145.0,143.9146,144.0121,143.8951,143.9244,12145.0
2016-05-09 15:30:00,147.68,147.72,147.46,147.6,33306.0,143.9049,143.9439,143.6905,143.8269,33306.0
2016-05-09 15:40:00,147.58,147.7,147.53,147.58,22779.0,143.8074,143.9244,143.7587,143.8074,22779.0
2016-05-09 15:50:00,147.55,147.56,147.3,147.48,50258.0,143.7782,143.788,143.5346,143.71,50258.0
2016-05-10 09:30:00,148.36,148.68,147.82,147.94,35647.0,144.5675,144.8793,144.0413,144.1582,35647.0
2016-05-10 09:40:00,147.94,147.94,147.21,147.33,27762.0,144.1582,144.1582,143.4469,143.5638,27762.0
2016-05-10 09:50:00,147.49,147.64,147.27,147.31,28591.0,143.7198,143.8659,143.5054,143.5444,28591.0
2016-05-10 10:00:00,147.32,147.67,147.16,147.31,54322.0,143.5541,143.8951,143.3982,143.5444,54322.0
2016-05-10 10:10:00,147.28,147.47,147.08,147.4,80803.0,143.5151,143.7003,143.3202,143.6321,80803.0
2016-05-10 10:20:00,147.39,147.86,147.23,147.77,104134.0,143.6223,144.0803,143.4664,143.9926,104134.0
2016-05-10 10:30:00,147.78,148.34,147.74,148.33,16871.0,144.0023,144.548,143.9634,144.5383,16871.0
2016-05-10 10:40:00,148.34,148.52,148.32,148.43,15748.0,144.548,144.7234,144.5285,144.6357,15748.0
2016-05-10 10:50:00,148.48,148.55,148.32,148.44,9671.0,144.6844,144.7527,144.5285,144.6455,9671.0
2016-05-10 11:00:00,148.36,148.51,148.36,148.48,8511.0,144.5675,144.7137,144.5675,144.6844,8511.0
2016-05-10 11:10:00,148.5,148.58,148.42,148.47,20121.0,144.7039,144.7819,144.626,144.6747,20121.0
2016-05-10 11:20:00,148.46,148.56,148.44,148.51,13385.0,144.665,144.7624,144.6455,144.7137,13385.0
2016-05-10 11:30:00,148.52,148.56,148.44,148.45,17387.0,144.7234,144.7624,144.6455,144.6552,17387.0
2016-05-10 11:40:00,148.5,148.71,148.39,148.71,24340.0,144.7039,144.9086,144.5967,144.9086,24340.0
2016-05-10 11:50:00,148.67,148.76,148.63,148.67,16119.0,144.8696,144.9573,144.8306,144.8696,16119.0
2016-05-10 12:00:00,148.73,148.89,148.65,148.79,45926.0,144.9281,145.084,144.8501,144.9865,45926.0
2016-05-10 12:10:00,148.77,148.82,148.58,148.77,18067.0,144.967,145.0158,144.7819,144.967,18067.0
2016-05-10 12:20:00,148.74,148.81,148.71,148.73,16270.0,144.9378,145.006,144.9086,144.9281,16270.0
2016-05-10 12:30:00,148.74,148.82,148.67,148.69,9806.0,144.9378,145.0158,144.8696,144.8891,9806.0
2016-05-10 12:40:00,148.65,148.69,148.54,148.61,40284.0,144.8501,144.8891,144.7429,144.8111,40284.0
2016-05-10 12:50:00,148.6,148.65,148.52,148.54,7246.0,144.8014,144.8501,144.7234,144.7429,7246.0
2016-05-10 13:00:00,148.55,148.6,148.38,148.41,12975.0,144.7527,144.8014,144.587,144.6162,12975.0
2016-05-10 13:10:00,148.41,148.46,148.3,148.32,9511.0,144.6162,144.665,144.509,144.5285,9511.0
2016-05-10 13:20:00,148.32,148.34,148.04,148.15,37497.0,144.5285,144.548,144.2557,144.3629,37497.0
2016-05-10 13:30:00,148.15,148.21,148.14,148.17,53686.0,144.3629,144.4213,144.3531,144.3824,53686.0
2016-05-10 13:40:00,148.17,148.33,148.17,148.22,59414.0,144.3824,144.5383,144.3824,144.4311,59414.0
2016-05-10 13:50:00,148.25,148.5,148.23,148.42,79977.0,144.4603,144.7039,144.4408,144.626,79977.0
2016-05-10 14:00:00,148.48,148.57,148.16,148.25,35003.0,144.6844,144.7721,144.3726,144.4603,35003.0
2016-05-10 14:10:00,148.21,148.48,148.17,148.34,12830.0,144.4213,144.6844,144.3824,144.548,12830.0
2016-05-10 14:20:00,148.38,148.71,148.34,148.67,22843.0,144.587,144.9086,144.548,144.8696,22843.0
2016-05-10 14:30:00,148.71,148.83,148.64,148.68,41549.0,144.9086,145.0255,144.8404,144.8793,41549.0
2016-05-10 14:40:00,148.7,148.77,148.68,148.75,17154.0,144.8988,144.967,144.8793,144.9475,17154.0
2016-05-10 14:50:00,148.75,148.8,148.64,148.67,23183.0,144.9475,144.9963,144.8404,144.8696,23183.0
2016-05-10 15:00:00,148.66,148.74,148.65,148.72,15750.0,144.8598,144.9378,144.8501,144.9183,15750.0
2016-05-10 15:10:00,148.73,148.76,148.48,148.51,21577.0,144.9281,144.9573,144.6844,144.7137,21577.0
2016-05-10 15:20:00,148.47,148.66,148.43,148.59,27826.0,144.6747,144.8598,144.6357,144.7916,27826.0
2016-05-10 15:30:00,148.58,148.6,148.47,148.57,25022.0,144.7819,144.8014,144.6747,144.7721,25022.0
2016-05-10 15:40:00,148.57,148.74,148.53,148.68,31011.0,144.7721,144.9378,144.7332,144.8793,31011.0
2016-05-10 15:50:00,148.67,148.84,148.65,148.82,72362.0,144.8696,145.0352,144.8501,145.0158,72362.0
2016-05-11 09:30:00,149.0,149.2,148.57,149.12,26579.0,145.1912,145.386,144.7721,145.3081,26579.0
2016-05-11 09:40:00,149.2,149.38,148.79,149.12,26301.0,145.386,145.5614,144.9865,145.3081,26301.0
2016-05-11 09:50:00,149.12,149.39,148.98,149.31,14879.0,145.3081,145.5712,145.1717,145.4932,14879.0
2016-05-11 10:00:00,149.3,149.64,149.12,149.47,96921.0,145.4835,145.8148,145.3081,145.6491,96921.0
2016-05-11 10:10:00,149.52,149.95,149.39,149.79,54698.0,145.6979,146.1169,145.5712,145.961,54698.0
2016-05-11 10:20:00,149.73,149.95,149.58,149.62,22446.0,145.9025,146.1169,145.7563,145.7953,22446.0
2016-05-11 10:30:00,149.71,149.92,149.62,149.71,56702.0,145.883,146.0876,145.7953,145.883,56702.0
2016-05-11 10:40:00,149.72,149.79,149.48,149.53,8332.0,145.8927,145.961,145.6589,145.7076,8332.0
2016-05-11 10:50:00,149.46,149.46,149.09,149.1,7215.0,145.6394,145.6394,145.2788,145.2886,7215.0
2016-05-11 11:00:00,149.08,149.08,148.6,148.72,7753.0,145.2691,145.2691,144.8014,144.9183,7753.0
2016-05-11 11:10:00,148.76,148.91,148.64,148.8,10095.0,144.9573,145.1035,144.8404,144.9963,10095.0
2016-05-11 11:20:00,148.82,148.92,148.6,148.78,7626.0,145.0158,145.1132,144.8014,144.9768,7626.0
2016-05-11 11:30:00,148.76,148.88,148.66,148.7,6248.0,144.9573,145.0742,144.8598,144.8988,6248.0
2016-05-11 11:40:00,148.69,149.14,148.67,149.12,25529.0,144.8891,145.3276,144.8696,145.3081,25529.0
2016-05-11 11:50:00,149.13,149.14,148.77,148.84,6597.0,145.3178,145.3276,144.967,145.0352,6597.0
2016-05-11 12:00:00,148.77,149.01,148.74,148.99,5775.0,144.967,145.2009,144.9378,145.1814,5775.0
2016-05-11 12:10:00,149.01,149.07,148.84,148.91,7275.0,145.2009,145.2594,145.0352,145.1035,7275.0
2016-05-11 12:20:00,148.93,149.01,148.76,148.89,18756.0,145.1229,145.2009,144.9573,145.084,18756.0
2016-05-11 12:30:00,148.87,149.04,148.86,149.04,5208.0,145.0645,145.2301,145.0547,145.2301,5208.0
2016-05-11 12:40:00,149.02,149.12,148.96,148.96,6074.0,145.2106,145.3081,145.1522,145.1522,6074.0
2016-05-11 12:50:00,148.95,149.07,148.92,149.06,13322.0,145.1424,145.2594,145.1132,145.2496,13322.0
2016-05-11 13:00:00,149.0,149.02,148.87,148.93,7577.0,145.1912,145.2106,145.0645,145.1229,7577.0
2016-05-11 13:10:00,148.93,149.13,148.92,149.05,10015.0,145.1229,145.3178,145.1132,145.2399,10015.0
2016-05-11 13:20:00,149.06,149.11,148.95,149.11,17513.0,145.2496,145.2983,145.1424,145.2983,17513.0
2016-05-11 13:30:00,149.12,149.21,148.97,149.07,12213.0,145.3081,145.3958,145.1619,145.2594,12213.0
2016-05-11 13:40:00,149.07,149.07,148.73,148.73,7101.0,145.2594,145.2594,144.9281,144.9281,7101.0
2016-05-11 13:50:00,148.7,148.76,148.45,148.59,14284.0,144.8988,144.9573,144.6552,144.7916,14284.0
2016-05-11 14:00:00,148.6,148.66,148.34,148.46,7478.0,144.8014,144.8598,144.548,144.665,7478.0
2016-05-11 14:10:00,148.39,148.54,148.22,148.28,9465.0,144.5967,144.7429,144.4311,144.4896,9465.0
2016-05-11 14:20:00,148.23,148.57,148.22,148.57,15355.0,144.4408,144.7721,144.4311,144.7721,15355.0
2016-05-11 14:30:00,148.59,148.68,148.54,148.59,7361.0,144.7916,144.8793,144.7429,144.7916,7361.0
2016-05-11 14:40:00,148.56,148.56,148.24,148.51,13045.0,144.7624,144.7624,144.4506,144.7137,13045.0
2016-05-11 14:50:00,148.5,148.51,148.28,148.3,8753.0,144.7039,144.7137,144.4896,144.509,8753.0
2016-05-11 15:00:00,148.31,148.55,148.3,148.45,11230.0,144.5188,144.7527,144.509,144.6552,11230.0
2016-05-11 15:10:00,148.42,148.5,148.28,148.32,12947.0,144.626,144.7039,144.4896,144.5285,12947.0
2016-05-11 15:20:00,148.24,148.45,148.24,148.3,18088.0,144.4506,144.6552,144.4506,144.509,18088.0
2016-05-11 15:30:00,148.36,148.49,148.28,148.32,10201.0,144.5675,144.6942,144.4896,144.5285,10201.0
2016-05-11 15:40:00,148.31,148.34,148.09,148.15,26024.0,144.5188,144.548,144.3044,144.3629,26024.0
2016-05-11 15:50:00,148.14,148.16,147.95,147.97,57674.0,144.3531,144.3726,144.168,144.1875,57674.0
2016-05-12 09:30:00,148.29,148.53,147.65,148.02,17770.0,144.4993,144.7332,143.8757,144.2362,17770.0
2016-05-12 09:40:00,147.92,148.29,147.73,148.13,13618.0,144.1388,144.4993,143.9536,144.3434,13618.0
2016-05-12 09:50:00,148.21,148.68,148.18,148.18,17918.0,144.4213,144.8793,144.3921,144.3921,17918.0
2016-05-12 10:00:00,148.15,148.45,147.83,148.05,20754.0,144.3629,144.6552,144.0511,144.2654,20754.0
2016-05-12 10:10:00,148.03,148.72,148.03,148.42,37650.0,144.2459,144.9183,144.2459,144.626,37650.0
2016-05-12 10:20:00,148.47,148.85,148.46,148.53,20500.0,144.6747,145.045,144.665,144.7332,20500.0
2016-05-12 10:30:00,148.53,148.66,148.32,148.47,15961.0,144.7332,144.8598,144.5285,144.6747,15961.0
2016-05-12 10:40:00,148.36,148.36,147.93,148.12,6162.0,144.5675,144.5675,144.1485,144.3336,6162.0
2016-05-12 10:50:00,148.04,148.07,147.83,148.0,7305.0,144.2557,144.2849,144.0511,144.2167,7305.0
2016-05-12 11:00:00,148.04,148.08,147.75,147.85,22812.0,144.2557,144.2947,143.9731,144.0705,22812.0
2016-05-12 11:10:00,147.89,148.09,147.81,148.09,91577.0,144.1095,144.3044,144.0316,144.3044,91577.0
2016-05-12 11:20:00,148.05,148.31,148.01,148.14,8724.0,144.2654,144.5188,144.2265,144.3531,8724.0
2016-05-12 11:30:00,148.1,148.16,147.92,148.01,24100.0,144.3142,144.3726,144.1388,144.2265,24100.0
2016-05-12 11:40:00,148.05,148.07,147.82,147.82,21461.0,144.2654,144.2849,144.0413,144.0413,21461.0
2016-05-12 11:50:00,147.85,147.97,147.73,147.73,5666.0,144.0705,144.1875,143.9536,143.9536,5666.0
2016-05-12 12:00:00,147.71,147.82,147.58,147.82,6117.0,143.9341,144.0413,143.8074,144.0413,6117.0
2016-05-12 12:10:00,147.77,147.93,147.69,147.74,24763.0,143.9926,144.1485,143.9146,143.9634,24763.0
2016-05-12 12:20:00,147.8,148.06,147.75,147.94,9379.0,144.0218,144.2752,143.9731,144.1582,9379.0
2016-05-12 12:30:00,147.91,147.97,147.66,147.78,17463.0,144.129,144.1875,143.8854,144.0023,17463.0
2016-05-12 12:40:00,147.82,148.17,147.8,148.17,9562.0,144.0413,144.3824,144.0218,144.3824,9562.0
2016-05-12 12:50:00,148.19,148.25,148.09,148.25,6774.0,144.4019,144.4603,144.3044,144.4603,6774.0
2016-05-12 13:00:00,148.25,148.3,148.09,148.3,8086.0,144.4603,144.509,144.3044,144.509,8086.0
2016-05-12 13:10:00,148.22,148.29,148.13,148.22,20899.0,144.4311,144.4993,144.3434,144.4311,20899.0
2016-05-12 13:20:00,148.22,148.47,148.17,148.27,9141.0,144.4311,144.6747,144.3824,144.4798,9141.0
2016-05-12 13:30:00,148.3,148.39,147.89,147.89,18389.0,144.509,144.5967,144.1095,144.1095,18389.0
2016-05-12 13:40:00,147.93,148.41,147.9,148.27,9675.0,144.1485,144.6162,144.1193,144.4798,9675.0
2016-05-12 13:50:00,148.25,148.7,148.25,148.63,18883.0,144.4603,144.8988,144.4603,144.8306,18883.0
2016-05-12 14:00:00,148.68,148.87,148.63,148.71,28673.0,144.8793,145.0645,144.8306,144.9086,28673.0
2016-05-12 14:10:00,148.74,149.17,148.71,149.03,19116.0,144.9378,145.3568,144.9086,145.2204,19116.0
2016-05-12 14:20:00,149.01,149.06,148.84,149.05,74853.0,145.2009,145.2496,145.0352,145.2399,74853.0
2016-05-12 14:30:00,148.97,148.99,148.8,148.87,14085.0,145.1619,145.1814,144.9963,145.0645,14085.0
2016-05-12 14:40:00,148.87,149.07,148.7,149.07,15195.0,145.0645,145.2594,144.8988,145.2594,15195.0
2016-05-12 14:50:00,149.21,149.25,148.98,149.15,13057.0,145.3958,145.4348,145.1717,145.3373,13057.0
2016-05-12 15:00:00,149.14,149.21,148.96,149.12,22763.0,145.3276,145.3958,145.1522,145.3081,22763.0
2016-05-12 15:10:00,149.09,149.24,149.03,149.09,14803.0,145.2788,145.425,145.2204,145.2788,14803.0
2016-05-12 15:20:00,149.1,149.2,149.05,149.17,30850.0,145.2886,145.386,145.2399,145.3568,30850.0
2016-05-12 15:30:00,149.15,149.21,149.04,149.18,30810.0,145.3373,145.3958,145.2301,145.3665,30810.0
2016-05-12 15:40:00,149.18,149.26,149.0,149.12,53889.0,145.3665,145.4445,145.1912,145.3081,53889.0
2016-05-12 15:50:00,149.13,149.13,148.78,148.97,90356.0,145.3178,145.3178,144.9768,145.1619,90356.0
2016-05-13 09:30:00,148.37,149.1,148.02,148.98,55091.0,144.5773,145.2886,144.2362,145.1717,55091.0
2016-05-13 09:40:00,149.04,149.35,148.84,148.96,34296.0,145.2301,145.5322,145.0352,145.1522,34296.0
2016-05-13 09:50:00,149.0,149.04,148.55,148.97,18497.0,145.1912,145.2301,144.7527,145.1619,18497.0
2016-05-13 10:00:00,148.95,149.1,148.47,148.84,114009.0,145.1424,145.2886,144.6747,145.0352,114009.0
2016-05-13 10:10:00,148.82,148.82,148.38,148.79,21585.0,145.0158,145.0158,144.587,144.9865,21585.0
2016-05-13 10:20:00,148.72,148.99,148.55,148.77,11643.0,144.9183,145.1814,144.7527,144.967,11643.0
2016-05-13 10:30:00,148.69,148.9,148.51,148.51,16617.0,144.8891,145.0937,144.7137,144.7137,16617.0
2016-05-13 10:40:00,148.55,148.67,148.11,148.18,19724.0,144.7527,144.8696,144.3239,144.3921,19724.0
2016-05-13 10:50:00,148.19,148.4,147.95,148.03,20472.0,144.4019,144.6065,144.168,144.2459,20472.0
2016-05-13 11:00:00,148.1,148.2,147.92,148.17,85369.0,144.3142,144.4116,144.1388,144.3824,85369.0
2016-05-13 11:10:00,148.21,148.4,147.94,148.39,19204.0,144.4213,144.6065,144.1582,144.5967,19204.0
2016-05-13 11:20:00,148.43,148.98,148.31,148.79,25175.0,144.6357,145.1717,144.5188,144.9865,25175.0
2016-05-13 11:30:00,148.74,148.98,148.71,148.71,15152.0,144.9378,145.1717,144.9086,144.9086,15152.0
2016-05-13 11:40:00,148.72,148.8,148.54,148.74,15264.0,144.9183,144.9963,144.7429,144.9378,15264.0
2016-05-13 11:50:00,148.62,148.8,148.44,148.44,12750.0,144.8209,144.9963,144.6455,144.6455,12750.0
2016-05-13 12:00:00,148.39,148.72,148.39,148.47,31112.0,144.5967,144.9183,144.5967,144.6747,31112.0
2016-05-13 12:10:00,148.48,148.51,148.38,148.51,11243.0,144.6844,144.7137,144.587,144.7137,11243.0
2016-05-13 12:20:00,148.5,148.66,148.37,148.6,16399.0,144.7039,144.8598,144.5773,144.8014,16399.0
2016-05-13 12:30:00,148.55,148.61,148.43,148.54,12001.0,144.7527,144.8111,144.6357,144.7429,12001.0
2016-05-13 12:40:00,148.5,148.52,148.19,148.5,47294.0,144.7039,144.7234,144.4019,144.7039,47294.0
2016-05-13 12:50:00,148.5,148.56,148.11,148.2,27243.0,144.7039,144.7624,144.3239,144.4116,27243.0
2016-05-13 13:00:00,148.13,148.35,148.01,148.31,16062.0,144.3434,144.5578,144.2265,144.5188,16062.0
2016-05-13 13:10:00,148.29,148.31,148.08,148.12,9333.0,144.4993,144.5188,144.2947,144.3336,9333.0
2016-05-13 13:20:00,148.09,148.22,147.99,147.99,12225.0,144.3044,144.4311,144.207,144.207,12225.0
2016-05-13 13:30:00,148.01,148.15,147.92,147.94,12911.0,144.2265,144.3629,144.1388,144.1582,12911.0
2016-05-13 13:40:00,147.94,148.04,147.84,147.91,7720.0,144.1582,144.2557,144.0608,144.129,7720.0
2016-05-13 13:50:00,147.88,147.96,147.68,147.96,15027.0,144.0998,144.1777,143.9049,144.1777,15027.0
2016-05-13 14:00:00,147.89,148.04,147.81,147.95,12110.0,144.1095,144.2557,144.0316,144.168,12110.0
2016-05-13 14:10:00,147.95,148.05,147.88,147.97,14270.0,144.168,144.2654,144.0998,144.1875,14270.0
2016-05-13 14:20:00,147.94,147.96,147.62,147.8,22762.0,144.1582,144.1777,143.8464,144.0218,22762.0
2016-05-13 14:30:00,147.77,147.8,147.56,147.62,12715.0,143.9926,144.0218,143.788,143.8464,12715.0
2016-05-13 14:40:00,147.51,147.73,147.46,147.59,44124.0,143.7392,143.9536,143.6905,143.8172,44124.0
2016-05-13 14:50:00,147.58,147.81,147.4,147.73,30361.0,143.8074,144.0316,143.6321,143.9536,30361.0
2016-05-13 15:00:00,147.71,147.81,147.55,147.55,31062.0,143.9341,144.0316,143.7782,143.7782,31062.0
2016-05-13 15:10:00,147.57,147.92,147.54,147.87,28638.0,143.7977,144.1388,143.7685,144.09,28638.0
2016-05-13 15:20:00,147.83,147.95,147.74,147.83,26623.0,144.0511,144.168,143.9634,144.0511,26623.0
2016-05-13 15:30:00,147.82,148.12,147.81,148.0,85408.0,144.0413,144.3336,144.0316,144.2167,85408.0
2016-05-13 15:40:00,148.01,148.09,147.89,148.04,62870.0,144.2265,144.3044,144.1095,144.2557,62870.0
2016-05-13 15:50:00,148.03,148.03,147.84,147.88,67921.0,144.2459,144.2459,144.0608,144.0998,67921.0
2016-05-16 09:30:00,147.9,148.63,147.7,148.58,18465.0,144.1193,144.8306,143.9244,144.7819,18465.0
2016-05-16 09:40:00,148.66,148.82,148.36,148.68,36387.0,144.8598,145.0158,144.5675,144.8793,36387.0
2016-05-16 09:50:00,148.71,148.94,148.51,148.78,13877.0,144.9086,145.1327,144.7137,144.9768,13877.0
2016-05-16 10:00:00,148.82,148.98,148.64,148.84,29122.0,145.0158,145.1717,144.8404,145.0352,29122.0
2016-05-16 10:10:00,148.84,149.08,148.83,148.99,6609.0,145.0352,145.2691,145.0255,145.1814,6609.0
2016-05-16 10:20:00,149.04,149.33,148.93,149.12,24796.0,145.2301,145.5127,145.1229,145.3081,24796.0
2016-05-16 10:30:00,149.11,149.39,149.06,149.27,11455.0,145.2983,145.5712,145.2496,145.4542,11455.0
2016-05-16 10:40:00,149.24,149.24,149.03,149.21,17932.0,145.425,145.425,145.2204,145.3958,17932.0
2016-05-16 10:50:00,149.26,149.47,149.18,149.35,21301.0,145.4445,145.6491,145.3665,145.5322,21301.0
2016-05-16 11:00:00,149.37,149.52,149.33,149.43,18626.0,145.5517,145.6979,145.5127,145.6102,18626.0
2016-05-16 11:10:00,149.4,149.5,149.37,149.42,20447.0,145.5809,145.6784,145.5517,145.6004,20447.0
2016-05-16 11:20:00,149.4,149.6,149.39,149.57,33716.0,145.5809,145.7758,145.5712,145.7466,33716.0
2016-05-16 11:30:00,149.64,149.68,149.52,149.57,30723.0,145.8148,145.8538,145.6979,145.7466,30723.0
2016-05-16 11:40:00,149.57,149.81,149.53,149.78,31245.0,145.7466,145.9804,145.7076,145.9512,31245.0
2016-05-16 11:50:00,149.79,149.94,149.78,149.9,13650.0,145.961,146.1071,145.9512,146.0681,13650.0
2016-05-16 12:00:00,149.88,149.88,149.73,149.79,15848.0,146.0487,146.0487,145.9025,145.961,15848.0
2016-05-16 12:10:00,149.78,149.89,149.73,149.85,28839.0,145.9512,146.0584,145.9025,146.0194,28839.0
2016-05-16 12:20:00,149.84,149.88,149.54,149.54,15478.0,146.0097,146.0487,145.7173,145.7173,15478.0
2016-05-16 12:30:00,149.58,149.73,149.58,149.58,10549.0,145.7563,145.9025,145.7563,145.7563,10549.0
2016-05-16 12:40:00,149.61,149.79,149.6,149.76,12484.0,145.7856,145.961,145.7758,145.9317,12484.0
2016-05-16 12:50:00,149.73,149.85,149.73,149.77,11827.0,145.9025,146.0194,145.9025,145.9415,11827.0
2016-05-16 13:00:00,149.78,149.87,149.69,149.69,10123.0,145.9512,146.0389,145.8635,145.8635,10123.0
2016-05-16 13:10:00,149.7,149.76,149.67,149.75,10407.0,145.8733,145.9317,145.844,145.922,10407.0
2016-05-16 13:20:00,149.74,149.79,149.7,149.78,7353.0,145.9122,145.961,145.8733,145.9512,7353.0
2016-05-16 13:30:00,149.78,149.8,149.67,149.7,11214.0,145.9512,145.9707,145.844,145.8733,11214.0
2016-05-16 13:40:00,149.67,149.69,149.56,149.65,12104.0,145.844,145.8635,145.7368,145.8245,12104.0
2016-05-16 13:50:00,149.62,149.66,149.53,149.64,17801.0,145.7953,145.8343,145.7076,145.8148,17801.0
2016-05-16 14:00:00,149.66,149.99,149.62,149.94,20037.0,145.8343,146.1558,145.7953,146.1071,20037.0
2016-05-16 14:10:00,149.93,150.15,149.92,150.03,87178.0,146.0974,146.3118,146.0876,146.1948,87178.0
2016-05-16 14:20:00,150.05,150.3,150.04,150.29,18729.0,146.2143,146.4579,146.2046,146.4482,18729.0
2016-05-16 14:30:00,150.23,150.35,150.15,150.18,17923.0,146.3897,146.5066,146.3118,146.341,17923.0
2016-05-16 14:40:00,150.2,150.34,150.18,150.21,17522.0,146.3605,146.4969,146.341,146.3702,17522.0
2016-05-16 14:50:00,150.22,150.31,150.19,150.31,14350.0,146.38,146.4677,146.3507,146.4677,14350.0
2016-05-16 15:00:00,150.31,150.34,150.16,150.31,18502.0,146.4677,146.4969,146.3215,146.4677,18502.0
2016-05-16 15:10:00,150.31,150.32,150.1,150.14,29741.0,146.4677,146.4774,146.263,146.302,29741.0
2016-05-16 15:20:00,150.14,150.29,150.1,150.28,24199.0,146.302,146.4482,146.263,146.4384,24199.0
2016-05-16 15:30:00,150.24,150.33,150.15,150.3,43227.0,146.3995,146.4872,146.3118,146.4579,43227.0
2016-05-16 15:40:00,150.29,150.39,150.19,150.39,63296.0,146.4482,146.5456,146.3507,146.5456,63296.0
2016-05-16 15:50:00,150.37,150.43,150.2,150.3,115706.0,146.5261,146.5846,146.3605,146.4579,115706.0
2016-05-17 09:30:00,150.19,150.75,148.75,150.62,81947.0,146.3507,146.8964,144.9475,146.7697,81947.0
2016-05-17 09:40:00,150.55,150.95,150.12,150.76,66114.0,146.7015,147.0913,146.2825,146.9062,66114.0
2016-05-17 09:50:00,150.75,150.87,150.01,150.44,42532.0,146.8964,147.0133,146.1753,146.5943,42532.0
2016-05-17 10:00:00,150.49,150.49,149.86,150.18,23836.0,146.6431,146.6431,146.0292,146.341,23836.0
2016-05-17 10:10:00,150.2,150.65,149.95,150.49,44087.0,146.3605,146.799,146.1169,146.6431,44087.0
2016-05-17 10:20:00,150.49,150.73,150.22,150.48,31502.0,146.6431,146.8769,146.38,146.6333,31502.0
2016-05-17 10:30:00,150.51,150.51,149.99,150.08,32458.0,146.6626,146.6626,146.1558,146.2435,32458.0
2016-05-17 10:40:00,150.1,150.14,149.91,149.96,27197.0,146.263,146.302,146.0779,146.1266,27197.0
2016-05-17 10:50:00,150.01,150.33,149.92,150.21,23023.0,146.1753,146.4872,146.0876,146.3702,23023.0
2016-05-17 11:00:00,150.21,150.21,149.57,149.57,17442.0,146.3702,146.3702,145.7466,145.7466,17442.0
2016-05-17 11:10:00,149.63,150.14,149.62,150.0,22837.0,145.805,146.302,145.7953,146.1656,22837.0
2016-05-17 11:20:00,150.0,150.18,149.87,149.95,12716.0,146.1656,146.341,146.0389,146.1169,12716.0
2016-05-17 11:30:00,149.99,150.3,149.99,150.3,10926.0,146.1558,146.4579,146.1558,146.4579,10926.0
2016-05-17 11:40:00,150.3,150.38,150.12,150.38,9127.0,146.4579,146.5359,146.2825,146.5359,9127.0
2016-05-17 11:50:00,150.44,150.5,150.36,150.43,12472.0,146.5943,146.6528,146.5164,146.5846,12472.0
2016-05-17 12:00:00,150.31,150.36,149.95,150.02,16965.0,146.4677,146.5164,146.1169,146.1851,16965.0
2016-05-17 12:10:00,150.02,150.06,149.64,149.64,7665.0,146.1851,146.2241,145.8148,145.8148,7665.0
2016-05-17 12:20:00,149.65,149.71,149.55,149.66,8288.0,145.8245,145.883,145.7271,145.8343,8288.0
2016-05-17 12:30:00,149.66,149.74,149.52,149.74,7412.0,145.8343,145.9122,145.6979,145.9122,7412.0
2016-05-17 12:40:00,149.7,149.7,149.43,149.53,17607.0,145.8733,145.8733,145.6102,145.7076,17607.0
2016-05-17 12:50:00,149.51,149.52,149.3,149.45,12389.0,145.6881,145.6979,145.4835,145.6296,12389.0
2016-05-17 13:00:00,149.47,149.5,149.26,149.32,10715.0,145.6491,145.6784,145.4445,145.503,10715.0
2016-05-17 13:10:00,149.33,149.43,149.24,149.39,14753.0,145.5127,145.6102,145.425,145.5712,14753.0
2016-05-17 13:20:00,149.38,149.5,149.33,149.42,11414.0,145.5614,145.6784,145.5127,145.6004,11414.0
2016-05-17 13:30:00,149.43,149.66,149.38,149.54,13885.0,145.6102,145.8343,145.5614,145.7173,13885.0
2016-05-17 13:40:00,149.51,149.61,149.31,149.59,23480.0,145.6881,145.7856,145.4932,145.7661,23480.0
2016-05-17 13:50:00,149.58,149.61,149.22,149.22,25443.0,145.7563,145.7856,145.4055,145.4055,25443.0
2016-05-17 14:00:00,149.22,149.24,148.91,148.92,17383.0,145.4055,145.425,145.1035,145.1132,17383.0
2016-05-17 14:10:00,148.87,148.87,148.59,148.73,30547.0,145.0645,145.0645,144.7916,144.9281,30547.0
2016-05-17 14:20:00,148.76,148.82,148.12,148.37,48531.0,144.9573,145.0158,144.3336,144.5773,48531.0
2016-05-17 14:30:00,148.34,148.48,148.21,148.3,26866.0,144.548,144.6844,144.4213,144.509,26866.0
2016-05-17 14:40:00,148.3,148.49,148.2,148.49,28745.0,144.509,144.6942,144.4116,144.6942,28745.0
2016-05-17 14:50:00,148.41,148.58,148.21,148.44,33856.0,144.6162,144.7819,144.4213,144.6455,33856.0
2016-05-17 15:00:00,148.43,148.47,148.31,148.37,30908.0,144.6357,144.6747,144.5188,144.5773,30908.0
2016-05-17 15:10:00,148.35,148.44,148.23,148.23,34025.0,144.5578,144.6455,144.4408,144.4408,34025.0
2016-05-17 15:20:00,148.2,148.35,148.06,148.2,41180.0,144.4116,144.5578,144.2752,144.4116,41180.0
2016-05-17 15:30:00,148.25,148.61,148.18,148.61,61026.0,144.4603,144.8111,144.3921,144.8111,61026.0
2016-05-17 15:40:00,148.66,148.72,148.47,148.67,138881.0,144.8598,144.9183,144.6747,144.8696,138881.0
2016-05-17 15:50:00,148.69,148.85,148.61,148.78,112632.0,144.8891,145.045,144.8111,144.9768,112632.0
2016-05-18 09:30:00,148.43,149.0,148.01,148.25,55417.0,144.6357,145.1912,144.2265,144.4603,55417.0
2016-05-18 09:40:00,148.37,148.98,148.36,148.75,22440.0,144.5773,145.1717,144.5675,144.9475,22440.0
2016-05-18 09:50:00,148.75,149.29,148.69,149.21,23700.0,144.9475,145.4737,144.8891,145.3958,23700.0
2016-05-18 10:00:00,149.22,149.59,149.11,149.44,46722.0,145.4055,145.7661,145.2983,145.6199,46722.0
2016-05-18 10:10:00,149.49,150.05,149.49,149.98,14449.0,145.6686,146.2143,145.6686,146.1461,14449.0
2016-05-18 10:20:00,150.03,150.26,149.95,150.1,15345.0,146.1948,146.4189,146.1169,146.263,15345.0
2016-05-18 10:30:00,150.0,150.05,149.71,149.71,15143.0,146.1656,146.2143,145.883,145.883,15143.0
2016-05-18 10:40:00,149.75,149.97,149.7,149.96,9601.0,145.922,146.1364,145.8733,146.1266,9601.0
2016-05-18 10:50:00,149.99,150.03,149.59,149.71,27628.0,146.1558,146.1948,145.7661,145.883,27628.0
2016-05-18 11:00:00,149.73,149.95,149.69,149.7,24783.0,145.9025,146.1169,145.8635,145.8733,24783.0
2016-05-18 11:10:00,149.74,150.03,149.67,149.78,10900.0,145.9122,146.1948,145.844,145.9512,10900.0
2016-05-18 11:20:00,149.81,150.15,149.81,149.95,94302.0,145.9804,146.3118,145.9804,146.1169,94302.0
2016-05-18 11:30:00,149.91,149.96,149.73,149.85,21739.0,146.0779,146.1266,145.9025,146.0194,21739.0
2016-05-18 11:40:00,149.8,149.85,149.61,149.75,13976.0,145.9707,146.0194,145.7856,145.922,13976.0
2016-05-18 11:50:00,149.78,149.91,149.53,149.53,17578.0,145.9512,146.0779,145.7076,145.7076,17578.0
2016-05-18 12:00:00,149.52,149.79,149.52,149.65,15825.0,145.6979,145.961,145.6979,145.8245,15825.0
2016-05-18 12:10:00,149.61,149.79,149.61,149.79,7712.0,145.7856,145.961,145.7856,145.961,7712.0
2016-05-18 12:20:00,149.79,149.81,149.65,149.66,13111.0,145.961,145.9804,145.8245,145.8343,13111.0
2016-05-18 12:30:00,149.58,150.12,149.58,150.03,16469.0,145.7563,146.2825,145.7563,146.1948,16469.0
2016-05-18 12:40:00,150.06,150.33,149.96,150.26,17534.0,146.2241,146.4872,146.1266,146.4189,17534.0
2016-05-18 12:50:00,150.26,150.67,150.18,150.58,24907.0,146.4189,146.8185,146.341,146.7308,24907.0
2016-05-18 13:00:00,150.62,150.82,150.59,150.61,27287.0,146.7697,146.9646,146.7405,146.76,27287.0
2016-05-18 13:10:00,150.61,150.73,150.54,150.68,22020.0,146.76,146.8769,146.6918,146.8282,22020.0
2016-05-18 13:20:00,150.68,151.08,150.65,151.08,29869.0,146.8282,147.218,146.799,147.218,29869.0
2016-05-18 13:30:00,151.07,151.07,150.89,150.97,29112.0,147.2082,147.2082,147.0328,147.1108,29112.0
2016-05-18 13:40:00,150.93,151.22,150.81,150.81,40674.0,147.0718,147.3544,146.9549,146.9549,40674.0
2016-05-18 13:50:00,150.82,150.82,150.51,150.51,13463.0,146.9646,146.9646,146.6626,146.6626,13463.0
2016-05-18 14:00:00,150.48,150.48,149.12,149.83,54162.0,146.6333,146.6333,145.3081,145.9999,54162.0
2016-05-18 14:10:00,149.8,149.96,149.51,149.95,18608.0,145.9707,146.1266,145.6881,146.1169,18608.0
2016-05-18 14:20:00,149.9,149.9,149.06,149.22,21171.0,146.0681,146.0681,145.2496,145.4055,21171.0
2016-05-18 14:30:00,149.07,149.54,148.94,149.3,13965.0,145.2594,145.7173,145.1327,145.4835,13965.0
2016-05-18 14:40:00,149.26,149.73,149.23,149.63,21160.0,145.4445,145.9025,145.4153,145.805,21160.0
2016-05-18 14:50:00,149.75,150.05,149.7,149.92,22495.0,145.922,146.2143,145.8733,146.0876,22495.0
2016-05-18 15:00:00,149.92,150.3,149.92,150.14,26038.0,146.0876,146.4579,146.0876,146.302,26038.0
2016-05-18 15:10:00,150.15,150.18,149.78,149.97,26948.0,146.3118,146.341,145.9512,146.1364,26948.0
2016-05-18 15:20:00,149.98,149.98,149.54,149.54,24133.0,146.1461,146.1461,145.7173,145.7173,24133.0
2016-05-18 15:30:00,149.6,149.83,149.5,149.5,35332.0,145.7758,145.9999,145.6784,145.6784,35332.0
2016-05-18 15:40:00,149.52,150.23,149.52,150.01,56421.0,145.6979,146.3897,145.6979,146.1753,56421.0
2016-05-18 15:50:00,150.0,150.19,149.88,150.11,115338.0,146.1656,146.3507,146.0487,146.2728,115338.0
2016-05-19 09:30:00,149.51,149.56,148.31,148.55,48689.0,145.6881,145.7368,144.5188,144.7527,48689.0
2016-05-19 09:40:00,148.5,149.38,148.44,148.5,29012.0,144.7039,145.5614,144.6455,144.7039,29012.0
2016-05-19 09:50:00,148.44,148.63,148.01,148.01,24333.0,144.6455,144.8306,144.2265,144.2265,24333.0
2016-05-19 10:00:00,147.99,148.25,147.66,147.86,39697.0,144.207,144.4603,143.8854,144.0803,39697.0
2016-05-19 10:10:00,147.93,148.03,147.72,147.9,24991.0,144.1485,144.2459,143.9439,144.1193,24991.0
2016-05-19 10:20:00,147.84,147.93,147.62,147.74,30090.0,144.0608,144.1485,143.8464,143.9634,30090.0
2016-05-19 10:30:00,147.72,147.84,147.62,147.74,38766.0,143.9439,144.0608,143.8464,143.9634,38766.0
2016-05-19 10:40:00,147.75,147.84,147.62,147.79,40545.0,143.9731,144.0608,143.8464,144.0121,40545.0
2016-05-19 10:50:00,147.69,147.69,147.4,147.51,37679.0,143.9146,143.9146,143.6321,143.7392,37679.0
2016-05-19 11:00:00,147.56,147.67,147.0,147.01,26607.0,143.788,143.8951,143.2423,143.252,26607.0
2016-05-19 11:10:00,147.01,147.31,146.93,147.15,30808.0,143.252,143.5444,143.1741,143.3884,30808.0
2016-05-19 11:20:00,147.14,147.41,147.11,147.27,18890.0,143.3787,143.6418,143.3495,143.5054,18890.0
2016-05-19 11:30:00,147.23,147.3,147.02,147.13,12880.0,143.4664,143.5346,143.2618,143.369,12880.0
2016-05-19 11:40:00,147.16,147.21,146.93,147.17,16318.0,143.3982,143.4469,143.1741,143.4079,16318.0
2016-05-19 11:50:00,147.18,147.38,146.98,147.29,12833.0,143.4177,143.6126,143.2228,143.5249,12833.0
2016-05-19 12:00:00,147.29,147.53,147.25,147.53,19117.0,143.5249,143.7587,143.4859,143.7587,19117.0
2016-05-19 12:10:00,147.54,147.8,147.51,147.69,16084.0,143.7685,144.0218,143.7392,143.9146,16084.0
2016-05-19 12:20:00,147.66,147.68,147.21,147.24,25997.0,143.8854,143.9049,143.4469,143.4761,25997.0
2016-05-19 12:30:00,147.26,147.51,147.25,147.51,21514.0,143.4956,143.7392,143.4859,143.7392,21514.0
2016-05-19 12:40:00,147.45,147.45,147.09,147.35,16779.0,143.6808,143.6808,143.33,143.5833,16779.0
2016-05-19 12:50:00,147.3,147.39,147.19,147.19,23367.0,143.5346,143.6223,143.4274,143.4274,23367.0
2016-05-19 13:00:00,147.22,147.52,147.19,147.5,14635.0,143.4567,143.749,143.4274,143.7295,14635.0
2016-05-19 13:10:00,147.46,147.66,147.32,147.61,14213.0,143.6905,143.8854,143.5541,143.8367,14213.0
2016-05-19 13:20:00,147.67,147.68,147.46,147.67,8817.0,143.8951,143.9049,143.6905,143.8951,8817.0
2016-05-19 13:30:00,147.7,147.92,147.6,147.91,14085.0,143.9244,144.1388,143.8269,144.129,14085.0
2016-05-19 13:40:00,147.88,147.99,147.79,147.83,14087.0,144.0998,144.207,144.0121,144.0511,14087.0
2016-05-19 13:50:00,147.84,147.86,147.5,147.51,14083.0,144.0608,144.0803,143.7295,143.7392,14083.0
2016-05-19 14:00:00,147.57,147.9,147.46,147.9,26719.0,143.7977,144.1193,143.6905,144.1193,26719.0
2016-05-19 14:10:00,147.93,148.26,147.91,148.26,27445.0,144.1485,144.4701,144.129,144.4701,27445.0
2016-05-19 14:20:00,148.22,148.34,148.07,148.22,26989.0,144.4311,144.548,144.2849,144.4311,26989.0
2016-05-19 14:30:00,148.25,148.26,147.92,148.0,18502.0,144.4603,144.4701,144.1388,144.2167,18502.0
2016-05-19 14:40:00,148.03,148.06,147.82,147.96,12420.0,144.2459,144.2752,144.0413,144.1777,12420.0
2016-05-19 14:50:00,147.98,148.16,147.94,148.11,17990.0,144.1972,144.3726,144.1582,144.3239,17990.0
2016-05-19 15:00:00,148.11,148.42,148.06,148.4,22580.0,144.3239,144.626,144.2752,144.6065,22580.0
2016-05-19 15:10:00,148.4,148.57,148.33,148.56,25313.0,144.6065,144.7721,144.5383,144.7624,25313.0
2016-05-19 15:20:00,148.56,148.74,148.37,148.37,30629.0,144.7624,144.9378,144.5773,144.5773,30629.0
2016-05-19 15:30:00,148.39,148.49,148.26,148.42,60985.0,144.5967,144.6942,144.4701,144.626,60985.0
2016-05-19 15:40:00,148.4,148.49,148.24,148.41,64020.0,144.6065,144.6942,144.4506,144.6162,64020.0
2016-05-19 15:50:00,148.41,148.53,148.38,148.38,73697.0,144.6162,144.7332,144.587,144.587,73697.0
2016-05-20 09:30:00,149.35,149.96,148.84,149.65,116508.0,145.5322,146.1266,145.0352,145.8245,116508.0
2016-05-20 09:40:00,149.65,150.21,149.44,150.08,21729.0,145.8245,146.3702,145.6199,146.2435,21729.0
2016-05-20 09:50:00,150.14,150.31,149.67,149.69,23863.0,146.302,146.4677,145.844,145.8635,23863.0
2016-05-20 10:00:00,149.74,150.05,149.38,149.54,33088.0,145.9122,146.2143,145.5614,145.7173,33088.0
2016-05-20 10:10:00,149.62,149.83,149.37,149.48,30505.0,145.7953,145.9999,145.5517,145.6589,30505.0
2016-05-20 10:20:00,149.49,149.53,149.1,149.47,16066.0,145.6686,145.7076,145.2886,145.6491,16066.0
2016-05-20 10:30:00,149.43,149.6,149.3,149.41,12804.0,145.6102,145.7758,145.4835,145.5907,12804.0
2016-05-20 10:40:00,149.43,149.7,149.43,149.53,13946.0,145.6102,145.8733,145.6102,145.7076,13946.0
2016-05-20 10:50:00,149.53,149.67,149.39,149.41,17444.0,145.7076,145.844,145.5712,145.5907,17444.0
2016-05-20 11:00:00,149.44,149.6,149.43,149.43,16990.0,145.6199,145.7758,145.6102,145.6102,16990.0
2016-05-20 11:10:00,149.48,149.63,149.4,149.63,9934.0,145.6589,145.805,145.5809,145.805,9934.0
2016-05-20 11:20:00,149.63,149.74,149.34,149.6,11272.0,145.805,145.9122,145.5225,145.7758,11272.0
2016-05-20 11:30:00,149.58,149.71,149.46,149.62,16466.0,145.7563,145.883,145.6394,145.7953,16466.0
2016-05-20 11:40:00,149.65,149.72,149.53,149.54,7607.0,145.8245,145.8927,145.7076,145.7173,7607.0
2016-05-20 11:50:00,149.58,149.58,149.36,149.43,7870.0,145.7563,145.7563,145.5419,145.6102,7870.0
2016-05-20 12:00:00,149.45,149.48,149.22,149.35,9540.0,145.6296,145.6589,145.4055,145.5322,9540.0
2016-05-20 12:10:00,149.32,149.32,149.08,149.28,31079.0,145.503,145.503,145.2691,145.464,31079.0
2016-05-20 12:20:00,149.28,149.41,149.18,149.34,30389.0,145.464,145.5907,145.3665,145.5225,30389.0
2016-05-20 12:30:00,149.32,149.46,149.27,149.33,15904.0,145.503,145.6394,145.4542,145.5127,15904.0
2016-05-20 12:40:00,149.34,149.41,149.2,149.24,19772.0,145.5225,145.5907,145.386,145.425,19772.0
2016-05-20 12:50:00,149.28,149.34,149.22,149.25,23105.0,145.464,145.5225,145.4055,145.4348,23105.0
2016-05-20 13:00:00,149.27,149.37,149.18,149.21,12847.0,145.4542,145.5517,145.3665,145.3958,12847.0
2016-05-20 13:10:00,149.22,149.28,149.16,149.24,22020.0,145.4055,145.464,145.3471,145.425,22020.0
2016-05-20 13:20:00,149.27,149.29,149.08,149.11,18624.0,145.4542,145.4737,145.2691,145.2983,18624.0
2016-05-20 13:30:00,149.12,149.18,148.87,148.9,38897.0,145.3081,145.3665,145.0645,145.0937,38897.0
2016-05-20 13:40:00,148.87,149.04,148.82,149.01,11293.0,145.0645,145.2301,145.0158,145.2009,11293.0
2016-05-20 13:50:00,149.0,149.05,148.9,149.04,18964.0,145.1912,145.2399,145.0937,145.2301,18964.0
2016-05-20 14:00:00,149.05,149.14,149.02,149.14,18443.0,145.2399,145.3276,145.2106,145.3276,18443.0
2016-05-20 14:10:00,149.12,149.24,149.11,149.16,12582.0,145.3081,145.425,145.2983,145.3471,12582.0
2016-05-20 14:20:00,149.17,149.4,149.16,149.39,15707.0,145.3568,145.5809,145.3471,145.5712,15707.0
2016-05-20 14:30:00,149.41,149.42,149.04,149.06,36791.0,145.5907,145.6004,145.2301,145.2496,36791.0
2016-05-20 14:40:00,149.05,149.1,148.91,148.95,31005.0,145.2399,145.2886,145.1035,145.1424,31005.0
2016-05-20 14:50:00,148.92,149.07,148.71,148.75,13215.0,145.1132,145.2594,144.9086,144.9475,13215.0
2016-05-20 15:00:00,148.77,148.9,148.39,148.41,30386.0,144.967,145.0937,144.5967,144.6162,30386.0
2016-05-20 15:10:00,148.39,148.65,148.35,148.55,23314.0,144.5967,144.8501,144.5578,144.7527,23314.0
2016-05-20 15:20:00,148.55,148.68,148.52,148.61,29989.0,144.7527,144.8793,144.7234,144.8111,29989.0
2016-05-20 15:30:00,148.6,148.72,148.56,148.65,40215.0,144.8014,144.9183,144.7624,144.8501,40215.0
2016-05-20 15:40:00,148.65,148.84,148.61,148.7,53723.0,144.8501,145.0352,144.8111,144.8988,53723.0
2016-05-20 15:50:00,148.71,148.88,148.69,148.82,103720.0,144.9086,145.0742,144.8891,145.0158,103720.0
2016-05-23 09:30:00,148.85,149.44,148.58,148.97,27138.0,145.045,145.6199,144.7819,145.1619,27138.0
2016-05-23 09:40:00,148.98,149.25,148.67,148.7,17363.0,145.1717,145.4348,144.8696,144.8988,17363.0
2016-05-23 09:50:00,148.62,148.87,148.51,148.67,14833.0,144.8209,145.0645,144.7137,144.8696,14833.0
2016-05-23 10:00:00,148.72,148.74,148.32,148.36,11907.0,144.9183,144.9378,144.5285,144.5675,11907.0
2016-05-23 10:10:00,148.37,148.51,148.16,148.33,10796.0,144.5773,144.7137,144.3726,144.5383,10796.0
2016-05-23 10:20:00,148.38,148.49,148.07,148.08,14366.0,144.587,144.6942,144.2849,144.2947,14366.0
2016-05-23 10:30:00,148.08,148.46,148.02,148.39,29154.0,144.2947,144.665,144.2362,144.5967,29154.0
2016-05-23 10:40:00,148.42,148.42,148.03,148.16,15430.0,144.626,144.626,144.2459,144.3726,15430.0
2016-05-23 10:50:00,148.12,148.14,147.87,148.06,14178.0,144.3336,144.3531,144.09,144.2752,14178.0
2016-05-23 11:00:00,148.04,148.29,147.96,148.29,9096.0,144.2557,144.4993,144.1777,144.4993,9096.0
2016-05-23 11:10:00,148.35,148.51,148.27,148.44,20812.0,144.5578,144.7137,144.4798,144.6455,20812.0
2016-05-23 11:20:00,148.45,148.62,148.4,148.62,16989.0,144.6552,144.8209,144.6065,144.8209,16989.0
2016-05-23 11:30:00,148.67,148.67,148.41,148.48,22345.0,144.8696,144.8696,144.6162,144.6844,22345.0
2016-05-23 11:40:00,148.46,148.63,148.43,148.6,9658.0,144.665,144.8306,144.6357,144.8014,9658.0
2016-05-23 11:50:00,148.58,148.69,148.45,148.65,13983.0,144.7819,144.8891,144.6552,144.8501,13983.0
2016-05-23 12:00:00,148.58,148.73,148.58,148.7,7066.0,144.7819,144.9281,144.7819,144.8988,7066.0
2016-05-23 12:10:00,148.65,148.68,148.53,148.64,8654.0,144.8501,144.8793,144.7332,144.8404,8654.0
2016-05-23 12:20:00,148.67,148.8,148.63,148.65,20860.0,144.8696,144.9963,144.8306,144.8501,20860.0
2016-05-23 12:30:00,148.65,148.67,148.48,148.53,15118.0,144.8501,144.8696,144.6844,144.7332,15118.0
2016-05-23 12:40:00,148.5,148.76,148.48,148.7,6734.0,144.7039,144.9573,144.6844,144.8988,6734.0
2016-05-23 12:50:00,148.67,148.78,148.67,148.73,7271.0,144.8696,144.9768,144.8696,144.9281,7271.0
2016-05-23 13:00:00,148.74,148.79,148.7,148.73,6735.0,144.9378,144.9865,144.8988,144.9281,6735.0
2016-05-23 13:10:00,148.78,148.91,148.71,148.81,6035.0,144.9768,145.1035,144.9086,145.006,6035.0
2016-05-23 13:20:00,148.81,148.85,148.71,148.73,8553.0,145.006,145.045,144.9086,144.9281,8553.0
2016-05-23 13:30:00,148.72,148.76,148.55,148.64,10235.0,144.9183,144.9573,144.7527,144.8404,10235.0
2016-05-23 13:40:00,148.62,148.65,148.57,148.57,7082.0,144.8209,144.8501,144.7721,144.7721,7082.0
2016-05-23 13:50:00,148.54,148.6,148.53,148.55,10667.0,144.7429,144.8014,144.7332,144.7527,10667.0
2016-05-23 14:00:00,148.57,148.6,148.53,148.53,4525.0,144.7721,144.8014,144.7332,144.7332,4525.0
2016-05-23 14:10:00,148.53,148.82,148.53,148.75,13276.0,144.7332,145.0158,144.7332,144.9475,13276.0
2016-05-23 14:20:00,148.76,148.84,148.69,148.81,14970.0,144.9573,145.0352,144.8891,145.006,14970.0
2016-05-23 14:30:00,148.81,148.84,148.72,148.73,11077.0,145.006,145.0352,144.9183,144.9281,11077.0
2016-05-23 14:40:00,148.74,148.86,148.73,148.85,20287.0,144.9378,145.0547,144.9281,145.045,20287.0
2016-05-23 14:50:00,148.86,148.94,148.8,148.9,14291.0,145.0547,145.1327,144.9963,145.0937,14291.0
2016-05-23 15:00:00,148.9,148.97,148.73,148.8,16012.0,145.0937,145.1619,144.9281,144.9963,16012.0
2016-05-23 15:10:00,148.79,148.81,148.69,148.71,16926.0,144.9865,145.006,144.8891,144.9086,16926.0
2016-05-23 15:20:00,148.68,148.91,148.68,148.91,27637.0,144.8793,145.1035,144.8793,145.1035,27637.0
2016-05-23 15:30:00,148.88,149.04,148.82,148.9,24703.0,145.0742,145.2301,145.0158,145.0937,24703.0
2016-05-23 15:40:00,148.86,148.93,148.78,148.88,33587.0,145.0547,145.1229,144.9768,145.0742,33587.0
2016-05-23 15:50:00,148.87,148.88,148.75,148.85,130023.0,145.0645,145.0742,144.9475,145.045,130023.0
2016-05-24 09:30:00,149.24,150.0,148.79,149.63,62125.0,145.425,146.1656,144.9865,145.805,62125.0
2016-05-24 09:40:00,149.63,150.51,149.63,150.38,29359.0,145.805,146.6626,145.805,146.5359,29359.0
2016-05-24 09:50:00,150.39,150.56,150.22,150.48,29799.0,146.5456,146.7113,146.38,146.6333,29799.0
2016-05-24 10:00:00,150.53,150.74,150.11,150.11,21414.0,146.682,146.8867,146.2728,146.2728,21414.0
2016-05-24 10:10:00,150.19,150.19,149.64,149.93,17955.0,146.3507,146.3507,145.8148,146.0974,17955.0
2016-05-24 10:20:00,149.95,150.3,149.95,150.3,16772.0,146.1169,146.4579,146.1169,146.4579,16772.0
2016-05-24 10:30:00,150.25,150.71,150.14,150.53,20738.0,146.4092,146.8574,146.302,146.682,20738.0
2016-05-24 10:40:00,150.54,150.88,150.53,150.88,22812.0,146.6918,147.0231,146.682,147.0231,22812.0
2016-05-24 10:50:00,150.88,150.92,150.57,150.66,23991.0,147.0231,147.0621,146.721,146.8087,23991.0
2016-05-24 11:00:00,150.7,150.78,150.48,150.5,9735.0,146.8477,146.9256,146.6333,146.6528,9735.0
2016-05-24 11:10:00,150.5,150.6,150.32,150.49,15707.0,146.6528,146.7502,146.4774,146.6431,15707.0
2016-05-24 11:20:00,150.5,150.72,150.45,150.66,9011.0,146.6528,146.8672,146.6041,146.8087,9011.0
2016-05-24 11:30:00,150.57,150.66,150.43,150.49,6729.0,146.721,146.8087,146.5846,146.6431,6729.0
2016-05-24 11:40:00,150.55,150.64,150.43,150.56,10606.0,146.7015,146.7892,146.5846,146.7113,10606.0
2016-05-24 11:50:00,150.52,150.84,150.52,150.71,13113.0,146.6723,146.9841,146.6723,146.8574,13113.0
2016-05-24 12:00:00,150.74,150.76,150.6,150.76,5980.0,146.8867,146.9062,146.7502,146.9062,5980.0
2016-05-24 12:10:00,150.76,150.78,150.56,150.6,5573.0,146.9062,146.9256,146.7113,146.7502,5573.0
2016-05-24 12:20:00,150.6,150.63,150.53,150.62,5858.0,146.7502,146.7795,146.682,146.7697,5858.0
2016-05-24 12:30:00,150.62,150.66,150.58,150.63,5333.0,146.7697,146.8087,146.7308,146.7795,5333.0
2016-05-24 12:40:00,150.62,150.62,150.49,150.52,21908.0,146.7697,146.7697,146.6431,146.6723,21908.0
2016-05-24 12:50:00,150.56,150.72,150.52,150.69,5742.0,146.7113,146.8672,146.6723,146.8379,5742.0
2016-05-24 13:00:00,150.75,150.77,150.57,150.57,7914.0,146.8964,146.9159,146.721,146.721,7914.0
2016-05-24 13:10:00,150.62,150.78,150.62,150.64,12394.0,146.7697,146.9256,146.7697,146.7892,12394.0
2016-05-24 13:20:00,150.63,150.8,150.63,150.79,13968.0,146.7795,146.9451,146.7795,146.9354,13968.0
2016-05-24 13:30:00,150.78,150.81,150.57,150.63,9557.0,146.9256,146.9549,146.721,146.7795,9557.0
2016-05-24 13:40:00,150.63,150.75,150.49,150.66,10543.0,146.7795,146.8964,146.6431,146.8087,10543.0
2016-05-24 13:50:00,150.64,150.69,150.55,150.67,13520.0,146.7892,146.8379,146.7015,146.8185,13520.0
2016-05-24 14:00:00,150.64,150.68,150.55,150.62,9453.0,146.7892,146.8282,146.7015,146.7697,9453.0
2016-05-24 14:10:00,150.63,150.77,150.6,150.77,9631.0,146.7795,146.9159,146.7502,146.9159,9631.0
2016-05-24 14:20:00,150.76,150.8,150.7,150.74,8830.0,146.9062,146.9451,146.8477,146.8867,8830.0
2016-05-24 14:30:00,150.74,150.78,150.67,150.68,9478.0,146.8867,146.9256,146.8185,146.8282,9478.0
2016-05-24 14:40:00,150.7,150.83,150.68,150.81,8961.0,146.8477,146.9744,146.8282,146.9549,8961.0
2016-05-24 14:50:00,150.8,150.94,150.67,150.67,23833.0,146.9451,147.0816,146.8185,146.8185,23833.0
2016-05-24 15:00:00,150.65,150.9,150.64,150.89,15021.0,146.799,147.0426,146.7892,147.0328,15021.0
2016-05-24 15:10:00,150.92,151.01,150.85,150.91,34248.0,147.0621,147.1498,146.9939,147.0523,34248.0
2016-05-24 15:20:00,150.95,151.06,150.86,150.92,36739.0,147.0913,147.1985,147.0036,147.0621,36739.0
2016-05-24 15:30:00,150.92,150.96,150.73,150.83,22873.0,147.0621,147.101,146.8769,146.9744,22873.0
2016-05-24 15:40:00,150.83,150.88,150.7,150.72,47780.0,146.9744,147.0231,146.8477,146.8672,47780.0
2016-05-24 15:50:00,150.74,150.84,150.66,150.68,95615.0,146.8867,146.9841,146.8087,146.8282,95615.0
2016-05-25 09:30:00,150.84,151.36,150.6,151.27,33413.0,146.9841,147.4908,146.7502,147.4031,33413.0
2016-05-25 09:40:00,151.32,151.33,150.92,151.12,32618.0,147.4518,147.4616,147.0621,147.257,32618.0
2016-05-25 09:50:00,151.12,151.25,150.81,150.9,24487.0,147.257,147.3836,146.9549,147.0426,24487.0
2016-05-25 10:00:00,150.89,151.18,150.88,150.92,50744.0,147.0328,147.3154,147.0231,147.0621,50744.0
2016-05-25 10:10:00,151.1,151.23,150.92,151.21,48323.0,147.2375,147.3641,147.0621,147.3447,48323.0
2016-05-25 10:20:00,151.21,151.24,150.87,150.94,29425.0,147.3447,147.3739,147.0133,147.0816,29425.0
2016-05-25 10:30:00,150.93,151.02,150.8,150.85,12616.0,147.0718,147.1595,146.9451,146.9939,12616.0
2016-05-25 10:40:00,150.93,151.34,150.93,151.25,39671.0,147.0718,147.4713,147.0718,147.3836,39671.0
2016-05-25 10:50:00,151.28,151.29,151.16,151.25,19722.0,147.4129,147.4226,147.2959,147.3836,19722.0
2016-05-25 11:00:00,151.27,151.6,151.25,151.32,48632.0,147.4031,147.7247,147.3836,147.4518,48632.0
2016-05-25 11:10:00,151.32,151.42,151.26,151.3,12791.0,147.4518,147.5493,147.3934,147.4324,12791.0
2016-05-25 11:20:00,151.31,151.36,151.14,151.19,11400.0,147.4421,147.4908,147.2764,147.3252,11400.0
2016-05-25 11:30:00,151.19,151.54,151.18,151.38,10124.0,147.3252,147.6662,147.3154,147.5103,10124.0
2016-05-25 11:40:00,151.41,151.48,151.19,151.36,5986.0,147.5395,147.6078,147.3252,147.4908,5986.0
2016-05-25 11:50:00,151.35,151.5,151.32,151.5,15362.0,147.4811,147.6272,147.4518,147.6272,15362.0
2016-05-25 12:00:00,151.49,151.52,151.35,151.43,12748.0,147.6175,147.6467,147.4811,147.559,12748.0
2016-05-25 12:10:00,151.41,151.53,151.4,151.44,16210.0,147.5395,147.6565,147.5298,147.5688,16210.0
2016-05-25 12:20:00,151.42,151.57,151.37,151.51,16736.0,147.5493,147.6955,147.5006,147.637,16736.0
2016-05-25 12:30:00,151.51,151.6,151.45,151.59,22122.0,147.637,147.7247,147.5785,147.7149,22122.0
2016-05-25 12:40:00,151.57,151.65,151.53,151.59,11190.0,147.6955,147.7734,147.6565,147.7149,11190.0
2016-05-25 12:50:00,151.62,151.63,151.39,151.39,14747.0,147.7442,147.7539,147.5201,147.5201,14747.0
2016-05-25 13:00:00,151.44,151.68,151.41,151.56,11087.0,147.5688,147.8026,147.5395,147.6857,11087.0
2016-05-25 13:10:00,151.62,151.64,151.48,151.49,10074.0,147.7442,147.7637,147.6078,147.6175,10074.0
2016-05-25 13:20:00,151.48,151.54,151.39,151.49,10310.0,147.6078,147.6662,147.5201,147.6175,10310.0
2016-05-25 13:30:00,151.48,151.57,151.38,151.44,14031.0,147.6078,147.6955,147.5103,147.5688,14031.0
2016-05-25 13:40:00,151.48,151.52,151.41,151.41,17128.0,147.6078,147.6467,147.5395,147.5395,17128.0
2016-05-25 13:50:00,151.4,151.51,151.38,151.4,12567.0,147.5298,147.637,147.5103,147.5298,12567.0
2016-05-25 14:00:00,151.4,151.43,151.15,151.19,13394.0,147.5298,147.559,147.2862,147.3252,13394.0
2016-05-25 14:10:00,151.19,151.23,151.01,151.06,10334.0,147.3252,147.3641,147.1498,147.1985,10334.0
2016-05-25 14:20:00,151.09,151.2,151.0,151.2,14234.0,147.2277,147.3349,147.14,147.3349,14234.0
2016-05-25 14:30:00,151.21,151.3,151.07,151.11,16012.0,147.3447,147.4324,147.2082,147.2472,16012.0
2016-05-25 14:40:00,151.1,151.21,150.98,150.98,7056.0,147.2375,147.3447,147.1205,147.1205,7056.0
2016-05-25 14:50:00,150.96,150.99,150.85,150.86,8840.0,147.101,147.1303,146.9939,147.0036,8840.0
2016-05-25 15:00:00,150.87,150.95,150.77,150.95,12055.0,147.0133,147.0913,146.9159,147.0913,12055.0
2016-05-25 15:10:00,150.95,151.11,150.91,151.03,12814.0,147.0913,147.2472,147.0523,147.1693,12814.0
2016-05-25 15:20:00,151.07,151.33,151.03,151.33,13716.0,147.2082,147.4616,147.1693,147.4616,13716.0
2016-05-25 15:30:00,151.32,151.34,151.17,151.19,25355.0,147.4518,147.4713,147.3057,147.3252,25355.0
2016-05-25 15:40:00,151.18,151.19,150.97,151.05,36810.0,147.3154,147.3252,147.1108,147.1887,36810.0
2016-05-25 15:50:00,151.04,151.36,150.98,151.14,137587.0,147.179,147.4908,147.1205,147.2764,137587.0
2016-05-26 09:30:00,150.93,151.85,150.57,150.99,34212.0,147.0718,147.9683,146.721,147.1303,34212.0
2016-05-26 09:40:00,150.99,151.62,150.97,151.41,20251.0,147.1303,147.7442,147.1108,147.5395,20251.0
2016-05-26 09:50:00,151.46,151.67,151.15,151.49,23822.0,147.5883,147.7929,147.2862,147.6175,23822.0
2016-05-26 10:00:00,151.51,151.55,150.92,151.09,16605.0,147.637,147.676,147.0621,147.2277,16605.0
2016-05-26 10:10:00,151.1,151.37,151.01,151.2,13190.0,147.2375,147.5006,147.1498,147.3349,13190.0
2016-05-26 10:20:00,151.16,151.26,150.87,150.97,16341.0,147.2959,147.3934,147.0133,147.1108,16341.0
2016-05-26 10:30:00,151.0,151.44,150.94,151.42,15326.0,147.14,147.5688,147.0816,147.5493,15326.0
2016-05-26 10:40:00,151.36,151.36,151.04,151.12,18996.0,147.4908,147.4908,147.179,147.257,18996.0
2016-05-26 10:50:00,151.04,151.09,150.79,150.79,24537.0,147.179,147.2277,146.9354,146.9354,24537.0
2016-05-26 11:00:00,150.77,150.77,150.62,150.7,12764.0,146.9159,146.9159,146.7697,146.8477,12764.0
2016-05-26 11:10:00,150.77,150.77,150.66,150.72,15583.0,146.9159,146.9159,146.8087,146.8672,15583.0
2016-05-26 11:20:00,150.76,150.85,150.64,150.8,10004.0,146.9062,146.9939,146.7892,146.9451,10004.0
2016-05-26 11:30:00,150.81,150.81,150.64,150.73,9025.0,146.9549,146.9549,146.7892,146.8769,9025.0
2016-05-26 11:40:00,150.77,150.8,150.68,150.69,7715.0,146.9159,146.9451,146.8282,146.8379,7715.0
2016-05-26 11:50:00,150.74,150.86,150.72,150.8,5106.0,146.8867,147.0036,146.8672,146.9451,5106.0
2016-05-26 12:00:00,150.78,150.81,150.66,150.72,14365.0,146.9256,146.9549,146.8087,146.8672,14365.0
2016-05-26 12:10:00,150.74,150.76,150.61,150.65,6625.0,146.8867,146.9062,146.76,146.799,6625.0
2016-05-26 12:20:00,150.7,150.75,150.51,150.66,35898.0,146.8477,146.8964,146.6626,146.8087,35898.0
2016-05-26 12:30:00,150.66,150.81,150.62,150.76,15006.0,146.8087,146.9549,146.7697,146.9062,15006.0
2016-05-26 12:40:00,150.78,150.8,150.72,150.8,9601.0,146.9256,146.9451,146.8672,146.9451,9601.0
2016-05-26 12:50:00,150.76,150.81,150.68,150.72,7359.0,146.9062,146.9549,146.8282,146.8672,7359.0
2016-05-26 13:00:00,150.75,150.81,150.69,150.77,4869.0,146.8964,146.9549,146.8379,146.9159,4869.0
2016-05-26 13:10:00,150.77,150.95,150.69,150.93,13446.0,146.9159,147.0913,146.8379,147.0718,13446.0
2016-05-26 13:20:00,150.93,151.01,150.84,150.99,9497.0,147.0718,147.1498,146.9841,147.1303,9497.0
2016-05-26 13:30:00,151.01,151.12,150.98,151.1,10432.0,147.1498,147.257,147.1205,147.2375,10432.0
2016-05-26 13:40:00,151.05,151.11,150.94,151.1,6020.0,147.1887,147.2472,147.0816,147.2375,6020.0
2016-05-26 13:50:00,151.09,151.09,150.94,151.02,8407.0,147.2277,147.2277,147.0816,147.1595,8407.0
2016-05-26 14:00:00,151.02,151.09,150.94,151.07,13115.0,147.1595,147.2277,147.0816,147.2082,13115.0
2016-05-26 14:10:00,151.1,151.18,151.1,151.15,10656.0,147.2375,147.3154,147.2375,147.2862,10656.0
2016-05-26 14:20:00,151.17,151.29,151.17,151.24,15902.0,147.3057,147.4226,147.3057,147.3739,15902.0
2016-05-26 14:30:00,151.24,151.32,151.2,151.25,11886.0,147.3739,147.4518,147.3349,147.3836,11886.0
2016-05-26 14:40:00,151.26,151.35,151.19,151.28,7895.0,147.3934,147.4811,147.3252,147.4129,7895.0
2016-05-26 14:50:00,151.28,151.31,151.23,151.27,11876.0,147.4129,147.4421,147.3641,147.4031,11876.0
2016-05-26 15:00:00,151.28,151.35,151.26,151.33,11681.0,147.4129,147.4811,147.3934,147.4616,11681.0
2016-05-26 15:10:00,151.35,151.38,151.26,151.38,17052.0,147.4811,147.5103,147.3934,147.5103,17052.0
2016-05-26 15:20:00,151.38,151.49,151.35,151.41,20329.0,147.5103,147.6175,147.4811,147.5395,20329.0
2016-05-26 15:30:00,151.42,151.43,151.25,151.3,22740.0,147.5493,147.559,147.3836,147.4324,22740.0
2016-05-26 15:40:00,151.3,151.33,151.13,151.17,24601.0,147.4324,147.4616,147.2667,147.3057,24601.0
2016-05-26 15:50:00,151.17,151.32,151.14,151.23,103594.0,147.3057,147.4518,147.2764,147.3641,103594.0
2016-05-27 09:30:00,151.52,152.12,150.85,151.86,194846.0,147.6467,148.2314,146.9939,147.978,194846.0
2016-05-27 09:40:00,151.91,152.14,151.41,151.66,55582.0,148.0268,148.2509,147.5395,147.7832,55582.0
2016-05-27 09:50:00,151.67,151.69,151.02,151.25,55071.0,147.7929,147.8124,147.1595,147.3836,55071.0
2016-05-27 10:00:00,151.21,151.46,150.75,150.98,76638.0,147.3447,147.5883,146.8964,147.1205,76638.0
2016-05-27 10:10:00,151.0,151.13,150.62,150.62,88117.0,147.14,147.2667,146.7697,146.7697,88117.0
2016-05-27 10:20:00,150.54,150.98,150.35,150.93,40551.0,146.6918,147.1205,146.5066,147.0718,40551.0
2016-05-27 10:30:00,150.98,151.67,150.98,151.63,40139.0,147.1205,147.7929,147.1205,147.7539,40139.0
2016-05-27 10:40:00,151.66,151.75,151.44,151.64,42534.0,147.7832,147.8709,147.5688,147.7637,42534.0
2016-05-27 10:50:00,151.66,151.73,151.58,151.64,40206.0,147.7832,147.8514,147.7052,147.7637,40206.0
2016-05-27 11:00:00,151.67,151.73,151.58,151.69,47785.0,147.7929,147.8514,147.7052,147.8124,47785.0
2016-05-27 11:10:00,151.68,151.76,151.4,151.52,67578.0,147.8026,147.8806,147.5298,147.6467,67578.0
2016-05-27 11:20:00,151.51,151.69,151.5,151.58,35254.0,147.637,147.8124,147.6272,147.7052,35254.0
2016-05-27 11:30:00,151.6,151.72,151.55,151.6,30053.0,147.7247,147.8416,147.676,147.7247,30053.0
2016-05-27 11:40:00,151.64,151.65,151.46,151.63,17629.0,147.7637,147.7734,147.5883,147.7539,17629.0
2016-05-27 11:50:00,151.64,151.68,151.4,151.4,26012.0,147.7637,147.8026,147.5298,147.5298,26012.0
2016-05-27 12:00:00,151.39,151.66,151.38,151.59,27115.0,147.5201,147.7832,147.5103,147.7149,27115.0
2016-05-27 12:10:00,151.58,151.62,151.5,151.55,24012.0,147.7052,147.7442,147.6272,147.676,24012.0
2016-05-27 12:20:00,151.5,151.61,151.48,151.57,14855.0,147.6272,147.7344,147.6078,147.6955,14855.0
2016-05-27 12:30:00,151.57,151.66,151.55,151.55,20722.0,147.6955,147.7832,147.676,147.676,20722.0
2016-05-27 12:40:00,151.61,151.61,151.52,151.55,6300.0,147.7344,147.7344,147.6467,147.676,6300.0
2016-05-27 12:50:00,151.55,151.67,151.5,151.6,23385.0,147.676,147.7929,147.6272,147.7247,23385.0
2016-05-27 13:00:00,151.61,151.69,151.53,151.68,11284.0,147.7344,147.8124,147.6565,147.8026,11284.0
2016-05-27 13:10:00,151.65,151.72,151.41,151.43,20943.0,147.7734,147.8416,147.5395,147.559,20943.0
2016-05-27 13:20:00,151.47,151.53,151.2,151.24,12545.0,147.598,147.6565,147.3349,147.3739,12545.0
2016-05-27 13:30:00,151.24,151.37,151.13,151.2,12228.0,147.3739,147.5006,147.2667,147.3349,12228.0
2016-05-27 13:40:00,151.14,151.48,151.07,151.41,11195.0,147.2764,147.6078,147.2082,147.5395,11195.0
2016-05-27 13:50:00,151.44,151.45,151.1,151.23,11743.0,147.5688,147.5785,147.2375,147.3641,11743.0
2016-05-27 14:00:00,151.22,151.42,151.05,151.31,25173.0,147.3544,147.5493,147.1887,147.4421,25173.0
2016-05-27 14:10:00,151.37,151.57,151.28,151.48,23433.0,147.5006,147.6955,147.4129,147.6078,23433.0
2016-05-27 14:20:00,151.53,151.71,151.5,151.68,20741.0,147.6565,147.8319,147.6272,147.8026,20741.0
2016-05-27 14:30:00,151.66,151.87,151.66,151.76,27412.0,147.7832,147.9878,147.7832,147.8806,27412.0
2016-05-27 14:40:00,151.77,151.9,151.71,151.88,19773.0,147.8903,148.017,147.8319,147.9975,19773.0
2016-05-27 14:50:00,151.87,151.89,151.77,151.84,28127.0,147.9878,148.0073,147.8903,147.9586,28127.0
2016-05-27 15:00:00,151.85,151.88,151.68,151.86,56530.0,147.9683,147.9975,147.8026,147.978,56530.0
2016-05-27 15:10:00,151.83,151.9,151.76,151.89,27299.0,147.9488,148.017,147.8806,148.0073,27299.0
2016-05-27 15:20:00,151.88,151.93,151.83,151.88,32471.0,147.9975,148.0463,147.9488,147.9975,32471.0
2016-05-27 15:30:00,151.88,152.0,151.84,151.99,29891.0,147.9975,148.1145,147.9586,148.1047,29891.0
2016-05-27 15:40:00,151.98,152.15,151.98,152.1,44487.0,148.095,148.2606,148.095,148.2119,44487.0
2016-05-27 15:50:00,152.12,152.17,152.05,152.14,72718.0,148.2314,148.2801,148.1632,148.2509,72718.0
2016-05-31 09:30:00,152.0,152.12,151.16,151.59,42969.0,148.1145,148.2314,147.2959,147.7149,42969.0
2016-05-31 09:40:00,151.6,151.95,151.51,151.81,34062.0,147.7247,148.0657,147.637,147.9293,34062.0
2016-05-31 09:50:00,151.69,151.87,151.41,151.49,31146.0,147.8124,147.9878,147.5395,147.6175,31146.0
2016-05-31 10:00:00,151.45,151.63,151.45,151.57,21510.0,147.5785,147.7539,147.5785,147.6955,21510.0
2016-05-31 10:10:00,151.59,151.62,151.35,151.4,15240.0,147.7149,147.7442,147.4811,147.5298,15240.0
2016-05-31 10:20:00,151.38,151.48,151.35,151.44,25186.0,147.5103,147.6078,147.4811,147.5688,25186.0
2016-05-31 10:30:00,151.43,151.46,151.07,151.09,33795.0,147.559,147.5883,147.2082,147.2277,33795.0
2016-05-31 10:40:00,151.1,151.1,150.82,150.85,42167.0,147.2375,147.2375,146.9646,146.9939,42167.0
2016-05-31 10:50:00,150.89,151.08,150.84,150.98,40732.0,147.0328,147.218,146.9841,147.1205,40732.0
2016-05-31 11:00:00,150.94,150.98,150.84,150.91,9682.0,147.0816,147.1205,146.9841,147.0523,9682.0
2016-05-31 11:10:00,150.87,150.87,150.62,150.77,13054.0,147.0133,147.0133,146.7697,146.9159,13054.0
2016-05-31 11:20:00,150.77,150.97,150.73,150.76,14998.0,146.9159,147.1108,146.8769,146.9062,14998.0
2016-05-31 11:30:00,150.82,150.99,150.7,150.89,14026.0,146.9646,147.1303,146.8477,147.0328,14026.0
2016-05-31 11:40:00,150.92,150.95,150.75,150.83,13644.0,147.0621,147.0913,146.8964,146.9744,13644.0
2016-05-31 11:50:00,150.83,150.91,150.52,150.73,14788.0,146.9744,147.0523,146.6723,146.8769,14788.0
2016-05-31 12:00:00,150.73,150.89,150.71,150.74,9208.0,146.8769,147.0328,146.8574,146.8867,9208.0
2016-05-31 12:10:00,150.75,150.79,150.66,150.73,8725.0,146.8964,146.9354,146.8087,146.8769,8725.0
2016-05-31 12:20:00,150.75,150.98,150.72,150.89,6973.0,146.8964,147.1205,146.8672,147.0328,6973.0
2016-05-31 12:30:00,150.88,150.97,150.71,150.74,7470.0,147.0231,147.1108,146.8574,146.8867,7470.0
2016-05-31 12:40:00,150.72,150.8,150.62,150.62,8741.0,146.8672,146.9451,146.7697,146.7697,8741.0
2016-05-31 12:50:00,150.62,150.8,150.62,150.71,8541.0,146.7697,146.9451,146.7697,146.8574,8541.0
2016-05-31 13:00:00,150.71,150.86,150.64,150.64,7415.0,146.8574,147.0036,146.7892,146.7892,7415.0
2016-05-31 13:10:00,150.67,150.78,150.66,150.74,8940.0,146.8185,146.9256,146.8087,146.8867,8940.0
2016-05-31 13:20:00,150.8,151.01,150.79,150.93,6942.0,146.9451,147.1498,146.9354,147.0718,6942.0
2016-05-31 13:30:00,150.92,151.03,150.84,150.97,9873.0,147.0621,147.1693,146.9841,147.1108,9873.0
2016-05-31 13:40:00,150.95,151.04,150.91,150.94,7729.0,147.0913,147.179,147.0523,147.0816,7729.0
2016-05-31 13:50:00,150.94,151.05,150.94,151.0,13198.0,147.0816,147.1887,147.0816,147.14,13198.0
2016-05-31 14:00:00,151.0,151.0,150.58,150.64,14918.0,147.14,147.14,146.7308,146.7892,14918.0
2016-05-31 14:10:00,150.63,150.76,150.62,150.76,13034.0,146.7795,146.9062,146.7697,146.9062,13034.0
2016-05-31 14:20:00,150.72,150.97,150.71,150.86,14677.0,146.8672,147.1108,146.8574,147.0036,14677.0
2016-05-31 14:30:00,150.85,150.86,150.67,150.75,23626.0,146.9939,147.0036,146.8185,146.8964,23626.0
2016-05-31 14:40:00,150.72,150.81,150.63,150.78,14399.0,146.8672,146.9549,146.7795,146.9256,14399.0
2016-05-31 14:50:00,150.74,150.79,150.61,150.7,16268.0,146.8867,146.9354,146.76,146.8477,16268.0
2016-05-31 15:00:00,150.72,151.07,150.6,151.07,51426.0,146.8672,147.2082,146.7502,147.2082,51426.0
2016-05-31 15:10:00,151.07,151.41,151.07,151.41,30932.0,147.2082,147.5395,147.2082,147.5395,30932.0
2016-05-31 15:20:00,151.42,151.46,151.27,151.4,26378.0,147.5493,147.5883,147.4031,147.5298,26378.0
2016-05-31 15:30:00,151.42,151.47,151.34,151.44,21434.0,147.5493,147.598,147.4713,147.5688,21434.0
2016-05-31 15:40:00,151.45,151.8,151.44,151.79,56094.0,147.5785,147.9196,147.5688,147.9098,56094.0
2016-05-31 15:50:00,151.79,151.97,151.73,151.77,214079.0,147.9098,148.0852,147.8514,147.8903,214079.0
2016-06-01 09:30:00,151.29,151.29,150.63,150.97,63191.0,147.4226,147.4226,146.7795,147.1108,63191.0
2016-06-01 09:40:00,150.93,151.23,150.74,150.97,89057.0,147.0718,147.3641,146.8867,147.1108,89057.0
2016-06-01 09:50:00,151.02,151.21,151.0,151.06,31865.0,147.1595,147.3447,147.14,147.1985,31865.0
2016-06-01 10:00:00,151.11,151.5,151.05,151.15,33008.0,147.2472,147.6272,147.1887,147.2862,33008.0
2016-06-01 10:10:00,151.26,151.47,151.14,151.14,35555.0,147.3934,147.598,147.2764,147.2764,35555.0
2016-06-01 10:20:00,151.06,151.25,150.91,151.03,26115.0,147.1985,147.3836,147.0523,147.1693,26115.0
2016-06-01 10:30:00,150.97,151.35,150.94,151.25,21750.0,147.1108,147.4811,147.0816,147.3836,21750.0
2016-06-01 10:40:00,151.26,151.64,151.11,151.64,22812.0,147.3934,147.7637,147.2472,147.7637,22812.0
2016-06-01 10:50:00,151.65,152.02,151.61,151.97,27098.0,147.7734,148.134,147.7344,148.0852,27098.0
2016-06-01 11:00:00,151.99,152.14,151.9,152.02,24959.0,148.1047,148.2509,148.017,148.134,24959.0
2016-06-01 11:10:00,152.0,152.1,151.86,152.01,22178.0,148.1145,148.2119,147.978,148.1242,22178.0
2016-06-01 11:20:00,152.01,152.2,151.91,151.96,28055.0,148.1242,148.3093,148.0268,148.0755,28055.0
2016-06-01 11:30:00,151.92,152.13,151.79,152.13,17248.0,148.0365,148.2411,147.9098,148.2411,17248.0
2016-06-01 11:40:00,152.14,152.41,152.04,152.41,23630.0,148.2509,148.514,148.1534,148.514,23630.0
2016-06-01 11:50:00,152.41,152.45,152.2,152.27,18001.0,148.514,148.553,148.3093,148.3776,18001.0
2016-06-01 12:00:00,152.25,152.46,152.16,152.3,14877.0,148.3581,148.5627,148.2704,148.4068,14877.0
2016-06-01 12:10:00,152.32,152.58,152.25,152.54,25467.0,148.4263,148.6796,148.3581,148.6407,25467.0
2016-06-01 12:20:00,152.54,152.65,152.44,152.44,17327.0,148.6407,148.7478,148.5432,148.5432,17327.0
2016-06-01 12:30:00,152.41,152.58,152.37,152.4,15620.0,148.514,148.6796,148.475,148.5042,15620.0
2016-06-01 12:40:00,152.36,152.49,152.19,152.38,30375.0,148.4653,148.5919,148.2996,148.4847,30375.0
2016-06-01 12:50:00,152.39,152.7,152.39,152.65,11036.0,148.4945,148.7966,148.4945,148.7478,11036.0
2016-06-01 13:00:00,152.65,152.79,152.63,152.68,11899.0,148.7478,148.8843,148.7284,148.7771,11899.0
2016-06-01 13:10:00,152.66,152.66,152.43,152.53,11015.0,148.7576,148.7576,148.5335,148.6309,11015.0
2016-06-01 13:20:00,152.55,152.69,152.52,152.59,13280.0,148.6504,148.7868,148.6212,148.6894,13280.0
2016-06-01 13:30:00,152.59,152.68,152.37,152.46,12053.0,148.6894,148.7771,148.475,148.5627,12053.0
2016-06-01 13:40:00,152.43,152.48,152.23,152.47,39643.0,148.5335,148.5822,148.3386,148.5724,39643.0
2016-06-01 13:50:00,152.49,152.91,152.49,152.86,30420.0,148.5919,149.0012,148.5919,148.9525,30420.0
2016-06-01 14:00:00,152.93,152.96,152.75,152.95,43933.0,149.0207,149.0499,148.8453,149.0402,43933.0
2016-06-01 14:10:00,152.92,153.4,152.87,153.34,35502.0,149.0109,149.4787,148.9622,149.4202,35502.0
2016-06-01 14:20:00,153.31,153.39,153.17,153.26,33811.0,149.391,149.4689,149.2546,149.3423,33811.0
2016-06-01 14:30:00,153.28,153.31,152.93,153.11,26377.0,149.3617,149.391,149.0207,149.1961,26377.0
2016-06-01 14:40:00,153.12,153.32,153.09,153.22,30444.0,149.2058,149.4007,149.1766,149.3033,30444.0
2016-06-01 14:50:00,153.28,153.39,153.21,153.34,23920.0,149.3617,149.4689,149.2935,149.4202,23920.0
2016-06-01 15:00:00,153.39,153.39,153.07,153.07,40425.0,149.4689,149.4689,149.1571,149.1571,40425.0
2016-06-01 15:10:00,153.11,153.4,153.07,153.37,35873.0,149.1961,149.4787,149.1571,149.4494,35873.0
2016-06-01 15:20:00,153.38,153.45,153.29,153.35,54367.0,149.4592,149.5274,149.3715,149.43,54367.0
2016-06-01 15:30:00,153.36,153.45,153.15,153.41,36150.0,149.4397,149.5274,149.2351,149.4884,36150.0
2016-06-01 15:40:00,153.43,153.44,153.11,153.13,55716.0,149.5079,149.5177,149.1961,149.2156,55716.0
2016-06-01 15:50:00,153.14,153.26,152.97,153.07,118681.0,149.2253,149.3423,149.0597,149.1571,118681.0
2016-06-02 09:30:00,152.58,153.41,152.32,153.14,24994.0,148.6796,149.4884,148.4263,149.2253,24994.0
2016-06-02 09:40:00,153.17,153.32,152.53,152.56,14848.0,149.2546,149.4007,148.6309,148.6601,14848.0
2016-06-02 09:50:00,152.55,152.77,152.31,152.75,3989.0,148.6504,148.8648,148.4165,148.8453,3989.0
2016-06-02 10:00:00,152.7,152.98,152.61,152.95,13376.0,148.7966,149.0694,148.7089,149.0402,13376.0
2016-06-02 10:10:00,152.95,152.98,152.7,152.81,8206.0,149.0402,149.0694,148.7966,148.9038,8206.0
2016-06-02 10:20:00,152.82,152.94,152.71,152.77,6042.0,148.9135,149.0304,148.8063,148.8648,6042.0
2016-06-02 10:30:00,152.86,153.33,152.79,153.25,11940.0,148.9525,149.4105,148.8843,149.3325,11940.0
2016-06-02 10:40:00,153.22,153.29,153.04,153.11,13489.0,149.3033,149.3715,149.1279,149.1961,13489.0
2016-06-02 10:50:00,153.11,153.18,153.0,153.09,7897.0,149.1961,149.2643,149.0889,149.1766,7897.0
2016-06-02 11:00:00,153.14,153.18,152.98,153.11,21115.0,149.2253,149.2643,149.0694,149.1961,21115.0
2016-06-02 11:10:00,153.11,153.29,153.02,153.23,8646.0,149.1961,149.3715,149.1084,149.313,8646.0
2016-06-02 11:20:00,153.2,153.49,153.19,153.35,14899.0,149.2838,149.5664,149.274,149.43,14899.0
2016-06-02 11:30:00,153.39,153.47,153.19,153.32,11256.0,149.4689,149.5469,149.274,149.4007,11256.0
2016-06-02 11:40:00,153.42,153.7,153.39,153.5,13015.0,149.4982,149.771,149.4689,149.5761,13015.0
2016-06-02 11:50:00,153.45,153.56,153.25,153.29,13538.0,149.5274,149.6346,149.3325,149.3715,13538.0
2016-06-02 12:00:00,153.32,153.33,153.06,153.06,6207.0,149.4007,149.4105,149.1474,149.1474,6207.0
2016-06-02 12:10:00,153.1,153.26,153.02,153.03,4864.0,149.1863,149.3423,149.1084,149.1181,4864.0
2016-06-02 12:20:00,153.07,153.11,152.86,152.98,7649.0,149.1571,149.1961,148.9525,149.0694,7649.0
2016-06-02 12:30:00,152.94,152.98,152.79,152.95,4788.0,149.0304,149.0694,148.8843,149.0402,4788.0
2016-06-02 12:40:00,152.94,152.99,152.87,152.95,15035.0,149.0304,149.0792,148.9622,149.0402,15035.0
2016-06-02 12:50:00,152.95,153.16,152.95,153.07,8606.0,149.0402,149.2448,149.0402,149.1571,8606.0
2016-06-02 13:00:00,153.09,153.14,153.05,153.1,5408.0,149.1766,149.2253,149.1376,149.1863,5408.0
2016-06-02 13:10:00,153.06,153.09,153.02,153.04,6252.0,149.1474,149.1766,149.1084,149.1279,6252.0
2016-06-02 13:20:00,153.05,153.05,152.89,152.94,10974.0,149.1376,149.1376,148.9817,149.0304,10974.0
2016-06-02 13:30:00,152.9,152.99,152.78,152.94,5582.0,148.9915,149.0792,148.8745,149.0304,5582.0
2016-06-02 13:40:00,152.88,153.01,152.88,152.95,6010.0,148.972,149.0986,148.972,149.0402,6010.0
2016-06-02 13:50:00,152.91,153.16,152.9,153.1,10550.0,149.0012,149.2448,148.9915,149.1863,10550.0
2016-06-02 14:00:00,153.14,153.32,153.08,153.24,7084.0,149.2253,149.4007,149.1669,149.3228,7084.0
2016-06-02 14:10:00,153.22,153.27,153.16,153.26,8534.0,149.3033,149.352,149.2448,149.3423,8534.0
2016-06-02 14:20:00,153.26,153.54,153.23,153.45,18465.0,149.3423,149.6151,149.313,149.5274,18465.0
2016-06-02 14:30:00,153.45,153.45,153.17,153.24,7323.0,149.5274,149.5274,149.2546,149.3228,7323.0
2016-06-02 14:40:00,153.25,153.33,153.19,153.23,6498.0,149.3325,149.4105,149.274,149.313,6498.0
2016-06-02 14:50:00,153.25,153.35,153.25,153.3,7352.0,149.3325,149.43,149.3325,149.3812,7352.0
2016-06-02 15:00:00,153.31,153.34,153.1,153.1,18812.0,149.391,149.4202,149.1863,149.1863,18812.0
2016-06-02 15:10:00,153.09,153.24,153.06,153.12,9989.0,149.1766,149.3228,149.1474,149.2058,9989.0
2016-06-02 15:20:00,153.15,153.29,153.1,153.29,15256.0,149.2351,149.3715,149.1863,149.3715,15256.0
2016-06-02 15:30:00,153.27,153.39,153.26,153.3,13263.0,149.352,149.4689,149.3423,149.3812,13263.0
2016-06-02 15:40:00,153.32,153.34,153.19,153.25,18798.0,149.4007,149.4202,149.274,149.3325,18798.0
2016-06-02 15:50:00,153.26,153.52,153.26,153.49,47377.0,149.3423,149.5956,149.3423,149.5664,47377.0
2016-06-03 09:30:00,152.71,153.07,152.03,152.13,42005.0,148.8063,149.1571,148.1437,148.2411,42005.0
2016-06-03 09:40:00,152.15,152.44,151.96,151.98,10556.0,148.2606,148.5432,148.0755,148.095,10556.0
2016-06-03 09:50:00,151.94,152.09,151.78,151.96,13375.0,148.056,148.2022,147.9001,148.0755,13375.0
2016-06-03 10:00:00,151.94,151.97,151.6,151.68,33427.0,148.056,148.0852,147.7247,147.8026,33427.0
2016-06-03 10:10:00,151.71,151.98,151.54,151.54,21724.0,147.8319,148.095,147.6662,147.6662,21724.0
2016-06-03 10:20:00,151.55,151.89,151.38,151.45,23844.0,147.676,148.0073,147.5103,147.5785,23844.0
2016-06-03 10:30:00,151.45,152.07,151.29,152.06,22169.0,147.5785,148.1827,147.4226,148.1729,22169.0
2016-06-03 10:40:00,152.1,152.19,151.77,152.16,16198.0,148.2119,148.2996,147.8903,148.2704,16198.0
2016-06-03 10:50:00,152.18,152.55,152.18,152.54,32300.0,148.2899,148.6504,148.2899,148.6407,32300.0
2016-06-03 11:00:00,152.5,152.55,152.31,152.32,20986.0,148.6017,148.6504,148.4165,148.4263,20986.0
2016-06-03 11:10:00,152.33,152.65,152.32,152.61,8008.0,148.436,148.7478,148.4263,148.7089,8008.0
2016-06-03 11:20:00,152.67,152.82,152.55,152.7,10773.0,148.7673,148.9135,148.6504,148.7966,10773.0
2016-06-03 11:30:00,152.74,152.93,152.49,152.74,10676.0,148.8355,149.0207,148.5919,148.8355,10676.0
2016-06-03 11:40:00,152.74,153.0,152.63,152.76,16526.0,148.8355,149.0889,148.7284,148.855,16526.0
2016-06-03 11:50:00,152.81,152.89,152.57,152.89,3836.0,148.9038,148.9817,148.6699,148.9817,3836.0
2016-06-03 12:00:00,152.93,152.93,152.57,152.57,8024.0,149.0207,149.0207,148.6699,148.6699,8024.0
2016-06-03 12:10:00,152.64,152.78,152.51,152.56,6497.0,148.7381,148.8745,148.6114,148.6601,6497.0
2016-06-03 12:20:00,152.56,152.87,152.52,152.8,4299.0,148.6601,148.9622,148.6212,148.894,4299.0
2016-06-03 12:30:00,152.72,152.85,152.64,152.66,6028.0,148.8161,148.9427,148.7381,148.7576,6028.0
2016-06-03 12:40:00,152.77,152.78,152.43,152.51,4800.0,148.8648,148.8745,148.5335,148.6114,4800.0
2016-06-03 12:50:00,152.46,152.62,152.45,152.46,2877.0,148.5627,148.7186,148.553,148.5627,2877.0
2016-06-03 13:00:00,152.54,152.77,152.54,152.77,4500.0,148.6407,148.8648,148.6407,148.8648,4500.0
2016-06-03 13:10:00,152.73,152.76,152.58,152.6,6005.0,148.8258,148.855,148.6796,148.6991,6005.0
2016-06-03 13:20:00,152.68,152.73,152.48,152.57,8158.0,148.7771,148.8258,148.5822,148.6699,8158.0
2016-06-03 13:30:00,152.49,152.65,152.44,152.55,7027.0,148.5919,148.7478,148.5432,148.6504,7027.0
2016-06-03 13:40:00,152.59,152.86,152.59,152.68,5248.0,148.6894,148.9525,148.6894,148.7771,5248.0
2016-06-03 13:50:00,152.72,152.82,152.64,152.81,4843.0,148.8161,148.9135,148.7381,148.9038,4843.0
2016-06-03 14:00:00,152.81,152.82,152.69,152.74,7395.0,148.9038,148.9135,148.7868,148.8355,7395.0
2016-06-03 14:10:00,152.76,152.86,152.73,152.86,7291.0,148.855,148.9525,148.8258,148.9525,7291.0
2016-06-03 14:20:00,152.82,152.99,152.73,152.97,8576.0,148.9135,149.0792,148.8258,149.0597,8576.0
2016-06-03 14:30:00,153.0,153.2,152.99,153.15,7238.0,149.0889,149.2838,149.0792,149.2351,7238.0
2016-06-03 14:40:00,153.15,153.21,153.08,153.15,5931.0,149.2351,149.2935,149.1669,149.2351,5931.0
2016-06-03 14:50:00,153.19,153.28,153.14,153.21,11384.0,149.274,149.3617,149.2253,149.2935,11384.0
2016-06-03 15:00:00,153.18,153.18,152.93,153.0,8871.0,149.2643,149.2643,149.0207,149.0889,8871.0
2016-06-03 15:10:00,152.99,153.07,152.94,153.01,12196.0,149.0792,149.1571,149.0304,149.0986,12196.0
2016-06-03 15:20:00,153.02,153.17,152.96,153.09,20583.0,149.1084,149.2546,149.0499,149.1766,20583.0
2016-06-03 15:30:00,153.1,153.14,153.04,153.1,16098.0,149.1863,149.2253,149.1279,149.1863,16098.0
2016-06-03 15:40:00,153.09,153.1,152.83,152.91,19123.0,149.1766,149.1863,148.9232,149.0012,19123.0
2016-06-03 15:50:00,152.95,153.12,152.79,152.9,37068.0,149.0402,149.2058,148.8843,148.9915,37068.0
2016-06-06 09:30:00,152.8,153.36,152.03,152.82,30900.0,148.894,149.4397,148.1437,148.9135,30900.0
2016-06-06 09:40:00,152.79,153.25,152.79,153.1,12115.0,148.8843,149.3325,148.8843,149.1863,12115.0
2016-06-06 09:50:00,153.16,153.44,153.02,153.04,10789.0,149.2448,149.5177,149.1084,149.1279,10789.0
2016-06-06 10:00:00,153.09,153.19,152.94,153.08,15261.0,149.1766,149.274,149.0304,149.1669,15261.0
2016-06-06 10:10:00,153.1,153.37,152.93,153.25,25407.0,149.1863,149.4494,149.0207,149.3325,25407.0
2016-06-06 10:20:00,153.27,153.44,153.18,153.28,20065.0,149.352,149.5177,149.2643,149.3617,20065.0
2016-06-06 10:30:00,153.37,153.62,153.22,153.22,12798.0,149.4494,149.6931,149.3033,149.3033,12798.0
2016-06-06 10:40:00,153.31,153.49,153.29,153.42,18406.0,149.391,149.5664,149.3715,149.4982,18406.0
2016-06-06 10:50:00,153.45,153.52,153.32,153.52,9387.0,149.5274,149.5956,149.4007,149.5956,9387.0
2016-06-06 11:00:00,153.43,153.63,153.34,153.63,9712.0,149.5079,149.7028,149.4202,149.7028,9712.0
2016-06-06 11:10:00,153.64,153.79,153.62,153.68,17897.0,149.7125,149.8587,149.6931,149.7515,17897.0
2016-06-06 11:20:00,153.68,153.75,153.58,153.63,13523.0,149.7515,149.8197,149.6541,149.7028,13523.0
2016-06-06 11:30:00,153.63,153.69,153.53,153.67,11394.0,149.7028,149.7613,149.6054,149.7418,11394.0
2016-06-06 11:40:00,153.69,153.79,153.6,153.75,10709.0,149.7613,149.8587,149.6736,149.8197,10709.0
2016-06-06 11:50:00,153.73,153.75,153.46,153.49,7499.0,149.8002,149.8197,149.5371,149.5664,7499.0
2016-06-06 12:00:00,153.51,153.51,153.27,153.27,7502.0,149.5859,149.5859,149.352,149.352,7502.0
2016-06-06 12:10:00,153.22,153.46,153.22,153.29,6200.0,149.3033,149.5371,149.3033,149.3715,6200.0
2016-06-06 12:20:00,153.32,153.39,153.22,153.29,7093.0,149.4007,149.4689,149.3033,149.3715,7093.0
2016-06-06 12:30:00,153.32,153.6,153.22,153.48,10390.0,149.4007,149.6736,149.3033,149.5566,10390.0
2016-06-06 12:40:00,153.48,153.6,153.24,153.24,14220.0,149.5566,149.6736,149.3228,149.3228,14220.0
2016-06-06 12:50:00,153.2,153.55,153.0,153.31,23284.0,149.2838,149.6248,149.0889,149.391,23284.0
2016-06-06 13:00:00,153.3,153.4,153.17,153.38,7445.0,149.3812,149.4787,149.2546,149.4592,7445.0
2016-06-06 13:10:00,153.38,153.63,153.38,153.44,12996.0,149.4592,149.7028,149.4592,149.5177,12996.0
2016-06-06 13:20:00,153.4,153.54,153.38,153.43,5783.0,149.4787,149.6151,149.4592,149.5079,5783.0
2016-06-06 13:30:00,153.4,153.46,153.38,153.4,6874.0,149.4787,149.5371,149.4592,149.4787,6874.0
2016-06-06 13:40:00,153.41,153.55,153.39,153.52,6614.0,149.4884,149.6248,149.4689,149.5956,6614.0
2016-06-06 13:50:00,153.52,153.68,153.49,153.56,13806.0,149.5956,149.7515,149.5664,149.6346,13806.0
2016-06-06 14:00:00,153.59,153.69,153.51,153.69,11187.0,149.6638,149.7613,149.5859,149.7613,11187.0
2016-06-06 14:10:00,153.66,153.9,153.63,153.83,10706.0,149.732,149.9659,149.7028,149.8977,10706.0
2016-06-06 14:20:00,153.8,153.84,153.66,153.66,24958.0,149.8684,149.9074,149.732,149.732,24958.0
2016-06-06 14:30:00,153.68,153.74,153.49,153.5,20597.0,149.7515,149.81,149.5664,149.5761,20597.0
2016-06-06 14:40:00,153.51,153.51,153.4,153.44,19308.0,149.5859,149.5859,149.4787,149.5177,19308.0
2016-06-06 14:50:00,153.44,153.52,153.38,153.4,12998.0,149.5177,149.5956,149.4592,149.4787,12998.0
2016-06-06 15:00:00,153.42,153.49,153.38,153.38,17974.0,149.4982,149.5664,149.4592,149.4592,17974.0
2016-06-06 15:10:00,153.35,153.4,153.21,153.27,16687.0,149.43,149.4787,149.2935,149.352,16687.0
2016-06-06 15:20:00,153.25,153.28,153.12,153.17,22508.0,149.3325,149.3617,149.2058,149.2546,22508.0
2016-06-06 15:30:00,153.17,153.38,153.15,153.31,28468.0,149.2546,149.4592,149.2351,149.391,28468.0
2016-06-06 15:40:00,153.34,153.35,153.14,153.21,38524.0,149.4202,149.43,149.2253,149.2935,38524.0
2016-06-06 15:50:00,153.21,153.25,153.01,153.15,143024.0,149.2935,149.3325,149.0986,149.2351,143024.0
2016-06-07 09:30:00,153.2,153.61,153.2,153.44,41913.0,149.2838,149.6833,149.2838,149.5177,41913.0
2016-06-07 09:40:00,153.44,153.44,152.94,153.06,15641.0,149.5177,149.5177,149.0304,149.1474,15641.0
2016-06-07 09:50:00,153.03,153.06,152.7,152.85,6550.0,149.1181,149.1474,148.7966,148.9427,6550.0
2016-06-07 10:00:00,152.89,153.0,152.78,152.92,7647.0,148.9817,149.0889,148.8745,149.0109,7647.0
2016-06-07 10:10:00,152.92,153.02,152.65,152.66,32751.0,149.0109,149.1084,148.7478,148.7576,32751.0
2016-06-07 10:20:00,152.69,152.78,152.59,152.69,13614.0,148.7868,148.8745,148.6894,148.7868,13614.0
2016-06-07 10:30:00,152.72,152.83,152.54,152.82,51780.0,148.8161,148.9232,148.6407,148.9135,51780.0
2016-06-07 10:40:00,152.86,152.86,152.67,152.72,23900.0,148.9525,148.9525,148.7673,148.8161,23900.0
2016-06-07 10:50:00,152.67,152.77,152.55,152.69,14654.0,148.7673,148.8648,148.6504,148.7868,14654.0
2016-06-07 11:00:00,152.71,152.76,152.63,152.7,33298.0,148.8063,148.855,148.7284,148.7966,33298.0
2016-06-07 11:10:00,152.69,152.88,152.67,152.88,15045.0,148.7868,148.972,148.7673,148.972,15045.0
2016-06-07 11:20:00,152.91,152.97,152.72,152.81,12512.0,149.0012,149.0597,148.8161,148.9038,12512.0
2016-06-07 11:30:00,152.83,152.94,152.75,152.88,15077.0,148.9232,149.0304,148.8453,148.972,15077.0
2016-06-07 11:40:00,152.88,153.17,152.88,153.12,16866.0,148.972,149.2546,148.972,149.2058,16866.0
2016-06-07 11:50:00,153.1,153.18,152.89,152.95,19211.0,149.1863,149.2643,148.9817,149.0402,19211.0
2016-06-07 12:00:00,152.94,153.07,152.94,152.97,17910.0,149.0304,149.1571,149.0304,149.0597,17910.0
2016-06-07 12:10:00,152.97,153.09,152.97,153.04,20813.0,149.0597,149.1766,149.0597,149.1279,20813.0
2016-06-07 12:20:00,153.06,153.12,152.99,153.1,10847.0,149.1474,149.2058,149.0792,149.1863,10847.0
2016-06-07 12:30:00,153.1,153.19,153.03,153.08,14923.0,149.1863,149.274,149.1181,149.1669,14923.0
2016-06-07 12:40:00,153.12,153.18,153.07,153.11,4648.0,149.2058,149.2643,149.1571,149.1961,4648.0
2016-06-07 12:50:00,153.11,153.16,153.0,153.05,12950.0,149.1961,149.2448,149.0889,149.1376,12950.0
2016-06-07 13:00:00,153.08,153.24,153.08,153.24,14074.0,149.1669,149.3228,149.1669,149.3228,14074.0
2016-06-07 13:10:00,153.21,153.22,153.06,153.17,7004.0,149.2935,149.3033,149.1474,149.2546,7004.0
2016-06-07 13:20:00,153.2,153.29,153.19,153.29,7112.0,149.2838,149.3715,149.274,149.3715,7112.0
2016-06-07 13:30:00,153.25,153.3,153.15,153.26,11993.0,149.3325,149.3812,149.2351,149.3423,11993.0
2016-06-07 13:40:00,153.25,153.29,153.21,153.26,8206.0,149.3325,149.3715,149.2935,149.3423,8206.0
2016-06-07 13:50:00,153.28,153.29,153.1,153.15,11931.0,149.3617,149.3715,149.1863,149.2351,11931.0
2016-06-07 14:00:00,153.15,153.17,152.98,152.98,24546.0,149.2351,149.2546,149.0694,149.0694,24546.0
2016-06-07 14:10:00,152.96,153.01,152.89,152.91,25168.0,149.0499,149.0986,148.9817,149.0012,25168.0
2016-06-07 14:20:00,152.96,153.11,152.96,153.06,10156.0,149.0499,149.1961,149.0499,149.1474,10156.0
2016-06-07 14:30:00,153.05,153.11,152.98,153.03,12053.0,149.1376,149.1961,149.0694,149.1181,12053.0
2016-06-07 14:40:00,153.06,153.15,152.97,152.99,14108.0,149.1474,149.2351,149.0597,149.0792,14108.0
2016-06-07 14:50:00,153.0,153.07,152.95,152.95,8044.0,149.0889,149.1571,149.0402,149.0402,8044.0
2016-06-07 15:00:00,152.97,153.05,152.97,152.98,10432.0,149.0597,149.1376,149.0597,149.0694,10432.0
2016-06-07 15:10:00,153.0,153.02,152.86,152.91,10040.0,149.0889,149.1084,148.9525,149.0012,10040.0
2016-06-07 15:20:00,152.93,152.96,152.81,152.81,14093.0,149.0207,149.0499,148.9038,148.9038,14093.0
2016-06-07 15:30:00,152.84,152.89,152.6,152.66,29313.0,148.933,148.9817,148.6991,148.7576,29313.0
2016-06-07 15:40:00,152.67,152.71,152.53,152.57,59627.0,148.7673,148.8063,148.6309,148.6699,59627.0
2016-06-07 15:50:00,152.58,152.67,152.55,152.67,70040.0,148.6796,148.7673,148.6504,148.7673,70040.0
2016-06-08 09:30:00,152.96,153.16,152.38,152.66,19993.0,149.0499,149.2448,148.4847,148.7576,19993.0
2016-06-08 09:40:00,152.6,152.87,152.45,152.58,18373.0,148.6991,148.9622,148.553,148.6796,18373.0
2016-06-08 09:50:00,152.54,152.7,152.48,152.58,11409.0,148.6407,148.7966,148.5822,148.6796,11409.0
2016-06-08 10:00:00,152.59,152.65,152.48,152.56,24606.0,148.6894,148.7478,148.5822,148.6601,24606.0
2016-06-08 10:10:00,152.49,152.52,151.99,152.2,45393.0,148.5919,148.6212,148.1047,148.3093,45393.0
2016-06-08 10:20:00,152.18,152.31,152.13,152.22,12458.0,148.2899,148.4165,148.2411,148.3288,12458.0
2016-06-08 10:30:00,152.16,152.5,152.16,152.49,15604.0,148.2704,148.6017,148.2704,148.5919,15604.0
2016-06-08 10:40:00,152.48,152.57,152.37,152.42,19969.0,148.5822,148.6699,148.475,148.5237,19969.0
2016-06-08 10:50:00,152.47,152.49,152.24,152.26,21574.0,148.5724,148.5919,148.3483,148.3678,21574.0
2016-06-08 11:00:00,152.26,152.54,152.24,152.48,34978.0,148.3678,148.6407,148.3483,148.5822,34978.0
2016-06-08 11:10:00,152.53,153.04,152.5,152.96,48053.0,148.6309,149.1279,148.6017,149.0499,48053.0
2016-06-08 11:20:00,152.99,153.22,152.99,153.11,27092.0,149.0792,149.3033,149.0792,149.1961,27092.0
2016-06-08 11:30:00,153.16,153.26,153.07,153.09,15492.0,149.2448,149.3423,149.1571,149.1766,15492.0
2016-06-08 11:40:00,153.1,153.37,153.1,153.35,17057.0,149.1863,149.4494,149.1863,149.43,17057.0
2016-06-08 11:50:00,153.35,153.42,153.29,153.34,10982.0,149.43,149.4982,149.3715,149.4202,10982.0
2016-06-08 12:00:00,153.36,153.58,153.3,153.5,15125.0,149.4397,149.6541,149.3812,149.5761,15125.0
2016-06-08 12:10:00,153.5,153.53,153.39,153.4,12020.0,149.5761,149.6054,149.4689,149.4787,12020.0
2016-06-08 12:20:00,153.41,153.55,153.41,153.46,10237.0,149.4884,149.6248,149.4884,149.5371,10237.0
2016-06-08 12:30:00,153.48,153.55,153.41,153.44,7233.0,149.5566,149.6248,149.4884,149.5177,7233.0
2016-06-08 12:40:00,153.36,153.41,153.31,153.31,10426.0,149.4397,149.4884,149.391,149.391,10426.0
2016-06-08 12:50:00,153.33,153.4,153.23,153.36,13015.0,149.4105,149.4787,149.313,149.4397,13015.0
2016-06-08 13:00:00,153.36,153.41,153.29,153.31,18732.0,149.4397,149.4884,149.3715,149.391,18732.0
2016-06-08 13:10:00,153.28,153.51,153.2,153.51,24111.0,149.3617,149.5859,149.2838,149.5859,24111.0
2016-06-08 13:20:00,153.51,153.53,153.42,153.48,27560.0,149.5859,149.6054,149.4982,149.5566,27560.0
2016-06-08 13:30:00,153.48,153.56,153.46,153.49,22058.0,149.5566,149.6346,149.5371,149.5664,22058.0
2016-06-08 13:40:00,153.5,153.52,153.35,153.38,24795.0,149.5761,149.5956,149.43,149.4592,24795.0
2016-06-08 13:50:00,153.41,153.51,153.4,153.48,18437.0,149.4884,149.5859,149.4787,149.5566,18437.0
2016-06-08 14:00:00,153.48,153.54,153.46,153.51,32300.0,149.5566,149.6151,149.5371,149.5859,32300.0
2016-06-08 14:10:00,153.5,153.7,153.48,153.7,27411.0,149.5761,149.771,149.5566,149.771,27411.0
2016-06-08 14:20:00,153.71,153.93,153.68,153.93,21810.0,149.7807,149.9951,149.7515,149.9951,21810.0
2016-06-08 14:30:00,153.91,153.96,153.82,153.91,21515.0,149.9756,150.0244,149.8879,149.9756,21515.0
2016-06-08 14:40:00,153.91,153.99,153.8,153.97,22948.0,149.9756,150.0536,149.8684,150.0341,22948.0
2016-06-08 14:50:00,153.95,154.2,153.94,154.18,42912.0,150.0146,150.2582,150.0049,150.2387,42912.0
2016-06-08 15:00:00,154.19,154.21,154.03,154.18,70607.0,150.2485,150.268,150.0926,150.2387,70607.0
2016-06-08 15:10:00,154.18,154.3,154.1,154.12,37628.0,150.2387,150.3557,150.1608,150.1803,37628.0
2016-06-08 15:20:00,154.13,154.13,154.02,154.05,32797.0,150.19,150.19,150.0828,150.1121,32797.0
2016-06-08 15:30:00,154.03,154.03,153.86,153.94,42559.0,150.0926,150.0926,149.9269,150.0049,42559.0
2016-06-08 15:40:00,153.94,154.17,153.92,154.15,56554.0,150.0049,150.229,149.9854,150.2095,56554.0
2016-06-08 15:50:00,154.17,154.27,154.11,154.17,88320.0,150.229,150.3264,150.1705,150.229,88320.0
2016-06-09 09:30:00,153.6,153.87,153.01,153.79,24366.0,149.6736,149.9367,149.0986,149.8587,24366.0
2016-06-09 09:40:00,153.8,154.04,153.66,153.95,11889.0,149.8684,150.1023,149.732,150.0146,11889.0
2016-06-09 09:50:00,153.97,154.1,153.85,154.01,9596.0,150.0341,150.1608,149.9172,150.0731,9596.0
2016-06-09 10:00:00,153.99,154.2,153.75,154.17,29625.0,150.0536,150.2582,149.8197,150.229,29625.0
2016-06-09 10:10:00,154.12,154.47,154.1,154.46,26916.0,150.1803,150.5213,150.1608,150.5116,26916.0
2016-06-09 10:20:00,154.47,154.49,154.28,154.37,16681.0,150.5213,150.5408,150.3362,150.4239,16681.0
2016-06-09 10:30:00,154.33,154.39,154.12,154.32,16126.0,150.3849,150.4434,150.1803,150.3752,16126.0
2016-06-09 10:40:00,154.3,154.76,154.24,154.76,37829.0,150.3557,150.8039,150.2972,150.8039,37829.0
2016-06-09 10:50:00,154.72,154.81,154.6,154.65,42637.0,150.7649,150.8526,150.648,150.6967,42637.0
2016-06-09 11:00:00,154.64,154.65,154.45,154.45,12643.0,150.687,150.6967,150.5018,150.5018,12643.0
2016-06-09 11:10:00,154.48,154.48,154.0,154.08,9332.0,150.5311,150.5311,150.0633,150.1413,9332.0
2016-06-09 11:20:00,154.05,154.16,153.96,154.1,17969.0,150.1121,150.2192,150.0244,150.1608,17969.0
2016-06-09 11:30:00,154.06,154.1,153.83,153.87,10334.0,150.1218,150.1608,149.8977,149.9367,10334.0
2016-06-09 11:40:00,153.91,153.95,153.71,153.72,19079.0,149.9756,150.0146,149.7807,149.7905,19079.0
2016-06-09 11:50:00,153.72,153.8,153.59,153.7,9357.0,149.7905,149.8684,149.6638,149.771,9357.0
2016-06-09 12:00:00,153.7,153.87,153.67,153.8,13276.0,149.771,149.9367,149.7418,149.8684,13276.0
2016-06-09 12:10:00,153.8,153.8,153.65,153.66,5898.0,149.8684,149.8684,149.7223,149.732,5898.0
2016-06-09 12:20:00,153.66,153.86,153.59,153.79,12972.0,149.732,149.9269,149.6638,149.8587,12972.0
2016-06-09 12:30:00,153.82,153.92,153.79,153.86,7103.0,149.8879,149.9854,149.8587,149.9269,7103.0
2016-06-09 12:40:00,153.9,153.91,153.72,153.87,10490.0,149.9659,149.9756,149.7905,149.9367,10490.0
2016-06-09 12:50:00,153.96,154.1,153.94,154.03,5878.0,150.0244,150.1608,150.0049,150.0926,5878.0
2016-06-09 13:00:00,154.03,154.03,153.81,153.81,4401.0,150.0926,150.0926,149.8782,149.8782,4401.0
2016-06-09 13:10:00,153.84,154.21,153.81,154.16,16649.0,149.9074,150.268,149.8782,150.2192,16649.0
2016-06-09 13:20:00,154.16,154.29,154.11,154.2,8883.0,150.2192,150.3459,150.1705,150.2582,8883.0
2016-06-09 13:30:00,154.14,154.2,154.08,154.12,11962.0,150.1998,150.2582,150.1413,150.1803,11962.0
2016-06-09 13:40:00,154.07,154.18,154.05,154.14,11860.0,150.1315,150.2387,150.1121,150.1998,11860.0
2016-06-09 13:50:00,154.13,154.15,153.93,154.1,11998.0,150.19,150.2095,149.9951,150.1608,11998.0
2016-06-09 14:00:00,154.1,154.13,153.93,154.02,9526.0,150.1608,150.19,149.9951,150.0828,9526.0
2016-06-09 14:10:00,153.98,154.13,153.95,154.07,9155.0,150.0438,150.19,150.0146,150.1315,9155.0
2016-06-09 14:20:00,154.09,154.34,154.02,154.11,26306.0,150.151,150.3946,150.0828,150.1705,26306.0
2016-06-09 14:30:00,154.12,154.26,154.05,154.09,15908.0,150.1803,150.3167,150.1121,150.151,15908.0
2016-06-09 14:40:00,154.12,154.22,154.06,154.13,8266.0,150.1803,150.2777,150.1218,150.19,8266.0
2016-06-09 14:50:00,154.15,154.22,154.05,154.18,15648.0,150.2095,150.2777,150.1121,150.2387,15648.0
2016-06-09 15:00:00,154.18,154.35,154.18,154.29,14872.0,150.2387,150.4044,150.2387,150.3459,14872.0
2016-06-09 15:10:00,154.28,154.28,154.16,154.23,7588.0,150.3362,150.3362,150.2192,150.2875,7588.0
2016-06-09 15:20:00,154.22,154.25,154.13,154.23,15352.0,150.2777,150.3069,150.19,150.2875,15352.0
2016-06-09 15:30:00,154.22,154.32,154.15,154.21,17080.0,150.2777,150.3752,150.2095,150.268,17080.0
2016-06-09 15:40:00,154.21,154.32,154.16,154.3,30113.0,150.268,150.3752,150.2192,150.3557,30113.0
2016-06-09 15:50:00,154.31,154.35,154.12,154.18,86630.0,150.3654,150.4044,150.1803,150.2387,86630.0
2016-06-10 09:30:00,153.04,153.28,152.3,152.47,74880.0,149.1279,149.3617,148.4068,148.5724,74880.0
2016-06-10 09:40:00,152.54,152.59,152.04,152.06,30938.0,148.6407,148.6894,148.1534,148.1729,30938.0
2016-06-10 09:50:00,152.16,152.78,152.16,152.6,18298.0,148.2704,148.8745,148.2704,148.6991,18298.0
2016-06-10 10:00:00,152.57,152.61,152.4,152.5,11343.0,148.6699,148.7089,148.5042,148.6017,11343.0
2016-06-10 10:10:00,152.46,152.82,152.46,152.75,11198.0,148.5627,148.9135,148.5627,148.8453,11198.0
2016-06-10 10:20:00,152.78,152.96,152.61,152.81,20198.0,148.8745,149.0499,148.7089,148.9038,20198.0
2016-06-10 10:30:00,152.85,152.9,152.57,152.64,24774.0,148.9427,148.9915,148.6699,148.7381,24774.0
2016-06-10 10:40:00,152.66,152.71,152.47,152.54,12354.0,148.7576,148.8063,148.5724,148.6407,12354.0
2016-06-10 10:50:00,152.6,152.64,152.38,152.5,15576.0,148.6991,148.7381,148.4847,148.6017,15576.0
2016-06-10 11:00:00,152.51,152.59,152.37,152.56,7113.0,148.6114,148.6894,148.475,148.6601,7113.0
2016-06-10 11:10:00,152.56,152.62,152.4,152.5,11630.0,148.6601,148.7186,148.5042,148.6017,11630.0
2016-06-10 11:20:00,152.55,152.68,152.43,152.65,7845.0,148.6504,148.7771,148.5335,148.7478,7845.0
2016-06-10 11:30:00,152.66,152.76,152.58,152.64,7755.0,148.7576,148.855,148.6796,148.7381,7755.0
2016-06-10 11:40:00,152.65,152.74,152.5,152.56,7201.0,148.7478,148.8355,148.6017,148.6601,7201.0
2016-06-10 11:50:00,152.56,152.73,152.5,152.69,9812.0,148.6601,148.8258,148.6017,148.7868,9812.0
2016-06-10 12:00:00,152.68,152.72,152.5,152.61,8814.0,148.7771,148.8161,148.6017,148.7089,8814.0
2016-06-10 12:10:00,152.57,152.66,152.34,152.37,21493.0,148.6699,148.7576,148.4458,148.475,21493.0
2016-06-10 12:20:00,152.42,152.42,152.01,152.03,61291.0,148.5237,148.5237,148.1242,148.1437,61291.0
2016-06-10 12:30:00,152.02,152.02,151.69,151.9,36828.0,148.134,148.134,147.8124,148.017,36828.0
2016-06-10 12:40:00,151.94,152.3,151.92,152.25,25760.0,148.056,148.4068,148.0365,148.3581,25760.0
2016-06-10 12:50:00,152.22,152.22,152.01,152.09,16258.0,148.3288,148.3288,148.1242,148.2022,16258.0
2016-06-10 13:00:00,152.05,152.16,151.97,152.0,9834.0,148.1632,148.2704,148.0852,148.1145,9834.0
2016-06-10 13:10:00,152.05,152.37,152.05,152.22,12226.0,148.1632,148.475,148.1632,148.3288,12226.0
2016-06-10 13:20:00,152.22,152.3,152.08,152.16,13192.0,148.3288,148.4068,148.1924,148.2704,13192.0
2016-06-10 13:30:00,152.19,152.19,151.97,152.03,9822.0,148.2996,148.2996,148.0852,148.1437,9822.0
2016-06-10 13:40:00,152.07,152.1,151.79,151.81,11885.0,148.1827,148.2119,147.9098,147.9293,11885.0
2016-06-10 13:50:00,151.84,151.9,151.77,151.85,12596.0,147.9586,148.017,147.8903,147.9683,12596.0
2016-06-10 14:00:00,151.85,151.87,151.68,151.79,12321.0,147.9683,147.9878,147.8026,147.9098,12321.0
2016-06-10 14:10:00,151.78,151.8,151.6,151.68,11309.0,147.9001,147.9196,147.7247,147.8026,11309.0
2016-06-10 14:20:00,151.67,151.81,151.66,151.71,11123.0,147.7929,147.9293,147.7832,147.8319,11123.0
2016-06-10 14:30:00,151.7,151.82,151.42,151.82,33782.0,147.8221,147.9391,147.5493,147.9391,33782.0
2016-06-10 14:40:00,151.85,151.86,151.52,151.69,10710.0,147.9683,147.978,147.6467,147.8124,10710.0
2016-06-10 14:50:00,151.7,151.84,151.63,151.77,15595.0,147.8221,147.9586,147.7539,147.8903,15595.0
2016-06-10 15:00:00,151.76,151.78,151.55,151.59,20032.0,147.8806,147.9001,147.676,147.7149,20032.0
2016-06-10 15:10:00,151.58,151.69,151.53,151.63,21160.0,147.7052,147.8124,147.6565,147.7539,21160.0
2016-06-10 15:20:00,151.65,151.78,151.64,151.69,24372.0,147.7734,147.9001,147.7637,147.8124,24372.0
2016-06-10 15:30:00,151.71,151.81,151.58,151.72,66031.0,147.8319,147.9293,147.7052,147.8416,66031.0
2016-06-10 15:40:00,151.67,151.91,151.55,151.91,49282.0,147.7929,148.0268,147.676,148.0268,49282.0
2016-06-10 15:50:00,151.87,151.89,151.7,151.82,76686.0,147.9878,148.0073,147.8221,147.9391,76686.0
2016-06-13 09:30:00,151.5,152.18,151.22,151.84,33898.0,147.7744,148.4376,147.5012,148.106,33898.0
2016-06-13 09:40:00,151.92,152.05,151.76,151.93,12085.0,148.184,148.3108,148.028,148.1938,12085.0
2016-06-13 09:50:00,152.11,152.34,151.75,151.85,9621.0,148.3694,148.5937,148.0182,148.1158,9621.0
2016-06-13 10:00:00,151.83,152.1,151.61,151.74,15397.0,148.0962,148.3596,147.8817,148.0085,15397.0
2016-06-13 10:10:00,151.74,152.01,151.67,151.91,10295.0,148.0085,148.2718,147.9402,148.1743,10295.0
2016-06-13 10:20:00,151.86,152.12,151.76,152.05,7817.0,148.1255,148.3791,148.028,148.3108,7817.0
2016-06-13 10:30:00,152.04,152.27,152.04,152.15,11618.0,148.3011,148.5254,148.3011,148.4084,11618.0
2016-06-13 10:40:00,152.2,152.23,151.99,152.07,15780.0,148.4571,148.4864,148.2523,148.3303,15780.0
2016-06-13 10:50:00,152.03,152.03,151.57,151.71,8197.0,148.2913,148.2913,147.8426,147.9792,8197.0
2016-06-13 11:00:00,151.63,151.75,151.35,151.38,22972.0,147.9012,148.0182,147.628,147.6573,22972.0
2016-06-13 11:10:00,151.37,151.49,151.2,151.28,12575.0,147.6476,147.7646,147.4817,147.5598,12575.0
2016-06-13 11:20:00,151.35,151.44,151.22,151.34,6833.0,147.628,147.7158,147.5012,147.6183,6833.0
2016-06-13 11:30:00,151.33,151.45,151.1,151.1,20160.0,147.6085,147.7256,147.3842,147.3842,20160.0
2016-06-13 11:40:00,151.14,151.31,151.11,151.19,13029.0,147.4232,147.589,147.394,147.472,13029.0
2016-06-13 11:50:00,151.26,151.33,151.15,151.18,10871.0,147.5403,147.6085,147.433,147.4622,10871.0
2016-06-13 12:00:00,151.18,151.42,151.16,151.36,11355.0,147.4622,147.6963,147.4427,147.6378,11355.0
2016-06-13 12:10:00,151.36,151.54,151.35,151.45,12324.0,147.6378,147.8134,147.628,147.7256,12324.0
2016-06-13 12:20:00,151.42,151.6,151.36,151.53,13791.0,147.6963,147.8719,147.6378,147.8036,13791.0
2016-06-13 12:30:00,151.5,151.69,151.47,151.59,11781.0,147.7744,147.9597,147.7451,147.8621,11781.0
2016-06-13 12:40:00,151.63,151.72,151.6,151.62,9925.0,147.9012,147.989,147.8719,147.8914,9925.0
2016-06-13 12:50:00,151.61,151.92,151.58,151.83,10533.0,147.8817,148.184,147.8524,148.0962,10533.0
2016-06-13 13:00:00,151.84,151.93,151.76,151.78,7329.0,148.106,148.1938,148.028,148.0475,7329.0
2016-06-13 13:10:00,151.81,151.87,151.67,151.68,6000.0,148.0767,148.1353,147.9402,147.9499,6000.0
2016-06-13 13:20:00,151.72,151.89,151.72,151.81,7855.0,147.989,148.1548,147.989,148.0767,7855.0
2016-06-13 13:30:00,151.82,151.82,151.49,151.49,26413.0,148.0865,148.0865,147.7646,147.7646,26413.0
2016-06-13 13:40:00,151.54,151.76,151.48,151.62,24519.0,147.8134,148.028,147.7549,147.8914,24519.0
2016-06-13 13:50:00,151.6,151.6,151.16,151.19,15515.0,147.8719,147.8719,147.4427,147.472,15515.0
2016-06-13 14:00:00,151.25,151.49,151.13,151.34,10468.0,147.5305,147.7646,147.4135,147.6183,10468.0
2016-06-13 14:10:00,151.4,151.54,151.34,151.38,9635.0,147.6768,147.8134,147.6183,147.6573,9635.0
2016-06-13 14:20:00,151.38,151.38,151.12,151.17,15971.0,147.6573,147.6573,147.4037,147.4525,15971.0
2016-06-13 14:30:00,151.17,151.39,151.1,151.32,8482.0,147.4525,147.6671,147.3842,147.5988,8482.0
2016-06-13 14:40:00,151.37,151.46,151.28,151.28,11632.0,147.6476,147.7353,147.5598,147.5598,11632.0
2016-06-13 14:50:00,151.29,151.34,151.09,151.14,9080.0,147.5695,147.6183,147.3744,147.4232,9080.0
2016-06-13 15:00:00,151.11,151.23,150.82,150.85,16458.0,147.394,147.511,147.1111,147.1403,16458.0
2016-06-13 15:10:00,150.88,150.99,150.73,150.88,24034.0,147.1696,147.2769,147.0233,147.1696,24034.0
2016-06-13 15:20:00,150.9,150.99,150.69,150.79,15961.0,147.1891,147.2769,146.9843,147.0818,15961.0
2016-06-13 15:30:00,150.77,150.92,150.68,150.75,21481.0,147.0623,147.2086,146.9745,147.0428,21481.0
2016-06-13 15:40:00,150.74,150.77,150.53,150.65,24037.0,147.0331,147.0623,146.8282,146.9453,24037.0
2016-06-13 15:50:00,150.62,150.63,150.44,150.52,93116.0,146.916,146.9258,146.7404,146.8185,93116.0
2016-06-14 09:30:00,149.74,149.83,148.32,148.73,75301.0,146.0576,146.1454,144.6726,145.0725,75301.0
2016-06-14 09:40:00,148.93,149.14,148.58,148.58,39548.0,145.2676,145.4724,144.9262,144.9262,39548.0
2016-06-14 09:50:00,148.52,148.92,148.5,148.87,42169.0,144.8676,145.2578,144.8481,145.209,42169.0
2016-06-14 10:00:00,148.86,149.09,148.57,148.57,23853.0,145.1993,145.4236,144.9164,144.9164,23853.0
2016-06-14 10:10:00,148.57,148.63,147.53,147.56,124318.0,144.9164,144.9749,143.902,143.9313,124318.0
2016-06-14 10:20:00,147.62,148.09,147.49,148.09,24568.0,143.9898,144.4482,143.863,144.4482,24568.0
2016-06-14 10:30:00,148.1,148.33,147.59,147.88,29159.0,144.458,144.6823,143.9605,144.2434,29159.0
2016-06-14 10:40:00,147.86,148.03,147.67,147.88,25382.0,144.2239,144.3897,144.0385,144.2434,25382.0
2016-06-14 10:50:00,147.91,147.96,147.35,147.48,40602.0,144.2726,144.3214,143.7264,143.8532,40602.0
2016-06-14 11:00:00,147.5,147.72,147.23,147.72,62949.0,143.8727,144.0873,143.6094,144.0873,62949.0
2016-06-14 11:10:00,147.69,147.69,147.21,147.36,21803.0,144.0581,144.0581,143.5899,143.7362,21803.0
2016-06-14 11:20:00,147.35,147.67,147.13,147.21,31325.0,143.7264,144.0385,143.5118,143.5899,31325.0
2016-06-14 11:30:00,147.24,147.76,147.14,147.76,19714.0,143.6191,144.1263,143.5216,144.1263,19714.0
2016-06-14 11:40:00,147.73,147.83,147.53,147.58,26944.0,144.0971,144.1946,143.902,143.9508,26944.0
2016-06-14 11:50:00,147.57,147.77,147.53,147.6,33700.0,143.941,144.1361,143.902,143.9703,33700.0
2016-06-14 12:00:00,147.66,147.79,147.56,147.59,16554.0,144.0288,144.1556,143.9313,143.9605,16554.0
2016-06-14 12:10:00,147.66,147.87,147.66,147.76,7728.0,144.0288,144.2336,144.0288,144.1263,7728.0
2016-06-14 12:20:00,147.8,148.06,147.78,147.9,29932.0,144.1653,144.419,144.1458,144.2629,29932.0
2016-06-14 12:30:00,147.9,147.9,147.59,147.64,20100.0,144.2629,144.2629,143.9605,144.0093,20100.0
2016-06-14 12:40:00,147.65,147.73,147.58,147.73,9122.0,144.019,144.0971,143.9508,144.0971,9122.0
2016-06-14 12:50:00,147.73,147.84,147.65,147.72,15950.0,144.0971,144.2044,144.019,144.0873,15950.0
2016-06-14 13:00:00,147.75,147.91,147.7,147.74,10414.0,144.1166,144.2726,144.0678,144.1068,10414.0
2016-06-14 13:10:00,147.72,147.72,147.44,147.55,23582.0,144.0873,144.0873,143.8142,143.9215,23582.0
2016-06-14 13:20:00,147.54,147.64,147.41,147.41,12737.0,143.9117,144.0093,143.7849,143.7849,12737.0
2016-06-14 13:30:00,147.44,147.72,147.44,147.61,16360.0,143.8142,144.0873,143.8142,143.98,16360.0
2016-06-14 13:40:00,147.6,147.6,147.34,147.37,30844.0,143.9703,143.9703,143.7167,143.7459,30844.0
2016-06-14 13:50:00,147.42,147.47,147.2,147.22,19742.0,143.7947,143.8435,143.5801,143.5996,19742.0
2016-06-14 14:00:00,147.22,147.4,147.14,147.4,39160.0,143.5996,143.7752,143.5216,143.7752,39160.0
2016-06-14 14:10:00,147.43,147.72,147.28,147.71,12513.0,143.8044,144.0873,143.6581,144.0776,12513.0
2016-06-14 14:20:00,147.72,147.86,147.69,147.86,17353.0,144.0873,144.2239,144.0581,144.2239,17353.0
2016-06-14 14:30:00,147.86,147.87,147.51,147.66,13577.0,144.2239,144.2336,143.8825,144.0288,13577.0
2016-06-14 14:40:00,147.62,147.68,147.41,147.55,18295.0,143.9898,144.0483,143.7849,143.9215,18295.0
2016-06-14 14:50:00,147.56,147.61,147.19,147.28,16171.0,143.9313,143.98,143.5704,143.6581,16171.0
2016-06-14 15:00:00,147.28,147.58,147.12,147.54,65795.0,143.6581,143.9508,143.5021,143.9117,65795.0
2016-06-14 15:10:00,147.52,147.89,147.49,147.78,26693.0,143.8922,144.2531,143.863,144.1458,26693.0
2016-06-14 15:20:00,147.79,148.04,147.69,148.0,55916.0,144.1556,144.3994,144.0581,144.3604,55916.0
2016-06-14 15:30:00,147.99,148.13,147.81,147.92,45427.0,144.3507,144.4872,144.1751,144.2824,45427.0
2016-06-14 15:40:00,147.93,148.14,147.85,147.92,56880.0,144.2922,144.497,144.2141,144.2824,56880.0
2016-06-14 15:50:00,147.91,148.04,147.82,147.97,99420.0,144.2726,144.3994,144.1849,144.3312,99420.0
2016-06-15 09:30:00,148.39,148.59,147.63,148.35,26025.0,144.7408,144.9359,143.9995,144.7018,26025.0
2016-06-15 09:40:00,148.29,148.66,148.29,148.46,16537.0,144.6433,145.0042,144.6433,144.8091,16537.0
2016-06-15 09:50:00,148.53,148.53,148.24,148.41,6319.0,144.8774,144.8774,144.5945,144.7603,6319.0
2016-06-15 10:00:00,148.42,148.52,148.27,148.28,11490.0,144.7701,144.8676,144.6238,144.6335,11490.0
2016-06-15 10:10:00,148.25,148.32,148.02,148.12,18404.0,144.6043,144.6726,144.3799,144.4775,18404.0
2016-06-15 10:20:00,148.11,148.11,147.31,147.38,34829.0,144.4677,144.4677,143.6874,143.7557,34829.0
2016-06-15 10:30:00,147.42,147.73,147.38,147.73,28861.0,143.7947,144.0971,143.7557,144.0971,28861.0
2016-06-15 10:40:00,147.72,148.02,147.63,147.93,19747.0,144.0873,144.3799,143.9995,144.2922,19747.0
2016-06-15 10:50:00,147.92,148.09,147.91,148.0,12398.0,144.2824,144.4482,144.2726,144.3604,12398.0
2016-06-15 11:00:00,147.93,148.08,147.91,147.93,19214.0,144.2922,144.4385,144.2726,144.2922,19214.0
2016-06-15 11:10:00,147.96,148.02,147.77,147.82,8768.0,144.3214,144.3799,144.1361,144.1849,8768.0
2016-06-15 11:20:00,147.8,147.91,147.6,147.65,10391.0,144.1653,144.2726,143.9703,144.019,10391.0
2016-06-15 11:30:00,147.57,147.83,147.52,147.74,12902.0,143.941,144.1946,143.8922,144.1068,12902.0
2016-06-15 11:40:00,147.74,147.84,147.67,147.84,14463.0,144.1068,144.2044,144.0385,144.2044,14463.0
2016-06-15 11:50:00,147.84,147.98,147.81,147.92,13891.0,144.2044,144.3409,144.1751,144.2824,13891.0
2016-06-15 12:00:00,147.98,147.98,147.74,147.84,8650.0,144.3409,144.3409,144.1068,144.2044,8650.0
2016-06-15 12:10:00,147.8,147.91,147.75,147.84,8657.0,144.1653,144.2726,144.1166,144.2044,8657.0
2016-06-15 12:20:00,147.89,147.98,147.83,147.87,9679.0,144.2531,144.3409,144.1946,144.2336,9679.0
2016-06-15 12:30:00,147.88,148.0,147.81,147.9,11863.0,144.2434,144.3604,144.1751,144.2629,11863.0
2016-06-15 12:40:00,147.91,147.93,147.78,147.83,11813.0,144.2726,144.2922,144.1458,144.1946,11813.0
2016-06-15 12:50:00,147.85,147.87,147.69,147.81,8392.0,144.2141,144.2336,144.0581,144.1751,8392.0
2016-06-15 13:00:00,147.8,147.93,147.78,147.81,6603.0,144.1653,144.2922,144.1458,144.1751,6603.0
2016-06-15 13:10:00,147.85,147.92,147.76,147.87,10971.0,144.2141,144.2824,144.1263,144.2336,10971.0
2016-06-15 13:20:00,147.92,148.12,147.9,148.12,10120.0,144.2824,144.4775,144.2629,144.4775,10120.0
2016-06-15 13:30:00,148.07,148.11,148.02,148.08,7298.0,144.4287,144.4677,144.3799,144.4385,7298.0
2016-06-15 13:40:00,148.06,148.18,147.97,148.18,8390.0,144.419,144.536,144.3312,144.536,8390.0
2016-06-15 13:50:00,148.17,148.28,148.06,148.23,12463.0,144.5263,144.6335,144.419,144.5848,12463.0
2016-06-15 14:00:00,148.3,148.55,147.91,147.98,22609.0,144.6531,144.8969,144.2726,144.3409,22609.0
2016-06-15 14:10:00,148.08,148.17,147.83,147.96,15120.0,144.4385,144.5263,144.1946,144.3214,15120.0
2016-06-15 14:20:00,147.97,148.03,147.76,147.76,11391.0,144.3312,144.3897,144.1263,144.1263,11391.0
2016-06-15 14:30:00,147.75,148.11,147.69,147.92,28823.0,144.1166,144.4677,144.0581,144.2824,28823.0
2016-06-15 14:40:00,147.89,148.14,147.89,147.93,20377.0,144.2531,144.497,144.2531,144.2922,20377.0
2016-06-15 14:50:00,147.95,148.01,147.82,147.94,15977.0,144.3117,144.3702,144.1849,144.3019,15977.0
2016-06-15 15:00:00,147.95,147.95,147.74,147.77,42662.0,144.3117,144.3117,144.1068,144.1361,42662.0
2016-06-15 15:10:00,147.77,147.89,147.66,147.77,20772.0,144.1361,144.2531,144.0288,144.1361,20772.0
2016-06-15 15:20:00,147.77,148.08,147.74,148.07,37318.0,144.1361,144.4385,144.1068,144.4287,37318.0
2016-06-15 15:30:00,148.05,148.12,147.72,147.74,29335.0,144.4092,144.4775,144.0873,144.1068,29335.0
2016-06-15 15:40:00,147.69,147.79,147.44,147.58,40364.0,144.0581,144.1556,143.8142,143.9508,40364.0
2016-06-15 15:50:00,147.56,147.58,147.26,147.44,101333.0,143.9313,143.9508,143.6386,143.8142,101333.0
2016-06-16 09:30:00,146.64,146.78,145.82,146.25,54103.0,143.0339,143.1704,142.234,142.6535,54103.0
2016-06-16 09:40:00,146.23,146.43,145.98,146.28,53436.0,142.634,142.829,142.3901,142.6827,53436.0
2016-06-16 09:50:00,146.23,146.45,146.03,146.16,11969.0,142.634,142.8485,142.4389,142.5657,11969.0
2016-06-16 10:00:00,146.13,146.31,145.57,146.31,25678.0,142.5364,142.712,141.9902,142.712,25678.0
2016-06-16 10:10:00,146.25,146.27,145.7,145.76,44478.0,142.6535,142.673,142.117,142.1755,44478.0
2016-06-16 10:20:00,145.73,145.73,145.28,145.62,28094.0,142.1463,142.1463,141.7073,142.039,28094.0
2016-06-16 10:30:00,145.61,145.71,145.26,145.29,21399.0,142.0292,142.1267,141.6878,141.7171,21399.0
2016-06-16 10:40:00,145.27,145.46,145.23,145.32,31404.0,141.6976,141.8829,141.6586,141.7463,31404.0
2016-06-16 10:50:00,145.32,145.67,145.27,145.67,24053.0,141.7463,142.0877,141.6976,142.0877,24053.0
2016-06-16 11:00:00,145.65,145.86,145.57,145.62,28236.0,142.0682,142.2731,141.9902,142.039,28236.0
2016-06-16 11:10:00,145.64,145.77,145.52,145.53,32588.0,142.0585,142.1853,141.9414,141.9512,32588.0
2016-06-16 11:20:00,145.53,145.94,145.52,145.93,36353.0,141.9512,142.3511,141.9414,142.3413,36353.0
2016-06-16 11:30:00,145.88,145.96,145.46,145.46,34438.0,142.2926,142.3706,141.8829,141.8829,34438.0
2016-06-16 11:40:00,145.45,145.51,145.25,145.39,34338.0,141.8731,141.9317,141.6781,141.8146,34338.0
2016-06-16 11:50:00,145.37,145.44,145.24,145.33,27077.0,141.7951,141.8634,141.6683,141.7561,27077.0
2016-06-16 12:00:00,145.27,145.61,145.24,145.61,21625.0,141.6976,142.0292,141.6683,142.0292,21625.0
2016-06-16 12:10:00,145.59,145.92,145.59,145.88,27293.0,142.0097,142.3316,142.0097,142.2926,27293.0
2016-06-16 12:20:00,145.92,146.43,145.84,146.18,20513.0,142.3316,142.829,142.2535,142.5852,20513.0
2016-06-16 12:30:00,146.17,146.43,146.09,146.39,8291.0,142.5754,142.829,142.4974,142.79,8291.0
2016-06-16 12:40:00,146.35,146.69,146.23,146.48,12768.0,142.751,143.0826,142.634,142.8778,12768.0
2016-06-16 12:50:00,146.46,146.46,146.23,146.42,4104.0,142.8583,142.8583,142.634,142.8193,4104.0
2016-06-16 13:00:00,146.42,146.71,146.39,146.51,15335.0,142.8193,143.1022,142.79,142.9071,15335.0
2016-06-16 13:10:00,146.55,146.73,146.44,146.6,7190.0,142.9461,143.1217,142.8388,142.9949,7190.0
2016-06-16 13:20:00,146.6,146.63,146.46,146.46,7568.0,142.9949,143.0241,142.8583,142.8583,7568.0
2016-06-16 13:30:00,146.47,146.61,146.33,146.34,34912.0,142.8681,143.0046,142.7315,142.7413,34912.0
2016-06-16 13:40:00,146.39,146.4,146.0,146.06,17577.0,142.79,142.7998,142.4096,142.4681,17577.0
2016-06-16 13:50:00,146.08,146.18,145.98,146.07,19480.0,142.4876,142.5852,142.3901,142.4779,19480.0
2016-06-16 14:00:00,146.11,146.4,146.06,146.4,37005.0,142.5169,142.7998,142.4681,142.7998,37005.0
2016-06-16 14:10:00,146.38,146.89,146.3,146.84,20897.0,142.7803,143.2777,142.7022,143.229,20897.0
2016-06-16 14:20:00,146.86,146.87,146.36,146.43,27899.0,143.2485,143.2582,142.7608,142.829,27899.0
2016-06-16 14:30:00,146.47,146.63,146.47,146.55,12375.0,142.8681,143.0241,142.8681,142.9461,12375.0
2016-06-16 14:40:00,146.52,146.71,146.52,146.71,8998.0,142.9168,143.1022,142.9168,143.1022,8998.0
2016-06-16 14:50:00,146.7,146.9,146.58,146.71,18512.0,143.0924,143.2875,142.9754,143.1022,18512.0
2016-06-16 15:00:00,146.71,146.83,146.68,146.78,12728.0,143.1022,143.2192,143.0729,143.1704,12728.0
2016-06-16 15:10:00,146.76,146.98,146.76,146.92,25493.0,143.1509,143.3655,143.1509,143.307,25493.0
2016-06-16 15:20:00,146.89,147.23,146.83,147.2,27179.0,143.2777,143.6094,143.2192,143.5801,27179.0
2016-06-16 15:30:00,147.22,147.38,147.12,147.22,35045.0,143.5996,143.7557,143.5021,143.5996,35045.0
2016-06-16 15:40:00,147.24,147.4,147.21,147.3,27141.0,143.6191,143.7752,143.5899,143.6776,27141.0
2016-06-16 15:50:00,147.3,147.32,147.12,147.24,65258.0,143.6776,143.6972,143.5021,143.6191,65258.0
2016-06-17 09:30:00,147.11,147.38,146.12,146.62,246825.0,143.4923,143.7557,142.5267,143.0144,246825.0
2016-06-17 09:40:00,146.38,146.98,146.38,146.68,22066.0,142.7803,143.3655,142.7803,143.0729,22066.0
2016-06-17 09:50:00,146.67,147.05,146.56,146.97,20392.0,143.0631,143.4338,142.9558,143.3558,20392.0
2016-06-17 10:00:00,146.93,147.05,146.68,146.86,20520.0,143.3167,143.4338,143.0729,143.2485,20520.0
2016-06-17 10:10:00,146.8,146.97,146.7,146.9,6997.0,143.1899,143.3558,143.0924,143.2875,6997.0
2016-06-17 10:20:00,146.89,146.89,146.37,146.39,20825.0,143.2777,143.2777,142.7705,142.79,20825.0
2016-06-17 10:30:00,146.34,146.4,145.91,146.4,30331.0,142.7413,142.7998,142.3218,142.7998,30331.0
2016-06-17 10:40:00,146.38,146.54,146.31,146.53,14114.0,142.7803,142.9363,142.712,142.9266,14114.0
2016-06-17 10:50:00,146.48,146.54,146.23,146.42,19067.0,142.8778,142.9363,142.634,142.8193,19067.0
2016-06-17 11:00:00,146.42,146.42,146.17,146.22,22365.0,142.8193,142.8193,142.5754,142.6242,22365.0
2016-06-17 11:10:00,146.21,146.27,145.97,146.12,9482.0,142.6145,142.673,142.3804,142.5267,9482.0
2016-06-17 11:20:00,146.27,146.3,145.89,145.9,10950.0,142.673,142.7022,142.3023,142.3121,10950.0
2016-06-17 11:30:00,145.88,146.06,145.83,145.89,17074.0,142.2926,142.4681,142.2438,142.3023,17074.0
2016-06-17 11:40:00,145.95,145.98,145.88,145.97,19445.0,142.3608,142.3901,142.2926,142.3804,19445.0
2016-06-17 11:50:00,145.95,146.03,145.85,145.95,15470.0,142.3608,142.4389,142.2633,142.3608,15470.0
2016-06-17 12:00:00,146.03,146.47,145.95,146.37,12992.0,142.4389,142.8681,142.3608,142.7705,12992.0
2016-06-17 12:10:00,146.47,146.59,146.28,146.38,10218.0,142.8681,142.9851,142.6827,142.7803,10218.0
2016-06-17 12:20:00,146.45,146.45,146.27,146.32,7770.0,142.8485,142.8485,142.673,142.7217,7770.0
2016-06-17 12:30:00,146.43,146.43,146.14,146.16,5963.0,142.829,142.829,142.5462,142.5657,5963.0
2016-06-17 12:40:00,146.17,146.24,145.97,146.0,25001.0,142.5754,142.6437,142.3804,142.4096,25001.0
2016-06-17 12:50:00,146.04,146.11,145.93,146.09,7317.0,142.4486,142.5169,142.3413,142.4974,7317.0
2016-06-17 13:00:00,146.1,146.17,145.93,146.16,8511.0,142.5072,142.5754,142.3413,142.5657,8511.0
2016-06-17 13:10:00,146.17,146.28,146.08,146.26,4454.0,142.5754,142.6827,142.4876,142.6632,4454.0
2016-06-17 13:20:00,146.25,146.35,146.17,146.26,5849.0,142.6535,142.751,142.5754,142.6632,5849.0
2016-06-17 13:30:00,146.25,146.27,146.14,146.22,8320.0,142.6535,142.673,142.5462,142.6242,8320.0
2016-06-17 13:40:00,146.25,146.4,146.25,146.32,5690.0,142.6535,142.7998,142.6535,142.7217,5690.0
2016-06-17 13:50:00,146.32,146.48,146.25,146.31,8100.0,142.7217,142.8778,142.6535,142.712,8100.0
2016-06-17 14:00:00,146.28,146.46,146.12,146.28,13060.0,142.6827,142.8583,142.5267,142.6827,13060.0
2016-06-17 14:10:00,146.29,146.4,146.21,146.29,10187.0,142.6925,142.7998,142.6145,142.6925,10187.0
2016-06-17 14:20:00,146.28,146.45,146.23,146.39,16719.0,142.6827,142.8485,142.634,142.79,16719.0
2016-06-17 14:30:00,146.38,146.62,146.29,146.55,14412.0,142.7803,143.0144,142.6925,142.9461,14412.0
2016-06-17 14:40:00,146.6,146.68,146.46,146.62,20227.0,142.9949,143.0729,142.8583,143.0144,20227.0
2016-06-17 14:50:00,146.66,146.66,146.49,146.53,12604.0,143.0534,143.0534,142.8876,142.9266,12604.0
2016-06-17 15:00:00,146.54,146.61,146.42,146.42,11296.0,142.9363,143.0046,142.8193,142.8193,11296.0
2016-06-17 15:10:00,146.43,146.49,146.22,146.28,20918.0,142.829,142.8876,142.6242,142.6827,20918.0
2016-06-17 15:20:00,146.29,146.4,146.22,146.27,16690.0,142.6925,142.7998,142.6242,142.673,16690.0
2016-06-17 15:30:00,146.27,146.41,146.2,146.28,34843.0,142.673,142.8095,142.6047,142.6827,34843.0
2016-06-17 15:40:00,146.28,146.28,146.03,146.17,55561.0,142.6827,142.6827,142.4389,142.5754,55561.0
2016-06-17 15:50:00,146.18,146.31,146.14,146.23,78208.0,142.5852,142.712,142.5462,142.634,78208.0
2016-06-20 09:30:00,147.72,148.24,147.55,147.77,42273.0,144.0873,144.5945,143.9215,144.1361,42273.0
2016-06-20 09:40:00,147.74,148.19,147.68,147.83,22816.0,144.1068,144.5458,144.0483,144.1946,22816.0
2016-06-20 09:50:00,147.7,147.9,147.67,147.85,8917.0,144.0678,144.2629,144.0385,144.2141,8917.0
2016-06-20 10:00:00,147.91,148.48,147.78,148.35,16818.0,144.2726,144.8286,144.1458,144.7018,16818.0
2016-06-20 10:10:00,148.39,148.64,148.28,148.58,18217.0,144.7408,144.9847,144.6335,144.9262,18217.0
2016-06-20 10:20:00,148.55,148.8,148.46,148.7,18707.0,144.8969,145.1408,144.8091,145.0432,18707.0
2016-06-20 10:30:00,148.69,148.87,148.6,148.66,18482.0,145.0335,145.209,144.9457,145.0042,18482.0
2016-06-20 10:40:00,148.7,148.85,148.63,148.67,23453.0,145.0432,145.1895,144.9749,145.014,23453.0
2016-06-20 10:50:00,148.67,148.78,148.59,148.72,32146.0,145.014,145.1212,144.9359,145.0627,32146.0
2016-06-20 11:00:00,148.71,148.89,148.65,148.87,16214.0,145.053,145.2285,144.9944,145.209,16214.0
2016-06-20 11:10:00,148.9,148.96,148.78,148.89,11017.0,145.2383,145.2968,145.1212,145.2285,11017.0
2016-06-20 11:20:00,148.92,149.08,148.85,149.06,14906.0,145.2578,145.4139,145.1895,145.3944,14906.0
2016-06-20 11:30:00,149.04,149.12,148.95,149.0,21036.0,145.3749,145.4529,145.2871,145.3358,21036.0
2016-06-20 11:40:00,148.99,149.0,148.75,148.77,15824.0,145.3261,145.3358,145.092,145.1115,15824.0
2016-06-20 11:50:00,148.8,149.0,148.72,148.94,22960.0,145.1408,145.3358,145.0627,145.2773,22960.0
2016-06-20 12:00:00,148.95,149.04,148.88,149.04,12447.0,145.2871,145.3749,145.2188,145.3749,12447.0
2016-06-20 12:10:00,149.03,149.09,148.85,149.01,31914.0,145.3651,145.4236,145.1895,145.3456,31914.0
2016-06-20 12:20:00,149.0,149.2,148.98,149.1,22550.0,145.3358,145.5309,145.3163,145.4334,22550.0
2016-06-20 12:30:00,149.08,149.14,148.95,148.96,12049.0,145.4139,145.4724,145.2871,145.2968,12049.0
2016-06-20 12:40:00,148.96,149.01,148.91,148.93,13236.0,145.2968,145.3456,145.2481,145.2676,13236.0
2016-06-20 12:50:00,148.93,149.01,148.86,148.94,14794.0,145.2676,145.3456,145.1993,145.2773,14794.0
2016-06-20 13:00:00,148.89,149.02,148.88,148.97,9834.0,145.2285,145.3553,145.2188,145.3066,9834.0
2016-06-20 13:10:00,148.96,149.01,148.69,148.71,19996.0,145.2968,145.3456,145.0335,145.053,19996.0
2016-06-20 13:20:00,148.72,148.76,148.59,148.67,12755.0,145.0627,145.1017,144.9359,145.014,12755.0
2016-06-20 13:30:00,148.7,148.83,148.66,148.82,14959.0,145.0432,145.17,145.0042,145.1603,14959.0
2016-06-20 13:40:00,148.81,148.95,148.73,148.91,17676.0,145.1505,145.2871,145.0725,145.2481,17676.0
2016-06-20 13:50:00,148.9,149.03,148.88,148.93,15643.0,145.2383,145.3651,145.2188,145.2676,15643.0
2016-06-20 14:00:00,148.91,148.92,148.7,148.75,25729.0,145.2481,145.2578,145.0432,145.092,25729.0
2016-06-20 14:10:00,148.75,148.79,148.59,148.74,25535.0,145.092,145.131,144.9359,145.0822,25535.0
2016-06-20 14:20:00,148.71,148.85,148.65,148.78,36807.0,145.053,145.1895,144.9944,145.1212,36807.0
2016-06-20 14:30:00,148.73,148.88,148.7,148.72,20778.0,145.0725,145.2188,145.0432,145.0627,20778.0
2016-06-20 14:40:00,148.74,149.03,148.68,149.01,37180.0,145.0822,145.3651,145.0237,145.3456,37180.0
2016-06-20 14:50:00,149.01,149.14,149.0,149.09,29889.0,145.3456,145.4724,145.3358,145.4236,29889.0
2016-06-20 15:00:00,149.07,149.09,148.88,149.01,28719.0,145.4041,145.4236,145.2188,145.3456,28719.0
2016-06-20 15:10:00,148.99,148.99,148.65,148.7,27260.0,145.3261,145.3261,144.9944,145.0432,27260.0
2016-06-20 15:20:00,148.67,148.76,148.54,148.57,37078.0,145.014,145.1017,144.8872,144.9164,37078.0
2016-06-20 15:30:00,148.55,148.62,148.48,148.56,45257.0,144.8969,144.9652,144.8286,144.9067,45257.0
2016-06-20 15:40:00,148.55,148.64,148.32,148.37,58447.0,144.8969,144.9847,144.6726,144.7213,58447.0
2016-06-20 15:50:00,148.36,148.49,148.27,148.39,87868.0,144.7116,144.8384,144.6238,144.7408,87868.0
2016-06-21 09:30:00,148.95,150.09,148.69,149.43,59193.0,145.2871,146.399,145.0335,145.7553,59193.0
2016-06-21 09:40:00,149.47,149.65,149.1,149.24,19882.0,145.7943,145.9699,145.4334,145.5699,19882.0
2016-06-21 09:50:00,149.23,149.23,148.87,149.23,27415.0,145.5602,145.5602,145.209,145.5602,27415.0
2016-06-21 10:00:00,149.16,149.22,148.68,148.82,28455.0,145.4919,145.5504,145.0237,145.1603,28455.0
2016-06-21 10:10:00,148.88,149.17,148.76,148.92,35917.0,145.2188,145.5017,145.1017,145.2578,35917.0
2016-06-21 10:20:00,148.89,148.91,148.39,148.85,27302.0,145.2285,145.2481,144.7408,145.1895,27302.0
2016-06-21 10:30:00,148.86,149.06,148.66,148.75,41142.0,145.1993,145.3944,145.0042,145.092,41142.0
2016-06-21 10:40:00,148.76,148.82,148.52,148.63,40941.0,145.1017,145.1603,144.8676,144.9749,40941.0
2016-06-21 10:50:00,148.62,148.72,148.41,148.42,31532.0,144.9652,145.0627,144.7603,144.7701,31532.0
2016-06-21 11:00:00,148.46,148.82,148.39,148.75,29600.0,144.8091,145.1603,144.7408,145.092,29600.0
2016-06-21 11:10:00,148.72,148.97,148.66,148.93,12862.0,145.0627,145.3066,145.0042,145.2676,12862.0
2016-06-21 11:20:00,148.95,148.95,148.59,148.72,20931.0,145.2871,145.2871,144.9359,145.0627,20931.0
2016-06-21 11:30:00,148.7,148.81,148.66,148.77,20730.0,145.0432,145.1505,145.0042,145.1115,20730.0
2016-06-21 11:40:00,148.75,148.79,148.67,148.77,16929.0,145.092,145.131,145.014,145.1115,16929.0
2016-06-21 11:50:00,148.78,149.0,148.7,148.88,10529.0,145.1212,145.3358,145.0432,145.2188,10529.0
2016-06-21 12:00:00,148.83,148.96,148.7,148.73,21547.0,145.17,145.2968,145.0432,145.0725,21547.0
2016-06-21 12:10:00,148.72,148.93,148.72,148.91,10539.0,145.0627,145.2676,145.0627,145.2481,10539.0
2016-06-21 12:20:00,148.91,149.0,148.83,149.0,8476.0,145.2481,145.3358,145.17,145.3358,8476.0
2016-06-21 12:30:00,149.0,149.07,148.9,149.03,10038.0,145.3358,145.4041,145.2383,145.3651,10038.0
2016-06-21 12:40:00,149.01,149.07,148.94,149.02,9850.0,145.3456,145.4041,145.2773,145.3553,9850.0
2016-06-21 12:50:00,148.99,148.99,148.84,148.9,13097.0,145.3261,145.3261,145.1798,145.2383,13097.0
2016-06-21 13:00:00,148.9,148.92,148.79,148.84,17906.0,145.2383,145.2578,145.131,145.1798,17906.0
2016-06-21 13:10:00,148.88,148.98,148.81,148.94,9170.0,145.2188,145.3163,145.1505,145.2773,9170.0
2016-06-21 13:20:00,148.91,148.99,148.81,148.97,24925.0,145.2481,145.3261,145.1505,145.3066,24925.0
2016-06-21 13:30:00,148.94,149.09,148.89,148.99,19101.0,145.2773,145.4236,145.2285,145.3261,19101.0
2016-06-21 13:40:00,148.99,149.17,148.96,149.06,19312.0,145.3261,145.5017,145.2968,145.3944,19312.0
2016-06-21 13:50:00,149.08,149.33,149.06,149.27,15496.0,145.4139,145.6577,145.3944,145.5992,15496.0
2016-06-21 14:00:00,149.27,149.29,149.09,149.24,16303.0,145.5992,145.6187,145.4236,145.5699,16303.0
2016-06-21 14:10:00,149.24,149.53,149.23,149.5,19879.0,145.5699,145.8528,145.5602,145.8235,19879.0
2016-06-21 14:20:00,149.5,149.66,149.43,149.59,24129.0,145.8235,145.9796,145.7553,145.9113,24129.0
2016-06-21 14:30:00,149.59,149.74,149.39,149.6,17867.0,145.9113,146.0576,145.7162,145.9211,17867.0
2016-06-21 14:40:00,149.59,149.59,149.37,149.46,12695.0,145.9113,145.9113,145.6967,145.7845,12695.0
2016-06-21 14:50:00,149.47,149.52,149.33,149.37,24382.0,145.7943,145.8431,145.6577,145.6967,24382.0
2016-06-21 15:00:00,149.38,149.4,149.12,149.19,27409.0,145.7065,145.726,145.4529,145.5212,27409.0
2016-06-21 15:10:00,149.22,149.34,149.08,149.33,19433.0,145.5504,145.6675,145.4139,145.6577,19433.0
2016-06-21 15:20:00,149.33,149.47,149.24,149.43,22950.0,145.6577,145.7943,145.5699,145.7553,22950.0
2016-06-21 15:30:00,149.41,149.43,149.24,149.24,27224.0,145.7358,145.7553,145.5699,145.5699,27224.0
2016-06-21 15:40:00,149.25,149.25,149.01,149.04,46002.0,145.5797,145.5797,145.3456,145.3749,46002.0
2016-06-21 15:50:00,149.06,149.12,148.82,148.88,91295.0,145.3944,145.4529,145.1603,145.2188,91295.0
2016-06-22 09:30:00,149.1,149.93,149.05,149.87,47251.0,145.4334,146.243,145.3846,146.1844,47251.0
2016-06-22 09:40:00,149.88,150.12,149.65,149.87,18505.0,146.1942,146.4283,145.9699,146.1844,18505.0
2016-06-22 09:50:00,149.86,149.95,149.72,149.94,12315.0,146.1747,146.2625,146.0381,146.2527,12315.0
2016-06-22 10:00:00,149.93,150.05,149.73,150.04,28558.0,146.243,146.36,146.0479,146.3503,28558.0
2016-06-22 10:10:00,150.1,150.38,150.09,150.26,18740.0,146.4088,146.6819,146.399,146.5649,18740.0
2016-06-22 10:20:00,150.27,150.32,150.15,150.25,11959.0,146.5746,146.6234,146.4576,146.5551,11959.0
2016-06-22 10:30:00,150.22,151.25,150.1,150.88,29073.0,146.5258,147.5305,146.4088,147.1696,29073.0
2016-06-22 10:40:00,150.91,151.36,150.86,151.36,17202.0,147.1989,147.6378,147.1501,147.6378,17202.0
2016-06-22 10:50:00,151.36,151.5,151.14,151.14,18725.0,147.6378,147.7744,147.4232,147.4232,18725.0
2016-06-22 11:00:00,151.19,151.38,151.13,151.24,16617.0,147.472,147.6573,147.4135,147.5208,16617.0
2016-06-22 11:10:00,151.2,151.48,151.08,151.38,22924.0,147.4817,147.7549,147.3647,147.6573,22924.0
2016-06-22 11:20:00,151.38,151.41,151.19,151.35,13340.0,147.6573,147.6866,147.472,147.628,13340.0
2016-06-22 11:30:00,151.33,151.35,150.81,151.02,15118.0,147.6085,147.628,147.1013,147.3062,15118.0
2016-06-22 11:40:00,151.03,151.04,150.8,150.85,9944.0,147.3159,147.3257,147.0916,147.1403,9944.0
2016-06-22 11:50:00,150.89,151.2,150.84,151.13,19777.0,147.1794,147.4817,147.1306,147.4135,19777.0
2016-06-22 12:00:00,151.14,151.24,150.83,150.88,15623.0,147.4232,147.5208,147.1208,147.1696,15623.0
2016-06-22 12:10:00,150.89,150.98,150.79,150.79,8899.0,147.1794,147.2671,147.0818,147.0818,8899.0
2016-06-22 12:20:00,150.78,150.8,150.43,150.49,10633.0,147.0721,147.0916,146.7307,146.7892,10633.0
2016-06-22 12:30:00,150.46,150.5,150.3,150.3,7212.0,146.7599,146.799,146.6039,146.6039,7212.0
2016-06-22 12:40:00,150.34,150.39,150.15,150.33,9936.0,146.6429,146.6917,146.4576,146.6331,9936.0
2016-06-22 12:50:00,150.36,150.43,150.26,150.4,10183.0,146.6624,146.7307,146.5649,146.7014,10183.0
2016-06-22 13:00:00,150.42,150.42,150.09,150.09,12468.0,146.7209,146.7209,146.399,146.399,12468.0
2016-06-22 13:10:00,150.05,150.07,149.93,150.02,15975.0,146.36,146.3795,146.243,146.3308,15975.0
2016-06-22 13:20:00,150.02,150.21,149.91,150.16,15460.0,146.3308,146.5161,146.2235,146.4673,15460.0
2016-06-22 13:30:00,150.18,150.42,150.09,150.41,9401.0,146.4868,146.7209,146.399,146.7112,9401.0
2016-06-22 13:40:00,150.45,150.5,150.37,150.41,6145.0,146.7502,146.799,146.6721,146.7112,6145.0
2016-06-22 13:50:00,150.42,150.61,150.36,150.46,15135.0,146.7209,146.9062,146.6624,146.7599,15135.0
2016-06-22 14:00:00,150.4,150.52,150.32,150.34,8748.0,146.7014,146.8185,146.6234,146.6429,8748.0
2016-06-22 14:10:00,150.34,150.42,150.31,150.37,7725.0,146.6429,146.7209,146.6136,146.6721,7725.0
2016-06-22 14:20:00,150.3,150.33,150.17,150.27,11200.0,146.6039,146.6331,146.4771,146.5746,11200.0
2016-06-22 14:30:00,150.31,150.35,150.13,150.16,10018.0,146.6136,146.6526,146.4381,146.4673,10018.0
2016-06-22 14:40:00,150.17,150.18,150.04,150.15,10664.0,146.4771,146.4868,146.3503,146.4576,10664.0
2016-06-22 14:50:00,150.14,150.26,150.08,150.22,10129.0,146.4478,146.5649,146.3893,146.5258,10129.0
2016-06-22 15:00:00,150.22,150.42,150.12,150.15,12835.0,146.5258,146.7209,146.4283,146.4576,12835.0
2016-06-22 15:10:00,150.15,150.19,150.05,150.09,11394.0,146.4576,146.4966,146.36,146.399,11394.0
2016-06-22 15:20:00,150.07,150.08,149.9,149.94,25671.0,146.3795,146.3893,146.2137,146.2527,25671.0
2016-06-22 15:30:00,149.96,150.06,149.82,150.01,23846.0,146.2722,146.3698,146.1357,146.321,23846.0
2016-06-22 15:40:00,150.04,150.1,149.84,149.9,28371.0,146.3503,146.4088,146.1552,146.2137,28371.0
2016-06-22 15:50:00,149.86,150.02,149.77,149.83,60633.0,146.1747,146.3308,146.0869,146.1454,60633.0
2016-06-23 09:30:00,151.5,151.53,151.19,151.47,26671.0,147.7744,147.8036,147.472,147.7451,26671.0
2016-06-23 09:40:00,151.5,151.5,150.8,151.05,17207.0,147.7744,147.7744,147.0916,147.3354,17207.0
2016-06-23 09:50:00,150.96,151.5,150.96,151.5,22794.0,147.2476,147.7744,147.2476,147.7744,22794.0
2016-06-23 10:00:00,151.52,151.68,151.22,151.23,50488.0,147.7939,147.9499,147.5012,147.511,50488.0
2016-06-23 10:10:00,151.25,151.43,150.99,151.02,14517.0,147.5305,147.7061,147.2769,147.3062,14517.0
2016-06-23 10:20:00,151.02,151.39,151.02,151.39,22743.0,147.3062,147.6671,147.3062,147.6671,22743.0
2016-06-23 10:30:00,151.25,151.26,151.01,151.11,12971.0,147.5305,147.5403,147.2964,147.394,12971.0
2016-06-23 10:40:00,151.14,151.27,151.09,151.14,20410.0,147.4232,147.55,147.3744,147.4232,20410.0
2016-06-23 10:50:00,151.22,151.62,151.18,151.48,20534.0,147.5012,147.8914,147.4622,147.7549,20534.0
2016-06-23 11:00:00,151.45,151.63,151.41,151.54,20223.0,147.7256,147.9012,147.6866,147.8134,20223.0
2016-06-23 11:10:00,151.53,151.82,151.44,151.69,10743.0,147.8036,148.0865,147.7158,147.9597,10743.0
2016-06-23 11:20:00,151.71,151.89,151.63,151.89,14082.0,147.9792,148.1548,147.9012,148.1548,14082.0
2016-06-23 11:30:00,151.85,151.96,151.78,151.84,12194.0,148.1158,148.223,148.0475,148.106,12194.0
2016-06-23 11:40:00,151.86,151.91,151.67,151.91,6300.0,148.1255,148.1743,147.9402,148.1743,6300.0
2016-06-23 11:50:00,151.85,151.97,151.72,151.72,22109.0,148.1158,148.2328,147.989,147.989,22109.0
2016-06-23 12:00:00,151.72,151.89,151.63,151.66,9860.0,147.989,148.1548,147.9012,147.9304,9860.0
2016-06-23 12:10:00,151.65,151.88,151.62,151.71,15346.0,147.9207,148.145,147.8914,147.9792,15346.0
2016-06-23 12:20:00,151.74,151.78,151.61,151.66,4318.0,148.0085,148.0475,147.8817,147.9304,4318.0
2016-06-23 12:30:00,151.65,151.79,151.59,151.59,29150.0,147.9207,148.0572,147.8621,147.8621,29150.0
2016-06-23 12:40:00,151.54,151.57,151.28,151.39,30285.0,147.8134,147.8426,147.5598,147.6671,30285.0
2016-06-23 12:50:00,151.42,151.45,151.25,151.37,15293.0,147.6963,147.7256,147.5305,147.6476,15293.0
2016-06-23 13:00:00,151.38,151.52,151.24,151.39,15514.0,147.6573,147.7939,147.5208,147.6671,15514.0
2016-06-23 13:10:00,151.37,151.41,151.26,151.41,11591.0,147.6476,147.6866,147.5403,147.6866,11591.0
2016-06-23 13:20:00,151.38,151.52,151.24,151.37,13790.0,147.6573,147.7939,147.5208,147.6476,13790.0
2016-06-23 13:30:00,151.35,151.41,151.21,151.29,10813.0,147.628,147.6866,147.4915,147.5695,10813.0
2016-06-23 13:40:00,151.31,151.41,151.21,151.32,20928.0,147.589,147.6866,147.4915,147.5988,20928.0
2016-06-23 13:50:00,151.26,151.39,151.22,151.39,13497.0,147.5403,147.6671,147.5012,147.6671,13497.0
2016-06-23 14:00:00,151.38,151.43,151.26,151.37,16736.0,147.6573,147.7061,147.5403,147.6476,16736.0
2016-06-23 14:10:00,151.34,151.52,151.34,151.38,16635.0,147.6183,147.7939,147.6183,147.6573,16635.0
2016-06-23 14:20:00,151.4,151.57,151.37,151.57,11908.0,147.6768,147.8426,147.6476,147.8426,11908.0
2016-06-23 14:30:00,151.51,151.58,151.48,151.58,13785.0,147.7841,147.8524,147.7549,147.8524,13785.0
2016-06-23 14:40:00,151.56,151.74,151.47,151.66,12571.0,147.8329,148.0085,147.7451,147.9304,12571.0
2016-06-23 14:50:00,151.69,151.81,151.56,151.6,13056.0,147.9597,148.0767,147.8329,147.8719,13056.0
2016-06-23 15:00:00,151.6,151.67,151.48,151.63,16039.0,147.8719,147.9402,147.7549,147.9012,16039.0
2016-06-23 15:10:00,151.63,151.63,151.46,151.46,15708.0,147.9012,147.9012,147.7353,147.7353,15708.0
2016-06-23 15:20:00,151.48,151.48,151.32,151.39,20879.0,147.7549,147.7549,147.5988,147.6671,20879.0
2016-06-23 15:30:00,151.41,151.52,151.37,151.43,25982.0,147.6866,147.7939,147.6476,147.7061,25982.0
2016-06-23 15:40:00,151.43,151.78,151.38,151.73,60930.0,147.7061,148.0475,147.6573,147.9987,60930.0
2016-06-23 15:50:00,151.73,152.19,151.73,152.12,134272.0,147.9987,148.4474,147.9987,148.3791,134272.0
2016-06-24 09:30:00,146.63,147.74,146.37,147.56,80346.0,143.0241,144.1068,142.7705,143.9313,80346.0
2016-06-24 09:40:00,147.61,148.53,147.45,147.75,45846.0,143.98,144.8774,143.824,144.1166,45846.0
2016-06-24 09:50:00,147.81,148.49,147.45,148.14,40940.0,144.1751,144.8384,143.824,144.497,40940.0
2016-06-24 10:00:00,148.05,148.83,148.02,148.56,71676.0,144.4092,145.17,144.3799,144.9067,71676.0
2016-06-24 10:10:00,148.67,148.84,148.35,148.6,69658.0,145.014,145.1798,144.7018,144.9457,69658.0
2016-06-24 10:20:00,148.59,148.59,147.89,148.18,56444.0,144.9359,144.9359,144.2531,144.536,56444.0
2016-06-24 10:30:00,148.17,148.3,147.76,148.14,62850.0,144.5263,144.6531,144.1263,144.497,62850.0
2016-06-24 10:40:00,148.11,148.31,147.94,148.13,32706.0,144.4677,144.6628,144.3019,144.4872,32706.0
2016-06-24 10:50:00,148.16,148.8,148.13,148.55,44374.0,144.5165,145.1408,144.4872,144.8969,44374.0
2016-06-24 11:00:00,148.46,148.62,148.12,148.37,54749.0,144.8091,144.9652,144.4775,144.7213,54749.0
2016-06-24 11:10:00,148.35,148.4,147.99,147.99,35686.0,144.7018,144.7506,144.3507,144.3507,35686.0
2016-06-24 11:20:00,148.0,148.02,147.67,148.01,105704.0,144.3604,144.3799,144.0385,144.3702,105704.0
2016-06-24 11:30:00,148.0,148.03,147.64,147.81,30250.0,144.3604,144.3897,144.0093,144.1751,30250.0
2016-06-24 11:40:00,147.83,148.05,147.55,147.71,25010.0,144.1946,144.4092,143.9215,144.0776,25010.0
2016-06-24 11:50:00,147.75,147.75,147.41,147.62,27962.0,144.1166,144.1166,143.7849,143.9898,27962.0
2016-06-24 12:00:00,147.61,147.76,147.16,147.16,37356.0,143.98,144.1263,143.5411,143.5411,37356.0
2016-06-24 12:10:00,147.14,147.18,146.64,146.75,33162.0,143.5216,143.5606,143.0339,143.1412,33162.0
2016-06-24 12:20:00,146.78,147.04,146.71,146.91,30920.0,143.1704,143.424,143.1022,143.2972,30920.0
2016-06-24 12:30:00,146.87,146.93,146.43,146.46,19708.0,143.2582,143.3167,142.829,142.8583,19708.0
2016-06-24 12:40:00,146.42,146.49,145.92,145.97,24694.0,142.8193,142.8876,142.3316,142.3804,24694.0
2016-06-24 12:50:00,145.92,146.13,145.81,146.0,23188.0,142.3316,142.5364,142.2243,142.4096,23188.0
2016-06-24 13:00:00,145.98,146.17,145.84,145.88,32964.0,142.3901,142.5754,142.2535,142.2926,32964.0
2016-06-24 13:10:00,145.85,146.25,145.81,146.05,23573.0,142.2633,142.6535,142.2243,142.4584,23573.0
2016-06-24 13:20:00,146.04,146.13,145.8,145.97,20617.0,142.4486,142.5364,142.2145,142.3804,20617.0
2016-06-24 13:30:00,146.03,146.44,145.94,146.4,20380.0,142.4389,142.8388,142.3511,142.7998,20380.0
2016-06-24 13:40:00,146.4,146.4,146.07,146.3,25346.0,142.7998,142.7998,142.4779,142.7022,25346.0
2016-06-24 13:50:00,146.36,146.4,146.13,146.24,51995.0,142.7608,142.7998,142.5364,142.6437,51995.0
2016-06-24 14:00:00,146.3,146.55,146.3,146.43,70051.0,142.7022,142.9461,142.7022,142.829,70051.0
2016-06-24 14:10:00,146.4,146.44,146.03,146.03,30047.0,142.7998,142.8388,142.4389,142.4389,30047.0
2016-06-24 14:20:00,146.02,146.09,145.72,145.77,37290.0,142.4291,142.4974,142.1365,142.1853,37290.0
2016-06-24 14:30:00,145.77,145.77,145.29,145.46,32071.0,142.1853,142.1853,141.7171,141.8829,32071.0
2016-06-24 14:40:00,145.45,145.56,145.21,145.44,39063.0,141.8731,141.9804,141.639,141.8634,39063.0
2016-06-24 14:50:00,145.47,146.0,145.34,145.78,31247.0,141.8926,142.4096,141.7658,142.195,31247.0
2016-06-24 15:00:00,145.73,145.93,145.44,145.48,33011.0,142.1463,142.3413,141.8634,141.9024,33011.0
2016-06-24 15:10:00,145.49,145.5,144.62,144.67,46451.0,141.9122,141.9219,141.0636,141.1123,46451.0
2016-06-24 15:20:00,144.7,145.02,144.67,144.93,49948.0,141.1416,141.4537,141.1123,141.3659,49948.0
2016-06-24 15:30:00,144.89,145.53,144.86,145.26,95020.0,141.3269,141.9512,141.2976,141.6878,95020.0
2016-06-24 15:40:00,145.24,145.84,145.15,145.78,121362.0,141.6683,142.2535,141.5805,142.195,121362.0
2016-06-24 15:50:00,145.76,146.01,145.23,145.3,269541.0,142.1755,142.4194,141.6586,141.7268,269541.0
2016-06-27 09:30:00,143.84,144.65,143.53,143.55,87793.0,140.3027,141.0928,140.0004,140.0199,87793.0
2016-06-27 09:40:00,143.51,143.62,142.4,142.61,83870.0,139.9808,140.0881,138.8981,139.103,83870.0
2016-06-27 09:50:00,142.55,142.89,142.08,142.19,47526.0,139.0445,139.3761,138.586,138.6933,47526.0
2016-06-27 10:00:00,142.1,142.58,141.72,141.89,48369.0,138.6055,139.0737,138.2349,138.4007,48369.0
2016-06-27 10:10:00,141.87,141.96,141.1,141.17,95744.0,138.3812,138.469,137.6301,137.6984,95744.0
2016-06-27 10:20:00,141.19,141.32,141.05,141.18,124351.0,137.7179,137.8447,137.5813,137.7081,124351.0
2016-06-27 10:30:00,141.27,141.38,141.0,141.03,93298.0,137.7959,137.9032,137.5326,137.5618,93298.0
2016-06-27 10:40:00,141.05,141.29,140.5,140.68,47967.0,137.5813,137.8154,137.0449,137.2204,47967.0
2016-06-27 10:50:00,140.67,140.77,140.22,140.36,64065.0,137.2107,137.3082,136.7718,136.9083,64065.0
2016-06-27 11:00:00,140.36,141.07,140.21,141.07,42473.0,136.9083,137.6009,136.762,137.6009,42473.0
2016-06-27 11:10:00,141.07,141.09,140.61,140.86,46251.0,137.6009,137.6204,137.1522,137.396,46251.0
2016-06-27 11:20:00,140.82,141.11,140.53,141.05,50399.0,137.357,137.6399,137.0741,137.5813,50399.0
2016-06-27 11:30:00,141.05,141.45,140.88,141.39,56280.0,137.5813,137.9715,137.4155,137.913,56280.0
2016-06-27 11:40:00,141.41,141.6,141.31,141.43,42459.0,137.9325,138.1178,137.8349,137.952,42459.0
2016-06-27 11:50:00,141.42,141.67,141.21,141.56,38903.0,137.9422,138.1861,137.7374,138.0788,38903.0
2016-06-27 12:00:00,141.5,141.56,141.11,141.29,34168.0,138.0203,138.0788,137.6399,137.8154,34168.0
2016-06-27 12:10:00,141.35,141.68,141.25,141.44,54472.0,137.874,138.1959,137.7764,137.9618,54472.0
2016-06-27 12:20:00,141.45,141.69,141.27,141.59,38577.0,137.9715,138.2056,137.7959,138.1081,38577.0
2016-06-27 12:30:00,141.65,141.7,141.07,141.15,35871.0,138.1666,138.2154,137.6009,137.6789,35871.0
2016-06-27 12:40:00,141.09,141.19,140.84,141.17,54046.0,137.6204,137.7179,137.3765,137.6984,54046.0
2016-06-27 12:50:00,141.23,141.42,140.94,141.24,52126.0,137.7569,137.9422,137.474,137.7667,52126.0
2016-06-27 13:00:00,141.25,141.43,141.11,141.11,41429.0,137.7764,137.952,137.6399,137.6399,41429.0
2016-06-27 13:10:00,141.06,141.3,141.04,141.16,40305.0,137.5911,137.8252,137.5716,137.6886,40305.0
2016-06-27 13:20:00,141.13,141.5,141.09,141.35,23973.0,137.6594,138.0203,137.6204,137.874,23973.0
2016-06-27 13:30:00,141.31,141.42,140.99,141.22,22814.0,137.8349,137.9422,137.5228,137.7472,22814.0
2016-06-27 13:40:00,141.24,141.3,140.82,140.9,37186.0,137.7667,137.8252,137.357,137.435,37186.0
2016-06-27 13:50:00,140.89,141.19,140.82,141.01,24080.0,137.4253,137.7179,137.357,137.5423,24080.0
2016-06-27 14:00:00,140.95,141.2,140.89,140.97,45683.0,137.4838,137.7277,137.4253,137.5033,45683.0
2016-06-27 14:10:00,140.94,141.14,140.7,140.79,34882.0,137.474,137.6691,137.24,137.3277,34882.0
2016-06-27 14:20:00,140.78,141.23,140.72,141.16,28302.0,137.318,137.7569,137.2595,137.6886,28302.0
2016-06-27 14:30:00,141.17,141.25,140.91,140.99,39592.0,137.6984,137.7764,137.4448,137.5228,39592.0
2016-06-27 14:40:00,141.06,141.15,140.5,140.68,51400.0,137.5911,137.6789,137.0449,137.2204,51400.0
2016-06-27 14:50:00,140.69,140.72,140.37,140.67,38478.0,137.2302,137.2595,136.9181,137.2107,38478.0
2016-06-27 15:00:00,140.71,141.16,140.61,140.86,87508.0,137.2497,137.6886,137.1522,137.396,87508.0
2016-06-27 15:10:00,140.9,141.09,140.63,140.64,52645.0,137.435,137.6204,137.1717,137.1814,52645.0
2016-06-27 15:20:00,140.68,140.73,140.31,140.61,78956.0,137.2204,137.2692,136.8595,137.1522,78956.0
2016-06-27 15:30:00,140.55,141.51,140.53,141.49,71363.0,137.0936,138.03,137.0741,138.0105,71363.0
2016-06-27 15:40:00,141.42,141.59,141.22,141.58,73905.0,137.9422,138.1081,137.7472,138.0983,73905.0
2016-06-27 15:50:00,141.54,141.56,140.91,140.93,172161.0,138.0593,138.0788,137.4448,137.4643,172161.0
2016-06-28 09:30:00,142.37,142.91,142.07,142.54,67077.0,138.8689,139.3956,138.5763,139.0347,67077.0
2016-06-28 09:40:00,142.36,142.49,142.1,142.4,25736.0,138.8591,138.9859,138.6055,138.8981,25736.0
2016-06-28 09:50:00,142.3,142.43,141.97,142.1,20308.0,138.8006,138.9274,138.4787,138.6055,20308.0
2016-06-28 10:00:00,142.2,142.27,141.64,141.76,40583.0,138.7031,138.7713,138.1568,138.2739,40583.0
2016-06-28 10:10:00,141.77,141.95,141.72,141.89,29649.0,138.2836,138.4592,138.2349,138.4007,29649.0
2016-06-28 10:20:00,141.88,141.96,141.61,141.7,34637.0,138.3909,138.469,138.1276,138.2154,34637.0
2016-06-28 10:30:00,141.72,141.97,141.65,141.66,38320.0,138.2349,138.4787,138.1666,138.1763,38320.0
2016-06-28 10:40:00,141.63,141.89,141.5,141.89,60907.0,138.1471,138.4007,138.0203,138.4007,60907.0
2016-06-28 10:50:00,141.83,142.17,141.78,141.98,25443.0,138.3422,138.6738,138.2934,138.4885,25443.0
2016-06-28 11:00:00,142.01,142.08,141.66,141.73,26007.0,138.5177,138.586,138.1763,138.2446,26007.0
2016-06-28 11:10:00,141.74,142.3,141.74,142.3,16721.0,138.2544,138.8006,138.2544,138.8006,16721.0
2016-06-28 11:20:00,142.23,142.27,141.73,141.83,22613.0,138.7323,138.7713,138.2446,138.3422,22613.0
2016-06-28 11:30:00,141.85,142.21,141.85,142.1,23763.0,138.3617,138.7128,138.3617,138.6055,23763.0
2016-06-28 11:40:00,142.12,142.35,142.0,142.24,11613.0,138.625,138.8494,138.508,138.7421,11613.0
2016-06-28 11:50:00,142.35,142.45,142.21,142.32,19319.0,138.8494,138.9469,138.7128,138.8201,19319.0
2016-06-28 12:00:00,142.3,142.32,142.04,142.09,19010.0,138.8006,138.8201,138.547,138.5958,19010.0
2016-06-28 12:10:00,142.05,142.11,141.95,141.98,13493.0,138.5568,138.6153,138.4592,138.4885,13493.0
2016-06-28 12:20:00,142.0,142.11,141.95,142.02,17420.0,138.508,138.6153,138.4592,138.5275,17420.0
2016-06-28 12:30:00,142.05,142.46,141.98,142.45,34097.0,138.5568,138.9567,138.4885,138.9469,34097.0
2016-06-28 12:40:00,142.46,142.68,142.45,142.58,39901.0,138.9567,139.1713,138.9469,139.0737,39901.0
2016-06-28 12:50:00,142.6,142.75,142.54,142.68,36885.0,139.0932,139.2395,139.0347,139.1713,36885.0
2016-06-28 13:00:00,142.67,142.85,142.62,142.74,23944.0,139.1615,139.3371,139.1127,139.2298,23944.0
2016-06-28 13:10:00,142.79,142.84,142.66,142.72,30595.0,139.2786,139.3273,139.1518,139.2103,30595.0
2016-06-28 13:20:00,142.72,142.96,142.6,142.86,27198.0,139.2103,139.4444,139.0932,139.3468,27198.0
2016-06-28 13:30:00,142.81,142.94,142.69,142.85,45897.0,139.2981,139.4249,139.181,139.3371,45897.0
2016-06-28 13:40:00,142.88,143.03,142.87,142.87,22442.0,139.3663,139.5127,139.3566,139.3566,22442.0
2016-06-28 13:50:00,142.85,143.03,142.68,142.74,33294.0,139.3371,139.5127,139.1713,139.2298,33294.0
2016-06-28 14:00:00,142.72,142.77,142.45,142.5,37441.0,139.2103,139.259,138.9469,138.9957,37441.0
2016-06-28 14:10:00,142.5,142.56,142.34,142.56,27216.0,138.9957,139.0542,138.8396,139.0542,27216.0
2016-06-28 14:20:00,142.51,142.6,142.38,142.53,40188.0,139.0054,139.0932,138.8786,139.0249,40188.0
2016-06-28 14:30:00,142.56,142.81,142.52,142.71,32837.0,139.0542,139.2981,139.0152,139.2005,32837.0
2016-06-28 14:40:00,142.71,142.8,142.67,142.79,37266.0,139.2005,139.2883,139.1615,139.2786,37266.0
2016-06-28 14:50:00,142.77,143.15,142.76,143.08,108874.0,139.259,139.6297,139.2493,139.5614,108874.0
2016-06-28 15:00:00,143.09,143.09,142.9,143.06,84650.0,139.5712,139.5712,139.3858,139.5419,84650.0
2016-06-28 15:10:00,143.03,143.28,142.96,142.96,47972.0,139.5127,139.7565,139.4444,139.4444,47972.0
2016-06-28 15:20:00,142.99,143.0,142.72,142.85,32577.0,139.4736,139.4834,139.2103,139.3371,32577.0
2016-06-28 15:30:00,142.85,143.0,142.78,142.97,83304.0,139.3371,139.4834,139.2688,139.4541,83304.0
2016-06-28 15:40:00,142.97,143.19,142.96,143.16,107262.0,139.4541,139.6687,139.4444,139.6395,107262.0
2016-06-28 15:50:00,143.17,143.24,143.0,143.09,168997.0,139.6492,139.7175,139.4834,139.5712,168997.0
2016-06-29 09:30:00,144.47,144.72,144.0,144.02,42647.0,140.9172,141.1611,140.4588,140.4783,42647.0
2016-06-29 09:40:00,144.11,144.17,143.5,143.51,34854.0,140.5661,140.6246,139.9711,139.9808,34854.0
2016-06-29 09:50:00,143.51,143.65,143.19,143.2,83983.0,139.9808,140.1174,139.6687,139.6785,83983.0
2016-06-29 10:00:00,143.17,143.56,143.09,143.46,53664.0,139.6492,140.0296,139.5712,139.9321,53664.0
2016-06-29 10:10:00,143.47,143.68,143.33,143.49,64546.0,139.9418,140.1467,139.8053,139.9613,64546.0
2016-06-29 10:20:00,143.5,144.01,143.44,143.92,50978.0,139.9711,140.4686,139.9126,140.3808,50978.0
2016-06-29 10:30:00,143.93,143.99,143.69,143.83,52220.0,140.3905,140.449,140.1564,140.293,52220.0
2016-06-29 10:40:00,143.82,143.9,143.76,143.85,42711.0,140.2832,140.3613,140.2247,140.3125,42711.0
2016-06-29 10:50:00,143.88,143.92,143.75,143.87,46255.0,140.3417,140.3808,140.2149,140.332,46255.0
2016-06-29 11:00:00,143.86,144.3,143.85,144.16,54451.0,140.3222,140.7514,140.3125,140.6149,54451.0
2016-06-29 11:10:00,144.2,144.39,144.17,144.19,37873.0,140.6539,140.8392,140.6246,140.6441,37873.0
2016-06-29 11:20:00,144.2,144.31,144.15,144.23,38081.0,140.6539,140.7612,140.6051,140.6831,38081.0
2016-06-29 11:30:00,144.22,144.38,144.22,144.38,44699.0,140.6734,140.8295,140.6734,140.8295,44699.0
2016-06-29 11:40:00,144.38,144.59,144.37,144.48,25206.0,140.8295,141.0343,140.8197,140.927,25206.0
2016-06-29 11:50:00,144.49,144.99,144.49,144.99,24602.0,140.9367,141.4245,140.9367,141.4245,24602.0
2016-06-29 12:00:00,144.97,144.99,144.8,144.99,13659.0,141.4049,141.4245,141.2391,141.4245,13659.0
2016-06-29 12:10:00,145.0,145.49,145.0,145.49,35184.0,141.4342,141.9122,141.4342,141.9122,35184.0
2016-06-29 12:20:00,145.5,145.65,145.44,145.64,25563.0,141.9219,142.0682,141.8634,142.0585,25563.0
2016-06-29 12:30:00,145.59,145.59,145.36,145.55,16235.0,142.0097,142.0097,141.7854,141.9707,16235.0
2016-06-29 12:40:00,145.51,145.51,145.11,145.17,13926.0,141.9317,141.9317,141.5415,141.6,13926.0
2016-06-29 12:50:00,145.15,145.24,145.03,145.16,11402.0,141.5805,141.6683,141.4635,141.5903,11402.0
2016-06-29 13:00:00,145.18,145.37,145.11,145.11,16684.0,141.6098,141.7951,141.5415,141.5415,16684.0
2016-06-29 13:10:00,145.06,145.31,145.06,145.26,12125.0,141.4927,141.7366,141.4927,141.6878,12125.0
2016-06-29 13:20:00,145.26,145.43,145.13,145.13,13685.0,141.6878,141.8536,141.561,141.561,13685.0
2016-06-29 13:30:00,145.12,145.22,145.06,145.17,22368.0,141.5513,141.6488,141.4927,141.6,22368.0
2016-06-29 13:40:00,145.17,145.26,145.08,145.08,19337.0,141.6,141.6878,141.5122,141.5122,19337.0
2016-06-29 13:50:00,145.1,145.14,144.87,144.89,23217.0,141.5317,141.5708,141.3074,141.3269,23217.0
2016-06-29 14:00:00,144.9,145.17,144.9,145.11,25669.0,141.3367,141.6,141.3367,141.5415,25669.0
2016-06-29 14:10:00,145.14,145.19,145.03,145.03,24830.0,141.5708,141.6195,141.4635,141.4635,24830.0
2016-06-29 14:20:00,145.03,145.26,145.03,145.18,23667.0,141.4635,141.6878,141.4635,141.6098,23667.0
2016-06-29 14:30:00,145.24,145.26,145.07,145.1,31203.0,141.6683,141.6878,141.5025,141.5317,31203.0
2016-06-29 14:40:00,145.09,145.19,144.88,144.88,28359.0,141.522,141.6195,141.3172,141.3172,28359.0
2016-06-29 14:50:00,144.89,145.21,144.79,145.16,27551.0,141.3269,141.639,141.2294,141.5903,27551.0
2016-06-29 15:00:00,145.17,145.51,145.16,145.43,49455.0,141.6,141.9317,141.5903,141.8536,49455.0
2016-06-29 15:10:00,145.43,145.55,145.31,145.4,47869.0,141.8536,141.9707,141.7366,141.8244,47869.0
2016-06-29 15:20:00,145.43,145.47,145.1,145.37,57510.0,141.8536,141.8926,141.5317,141.7951,57510.0
2016-06-29 15:30:00,145.35,145.35,145.13,145.25,63830.0,141.7756,141.7756,141.561,141.6781,63830.0
2016-06-29 15:40:00,145.25,145.4,145.15,145.28,73251.0,141.6781,141.8244,141.5805,141.7073,73251.0
2016-06-29 15:50:00,145.3,145.33,145.02,145.15,131494.0,141.7268,141.7561,141.4537,141.5805,131494.0
2016-06-30 09:30:00,145.59,145.89,145.25,145.62,44674.0,142.0097,142.3023,141.6781,142.039,44674.0
2016-06-30 09:40:00,145.61,146.11,145.59,145.91,33208.0,142.0292,142.5169,142.0097,142.3218,33208.0
2016-06-30 09:50:00,145.9,146.0,145.24,145.49,39732.0,142.3121,142.4096,141.6683,141.9122,39732.0
2016-06-30 10:00:00,145.44,145.55,145.26,145.42,33283.0,141.8634,141.9707,141.6878,141.8439,33283.0
2016-06-30 10:10:00,145.43,145.5,145.14,145.25,34813.0,141.8536,141.9219,141.5708,141.6781,34813.0
2016-06-30 10:20:00,145.25,145.46,145.12,145.42,23901.0,141.6781,141.8829,141.5513,141.8439,23901.0
2016-06-30 10:30:00,145.43,145.65,145.39,145.55,29673.0,141.8536,142.0682,141.8146,141.9707,29673.0
2016-06-30 10:40:00,145.55,145.64,145.36,145.39,60850.0,141.9707,142.0585,141.7854,141.8146,60850.0
2016-06-30 10:50:00,145.4,145.43,145.23,145.25,40900.0,141.8244,141.8536,141.6586,141.6781,40900.0
2016-06-30 11:00:00,145.25,145.63,145.23,145.59,65788.0,141.6781,142.0487,141.6586,142.0097,65788.0
2016-06-30 11:10:00,145.59,145.69,145.41,145.46,33559.0,142.0097,142.1072,141.8341,141.8829,33559.0
2016-06-30 11:20:00,145.47,145.62,145.41,145.62,27216.0,141.8926,142.039,141.8341,142.039,27216.0
2016-06-30 11:30:00,145.64,145.9,145.64,145.72,32862.0,142.0585,142.3121,142.0585,142.1365,32862.0
2016-06-30 11:40:00,145.72,145.87,145.67,145.76,41490.0,142.1365,142.2828,142.0877,142.1755,41490.0
2016-06-30 11:50:00,145.76,145.92,145.66,145.92,41356.0,142.1755,142.3316,142.078,142.3316,41356.0
2016-06-30 12:00:00,145.91,146.17,145.87,146.04,30159.0,142.3218,142.5754,142.2828,142.4486,30159.0
2016-06-30 12:10:00,146.03,146.35,146.02,146.26,28709.0,142.4389,142.751,142.4291,142.6632,28709.0
2016-06-30 12:20:00,146.23,146.37,146.18,146.3,23430.0,142.634,142.7705,142.5852,142.7022,23430.0
2016-06-30 12:30:00,146.3,146.33,146.15,146.31,42844.0,142.7022,142.7315,142.5559,142.712,42844.0
2016-06-30 12:40:00,146.34,146.42,146.21,146.42,23076.0,142.7413,142.8193,142.6145,142.8193,23076.0
2016-06-30 12:50:00,146.42,146.61,146.4,146.52,39951.0,142.8193,143.0046,142.7998,142.9168,39951.0
2016-06-30 13:00:00,146.55,146.66,146.49,146.61,23441.0,142.9461,143.0534,142.8876,143.0046,23441.0
2016-06-30 13:10:00,146.57,146.67,146.5,146.63,28971.0,142.9656,143.0631,142.8973,143.0241,28971.0
2016-06-30 13:20:00,146.66,146.73,146.5,146.61,37090.0,143.0534,143.1217,142.8973,143.0046,37090.0
2016-06-30 13:30:00,146.6,146.61,146.48,146.54,23589.0,142.9949,143.0046,142.8778,142.9363,23589.0
2016-06-30 13:40:00,146.53,146.58,146.51,146.56,26396.0,142.9266,142.9754,142.9071,142.9558,26396.0
2016-06-30 13:50:00,146.56,146.6,146.38,146.55,27351.0,142.9558,142.9949,142.7803,142.9461,27351.0
2016-06-30 14:00:00,146.51,146.76,146.51,146.72,32983.0,142.9071,143.1509,142.9071,143.1119,32983.0
2016-06-30 14:10:00,146.75,147.16,146.74,147.16,25501.0,143.1412,143.5411,143.1314,143.5411,25501.0
2016-06-30 14:20:00,147.17,147.22,146.87,146.89,40669.0,143.5508,143.5996,143.2582,143.2777,40669.0
2016-06-30 14:30:00,146.9,147.08,146.82,146.91,29177.0,143.2875,143.4631,143.2094,143.2972,29177.0
2016-06-30 14:40:00,146.94,147.08,146.93,147.01,23588.0,143.3265,143.4631,143.3167,143.3948,23588.0
2016-06-30 14:50:00,147.06,147.29,147.03,147.29,48012.0,143.4435,143.6679,143.4143,143.6679,48012.0
2016-06-30 15:00:00,147.31,147.32,147.14,147.19,40038.0,143.6874,143.6972,143.5216,143.5704,40038.0
2016-06-30 15:10:00,147.18,147.18,146.89,146.95,47384.0,143.5606,143.5606,143.2777,143.3363,47384.0
2016-06-30 15:20:00,146.95,147.29,146.87,147.27,62732.0,143.3363,143.6679,143.2582,143.6484,62732.0
2016-06-30 15:30:00,147.28,147.3,147.06,147.17,91780.0,143.6581,143.6776,143.4435,143.5508,91780.0
2016-06-30 15:40:00,147.17,147.26,147.07,147.11,103262.0,143.5508,143.6386,143.4533,143.4923,103262.0
2016-06-30 15:50:00,147.11,147.78,147.1,147.76,253560.0,143.4923,144.1458,143.4826,144.1263,253560.0
2016-07-01 09:30:00,147.94,148.27,147.47,148.16,36853.0,144.3019,144.6238,143.8435,144.5165,36853.0
2016-07-01 09:40:00,148.17,148.61,148.07,148.58,19550.0,144.5263,144.9554,144.4287,144.9262,19550.0
2016-07-01 09:50:00,148.56,148.68,148.49,148.65,13905.0,144.9067,145.0237,144.8384,144.9944,13905.0
2016-07-01 10:00:00,148.72,148.92,148.68,148.92,19330.0,145.0627,145.2578,145.0237,145.2578,19330.0
2016-07-01 10:10:00,148.95,149.28,148.82,149.2,26278.0,145.2871,145.609,145.1603,145.5309,26278.0
2016-07-01 10:20:00,149.31,149.72,149.23,149.68,32883.0,145.6382,146.0381,145.5602,145.9991,32883.0
2016-07-01 10:30:00,149.69,149.82,149.64,149.68,48198.0,146.0089,146.1357,145.9601,145.9991,48198.0
2016-07-01 10:40:00,149.68,149.85,149.64,149.74,22505.0,145.9991,146.1649,145.9601,146.0576,22505.0
2016-07-01 10:50:00,149.71,149.84,149.69,149.72,15792.0,146.0284,146.1552,146.0089,146.0381,15792.0
2016-07-01 11:00:00,149.69,149.8,149.57,149.78,46067.0,146.0089,146.1162,145.8918,146.0967,46067.0
2016-07-01 11:10:00,149.79,149.81,149.63,149.65,35688.0,146.1064,146.1259,145.9503,145.9699,35688.0
2016-07-01 11:20:00,149.67,149.75,149.43,149.47,41614.0,145.9894,146.0674,145.7553,145.7943,41614.0
2016-07-01 11:30:00,149.43,149.44,149.07,149.2,21405.0,145.7553,145.765,145.4041,145.5309,21405.0
2016-07-01 11:40:00,149.21,149.41,149.18,149.29,19180.0,145.5407,145.7358,145.5114,145.6187,19180.0
2016-07-01 11:50:00,149.3,149.32,149.21,149.32,15762.0,145.6285,145.648,145.5407,145.648,15762.0
2016-07-01 12:00:00,149.28,149.33,149.18,149.24,24455.0,145.609,145.6577,145.5114,145.5699,24455.0
2016-07-01 12:10:00,149.3,149.3,149.16,149.22,24891.0,145.6285,145.6285,145.4919,145.5504,24891.0
2016-07-01 12:20:00,149.21,149.21,148.91,148.99,13953.0,145.5407,145.5407,145.2481,145.3261,13953.0
2016-07-01 12:30:00,148.95,149.07,148.9,148.96,11691.0,145.2871,145.4041,145.2383,145.2968,11691.0
2016-07-01 12:40:00,148.92,149.1,148.9,149.02,16673.0,145.2578,145.4334,145.2383,145.3553,16673.0
2016-07-01 12:50:00,149.01,149.21,148.95,149.16,11582.0,145.3456,145.5407,145.2871,145.4919,11582.0
2016-07-01 13:00:00,149.19,149.32,149.11,149.29,21290.0,145.5212,145.648,145.4431,145.6187,21290.0
2016-07-01 13:10:00,149.29,149.39,149.28,149.3,22334.0,145.6187,145.7162,145.609,145.6285,22334.0
2016-07-01 13:20:00,149.29,149.49,149.25,149.4,42558.0,145.6187,145.8138,145.5797,145.726,42558.0
2016-07-01 13:30:00,149.39,149.49,149.3,149.31,42865.0,145.7162,145.8138,145.6285,145.6382,42865.0
2016-07-01 13:40:00,149.3,149.44,149.28,149.41,15300.0,145.6285,145.765,145.609,145.7358,15300.0
2016-07-01 13:50:00,149.39,149.41,149.18,149.19,17417.0,145.7162,145.7358,145.5114,145.5212,17417.0
2016-07-01 14:00:00,149.18,149.32,149.07,149.24,40215.0,145.5114,145.648,145.4041,145.5699,40215.0
2016-07-01 14:10:00,149.23,149.27,148.94,148.95,23378.0,145.5602,145.5992,145.2773,145.2871,23378.0
2016-07-01 14:20:00,148.95,149.05,148.88,148.93,26172.0,145.2871,145.3846,145.2188,145.2676,26172.0
2016-07-01 14:30:00,148.94,149.02,148.82,148.85,24474.0,145.2773,145.3553,145.1603,145.1895,24474.0
2016-07-01 14:40:00,148.82,148.88,148.66,148.72,21091.0,145.1603,145.2188,145.0042,145.0627,21091.0
2016-07-01 14:50:00,148.72,148.9,148.57,148.9,15422.0,145.0627,145.2383,144.9164,145.2383,15422.0
2016-07-01 15:00:00,148.89,149.38,148.89,149.31,27271.0,145.2285,145.7065,145.2285,145.6382,27271.0
2016-07-01 15:10:00,149.29,149.45,149.29,149.41,19270.0,145.6187,145.7748,145.6187,145.7358,19270.0
2016-07-01 15:20:00,149.43,149.43,149.25,149.31,29348.0,145.7553,145.7553,145.5797,145.6382,29348.0
2016-07-01 15:30:00,149.29,149.38,149.03,149.08,32603.0,145.6187,145.7065,145.3651,145.4139,32603.0
2016-07-01 15:40:00,149.1,149.28,149.1,149.13,41335.0,145.4334,145.609,145.4334,145.4626,41335.0
2016-07-01 15:50:00,149.16,149.38,149.15,149.17,85892.0,145.4919,145.7065,145.4822,145.5017,85892.0
2016-07-05 09:30:00,148.2,148.74,147.89,148.4,33170.0,144.5555,145.0822,144.2531,144.7506,33170.0
2016-07-05 09:40:00,148.41,148.41,147.86,148.03,115394.0,144.7603,144.7603,144.2239,144.3897,115394.0
2016-07-05 09:50:00,147.95,148.0,147.73,147.84,22903.0,144.3117,144.3604,144.0971,144.2044,22903.0
2016-07-05 10:00:00,147.79,148.0,147.53,147.59,65021.0,144.1556,144.3604,143.902,143.9605,65021.0
2016-07-05 10:10:00,147.65,147.83,147.45,147.45,32044.0,144.019,144.1946,143.824,143.824,32044.0
2016-07-05 10:20:00,147.49,147.73,147.33,147.67,31234.0,143.863,144.0971,143.7069,144.0385,31234.0
2016-07-05 10:30:00,147.66,147.83,147.6,147.82,15948.0,144.0288,144.1946,143.9703,144.1849,15948.0
2016-07-05 10:40:00,147.86,147.97,147.68,147.72,29890.0,144.2239,144.3312,144.0483,144.0873,29890.0
2016-07-05 10:50:00,147.69,147.93,147.55,147.87,28930.0,144.0581,144.2922,143.9215,144.2336,28930.0
2016-07-05 11:00:00,147.87,147.9,147.56,147.85,49796.0,144.2336,144.2629,143.9313,144.2141,49796.0
2016-07-05 11:10:00,147.88,147.88,147.41,147.59,34344.0,144.2434,144.2434,143.7849,143.9605,34344.0
2016-07-05 11:20:00,147.59,147.7,147.49,147.56,33837.0,143.9605,144.0678,143.863,143.9313,33837.0
2016-07-05 11:30:00,147.55,147.74,147.5,147.67,37337.0,143.9215,144.1068,143.8727,144.0385,37337.0
2016-07-05 11:40:00,147.66,147.67,147.29,147.33,31163.0,144.0288,144.0385,143.6679,143.7069,31163.0
2016-07-05 11:50:00,147.31,147.46,147.16,147.43,31491.0,143.6874,143.8337,143.5411,143.8044,31491.0
2016-07-05 12:00:00,147.43,147.47,147.26,147.33,27952.0,143.8044,143.8435,143.6386,143.7069,27952.0
2016-07-05 12:10:00,147.3,147.41,147.22,147.41,19864.0,143.6776,143.7849,143.5996,143.7849,19864.0
2016-07-05 12:20:00,147.43,147.64,147.39,147.6,15583.0,143.8044,144.0093,143.7654,143.9703,15583.0
2016-07-05 12:30:00,147.6,147.77,147.59,147.62,23851.0,143.9703,144.1361,143.9605,143.9898,23851.0
2016-07-05 12:40:00,147.63,147.75,147.53,147.65,35478.0,143.9995,144.1166,143.902,144.019,35478.0
2016-07-05 12:50:00,147.62,147.62,147.3,147.38,15130.0,143.9898,143.9898,143.6776,143.7557,15130.0
2016-07-05 13:00:00,147.37,147.39,147.21,147.34,26260.0,143.7459,143.7654,143.5899,143.7167,26260.0
2016-07-05 13:10:00,147.33,147.33,147.06,147.06,20323.0,143.7069,143.7069,143.4435,143.4435,20323.0
2016-07-05 13:20:00,147.07,147.11,146.99,146.99,22453.0,143.4533,143.4923,143.3753,143.3753,22453.0
2016-07-05 13:30:00,146.98,147.02,146.82,146.83,46281.0,143.3655,143.4045,143.2094,143.2192,46281.0
2016-07-05 13:40:00,146.82,146.86,146.69,146.73,29309.0,143.2094,143.2485,143.0826,143.1217,29309.0
2016-07-05 13:50:00,146.75,146.76,146.64,146.72,36368.0,143.1412,143.1509,143.0339,143.1119,36368.0
2016-07-05 14:00:00,146.71,146.88,146.68,146.8,67141.0,143.1022,143.268,143.0729,143.1899,67141.0
2016-07-05 14:10:00,146.82,147.15,146.82,147.09,26381.0,143.2094,143.5313,143.2094,143.4728,26381.0
2016-07-05 14:20:00,147.09,147.1,146.77,146.85,26038.0,143.4728,143.4826,143.1607,143.2387,26038.0
2016-07-05 14:30:00,146.86,147.02,146.83,146.89,34193.0,143.2485,143.4045,143.2192,143.2777,34193.0
2016-07-05 14:40:00,146.88,146.97,146.76,146.78,31289.0,143.268,143.3558,143.1509,143.1704,31289.0
2016-07-05 14:50:00,146.77,146.98,146.68,146.96,26088.0,143.1607,143.3655,143.0729,143.346,26088.0
2016-07-05 15:00:00,146.96,147.15,146.87,147.06,40080.0,143.346,143.5313,143.2582,143.4435,40080.0
2016-07-05 15:10:00,147.07,147.27,147.02,147.22,51737.0,143.4533,143.6484,143.4045,143.5996,51737.0
2016-07-05 15:20:00,147.22,147.35,147.15,147.3,28233.0,143.5996,143.7264,143.5313,143.6776,28233.0
2016-07-05 15:30:00,147.28,147.54,147.23,147.5,59062.0,143.6581,143.9117,143.6094,143.8727,59062.0
2016-07-05 15:40:00,147.5,147.65,147.44,147.47,71818.0,143.8727,144.019,143.8142,143.8435,71818.0
2016-07-05 15:50:00,147.49,147.49,147.22,147.25,94601.0,143.863,143.863,143.5996,143.6289,94601.0
2016-07-06 09:30:00,146.4,147.2,145.89,145.9,77671.0,142.7998,143.5801,142.3023,142.3121,77671.0
2016-07-06 09:40:00,146.0,146.58,145.75,146.36,76138.0,142.4096,142.9754,142.1658,142.7608,76138.0
2016-07-06 09:50:00,146.39,146.68,146.28,146.4,41474.0,142.79,143.0729,142.6827,142.7998,41474.0
2016-07-06 10:00:00,146.4,146.9,146.4,146.62,66207.0,142.7998,143.2875,142.7998,143.0144,66207.0
2016-07-06 10:10:00,146.61,146.72,146.15,146.31,17374.0,143.0046,143.1119,142.5559,142.712,17374.0
2016-07-06 10:20:00,146.24,146.54,146.23,146.35,16316.0,142.6437,142.9363,142.634,142.751,16316.0
2016-07-06 10:30:00,146.3,146.58,146.14,146.56,20225.0,142.7022,142.9754,142.5462,142.9558,20225.0
2016-07-06 10:40:00,146.57,146.84,146.5,146.72,34552.0,142.9656,143.229,142.8973,143.1119,34552.0
2016-07-06 10:50:00,146.73,146.98,146.72,146.88,24972.0,143.1217,143.3655,143.1119,143.268,24972.0
2016-07-06 11:00:00,146.9,147.43,146.81,147.34,50763.0,143.2875,143.8044,143.1997,143.7167,50763.0
2016-07-06 11:10:00,147.34,147.65,147.31,147.35,75374.0,143.7167,144.019,143.6874,143.7264,75374.0
2016-07-06 11:20:00,147.34,147.64,147.31,147.4,41990.0,143.7167,144.0093,143.6874,143.7752,41990.0
2016-07-06 11:30:00,147.39,147.5,147.32,147.5,48850.0,143.7654,143.8727,143.6972,143.8727,48850.0
2016-07-06 11:40:00,147.5,148.0,147.32,148.0,71164.0,143.8727,144.3604,143.6972,144.3604,71164.0
2016-07-06 11:50:00,148.0,148.25,148.0,148.08,20775.0,144.3604,144.6043,144.3604,144.4385,20775.0
2016-07-06 12:00:00,148.02,148.42,148.01,148.27,20105.0,144.3799,144.7701,144.3702,144.6238,20105.0
2016-07-06 12:10:00,148.27,148.59,148.25,148.59,14609.0,144.6238,144.9359,144.6043,144.9359,14609.0
2016-07-06 12:20:00,148.61,148.73,148.17,148.19,24939.0,144.9554,145.0725,144.5263,144.5458,24939.0
2016-07-06 12:30:00,148.23,148.44,148.08,148.38,10034.0,144.5848,144.7896,144.4385,144.7311,10034.0
2016-07-06 12:40:00,148.38,148.64,148.38,148.44,8201.0,144.7311,144.9847,144.7311,144.7896,8201.0
2016-07-06 12:50:00,148.46,148.81,148.4,148.81,7913.0,144.8091,145.1505,144.7506,145.1505,7913.0
2016-07-06 13:00:00,148.76,148.79,148.51,148.58,12532.0,145.1017,145.131,144.8579,144.9262,12532.0
2016-07-06 13:10:00,148.6,148.68,148.48,148.49,10337.0,144.9457,145.0237,144.8286,144.8384,10337.0
2016-07-06 13:20:00,148.59,148.62,148.38,148.48,8815.0,144.9359,144.9652,144.7311,144.8286,8815.0
2016-07-06 13:30:00,148.52,148.69,148.47,148.64,10953.0,144.8676,145.0335,144.8189,144.9847,10953.0
2016-07-06 13:40:00,148.65,148.7,148.42,148.44,11690.0,144.9944,145.0432,144.7701,144.7896,11690.0
2016-07-06 13:50:00,148.49,148.72,148.49,148.53,14136.0,144.8384,145.0627,144.8384,144.8774,14136.0
2016-07-06 14:00:00,148.54,148.73,148.39,148.72,25697.0,144.8872,145.0725,144.7408,145.0627,25697.0
2016-07-06 14:10:00,148.73,148.84,148.39,148.71,28423.0,145.0725,145.1798,144.7408,145.053,28423.0
2016-07-06 14:20:00,148.77,148.77,148.47,148.61,17687.0,145.1115,145.1115,144.8189,144.9554,17687.0
2016-07-06 14:30:00,148.59,148.92,148.56,148.91,16878.0,144.9359,145.2578,144.9067,145.2481,16878.0
2016-07-06 14:40:00,148.88,148.99,148.83,148.91,16183.0,145.2188,145.3261,145.17,145.2481,16183.0
2016-07-06 14:50:00,148.88,149.12,148.86,149.05,12580.0,145.2188,145.4529,145.1993,145.3846,12580.0
2016-07-06 15:00:00,149.06,149.17,148.92,149.14,27805.0,145.3944,145.5017,145.2578,145.4724,27805.0
2016-07-06 15:10:00,149.13,149.25,149.08,149.15,24230.0,145.4626,145.5797,145.4139,145.4822,24230.0
2016-07-06 15:20:00,149.14,149.16,148.94,149.02,25514.0,145.4724,145.4919,145.2773,145.3553,25514.0
2016-07-06 15:30:00,149.03,149.25,148.98,149.23,42615.0,145.3651,145.5797,145.3163,145.5602,42615.0
2016-07-06 15:40:00,149.22,149.25,149.09,149.14,46376.0,145.5504,145.5797,145.4236,145.4724,46376.0
2016-07-06 15:50:00,149.14,149.38,149.02,149.1,96471.0,145.4724,145.7065,145.3553,145.4334,96471.0
2016-07-07 09:30:00,148.84,149.22,148.75,148.94,41876.0,145.1798,145.5504,145.092,145.2773,41876.0
2016-07-07 09:40:00,148.94,149.41,148.88,149.3,33987.0,145.2773,145.7358,145.2188,145.6285,33987.0
2016-07-07 09:50:00,149.3,149.36,149.12,149.17,26179.0,145.6285,145.687,145.4529,145.5017,26179.0
2016-07-07 10:00:00,149.21,149.26,149.03,149.03,24835.0,145.5407,145.5894,145.3651,145.3651,24835.0
2016-07-07 10:10:00,149.02,149.3,148.94,149.21,40935.0,145.3553,145.6285,145.2773,145.5407,40935.0
2016-07-07 10:20:00,149.2,149.44,149.0,149.44,24577.0,145.5309,145.765,145.3358,145.765,24577.0
2016-07-07 10:30:00,149.45,149.68,149.45,149.66,38944.0,145.7748,145.9991,145.7748,145.9796,38944.0
2016-07-07 10:40:00,149.68,149.73,149.42,149.48,21969.0,145.9991,146.0479,145.7455,145.804,21969.0
2016-07-07 10:50:00,149.48,149.6,149.14,149.14,44670.0,145.804,145.9211,145.4724,145.4724,44670.0
2016-07-07 11:00:00,149.13,149.18,148.87,149.08,34968.0,145.4626,145.5114,145.209,145.4139,34968.0
2016-07-07 11:10:00,149.14,149.36,149.09,149.19,24471.0,145.4724,145.687,145.4236,145.5212,24471.0
2016-07-07 11:20:00,149.19,149.38,149.13,149.38,27856.0,145.5212,145.7065,145.4626,145.7065,27856.0
2016-07-07 11:30:00,149.39,149.45,149.17,149.26,25900.0,145.7162,145.7748,145.5017,145.5894,25900.0
2016-07-07 11:40:00,149.25,149.31,148.94,149.04,18874.0,145.5797,145.6382,145.2773,145.3749,18874.0
2016-07-07 11:50:00,149.04,149.04,148.86,148.87,26618.0,145.3749,145.3749,145.1993,145.209,26618.0
2016-07-07 12:00:00,148.89,148.93,148.7,148.73,38743.0,145.2285,145.2676,145.0432,145.0725,38743.0
2016-07-07 12:10:00,148.75,148.91,148.74,148.77,23537.0,145.092,145.2481,145.0822,145.1115,23537.0
2016-07-07 12:20:00,148.79,148.86,148.59,148.82,17079.0,145.131,145.1993,144.9359,145.1603,17079.0
2016-07-07 12:30:00,148.84,148.89,148.74,148.83,16262.0,145.1798,145.2285,145.0822,145.17,16262.0
2016-07-07 12:40:00,148.81,148.91,148.71,148.75,17575.0,145.1505,145.2481,145.053,145.092,17575.0
2016-07-07 12:50:00,148.72,148.72,148.45,148.58,17783.0,145.0627,145.0627,144.7994,144.9262,17783.0
2016-07-07 13:00:00,148.58,148.68,148.47,148.59,19865.0,144.9262,145.0237,144.8189,144.9359,19865.0
2016-07-07 13:10:00,148.58,148.82,148.56,148.79,16468.0,144.9262,145.1603,144.9067,145.131,16468.0
2016-07-07 13:20:00,148.76,149.02,148.72,148.9,22522.0,145.1017,145.3553,145.0627,145.2383,22522.0
2016-07-07 13:30:00,148.92,149.01,148.8,148.84,19425.0,145.2578,145.3456,145.1408,145.1798,19425.0
2016-07-07 13:40:00,148.82,148.82,148.65,148.78,9189.0,145.1603,145.1603,144.9944,145.1212,9189.0
2016-07-07 13:50:00,148.78,148.87,148.63,148.87,13194.0,145.1212,145.209,144.9749,145.209,13194.0
2016-07-07 14:00:00,148.87,148.94,148.73,148.73,19558.0,145.209,145.2773,145.0725,145.0725,19558.0
2016-07-07 14:10:00,148.72,148.75,148.46,148.68,26924.0,145.0627,145.092,144.8091,145.0237,26924.0
2016-07-07 14:20:00,148.67,148.89,148.64,148.85,25328.0,145.014,145.2285,144.9847,145.1895,25328.0
2016-07-07 14:30:00,148.89,148.93,148.69,148.84,18985.0,145.2285,145.2676,145.0335,145.1798,18985.0
2016-07-07 14:40:00,148.82,148.92,148.71,148.88,12812.0,145.1603,145.2578,145.053,145.2188,12812.0
2016-07-07 14:50:00,148.9,148.93,148.71,148.81,12275.0,145.2383,145.2676,145.053,145.1505,12275.0
2016-07-07 15:00:00,148.85,149.1,148.76,149.1,9884.0,145.1895,145.4334,145.1017,145.4334,9884.0
2016-07-07 15:10:00,149.15,149.15,149.0,149.06,20756.0,145.4822,145.4822,145.3358,145.3944,20756.0
2016-07-07 15:20:00,149.08,149.11,148.94,149.03,18338.0,145.4139,145.4431,145.2773,145.3651,18338.0
2016-07-07 15:30:00,149.04,149.22,148.97,149.18,22774.0,145.3749,145.5504,145.3066,145.5114,22774.0
2016-07-07 15:40:00,149.18,149.25,149.05,149.1,29351.0,145.5114,145.5797,145.3846,145.4334,29351.0
2016-07-07 15:50:00,149.1,149.13,149.0,149.06,109471.0,145.4334,145.4626,145.3358,145.3944,109471.0
2016-07-08 09:30:00,150.47,151.06,150.36,150.65,49990.0,146.7697,147.3452,146.6624,146.9453,49990.0
2016-07-08 09:40:00,150.77,151.46,150.65,151.28,15023.0,147.0623,147.7353,146.9453,147.5598,15023.0
2016-07-08 09:50:00,151.34,151.42,151.15,151.34,15086.0,147.6183,147.6963,147.433,147.6183,15086.0
2016-07-08 10:00:00,151.38,151.68,151.25,151.65,19029.0,147.6573,147.9499,147.5305,147.9207,19029.0
2016-07-08 10:10:00,151.68,151.87,151.62,151.72,15901.0,147.9499,148.1353,147.8914,147.989,15901.0
2016-07-08 10:20:00,151.69,151.71,151.54,151.68,14989.0,147.9597,147.9792,147.8134,147.9499,14989.0
2016-07-08 10:30:00,151.72,151.87,151.59,151.83,10880.0,147.989,148.1353,147.8621,148.0962,10880.0
2016-07-08 10:40:00,151.86,152.15,151.86,152.15,11682.0,148.1255,148.4084,148.1255,148.4084,11682.0
2016-07-08 10:50:00,152.1,152.36,152.07,152.3,32908.0,148.3596,148.6132,148.3303,148.5547,32908.0
2016-07-08 11:00:00,152.32,152.34,152.13,152.16,45494.0,148.5742,148.5937,148.3889,148.4181,45494.0
2016-07-08 11:10:00,152.19,152.34,152.18,152.3,11775.0,148.4474,148.5937,148.4376,148.5547,11775.0
2016-07-08 11:20:00,152.37,152.51,152.26,152.51,10636.0,148.623,148.7595,148.5157,148.7595,10636.0
2016-07-08 11:30:00,152.48,152.5,152.42,152.46,14997.0,148.7303,148.7498,148.6717,148.7108,14997.0
2016-07-08 11:40:00,152.46,152.59,152.45,152.54,13581.0,148.7108,148.8376,148.701,148.7888,13581.0
2016-07-08 11:50:00,152.54,152.61,152.5,152.53,12623.0,148.7888,148.8571,148.7498,148.779,12623.0
2016-07-08 12:00:00,152.55,152.59,152.5,152.54,13372.0,148.7985,148.8376,148.7498,148.7888,13372.0
2016-07-08 12:10:00,152.54,152.67,152.54,152.6,7693.0,148.7888,148.9156,148.7888,148.8473,7693.0
2016-07-08 12:20:00,152.66,152.68,152.56,152.61,11354.0,148.9058,148.9253,148.8083,148.8571,11354.0
2016-07-08 12:30:00,152.62,152.65,152.53,152.55,14561.0,148.8668,148.8961,148.779,148.7985,14561.0
2016-07-08 12:40:00,152.58,152.69,152.57,152.61,7478.0,148.8278,148.9351,148.818,148.8571,7478.0
2016-07-08 12:50:00,152.6,152.66,152.56,152.6,6572.0,148.8473,148.9058,148.8083,148.8473,6572.0
2016-07-08 13:00:00,152.57,152.68,152.55,152.64,12989.0,148.818,148.9253,148.7985,148.8863,12989.0
2016-07-08 13:10:00,152.67,152.67,152.56,152.56,6441.0,148.9156,148.9156,148.8083,148.8083,6441.0
2016-07-08 13:20:00,152.58,152.72,152.57,152.7,7998.0,148.8278,148.9644,148.818,148.9449,7998.0
2016-07-08 13:30:00,152.69,152.71,152.59,152.6,10257.0,148.9351,148.9546,148.8376,148.8473,10257.0
2016-07-08 13:40:00,152.59,152.68,152.52,152.59,9936.0,148.8376,148.9253,148.7693,148.8376,9936.0
2016-07-08 13:50:00,152.62,152.69,152.56,152.69,14686.0,148.8668,148.9351,148.8083,148.9351,14686.0
2016-07-08 14:00:00,152.69,152.77,152.63,152.73,20945.0,148.9351,149.0131,148.8766,148.9741,20945.0
2016-07-08 14:10:00,152.73,152.94,152.73,152.94,15766.0,148.9741,149.1789,148.9741,149.1789,15766.0
2016-07-08 14:20:00,152.92,153.21,152.92,153.19,19957.0,149.1594,149.4423,149.1594,149.4228,19957.0
2016-07-08 14:30:00,153.19,153.42,153.16,153.34,43395.0,149.4228,149.6471,149.3935,149.5691,43395.0
2016-07-08 14:40:00,153.33,153.36,152.9,153.0,52058.0,149.5594,149.5886,149.1399,149.2375,52058.0
2016-07-08 14:50:00,152.97,153.16,152.93,152.95,20977.0,149.2082,149.3935,149.1692,149.1887,20977.0
2016-07-08 15:00:00,152.99,153.03,152.9,153.01,18220.0,149.2277,149.2667,149.1399,149.2472,18220.0
2016-07-08 15:10:00,153.02,153.12,152.94,152.96,24002.0,149.257,149.3545,149.1789,149.1985,24002.0
2016-07-08 15:20:00,152.94,152.98,152.69,152.7,16318.0,149.1789,149.218,148.9351,148.9449,16318.0
2016-07-08 15:30:00,152.68,152.77,152.62,152.73,30942.0,148.9253,149.0131,148.8668,148.9741,30942.0
2016-07-08 15:40:00,152.72,152.73,152.55,152.61,36871.0,148.9644,148.9741,148.7985,148.8571,36871.0
2016-07-08 15:50:00,152.63,152.84,152.63,152.68,63227.0,148.8766,149.0814,148.8766,148.9253,63227.0
2016-07-11 09:30:00,153.07,153.36,152.76,153.17,28683.0,149.3058,149.5886,149.0034,149.4033,28683.0
2016-07-11 09:40:00,153.17,153.65,153.02,153.06,31427.0,149.4033,149.8715,149.257,149.296,31427.0
2016-07-11 09:50:00,152.99,153.0,152.58,152.65,16741.0,149.2277,149.2375,148.8278,148.8961,16741.0
2016-07-11 10:00:00,152.68,152.73,152.4,152.67,30745.0,148.9253,148.9741,148.6522,148.9156,30745.0
2016-07-11 10:10:00,152.65,152.65,152.33,152.48,14939.0,148.8961,148.8961,148.5839,148.7303,14939.0
2016-07-11 10:20:00,152.47,152.47,152.01,152.09,21508.0,148.7205,148.7205,148.2718,148.3499,21508.0
2016-07-11 10:30:00,152.14,152.54,152.09,152.54,21309.0,148.3986,148.7888,148.3499,148.7888,21309.0
2016-07-11 10:40:00,152.51,152.81,152.5,152.77,13663.0,148.7595,149.0521,148.7498,149.0131,13663.0
2016-07-11 10:50:00,152.81,152.93,152.78,152.87,11731.0,149.0521,149.1692,149.0229,149.1107,11731.0
2016-07-11 11:00:00,152.92,153.15,152.87,153.02,15121.0,149.1594,149.3838,149.1107,149.257,15121.0
2016-07-11 11:10:00,153.07,153.2,153.0,153.09,8994.0,149.3058,149.4326,149.2375,149.3253,8994.0
2016-07-11 11:20:00,153.11,153.18,152.98,153.14,15088.0,149.3448,149.413,149.218,149.374,15088.0
2016-07-11 11:30:00,153.14,153.14,152.86,152.86,16397.0,149.374,149.374,149.1009,149.1009,16397.0
2016-07-11 11:40:00,152.9,152.99,152.75,152.79,12310.0,149.1399,149.2277,148.9936,149.0326,12310.0
2016-07-11 11:50:00,152.75,152.97,152.74,152.93,13238.0,148.9936,149.2082,148.9839,149.1692,13238.0
2016-07-11 12:00:00,152.93,153.02,152.93,152.99,8335.0,149.1692,149.257,149.1692,149.2277,8335.0
2016-07-11 12:10:00,152.97,152.97,152.71,152.75,8900.0,149.2082,149.2082,148.9546,148.9936,8900.0
2016-07-11 12:20:00,152.75,152.78,152.7,152.74,8710.0,148.9936,149.0229,148.9449,148.9839,8710.0
2016-07-11 12:30:00,152.74,153.06,152.74,153.06,17162.0,148.9839,149.296,148.9839,149.296,17162.0
2016-07-11 12:40:00,153.07,153.13,152.96,152.96,7875.0,149.3058,149.3643,149.1985,149.1985,7875.0
2016-07-11 12:50:00,152.96,153.04,152.88,152.96,7744.0,149.1985,149.2765,149.1204,149.1985,7744.0
2016-07-11 13:00:00,152.98,152.99,152.86,152.86,7021.0,149.218,149.2277,149.1009,149.1009,7021.0
2016-07-11 13:10:00,152.83,152.85,152.68,152.71,19547.0,149.0717,149.0912,148.9253,148.9546,19547.0
2016-07-11 13:20:00,152.7,152.76,152.63,152.66,7619.0,148.9449,149.0034,148.8766,148.9058,7619.0
2016-07-11 13:30:00,152.64,152.7,152.64,152.69,8460.0,148.8863,148.9449,148.8863,148.9351,8460.0
2016-07-11 13:40:00,152.65,152.8,152.61,152.79,15409.0,148.8961,149.0424,148.8571,149.0326,15409.0
2016-07-11 13:50:00,152.82,152.86,152.72,152.72,11171.0,149.0619,149.1009,148.9644,148.9644,11171.0
2016-07-11 14:00:00,152.72,152.74,152.66,152.69,12046.0,148.9644,148.9839,148.9058,148.9351,12046.0
2016-07-11 14:10:00,152.7,152.71,152.59,152.6,10973.0,148.9449,148.9546,148.8376,148.8473,10973.0
2016-07-11 14:20:00,152.59,152.63,152.52,152.54,16120.0,148.8376,148.8766,148.7693,148.7888,16120.0
2016-07-11 14:30:00,152.51,152.65,152.5,152.61,9425.0,148.7595,148.8961,148.7498,148.8571,9425.0
2016-07-11 14:40:00,152.62,152.63,152.45,152.51,17397.0,148.8668,148.8766,148.701,148.7595,17397.0
2016-07-11 14:50:00,152.5,152.57,152.45,152.45,11564.0,148.7498,148.818,148.701,148.701,11564.0
2016-07-11 15:00:00,152.44,152.65,152.44,152.64,19251.0,148.6912,148.8961,148.6912,148.8863,19251.0
2016-07-11 15:10:00,152.65,152.84,152.63,152.81,12533.0,148.8961,149.0814,148.8766,149.0521,12533.0
2016-07-11 15:20:00,152.81,152.84,152.67,152.67,14368.0,149.0521,149.0814,148.9156,148.9156,14368.0
2016-07-11 15:30:00,152.65,152.65,152.57,152.63,22028.0,148.8961,148.8961,148.818,148.8766,22028.0
2016-07-11 15:40:00,152.63,152.68,152.37,152.41,34740.0,148.8766,148.9253,148.623,148.662,34740.0
2016-07-11 15:50:00,152.43,152.5,152.29,152.35,77223.0,148.6815,148.7498,148.5449,148.6035,77223.0
2016-07-12 09:30:00,153.23,153.38,152.45,153.38,47201.0,149.4618,149.6081,148.701,149.6081,47201.0
2016-07-12 09:40:00,153.38,153.66,153.32,153.62,26785.0,149.6081,149.8812,149.5496,149.8422,26785.0
2016-07-12 09:50:00,153.62,153.72,153.35,153.56,80090.0,149.8422,149.9398,149.5789,149.7837,80090.0
2016-07-12 10:00:00,153.57,153.72,153.38,153.38,23427.0,149.7935,149.9398,149.6081,149.6081,23427.0
2016-07-12 10:10:00,153.4,153.93,153.33,153.91,24348.0,149.6276,150.1446,149.5594,150.1251,24348.0
2016-07-12 10:20:00,153.86,153.99,153.81,153.93,8506.0,150.0763,150.2031,150.0276,150.1446,8506.0
2016-07-12 10:30:00,153.94,153.95,153.73,153.8,14226.0,150.1544,150.1641,149.9495,150.0178,14226.0
2016-07-12 10:40:00,153.84,153.94,153.79,153.83,14656.0,150.0568,150.1544,150.008,150.0471,14656.0
2016-07-12 10:50:00,153.81,153.87,153.76,153.81,12042.0,150.0276,150.0861,149.9788,150.0276,12042.0
2016-07-12 11:00:00,153.79,153.9,153.76,153.79,18648.0,150.008,150.1153,149.9788,150.008,18648.0
2016-07-12 11:10:00,153.78,153.86,153.7,153.8,8822.0,149.9983,150.0763,149.9203,150.0178,8822.0
2016-07-12 11:20:00,153.84,154.07,153.78,154.07,26472.0,150.0568,150.2812,149.9983,150.2812,26472.0
2016-07-12 11:30:00,153.99,154.09,153.97,154.04,37451.0,150.2031,150.3007,150.1836,150.2519,37451.0
2016-07-12 11:40:00,154.06,154.18,153.92,154.09,36756.0,150.2714,150.3885,150.1348,150.3007,36756.0
2016-07-12 11:50:00,154.09,154.18,154.02,154.05,29497.0,150.3007,150.3885,150.2324,150.2617,29497.0
2016-07-12 12:00:00,154.02,154.16,154.0,154.15,26894.0,150.2324,150.3689,150.2129,150.3592,26894.0
2016-07-12 12:10:00,154.15,154.48,154.15,154.48,11849.0,150.3592,150.6811,150.3592,150.6811,11849.0
2016-07-12 12:20:00,154.43,154.65,154.41,154.59,11469.0,150.6323,150.8469,150.6128,150.7884,11469.0
2016-07-12 12:30:00,154.62,154.71,154.47,154.49,16770.0,150.8176,150.9054,150.6713,150.6908,16770.0
2016-07-12 12:40:00,154.46,154.5,154.38,154.45,10938.0,150.6616,150.7006,150.5835,150.6518,10938.0
2016-07-12 12:50:00,154.49,154.64,154.46,154.58,9690.0,150.6908,150.8371,150.6616,150.7786,9690.0
2016-07-12 13:00:00,154.59,154.76,154.59,154.74,9026.0,150.7884,150.9542,150.7884,150.9347,9026.0
2016-07-12 13:10:00,154.71,154.73,154.62,154.66,11095.0,150.9054,150.9249,150.8176,150.8567,11095.0
2016-07-12 13:20:00,154.66,154.68,154.6,154.68,9680.0,150.8567,150.8762,150.7981,150.8762,9680.0
2016-07-12 13:30:00,154.69,154.72,154.64,154.66,11134.0,150.8859,150.9152,150.8371,150.8567,11134.0
2016-07-12 13:40:00,154.66,154.77,154.58,154.6,14493.0,150.8567,150.9639,150.7786,150.7981,14493.0
2016-07-12 13:50:00,154.63,154.69,154.56,154.59,14081.0,150.8274,150.8859,150.7591,150.7884,14081.0
2016-07-12 14:00:00,154.59,154.61,154.5,154.53,11126.0,150.7884,150.8079,150.7006,150.7298,11126.0
2016-07-12 14:10:00,154.54,154.75,154.54,154.73,11077.0,150.7396,150.9444,150.7396,150.9249,11077.0
2016-07-12 14:20:00,154.73,154.74,154.66,154.7,11781.0,150.9249,150.9347,150.8567,150.8957,11781.0
2016-07-12 14:30:00,154.69,154.7,154.55,154.57,9430.0,150.8859,150.8957,150.7494,150.7689,9430.0
2016-07-12 14:40:00,154.58,154.72,154.58,154.67,13454.0,150.7786,150.9152,150.7786,150.8664,13454.0
2016-07-12 14:50:00,154.71,154.75,154.64,154.66,14448.0,150.9054,150.9444,150.8371,150.8567,14448.0
2016-07-12 15:00:00,154.69,154.76,154.66,154.67,18428.0,150.8859,150.9542,150.8567,150.8664,18428.0
2016-07-12 15:10:00,154.65,154.71,154.47,154.54,8468.0,150.8469,150.9054,150.6713,150.7396,8468.0
2016-07-12 15:20:00,154.57,154.64,154.51,154.55,8534.0,150.7689,150.8371,150.7103,150.7494,8534.0
2016-07-12 15:30:00,154.55,154.62,154.49,154.58,22728.0,150.7494,150.8176,150.6908,150.7786,22728.0
2016-07-12 15:40:00,154.58,154.59,154.26,154.4,28230.0,150.7786,150.7884,150.4665,150.603,28230.0
2016-07-12 15:50:00,154.41,154.52,154.35,154.38,61037.0,150.6128,150.7201,150.5543,150.5835,61037.0
2016-07-13 09:30:00,154.7,155.01,154.38,154.81,30535.0,150.8957,151.198,150.5835,151.003,30535.0
2016-07-13 09:40:00,154.86,155.0,154.72,154.72,22020.0,151.0517,151.1883,150.9152,150.9152,22020.0
2016-07-13 09:50:00,154.71,154.78,154.48,154.64,17231.0,150.9054,150.9737,150.6811,150.8371,17231.0
2016-07-13 10:00:00,154.63,154.93,154.6,154.88,14477.0,150.8274,151.12,150.7981,151.0712,14477.0
2016-07-13 10:10:00,154.9,155.0,154.85,154.93,20616.0,151.0907,151.1883,151.042,151.12,20616.0
2016-07-13 10:20:00,154.93,155.06,154.82,154.86,27789.0,151.12,151.2468,151.0127,151.0517,27789.0
2016-07-13 10:30:00,154.82,154.99,154.7,154.95,13034.0,151.0127,151.1785,150.8957,151.1395,13034.0
2016-07-13 10:40:00,154.96,155.17,154.96,155.07,16723.0,151.1493,151.3541,151.1493,151.2566,16723.0
2016-07-13 10:50:00,155.07,155.11,154.97,155.02,20324.0,151.2566,151.2956,151.159,151.2078,20324.0
2016-07-13 11:00:00,155.01,155.01,154.69,154.69,13746.0,151.198,151.198,150.8859,150.8859,13746.0
2016-07-13 11:10:00,154.72,154.81,154.51,154.52,20617.0,150.9152,151.003,150.7103,150.7201,20617.0
2016-07-13 11:20:00,154.53,154.56,154.25,154.3,13718.0,150.7298,150.7591,150.4567,150.5055,13718.0
2016-07-13 11:30:00,154.3,154.3,154.09,154.24,30215.0,150.5055,150.5055,150.3007,150.447,30215.0
2016-07-13 11:40:00,154.26,154.39,154.25,154.27,11151.0,150.4665,150.5933,150.4567,150.4762,11151.0
2016-07-13 11:50:00,154.25,154.49,154.25,154.46,5491.0,150.4567,150.6908,150.4567,150.6616,5491.0
2016-07-13 12:00:00,154.44,154.55,154.41,154.41,9661.0,150.6421,150.7494,150.6128,150.6128,9661.0
2016-07-13 12:10:00,154.39,154.54,154.39,154.52,13077.0,150.5933,150.7396,150.5933,150.7201,13077.0
2016-07-13 12:20:00,154.5,154.54,154.32,154.32,9141.0,150.7006,150.7396,150.525,150.525,9141.0
2016-07-13 12:30:00,154.3,154.36,154.25,154.34,7055.0,150.5055,150.564,150.4567,150.5445,7055.0
2016-07-13 12:40:00,154.31,154.54,154.3,154.53,7479.0,150.5153,150.7396,150.5055,150.7298,7479.0
2016-07-13 12:50:00,154.55,154.56,154.44,154.56,6276.0,150.7494,150.7591,150.6421,150.7591,6276.0
2016-07-13 13:00:00,154.58,154.76,154.56,154.76,8883.0,150.7786,150.9542,150.7591,150.9542,8883.0
2016-07-13 13:10:00,154.77,154.81,154.71,154.73,7290.0,150.9639,151.003,150.9054,150.9249,7290.0
2016-07-13 13:20:00,154.74,154.77,154.51,154.54,8134.0,150.9347,150.9639,150.7103,150.7396,8134.0
2016-07-13 13:30:00,154.54,154.54,154.35,154.5,17872.0,150.7396,150.7396,150.5543,150.7006,17872.0
2016-07-13 13:40:00,154.49,154.74,154.49,154.67,5574.0,150.6908,150.9347,150.6908,150.8664,5574.0
2016-07-13 13:50:00,154.71,154.71,154.56,154.64,11521.0,150.9054,150.9054,150.7591,150.8371,11521.0
2016-07-13 14:00:00,154.66,154.81,154.52,154.8,11003.0,150.8567,151.003,150.7201,150.9932,11003.0
2016-07-13 14:10:00,154.8,154.99,154.73,154.75,16889.0,150.9932,151.1785,150.9249,150.9444,16889.0
2016-07-13 14:20:00,154.83,155.03,154.79,154.89,24242.0,151.0225,151.2176,150.9835,151.081,24242.0
2016-07-13 14:30:00,154.96,154.96,154.76,154.88,12587.0,151.1493,151.1493,150.9542,151.0712,12587.0
2016-07-13 14:40:00,154.71,154.98,154.7,154.98,8024.0,150.9054,151.1688,150.8957,151.1688,8024.0
2016-07-13 14:50:00,154.96,154.96,154.81,154.89,8976.0,151.1493,151.1493,151.003,151.081,8976.0
2016-07-13 15:00:00,154.87,155.06,154.86,154.96,12162.0,151.0615,151.2468,151.0517,151.1493,12162.0
2016-07-13 15:10:00,154.98,155.01,154.76,154.8,7952.0,151.1688,151.198,150.9542,150.9932,7952.0
2016-07-13 15:20:00,154.81,154.86,154.68,154.71,14468.0,151.003,151.0517,150.8762,150.9054,14468.0
2016-07-13 15:30:00,154.72,154.82,154.69,154.73,14255.0,150.9152,151.0127,150.8859,150.9249,14255.0
2016-07-13 15:40:00,154.71,154.79,154.65,154.65,18268.0,150.9054,150.9835,150.8469,150.8469,18268.0
2016-07-13 15:50:00,154.66,154.81,154.65,154.77,66097.0,150.8567,151.003,150.8469,150.9639,66097.0
2016-07-14 09:30:00,156.6,156.6,155.7,156.43,67971.0,152.7489,152.7489,151.8711,152.5831,67971.0
2016-07-14 09:40:00,156.27,156.43,156.05,156.16,31911.0,152.4271,152.5831,152.2125,152.3198,31911.0
2016-07-14 09:50:00,156.16,156.37,156.12,156.24,31661.0,152.3198,152.5246,152.2807,152.3978,31661.0
2016-07-14 10:00:00,156.2,156.66,156.17,156.62,21446.0,152.3588,152.8075,152.3295,152.7685,21446.0
2016-07-14 10:10:00,156.65,157.04,156.56,156.93,50005.0,152.7977,153.1781,152.7099,153.0708,50005.0
2016-07-14 10:20:00,156.93,157.18,156.9,157.0,57115.0,153.0708,153.3147,153.0416,153.1391,57115.0
2016-07-14 10:30:00,157.03,157.23,156.97,157.18,35108.0,153.1684,153.3635,153.1098,153.3147,35108.0
2016-07-14 10:40:00,157.14,157.22,156.81,156.86,32946.0,153.2757,153.3537,152.9538,153.0025,32946.0
2016-07-14 10:50:00,156.89,157.22,156.88,157.12,33947.0,153.0318,153.3537,153.0221,153.2562,33947.0
2016-07-14 11:00:00,157.11,157.59,157.0,157.58,68720.0,153.2464,153.7146,153.1391,153.7048,68720.0
2016-07-14 11:10:00,157.55,157.59,157.27,157.36,28578.0,153.6756,153.7146,153.4025,153.4903,28578.0
2016-07-14 11:20:00,157.35,157.46,157.26,157.31,38427.0,153.4805,153.5878,153.3927,153.4415,38427.0
2016-07-14 11:30:00,157.29,157.35,157.14,157.18,34164.0,153.422,153.4805,153.2757,153.3147,34164.0
2016-07-14 11:40:00,157.15,157.43,157.05,157.4,34946.0,153.2854,153.5585,153.1879,153.5293,34946.0
2016-07-14 11:50:00,157.4,157.68,157.36,157.54,34073.0,153.5293,153.8024,153.4903,153.6658,34073.0
2016-07-14 12:00:00,157.54,157.67,157.53,157.61,29715.0,153.6658,153.7926,153.6561,153.7341,29715.0
2016-07-14 12:10:00,157.59,157.68,157.57,157.67,30329.0,153.7146,153.8024,153.6951,153.7926,30329.0
2016-07-14 12:20:00,157.67,157.73,157.56,157.56,40642.0,153.7926,153.8512,153.6853,153.6853,40642.0
2016-07-14 12:30:00,157.55,157.66,157.5,157.65,20920.0,153.6756,153.7829,153.6268,153.7731,20920.0
2016-07-14 12:40:00,157.66,157.7,157.63,157.66,14730.0,153.7829,153.8219,153.7536,153.7829,14730.0
2016-07-14 12:50:00,157.68,157.7,157.5,157.53,18084.0,153.8024,153.8219,153.6268,153.6561,18084.0
2016-07-14 13:00:00,157.51,157.51,157.4,157.45,13682.0,153.6366,153.6366,153.5293,153.578,13682.0
2016-07-14 13:10:00,157.43,157.45,157.19,157.21,33236.0,153.5585,153.578,153.3244,153.3439,33236.0
2016-07-14 13:20:00,157.19,157.27,157.16,157.24,30124.0,153.3244,153.4025,153.2952,153.3732,30124.0
2016-07-14 13:30:00,157.23,157.46,157.19,157.37,26567.0,153.3635,153.5878,153.3244,153.5,26567.0
2016-07-14 13:40:00,157.36,157.54,157.35,157.54,25584.0,153.4903,153.6658,153.4805,153.6658,25584.0
2016-07-14 13:50:00,157.54,157.58,157.45,157.51,18496.0,153.6658,153.7048,153.578,153.6366,18496.0
2016-07-14 14:00:00,157.5,157.52,157.34,157.5,32011.0,153.6268,153.6463,153.4707,153.6268,32011.0
2016-07-14 14:10:00,157.53,157.64,157.49,157.61,14291.0,153.6561,153.7634,153.6171,153.7341,14291.0
2016-07-14 14:20:00,157.58,157.59,157.51,157.52,49057.0,153.7048,153.7146,153.6366,153.6463,49057.0
2016-07-14 14:30:00,157.52,157.7,157.44,157.63,27027.0,153.6463,153.8219,153.5683,153.7536,27027.0
2016-07-14 14:40:00,157.63,157.64,157.44,157.54,50815.0,153.7536,153.7634,153.5683,153.6658,50815.0
2016-07-14 14:50:00,157.55,157.68,157.52,157.59,97010.0,153.6756,153.8024,153.6463,153.7146,97010.0
2016-07-14 15:00:00,157.6,157.86,157.49,157.86,59861.0,153.7244,153.978,153.6171,153.978,59861.0
2016-07-14 15:10:00,157.87,157.99,157.85,157.89,41128.0,153.9877,154.1048,153.9682,154.0072,41128.0
2016-07-14 15:20:00,157.89,158.07,157.86,158.03,40121.0,154.0072,154.1828,153.978,154.1438,40121.0
2016-07-14 15:30:00,158.03,158.06,157.86,157.87,62841.0,154.1438,154.173,153.978,153.9877,62841.0
2016-07-14 15:40:00,157.87,157.93,157.73,157.89,119615.0,153.9877,154.0462,153.8512,154.0072,119615.0
2016-07-14 15:50:00,157.89,157.92,157.71,157.71,139352.0,154.0072,154.0365,153.8316,153.8316,139352.0
2016-07-15 09:30:00,158.37,158.37,157.4,157.51,145033.0,154.4754,154.4754,153.5293,153.6366,145033.0
2016-07-15 09:40:00,157.5,157.58,156.87,157.46,34002.0,153.6268,153.7048,153.0123,153.5878,34002.0
2016-07-15 09:50:00,157.5,157.78,157.29,157.39,238242.0,153.6268,153.8999,153.422,153.5195,238242.0
2016-07-15 10:00:00,157.37,157.39,156.83,157.15,32748.0,153.5,153.5195,152.9733,153.2854,32748.0
2016-07-15 10:10:00,157.24,157.39,157.11,157.12,19439.0,153.3732,153.5195,153.2464,153.2562,19439.0
2016-07-15 10:20:00,157.13,157.84,157.13,157.84,16483.0,153.2659,153.9584,153.2659,153.9584,16483.0
2016-07-15 10:30:00,157.84,157.84,157.56,157.6,15796.0,153.9584,153.9584,153.6853,153.7244,15796.0
2016-07-15 10:40:00,157.59,157.66,157.49,157.64,31559.0,153.7146,153.7829,153.6171,153.7634,31559.0
2016-07-15 10:50:00,157.64,157.77,157.53,157.57,71773.0,153.7634,153.8902,153.6561,153.6951,71773.0
2016-07-15 11:00:00,157.57,157.73,157.37,157.41,34269.0,153.6951,153.8512,153.5,153.539,34269.0
2016-07-15 11:10:00,157.34,157.38,157.09,157.13,22413.0,153.4707,153.5098,153.2269,153.2659,22413.0
2016-07-15 11:20:00,157.15,157.24,157.08,157.16,24240.0,153.2854,153.3732,153.2171,153.2952,24240.0
2016-07-15 11:30:00,157.12,157.38,157.12,157.26,22579.0,153.2562,153.5098,153.2562,153.3927,22579.0
2016-07-15 11:40:00,157.29,157.32,157.15,157.29,14120.0,153.422,153.4512,153.2854,153.422,14120.0
2016-07-15 11:50:00,157.25,157.3,157.13,157.21,12282.0,153.383,153.4317,153.2659,153.3439,12282.0
2016-07-15 12:00:00,157.22,157.29,157.18,157.21,25619.0,153.3537,153.422,153.3147,153.3439,25619.0
2016-07-15 12:10:00,157.23,157.24,157.13,157.14,7981.0,153.3635,153.3732,153.2659,153.2757,7981.0
2016-07-15 12:20:00,157.17,157.36,157.12,157.3,12623.0,153.3049,153.4903,153.2562,153.4317,12623.0
2016-07-15 12:30:00,157.31,157.33,157.02,157.02,14188.0,153.4415,153.461,153.1586,153.1586,14188.0
2016-07-15 12:40:00,157.02,157.17,157.0,157.13,9370.0,153.1586,153.3049,153.1391,153.2659,9370.0
2016-07-15 12:50:00,157.09,157.17,157.05,157.07,9358.0,153.2269,153.3049,153.1879,153.2074,9358.0
2016-07-15 13:00:00,157.1,157.2,157.1,157.16,8976.0,153.2366,153.3342,153.2366,153.2952,8976.0
2016-07-15 13:10:00,157.18,157.31,157.18,157.31,8984.0,153.3147,153.4415,153.3147,153.4415,8984.0
2016-07-15 13:20:00,157.29,157.39,157.27,157.36,8337.0,153.422,153.5195,153.4025,153.4903,8337.0
2016-07-15 13:30:00,157.37,157.39,157.14,157.21,16889.0,153.5,153.5195,153.2757,153.3439,16889.0
2016-07-15 13:40:00,157.22,157.3,157.18,157.22,9148.0,153.3537,153.4317,153.3147,153.3537,9148.0
2016-07-15 13:50:00,157.21,157.3,157.18,157.3,40257.0,153.3439,153.4317,153.3147,153.4317,40257.0
2016-07-15 14:00:00,157.28,157.33,156.99,156.99,44683.0,153.4122,153.461,153.1294,153.1294,44683.0
2016-07-15 14:10:00,156.99,157.03,156.85,156.89,25578.0,153.1294,153.1684,152.9928,153.0318,25578.0
2016-07-15 14:20:00,156.9,156.9,156.75,156.89,20498.0,153.0416,153.0416,152.8953,153.0318,20498.0
2016-07-15 14:30:00,156.91,157.03,156.85,156.86,27798.0,153.0513,153.1684,152.9928,153.0025,27798.0
2016-07-15 14:40:00,156.86,156.96,156.76,156.83,21226.0,153.0025,153.1001,152.905,152.9733,21226.0
2016-07-15 14:50:00,156.82,156.89,156.78,156.82,18883.0,152.9635,153.0318,152.9245,152.9635,18883.0
2016-07-15 15:00:00,156.81,156.93,156.76,156.91,25991.0,152.9538,153.0708,152.905,153.0513,25991.0
2016-07-15 15:10:00,156.9,156.9,156.76,156.77,11756.0,153.0416,153.0416,152.905,152.9148,11756.0
2016-07-15 15:20:00,156.77,156.96,156.76,156.88,19505.0,152.9148,153.1001,152.905,153.0221,19505.0
2016-07-15 15:30:00,156.88,157.06,156.87,157.05,18183.0,153.0221,153.1976,153.0123,153.1879,18183.0
2016-07-15 15:40:00,157.06,157.07,156.89,156.92,40694.0,153.1976,153.2074,153.0318,153.0611,40694.0
2016-07-15 15:50:00,156.92,157.12,156.92,156.99,100695.0,153.0611,153.2562,153.0611,153.1294,100695.0
2016-07-18 09:30:00,156.65,157.24,156.61,157.16,40687.0,152.7977,153.3732,152.7587,153.2952,40687.0
2016-07-18 09:40:00,157.16,157.33,157.02,157.06,25762.0,153.2952,153.461,153.1586,153.1976,25762.0
2016-07-18 09:50:00,157.07,157.23,156.97,157.04,15889.0,153.2074,153.3635,153.1098,153.1781,15889.0
2016-07-18 10:00:00,157.07,157.11,156.54,156.55,34203.0,153.2074,153.2464,152.6904,152.7002,34203.0
2016-07-18 10:10:00,156.56,156.61,156.18,156.23,40711.0,152.7099,152.7587,152.3393,152.388,40711.0
2016-07-18 10:20:00,156.26,156.46,156.06,156.43,32463.0,152.4173,152.6124,152.2222,152.5831,32463.0
2016-07-18 10:30:00,156.43,156.72,156.43,156.7,24120.0,152.5831,152.866,152.5831,152.8465,24120.0
2016-07-18 10:40:00,156.69,156.89,156.66,156.8,17033.0,152.8367,153.0318,152.8075,152.944,17033.0
2016-07-18 10:50:00,156.82,156.91,156.78,156.82,25238.0,152.9635,153.0513,152.9245,152.9635,25238.0
2016-07-18 11:00:00,156.82,157.0,156.81,156.87,10096.0,152.9635,153.1391,152.9538,153.0123,10096.0
2016-07-18 11:10:00,156.9,157.0,156.78,156.81,17527.0,153.0416,153.1391,152.9245,152.9538,17527.0
2016-07-18 11:20:00,156.82,156.83,156.69,156.7,22797.0,152.9635,152.9733,152.8367,152.8465,22797.0
2016-07-18 11:30:00,156.72,156.75,156.52,156.58,25552.0,152.866,152.8953,152.6709,152.7294,25552.0
2016-07-18 11:40:00,156.56,156.64,156.54,156.63,20510.0,152.7099,152.788,152.6904,152.7782,20510.0
2016-07-18 11:50:00,156.6,156.65,156.49,156.49,23663.0,152.7489,152.7977,152.6416,152.6416,23663.0
2016-07-18 12:00:00,156.5,156.63,156.49,156.57,19419.0,152.6514,152.7782,152.6416,152.7197,19419.0
2016-07-18 12:10:00,156.57,156.6,156.44,156.45,19624.0,152.7197,152.7489,152.5929,152.6026,19624.0
2016-07-18 12:20:00,156.43,156.51,156.43,156.47,19585.0,152.5831,152.6612,152.5831,152.6221,19585.0
2016-07-18 12:30:00,156.48,156.5,156.39,156.39,9272.0,152.6319,152.6514,152.5441,152.5441,9272.0
2016-07-18 12:40:00,156.39,156.44,156.35,156.37,5463.0,152.5441,152.5929,152.5051,152.5246,5463.0
2016-07-18 12:50:00,156.37,156.41,156.26,156.4,9240.0,152.5246,152.5636,152.4173,152.5539,9240.0
2016-07-18 13:00:00,156.37,156.56,156.36,156.53,13839.0,152.5246,152.7099,152.5148,152.6807,13839.0
2016-07-18 13:10:00,156.53,156.57,156.31,156.34,10474.0,152.6807,152.7197,152.4661,152.4953,10474.0
2016-07-18 13:20:00,156.37,156.61,156.36,156.61,12919.0,152.5246,152.7587,152.5148,152.7587,12919.0
2016-07-18 13:30:00,156.63,156.77,156.58,156.77,12258.0,152.7782,152.9148,152.7294,152.9148,12258.0
2016-07-18 13:40:00,156.74,156.85,156.66,156.72,9485.0,152.8855,152.9928,152.8075,152.866,9485.0
2016-07-18 13:50:00,156.72,156.76,156.67,156.74,8124.0,152.866,152.905,152.8172,152.8855,8124.0
2016-07-18 14:00:00,156.72,156.84,156.7,156.84,10280.0,152.866,152.983,152.8465,152.983,10280.0
2016-07-18 14:10:00,156.85,156.89,156.6,156.63,12236.0,152.9928,153.0318,152.7489,152.7782,12236.0
2016-07-18 14:20:00,156.63,156.75,156.61,156.75,10080.0,152.7782,152.8953,152.7587,152.8953,10080.0
2016-07-18 14:30:00,156.77,156.81,156.73,156.78,9721.0,152.9148,152.9538,152.8757,152.9245,9721.0
2016-07-18 14:40:00,156.78,156.82,156.72,156.8,6836.0,152.9245,152.9635,152.866,152.944,6836.0
2016-07-18 14:50:00,156.8,156.95,156.8,156.94,12144.0,152.944,153.0903,152.944,153.0806,12144.0
2016-07-18 15:00:00,156.96,156.99,156.9,156.96,18968.0,153.1001,153.1294,153.0416,153.1001,18968.0
2016-07-18 15:10:00,156.99,157.06,156.96,157.06,19604.0,153.1294,153.1976,153.1001,153.1976,19604.0
2016-07-18 15:20:00,157.07,157.07,156.94,157.01,22480.0,153.2074,153.2074,153.0806,153.1489,22480.0
2016-07-18 15:30:00,157.02,157.07,156.97,156.98,18105.0,153.1586,153.2074,153.1098,153.1196,18105.0
2016-07-18 15:40:00,156.99,157.06,156.95,157.0,28197.0,153.1294,153.1976,153.0903,153.1391,28197.0
2016-07-18 15:50:00,156.99,157.08,156.9,157.02,124835.0,153.1294,153.2171,153.0416,153.1586,124835.0
2016-07-19 09:30:00,156.27,156.94,156.04,156.71,33494.0,152.4271,153.0806,152.2027,152.8562,33494.0
2016-07-19 09:40:00,156.63,156.66,156.21,156.45,12376.0,152.7782,152.8075,152.3685,152.6026,12376.0
2016-07-19 09:50:00,156.37,156.66,156.31,156.66,14859.0,152.5246,152.8075,152.4661,152.8075,14859.0
2016-07-19 10:00:00,156.66,156.66,156.28,156.32,8685.0,152.8075,152.8075,152.4368,152.4758,8685.0
2016-07-19 10:10:00,156.3,156.43,156.02,156.03,23870.0,152.4563,152.5831,152.1832,152.193,23870.0
2016-07-19 10:20:00,156.02,156.04,155.77,155.86,21425.0,152.1832,152.2027,151.9394,152.0271,21425.0
2016-07-19 10:30:00,155.89,155.89,155.77,155.88,19923.0,152.0564,152.0564,151.9394,152.0466,19923.0
2016-07-19 10:40:00,155.88,155.92,155.69,155.75,8395.0,152.0466,152.0857,151.8613,151.9198,8395.0
2016-07-19 10:50:00,155.76,155.93,155.73,155.93,5548.0,151.9296,152.0954,151.9003,152.0954,5548.0
2016-07-19 11:00:00,155.93,156.16,155.93,156.1,12373.0,152.0954,152.3198,152.0954,152.2612,12373.0
2016-07-19 11:10:00,156.1,156.1,155.94,156.07,5857.0,152.2612,152.2612,152.1052,152.232,5857.0
2016-07-19 11:20:00,156.03,156.07,155.85,155.9,7406.0,152.193,152.232,152.0174,152.0662,7406.0
2016-07-19 11:30:00,155.89,156.01,155.75,155.82,11281.0,152.0564,152.1735,151.9198,151.9881,11281.0
2016-07-19 11:40:00,155.82,155.86,155.56,155.61,9910.0,151.9881,152.0271,151.7345,151.7833,9910.0
2016-07-19 11:50:00,155.65,155.78,155.6,155.75,5910.0,151.8223,151.9491,151.7735,151.9198,5910.0
2016-07-19 12:00:00,155.79,155.84,155.73,155.78,13596.0,151.9589,152.0076,151.9003,151.9491,13596.0
2016-07-19 12:10:00,155.84,155.87,155.8,155.85,10219.0,152.0076,152.0369,151.9686,152.0174,10219.0
2016-07-19 12:20:00,155.85,155.85,155.71,155.8,8449.0,152.0174,152.0174,151.8808,151.9686,8449.0
2016-07-19 12:30:00,155.81,155.87,155.74,155.8,7261.0,151.9784,152.0369,151.9101,151.9686,7261.0
2016-07-19 12:40:00,155.79,155.94,155.78,155.94,5573.0,151.9589,152.1052,151.9491,152.1052,5573.0
2016-07-19 12:50:00,155.95,156.01,155.85,155.92,5122.0,152.1149,152.1735,152.0174,152.0857,5122.0
2016-07-19 13:00:00,155.9,156.01,155.89,155.94,5453.0,152.0662,152.1735,152.0564,152.1052,5453.0
2016-07-19 13:10:00,155.95,155.96,155.82,155.92,4492.0,152.1149,152.1247,151.9881,152.0857,4492.0
2016-07-19 13:20:00,155.87,155.87,155.64,155.71,8587.0,152.0369,152.0369,151.8126,151.8808,8587.0
2016-07-19 13:30:00,155.7,155.76,155.63,155.73,12332.0,151.8711,151.9296,151.8028,151.9003,12332.0
2016-07-19 13:40:00,155.75,155.87,155.74,155.77,5631.0,151.9198,152.0369,151.9101,151.9394,5631.0
2016-07-19 13:50:00,155.78,155.8,155.71,155.73,7912.0,151.9491,151.9686,151.8808,151.9003,7912.0
2016-07-19 14:00:00,155.74,155.94,155.72,155.9,13810.0,151.9101,152.1052,151.8906,152.0662,13810.0
2016-07-19 14:10:00,155.95,156.05,155.92,156.03,10611.0,152.1149,152.2125,152.0857,152.193,10611.0
2016-07-19 14:20:00,156.01,156.08,155.98,155.99,7511.0,152.1735,152.2417,152.1442,152.1539,7511.0
2016-07-19 14:30:00,155.99,156.09,155.95,156.02,8181.0,152.1539,152.2515,152.1149,152.1832,8181.0
2016-07-19 14:40:00,156.06,156.19,156.06,156.13,10339.0,152.2222,152.349,152.2222,152.2905,10339.0
2016-07-19 14:50:00,156.14,156.22,156.12,156.17,7967.0,152.3003,152.3783,152.2807,152.3295,7967.0
2016-07-19 15:00:00,156.16,156.3,156.15,156.3,15820.0,152.3198,152.4563,152.31,152.4563,15820.0
2016-07-19 15:10:00,156.3,156.5,156.29,156.46,16465.0,152.4563,152.6514,152.4466,152.6124,16465.0
2016-07-19 15:20:00,156.46,156.52,156.36,156.39,20633.0,152.6124,152.6709,152.5148,152.5441,20633.0
2016-07-19 15:30:00,156.41,156.52,156.38,156.48,14731.0,152.5636,152.6709,152.5344,152.6319,14731.0
2016-07-19 15:40:00,156.49,156.61,156.47,156.5,21219.0,152.6416,152.7587,152.6221,152.6514,21219.0
2016-07-19 15:50:00,156.51,156.68,156.46,156.63,46993.0,152.6612,152.827,152.6124,152.7782,46993.0
2016-07-20 09:30:00,156.79,157.13,156.54,156.96,30009.0,152.9343,153.2659,152.6904,153.1001,30009.0
2016-07-20 09:40:00,156.96,157.28,156.86,157.28,20230.0,153.1001,153.4122,153.0025,153.4122,20230.0
2016-07-20 09:50:00,157.25,157.55,157.18,157.5,9228.0,153.383,153.6756,153.3147,153.6268,9228.0
2016-07-20 10:00:00,157.54,157.61,157.37,157.5,19655.0,153.6658,153.7341,153.5,153.6268,19655.0
2016-07-20 10:10:00,157.46,157.67,157.42,157.67,12234.0,153.5878,153.7926,153.5488,153.7926,12234.0
2016-07-20 10:20:00,157.66,157.95,157.66,157.83,10984.0,153.7829,154.0657,153.7829,153.9487,10984.0
2016-07-20 10:30:00,157.84,157.91,157.76,157.84,13137.0,153.9584,154.0267,153.8804,153.9584,13137.0
2016-07-20 10:40:00,157.84,158.05,157.8,157.84,14756.0,153.9584,154.1633,153.9194,153.9584,14756.0
2016-07-20 10:50:00,157.82,157.9,157.72,157.81,6749.0,153.9389,154.017,153.8414,153.9292,6749.0
2016-07-20 11:00:00,157.81,157.83,157.7,157.77,9381.0,153.9292,153.9487,153.8219,153.8902,9381.0
2016-07-20 11:10:00,157.76,157.81,157.68,157.78,5135.0,153.8804,153.9292,153.8024,153.8999,5135.0
2016-07-20 11:20:00,157.83,158.0,157.81,157.95,9094.0,153.9487,154.1145,153.9292,154.0657,9094.0
2016-07-20 11:30:00,157.94,157.96,157.8,157.85,10305.0,154.056,154.0755,153.9194,153.9682,10305.0
2016-07-20 11:40:00,157.85,157.91,157.77,157.81,5381.0,153.9682,154.0267,153.8902,153.9292,5381.0
2016-07-20 11:50:00,157.77,157.79,157.68,157.69,8515.0,153.8902,153.9097,153.8024,153.8121,8515.0
2016-07-20 12:00:00,157.68,157.7,157.62,157.67,6893.0,153.8024,153.8219,153.7439,153.7926,6893.0
2016-07-20 12:10:00,157.65,157.78,157.6,157.77,7743.0,153.7731,153.8999,153.7244,153.8902,7743.0
2016-07-20 12:20:00,157.78,157.8,157.73,157.75,6395.0,153.8999,153.9194,153.8512,153.8707,6395.0
2016-07-20 12:30:00,157.77,157.78,157.61,157.61,4864.0,153.8902,153.8999,153.7341,153.7341,4864.0
2016-07-20 12:40:00,157.65,157.66,157.57,157.65,3160.0,153.7731,153.7829,153.6951,153.7731,3160.0
2016-07-20 12:50:00,157.65,157.66,157.57,157.6,5686.0,153.7731,153.7829,153.6951,153.7244,5686.0
2016-07-20 13:00:00,157.62,157.69,157.58,157.69,4157.0,153.7439,153.8121,153.7048,153.8121,4157.0
2016-07-20 13:10:00,157.69,157.76,157.68,157.76,4134.0,153.8121,153.8804,153.8024,153.8804,4134.0
2016-07-20 13:20:00,157.78,157.88,157.78,157.86,2421.0,153.8999,153.9975,153.8999,153.978,2421.0
2016-07-20 13:30:00,157.86,157.97,157.78,157.88,11258.0,153.978,154.0853,153.8999,153.9975,11258.0
2016-07-20 13:40:00,157.84,157.84,157.75,157.76,2215.0,153.9584,153.9584,153.8707,153.8804,2215.0
2016-07-20 13:50:00,157.79,157.85,157.78,157.8,3224.0,153.9097,153.9682,153.8999,153.9194,3224.0
2016-07-20 14:00:00,157.79,157.91,157.77,157.89,12487.0,153.9097,154.0267,153.8902,154.0072,12487.0
2016-07-20 14:10:00,157.89,157.96,157.78,157.91,8690.0,154.0072,154.0755,153.8999,154.0267,8690.0
2016-07-20 14:20:00,157.88,157.91,157.74,157.79,5441.0,153.9975,154.0267,153.8609,153.9097,5441.0
2016-07-20 14:30:00,157.78,157.86,157.75,157.83,12102.0,153.8999,153.978,153.8707,153.9487,12102.0
2016-07-20 14:40:00,157.82,157.95,157.8,157.94,6002.0,153.9389,154.0657,153.9194,154.056,6002.0
2016-07-20 14:50:00,157.97,158.1,157.92,158.03,11599.0,154.0853,154.2121,154.0365,154.1438,11599.0
2016-07-20 15:00:00,158.0,158.03,157.9,157.93,18374.0,154.1145,154.1438,154.017,154.0462,18374.0
2016-07-20 15:10:00,157.91,157.93,157.86,157.92,10244.0,154.0267,154.0462,153.978,154.0365,10244.0
2016-07-20 15:20:00,157.89,157.91,157.75,157.82,18787.0,154.0072,154.0267,153.8707,153.9389,18787.0
2016-07-20 15:30:00,157.84,157.86,157.73,157.85,29518.0,153.9584,153.978,153.8512,153.9682,29518.0
2016-07-20 15:40:00,157.85,157.96,157.84,157.95,31497.0,153.9682,154.0755,153.9584,154.0657,31497.0
2016-07-20 15:50:00,157.96,157.99,157.67,157.7,59539.0,154.0755,154.1048,153.7926,153.8219,59539.0
2016-07-21 09:30:00,157.53,157.76,156.73,157.64,75157.0,153.6561,153.8804,152.8757,153.7634,75157.0
2016-07-21 09:40:00,157.6,157.79,157.2,157.31,62078.0,153.7244,153.9097,153.3342,153.4415,62078.0
2016-07-21 09:50:00,157.33,157.33,157.07,157.1,20761.0,153.461,153.461,153.2074,153.2366,20761.0
2016-07-21 10:00:00,157.11,157.2,156.97,156.97,19976.0,153.2464,153.3342,153.1098,153.1098,19976.0
2016-07-21 10:10:00,156.98,157.05,156.9,156.91,30103.0,153.1196,153.1879,153.0416,153.0513,30103.0
2016-07-21 10:20:00,156.92,157.01,156.79,156.9,6948.0,153.0611,153.1489,152.9343,153.0416,6948.0
2016-07-21 10:30:00,156.93,157.06,156.89,157.01,12065.0,153.0708,153.1976,153.0318,153.1489,12065.0
2016-07-21 10:40:00,157.02,157.08,156.87,157.03,15738.0,153.1586,153.2171,153.0123,153.1684,15738.0
2016-07-21 10:50:00,157.04,157.1,156.92,156.97,13830.0,153.1781,153.2366,153.0611,153.1098,13830.0
2016-07-21 11:00:00,156.98,156.99,156.82,156.92,16898.0,153.1196,153.1294,152.9635,153.0611,16898.0
2016-07-21 11:10:00,156.89,156.98,156.85,156.85,25077.0,153.0318,153.1196,152.9928,152.9928,25077.0
2016-07-21 11:20:00,156.85,157.02,156.84,156.88,24687.0,152.9928,153.1586,152.983,153.0221,24687.0
2016-07-21 11:30:00,156.86,156.86,156.71,156.73,9328.0,153.0025,153.0025,152.8562,152.8757,9328.0
2016-07-21 11:40:00,156.72,156.77,156.65,156.75,15629.0,152.866,152.9148,152.7977,152.8953,15629.0
2016-07-21 11:50:00,156.76,156.86,156.62,156.86,13930.0,152.905,153.0025,152.7685,153.0025,13930.0
2016-07-21 12:00:00,156.84,156.87,156.69,156.74,12517.0,152.983,153.0123,152.8367,152.8855,12517.0
2016-07-21 12:10:00,156.73,156.81,156.7,156.81,26174.0,152.8757,152.9538,152.8465,152.9538,26174.0
2016-07-21 12:20:00,156.82,156.93,156.73,156.91,9669.0,152.9635,153.0708,152.8757,153.0513,9669.0
2016-07-21 12:30:00,156.9,157.01,156.89,156.96,8019.0,153.0416,153.1489,153.0318,153.1001,8019.0
2016-07-21 12:40:00,156.95,156.95,156.83,156.92,4482.0,153.0903,153.0903,152.9733,153.0611,4482.0
2016-07-21 12:50:00,156.9,156.95,156.8,156.94,9904.0,153.0416,153.0903,152.944,153.0806,9904.0
2016-07-21 13:00:00,156.94,156.95,156.82,156.84,7219.0,153.0806,153.0903,152.9635,152.983,7219.0
2016-07-21 13:10:00,156.84,156.9,156.77,156.86,9655.0,152.983,153.0416,152.9148,153.0025,9655.0
2016-07-21 13:20:00,156.88,156.9,156.74,156.74,15145.0,153.0221,153.0416,152.8855,152.8855,15145.0
2016-07-21 13:30:00,156.72,156.78,156.7,156.73,6137.0,152.866,152.9245,152.8465,152.8757,6137.0
2016-07-21 13:40:00,156.74,156.77,156.67,156.72,18932.0,152.8855,152.9148,152.8172,152.866,18932.0
2016-07-21 13:50:00,156.71,156.72,156.35,156.36,24048.0,152.8562,152.866,152.5051,152.5148,24048.0
2016-07-21 14:00:00,156.36,156.42,156.33,156.33,17411.0,152.5148,152.5734,152.4856,152.4856,17411.0
2016-07-21 14:10:00,156.3,156.31,155.99,156.0,19525.0,152.4563,152.4661,152.1539,152.1637,19525.0
2016-07-21 14:20:00,155.98,156.05,155.9,155.97,17363.0,152.1442,152.2125,152.0662,152.1344,17363.0
2016-07-21 14:30:00,155.97,156.11,155.91,156.0,17133.0,152.1344,152.271,152.0759,152.1637,17133.0
2016-07-21 14:40:00,156.02,156.07,155.92,156.0,19341.0,152.1832,152.232,152.0857,152.1637,19341.0
2016-07-21 14:50:00,156.02,156.06,155.98,155.99,14004.0,152.1832,152.2222,152.1442,152.1539,14004.0
2016-07-21 15:00:00,155.98,156.04,155.77,155.77,22182.0,152.1442,152.2027,151.9394,151.9394,22182.0
2016-07-21 15:10:00,155.78,155.84,155.72,155.84,15545.0,151.9491,152.0076,151.8906,152.0076,15545.0
2016-07-21 15:20:00,155.84,156.0,155.82,155.98,30223.0,152.0076,152.1637,151.9881,152.1442,30223.0
2016-07-21 15:30:00,156.0,156.07,155.96,155.98,29926.0,152.1637,152.232,152.1247,152.1442,29926.0
2016-07-21 15:40:00,155.99,156.09,155.99,156.0,76429.0,152.1539,152.2515,152.1539,152.1637,76429.0
2016-07-21 15:50:00,156.01,156.24,156.0,156.17,87930.0,152.1735,152.3978,152.1637,152.3295,87930.0
2016-07-22 09:30:00,156.82,157.37,156.02,156.32,35225.0,152.9635,153.5,152.1832,152.4758,35225.0
2016-07-22 09:40:00,156.27,156.54,156.19,156.45,15738.0,152.4271,152.6904,152.349,152.6026,15738.0
2016-07-22 09:50:00,156.47,156.53,156.3,156.43,17355.0,152.6221,152.6807,152.4563,152.5831,17355.0
2016-07-22 10:00:00,156.46,156.52,156.25,156.29,66025.0,152.6124,152.6709,152.4076,152.4466,66025.0
2016-07-22 10:10:00,156.29,156.44,156.22,156.4,12911.0,152.4466,152.5929,152.3783,152.5539,12911.0
2016-07-22 10:20:00,156.42,156.65,156.4,156.49,62013.0,152.5734,152.7977,152.5539,152.6416,62013.0
2016-07-22 10:30:00,156.47,156.84,156.44,156.8,13300.0,152.6221,152.983,152.5929,152.944,13300.0
2016-07-22 10:40:00,156.82,157.04,156.82,157.02,7688.0,152.9635,153.1781,152.9635,153.1586,7688.0
2016-07-22 10:50:00,156.97,157.01,156.84,157.01,13707.0,153.1098,153.1489,152.983,153.1489,13707.0
2016-07-22 11:00:00,156.99,157.03,156.88,156.9,9261.0,153.1294,153.1684,153.0221,153.0416,9261.0
2016-07-22 11:10:00,156.88,156.88,156.8,156.83,6179.0,153.0221,153.0221,152.944,152.9733,6179.0
2016-07-22 11:20:00,156.82,156.88,156.82,156.86,6430.0,152.9635,153.0221,152.9635,153.0025,6430.0
2016-07-22 11:30:00,156.88,156.98,156.87,156.97,17855.0,153.0221,153.1196,153.0123,153.1098,17855.0
2016-07-22 11:40:00,156.98,157.03,156.94,156.99,9452.0,153.1196,153.1684,153.0806,153.1294,9452.0
2016-07-22 11:50:00,156.96,157.12,156.95,157.12,18522.0,153.1001,153.2562,153.0903,153.2562,18522.0
2016-07-22 12:00:00,157.13,157.2,157.05,157.05,27339.0,153.2659,153.3342,153.1879,153.1879,27339.0
2016-07-22 12:10:00,157.04,157.1,157.02,157.07,5196.0,153.1781,153.2366,153.1586,153.2074,5196.0
2016-07-22 12:20:00,157.05,157.23,157.05,157.22,9267.0,153.1879,153.3635,153.1879,153.3537,9267.0
2016-07-22 12:30:00,157.23,157.24,157.15,157.19,13001.0,153.3635,153.3732,153.2854,153.3244,13001.0
2016-07-22 12:40:00,157.17,157.19,157.11,157.16,20140.0,153.3049,153.3244,153.2464,153.2952,20140.0
2016-07-22 12:50:00,157.15,157.18,157.07,157.07,6408.0,153.2854,153.3147,153.2074,153.2074,6408.0
2016-07-22 13:00:00,157.07,157.1,157.03,157.1,5202.0,153.2074,153.2366,153.1684,153.2366,5202.0
2016-07-22 13:10:00,157.11,157.13,157.04,157.07,6401.0,153.2464,153.2659,153.1781,153.2074,6401.0
2016-07-22 13:20:00,157.06,157.19,157.06,157.18,10083.0,153.1976,153.3244,153.1976,153.3147,10083.0
2016-07-22 13:30:00,157.19,157.19,156.94,156.94,20813.0,153.3244,153.3244,153.0806,153.0806,20813.0
2016-07-22 13:40:00,156.96,157.05,156.96,157.01,12115.0,153.1001,153.1879,153.1001,153.1489,12115.0
2016-07-22 13:50:00,157.0,157.02,156.87,156.98,15318.0,153.1391,153.1586,153.0123,153.1196,15318.0
2016-07-22 14:00:00,156.98,157.05,156.96,157.03,7708.0,153.1196,153.1879,153.1001,153.1684,7708.0
2016-07-22 14:10:00,157.04,157.09,156.99,157.02,14733.0,153.1781,153.2269,153.1294,153.1586,14733.0
2016-07-22 14:20:00,157.04,157.11,157.0,157.11,5896.0,153.1781,153.2464,153.1391,153.2464,5896.0
2016-07-22 14:30:00,157.12,157.15,157.06,157.08,8912.0,153.2562,153.2854,153.1976,153.2171,8912.0
2016-07-22 14:40:00,157.09,157.12,157.06,157.08,6602.0,153.2269,153.2562,153.1976,153.2171,6602.0
2016-07-22 14:50:00,157.08,157.09,157.0,157.06,6813.0,153.2171,153.2269,153.1391,153.1976,6813.0
2016-07-22 15:00:00,157.07,157.07,157.0,157.02,9074.0,153.2074,153.2074,153.1391,153.1586,9074.0
2016-07-22 15:10:00,157.02,157.1,157.0,157.04,7919.0,153.1586,153.2366,153.1391,153.1781,7919.0
2016-07-22 15:20:00,157.06,157.17,157.04,157.05,16004.0,153.1976,153.3049,153.1781,153.1879,16004.0
2016-07-22 15:30:00,157.07,157.09,157.03,157.05,17907.0,153.2074,153.2269,153.1684,153.1879,17907.0
2016-07-22 15:40:00,157.03,157.03,156.9,156.96,25603.0,153.1684,153.1684,153.0416,153.1001,25603.0
2016-07-22 15:50:00,156.95,156.99,156.78,156.87,65873.0,153.0903,153.1294,152.9245,153.0123,65873.0
2016-07-25 09:30:00,157.0,157.44,156.3,157.01,48256.0,153.1391,153.5683,152.4563,153.1489,48256.0
2016-07-25 09:40:00,157.03,157.56,157.02,157.33,46440.0,153.1684,153.6853,153.1586,153.461,46440.0
2016-07-25 09:50:00,157.33,157.54,156.98,156.98,55663.0,153.461,153.6658,153.1196,153.1196,55663.0
2016-07-25 10:00:00,156.93,157.01,156.53,156.56,38136.0,153.0708,153.1489,152.6807,152.7099,38136.0
2016-07-25 10:10:00,156.53,156.77,156.52,156.58,33136.0,152.6807,152.9148,152.6709,152.7294,33136.0
2016-07-25 10:20:00,156.56,156.8,156.55,156.69,26341.0,152.7099,152.944,152.7002,152.8367,26341.0
2016-07-25 10:30:00,156.7,156.79,156.57,156.74,20380.0,152.8465,152.9343,152.7197,152.8855,20380.0
2016-07-25 10:40:00,156.77,156.78,156.57,156.62,22963.0,152.9148,152.9245,152.7197,152.7685,22963.0
2016-07-25 10:50:00,156.6,156.76,156.6,156.7,16407.0,152.7489,152.905,152.7489,152.8465,16407.0
2016-07-25 11:00:00,156.68,156.79,156.63,156.72,13195.0,152.827,152.9343,152.7782,152.866,13195.0
2016-07-25 11:10:00,156.72,156.86,156.7,156.77,10252.0,152.866,153.0025,152.8465,152.9148,10252.0
2016-07-25 11:20:00,156.71,156.84,156.7,156.72,10780.0,152.8562,152.983,152.8465,152.866,10780.0
2016-07-25 11:30:00,156.71,156.8,156.67,156.71,15190.0,152.8562,152.944,152.8172,152.8562,15190.0
2016-07-25 11:40:00,156.7,156.7,156.48,156.56,14251.0,152.8465,152.8465,152.6319,152.7099,14251.0
2016-07-25 11:50:00,156.52,156.63,156.49,156.63,7972.0,152.6709,152.7782,152.6416,152.7782,7972.0
2016-07-25 12:00:00,156.64,156.68,156.52,156.61,40599.0,152.788,152.827,152.6709,152.7587,40599.0
2016-07-25 12:10:00,156.58,156.59,156.33,156.37,9682.0,152.7294,152.7392,152.4856,152.5246,9682.0
2016-07-25 12:20:00,156.41,156.49,156.33,156.33,8486.0,152.5636,152.6416,152.4856,152.4856,8486.0
2016-07-25 12:30:00,156.35,156.39,156.29,156.31,3680.0,152.5051,152.5441,152.4466,152.4661,3680.0
2016-07-25 12:40:00,156.34,156.55,156.34,156.54,6930.0,152.4953,152.7002,152.4953,152.6904,6930.0
2016-07-25 12:50:00,156.56,156.79,156.54,156.75,8203.0,152.7099,152.9343,152.6904,152.8953,8203.0
2016-07-25 13:00:00,156.75,156.76,156.62,156.66,22450.0,152.8953,152.905,152.7685,152.8075,22450.0
2016-07-25 13:10:00,156.64,156.73,156.58,156.69,22495.0,152.788,152.8757,152.7294,152.8367,22495.0
2016-07-25 13:20:00,156.69,156.97,156.69,156.92,16844.0,152.8367,153.1098,152.8367,153.0611,16844.0
2016-07-25 13:30:00,156.92,156.99,156.86,156.93,28602.0,153.0611,153.1294,153.0025,153.0708,28602.0
2016-07-25 13:40:00,156.99,157.08,156.97,156.99,22140.0,153.1294,153.2171,153.1098,153.1294,22140.0
2016-07-25 13:50:00,156.99,157.02,156.9,156.96,15489.0,153.1294,153.1586,153.0416,153.1001,15489.0
2016-07-25 14:00:00,156.97,157.1,156.96,157.06,21590.0,153.1098,153.2366,153.1001,153.1976,21590.0
2016-07-25 14:10:00,157.05,157.1,157.0,157.03,12866.0,153.1879,153.2366,153.1391,153.1684,12866.0
2016-07-25 14:20:00,157.04,157.1,156.9,156.9,11313.0,153.1781,153.2366,153.0416,153.0416,11313.0
2016-07-25 14:30:00,156.89,157.01,156.84,156.92,21513.0,153.0318,153.1489,152.983,153.0611,21513.0
2016-07-25 14:40:00,156.88,156.92,156.84,156.91,6979.0,153.0221,153.0611,152.983,153.0513,6979.0
2016-07-25 14:50:00,156.93,156.97,156.81,156.84,8696.0,153.0708,153.1098,152.9538,152.983,8696.0
2016-07-25 15:00:00,156.83,156.91,156.82,156.82,12200.0,152.9733,153.0513,152.9635,152.9635,12200.0
2016-07-25 15:10:00,156.8,156.89,156.77,156.86,12723.0,152.944,153.0318,152.9148,153.0025,12723.0
2016-07-25 15:20:00,156.85,156.92,156.79,156.89,19198.0,152.9928,153.0611,152.9343,153.0318,19198.0
2016-07-25 15:30:00,156.88,157.04,156.88,157.02,24512.0,153.0221,153.1781,153.0221,153.1586,24512.0
2016-07-25 15:40:00,157.02,157.08,156.88,157.02,38439.0,153.1586,153.2171,153.0221,153.1586,38439.0
2016-07-25 15:50:00,157.0,157.01,156.92,157.0,92512.0,153.1391,153.1489,153.0611,153.1391,92512.0
2016-07-26 09:30:00,157.0,158.11,156.3,158.06,61962.0,153.1391,154.2218,152.4563,154.173,61962.0
2016-07-26 09:40:00,158.13,158.67,158.09,158.63,39601.0,154.2413,154.768,154.2023,154.729,39601.0
2016-07-26 09:50:00,158.65,158.92,158.45,158.9,30797.0,154.7485,155.0119,154.5534,154.9924,30797.0
2016-07-26 10:00:00,158.94,159.05,158.7,158.74,41583.0,155.0314,155.1387,154.7973,154.8363,41583.0
2016-07-26 10:10:00,158.74,158.95,158.54,158.88,32740.0,154.8363,155.0412,154.6412,154.9729,32740.0
2016-07-26 10:20:00,158.88,159.01,158.76,158.86,42342.0,154.9729,155.0997,154.8558,154.9534,42342.0
2016-07-26 10:30:00,158.88,158.93,158.44,158.5,27383.0,154.9729,155.0216,154.5437,154.6022,27383.0
2016-07-26 10:40:00,158.5,158.8,158.45,158.76,28220.0,154.6022,154.8948,154.5534,154.8558,28220.0
2016-07-26 10:50:00,158.77,158.82,158.17,158.17,34370.0,154.8656,154.9143,154.2803,154.2803,34370.0
2016-07-26 11:00:00,158.14,158.34,158.08,158.14,30800.0,154.2511,154.4462,154.1925,154.2511,30800.0
2016-07-26 11:10:00,158.13,158.15,157.88,158.15,76345.0,154.2413,154.2608,153.9975,154.2608,76345.0
2016-07-26 11:20:00,158.16,158.39,158.1,158.37,16364.0,154.2706,154.4949,154.2121,154.4754,16364.0
2016-07-26 11:30:00,158.38,158.47,158.3,158.38,87709.0,154.4852,154.573,154.4071,154.4852,87709.0
2016-07-26 11:40:00,158.41,158.58,158.37,158.58,14057.0,154.5144,154.6803,154.4754,154.6803,14057.0
2016-07-26 11:50:00,158.58,158.92,158.57,158.92,21406.0,154.6803,155.0119,154.6705,155.0119,21406.0
2016-07-26 12:00:00,158.93,158.98,158.87,158.92,19798.0,155.0216,155.0704,154.9631,155.0119,19798.0
2016-07-26 12:10:00,158.92,159.06,158.85,159.0,16091.0,155.0119,155.1484,154.9436,155.0899,16091.0
2016-07-26 12:20:00,159.0,159.13,159.0,159.0,26404.0,155.0899,155.2167,155.0899,155.0899,26404.0
2016-07-26 12:30:00,159.0,159.0,158.79,158.86,20330.0,155.0899,155.0899,154.8851,154.9534,20330.0
2016-07-26 12:40:00,158.85,158.9,158.66,158.81,13897.0,154.9436,154.9924,154.7583,154.9046,13897.0
2016-07-26 12:50:00,158.79,158.81,158.71,158.72,12788.0,154.8851,154.9046,154.8071,154.8168,12788.0
2016-07-26 13:00:00,158.71,158.82,158.65,158.81,15404.0,154.8071,154.9143,154.7485,154.9046,15404.0
2016-07-26 13:10:00,158.81,158.81,158.69,158.72,13181.0,154.9046,154.9046,154.7875,154.8168,13181.0
2016-07-26 13:20:00,158.69,158.69,158.33,158.43,19576.0,154.7875,154.7875,154.4364,154.5339,19576.0
2016-07-26 13:30:00,158.42,158.57,158.34,158.57,18020.0,154.5242,154.6705,154.4462,154.6705,18020.0
2016-07-26 13:40:00,158.59,158.62,158.49,158.49,16705.0,154.69,154.7193,154.5925,154.5925,16705.0
2016-07-26 13:50:00,158.51,158.54,158.43,158.47,20274.0,154.612,154.6412,154.5339,154.573,20274.0
2016-07-26 14:00:00,158.47,158.63,158.44,158.61,21522.0,154.573,154.729,154.5437,154.7095,21522.0
2016-07-26 14:10:00,158.59,158.64,158.49,158.57,20250.0,154.69,154.7388,154.5925,154.6705,20250.0
2016-07-26 14:20:00,158.56,158.91,158.56,158.84,15884.0,154.6607,155.0021,154.6607,154.9339,15884.0
2016-07-26 14:30:00,158.83,158.84,158.67,158.81,22344.0,154.9241,154.9339,154.768,154.9046,22344.0
2016-07-26 14:40:00,158.82,158.93,158.78,158.79,17480.0,154.9143,155.0216,154.8753,154.8851,17480.0
2016-07-26 14:50:00,158.77,158.9,158.72,158.72,18201.0,154.8656,154.9924,154.8168,154.8168,18201.0
2016-07-26 15:00:00,158.72,158.89,158.7,158.89,23866.0,154.8168,154.9826,154.7973,154.9826,23866.0
2016-07-26 15:10:00,158.88,159.03,158.84,158.84,31629.0,154.9729,155.1192,154.9339,154.9339,31629.0
2016-07-26 15:20:00,158.85,158.96,158.81,158.93,37354.0,154.9436,155.0509,154.9046,155.0216,37354.0
2016-07-26 15:30:00,158.94,159.04,158.89,159.02,27740.0,155.0314,155.1289,154.9826,155.1094,27740.0
2016-07-26 15:40:00,159.03,159.04,158.9,158.91,49338.0,155.1192,155.1289,154.9924,155.0021,49338.0
2016-07-26 15:50:00,158.9,158.96,158.77,158.9,80796.0,154.9924,155.0509,154.8656,154.9924,80796.0
2016-07-27 09:30:00,159.39,159.39,158.21,158.41,36731.0,155.4703,155.4703,154.3194,154.5144,36731.0
2016-07-27 09:40:00,158.36,158.36,157.88,158.06,19837.0,154.4657,154.4657,153.9975,154.173,19837.0
2016-07-27 09:50:00,158.05,158.13,157.9,157.9,24618.0,154.1633,154.2413,154.017,154.017,24618.0
2016-07-27 10:00:00,157.97,157.97,157.47,157.61,27871.0,154.0853,154.0853,153.5975,153.7341,27871.0
2016-07-27 10:10:00,157.61,157.77,157.54,157.68,18409.0,153.7341,153.8902,153.6658,153.8024,18409.0
2016-07-27 10:20:00,157.7,157.73,157.53,157.63,16259.0,153.8219,153.8512,153.6561,153.7536,16259.0
2016-07-27 10:30:00,157.6,158.0,157.49,157.95,39351.0,153.7244,154.1145,153.6171,154.0657,39351.0
2016-07-27 10:40:00,157.89,157.9,157.74,157.85,22038.0,154.0072,154.017,153.8609,153.9682,22038.0
2016-07-27 10:50:00,157.85,158.01,157.79,157.95,25798.0,153.9682,154.1243,153.9097,154.0657,25798.0
2016-07-27 11:00:00,157.94,158.07,157.88,158.03,30072.0,154.056,154.1828,153.9975,154.1438,30072.0
2016-07-27 11:10:00,157.99,158.1,157.92,158.09,27344.0,154.1048,154.2121,154.0365,154.2023,27344.0
2016-07-27 11:20:00,158.1,158.16,158.01,158.06,60800.0,154.2121,154.2706,154.1243,154.173,60800.0
2016-07-27 11:30:00,158.05,158.18,158.0,158.12,45583.0,154.1633,154.2901,154.1145,154.2316,45583.0
2016-07-27 11:40:00,158.16,158.16,157.93,157.98,30846.0,154.2706,154.2706,154.0462,154.095,30846.0
2016-07-27 11:50:00,157.94,158.03,157.81,157.83,15941.0,154.056,154.1438,153.9292,153.9487,15941.0
2016-07-27 12:00:00,157.83,157.89,157.77,157.81,28326.0,153.9487,154.0072,153.8902,153.9292,28326.0
2016-07-27 12:10:00,157.83,157.98,157.79,157.84,22283.0,153.9487,154.095,153.9097,153.9584,22283.0
2016-07-27 12:20:00,157.84,157.9,157.75,157.8,28453.0,153.9584,154.017,153.8707,153.9194,28453.0
2016-07-27 12:30:00,157.82,157.9,157.73,157.86,31171.0,153.9389,154.017,153.8512,153.978,31171.0
2016-07-27 12:40:00,157.88,157.91,157.8,157.88,28144.0,153.9975,154.0267,153.9194,153.9975,28144.0
2016-07-27 12:50:00,157.88,158.15,157.82,158.12,51536.0,153.9975,154.2608,153.9389,154.2316,51536.0
2016-07-27 13:00:00,158.14,158.28,158.07,158.22,44020.0,154.2511,154.3876,154.1828,154.3291,44020.0
2016-07-27 13:10:00,158.24,158.24,158.04,158.04,23203.0,154.3486,154.3486,154.1535,154.1535,23203.0
2016-07-27 13:20:00,157.99,158.08,157.91,158.04,15548.0,154.1048,154.1925,154.0267,154.1535,15548.0
2016-07-27 13:30:00,158.08,158.19,158.08,158.14,31036.0,154.1925,154.2998,154.1925,154.2511,31036.0
2016-07-27 13:40:00,158.15,158.49,158.15,158.47,18128.0,154.2608,154.5925,154.2608,154.573,18128.0
2016-07-27 13:50:00,158.47,158.64,158.41,158.56,28256.0,154.573,154.7388,154.5144,154.6607,28256.0
2016-07-27 14:00:00,158.52,158.8,158.02,158.72,41040.0,154.6217,154.8948,154.134,154.8168,41040.0
2016-07-27 14:10:00,158.72,159.14,158.69,159.04,36935.0,154.8168,155.2265,154.7875,155.1289,36935.0
2016-07-27 14:20:00,159.07,159.21,159.02,159.03,25002.0,155.1582,155.2948,155.1094,155.1192,25002.0
2016-07-27 14:30:00,159.03,159.23,159.01,159.15,32369.0,155.1192,155.3143,155.0997,155.2362,32369.0
2016-07-27 14:40:00,159.13,159.18,159.06,159.1,27854.0,155.2167,155.2655,155.1484,155.1875,27854.0
2016-07-27 14:50:00,159.07,159.1,158.98,159.04,15100.0,155.1582,155.1875,155.0704,155.1289,15100.0
2016-07-27 15:00:00,159.04,159.32,159.03,159.21,23128.0,155.1289,155.4021,155.1192,155.2948,23128.0
2016-07-27 15:10:00,159.19,159.5,159.19,159.36,22334.0,155.2753,155.5776,155.2753,155.4411,22334.0
2016-07-27 15:20:00,159.35,159.35,159.18,159.25,25898.0,155.4313,155.4313,155.2655,155.3338,25898.0
2016-07-27 15:30:00,159.27,159.4,159.23,159.36,44351.0,155.3533,155.4801,155.3143,155.4411,44351.0
2016-07-27 15:40:00,159.36,159.48,158.86,158.89,51837.0,155.4411,155.5581,154.9534,154.9826,51837.0
2016-07-27 15:50:00,158.87,159.1,158.84,158.97,98486.0,154.9631,155.1875,154.9339,155.0607,98486.0
2016-07-28 09:30:00,157.67,157.9,157.16,157.56,77706.0,153.7926,154.017,153.2952,153.6853,77706.0
2016-07-28 09:40:00,157.57,158.02,156.79,157.64,104803.0,153.6951,154.134,152.9343,153.7634,104803.0
2016-07-28 09:50:00,157.64,158.03,157.37,157.48,72140.0,153.7634,154.1438,153.5,153.6073,72140.0
2016-07-28 10:00:00,157.48,157.48,157.14,157.42,46989.0,153.6073,153.6073,153.2757,153.5488,46989.0
2016-07-28 10:10:00,157.41,157.44,157.07,157.13,34087.0,153.539,153.5683,153.2074,153.2659,34087.0
2016-07-28 10:20:00,157.11,157.22,156.89,157.18,57990.0,153.2464,153.3537,153.0318,153.3147,57990.0
2016-07-28 10:30:00,157.17,157.17,156.56,156.98,29653.0,153.3049,153.3049,152.7099,153.1196,29653.0
2016-07-28 10:40:00,157.03,157.37,156.99,157.26,26791.0,153.1684,153.5,153.1294,153.3927,26791.0
2016-07-28 10:50:00,157.29,157.56,157.1,157.35,45972.0,153.422,153.6853,153.2366,153.4805,45972.0
2016-07-28 11:00:00,157.4,157.62,157.39,157.6,43337.0,153.5293,153.7439,153.5195,153.7244,43337.0
2016-07-28 11:10:00,157.6,158.14,157.59,158.09,39275.0,153.7244,154.2511,153.7146,154.2023,39275.0
2016-07-28 11:20:00,158.09,158.4,158.02,158.39,21263.0,154.2023,154.5047,154.134,154.4949,21263.0
2016-07-28 11:30:00,158.36,158.41,158.06,158.14,44124.0,154.4657,154.5144,154.173,154.2511,44124.0
2016-07-28 11:40:00,158.13,158.35,158.1,158.34,22374.0,154.2413,154.4559,154.2121,154.4462,22374.0
2016-07-28 11:50:00,158.37,158.47,158.21,158.36,33469.0,154.4754,154.573,154.3194,154.4657,33469.0
2016-07-28 12:00:00,158.36,158.49,158.33,158.38,27281.0,154.4657,154.5925,154.4364,154.4852,27281.0
2016-07-28 12:10:00,158.38,158.45,158.12,158.12,16599.0,154.4852,154.5534,154.2316,154.2316,16599.0
2016-07-28 12:20:00,158.11,158.13,157.93,158.01,19170.0,154.2218,154.2413,154.0462,154.1243,19170.0
2016-07-28 12:30:00,158.06,158.06,157.84,157.84,10609.0,154.173,154.173,153.9584,153.9584,10609.0
2016-07-28 12:40:00,157.86,157.95,157.83,157.93,6488.0,153.978,154.0657,153.9487,154.0462,6488.0
2016-07-28 12:50:00,157.93,157.97,157.82,157.86,9195.0,154.0462,154.0853,153.9389,153.978,9195.0
2016-07-28 13:00:00,157.87,158.02,157.85,157.96,17300.0,153.9877,154.134,153.9682,154.0755,17300.0
2016-07-28 13:10:00,157.94,157.96,157.83,157.93,11708.0,154.056,154.0755,153.9487,154.0462,11708.0
2016-07-28 13:20:00,157.9,157.91,157.78,157.84,24511.0,154.017,154.0267,153.8999,153.9584,24511.0
2016-07-28 13:30:00,157.84,158.03,157.84,158.03,11684.0,153.9584,154.1438,153.9584,154.1438,11684.0
2016-07-28 13:40:00,157.96,158.16,157.94,158.13,14638.0,154.0755,154.2706,154.056,154.2413,14638.0
2016-07-28 13:50:00,158.17,158.33,158.13,158.31,18158.0,154.2803,154.4364,154.2413,154.4169,18158.0
2016-07-28 14:00:00,158.35,158.39,158.27,158.33,13090.0,154.4559,154.4949,154.3779,154.4364,13090.0
2016-07-28 14:10:00,158.34,158.35,158.01,158.15,30266.0,154.4462,154.4559,154.1243,154.2608,30266.0
2016-07-28 14:20:00,158.14,158.53,158.14,158.5,14687.0,154.2511,154.6315,154.2511,154.6022,14687.0
2016-07-28 14:30:00,158.5,158.91,158.47,158.82,21001.0,154.6022,155.0021,154.573,154.9143,21001.0
2016-07-28 14:40:00,158.85,158.95,158.76,158.9,29142.0,154.9436,155.0412,154.8558,154.9924,29142.0
2016-07-28 14:50:00,158.93,159.01,158.87,158.93,15245.0,155.0216,155.0997,154.9631,155.0216,15245.0
2016-07-28 15:00:00,158.94,159.17,158.94,159.08,25393.0,155.0314,155.2557,155.0314,155.168,25393.0
2016-07-28 15:10:00,159.07,159.23,159.04,159.15,32295.0,155.1582,155.3143,155.1289,155.2362,32295.0
2016-07-28 15:20:00,159.19,159.26,159.14,159.14,27038.0,155.2753,155.3435,155.2265,155.2265,27038.0
2016-07-28 15:30:00,159.16,159.22,158.96,158.99,45200.0,155.246,155.3045,155.0509,155.0802,45200.0
2016-07-28 15:40:00,159.02,159.17,158.97,159.05,58793.0,155.1094,155.2557,155.0607,155.1387,58793.0
2016-07-28 15:50:00,159.05,159.13,158.75,158.8,90002.0,155.1387,155.2167,154.8461,154.8948,90002.0
2016-07-29 09:30:00,158.94,159.5,158.52,159.12,37227.0,155.0314,155.5776,154.6217,155.207,37227.0
2016-07-29 09:40:00,159.17,159.43,158.85,159.17,28723.0,155.2557,155.5093,154.9436,155.2557,28723.0
2016-07-29 09:50:00,159.21,159.36,158.75,158.77,48830.0,155.2948,155.4411,154.8461,154.8656,48830.0
2016-07-29 10:00:00,158.74,158.82,158.38,158.59,53839.0,154.8363,154.9143,154.4852,154.69,53839.0
2016-07-29 10:10:00,158.6,159.2,158.46,159.02,31453.0,154.6998,155.285,154.5632,155.1094,31453.0
2016-07-29 10:20:00,159.03,159.1,158.95,159.05,17267.0,155.1192,155.1875,155.0412,155.1387,17267.0
2016-07-29 10:30:00,159.07,159.14,159.01,159.11,36281.0,155.1582,155.2265,155.0997,155.1972,36281.0
2016-07-29 10:40:00,159.15,159.46,159.13,159.46,15637.0,155.2362,155.5386,155.2167,155.5386,15637.0
2016-07-29 10:50:00,159.44,159.69,159.44,159.48,27234.0,155.5191,155.763,155.5191,155.5581,27234.0
2016-07-29 11:00:00,159.5,159.66,159.46,159.57,11612.0,155.5776,155.7337,155.5386,155.6459,11612.0
2016-07-29 11:10:00,159.57,159.68,159.46,159.49,14776.0,155.6459,155.7532,155.5386,155.5679,14776.0
2016-07-29 11:20:00,159.49,159.68,159.46,159.51,15754.0,155.5679,155.7532,155.5386,155.5874,15754.0
2016-07-29 11:30:00,159.53,159.68,159.48,159.68,15523.0,155.6069,155.7532,155.5581,155.7532,15523.0
2016-07-29 11:40:00,159.7,159.84,159.69,159.76,12924.0,155.7727,155.9093,155.763,155.8312,12924.0
2016-07-29 11:50:00,159.73,159.84,159.71,159.76,8677.0,155.802,155.9093,155.7825,155.8312,8677.0
2016-07-29 12:00:00,159.78,159.99,159.78,159.83,14157.0,155.8507,156.0556,155.8507,155.8995,14157.0
2016-07-29 12:10:00,159.81,159.89,159.74,159.87,10249.0,155.88,155.958,155.8117,155.9385,10249.0
2016-07-29 12:20:00,159.86,159.86,159.7,159.7,9866.0,155.9288,155.9288,155.7727,155.7727,9866.0
2016-07-29 12:30:00,159.68,159.9,159.68,159.85,7721.0,155.7532,155.9678,155.7532,155.919,7721.0
2016-07-29 12:40:00,159.83,159.84,159.6,159.6,10533.0,155.8995,155.9093,155.6752,155.6752,10533.0
2016-07-29 12:50:00,159.6,159.65,159.47,159.49,15386.0,155.6752,155.7239,155.5484,155.5679,15386.0
2016-07-29 13:00:00,159.49,159.49,159.3,159.43,10606.0,155.5679,155.5679,155.3825,155.5093,10606.0
2016-07-29 13:10:00,159.42,159.56,159.41,159.48,11851.0,155.4996,155.6362,155.4898,155.5581,11851.0
2016-07-29 13:20:00,159.49,159.51,159.25,159.25,22386.0,155.5679,155.5874,155.3338,155.3338,22386.0
2016-07-29 13:30:00,159.26,159.31,159.19,159.28,17997.0,155.3435,155.3923,155.2753,155.363,17997.0
2016-07-29 13:40:00,159.28,159.38,159.25,159.29,17419.0,155.363,155.4606,155.3338,155.3728,17419.0
2016-07-29 13:50:00,159.32,159.38,159.17,159.18,11542.0,155.4021,155.4606,155.2557,155.2655,11542.0
2016-07-29 14:00:00,159.23,159.25,159.1,159.2,13487.0,155.3143,155.3338,155.1875,155.285,13487.0
2016-07-29 14:10:00,159.19,159.25,159.16,159.24,8590.0,155.2753,155.3338,155.246,155.324,8590.0
2016-07-29 14:20:00,159.23,159.3,159.17,159.26,14383.0,155.3143,155.3825,155.2557,155.3435,14383.0
2016-07-29 14:30:00,159.24,159.26,158.89,158.97,15782.0,155.324,155.3435,154.9826,155.0607,15782.0
2016-07-29 14:40:00,158.98,159.02,158.81,158.91,12810.0,155.0704,155.1094,154.9046,155.0021,12810.0
2016-07-29 14:50:00,158.9,159.12,158.9,159.07,21401.0,154.9924,155.207,154.9924,155.1582,21401.0
2016-07-29 15:00:00,159.06,159.07,158.65,158.81,48614.0,155.1484,155.1582,154.7485,154.9046,48614.0
2016-07-29 15:10:00,158.8,158.84,158.54,158.55,28903.0,154.8948,154.9339,154.6412,154.651,28903.0
2016-07-29 15:20:00,158.56,158.71,158.54,158.65,29721.0,154.6607,154.8071,154.6412,154.7485,29721.0
2016-07-29 15:30:00,158.67,158.81,158.58,158.77,30465.0,154.768,154.9046,154.6803,154.8656,30465.0
2016-07-29 15:40:00,158.79,159.01,158.78,159.0,54488.0,154.8851,155.0997,154.8753,155.0899,54488.0
2016-07-29 15:50:00,159.0,159.08,158.75,158.75,102017.0,155.0899,155.168,154.8461,154.8461,102017.0
2016-08-01 09:30:00,158.75,159.18,158.57,159.0,50878.0,154.8461,155.2655,154.6705,155.0899,50878.0
2016-08-01 09:40:00,159.0,159.14,158.79,158.81,21549.0,155.0899,155.2265,154.8851,154.9046,21549.0
2016-08-01 09:50:00,158.83,159.4,158.83,159.36,35420.0,154.9241,155.4801,154.9241,155.4411,35420.0
2016-08-01 10:00:00,159.33,159.5,159.22,159.4,35464.0,155.4118,155.5776,155.3045,155.4801,35464.0
2016-08-01 10:10:00,159.41,159.8,159.4,159.77,38304.0,155.4898,155.8702,155.4801,155.841,38304.0
2016-08-01 10:20:00,159.76,159.82,159.65,159.74,22790.0,155.8312,155.8898,155.7239,155.8117,22790.0
2016-08-01 10:30:00,159.73,159.73,159.4,159.42,93017.0,155.802,155.802,155.4801,155.4996,93017.0
2016-08-01 10:40:00,159.44,159.62,159.41,159.62,20133.0,155.5191,155.6947,155.4898,155.6947,20133.0
2016-08-01 10:50:00,159.65,159.78,159.55,159.68,36149.0,155.7239,155.8507,155.6264,155.7532,36149.0
2016-08-01 11:00:00,159.71,159.94,159.64,159.93,45084.0,155.7825,156.0068,155.7142,155.9971,45084.0
2016-08-01 11:10:00,159.9,160.4,159.9,160.26,60624.0,155.9678,156.4555,155.9678,156.3189,60624.0
2016-08-01 11:20:00,160.28,160.65,160.28,160.6,51291.0,156.3384,156.6993,156.3384,156.6506,51291.0
2016-08-01 11:30:00,160.6,160.6,160.51,160.55,49425.0,156.6506,156.6506,156.5628,156.6018,49425.0
2016-08-01 11:40:00,160.55,160.68,160.5,160.64,38733.0,156.6018,156.7286,156.553,156.6896,38733.0
2016-08-01 11:50:00,160.63,160.65,160.25,160.31,32364.0,156.6798,156.6993,156.3092,156.3677,32364.0
2016-08-01 12:00:00,160.34,160.34,160.19,160.2,34515.0,156.397,156.397,156.2507,156.2604,34515.0
2016-08-01 12:10:00,160.19,160.19,160.02,160.06,39226.0,156.2507,156.2507,156.0848,156.1239,39226.0
2016-08-01 12:20:00,160.08,160.16,159.99,160.08,20430.0,156.1434,156.2214,156.0556,156.1434,20430.0
2016-08-01 12:30:00,160.07,160.09,159.91,160.0,14105.0,156.1336,156.1531,155.9775,156.0653,14105.0
2016-08-01 12:40:00,160.0,160.18,160.0,160.12,24386.0,156.0653,156.2409,156.0653,156.1824,24386.0
2016-08-01 12:50:00,160.11,160.12,160.0,160.05,30868.0,156.1726,156.1824,156.0653,156.1141,30868.0
2016-08-01 13:00:00,160.07,160.13,159.96,160.0,16651.0,156.1336,156.1921,156.0263,156.0653,16651.0
2016-08-01 13:10:00,160.0,160.32,159.93,160.28,38613.0,156.0653,156.3775,155.9971,156.3384,38613.0
2016-08-01 13:20:00,160.3,160.38,160.22,160.37,32221.0,156.358,156.436,156.2799,156.4262,32221.0
2016-08-01 13:30:00,160.36,160.53,160.34,160.35,24479.0,156.4165,156.5823,156.397,156.4067,24479.0
2016-08-01 13:40:00,160.32,160.32,160.11,160.13,19141.0,156.3775,156.3775,156.1726,156.1921,19141.0
2016-08-01 13:50:00,160.13,160.34,159.9,160.34,20342.0,156.1921,156.397,155.9678,156.397,20342.0
2016-08-01 14:00:00,160.33,160.4,159.95,159.98,32721.0,156.3872,156.4555,156.0166,156.0458,32721.0
2016-08-01 14:10:00,160.0,160.0,159.77,159.82,34776.0,156.0653,156.0653,155.841,155.8898,34776.0
2016-08-01 14:20:00,159.83,159.87,159.61,159.67,40318.0,155.8995,155.9385,155.6849,155.7434,40318.0
2016-08-01 14:30:00,159.66,159.78,159.52,159.67,28691.0,155.7337,155.8507,155.5971,155.7434,28691.0
2016-08-01 14:40:00,159.68,159.78,159.51,159.74,23838.0,155.7532,155.8507,155.5874,155.8117,23838.0
2016-08-01 14:50:00,159.78,159.79,159.56,159.67,21233.0,155.8507,155.8605,155.6362,155.7434,21233.0
2016-08-01 15:00:00,159.66,159.69,159.52,159.55,26567.0,155.7337,155.763,155.5971,155.6264,26567.0
2016-08-01 15:10:00,159.53,159.69,159.3,159.34,25070.0,155.6069,155.763,155.3825,155.4216,25070.0
2016-08-01 15:20:00,159.33,159.43,159.21,159.29,42401.0,155.4118,155.5093,155.2948,155.3728,42401.0
2016-08-01 15:30:00,159.29,159.45,159.29,159.45,37855.0,155.3728,155.5289,155.3728,155.5289,37855.0
2016-08-01 15:40:00,159.43,159.7,159.37,159.51,63412.0,155.5093,155.7727,155.4508,155.5874,63412.0
2016-08-01 15:50:00,159.52,159.61,159.33,159.56,95955.0,155.5971,155.6849,155.4118,155.6362,95955.0
2016-08-02 09:30:00,159.53,159.79,158.59,158.82,99148.0,155.6069,155.8605,154.69,154.9143,99148.0
2016-08-02 09:40:00,158.78,158.83,158.34,158.39,24140.0,154.8753,154.9241,154.4462,154.4949,24140.0
2016-08-02 09:50:00,158.38,158.57,158.24,158.41,31328.0,154.4852,154.6705,154.3486,154.5144,31328.0
2016-08-02 10:00:00,158.44,158.44,157.46,157.49,46061.0,154.5437,154.5437,153.5878,153.6171,46061.0
2016-08-02 10:10:00,157.52,157.52,157.05,157.17,140465.0,153.6463,153.6463,153.1879,153.3049,140465.0
2016-08-02 10:20:00,157.18,157.54,157.18,157.39,17850.0,153.3147,153.6658,153.3147,153.5195,17850.0
2016-08-02 10:30:00,157.41,157.42,157.16,157.17,36809.0,153.539,153.5488,153.2952,153.3049,36809.0
2016-08-02 10:40:00,157.17,157.2,156.78,156.81,39372.0,153.3049,153.3342,152.9245,152.9538,39372.0
2016-08-02 10:50:00,156.78,156.81,156.51,156.74,33187.0,152.9245,152.9538,152.6612,152.8855,33187.0
2016-08-02 11:00:00,156.74,156.98,156.73,156.8,42810.0,152.8855,153.1196,152.8757,152.944,42810.0
2016-08-02 11:10:00,156.81,157.04,156.76,156.92,37894.0,152.9538,153.1781,152.905,153.0611,37894.0
2016-08-02 11:20:00,156.9,156.98,156.81,156.84,24668.0,153.0416,153.1196,152.9538,152.983,24668.0
2016-08-02 11:30:00,156.84,156.87,156.55,156.59,35176.0,152.983,153.0123,152.7002,152.7392,35176.0
2016-08-02 11:40:00,156.58,156.58,156.23,156.3,34255.0,152.7294,152.7294,152.388,152.4563,34255.0
2016-08-02 11:50:00,156.29,156.36,156.12,156.16,20447.0,152.4466,152.5148,152.2807,152.3198,20447.0
2016-08-02 12:00:00,156.18,156.31,156.15,156.28,15999.0,152.3393,152.4661,152.31,152.4368,15999.0
2016-08-02 12:10:00,156.3,156.58,156.26,156.55,13793.0,152.4563,152.7294,152.4173,152.7002,13793.0
2016-08-02 12:20:00,156.55,156.66,156.55,156.58,12365.0,152.7002,152.8075,152.7002,152.7294,12365.0
2016-08-02 12:30:00,156.55,156.55,156.42,156.42,20181.0,152.7002,152.7002,152.5734,152.5734,20181.0
2016-08-02 12:40:00,156.44,156.51,156.4,156.45,22920.0,152.5929,152.6612,152.5539,152.6026,22920.0
2016-08-02 12:50:00,156.42,156.45,155.95,156.01,16253.0,152.5734,152.6026,152.1149,152.1735,16253.0
2016-08-02 13:00:00,156.0,156.14,155.9,155.93,25813.0,152.1637,152.3003,152.0662,152.0954,25813.0
2016-08-02 13:10:00,155.91,156.13,155.89,156.11,28217.0,152.0759,152.2905,152.0564,152.271,28217.0
2016-08-02 13:20:00,156.12,156.42,156.12,156.39,9719.0,152.2807,152.5734,152.2807,152.5441,9719.0
2016-08-02 13:30:00,156.41,156.46,156.23,156.33,16552.0,152.5636,152.6124,152.388,152.4856,16552.0
2016-08-02 13:40:00,156.32,156.42,156.18,156.38,10348.0,152.4758,152.5734,152.3393,152.5344,10348.0
2016-08-02 13:50:00,156.36,156.44,156.32,156.36,16093.0,152.5148,152.5929,152.4758,152.5148,16093.0
2016-08-02 14:00:00,156.35,156.45,156.22,156.4,22981.0,152.5051,152.6026,152.3783,152.5539,22981.0
2016-08-02 14:10:00,156.44,156.52,156.41,156.44,17623.0,152.5929,152.6709,152.5636,152.5929,17623.0
2016-08-02 14:20:00,156.47,156.61,156.37,156.42,27287.0,152.6221,152.7587,152.5246,152.5734,27287.0
2016-08-02 14:30:00,156.42,156.56,156.36,156.44,12110.0,152.5734,152.7099,152.5148,152.5929,12110.0
2016-08-02 14:40:00,156.43,157.03,156.4,157.03,30993.0,152.5831,153.1684,152.5539,153.1684,30993.0
2016-08-02 14:50:00,157.03,157.03,156.6,156.63,20681.0,153.1684,153.1684,152.7489,152.7782,20681.0
2016-08-02 15:00:00,156.63,156.87,156.62,156.77,28626.0,152.7782,153.0123,152.7685,152.9148,28626.0
2016-08-02 15:10:00,156.78,156.78,156.54,156.61,15948.0,152.9245,152.9245,152.6904,152.7587,15948.0
2016-08-02 15:20:00,156.64,156.79,156.57,156.66,19558.0,152.788,152.9343,152.7197,152.8075,19558.0
2016-08-02 15:30:00,156.66,156.73,156.56,156.6,44444.0,152.8075,152.8757,152.7099,152.7489,44444.0
2016-08-02 15:40:00,156.61,156.67,156.44,156.54,97027.0,152.7587,152.8172,152.5929,152.6904,97027.0
2016-08-02 15:50:00,156.52,156.59,156.3,156.45,98731.0,152.6709,152.7392,152.4563,152.6026,98731.0
2016-08-03 09:30:00,156.83,156.83,156.07,156.39,29002.0,152.9733,152.9733,152.232,152.5441,29002.0
2016-08-03 09:40:00,156.29,156.67,156.19,156.48,20565.0,152.4466,152.8172,152.349,152.6319,20565.0
2016-08-03 09:50:00,156.46,156.51,155.67,155.71,20397.0,152.6124,152.6612,151.8418,151.8808,20397.0
2016-08-03 10:00:00,155.72,156.08,155.67,155.95,23371.0,151.8906,152.2417,151.8418,152.1149,23371.0
2016-08-03 10:10:00,155.92,156.22,155.92,156.02,15447.0,152.0857,152.3783,152.0857,152.1832,15447.0
2016-08-03 10:20:00,156.0,156.16,155.75,156.1,54118.0,152.1637,152.3198,151.9198,152.2612,54118.0
2016-08-03 10:30:00,156.05,156.22,155.97,156.14,15440.0,152.2125,152.3783,152.1344,152.3003,15440.0
2016-08-03 10:40:00,156.17,156.3,156.13,156.2,11557.0,152.3295,152.4563,152.2905,152.3588,11557.0
2016-08-03 10:50:00,156.22,156.27,155.96,156.02,14205.0,152.3783,152.4271,152.1247,152.1832,14205.0
2016-08-03 11:00:00,156.06,156.29,156.02,156.25,12000.0,152.2222,152.4466,152.1832,152.4076,12000.0
2016-08-03 11:10:00,156.27,156.27,156.09,156.1,8499.0,152.4271,152.4271,152.2515,152.2612,8499.0
2016-08-03 11:20:00,156.13,156.33,156.13,156.27,12035.0,152.2905,152.4856,152.2905,152.4271,12035.0
2016-08-03 11:30:00,156.29,156.36,156.02,156.09,12220.0,152.4466,152.5148,152.1832,152.2515,12220.0
2016-08-03 11:40:00,156.09,156.1,155.91,155.96,14398.0,152.2515,152.2612,152.0759,152.1247,14398.0
2016-08-03 11:50:00,155.95,156.24,155.9,156.24,5854.0,152.1149,152.3978,152.0662,152.3978,5854.0
2016-08-03 12:00:00,156.2,156.22,156.12,156.15,8976.0,152.3588,152.3783,152.2807,152.31,8976.0
2016-08-03 12:10:00,156.13,156.21,156.08,156.1,15589.0,152.2905,152.3685,152.2417,152.2612,15589.0
2016-08-03 12:20:00,156.09,156.09,155.89,155.94,8446.0,152.2515,152.2515,152.0564,152.1052,8446.0
2016-08-03 12:30:00,155.96,155.96,155.84,155.9,11373.0,152.1247,152.1247,152.0076,152.0662,11373.0
2016-08-03 12:40:00,155.93,156.19,155.92,156.03,18991.0,152.0954,152.349,152.0857,152.193,18991.0
2016-08-03 12:50:00,156.03,156.14,156.0,156.08,6799.0,152.193,152.3003,152.1637,152.2417,6799.0
2016-08-03 13:00:00,156.04,156.13,156.01,156.07,7059.0,152.2027,152.2905,152.1735,152.232,7059.0
2016-08-03 13:10:00,156.08,156.19,156.07,156.09,7277.0,152.2417,152.349,152.232,152.2515,7277.0
2016-08-03 13:20:00,156.08,156.19,156.03,156.17,11879.0,152.2417,152.349,152.193,152.3295,11879.0
2016-08-03 13:30:00,156.15,156.15,156.0,156.0,10619.0,152.31,152.31,152.1637,152.1637,10619.0
2016-08-03 13:40:00,155.99,156.04,155.88,156.02,12878.0,152.1539,152.2027,152.0466,152.1832,12878.0
2016-08-03 13:50:00,156.01,156.01,155.89,155.99,11878.0,152.1735,152.1735,152.0564,152.1539,11878.0
2016-08-03 14:00:00,155.99,156.09,155.97,156.06,14107.0,152.1539,152.2515,152.1344,152.2222,14107.0
2016-08-03 14:10:00,156.06,156.08,155.83,155.85,13707.0,152.2222,152.2417,151.9979,152.0174,13707.0
2016-08-03 14:20:00,155.87,155.96,155.85,155.91,18366.0,152.0369,152.1247,152.0174,152.0759,18366.0
2016-08-03 14:30:00,155.88,155.92,155.78,155.78,11539.0,152.0466,152.0857,151.9491,151.9491,11539.0
2016-08-03 14:40:00,155.81,155.93,155.78,155.81,11986.0,151.9784,152.0954,151.9491,151.9784,11986.0
2016-08-03 14:50:00,155.84,155.92,155.8,155.83,15774.0,152.0076,152.0857,151.9686,151.9979,15774.0
2016-08-03 15:00:00,155.84,156.02,155.83,156.01,16710.0,152.0076,152.1832,151.9979,152.1735,16710.0
2016-08-03 15:10:00,156.01,156.09,155.95,156.02,10796.0,152.1735,152.2515,152.1149,152.1832,10796.0
2016-08-03 15:20:00,156.03,156.19,156.0,156.17,15270.0,152.193,152.349,152.1637,152.3295,15270.0
2016-08-03 15:30:00,156.16,156.19,156.06,156.09,21936.0,152.3198,152.349,152.2222,152.2515,21936.0
2016-08-03 15:40:00,156.06,156.07,155.91,155.99,55745.0,152.2222,152.232,152.0759,152.1539,55745.0
2016-08-03 15:50:00,156.01,156.03,155.89,155.98,121743.0,152.1735,152.193,152.0564,152.1442,121743.0
2016-08-04 09:30:00,156.62,157.69,156.43,157.39,90837.0,152.7685,153.8121,152.5831,153.5195,90837.0
2016-08-04 09:40:00,157.39,157.39,156.92,157.09,17923.0,153.5195,153.5195,153.0611,153.2269,17923.0
2016-08-04 09:50:00,157.09,157.2,156.35,156.35,12862.0,153.2269,153.3342,152.5051,152.5051,12862.0
2016-08-04 10:00:00,156.38,156.75,156.31,156.33,17612.0,152.5344,152.8953,152.4661,152.4856,17612.0
2016-08-04 10:10:00,156.25,157.05,156.25,156.84,73550.0,152.4076,153.1879,152.4076,152.983,73550.0
2016-08-04 10:20:00,156.9,157.06,156.7,157.06,16525.0,153.0416,153.1976,152.8465,153.1976,16525.0
2016-08-04 10:30:00,157.06,157.09,156.81,156.99,11425.0,153.1976,153.2269,152.9538,153.1294,11425.0
2016-08-04 10:40:00,156.97,157.23,156.97,157.23,7863.0,153.1098,153.3635,153.1098,153.3635,7863.0
2016-08-04 10:50:00,157.22,157.33,157.15,157.26,12215.0,153.3537,153.461,153.2854,153.3927,12215.0
2016-08-04 11:00:00,157.21,157.21,157.01,157.06,15082.0,153.3439,153.3439,153.1489,153.1976,15082.0
2016-08-04 11:10:00,157.07,157.12,156.79,156.86,24117.0,153.2074,153.2562,152.9343,153.0025,24117.0
2016-08-04 11:20:00,156.85,156.9,156.7,156.82,6558.0,152.9928,153.0416,152.8465,152.9635,6558.0
2016-08-04 11:30:00,156.81,156.99,156.8,156.87,7209.0,152.9538,153.1294,152.944,153.0123,7209.0
2016-08-04 11:40:00,156.88,156.94,156.84,156.87,9239.0,153.0221,153.0806,152.983,153.0123,9239.0
2016-08-04 11:50:00,156.88,156.96,156.8,156.95,9425.0,153.0221,153.1001,152.944,153.0903,9425.0
2016-08-04 12:00:00,156.95,157.0,156.85,156.85,19998.0,153.0903,153.1391,152.9928,152.9928,19998.0
2016-08-04 12:10:00,156.87,156.88,156.77,156.77,7674.0,153.0123,153.0221,152.9148,152.9148,7674.0
2016-08-04 12:20:00,156.76,156.78,156.72,156.74,9054.0,152.905,152.9245,152.866,152.8855,9054.0
2016-08-04 12:30:00,156.74,156.75,156.65,156.67,9405.0,152.8855,152.8953,152.7977,152.8172,9405.0
2016-08-04 12:40:00,156.69,156.72,156.63,156.68,9600.0,152.8367,152.866,152.7782,152.827,9600.0
2016-08-04 12:50:00,156.71,156.72,156.55,156.56,7746.0,152.8562,152.866,152.7002,152.7099,7746.0
2016-08-04 13:00:00,156.56,156.64,156.54,156.61,7046.0,152.7099,152.788,152.6904,152.7587,7046.0
2016-08-04 13:10:00,156.62,156.66,156.52,156.6,8809.0,152.7685,152.8075,152.6709,152.7489,8809.0
2016-08-04 13:20:00,156.61,156.66,156.55,156.64,10840.0,152.7587,152.8075,152.7002,152.788,10840.0
2016-08-04 13:30:00,156.65,156.69,156.5,156.69,8401.0,152.7977,152.8367,152.6514,152.8367,8401.0
2016-08-04 13:40:00,156.67,156.73,156.6,156.61,6959.0,152.8172,152.8757,152.7489,152.7587,6959.0
2016-08-04 13:50:00,156.59,156.66,156.49,156.65,11403.0,152.7392,152.8075,152.6416,152.7977,11403.0
2016-08-04 14:00:00,156.65,156.74,156.61,156.69,6042.0,152.7977,152.8855,152.7587,152.8367,6042.0
2016-08-04 14:10:00,156.71,156.72,156.51,156.53,4950.0,152.8562,152.866,152.6612,152.6807,4950.0
2016-08-04 14:20:00,156.51,156.57,156.5,156.55,8949.0,152.6612,152.7197,152.6514,152.7002,8949.0
2016-08-04 14:30:00,156.57,156.57,156.43,156.46,10080.0,152.7197,152.7197,152.5831,152.6124,10080.0
2016-08-04 14:40:00,156.47,156.56,156.44,156.49,10191.0,152.6221,152.7099,152.5929,152.6416,10191.0
2016-08-04 14:50:00,156.5,156.61,156.5,156.59,3700.0,152.6514,152.7587,152.6514,152.7392,3700.0
2016-08-04 15:00:00,156.58,156.61,156.49,156.61,11693.0,152.7294,152.7587,152.6416,152.7587,11693.0
2016-08-04 15:10:00,156.59,156.63,156.52,156.63,10508.0,152.7392,152.7782,152.6709,152.7782,10508.0
2016-08-04 15:20:00,156.62,156.71,156.6,156.68,7143.0,152.7685,152.8562,152.7489,152.827,7143.0
2016-08-04 15:30:00,156.69,156.8,156.69,156.77,18940.0,152.8367,152.944,152.8367,152.9148,18940.0
2016-08-04 15:40:00,156.77,156.81,156.63,156.66,31692.0,152.9148,152.9538,152.7782,152.8075,31692.0
2016-08-04 15:50:00,156.65,156.65,156.41,156.44,72597.0,152.7977,152.7977,152.5636,152.5929,72597.0
2016-08-05 09:30:00,157.32,157.81,156.82,157.73,26467.0,153.4512,153.9292,152.9635,153.8512,26467.0
2016-08-05 09:40:00,157.76,157.8,157.14,157.29,14949.0,153.8804,153.9194,153.2757,153.422,14949.0
2016-08-05 09:50:00,157.28,157.46,157.04,157.42,22816.0,153.4122,153.5878,153.1781,153.5488,22816.0
2016-08-05 10:00:00,157.45,157.49,157.24,157.28,18089.0,153.578,153.6171,153.3732,153.4122,18089.0
2016-08-05 10:10:00,157.27,157.39,157.19,157.19,9687.0,153.4025,153.5195,153.3244,153.3244,9687.0
2016-08-05 10:20:00,157.19,157.23,156.92,156.92,19981.0,153.3244,153.3635,153.0611,153.0611,19981.0
2016-08-05 10:30:00,156.92,157.08,156.87,156.92,17110.0,153.0611,153.2171,153.0123,153.0611,17110.0
2016-08-05 10:40:00,156.91,157.01,156.88,157.01,8994.0,153.0513,153.1489,153.0221,153.1489,8994.0
2016-08-05 10:50:00,157.03,157.1,156.99,157.02,7611.0,153.1684,153.2366,153.1294,153.1586,7611.0
2016-08-05 11:00:00,157.0,157.29,156.97,157.27,15171.0,153.1391,153.422,153.1098,153.4025,15171.0
2016-08-05 11:10:00,157.22,157.23,156.97,157.01,8535.0,153.3537,153.3635,153.1098,153.1489,8535.0
2016-08-05 11:20:00,157.02,157.15,156.99,157.1,10110.0,153.1586,153.2854,153.1294,153.2366,10110.0
2016-08-05 11:30:00,157.07,157.21,157.07,157.19,9667.0,153.2074,153.3439,153.2074,153.3244,9667.0
2016-08-05 11:40:00,157.18,157.19,157.08,157.17,8356.0,153.3147,153.3244,153.2171,153.3049,8356.0
2016-08-05 11:50:00,157.15,157.18,157.05,157.09,8001.0,153.2854,153.3147,153.1879,153.2269,8001.0
2016-08-05 12:00:00,157.1,157.29,157.03,157.28,13235.0,153.2366,153.422,153.1684,153.4122,13235.0
2016-08-05 12:10:00,157.27,157.48,157.27,157.41,7502.0,153.4025,153.6073,153.4025,153.539,7502.0
2016-08-05 12:20:00,157.4,157.44,157.29,157.34,7931.0,153.5293,153.5683,153.422,153.4707,7931.0
2016-08-05 12:30:00,157.32,157.32,157.18,157.23,9416.0,153.4512,153.4512,153.3147,153.3635,9416.0
2016-08-05 12:40:00,157.25,157.25,157.16,157.2,10298.0,153.383,153.383,153.2952,153.3342,10298.0
2016-08-05 12:50:00,157.18,157.28,157.17,157.21,11317.0,153.3147,153.4122,153.3049,153.3439,11317.0
2016-08-05 13:00:00,157.18,157.26,157.15,157.24,10101.0,153.3147,153.3927,153.2854,153.3732,10101.0
2016-08-05 13:10:00,157.24,157.27,157.14,157.25,10531.0,153.3732,153.4025,153.2757,153.383,10531.0
2016-08-05 13:20:00,157.25,157.34,157.23,157.33,9314.0,153.383,153.4707,153.3635,153.461,9314.0
2016-08-05 13:30:00,157.33,157.35,157.25,157.26,9390.0,153.461,153.4805,153.383,153.3927,9390.0
2016-08-05 13:40:00,157.26,157.43,157.26,157.41,12581.0,153.3927,153.5585,153.3927,153.539,12581.0
2016-08-05 13:50:00,157.43,157.46,157.31,157.37,8190.0,153.5585,153.5878,153.4415,153.5,8190.0
2016-08-05 14:00:00,157.37,157.38,157.31,157.38,18254.0,153.5,153.5098,153.4415,153.5098,18254.0
2016-08-05 14:10:00,157.37,157.4,157.33,157.34,17738.0,153.5,153.5293,153.461,153.4707,17738.0
2016-08-05 14:20:00,157.35,157.42,157.29,157.32,11234.0,153.4805,153.5488,153.422,153.4512,11234.0
2016-08-05 14:30:00,157.3,157.31,157.18,157.2,17811.0,153.4317,153.4415,153.3147,153.3342,17811.0
2016-08-05 14:40:00,157.21,157.21,157.06,157.1,13974.0,153.3439,153.3439,153.1976,153.2366,13974.0
2016-08-05 14:50:00,157.09,157.2,157.05,157.15,11945.0,153.2269,153.3342,153.1879,153.2854,11945.0
2016-08-05 15:00:00,157.13,157.31,157.12,157.28,15125.0,153.2659,153.4415,153.2562,153.4122,15125.0
2016-08-05 15:10:00,157.31,157.45,157.28,157.35,17028.0,153.4415,153.578,153.4122,153.4805,17028.0
2016-08-05 15:20:00,157.34,157.36,157.21,157.36,14577.0,153.4707,153.4903,153.3439,153.4903,14577.0
2016-08-05 15:30:00,157.36,157.46,157.28,157.46,27313.0,153.4903,153.5878,153.4122,153.5878,27313.0
2016-08-05 15:40:00,157.47,157.57,157.37,157.39,38899.0,153.5975,153.6951,153.5,153.5195,38899.0
2016-08-05 15:50:00,157.4,157.52,157.4,157.52,56450.0,153.5293,153.6463,153.5293,153.6463,56450.0
2016-08-08 09:30:00,157.44,157.81,156.67,157.19,25482.0,153.5683,153.9292,152.8172,153.3244,25482.0
2016-08-08 09:40:00,157.19,157.33,157.11,157.33,18415.0,153.3244,153.461,153.2464,153.461,18415.0
2016-08-08 09:50:00,157.29,157.29,157.06,157.11,41876.0,153.422,153.422,153.1976,153.2464,41876.0
2016-08-08 10:00:00,157.12,157.35,157.02,157.31,28267.0,153.2562,153.4805,153.1586,153.4415,28267.0
2016-08-08 10:10:00,157.31,157.32,156.8,156.8,31253.0,153.4415,153.4512,152.944,152.944,31253.0
2016-08-08 10:20:00,156.76,156.78,156.41,156.41,8972.0,152.905,152.9245,152.5636,152.5636,8972.0
2016-08-08 10:30:00,156.41,156.71,156.41,156.62,19972.0,152.5636,152.8562,152.5636,152.7685,19972.0
2016-08-08 10:40:00,156.63,156.7,156.47,156.49,7143.0,152.7782,152.8465,152.6221,152.6416,7143.0
2016-08-08 10:50:00,156.5,156.65,156.44,156.65,7785.0,152.6514,152.7977,152.5929,152.7977,7785.0
2016-08-08 11:00:00,156.67,156.71,156.51,156.7,7304.0,152.8172,152.8562,152.6612,152.8465,7304.0
2016-08-08 11:10:00,156.72,156.76,156.56,156.59,10653.0,152.866,152.905,152.7099,152.7392,10653.0
2016-08-08 11:20:00,156.59,156.67,156.43,156.46,17915.0,152.7392,152.8172,152.5831,152.6124,17915.0
2016-08-08 11:30:00,156.48,156.52,156.39,156.51,6447.0,152.6319,152.6709,152.5441,152.6612,6447.0
2016-08-08 11:40:00,156.51,156.51,156.34,156.35,9434.0,152.6612,152.6612,152.4953,152.5051,9434.0
2016-08-08 11:50:00,156.34,156.45,156.34,156.37,12136.0,152.4953,152.6026,152.4953,152.5246,12136.0
2016-08-08 12:00:00,156.38,156.4,156.33,156.39,9007.0,152.5344,152.5539,152.4856,152.5441,9007.0
2016-08-08 12:10:00,156.41,156.53,156.41,156.49,9470.0,152.5636,152.6807,152.5636,152.6416,9470.0
2016-08-08 12:20:00,156.5,156.56,156.5,156.53,4648.0,152.6514,152.7099,152.6514,152.6807,4648.0
2016-08-08 12:30:00,156.53,156.56,156.47,156.51,8298.0,152.6807,152.7099,152.6221,152.6612,8298.0
2016-08-08 12:40:00,156.52,156.52,156.34,156.48,10528.0,152.6709,152.6709,152.4953,152.6319,10528.0
2016-08-08 12:50:00,156.48,156.62,156.47,156.62,8959.0,152.6319,152.7685,152.6221,152.7685,8959.0
2016-08-08 13:00:00,156.61,156.66,156.4,156.47,10579.0,152.7587,152.8075,152.5539,152.6221,10579.0
2016-08-08 13:10:00,156.48,156.53,156.46,156.51,7180.0,152.6319,152.6807,152.6124,152.6612,7180.0
2016-08-08 13:20:00,156.51,156.53,156.45,156.47,5797.0,152.6612,152.6807,152.6026,152.6221,5797.0
2016-08-08 13:30:00,156.48,156.49,156.32,156.4,8483.0,152.6319,152.6416,152.4758,152.5539,8483.0
2016-08-08 13:40:00,156.4,156.42,156.33,156.37,12886.0,152.5539,152.5734,152.4856,152.5246,12886.0
2016-08-08 13:50:00,156.37,156.42,156.32,156.32,6062.0,152.5246,152.5734,152.4758,152.4758,6062.0
2016-08-08 14:00:00,156.35,156.39,156.26,156.27,13282.0,152.5051,152.5441,152.4173,152.4271,13282.0
2016-08-08 14:10:00,156.27,156.32,156.16,156.25,10192.0,152.4271,152.4758,152.3198,152.4076,10192.0
2016-08-08 14:20:00,156.24,156.3,156.18,156.27,5071.0,152.3978,152.4563,152.3393,152.4271,5071.0
2016-08-08 14:30:00,156.25,156.35,156.18,156.24,13780.0,152.4076,152.5051,152.3393,152.3978,13780.0
2016-08-08 14:40:00,156.25,156.41,156.25,156.38,5805.0,152.4076,152.5636,152.4076,152.5344,5805.0
2016-08-08 14:50:00,156.38,156.45,156.3,156.32,14905.0,152.5344,152.6026,152.4563,152.4758,14905.0
2016-08-08 15:00:00,156.33,156.35,156.26,156.34,9533.0,152.4856,152.5051,152.4173,152.4953,9533.0
2016-08-08 15:10:00,156.35,156.36,156.3,156.35,12297.0,152.5051,152.5148,152.4563,152.5051,12297.0
2016-08-08 15:20:00,156.36,156.4,156.3,156.37,10970.0,152.5148,152.5539,152.4563,152.5246,10970.0
2016-08-08 15:30:00,156.36,156.45,156.33,156.44,28855.0,152.5148,152.6026,152.4856,152.5929,28855.0
2016-08-08 15:40:00,156.46,156.49,156.37,156.47,34280.0,152.6124,152.6416,152.5246,152.6221,34280.0
2016-08-08 15:50:00,156.47,156.59,156.44,156.54,52402.0,152.6221,152.7392,152.5929,152.6904,52402.0
2016-08-09 09:30:00,156.54,156.65,156.25,156.47,27060.0,152.6904,152.7977,152.4076,152.6221,27060.0
2016-08-09 09:40:00,156.43,156.65,156.41,156.63,14251.0,152.5831,152.7977,152.5636,152.7782,14251.0
2016-08-09 09:50:00,156.69,157.11,156.62,157.1,12119.0,152.8367,153.2464,152.7685,153.2366,12119.0
2016-08-09 10:00:00,157.11,157.11,156.79,156.87,9267.0,153.2464,153.2464,152.9343,153.0123,9267.0
2016-08-09 10:10:00,156.94,157.11,156.93,157.07,8467.0,153.0806,153.2464,153.0708,153.2074,8467.0
2016-08-09 10:20:00,157.06,157.25,157.05,157.15,7912.0,153.1976,153.383,153.1879,153.2854,7912.0
2016-08-09 10:30:00,157.07,157.07,156.89,157.0,5807.0,153.2074,153.2074,153.0318,153.1391,5807.0
2016-08-09 10:40:00,157.02,157.02,156.87,156.93,5793.0,153.1586,153.1586,153.0123,153.0708,5793.0
2016-08-09 10:50:00,156.89,156.95,156.83,156.89,7241.0,153.0318,153.0903,152.9733,153.0318,7241.0
2016-08-09 11:00:00,156.88,157.06,156.87,157.02,6552.0,153.0221,153.1976,153.0123,153.1586,6552.0
2016-08-09 11:10:00,157.0,157.14,156.84,156.87,30101.0,153.1391,153.2757,152.983,153.0123,30101.0
2016-08-09 11:20:00,156.87,156.97,156.83,156.89,8622.0,153.0123,153.1098,152.9733,153.0318,8622.0
2016-08-09 11:30:00,156.85,156.91,156.75,156.79,10801.0,152.9928,153.0513,152.8953,152.9343,10801.0
2016-08-09 11:40:00,156.81,156.89,156.79,156.83,9286.0,152.9538,153.0318,152.9343,152.9733,9286.0
2016-08-09 11:50:00,156.83,156.92,156.83,156.89,11779.0,152.9733,153.0611,152.9733,153.0318,11779.0
2016-08-09 12:00:00,156.88,156.93,156.85,156.86,6211.0,153.0221,153.0708,152.9928,153.0025,6211.0
2016-08-09 12:10:00,156.87,156.88,156.77,156.77,6036.0,153.0123,153.0221,152.9148,152.9148,6036.0
2016-08-09 12:20:00,156.78,156.8,156.62,156.62,5600.0,152.9245,152.944,152.7685,152.7685,5600.0
2016-08-09 12:30:00,156.62,156.69,156.55,156.68,6368.0,152.7685,152.8367,152.7002,152.827,6368.0
2016-08-09 12:40:00,156.69,156.74,156.62,156.65,5849.0,152.8367,152.8855,152.7685,152.7977,5849.0
2016-08-09 12:50:00,156.64,156.72,156.6,156.68,2270.0,152.788,152.866,152.7489,152.827,2270.0
2016-08-09 13:00:00,156.69,156.81,156.69,156.77,4423.0,152.8367,152.9538,152.8367,152.9148,4423.0
2016-08-09 13:10:00,156.79,156.82,156.74,156.82,3730.0,152.9343,152.9635,152.8855,152.9635,3730.0
2016-08-09 13:20:00,156.82,156.9,156.82,156.88,5646.0,152.9635,153.0416,152.9635,153.0221,5646.0
2016-08-09 13:30:00,156.88,156.88,156.75,156.77,10032.0,153.0221,153.0221,152.8953,152.9148,10032.0
2016-08-09 13:40:00,156.76,156.76,156.62,156.67,7740.0,152.905,152.905,152.7685,152.8172,7740.0
2016-08-09 13:50:00,156.66,156.68,156.57,156.67,7871.0,152.8075,152.827,152.7197,152.8172,7871.0
2016-08-09 14:00:00,156.67,156.75,156.64,156.68,5695.0,152.8172,152.8953,152.788,152.827,5695.0
2016-08-09 14:10:00,156.68,156.68,156.54,156.6,9688.0,152.827,152.827,152.6904,152.7489,9688.0
2016-08-09 14:20:00,156.63,156.64,156.58,156.59,5221.0,152.7782,152.788,152.7294,152.7392,5221.0
2016-08-09 14:30:00,156.59,156.59,156.46,156.52,16338.0,152.7392,152.7392,152.6124,152.6709,16338.0
2016-08-09 14:40:00,156.52,156.53,156.46,156.53,9050.0,152.6709,152.6807,152.6124,152.6807,9050.0
2016-08-09 14:50:00,156.54,156.63,156.54,156.56,7637.0,152.6904,152.7782,152.6904,152.7099,7637.0
2016-08-09 15:00:00,156.59,156.65,156.53,156.55,9598.0,152.7392,152.7977,152.6807,152.7002,9598.0
2016-08-09 15:10:00,156.53,156.58,156.46,156.49,8134.0,152.6807,152.7294,152.6124,152.6416,8134.0
2016-08-09 15:20:00,156.5,156.63,156.5,156.61,11168.0,152.6514,152.7782,152.6514,152.7587,11168.0
2016-08-09 15:30:00,156.62,156.64,156.55,156.62,15360.0,152.7685,152.788,152.7002,152.7685,15360.0
2016-08-09 15:40:00,156.62,156.69,156.57,156.68,20203.0,152.7685,152.8367,152.7197,152.827,20203.0
2016-08-09 15:50:00,156.67,156.71,156.58,156.65,30349.0,152.8172,152.8562,152.7294,152.7977,30349.0
2016-08-10 09:30:00,156.79,157.37,156.71,156.74,24445.0,152.9343,153.5,152.8562,152.8855,24445.0
2016-08-10 09:40:00,156.87,156.87,156.39,156.44,10619.0,153.0123,153.0123,152.5441,152.5929,10619.0
2016-08-10 09:50:00,156.41,156.46,156.17,156.17,9064.0,152.5636,152.6124,152.3295,152.3295,9064.0
2016-08-10 10:00:00,156.21,156.27,156.05,156.07,9712.0,152.3685,152.4271,152.2125,152.232,9712.0
2016-08-10 10:10:00,156.17,156.17,155.99,156.02,9063.0,152.3295,152.3295,152.1539,152.1832,9063.0
2016-08-10 10:20:00,156.06,156.27,156.06,156.15,5547.0,152.2222,152.4271,152.2222,152.31,5547.0
2016-08-10 10:30:00,156.13,156.16,155.9,155.94,10198.0,152.2905,152.3198,152.0662,152.1052,10198.0
2016-08-10 10:40:00,155.93,156.02,155.93,155.96,6193.0,152.0954,152.1832,152.0954,152.1247,6193.0
2016-08-10 10:50:00,155.98,155.98,155.89,155.95,7531.0,152.1442,152.1442,152.0564,152.1149,7531.0
2016-08-10 11:00:00,155.95,156.03,155.81,155.84,11318.0,152.1149,152.193,151.9784,152.0076,11318.0
2016-08-10 11:10:00,155.8,155.85,155.61,155.64,8507.0,151.9686,152.0174,151.7833,151.8126,8507.0
2016-08-10 11:20:00,155.7,155.77,155.64,155.7,9589.0,151.8711,151.9394,151.8126,151.8711,9589.0
2016-08-10 11:30:00,155.68,155.79,155.65,155.74,4419.0,151.8516,151.9589,151.8223,151.9101,4419.0
2016-08-10 11:40:00,155.77,155.9,155.76,155.88,3823.0,151.9394,152.0662,151.9296,152.0466,3823.0
2016-08-10 11:50:00,155.89,155.93,155.87,155.9,4286.0,152.0564,152.0954,152.0369,152.0662,4286.0
2016-08-10 12:00:00,155.89,155.97,155.82,155.93,7607.0,152.0564,152.1344,151.9881,152.0954,7607.0
2016-08-10 12:10:00,155.95,156.05,155.94,156.01,3100.0,152.1149,152.2125,152.1052,152.1735,3100.0
2016-08-10 12:20:00,156.02,156.02,155.91,155.93,7399.0,152.1832,152.1832,152.0759,152.0954,7399.0
2016-08-10 12:30:00,155.93,155.96,155.86,155.96,3386.0,152.0954,152.1247,152.0271,152.1247,3386.0
2016-08-10 12:40:00,155.97,156.02,155.87,155.99,4970.0,152.1344,152.1832,152.0369,152.1539,4970.0
2016-08-10 12:50:00,156.0,156.06,155.99,156.06,3900.0,152.1637,152.2222,152.1539,152.2222,3900.0
2016-08-10 13:00:00,156.06,156.08,155.96,155.96,4500.0,152.2222,152.2417,152.1247,152.1247,4500.0
2016-08-10 13:10:00,155.96,155.99,155.82,155.85,3832.0,152.1247,152.1539,151.9881,152.0174,3832.0
2016-08-10 13:20:00,155.85,155.96,155.83,155.94,3400.0,152.0174,152.1247,151.9979,152.1052,3400.0
2016-08-10 13:30:00,155.9,155.94,155.85,155.94,4842.0,152.0662,152.1052,152.0174,152.1052,4842.0
2016-08-10 13:40:00,155.95,155.98,155.9,155.96,5800.0,152.1149,152.1442,152.0662,152.1247,5800.0
2016-08-10 13:50:00,155.97,155.98,155.91,155.93,7425.0,152.1344,152.1442,152.0759,152.0954,7425.0
2016-08-10 14:00:00,155.9,155.96,155.82,155.84,10084.0,152.0662,152.1247,151.9881,152.0076,10084.0
2016-08-10 14:10:00,155.88,155.92,155.77,155.8,8331.0,152.0466,152.0857,151.9394,151.9686,8331.0
2016-08-10 14:20:00,155.79,155.79,155.64,155.68,7829.0,151.9589,151.9589,151.8126,151.8516,7829.0
2016-08-10 14:30:00,155.67,155.75,155.64,155.65,34416.0,151.8418,151.9198,151.8126,151.8223,34416.0
2016-08-10 14:40:00,155.66,155.74,155.65,155.69,11097.0,151.8321,151.9101,151.8223,151.8613,11097.0
2016-08-10 14:50:00,155.71,155.85,155.6,155.85,46874.0,151.8808,152.0174,151.7735,152.0174,46874.0
2016-08-10 15:00:00,155.85,155.97,155.83,155.97,7019.0,152.0174,152.1344,151.9979,152.1344,7019.0
2016-08-10 15:10:00,155.97,156.0,155.93,155.95,29228.0,152.1344,152.1637,152.0954,152.1149,29228.0
2016-08-10 15:20:00,155.96,156.12,155.92,156.02,18323.0,152.1247,152.2807,152.0857,152.1832,18323.0
2016-08-10 15:30:00,156.03,156.08,155.92,155.93,21061.0,152.193,152.2417,152.0857,152.0954,21061.0
2016-08-10 15:40:00,155.91,155.96,155.77,155.8,25095.0,152.0759,152.1247,151.9394,151.9686,25095.0
2016-08-10 15:50:00,155.8,156.05,155.76,156.05,59974.0,151.9686,152.2125,151.9296,152.2125,59974.0
2016-08-11 09:30:00,156.24,156.5,156.1,156.45,15536.0,152.3978,152.6514,152.2612,152.6026,15536.0
2016-08-11 09:40:00,156.45,156.53,156.35,156.41,10172.0,152.6026,152.6807,152.5051,152.5636,10172.0
2016-08-11 09:50:00,156.45,156.47,156.35,156.35,6847.0,152.6026,152.6221,152.5051,152.5051,6847.0
2016-08-11 10:00:00,156.3,156.35,155.84,155.89,12613.0,152.4563,152.5051,152.0076,152.0564,12613.0
2016-08-11 10:10:00,155.97,156.1,155.91,156.1,7053.0,152.1344,152.2612,152.0759,152.2612,7053.0
2016-08-11 10:20:00,156.12,156.47,156.12,156.45,6882.0,152.2807,152.6221,152.2807,152.6026,6882.0
2016-08-11 10:30:00,156.48,156.71,156.45,156.71,10683.0,152.6319,152.8562,152.6026,152.8562,10683.0
2016-08-11 10:40:00,156.72,156.84,156.7,156.83,6716.0,152.866,152.983,152.8465,152.9733,6716.0
2016-08-11 10:50:00,156.84,156.84,156.6,156.64,8038.0,152.983,152.983,152.7489,152.788,8038.0
2016-08-11 11:00:00,156.63,156.73,156.58,156.73,10890.0,152.7782,152.8757,152.7294,152.8757,10890.0
2016-08-11 11:10:00,156.74,156.78,156.65,156.72,13941.0,152.8855,152.9245,152.7977,152.866,13941.0
2016-08-11 11:20:00,156.79,156.99,156.79,156.95,7628.0,152.9343,153.1294,152.9343,153.0903,7628.0
2016-08-11 11:30:00,156.94,157.15,156.9,157.12,9527.0,153.0806,153.2854,153.0416,153.2562,9527.0
2016-08-11 11:40:00,157.1,157.14,157.05,157.06,8591.0,153.2366,153.2757,153.1879,153.1976,8591.0
2016-08-11 11:50:00,157.09,157.32,157.09,157.31,10840.0,153.2269,153.4512,153.2269,153.4415,10840.0
2016-08-11 12:00:00,157.29,157.33,157.23,157.32,13956.0,153.422,153.461,153.3635,153.4512,13956.0
2016-08-11 12:10:00,157.34,157.38,157.29,157.38,7299.0,153.4707,153.5098,153.422,153.5098,7299.0
2016-08-11 12:20:00,157.38,157.38,157.21,157.22,9174.0,153.5098,153.5098,153.3439,153.3537,9174.0
2016-08-11 12:30:00,157.23,157.33,157.19,157.33,7133.0,153.3635,153.461,153.3244,153.461,7133.0
2016-08-11 12:40:00,157.35,157.39,157.26,157.3,7406.0,153.4805,153.5195,153.3927,153.4317,7406.0
2016-08-11 12:50:00,157.33,157.36,157.29,157.34,10910.0,153.461,153.4903,153.422,153.4707,10910.0
2016-08-11 13:00:00,157.35,157.47,157.29,157.46,16945.0,153.4805,153.5975,153.422,153.5878,16945.0
2016-08-11 13:10:00,157.48,157.51,157.41,157.41,17685.0,153.6073,153.6366,153.539,153.539,17685.0
2016-08-11 13:20:00,157.41,157.47,157.36,157.4,10751.0,153.539,153.5975,153.4903,153.5293,10751.0
2016-08-11 13:30:00,157.41,157.41,157.22,157.24,12023.0,153.539,153.539,153.3537,153.3732,12023.0
2016-08-11 13:40:00,157.23,157.28,157.16,157.26,8667.0,153.3635,153.4122,153.2952,153.3927,8667.0
2016-08-11 13:50:00,157.24,157.41,157.24,157.34,9511.0,153.3732,153.539,153.3732,153.4707,9511.0
2016-08-11 14:00:00,157.34,157.4,157.27,157.4,9202.0,153.4707,153.5293,153.4025,153.5293,9202.0
2016-08-11 14:10:00,157.39,157.42,157.27,157.28,12391.0,153.5195,153.5488,153.4025,153.4122,12391.0
2016-08-11 14:20:00,157.29,157.44,157.28,157.44,9338.0,153.422,153.5683,153.4122,153.5683,9338.0
2016-08-11 14:30:00,157.41,157.41,157.31,157.31,8111.0,153.539,153.539,153.4415,153.4415,8111.0
2016-08-11 14:40:00,157.31,157.37,157.27,157.37,8636.0,153.4415,153.5,153.4025,153.5,8636.0
2016-08-11 14:50:00,157.38,157.47,157.25,157.33,15656.0,153.5098,153.5975,153.383,153.461,15656.0
2016-08-11 15:00:00,157.31,157.38,157.28,157.37,8436.0,153.4415,153.5098,153.4122,153.5,8436.0
2016-08-11 15:10:00,157.39,157.42,157.31,157.32,8665.0,153.5195,153.5488,153.4415,153.4512,8665.0
2016-08-11 15:20:00,157.34,157.48,157.31,157.48,12769.0,153.4707,153.6073,153.4415,153.6073,12769.0
2016-08-11 15:30:00,157.46,157.5,157.34,157.5,25475.0,153.5878,153.6268,153.4707,153.6268,25475.0
2016-08-11 15:40:00,157.49,157.55,157.43,157.49,25569.0,153.6171,153.6756,153.5585,153.6171,25569.0
2016-08-11 15:50:00,157.48,157.52,157.41,157.42,51788.0,153.6073,153.6463,153.539,153.5488,51788.0
2016-08-12 09:30:00,156.77,156.84,156.08,156.16,29199.0,152.9148,152.983,152.2417,152.3198,29199.0
2016-08-12 09:40:00,156.22,156.23,155.66,155.67,25685.0,152.3783,152.388,151.8321,151.8418,25685.0
2016-08-12 09:50:00,155.72,155.75,155.46,155.5,36047.0,151.8906,151.9198,151.637,151.676,36047.0
2016-08-12 10:00:00,155.52,155.64,155.33,155.37,18465.0,151.6955,151.8126,151.5102,151.5492,18465.0
2016-08-12 10:10:00,155.37,155.49,155.29,155.35,17191.0,151.5492,151.6662,151.4712,151.5297,17191.0
2016-08-12 10:20:00,155.33,155.42,155.1,155.12,30502.0,151.5102,151.598,151.2858,151.3053,30502.0
2016-08-12 10:30:00,155.13,155.38,155.05,155.38,13477.0,151.3151,151.5589,151.2371,151.5589,13477.0
2016-08-12 10:40:00,155.38,155.58,155.37,155.54,8536.0,151.5589,151.754,151.5492,151.715,8536.0
2016-08-12 10:50:00,155.54,155.8,155.54,155.79,8055.0,151.715,151.9686,151.715,151.9589,8055.0
2016-08-12 11:00:00,155.82,155.84,155.73,155.73,7581.0,151.9881,152.0076,151.9003,151.9003,7581.0
2016-08-12 11:10:00,155.75,155.75,155.51,155.54,10784.0,151.9198,151.9198,151.6857,151.715,10784.0
2016-08-12 11:20:00,155.53,155.78,155.52,155.78,5618.0,151.7053,151.9491,151.6955,151.9491,5618.0
2016-08-12 11:30:00,155.76,155.82,155.7,155.7,6113.0,151.9296,151.9881,151.8711,151.8711,6113.0
2016-08-12 11:40:00,155.71,155.71,155.44,155.54,15158.0,151.8808,151.8808,151.6175,151.715,15158.0
2016-08-12 11:50:00,155.54,155.66,155.49,155.62,9668.0,151.715,151.8321,151.6662,151.793,9668.0
2016-08-12 12:00:00,155.64,155.75,155.61,155.65,10578.0,151.8126,151.9198,151.7833,151.8223,10578.0
2016-08-12 12:10:00,155.67,155.76,155.46,155.51,23342.0,151.8418,151.9296,151.637,151.6857,23342.0
2016-08-12 12:20:00,155.48,155.58,155.43,155.55,8500.0,151.6565,151.754,151.6077,151.7248,8500.0
2016-08-12 12:30:00,155.61,155.77,155.61,155.7,7465.0,151.7833,151.9394,151.7833,151.8711,7465.0
2016-08-12 12:40:00,155.81,155.83,155.76,155.8,3200.0,151.9784,151.9979,151.9296,151.9686,3200.0
2016-08-12 12:50:00,155.79,155.84,155.69,155.71,5200.0,151.9589,152.0076,151.8613,151.8808,5200.0
2016-08-12 13:00:00,155.71,155.71,155.32,155.36,13499.0,151.8808,151.8808,151.5004,151.5394,13499.0
2016-08-12 13:10:00,155.32,155.48,155.32,155.4,8821.0,151.5004,151.6565,151.5004,151.5785,8821.0
2016-08-12 13:20:00,155.42,155.45,155.37,155.4,8151.0,151.598,151.6272,151.5492,151.5785,8151.0
2016-08-12 13:30:00,155.38,155.42,155.34,155.4,9110.0,151.5589,151.598,151.5199,151.5785,9110.0
2016-08-12 13:40:00,155.39,155.44,155.27,155.27,6692.0,151.5687,151.6175,151.4516,151.4516,6692.0
2016-08-12 13:50:00,155.28,155.32,155.24,155.26,12599.0,151.4614,151.5004,151.4224,151.4419,12599.0
2016-08-12 14:00:00,155.24,155.51,155.22,155.49,11295.0,151.4224,151.6857,151.4029,151.6662,11295.0
2016-08-12 14:10:00,155.5,155.61,155.46,155.57,9091.0,151.676,151.7833,151.637,151.7443,9091.0
2016-08-12 14:20:00,155.55,155.66,155.53,155.66,6896.0,151.7248,151.8321,151.7053,151.8321,6896.0
2016-08-12 14:30:00,155.63,155.67,155.55,155.58,7480.0,151.8028,151.8418,151.7248,151.754,7480.0
2016-08-12 14:40:00,155.55,155.66,155.54,155.65,8054.0,151.7248,151.8321,151.715,151.8223,8054.0
2016-08-12 14:50:00,155.64,155.72,155.61,155.67,18513.0,151.8126,151.8906,151.7833,151.8418,18513.0
2016-08-12 15:00:00,155.65,155.68,155.6,155.6,17348.0,151.8223,151.8516,151.7735,151.7735,17348.0
2016-08-12 15:10:00,155.61,155.63,155.52,155.54,9588.0,151.7833,151.8028,151.6955,151.715,9588.0
2016-08-12 15:20:00,155.51,155.55,155.47,155.48,13875.0,151.6857,151.7248,151.6467,151.6565,13875.0
2016-08-12 15:30:00,155.51,155.59,155.4,155.56,33686.0,151.6857,151.7638,151.5785,151.7345,33686.0
2016-08-12 15:40:00,155.57,155.59,155.46,155.5,57155.0,151.7443,151.7638,151.637,151.676,57155.0
2016-08-12 15:50:00,155.5,155.55,155.45,155.48,53505.0,151.676,151.7248,151.6272,151.6565,53505.0
2016-08-15 09:30:00,155.69,155.87,155.29,155.83,112886.0,151.8613,152.0369,151.4712,151.9979,112886.0
2016-08-15 09:40:00,155.77,156.44,155.77,156.36,19109.0,151.9394,152.5929,151.9394,152.5148,19109.0
2016-08-15 09:50:00,156.35,156.45,155.72,155.79,17465.0,152.5051,152.6026,151.8906,151.9589,17465.0
2016-08-15 10:00:00,155.79,156.04,155.67,155.95,15661.0,151.9589,152.2027,151.8418,152.1149,15661.0
2016-08-15 10:10:00,156.0,156.19,155.9,156.13,13343.0,152.1637,152.349,152.0662,152.2905,13343.0
2016-08-15 10:20:00,156.1,156.31,156.1,156.3,8894.0,152.2612,152.4661,152.2612,152.4563,8894.0
2016-08-15 10:30:00,156.31,156.42,156.26,156.36,10309.0,152.4661,152.5734,152.4173,152.5148,10309.0
2016-08-15 10:40:00,156.37,156.46,156.12,156.14,23247.0,152.5246,152.6124,152.2807,152.3003,23247.0
2016-08-15 10:50:00,156.15,156.15,155.85,155.89,24050.0,152.31,152.31,152.0174,152.0564,24050.0
2016-08-15 11:00:00,155.9,155.97,155.83,155.83,20128.0,152.0662,152.1344,151.9979,151.9979,20128.0
2016-08-15 11:10:00,155.82,156.05,155.8,156.02,26759.0,151.9881,152.2125,151.9686,152.1832,26759.0
2016-08-15 11:20:00,156.02,156.14,156.02,156.12,13304.0,152.1832,152.3003,152.1832,152.2807,13304.0
2016-08-15 11:30:00,156.11,156.17,155.9,155.9,26303.0,152.271,152.3295,152.0662,152.0662,26303.0
2016-08-15 11:40:00,155.92,155.94,155.78,155.85,19437.0,152.0857,152.1052,151.9491,152.0174,19437.0
2016-08-15 11:50:00,155.86,155.88,155.73,155.78,13249.0,152.0271,152.0466,151.9003,151.9491,13249.0
2016-08-15 12:00:00,155.79,155.9,155.78,155.89,10223.0,151.9589,152.0662,151.9491,152.0564,10223.0
2016-08-15 12:10:00,155.91,156.0,155.9,155.93,15086.0,152.0759,152.1637,152.0662,152.0954,15086.0
2016-08-15 12:20:00,155.92,155.98,155.92,155.93,8081.0,152.0857,152.1442,152.0857,152.0954,8081.0
2016-08-15 12:30:00,155.94,155.95,155.84,155.85,11355.0,152.1052,152.1149,152.0076,152.0174,11355.0
2016-08-15 12:40:00,155.88,155.95,155.85,155.85,6902.0,152.0466,152.1149,152.0174,152.0174,6902.0
2016-08-15 12:50:00,155.86,155.93,155.85,155.93,8540.0,152.0271,152.0954,152.0174,152.0954,8540.0
2016-08-15 13:00:00,155.92,155.97,155.92,155.94,6230.0,152.0857,152.1344,152.0857,152.1052,6230.0
2016-08-15 13:10:00,155.93,156.01,155.88,155.98,7350.0,152.0954,152.1735,152.0466,152.1442,7350.0
2016-08-15 13:20:00,155.97,155.99,155.77,155.77,23871.0,152.1344,152.1539,151.9394,151.9394,23871.0
2016-08-15 13:30:00,155.76,156.03,155.76,156.03,24547.0,151.9296,152.193,151.9296,152.193,24547.0
2016-08-15 13:40:00,156.02,156.24,156.0,156.24,5837.0,152.1832,152.3978,152.1637,152.3978,5837.0
2016-08-15 13:50:00,156.24,156.25,156.14,156.14,10885.0,152.3978,152.4076,152.3003,152.3003,10885.0
2016-08-15 14:00:00,156.13,156.17,156.09,156.1,12875.0,152.2905,152.3295,152.2515,152.2612,12875.0
2016-08-15 14:10:00,156.08,156.17,156.05,156.12,12669.0,152.2417,152.3295,152.2125,152.2807,12669.0
2016-08-15 14:20:00,156.11,156.18,156.08,156.16,19108.0,152.271,152.3393,152.2417,152.3198,19108.0
2016-08-15 14:30:00,156.13,156.28,156.12,156.25,30155.0,152.2905,152.4368,152.2807,152.4076,30155.0
2016-08-15 14:40:00,156.25,156.37,156.25,156.37,5758.0,152.4076,152.5246,152.4076,152.5246,5758.0
2016-08-15 14:50:00,156.35,156.41,156.31,156.33,8830.0,152.5051,152.5636,152.4661,152.4856,8830.0
2016-08-15 15:00:00,156.35,156.38,156.24,156.28,10617.0,152.5051,152.5344,152.3978,152.4368,10617.0
2016-08-15 15:10:00,156.29,156.29,156.14,156.22,13946.0,152.4466,152.4466,152.3003,152.3783,13946.0
2016-08-15 15:20:00,156.22,156.29,156.18,156.24,13297.0,152.3783,152.4466,152.3393,152.3978,13297.0
2016-08-15 15:30:00,156.24,156.31,156.21,156.22,17533.0,152.3978,152.4661,152.3685,152.3783,17533.0
2016-08-15 15:40:00,156.22,156.28,156.04,156.08,37007.0,152.3783,152.4368,152.2027,152.2417,37007.0
2016-08-15 15:50:00,156.07,156.09,155.93,155.98,45539.0,152.232,152.2515,152.0954,152.1442,45539.0
2016-08-16 09:30:00,155.62,155.96,155.35,155.76,31495.0,151.793,152.1247,151.5297,151.9296,31495.0
2016-08-16 09:40:00,155.8,155.87,155.63,155.8,6506.0,151.9686,152.0369,151.8028,151.9686,6506.0
2016-08-16 09:50:00,155.85,155.91,155.65,155.88,11222.0,152.0174,152.0759,151.8223,152.0466,11222.0
2016-08-16 10:00:00,155.86,155.91,155.75,155.75,7342.0,152.0271,152.0759,151.9198,151.9198,7342.0
2016-08-16 10:10:00,155.79,155.86,155.69,155.72,7604.0,151.9589,152.0271,151.8613,151.8906,7604.0
2016-08-16 10:20:00,155.72,155.87,155.7,155.83,12100.0,151.8906,152.0369,151.8711,151.9979,12100.0
2016-08-16 10:30:00,155.82,155.91,155.73,155.85,23356.0,151.9881,152.0759,151.9003,152.0174,23356.0
2016-08-16 10:40:00,155.85,155.92,155.55,155.56,19101.0,152.0174,152.0857,151.7248,151.7345,19101.0
2016-08-16 10:50:00,155.54,155.57,155.36,155.47,11258.0,151.715,151.7443,151.5394,151.6467,11258.0
2016-08-16 11:00:00,155.45,155.5,155.38,155.42,9104.0,151.6272,151.676,151.5589,151.598,9104.0
2016-08-16 11:10:00,155.43,155.49,155.28,155.43,21291.0,151.6077,151.6662,151.4614,151.6077,21291.0
2016-08-16 11:20:00,155.41,155.5,155.37,155.49,7025.0,151.5882,151.676,151.5492,151.6662,7025.0
2016-08-16 11:30:00,155.53,155.53,155.32,155.33,7500.0,151.7053,151.7053,151.5004,151.5102,7500.0
2016-08-16 11:40:00,155.23,155.32,155.18,155.29,14859.0,151.4126,151.5004,151.3639,151.4712,14859.0
2016-08-16 11:50:00,155.29,155.31,155.23,155.29,5967.0,151.4712,151.4907,151.4126,151.4712,5967.0
2016-08-16 12:00:00,155.28,155.34,155.26,155.31,8439.0,151.4614,151.5199,151.4419,151.4907,8439.0
2016-08-16 12:10:00,155.3,155.4,155.3,155.37,11998.0,151.4809,151.5785,151.4809,151.5492,11998.0
2016-08-16 12:20:00,155.36,155.37,155.33,155.36,9724.0,151.5394,151.5492,151.5102,151.5394,9724.0
2016-08-16 12:30:00,155.34,155.38,155.26,155.34,11541.0,151.5199,151.5589,151.4419,151.5199,11541.0
2016-08-16 12:40:00,155.35,155.47,155.34,155.42,6166.0,151.5297,151.6467,151.5199,151.598,6166.0
2016-08-16 12:50:00,155.42,155.5,155.38,155.49,6999.0,151.598,151.676,151.5589,151.6662,6999.0
2016-08-16 13:00:00,155.5,155.51,155.36,155.37,13062.0,151.676,151.6857,151.5394,151.5492,13062.0
2016-08-16 13:10:00,155.37,155.37,155.14,155.14,16348.0,151.5492,151.5492,151.3248,151.3248,16348.0
2016-08-16 13:20:00,155.16,155.3,155.09,155.29,8184.0,151.3444,151.4809,151.2761,151.4712,8184.0
2016-08-16 13:30:00,155.25,155.3,155.19,155.27,16784.0,151.4321,151.4809,151.3736,151.4516,16784.0
2016-08-16 13:40:00,155.26,155.32,155.21,155.28,11471.0,151.4419,151.5004,151.3931,151.4614,11471.0
2016-08-16 13:50:00,155.27,155.32,155.25,155.31,18258.0,151.4516,151.5004,151.4321,151.4907,18258.0
2016-08-16 14:00:00,155.32,155.38,155.24,155.29,14931.0,151.5004,151.5589,151.4224,151.4712,14931.0
2016-08-16 14:10:00,155.29,155.31,155.1,155.1,9732.0,151.4712,151.4907,151.2858,151.2858,9732.0
2016-08-16 14:20:00,155.11,155.26,155.07,155.26,18360.0,151.2956,151.4419,151.2566,151.4419,18360.0
2016-08-16 14:30:00,155.26,155.3,155.18,155.23,11989.0,151.4419,151.4809,151.3639,151.4126,11989.0
2016-08-16 14:40:00,155.23,155.26,155.15,155.24,10542.0,151.4126,151.4419,151.3346,151.4224,10542.0
2016-08-16 14:50:00,155.22,155.31,155.18,155.26,11427.0,151.4029,151.4907,151.3639,151.4419,11427.0
2016-08-16 15:00:00,155.23,155.3,155.23,155.27,8521.0,151.4126,151.4809,151.4126,151.4516,8521.0
2016-08-16 15:10:00,155.29,155.3,155.19,155.2,14419.0,151.4712,151.4809,151.3736,151.3834,14419.0
2016-08-16 15:20:00,155.21,155.28,155.2,155.27,14266.0,151.3931,151.4614,151.3834,151.4516,14266.0
2016-08-16 15:30:00,155.25,155.26,155.19,155.19,41269.0,151.4321,151.4419,151.3736,151.3736,41269.0
2016-08-16 15:40:00,155.2,155.31,155.17,155.26,36853.0,151.3834,151.4907,151.3541,151.4419,36853.0
2016-08-16 15:50:00,155.24,155.24,154.97,154.97,96178.0,151.4224,151.4224,151.159,151.159,96178.0
2016-08-17 09:30:00,155.46,155.54,155.1,155.11,23124.0,151.637,151.715,151.2858,151.2956,23124.0
2016-08-17 09:40:00,155.11,155.23,154.7,155.2,12579.0,151.2956,151.4126,150.8957,151.3834,12579.0
2016-08-17 09:50:00,155.19,155.22,154.63,154.63,14649.0,151.3736,151.4029,150.8274,150.8274,14649.0
2016-08-17 10:00:00,154.72,154.72,154.41,154.45,21376.0,150.9152,150.9152,150.6128,150.6518,21376.0
2016-08-17 10:10:00,154.41,154.71,154.32,154.38,15085.0,150.6128,150.9054,150.525,150.5835,15085.0
2016-08-17 10:20:00,154.36,154.45,154.3,154.33,19296.0,150.564,150.6518,150.5055,150.5348,19296.0
2016-08-17 10:30:00,154.34,154.43,154.19,154.23,22162.0,150.5445,150.6323,150.3982,150.4372,22162.0
2016-08-17 10:40:00,154.23,154.23,154.1,154.15,21315.0,150.4372,150.4372,150.3104,150.3592,21315.0
2016-08-17 10:50:00,154.13,154.33,154.11,154.27,30861.0,150.3397,150.5348,150.3202,150.4762,30861.0
2016-08-17 11:00:00,154.26,154.4,154.26,154.31,13636.0,150.4665,150.603,150.4665,150.5153,13636.0
2016-08-17 11:10:00,154.31,154.32,154.16,154.16,12153.0,150.5153,150.525,150.3689,150.3689,12153.0
2016-08-17 11:20:00,154.18,154.19,154.03,154.08,9670.0,150.3885,150.3982,150.2421,150.2909,9670.0
2016-08-17 11:30:00,154.07,154.08,153.93,153.97,10385.0,150.2812,150.2909,150.1446,150.1836,10385.0
2016-08-17 11:40:00,153.98,154.03,153.93,153.95,9527.0,150.1934,150.2421,150.1446,150.1641,9527.0
2016-08-17 11:50:00,153.94,153.99,153.86,153.88,9959.0,150.1544,150.2031,150.0763,150.0958,9959.0
2016-08-17 12:00:00,153.89,153.94,153.74,153.77,14986.0,150.1056,150.1544,149.9593,149.9885,14986.0
2016-08-17 12:10:00,153.8,153.81,153.73,153.74,17278.0,150.0178,150.0276,149.9495,149.9593,17278.0
2016-08-17 12:20:00,153.71,154.02,153.67,154.02,24148.0,149.93,150.2324,149.891,150.2324,24148.0
2016-08-17 12:30:00,154.02,154.06,153.9,153.94,15851.0,150.2324,150.2714,150.1153,150.1544,15851.0
2016-08-17 12:40:00,153.95,154.15,153.89,154.15,36255.0,150.1641,150.3592,150.1056,150.3592,36255.0
2016-08-17 12:50:00,154.19,154.19,154.03,154.05,15204.0,150.3982,150.3982,150.2421,150.2617,15204.0
2016-08-17 13:00:00,154.06,154.11,154.02,154.08,13410.0,150.2714,150.3202,150.2324,150.2909,13410.0
2016-08-17 13:10:00,154.05,154.05,153.83,153.92,7349.0,150.2617,150.2617,150.0471,150.1348,7349.0
2016-08-17 13:20:00,153.94,153.96,153.84,153.95,5268.0,150.1544,150.1739,150.0568,150.1641,5268.0
2016-08-17 13:30:00,153.92,154.25,153.91,154.24,19814.0,150.1348,150.4567,150.1251,150.447,19814.0
2016-08-17 13:40:00,154.26,154.31,154.13,154.2,30349.0,150.4665,150.5153,150.3397,150.408,30349.0
2016-08-17 13:50:00,154.22,154.24,154.11,154.11,8864.0,150.4275,150.447,150.3202,150.3202,8864.0
2016-08-17 14:00:00,154.08,154.4,153.85,154.35,16775.0,150.2909,150.603,150.0666,150.5543,16775.0
2016-08-17 14:10:00,154.39,154.64,154.31,154.41,17501.0,150.5933,150.8371,150.5153,150.6128,17501.0
2016-08-17 14:20:00,154.4,154.52,154.26,154.35,8400.0,150.603,150.7201,150.4665,150.5543,8400.0
2016-08-17 14:30:00,154.43,154.52,154.28,154.47,11994.0,150.6323,150.7201,150.486,150.6713,11994.0
2016-08-17 14:40:00,154.48,154.71,154.47,154.63,8248.0,150.6811,150.9054,150.6713,150.8274,8248.0
2016-08-17 14:50:00,154.66,154.69,154.55,154.65,13951.0,150.8567,150.8859,150.7494,150.8469,13951.0
2016-08-17 15:00:00,154.67,154.74,154.59,154.6,18759.0,150.8664,150.9347,150.7884,150.7981,18759.0
2016-08-17 15:10:00,154.63,154.66,154.41,154.53,20270.0,150.8274,150.8567,150.6128,150.7298,20270.0
2016-08-17 15:20:00,154.53,154.66,154.51,154.62,25578.0,150.7298,150.8567,150.7103,150.8176,25578.0
2016-08-17 15:30:00,154.6,154.72,154.58,154.71,24062.0,150.7981,150.9152,150.7786,150.9054,24062.0
2016-08-17 15:40:00,154.71,154.77,154.63,154.76,38608.0,150.9054,150.9639,150.8274,150.9542,38608.0
2016-08-17 15:50:00,154.77,154.83,154.62,154.65,36396.0,150.9639,151.0225,150.8176,150.8469,36396.0
2016-08-18 09:30:00,154.22,154.47,153.57,153.59,33434.0,150.4275,150.6713,149.7935,149.813,33434.0
2016-08-18 09:40:00,153.58,153.63,153.25,153.36,38026.0,149.8032,149.852,149.4813,149.5886,38026.0
2016-08-18 09:50:00,153.35,153.86,152.78,153.79,71396.0,149.5789,150.0763,149.0229,150.008,71396.0
2016-08-18 10:00:00,153.79,154.2,153.55,154.2,98708.0,150.008,150.408,149.7739,150.408,98708.0
2016-08-18 10:10:00,154.19,154.19,153.73,154.08,35830.0,150.3982,150.3982,149.9495,150.2909,35830.0
2016-08-18 10:20:00,154.1,154.1,153.47,153.75,63606.0,150.3104,150.3104,149.6959,149.969,63606.0
2016-08-18 10:30:00,153.76,154.29,153.76,153.89,39586.0,149.9788,150.4957,149.9788,150.1056,39586.0
2016-08-18 10:40:00,153.86,153.9,153.73,153.75,23930.0,150.0763,150.1153,149.9495,149.969,23930.0
2016-08-18 10:50:00,153.74,153.97,153.66,153.95,27477.0,149.9593,150.1836,149.8812,150.1641,27477.0
2016-08-18 11:00:00,153.95,153.97,153.61,153.65,137451.0,150.1641,150.1836,149.8325,149.8715,137451.0
2016-08-18 11:10:00,153.68,153.77,153.56,153.75,45298.0,149.9008,149.9885,149.7837,149.969,45298.0
2016-08-18 11:20:00,153.76,153.84,153.69,153.79,39082.0,149.9788,150.0568,149.9105,150.008,39082.0
2016-08-18 11:30:00,153.83,153.85,153.72,153.78,24333.0,150.0471,150.0666,149.9398,149.9983,24333.0
2016-08-18 11:40:00,153.75,153.79,153.68,153.72,14315.0,149.969,150.008,149.9008,149.9398,14315.0
2016-08-18 11:50:00,153.72,153.82,153.68,153.78,12494.0,149.9398,150.0373,149.9008,149.9983,12494.0
2016-08-18 12:00:00,153.79,153.79,153.58,153.65,32007.0,150.008,150.008,149.8032,149.8715,32007.0
2016-08-18 12:10:00,153.69,153.69,153.5,153.52,36172.0,149.9105,149.9105,149.7252,149.7447,36172.0
2016-08-18 12:20:00,153.55,153.6,153.23,153.31,59723.0,149.7739,149.8227,149.4618,149.5398,59723.0
2016-08-18 12:30:00,153.31,153.38,153.3,153.33,40456.0,149.5398,149.6081,149.5301,149.5594,40456.0
2016-08-18 12:40:00,153.33,153.45,153.31,153.41,23477.0,149.5594,149.6764,149.5398,149.6374,23477.0
2016-08-18 12:50:00,153.41,153.5,153.37,153.4,24814.0,149.6374,149.7252,149.5984,149.6276,24814.0
2016-08-18 13:00:00,153.4,153.43,153.23,153.26,48271.0,149.6276,149.6569,149.4618,149.4911,48271.0
2016-08-18 13:10:00,153.29,153.34,153.0,153.03,50202.0,149.5203,149.5691,149.2375,149.2667,50202.0
2016-08-18 13:20:00,153.03,153.06,152.79,152.86,49617.0,149.2667,149.296,149.0326,149.1009,49617.0
2016-08-18 13:30:00,152.86,153.23,152.83,153.22,29960.0,149.1009,149.4618,149.0717,149.4521,29960.0
2016-08-18 13:40:00,153.23,153.25,153.01,153.01,21841.0,149.4618,149.4813,149.2472,149.2472,21841.0
2016-08-18 13:50:00,153.0,153.04,152.86,152.89,30819.0,149.2375,149.2765,149.1009,149.1302,30819.0
2016-08-18 14:00:00,152.89,152.93,152.8,152.89,27307.0,149.1302,149.1692,149.0424,149.1302,27307.0
2016-08-18 14:10:00,152.9,152.95,152.81,152.85,20746.0,149.1399,149.1887,149.0521,149.0912,20746.0
2016-08-18 14:20:00,152.86,152.93,152.8,152.87,24926.0,149.1009,149.1692,149.0424,149.1107,24926.0
2016-08-18 14:30:00,152.87,152.92,152.74,152.87,30044.0,149.1107,149.1594,148.9839,149.1107,30044.0
2016-08-18 14:40:00,152.86,152.92,152.81,152.9,34363.0,149.1009,149.1594,149.0521,149.1399,34363.0
2016-08-18 14:50:00,152.91,152.94,152.74,152.85,40398.0,149.1497,149.1789,148.9839,149.0912,40398.0
2016-08-18 15:00:00,152.88,153.03,152.87,153.01,50141.0,149.1204,149.2667,149.1107,149.2472,50141.0
2016-08-18 15:10:00,153.0,153.19,152.98,153.17,52787.0,149.2375,149.4228,149.218,149.4033,52787.0
2016-08-18 15:20:00,153.17,153.37,153.15,153.31,49402.0,149.4033,149.5984,149.3838,149.5398,49402.0
2016-08-18 15:30:00,153.31,153.31,153.19,153.27,44009.0,149.5398,149.5398,149.4228,149.5008,44009.0
2016-08-18 15:40:00,153.26,153.41,153.23,153.33,69292.0,149.4911,149.6374,149.4618,149.5594,69292.0
2016-08-18 15:50:00,153.33,153.4,153.27,153.38,121677.0,149.5594,149.6276,149.5008,149.6081,121677.0
2016-08-19 09:30:00,152.88,153.19,152.8,152.91,107206.0,149.1204,149.4228,149.0424,149.1497,107206.0
2016-08-19 09:40:00,152.89,153.11,152.7,152.76,29230.0,149.1302,149.3448,148.9449,149.0034,29230.0
2016-08-19 09:50:00,152.73,152.83,152.66,152.73,23802.0,148.9741,149.0717,148.9058,148.9741,23802.0
2016-08-19 10:00:00,152.7,152.81,152.5,152.53,58373.0,148.9449,149.0521,148.7498,148.779,58373.0
2016-08-19 10:10:00,152.51,152.65,152.5,152.61,31989.0,148.7595,148.8961,148.7498,148.8571,31989.0
2016-08-19 10:20:00,152.61,152.89,152.53,152.85,32213.0,148.8571,149.1302,148.779,149.0912,32213.0
2016-08-19 10:30:00,152.91,153.13,152.9,153.04,25774.0,149.1497,149.3643,149.1399,149.2765,25774.0
2016-08-19 10:40:00,153.05,153.25,153.01,153.17,14098.0,149.2862,149.4813,149.2472,149.4033,14098.0
2016-08-19 10:50:00,153.17,153.17,152.91,153.01,22592.0,149.4033,149.4033,149.1497,149.2472,22592.0
2016-08-19 11:00:00,153.0,153.31,152.96,153.29,15289.0,149.2375,149.5398,149.1985,149.5203,15289.0
2016-08-19 11:10:00,153.29,153.44,153.27,153.34,16971.0,149.5203,149.6667,149.5008,149.5691,16971.0
2016-08-19 11:20:00,153.32,153.35,153.19,153.34,10866.0,149.5496,149.5789,149.4228,149.5691,10866.0
2016-08-19 11:30:00,153.29,153.39,153.22,153.22,16811.0,149.5203,149.6179,149.4521,149.4521,16811.0
2016-08-19 11:40:00,153.21,153.22,153.06,153.15,17511.0,149.4423,149.4521,149.296,149.3838,17511.0
2016-08-19 11:50:00,153.13,153.16,152.94,152.99,23614.0,149.3643,149.3935,149.1789,149.2277,23614.0
2016-08-19 12:00:00,152.98,153.22,152.98,153.09,84680.0,149.218,149.4521,149.218,149.3253,84680.0
2016-08-19 12:10:00,153.09,153.09,152.88,152.91,23658.0,149.3253,149.3253,149.1204,149.1497,23658.0
2016-08-19 12:20:00,152.91,153.16,152.87,153.13,11393.0,149.1497,149.3935,149.1107,149.3643,11393.0
2016-08-19 12:30:00,153.12,153.12,153.01,153.11,14531.0,149.3545,149.3545,149.2472,149.3448,14531.0
2016-08-19 12:40:00,153.09,153.09,152.91,152.94,11693.0,149.3253,149.3253,149.1497,149.1789,11693.0
2016-08-19 12:50:00,152.94,152.94,152.7,152.76,11993.0,149.1789,149.1789,148.9449,149.0034,11993.0
2016-08-19 13:00:00,152.73,152.92,152.66,152.92,14159.0,148.9741,149.1594,148.9058,149.1594,14159.0
2016-08-19 13:10:00,152.9,153.02,152.9,152.93,14265.0,149.1399,149.257,149.1399,149.1692,14265.0
2016-08-19 13:20:00,152.94,153.01,152.93,153.0,13277.0,149.1789,149.2472,149.1692,149.2375,13277.0
2016-08-19 13:30:00,153.0,153.11,152.94,153.1,12205.0,149.2375,149.3448,149.1789,149.335,12205.0
2016-08-19 13:40:00,153.1,153.16,153.08,153.1,20075.0,149.335,149.3935,149.3155,149.335,20075.0
2016-08-19 13:50:00,153.1,153.12,152.91,152.93,31321.0,149.335,149.3545,149.1497,149.1692,31321.0
2016-08-19 14:00:00,152.93,153.12,152.93,153.12,16640.0,149.1692,149.3545,149.1692,149.3545,16640.0
2016-08-19 14:10:00,153.13,153.31,153.09,153.31,26249.0,149.3643,149.5398,149.3253,149.5398,26249.0
2016-08-19 14:20:00,153.31,153.43,153.25,153.43,15322.0,149.5398,149.6569,149.4813,149.6569,15322.0
2016-08-19 14:30:00,153.43,153.52,153.38,153.51,17819.0,149.6569,149.7447,149.6081,149.7349,17819.0
2016-08-19 14:40:00,153.5,153.7,153.5,153.7,13618.0,149.7252,149.9203,149.7252,149.9203,13618.0
2016-08-19 14:50:00,153.69,153.81,153.65,153.66,26062.0,149.9105,150.0276,149.8715,149.8812,26062.0
2016-08-19 15:00:00,153.66,153.67,153.51,153.52,21240.0,149.8812,149.891,149.7349,149.7447,21240.0
2016-08-19 15:10:00,153.53,153.6,153.43,153.6,20601.0,149.7544,149.8227,149.6569,149.8227,20601.0
2016-08-19 15:20:00,153.6,153.67,153.59,153.67,23655.0,149.8227,149.891,149.813,149.891,23655.0
2016-08-19 15:30:00,153.68,153.71,153.48,153.5,43204.0,149.9008,149.93,149.7057,149.7252,43204.0
2016-08-19 15:40:00,153.5,153.54,153.4,153.52,65102.0,149.7252,149.7642,149.6276,149.7447,65102.0
2016-08-19 15:50:00,153.52,153.61,153.45,153.53,152588.0,149.7447,149.8325,149.6764,149.7544,152588.0
2016-08-22 09:30:00,153.68,153.85,153.35,153.36,24140.0,149.9008,150.0666,149.5789,149.5886,24140.0
2016-08-22 09:40:00,153.32,153.7,153.28,153.53,14871.0,149.5496,149.9203,149.5106,149.7544,14871.0
2016-08-22 09:50:00,153.52,153.75,153.37,153.57,7351.0,149.7447,149.969,149.5984,149.7935,7351.0
2016-08-22 10:00:00,153.54,153.7,153.51,153.58,13129.0,149.7642,149.9203,149.7349,149.8032,13129.0
2016-08-22 10:10:00,153.58,154.07,153.47,154.03,13314.0,149.8032,150.2812,149.6959,150.2421,13314.0
2016-08-22 10:20:00,154.0,154.27,153.98,154.11,9603.0,150.2129,150.4762,150.1934,150.3202,9603.0
2016-08-22 10:30:00,154.13,154.16,153.95,153.99,15197.0,150.3397,150.3689,150.1641,150.2031,15197.0
2016-08-22 10:40:00,154.0,154.22,154.0,154.19,13171.0,150.2129,150.4275,150.2129,150.3982,13171.0
2016-08-22 10:50:00,154.18,154.2,154.05,154.1,13060.0,150.3885,150.408,150.2617,150.3104,13060.0
2016-08-22 11:00:00,154.15,154.2,154.0,154.02,20781.0,150.3592,150.408,150.2129,150.2324,20781.0
2016-08-22 11:10:00,154.02,154.08,153.77,153.77,14677.0,150.2324,150.2909,149.9885,149.9885,14677.0
2016-08-22 11:20:00,153.79,153.83,153.45,153.45,9430.0,150.008,150.0471,149.6764,149.6764,9430.0
2016-08-22 11:30:00,153.48,153.58,153.43,153.55,9677.0,149.7057,149.8032,149.6569,149.7739,9677.0
2016-08-22 11:40:00,153.58,153.78,153.58,153.78,8045.0,149.8032,149.9983,149.8032,149.9983,8045.0
2016-08-22 11:50:00,153.8,153.83,153.7,153.7,7704.0,150.0178,150.0471,149.9203,149.9203,7704.0
2016-08-22 12:00:00,153.71,153.76,153.63,153.63,7349.0,149.93,149.9788,149.852,149.852,7349.0
2016-08-22 12:10:00,153.65,153.66,153.52,153.63,6295.0,149.8715,149.8812,149.7447,149.852,6295.0
2016-08-22 12:20:00,153.63,154.18,153.6,154.11,16622.0,149.852,150.3885,149.8227,150.3202,16622.0
2016-08-22 12:30:00,154.14,154.15,153.96,153.96,5439.0,150.3494,150.3592,150.1739,150.1739,5439.0
2016-08-22 12:40:00,153.97,153.99,153.83,153.9,8023.0,150.1836,150.2031,150.0471,150.1153,8023.0
2016-08-22 12:50:00,153.9,153.9,153.78,153.82,2500.0,150.1153,150.1153,149.9983,150.0373,2500.0
2016-08-22 13:00:00,153.81,153.84,153.75,153.81,7034.0,150.0276,150.0568,149.969,150.0276,7034.0
2016-08-22 13:10:00,153.83,153.86,153.76,153.77,5557.0,150.0471,150.0763,149.9788,149.9885,5557.0
2016-08-22 13:20:00,153.76,153.76,153.32,153.41,11364.0,149.9788,149.9788,149.5496,149.6374,11364.0
2016-08-22 13:30:00,153.42,153.47,153.35,153.46,9192.0,149.6471,149.6959,149.5789,149.6862,9192.0
2016-08-22 13:40:00,153.46,153.84,153.45,153.77,7298.0,149.6862,150.0568,149.6764,149.9885,7298.0
2016-08-22 13:50:00,153.78,153.82,153.66,153.66,9567.0,149.9983,150.0373,149.8812,149.8812,9567.0
2016-08-22 14:00:00,153.69,153.82,153.66,153.73,9220.0,149.9105,150.0373,149.8812,149.9495,9220.0
2016-08-22 14:10:00,153.76,153.79,153.68,153.77,10468.0,149.9788,150.008,149.9008,149.9885,10468.0
2016-08-22 14:20:00,153.76,153.85,153.67,153.7,14163.0,149.9788,150.0666,149.891,149.9203,14163.0
2016-08-22 14:30:00,153.65,153.78,153.65,153.75,11447.0,149.8715,149.9983,149.8715,149.969,11447.0
2016-08-22 14:40:00,153.77,153.9,153.75,153.85,10278.0,149.9885,150.1153,149.969,150.0666,10278.0
2016-08-22 14:50:00,153.85,153.89,153.7,153.72,9166.0,150.0666,150.1056,149.9203,149.9398,9166.0
2016-08-22 15:00:00,153.74,153.94,153.73,153.94,9285.0,149.9593,150.1544,149.9495,150.1544,9285.0
2016-08-22 15:10:00,153.94,153.97,153.79,153.82,10901.0,150.1544,150.1836,150.008,150.0373,10901.0
2016-08-22 15:20:00,153.81,153.87,153.79,153.83,11793.0,150.0276,150.0861,150.008,150.0471,11793.0
2016-08-22 15:30:00,153.82,153.93,153.82,153.85,18624.0,150.0373,150.1446,150.0373,150.0666,18624.0
2016-08-22 15:40:00,153.86,153.92,153.83,153.83,38077.0,150.0763,150.1348,150.0471,150.0471,38077.0
2016-08-22 15:50:00,153.85,154.0,153.81,153.99,49539.0,150.0666,150.2129,150.0276,150.2031,49539.0
2016-08-23 09:30:00,154.56,154.83,154.17,154.72,35726.0,150.7591,151.0225,150.3787,150.9152,35726.0
2016-08-23 09:40:00,154.73,154.9,154.68,154.9,26810.0,150.9249,151.0907,150.8762,151.0907,26810.0
2016-08-23 09:50:00,154.94,155.66,154.92,155.64,25233.0,151.1298,151.8321,151.1103,151.8126,25233.0
2016-08-23 10:00:00,155.63,155.72,155.41,155.66,28362.0,151.8028,151.8906,151.5882,151.8321,28362.0
2016-08-23 10:10:00,155.63,156.17,155.6,156.16,60319.0,151.8028,152.3295,151.7735,152.3198,60319.0
2016-08-23 10:20:00,156.17,156.19,155.95,156.03,21898.0,152.3295,152.349,152.1149,152.193,21898.0
2016-08-23 10:30:00,156.03,156.12,155.67,155.69,29513.0,152.193,152.2807,151.8418,151.8613,29513.0
2016-08-23 10:40:00,155.67,155.7,155.42,155.53,49288.0,151.8418,151.8711,151.598,151.7053,49288.0
2016-08-23 10:50:00,155.5,155.5,155.14,155.15,17746.0,151.676,151.676,151.3248,151.3346,17746.0
2016-08-23 11:00:00,155.15,155.32,155.05,155.27,36324.0,151.3346,151.5004,151.2371,151.4516,36324.0
2016-08-23 11:10:00,155.26,155.39,155.16,155.16,15142.0,151.4419,151.5687,151.3444,151.3444,15142.0
2016-08-23 11:20:00,155.18,155.18,155.03,155.04,10347.0,151.3639,151.3639,151.2176,151.2273,10347.0
2016-08-23 11:30:00,155.07,155.08,154.9,155.01,11264.0,151.2566,151.2663,151.0907,151.198,11264.0
2016-08-23 11:40:00,155.05,155.19,155.01,155.05,14234.0,151.2371,151.3736,151.198,151.2371,14234.0
2016-08-23 11:50:00,155.06,155.06,154.91,155.0,10426.0,151.2468,151.2468,151.1005,151.1883,10426.0
2016-08-23 12:00:00,154.99,155.0,154.71,154.8,15868.0,151.1785,151.1883,150.9054,150.9932,15868.0
2016-08-23 12:10:00,154.78,154.92,154.74,154.92,8501.0,150.9737,151.1103,150.9347,151.1103,8501.0
2016-08-23 12:20:00,154.93,154.98,154.85,154.86,9227.0,151.12,151.1688,151.042,151.0517,9227.0
2016-08-23 12:30:00,154.85,154.91,154.85,154.88,7107.0,151.042,151.1005,151.042,151.0712,7107.0
2016-08-23 12:40:00,154.89,154.91,154.83,154.83,6540.0,151.081,151.1005,151.0225,151.0225,6540.0
2016-08-23 12:50:00,154.84,154.84,154.62,154.74,7544.0,151.0322,151.0322,150.8176,150.9347,7544.0
2016-08-23 13:00:00,154.73,154.82,154.66,154.72,7182.0,150.9249,151.0127,150.8567,150.9152,7182.0
2016-08-23 13:10:00,154.73,154.77,154.71,154.73,8838.0,150.9249,150.9639,150.9054,150.9249,8838.0
2016-08-23 13:20:00,154.75,154.85,154.69,154.73,15242.0,150.9444,151.042,150.8859,150.9249,15242.0
2016-08-23 13:30:00,154.75,154.76,154.66,154.71,7346.0,150.9444,150.9542,150.8567,150.9054,7346.0
2016-08-23 13:40:00,154.7,154.77,154.68,154.75,8762.0,150.8957,150.9639,150.8762,150.9444,8762.0
2016-08-23 13:50:00,154.74,154.85,154.72,154.83,11607.0,150.9347,151.042,150.9152,151.0225,11607.0
2016-08-23 14:00:00,154.81,154.82,154.72,154.8,15658.0,151.003,151.0127,150.9152,150.9932,15658.0
2016-08-23 14:10:00,154.82,154.83,154.74,154.75,7692.0,151.0127,151.0225,150.9347,150.9444,7692.0
2016-08-23 14:20:00,154.73,154.82,154.71,154.8,9660.0,150.9249,151.0127,150.9054,150.9932,9660.0
2016-08-23 14:30:00,154.78,154.84,154.76,154.84,5939.0,150.9737,151.0322,150.9542,151.0322,5939.0
2016-08-23 14:40:00,154.84,154.91,154.83,154.86,13246.0,151.0322,151.1005,151.0225,151.0517,13246.0
2016-08-23 14:50:00,154.87,154.98,154.85,154.98,11065.0,151.0615,151.1688,151.042,151.1688,11065.0
2016-08-23 15:00:00,154.94,155.02,154.87,154.93,16949.0,151.1298,151.2078,151.0615,151.12,16949.0
2016-08-23 15:10:00,154.93,155.07,154.92,154.97,13780.0,151.12,151.2566,151.1103,151.159,13780.0
2016-08-23 15:20:00,154.97,155.0,154.83,154.84,23265.0,151.159,151.1883,151.0225,151.0322,23265.0
2016-08-23 15:30:00,154.84,154.86,154.65,154.68,32658.0,151.0322,151.0517,150.8469,150.8762,32658.0
2016-08-23 15:40:00,154.69,154.75,154.61,154.63,28344.0,150.8859,150.9444,150.8079,150.8274,28344.0
2016-08-23 15:50:00,154.64,154.7,154.51,154.56,65760.0,150.8371,150.8957,150.7103,150.7591,65760.0
2016-08-24 09:30:00,154.36,154.5,153.45,153.46,56760.0,150.564,150.7006,149.6764,149.6862,56760.0
2016-08-24 09:40:00,153.46,153.79,153.28,153.7,27835.0,149.6862,150.008,149.5106,149.9203,27835.0
2016-08-24 09:50:00,153.75,153.85,153.52,153.75,27176.0,149.969,150.0666,149.7447,149.969,27176.0
2016-08-24 10:00:00,153.74,153.79,153.49,153.49,22744.0,149.9593,150.008,149.7154,149.7154,22744.0
2016-08-24 10:10:00,153.5,153.5,153.02,153.04,21185.0,149.7252,149.7252,149.257,149.2765,21185.0
2016-08-24 10:20:00,153.03,153.1,152.85,152.99,50281.0,149.2667,149.335,149.0912,149.2277,50281.0
2016-08-24 10:30:00,152.99,153.12,152.89,152.96,58944.0,149.2277,149.3545,149.1302,149.1985,58944.0
2016-08-24 10:40:00,152.94,152.94,152.55,152.58,26432.0,149.1789,149.1789,148.7985,148.8278,26432.0
2016-08-24 10:50:00,152.61,152.66,152.5,152.58,43594.0,148.8571,148.9058,148.7498,148.8278,43594.0
2016-08-24 11:00:00,152.59,152.86,152.58,152.84,25351.0,148.8376,149.1009,148.8278,149.0814,25351.0
2016-08-24 11:10:00,152.84,152.84,152.65,152.69,41869.0,149.0814,149.0814,148.8961,148.9351,41869.0
2016-08-24 11:20:00,152.71,152.92,152.64,152.84,28397.0,148.9546,149.1594,148.8863,149.0814,28397.0
2016-08-24 11:30:00,152.87,152.9,152.73,152.85,27547.0,149.1107,149.1399,148.9741,149.0912,27547.0
2016-08-24 11:40:00,152.84,152.91,152.68,152.73,11289.0,149.0814,149.1497,148.9253,148.9741,11289.0
2016-08-24 11:50:00,152.71,152.73,152.57,152.6,11074.0,148.9546,148.9741,148.818,148.8473,11074.0
2016-08-24 12:00:00,152.64,152.74,152.56,152.73,25489.0,148.8863,148.9839,148.8083,148.9741,25489.0
2016-08-24 12:10:00,152.71,152.8,152.69,152.72,9569.0,148.9546,149.0424,148.9351,148.9644,9569.0
2016-08-24 12:20:00,152.73,152.73,152.58,152.58,12181.0,148.9741,148.9741,148.8278,148.8278,12181.0
2016-08-24 12:30:00,152.58,152.64,152.58,152.6,14485.0,148.8278,148.8863,148.8278,148.8473,14485.0
2016-08-24 12:40:00,152.61,152.62,152.54,152.56,14121.0,148.8571,148.8668,148.7888,148.8083,14121.0
2016-08-24 12:50:00,152.57,152.65,152.44,152.45,18288.0,148.818,148.8961,148.6912,148.701,18288.0
2016-08-24 13:00:00,152.45,152.54,152.45,152.5,15934.0,148.701,148.7888,148.701,148.7498,15934.0
2016-08-24 13:10:00,152.5,152.51,152.39,152.45,16328.0,148.7498,148.7595,148.6425,148.701,16328.0
2016-08-24 13:20:00,152.41,152.46,152.36,152.43,8546.0,148.662,148.7108,148.6132,148.6815,8546.0
2016-08-24 13:30:00,152.39,152.44,152.37,152.41,11854.0,148.6425,148.6912,148.623,148.662,11854.0
2016-08-24 13:40:00,152.4,152.41,152.3,152.31,10384.0,148.6522,148.662,148.5547,148.5644,10384.0
2016-08-24 13:50:00,152.29,152.31,152.07,152.08,15055.0,148.5449,148.5644,148.3303,148.3401,15055.0
2016-08-24 14:00:00,152.06,152.08,151.65,151.72,31102.0,148.3206,148.3401,147.9207,147.989,31102.0
2016-08-24 14:10:00,151.71,151.71,151.6,151.62,27472.0,147.9792,147.9792,147.8719,147.8914,27472.0
2016-08-24 14:20:00,151.62,151.65,151.35,151.41,10075.0,147.8914,147.9207,147.628,147.6866,10075.0
2016-08-24 14:30:00,151.39,151.55,151.39,151.53,15314.0,147.6671,147.8231,147.6671,147.8036,15314.0
2016-08-24 14:40:00,151.5,151.51,151.28,151.28,22446.0,147.7744,147.7841,147.5598,147.5598,22446.0
2016-08-24 14:50:00,151.27,151.55,151.26,151.5,22396.0,147.55,147.8231,147.5403,147.7744,22396.0
2016-08-24 15:00:00,151.49,151.51,150.88,150.88,25473.0,147.7646,147.7841,147.1696,147.1696,25473.0
2016-08-24 15:10:00,150.85,151.11,150.85,150.95,35382.0,147.1403,147.394,147.1403,147.2379,35382.0
2016-08-24 15:20:00,150.95,151.23,150.91,151.14,39934.0,147.2379,147.511,147.1989,147.4232,39934.0
2016-08-24 15:30:00,151.12,151.21,150.9,150.97,45324.0,147.4037,147.4915,147.1891,147.2574,45324.0
2016-08-24 15:40:00,150.97,151.04,150.78,150.93,85910.0,147.2574,147.3257,147.0721,147.2184,85910.0
2016-08-24 15:50:00,150.92,151.29,150.92,151.27,112675.0,147.2086,147.5695,147.2086,147.55,112675.0
2016-08-25 09:30:00,151.29,151.65,150.75,151.39,27057.0,147.5695,147.9207,147.0428,147.6671,27057.0
2016-08-25 09:40:00,151.47,151.66,151.25,151.29,36408.0,147.7451,147.9304,147.5305,147.5695,36408.0
2016-08-25 09:50:00,151.26,151.32,151.16,151.2,32667.0,147.5403,147.5988,147.4427,147.4817,32667.0
2016-08-25 10:00:00,151.2,151.45,151.1,151.36,45336.0,147.4817,147.7256,147.3842,147.6378,45336.0
2016-08-25 10:10:00,151.38,151.94,151.38,151.94,37650.0,147.6573,148.2035,147.6573,148.2035,37650.0
2016-08-25 10:20:00,151.93,151.95,151.7,151.72,33606.0,148.1938,148.2133,147.9694,147.989,33606.0
2016-08-25 10:30:00,151.71,152.04,151.65,152.02,31422.0,147.9792,148.3011,147.9207,148.2816,31422.0
2016-08-25 10:40:00,151.94,152.16,151.94,152.06,25757.0,148.2035,148.4181,148.2035,148.3206,25757.0
2016-08-25 10:50:00,152.07,152.13,151.98,152.06,13844.0,148.3303,148.3889,148.2426,148.3206,13844.0
2016-08-25 11:00:00,152.05,152.36,152.05,152.28,32940.0,148.3108,148.6132,148.3108,148.5352,32940.0
2016-08-25 11:10:00,152.24,152.34,152.19,152.34,23717.0,148.4962,148.5937,148.4474,148.5937,23717.0
2016-08-25 11:20:00,152.32,152.39,152.18,152.23,19098.0,148.5742,148.6425,148.4376,148.4864,19098.0
2016-08-25 11:30:00,152.19,152.28,152.11,152.12,21770.0,148.4474,148.5352,148.3694,148.3791,21770.0
2016-08-25 11:40:00,152.11,152.23,152.11,152.22,30442.0,148.3694,148.4864,148.3694,148.4767,30442.0
2016-08-25 11:50:00,152.21,152.23,152.02,152.18,26566.0,148.4669,148.4864,148.2816,148.4376,26566.0
2016-08-25 12:00:00,152.14,152.14,151.86,151.93,17310.0,148.3986,148.3986,148.1255,148.1938,17310.0
2016-08-25 12:10:00,151.91,152.04,151.91,152.03,17273.0,148.1743,148.3011,148.1743,148.2913,17273.0
2016-08-25 12:20:00,152.01,152.03,151.85,151.94,23304.0,148.2718,148.2913,148.1158,148.2035,23304.0
2016-08-25 12:30:00,151.95,152.03,151.9,151.92,15875.0,148.2133,148.2913,148.1645,148.184,15875.0
2016-08-25 12:40:00,151.92,151.98,151.89,151.89,17156.0,148.184,148.2426,148.1548,148.1548,17156.0
2016-08-25 12:50:00,151.89,151.97,151.83,151.93,23360.0,148.1548,148.2328,148.0962,148.1938,23360.0
2016-08-25 13:00:00,151.94,151.96,151.81,151.89,17286.0,148.2035,148.223,148.0767,148.1548,17286.0
2016-08-25 13:10:00,151.82,151.98,151.82,151.91,13597.0,148.0865,148.2426,148.0865,148.1743,13597.0
2016-08-25 13:20:00,151.9,152.08,151.89,152.08,15929.0,148.1645,148.3401,148.1548,148.3401,15929.0
2016-08-25 13:30:00,152.08,152.08,151.74,151.78,22320.0,148.3401,148.3401,148.0085,148.0475,22320.0
2016-08-25 13:40:00,151.75,151.75,151.54,151.54,17438.0,148.0182,148.0182,147.8134,147.8134,17438.0
2016-08-25 13:50:00,151.54,151.64,151.4,151.52,19106.0,147.8134,147.9109,147.6768,147.7939,19106.0
2016-08-25 14:00:00,151.49,151.61,151.29,151.36,22307.0,147.7646,147.8817,147.5695,147.6378,22307.0
2016-08-25 14:10:00,151.38,151.54,151.35,151.45,19506.0,147.6573,147.8134,147.628,147.7256,19506.0
2016-08-25 14:20:00,151.44,151.45,151.23,151.37,20168.0,147.7158,147.7256,147.511,147.6476,20168.0
2016-08-25 14:30:00,151.34,151.52,151.32,151.37,18828.0,147.6183,147.7939,147.5988,147.6476,18828.0
2016-08-25 14:40:00,151.37,151.49,151.23,151.33,23351.0,147.6476,147.7646,147.511,147.6085,23351.0
2016-08-25 14:50:00,151.36,151.4,151.17,151.27,23430.0,147.6378,147.6768,147.4525,147.55,23430.0
2016-08-25 15:00:00,151.26,151.43,151.07,151.42,30133.0,147.5403,147.7061,147.3549,147.6963,30133.0
2016-08-25 15:10:00,151.39,151.55,151.37,151.5,24830.0,147.6671,147.8231,147.6476,147.7744,24830.0
2016-08-25 15:20:00,151.5,151.8,151.46,151.64,35600.0,147.7744,148.067,147.7353,147.9109,35600.0
2016-08-25 15:30:00,151.62,151.62,151.31,151.31,66531.0,147.8914,147.8914,147.589,147.589,66531.0
2016-08-25 15:40:00,151.31,151.33,151.15,151.29,44998.0,147.589,147.6085,147.433,147.5695,44998.0
2016-08-25 15:50:00,151.32,151.4,151.16,151.38,74364.0,147.5988,147.6768,147.4427,147.6573,74364.0
2016-08-26 09:30:00,151.92,152.66,151.45,152.61,43585.0,148.184,148.9058,147.7256,148.8571,43585.0
2016-08-26 09:40:00,152.63,152.63,152.0,152.1,13623.0,148.8766,148.8766,148.2621,148.3596,13623.0
2016-08-26 09:50:00,152.14,152.26,152.01,152.08,9941.0,148.3986,148.5157,148.2718,148.3401,9941.0
2016-08-26 10:00:00,152.04,152.46,151.77,152.2,37003.0,148.3011,148.7108,148.0377,148.4571,37003.0
2016-08-26 10:10:00,152.19,152.8,152.06,152.62,29714.0,148.4474,149.0424,148.3206,148.8668,29714.0
2016-08-26 10:20:00,152.54,152.59,152.26,152.35,49661.0,148.7888,148.8376,148.5157,148.6035,49661.0
2016-08-26 10:30:00,152.39,152.45,152.19,152.45,24843.0,148.6425,148.701,148.4474,148.701,24843.0
2016-08-26 10:40:00,152.41,152.41,152.17,152.26,12262.0,148.662,148.662,148.4279,148.5157,12262.0
2016-08-26 10:50:00,152.23,152.65,152.19,152.58,25843.0,148.4864,148.8961,148.4474,148.8278,25843.0
2016-08-26 11:00:00,152.58,152.73,152.46,152.65,19912.0,148.8278,148.9741,148.7108,148.8961,19912.0
2016-08-26 11:10:00,152.65,152.93,152.61,152.89,21941.0,148.8961,149.1692,148.8571,149.1302,21941.0
2016-08-26 11:20:00,152.9,153.03,152.87,153.03,25383.0,149.1399,149.2667,149.1107,149.2667,25383.0
2016-08-26 11:30:00,153.03,153.05,152.59,152.62,11904.0,149.2667,149.2862,148.8376,148.8668,11904.0
2016-08-26 11:40:00,152.58,152.58,152.26,152.37,12260.0,148.8278,148.8278,148.5157,148.623,12260.0
2016-08-26 11:50:00,152.31,152.31,151.77,151.9,12732.0,148.5644,148.5644,148.0377,148.1645,12732.0
2016-08-26 12:00:00,151.9,151.98,151.64,151.83,45250.0,148.1645,148.2426,147.9109,148.0962,45250.0
2016-08-26 12:10:00,151.81,151.99,151.6,151.99,31513.0,148.0767,148.2523,147.8719,148.2523,31513.0
2016-08-26 12:20:00,151.94,152.13,151.88,151.93,14306.0,148.2035,148.3889,148.145,148.1938,14306.0
2016-08-26 12:30:00,151.89,152.11,151.83,152.02,18181.0,148.1548,148.3694,148.0962,148.2816,18181.0
2016-08-26 12:40:00,152.0,152.14,151.99,152.05,8767.0,148.2621,148.3986,148.2523,148.3108,8767.0
2016-08-26 12:50:00,151.99,152.09,151.93,152.07,10041.0,148.2523,148.3499,148.1938,148.3303,10041.0
2016-08-26 13:00:00,152.06,152.13,151.73,151.85,11299.0,148.3206,148.3889,147.9987,148.1158,11299.0
2016-08-26 13:10:00,151.87,152.0,151.79,151.79,11042.0,148.1353,148.2621,148.0572,148.0572,11042.0
2016-08-26 13:20:00,151.77,152.03,151.74,151.97,12753.0,148.0377,148.2913,148.0085,148.2328,12753.0
2016-08-26 13:30:00,151.97,152.05,151.92,151.96,15302.0,148.2328,148.3108,148.184,148.223,15302.0
2016-08-26 13:40:00,151.96,152.09,151.93,151.98,15501.0,148.223,148.3499,148.1938,148.2426,15501.0
2016-08-26 13:50:00,151.99,152.06,151.94,152.01,24932.0,148.2523,148.3206,148.2035,148.2718,24932.0
2016-08-26 14:00:00,152.02,152.15,151.96,152.1,18482.0,148.2816,148.4084,148.223,148.3596,18482.0
2016-08-26 14:10:00,152.15,152.2,151.71,151.74,23210.0,148.4084,148.4571,147.9792,148.0085,23210.0
2016-08-26 14:20:00,151.76,151.8,151.61,151.7,19778.0,148.028,148.067,147.8817,147.9694,19778.0
2016-08-26 14:30:00,151.72,151.85,151.57,151.8,17404.0,147.989,148.1158,147.8426,148.067,17404.0
2016-08-26 14:40:00,151.81,152.0,151.74,151.81,25001.0,148.0767,148.2621,148.0085,148.0767,25001.0
2016-08-26 14:50:00,151.83,151.93,151.73,151.86,15035.0,148.0962,148.1938,147.9987,148.1255,15035.0
2016-08-26 15:00:00,151.83,152.05,151.79,152.05,19698.0,148.0962,148.3108,148.0572,148.3108,19698.0
2016-08-26 15:10:00,152.06,152.24,152.0,152.1,16040.0,148.3206,148.4962,148.2621,148.3596,16040.0
2016-08-26 15:20:00,152.15,152.46,152.06,152.31,27683.0,148.4084,148.7108,148.3206,148.5644,27683.0
2016-08-26 15:30:00,152.36,152.66,152.27,152.46,32295.0,148.6132,148.9058,148.5254,148.7108,32295.0
2016-08-26 15:40:00,152.44,152.55,152.27,152.5,42757.0,148.6912,148.7985,148.5254,148.7498,42757.0
2016-08-26 15:50:00,152.45,152.54,152.31,152.4,71924.0,148.701,148.7888,148.5644,148.6522,71924.0
2016-08-29 09:30:00,152.28,153.62,152.17,153.41,57907.0,148.5352,149.8422,148.4279,149.6374,57907.0
2016-08-29 09:40:00,153.45,153.96,153.42,153.45,35626.0,149.6764,150.1739,149.6471,149.6764,35626.0
2016-08-29 09:50:00,153.49,153.58,153.17,153.25,17914.0,149.7154,149.8032,149.4033,149.4813,17914.0
2016-08-29 10:00:00,153.21,153.41,153.01,153.11,12553.0,149.4423,149.6374,149.2472,149.3448,12553.0
2016-08-29 10:10:00,153.16,153.21,152.89,152.95,17435.0,149.3935,149.4423,149.1302,149.1887,17435.0
2016-08-29 10:20:00,152.95,153.2,152.87,153.07,10595.0,149.1887,149.4326,149.1107,149.3058,10595.0
2016-08-29 10:30:00,153.03,153.23,152.84,152.87,13484.0,149.2667,149.4618,149.0814,149.1107,13484.0
2016-08-29 10:40:00,152.9,153.41,152.89,153.41,11873.0,149.1399,149.6374,149.1302,149.6374,11873.0
2016-08-29 10:50:00,153.44,153.47,153.31,153.32,12636.0,149.6667,149.6959,149.5398,149.5496,12636.0
2016-08-29 11:00:00,153.36,153.6,153.35,153.56,27238.0,149.5886,149.8227,149.5789,149.7837,27238.0
2016-08-29 11:10:00,153.59,153.67,153.56,153.57,11382.0,149.813,149.891,149.7837,149.7935,11382.0
2016-08-29 11:20:00,153.58,153.78,153.58,153.78,11362.0,149.8032,149.9983,149.8032,149.9983,11362.0
2016-08-29 11:30:00,153.8,153.87,153.73,153.85,13476.0,150.0178,150.0861,149.9495,150.0666,13476.0
2016-08-29 11:40:00,153.83,154.11,153.83,154.07,21264.0,150.0471,150.3202,150.0471,150.2812,21264.0
2016-08-29 11:50:00,154.05,154.09,153.81,153.86,17531.0,150.2617,150.3007,150.0276,150.0763,17531.0
2016-08-29 12:00:00,153.9,153.9,153.69,153.79,10960.0,150.1153,150.1153,149.9105,150.008,10960.0
2016-08-29 12:10:00,153.77,153.85,153.71,153.71,7647.0,149.9885,150.0666,149.93,149.93,7647.0
2016-08-29 12:20:00,153.72,153.88,153.72,153.86,15849.0,149.9398,150.0958,149.9398,150.0763,15849.0
2016-08-29 12:30:00,153.84,153.98,153.82,153.98,6914.0,150.0568,150.1934,150.0373,150.1934,6914.0
2016-08-29 12:40:00,153.93,154.0,153.88,153.97,9772.0,150.1446,150.2129,150.0958,150.1836,9772.0
2016-08-29 12:50:00,153.97,154.03,153.92,153.98,12376.0,150.1836,150.2421,150.1348,150.1934,12376.0
2016-08-29 13:00:00,153.99,154.06,153.92,153.95,13219.0,150.2031,150.2714,150.1348,150.1641,13219.0
2016-08-29 13:10:00,153.93,154.0,153.86,153.92,10190.0,150.1446,150.2129,150.0763,150.1348,10190.0
2016-08-29 13:20:00,153.91,154.02,153.9,153.9,7451.0,150.1251,150.2324,150.1153,150.1153,7451.0
2016-08-29 13:30:00,153.93,154.02,153.89,153.96,6891.0,150.1446,150.2324,150.1056,150.1739,6891.0
2016-08-29 13:40:00,153.94,154.0,153.91,153.92,7245.0,150.1544,150.2129,150.1251,150.1348,7245.0
2016-08-29 13:50:00,153.9,154.04,153.88,153.93,10521.0,150.1153,150.2519,150.0958,150.1446,10521.0
2016-08-29 14:00:00,153.93,153.96,153.8,153.81,14084.0,150.1446,150.1739,150.0178,150.0276,14084.0
2016-08-29 14:10:00,153.8,153.84,153.69,153.81,19353.0,150.0178,150.0568,149.9105,150.0276,19353.0
2016-08-29 14:20:00,153.8,153.84,153.77,153.77,11599.0,150.0178,150.0568,149.9885,149.9885,11599.0
2016-08-29 14:30:00,153.81,153.88,153.73,153.88,11498.0,150.0276,150.0958,149.9495,150.0958,11498.0
2016-08-29 14:40:00,153.88,153.88,153.74,153.85,13718.0,150.0958,150.0958,149.9593,150.0666,13718.0
2016-08-29 14:50:00,153.85,153.89,153.75,153.8,13154.0,150.0666,150.1056,149.969,150.0178,13154.0
2016-08-29 15:00:00,153.77,153.8,153.69,153.8,11581.0,149.9885,150.0178,149.9105,150.0178,11581.0
2016-08-29 15:10:00,153.8,153.81,153.74,153.75,13736.0,150.0178,150.0276,149.9593,149.969,13736.0
2016-08-29 15:20:00,153.76,153.76,153.49,153.51,32500.0,149.9788,149.9788,149.7154,149.7349,32500.0
2016-08-29 15:30:00,153.49,153.56,153.48,153.54,26443.0,149.7154,149.7837,149.7057,149.7642,26443.0
2016-08-29 15:40:00,153.52,153.54,153.38,153.48,46683.0,149.7447,149.7642,149.6081,149.7057,46683.0
2016-08-29 15:50:00,153.49,153.58,153.45,153.52,69032.0,149.7154,149.8032,149.6764,149.7447,69032.0
2016-08-30 09:30:00,153.8,154.04,153.42,153.43,30649.0,150.0178,150.2519,149.6471,149.6569,30649.0
2016-08-30 09:40:00,153.45,153.47,152.93,153.32,21986.0,149.6764,149.6959,149.1692,149.5496,21986.0
2016-08-30 09:50:00,153.43,153.43,153.0,153.0,16901.0,149.6569,149.6569,149.2375,149.2375,16901.0
2016-08-30 10:00:00,152.98,153.26,152.75,152.81,14103.0,149.218,149.4911,148.9936,149.0521,14103.0
2016-08-30 10:10:00,152.82,152.87,152.34,152.34,14872.0,149.0619,149.1107,148.5937,148.5937,14872.0
2016-08-30 10:20:00,152.33,152.36,152.09,152.24,22074.0,148.5839,148.6132,148.3499,148.4962,22074.0
2016-08-30 10:30:00,152.24,152.33,152.07,152.18,20484.0,148.4962,148.5839,148.3303,148.4376,20484.0
2016-08-30 10:40:00,152.18,152.38,152.14,152.2,9656.0,148.4376,148.6327,148.3986,148.4571,9656.0
2016-08-30 10:50:00,152.22,152.26,152.06,152.26,17082.0,148.4767,148.5157,148.3206,148.5157,17082.0
2016-08-30 11:00:00,152.24,152.5,152.23,152.31,22800.0,148.4962,148.7498,148.4864,148.5644,22800.0
2016-08-30 11:10:00,152.34,152.46,152.14,152.43,23436.0,148.5937,148.7108,148.3986,148.6815,23436.0
2016-08-30 11:20:00,152.42,152.51,152.28,152.35,11571.0,148.6717,148.7595,148.5352,148.6035,11571.0
2016-08-30 11:30:00,152.38,152.5,152.33,152.47,16156.0,148.6327,148.7498,148.5839,148.7205,16156.0
2016-08-30 11:40:00,152.48,152.5,152.37,152.45,17544.0,148.7303,148.7498,148.623,148.701,17544.0
2016-08-30 11:50:00,152.48,152.63,152.48,152.63,8000.0,148.7303,148.8766,148.7303,148.8766,8000.0
2016-08-30 12:00:00,152.64,152.71,152.59,152.64,9829.0,148.8863,148.9546,148.8376,148.8863,9829.0
2016-08-30 12:10:00,152.64,152.65,152.52,152.65,5164.0,148.8863,148.8961,148.7693,148.8961,5164.0
2016-08-30 12:20:00,152.66,152.82,152.63,152.75,14204.0,148.9058,149.0619,148.8766,148.9936,14204.0
2016-08-30 12:30:00,152.77,152.78,152.7,152.74,8716.0,149.0131,149.0229,148.9449,148.9839,8716.0
2016-08-30 12:40:00,152.75,152.77,152.63,152.74,5238.0,148.9936,149.0131,148.8766,148.9839,5238.0
2016-08-30 12:50:00,152.75,152.78,152.69,152.71,4135.0,148.9936,149.0229,148.9351,148.9546,4135.0
2016-08-30 13:00:00,152.69,152.78,152.61,152.78,4900.0,148.9351,149.0229,148.8571,149.0229,4900.0
2016-08-30 13:10:00,152.8,152.82,152.78,152.8,8544.0,149.0424,149.0619,149.0229,149.0424,8544.0
2016-08-30 13:20:00,152.77,152.9,152.77,152.85,16935.0,149.0131,149.1399,149.0131,149.0912,16935.0
2016-08-30 13:30:00,152.85,152.97,152.84,152.95,20284.0,149.0912,149.2082,149.0814,149.1887,20284.0
2016-08-30 13:40:00,152.95,152.98,152.87,152.98,14769.0,149.1887,149.218,149.1107,149.218,14769.0
2016-08-30 13:50:00,152.98,153.03,152.93,152.99,12755.0,149.218,149.2667,149.1692,149.2277,12755.0
2016-08-30 14:00:00,153.02,153.02,152.86,152.92,15480.0,149.257,149.257,149.1009,149.1594,15480.0
2016-08-30 14:10:00,152.92,153.03,152.89,152.89,25833.0,149.1594,149.2667,149.1302,149.1302,25833.0
2016-08-30 14:20:00,152.91,152.97,152.85,152.92,15174.0,149.1497,149.2082,149.0912,149.1594,15174.0
2016-08-30 14:30:00,152.9,153.03,152.84,152.99,17469.0,149.1399,149.2667,149.0814,149.2277,17469.0
2016-08-30 14:40:00,153.01,153.11,152.95,153.09,33097.0,149.2472,149.3448,149.1887,149.3253,33097.0
2016-08-30 14:50:00,153.1,153.21,153.09,153.19,27441.0,149.335,149.4423,149.3253,149.4228,27441.0
2016-08-30 15:00:00,153.19,153.28,153.08,153.25,33606.0,149.4228,149.5106,149.3155,149.4813,33606.0
2016-08-30 15:10:00,153.24,153.32,153.21,153.26,27800.0,149.4716,149.5496,149.4423,149.4911,27800.0
2016-08-30 15:20:00,153.24,153.32,153.18,153.24,22265.0,149.4716,149.5496,149.413,149.4716,22265.0
2016-08-30 15:30:00,153.25,153.26,153.04,153.21,30893.0,149.4813,149.4911,149.2765,149.4423,30893.0
2016-08-30 15:40:00,153.21,153.22,152.97,152.97,32364.0,149.4423,149.4521,149.2082,149.2082,32364.0
2016-08-30 15:50:00,152.99,153.16,152.93,153.15,64987.0,149.2277,149.3935,149.1692,149.3838,64987.0
2016-08-31 09:30:00,153.17,153.4,152.59,152.73,28379.0,149.4033,149.6276,148.8376,148.9741,28379.0
2016-08-31 09:40:00,152.76,153.0,152.49,152.72,16753.0,149.0034,149.2375,148.74,148.9644,16753.0
2016-08-31 09:50:00,152.78,152.8,152.39,152.43,13046.0,149.0229,149.0424,148.6425,148.6815,13046.0
2016-08-31 10:00:00,152.44,152.44,152.11,152.27,17455.0,148.6912,148.6912,148.3694,148.5254,17455.0
2016-08-31 10:10:00,152.3,152.42,152.18,152.21,10740.0,148.5547,148.6717,148.4376,148.4669,10740.0
2016-08-31 10:20:00,152.17,152.42,152.17,152.26,35482.0,148.4279,148.6717,148.4279,148.5157,35482.0
2016-08-31 10:30:00,152.22,152.26,152.02,152.2,29758.0,148.4767,148.5157,148.2816,148.4571,29758.0
2016-08-31 10:40:00,152.2,152.39,152.11,152.34,14512.0,148.4571,148.6425,148.3694,148.5937,14512.0
2016-08-31 10:50:00,152.33,152.54,152.3,152.5,19228.0,148.5839,148.7888,148.5547,148.7498,19228.0
2016-08-31 11:00:00,152.47,152.61,152.41,152.58,14028.0,148.7205,148.8571,148.662,148.8278,14028.0
2016-08-31 11:10:00,152.55,152.61,152.49,152.55,12330.0,148.7985,148.8571,148.74,148.7985,12330.0
2016-08-31 11:20:00,152.52,152.57,152.44,152.44,9720.0,148.7693,148.818,148.6912,148.6912,9720.0
2016-08-31 11:30:00,152.49,152.49,152.21,152.28,9732.0,148.74,148.74,148.4669,148.5352,9732.0
2016-08-31 11:40:00,152.27,152.35,152.24,152.29,5309.0,148.5254,148.6035,148.4962,148.5449,5309.0
2016-08-31 11:50:00,152.28,152.3,152.09,152.19,17523.0,148.5352,148.5547,148.3499,148.4474,17523.0
2016-08-31 12:00:00,152.22,152.23,151.93,152.0,13600.0,148.4767,148.4864,148.1938,148.2621,13600.0
2016-08-31 12:10:00,152.02,152.08,151.76,151.82,16550.0,148.2816,148.3401,148.028,148.0865,16550.0
2016-08-31 12:20:00,151.76,151.86,151.69,151.83,7278.0,148.028,148.1255,147.9597,148.0962,7278.0
2016-08-31 12:30:00,151.82,151.85,151.69,151.81,8522.0,148.0865,148.1158,147.9597,148.0767,8522.0
2016-08-31 12:40:00,151.83,151.85,151.72,151.81,7826.0,148.0962,148.1158,147.989,148.0767,7826.0
2016-08-31 12:50:00,151.78,151.81,151.64,151.69,5050.0,148.0475,148.0767,147.9109,147.9597,5050.0
2016-08-31 13:00:00,151.67,151.68,151.56,151.6,7700.0,147.9402,147.9499,147.8329,147.8719,7700.0
2016-08-31 13:10:00,151.61,151.7,151.58,151.66,11736.0,147.8817,147.9694,147.8524,147.9304,11736.0
2016-08-31 13:20:00,151.62,151.85,151.59,151.83,9432.0,147.8914,148.1158,147.8621,148.0962,9432.0
2016-08-31 13:30:00,151.83,151.84,151.72,151.77,8145.0,148.0962,148.106,147.989,148.0377,8145.0
2016-08-31 13:40:00,151.77,152.0,151.77,151.87,6580.0,148.0377,148.2621,148.0377,148.1353,6580.0
2016-08-31 13:50:00,151.89,151.96,151.85,151.87,12172.0,148.1548,148.223,148.1158,148.1353,12172.0
2016-08-31 14:00:00,151.87,152.19,151.83,152.16,11061.0,148.1353,148.4474,148.0962,148.4181,11061.0
2016-08-31 14:10:00,152.13,152.24,152.12,152.18,14628.0,148.3889,148.4962,148.3791,148.4376,14628.0
2016-08-31 14:20:00,152.18,152.22,152.09,152.17,9958.0,148.4376,148.4767,148.3499,148.4279,9958.0
2016-08-31 14:30:00,152.16,152.17,152.04,152.13,10015.0,148.4181,148.4279,148.3011,148.3889,10015.0
2016-08-31 14:40:00,152.11,152.19,151.9,152.01,10078.0,148.3694,148.4474,148.1645,148.2718,10078.0
2016-08-31 14:50:00,152.01,152.1,151.96,152.09,7893.0,148.2718,148.3596,148.223,148.3499,7893.0
2016-08-31 15:00:00,152.05,152.3,152.04,152.3,12050.0,148.3108,148.5547,148.3011,148.5547,12050.0
2016-08-31 15:10:00,152.27,152.38,152.17,152.29,16534.0,148.5254,148.6327,148.4279,148.5449,16534.0
2016-08-31 15:20:00,152.29,152.45,152.21,152.38,17767.0,148.5449,148.701,148.4669,148.6327,17767.0
2016-08-31 15:30:00,152.41,152.43,152.28,152.29,36299.0,148.662,148.6815,148.5352,148.5449,36299.0
2016-08-31 15:40:00,152.32,152.39,152.24,152.24,36179.0,148.5742,148.6425,148.4962,148.4962,36179.0
2016-08-31 15:50:00,152.25,152.29,152.13,152.16,84727.0,148.5059,148.5449,148.3889,148.4181,84727.0
2016-09-01 09:30:00,152.65,152.83,151.61,152.06,30375.0,148.8961,149.0717,147.8817,148.3206,30375.0
2016-09-01 09:40:00,152.02,152.21,152.0,152.16,10370.0,148.2816,148.4669,148.2621,148.4181,10370.0
2016-09-01 09:50:00,152.21,152.21,151.76,151.84,14595.0,148.4669,148.4669,148.028,148.106,14595.0
2016-09-01 10:00:00,151.83,151.83,151.52,151.64,21441.0,148.0962,148.0962,147.7939,147.9109,21441.0
2016-09-01 10:10:00,151.63,151.7,151.43,151.57,12588.0,147.9012,147.9694,147.7061,147.8426,12588.0
2016-09-01 10:20:00,151.58,151.63,151.41,151.42,29617.0,147.8524,147.9012,147.6866,147.6963,29617.0
2016-09-01 10:30:00,151.4,151.41,151.03,151.03,37497.0,147.6768,147.6866,147.3159,147.3159,37497.0
2016-09-01 10:40:00,151.03,151.11,150.93,150.99,29032.0,147.3159,147.394,147.2184,147.2769,29032.0
2016-09-01 10:50:00,150.97,151.02,150.82,150.92,31234.0,147.2574,147.3062,147.1111,147.2086,31234.0
2016-09-01 11:00:00,150.89,150.93,150.56,150.64,70801.0,147.1794,147.2184,146.8575,146.9355,70801.0
2016-09-01 11:10:00,150.63,150.86,150.58,150.83,15725.0,146.9258,147.1501,146.877,147.1208,15725.0
2016-09-01 11:20:00,150.85,151.07,150.83,151.0,49498.0,147.1403,147.3549,147.1208,147.2867,49498.0
2016-09-01 11:30:00,150.99,151.04,150.81,150.83,26385.0,147.2769,147.3257,147.1013,147.1208,26385.0
2016-09-01 11:40:00,150.81,150.84,150.73,150.75,21692.0,147.1013,147.1306,147.0233,147.0428,21692.0
2016-09-01 11:50:00,150.75,150.75,150.56,150.68,16683.0,147.0428,147.0428,146.8575,146.9745,16683.0
2016-09-01 12:00:00,150.66,150.81,150.61,150.77,21496.0,146.955,147.1013,146.9062,147.0623,21496.0
2016-09-01 12:10:00,150.75,150.93,150.69,150.9,32088.0,147.0428,147.2184,146.9843,147.1891,32088.0
2016-09-01 12:20:00,150.85,150.98,150.81,150.84,35353.0,147.1403,147.2671,147.1013,147.1306,35353.0
2016-09-01 12:30:00,150.85,150.96,150.85,150.87,35230.0,147.1403,147.2476,147.1403,147.1599,35230.0
2016-09-01 12:40:00,150.87,150.88,150.78,150.84,13569.0,147.1599,147.1696,147.0721,147.1306,13569.0
2016-09-01 12:50:00,150.84,150.87,150.68,150.68,17340.0,147.1306,147.1599,146.9745,146.9745,17340.0
2016-09-01 13:00:00,150.65,150.84,150.65,150.8,7875.0,146.9453,147.1306,146.9453,147.0916,7875.0
2016-09-01 13:10:00,150.8,150.85,150.74,150.81,8927.0,147.0916,147.1403,147.0331,147.1013,8927.0
2016-09-01 13:20:00,150.84,150.87,150.74,150.77,7047.0,147.1306,147.1599,147.0331,147.0623,7047.0
2016-09-01 13:30:00,150.8,150.87,150.77,150.77,13120.0,147.0916,147.1599,147.0623,147.0623,13120.0
2016-09-01 13:40:00,150.75,150.86,150.75,150.76,12693.0,147.0428,147.1501,147.0428,147.0526,12693.0
2016-09-01 13:50:00,150.76,150.8,150.64,150.65,11174.0,147.0526,147.0916,146.9355,146.9453,11174.0
2016-09-01 14:00:00,150.66,150.66,150.44,150.52,18398.0,146.955,146.955,146.7404,146.8185,18398.0
2016-09-01 14:10:00,150.51,150.61,150.42,150.58,8225.0,146.8087,146.9062,146.7209,146.877,8225.0
2016-09-01 14:20:00,150.59,150.76,150.53,150.76,8755.0,146.8867,147.0526,146.8282,147.0526,8755.0
2016-09-01 14:30:00,150.75,150.8,150.64,150.7,8198.0,147.0428,147.0916,146.9355,146.994,8198.0
2016-09-01 14:40:00,150.7,150.85,150.68,150.78,13621.0,146.994,147.1403,146.9745,147.0721,13621.0
2016-09-01 14:50:00,150.79,150.86,150.73,150.73,15800.0,147.0818,147.1501,147.0233,147.0233,15800.0
2016-09-01 15:00:00,150.76,150.78,150.4,150.48,13711.0,147.0526,147.0721,146.7014,146.7794,13711.0
2016-09-01 15:10:00,150.5,150.67,150.47,150.62,12882.0,146.799,146.9648,146.7697,146.916,12882.0
2016-09-01 15:20:00,150.61,150.74,150.61,150.69,15664.0,146.9062,147.0331,146.9062,146.9843,15664.0
2016-09-01 15:30:00,150.68,150.79,150.66,150.78,34611.0,146.9745,147.0818,146.955,147.0721,34611.0
2016-09-01 15:40:00,150.79,150.96,150.79,150.91,51392.0,147.0818,147.2476,147.0818,147.1989,51392.0
2016-09-01 15:50:00,150.91,151.06,150.84,150.94,135154.0,147.1989,147.3452,147.1306,147.2281,135154.0
2016-09-02 09:30:00,151.23,151.84,150.76,150.76,40168.0,147.511,148.106,147.0526,147.0526,40168.0
2016-09-02 09:40:00,150.82,150.95,150.69,150.82,35263.0,147.1111,147.2379,146.9843,147.1111,35263.0
2016-09-02 09:50:00,150.83,151.34,150.83,151.14,30586.0,147.1208,147.6183,147.1208,147.4232,30586.0
2016-09-02 10:00:00,151.2,151.22,150.75,150.82,20939.0,147.4817,147.5012,147.0428,147.1111,20939.0
2016-09-02 10:10:00,150.84,151.04,150.75,150.94,23860.0,147.1306,147.3257,147.0428,147.2281,23860.0
2016-09-02 10:20:00,151.02,151.09,150.92,151.0,20801.0,147.3062,147.3744,147.2086,147.2867,20801.0
2016-09-02 10:30:00,151.09,151.09,150.89,150.98,26630.0,147.3744,147.3744,147.1794,147.2671,26630.0
2016-09-02 10:40:00,151.01,151.07,150.93,150.93,25016.0,147.2964,147.3549,147.2184,147.2184,25016.0
2016-09-02 10:50:00,150.95,151.01,150.82,150.88,18674.0,147.2379,147.2964,147.1111,147.1696,18674.0
2016-09-02 11:00:00,150.89,151.03,150.86,150.91,19458.0,147.1794,147.3159,147.1501,147.1989,19458.0
2016-09-02 11:10:00,150.89,150.96,150.83,150.95,12309.0,147.1794,147.2476,147.1208,147.2379,12309.0
2016-09-02 11:20:00,150.98,151.04,150.82,150.86,14164.0,147.2671,147.3257,147.1111,147.1501,14164.0
2016-09-02 11:30:00,150.89,151.02,150.88,150.97,16607.0,147.1794,147.3062,147.1696,147.2574,16607.0
2016-09-02 11:40:00,150.98,151.03,150.95,150.95,21603.0,147.2671,147.3159,147.2379,147.2379,21603.0
2016-09-02 11:50:00,150.92,151.08,150.92,151.02,15279.0,147.2086,147.3647,147.2086,147.3062,15279.0
2016-09-02 12:00:00,151.02,151.04,150.9,150.91,11854.0,147.3062,147.3257,147.1891,147.1989,11854.0
2016-09-02 12:10:00,150.9,150.91,150.76,150.78,7394.0,147.1891,147.1989,147.0526,147.0721,7394.0
2016-09-02 12:20:00,150.7,150.9,150.67,150.88,6001.0,146.994,147.1891,146.9648,147.1696,6001.0
2016-09-02 12:30:00,150.85,150.92,150.76,150.84,12520.0,147.1403,147.2086,147.0526,147.1306,12520.0
2016-09-02 12:40:00,150.86,150.86,150.77,150.8,6149.0,147.1501,147.1501,147.0623,147.0916,6149.0
2016-09-02 12:50:00,150.86,151.0,150.86,150.91,9633.0,147.1501,147.2867,147.1501,147.1989,9633.0
2016-09-02 13:00:00,150.9,151.0,150.89,150.93,8568.0,147.1891,147.2867,147.1794,147.2184,8568.0
2016-09-02 13:10:00,150.94,151.03,150.93,150.94,12669.0,147.2281,147.3159,147.2184,147.2281,12669.0
2016-09-02 13:20:00,150.92,151.02,150.9,150.94,10982.0,147.2086,147.3062,147.1891,147.2281,10982.0
2016-09-02 13:30:00,150.95,151.02,150.86,150.89,9866.0,147.2379,147.3062,147.1501,147.1794,9866.0
2016-09-02 13:40:00,150.85,150.97,150.82,150.94,19389.0,147.1403,147.2574,147.1111,147.2281,19389.0
2016-09-02 13:50:00,150.94,150.97,150.82,150.82,12740.0,147.2281,147.2574,147.1111,147.1111,12740.0
2016-09-02 14:00:00,150.84,151.01,150.83,151.01,19033.0,147.1306,147.2964,147.1208,147.2964,19033.0
2016-09-02 14:10:00,151.02,151.04,150.91,151.0,24291.0,147.3062,147.3257,147.1989,147.2867,24291.0
2016-09-02 14:20:00,151.0,151.02,150.93,150.95,20412.0,147.2867,147.3062,147.2184,147.2379,20412.0
2016-09-02 14:30:00,150.95,151.01,150.92,151.0,12623.0,147.2379,147.2964,147.2086,147.2867,12623.0
2016-09-02 14:40:00,151.0,151.02,150.96,150.98,26552.0,147.2867,147.3062,147.2476,147.2671,26552.0
2016-09-02 14:50:00,150.98,151.04,150.97,150.99,25044.0,147.2671,147.3257,147.2574,147.2769,25044.0
2016-09-02 15:00:00,150.99,151.07,150.99,151.04,17220.0,147.2769,147.3549,147.2769,147.3257,17220.0
2016-09-02 15:10:00,151.05,151.09,150.96,150.99,60434.0,147.3354,147.3744,147.2476,147.2769,60434.0
2016-09-02 15:20:00,151.01,151.1,150.95,151.09,26202.0,147.2964,147.3842,147.2379,147.3744,26202.0
2016-09-02 15:30:00,151.09,151.13,151.06,151.1,38019.0,147.3744,147.4135,147.3452,147.3842,38019.0
2016-09-02 15:40:00,151.12,151.21,151.04,151.08,35396.0,147.4037,147.4915,147.3257,147.3647,35396.0
2016-09-02 15:50:00,151.09,151.21,151.07,151.18,88348.0,147.3744,147.4915,147.3549,147.4622,88348.0
2016-09-06 09:30:00,151.25,151.39,151.0,151.17,31965.0,147.5305,147.6671,147.2867,147.4525,31965.0
2016-09-06 09:40:00,151.27,151.37,151.12,151.13,12848.0,147.55,147.6476,147.4037,147.4135,12848.0
2016-09-06 09:50:00,151.13,151.18,150.69,150.87,21686.0,147.4135,147.4622,146.9843,147.1599,21686.0
2016-09-06 10:00:00,150.87,151.06,150.72,150.8,16695.0,147.1599,147.3452,147.0135,147.0916,16695.0
2016-09-06 10:10:00,150.85,151.02,150.71,150.71,12350.0,147.1403,147.3062,147.0038,147.0038,12350.0
2016-09-06 10:20:00,150.7,150.89,150.67,150.83,11438.0,146.994,147.1794,146.9648,147.1208,11438.0
2016-09-06 10:30:00,150.83,150.97,150.79,150.97,12480.0,147.1208,147.2574,147.0818,147.2574,12480.0
2016-09-06 10:40:00,150.95,151.04,150.91,151.0,23320.0,147.2379,147.3257,147.1989,147.2867,23320.0
2016-09-06 10:50:00,150.99,151.01,150.86,150.91,57137.0,147.2769,147.2964,147.1501,147.1989,57137.0
2016-09-06 11:00:00,150.92,150.95,150.86,150.86,49354.0,147.2086,147.2379,147.1501,147.1501,49354.0
2016-09-06 11:10:00,150.88,150.95,150.88,150.92,46898.0,147.1696,147.2379,147.1696,147.2086,46898.0
2016-09-06 11:20:00,150.92,150.97,150.77,150.81,86385.0,147.2086,147.2574,147.0623,147.1013,86385.0
2016-09-06 11:30:00,150.82,150.94,150.79,150.9,19415.0,147.1111,147.2281,147.0818,147.1891,19415.0
2016-09-06 11:40:00,150.9,150.95,150.85,150.9,54326.0,147.1891,147.2379,147.1403,147.1891,54326.0
2016-09-06 11:50:00,150.9,150.97,150.87,150.92,105530.0,147.1891,147.2574,147.1599,147.2086,105530.0
2016-09-06 12:00:00,150.92,150.95,150.88,150.95,45777.0,147.2086,147.2379,147.1696,147.2379,45777.0
2016-09-06 12:10:00,150.95,151.01,150.87,150.88,38980.0,147.2379,147.2964,147.1599,147.1696,38980.0
2016-09-06 12:20:00,150.89,150.93,150.87,150.9,14529.0,147.1794,147.2184,147.1599,147.1891,14529.0
2016-09-06 12:30:00,150.89,151.0,150.88,150.9,31983.0,147.1794,147.2867,147.1696,147.1891,31983.0
2016-09-06 12:40:00,150.89,150.96,150.86,150.88,20077.0,147.1794,147.2476,147.1501,147.1696,20077.0
2016-09-06 12:50:00,150.9,150.91,150.86,150.89,14876.0,147.1891,147.1989,147.1501,147.1794,14876.0
2016-09-06 13:00:00,150.89,150.95,150.86,150.93,25355.0,147.1794,147.2379,147.1501,147.2184,25355.0
2016-09-06 13:10:00,150.93,150.94,150.81,150.86,22692.0,147.2184,147.2281,147.1013,147.1501,22692.0
2016-09-06 13:20:00,150.86,150.92,150.84,150.9,16512.0,147.1501,147.2086,147.1306,147.1891,16512.0
2016-09-06 13:30:00,150.9,150.99,150.88,150.96,14894.0,147.1891,147.2769,147.1696,147.2476,14894.0
2016-09-06 13:40:00,150.97,151.06,150.96,151.05,13065.0,147.2574,147.3452,147.2476,147.3354,13065.0
2016-09-06 13:50:00,151.05,151.06,150.96,150.96,19169.0,147.3354,147.3452,147.2476,147.2476,19169.0
2016-09-06 14:00:00,150.98,151.01,150.94,150.95,9059.0,147.2671,147.2964,147.2281,147.2379,9059.0
2016-09-06 14:10:00,150.94,150.97,150.89,150.97,11067.0,147.2281,147.2574,147.1794,147.2574,11067.0
2016-09-06 14:20:00,150.98,151.01,150.94,150.97,12392.0,147.2671,147.2964,147.2281,147.2574,12392.0
2016-09-06 14:30:00,150.99,151.01,150.92,150.95,14382.0,147.2769,147.2964,147.2086,147.2379,14382.0
2016-09-06 14:40:00,150.96,151.0,150.93,150.99,8076.0,147.2476,147.2867,147.2184,147.2769,8076.0
2016-09-06 14:50:00,151.0,151.05,150.98,151.02,12246.0,147.2867,147.3354,147.2671,147.3062,12246.0
2016-09-06 15:00:00,151.02,151.08,151.02,151.03,13150.0,147.3062,147.3647,147.3062,147.3159,13150.0
2016-09-06 15:10:00,151.04,151.04,150.92,150.98,15676.0,147.3257,147.3257,147.2086,147.2671,15676.0
2016-09-06 15:20:00,150.99,151.0,150.92,150.97,15549.0,147.2769,147.2867,147.2086,147.2574,15549.0
2016-09-06 15:30:00,150.98,150.98,150.91,150.91,25921.0,147.2671,147.2671,147.1989,147.1989,25921.0
2016-09-06 15:40:00,150.92,151.0,150.89,150.97,37261.0,147.2086,147.2867,147.1794,147.2574,37261.0
2016-09-06 15:50:00,150.98,151.02,150.96,151.0,113986.0,147.2671,147.3062,147.2476,147.2867,113986.0
2016-09-07 09:30:00,150.63,151.18,150.44,151.12,58150.0,146.9258,147.4622,146.7404,147.4037,58150.0
2016-09-07 09:40:00,151.13,151.43,151.05,151.19,78575.0,147.4135,147.7061,147.3354,147.472,78575.0
2016-09-07 09:50:00,151.21,151.28,151.07,151.21,33876.0,147.4915,147.5598,147.3549,147.4915,33876.0
2016-09-07 10:00:00,151.21,151.25,151.05,151.09,34322.0,147.4915,147.5305,147.3354,147.3744,34322.0
2016-09-07 10:10:00,151.13,151.2,151.08,151.16,18402.0,147.4135,147.4817,147.3647,147.4427,18402.0
2016-09-07 10:20:00,151.15,151.22,151.14,151.2,25695.0,147.433,147.5012,147.4232,147.4817,25695.0
2016-09-07 10:30:00,151.19,151.28,151.13,151.18,44866.0,147.472,147.5598,147.4135,147.4622,44866.0
2016-09-07 10:40:00,151.18,151.3,150.79,150.84,27234.0,147.4622,147.5793,147.0818,147.1306,27234.0
2016-09-07 10:50:00,150.87,151.08,150.86,151.06,18505.0,147.1599,147.3647,147.1501,147.3452,18505.0
2016-09-07 11:00:00,151.06,151.14,150.98,150.99,26235.0,147.3452,147.4232,147.2671,147.2769,26235.0
2016-09-07 11:10:00,151.0,151.03,150.87,150.87,16801.0,147.2867,147.3159,147.1599,147.1599,16801.0
2016-09-07 11:20:00,150.87,150.87,150.72,150.74,30411.0,147.1599,147.1599,147.0135,147.0331,30411.0
2016-09-07 11:30:00,150.74,150.78,150.69,150.73,17163.0,147.0331,147.0721,146.9843,147.0233,17163.0
2016-09-07 11:40:00,150.74,150.77,150.65,150.69,21168.0,147.0331,147.0623,146.9453,146.9843,21168.0
2016-09-07 11:50:00,150.7,150.75,150.67,150.74,24934.0,146.994,147.0428,146.9648,147.0331,24934.0
2016-09-07 12:00:00,150.74,150.85,150.72,150.83,28567.0,147.0331,147.1403,147.0135,147.1208,28567.0
2016-09-07 12:10:00,150.87,150.88,150.61,150.64,21951.0,147.1599,147.1696,146.9062,146.9355,21951.0
2016-09-07 12:20:00,150.61,150.7,150.56,150.66,13697.0,146.9062,146.994,146.8575,146.955,13697.0
2016-09-07 12:30:00,150.64,150.72,150.61,150.71,15122.0,146.9355,147.0135,146.9062,147.0038,15122.0
2016-09-07 12:40:00,150.71,150.75,150.62,150.63,14983.0,147.0038,147.0428,146.916,146.9258,14983.0
2016-09-07 12:50:00,150.64,150.7,150.64,150.67,10643.0,146.9355,146.994,146.9355,146.9648,10643.0
2016-09-07 13:00:00,150.68,150.68,150.61,150.64,19464.0,146.9745,146.9745,146.9062,146.9355,19464.0
2016-09-07 13:10:00,150.65,150.69,150.56,150.66,17667.0,146.9453,146.9843,146.8575,146.955,17667.0
2016-09-07 13:20:00,150.68,150.68,150.58,150.6,30759.0,146.9745,146.9745,146.877,146.8965,30759.0
2016-09-07 13:30:00,150.6,150.69,150.6,150.65,11829.0,146.8965,146.9843,146.8965,146.9453,11829.0
2016-09-07 13:40:00,150.66,150.68,150.57,150.57,15294.0,146.955,146.9745,146.8672,146.8672,15294.0
2016-09-07 13:50:00,150.59,150.61,150.53,150.54,13539.0,146.8867,146.9062,146.8282,146.838,13539.0
2016-09-07 14:00:00,150.53,150.57,150.44,150.47,39840.0,146.8282,146.8672,146.7404,146.7697,39840.0
2016-09-07 14:10:00,150.48,150.56,150.37,150.43,34857.0,146.7794,146.8575,146.6721,146.7307,34857.0
2016-09-07 14:20:00,150.44,150.45,150.33,150.33,11262.0,146.7404,146.7502,146.6331,146.6331,11262.0
2016-09-07 14:30:00,150.31,150.45,150.29,150.38,21702.0,146.6136,146.7502,146.5941,146.6819,21702.0
2016-09-07 14:40:00,150.37,150.52,150.37,150.52,15975.0,146.6721,146.8185,146.6721,146.8185,15975.0
2016-09-07 14:50:00,150.5,150.56,150.47,150.49,32265.0,146.799,146.8575,146.7697,146.7892,32265.0
2016-09-07 15:00:00,150.51,150.57,150.49,150.57,37888.0,146.8087,146.8672,146.7892,146.8672,37888.0
2016-09-07 15:10:00,150.57,150.58,150.44,150.49,35536.0,146.8672,146.877,146.7404,146.7892,35536.0
2016-09-07 15:20:00,150.5,150.51,150.4,150.44,29065.0,146.799,146.8087,146.7014,146.7404,29065.0
2016-09-07 15:30:00,150.45,150.56,150.44,150.51,42265.0,146.7502,146.8575,146.7404,146.8087,42265.0
2016-09-07 15:40:00,150.52,150.55,150.48,150.54,58630.0,146.8185,146.8477,146.7794,146.838,58630.0
2016-09-07 15:50:00,150.54,150.54,150.46,150.5,148086.0,146.838,146.838,146.7599,146.799,148086.0
2016-09-08 09:30:00,150.4,150.85,150.37,150.67,39011.0,146.7014,147.1403,146.6721,146.9648,39011.0
2016-09-08 09:40:00,150.75,151.0,150.71,150.77,63885.0,147.0428,147.2867,147.0038,147.0623,63885.0
2016-09-08 09:50:00,150.78,151.07,150.73,150.95,59255.0,147.0721,147.3549,147.0233,147.2379,59255.0
2016-09-08 10:00:00,150.94,151.24,150.9,151.11,42405.0,147.2281,147.5208,147.1891,147.394,42405.0
2016-09-08 10:10:00,151.09,151.22,150.92,151.08,39082.0,147.3744,147.5012,147.2086,147.3647,39082.0
2016-09-08 10:20:00,151.07,151.12,150.99,151.03,26164.0,147.3549,147.4037,147.2769,147.3159,26164.0
2016-09-08 10:30:00,151.03,151.1,150.93,150.96,36398.0,147.3159,147.3842,147.2184,147.2476,36398.0
2016-09-08 10:40:00,150.96,150.98,150.66,150.74,22270.0,147.2476,147.2671,146.955,147.0331,22270.0
2016-09-08 10:50:00,150.7,150.87,150.66,150.87,19595.0,146.994,147.1599,146.955,147.1599,19595.0
2016-09-08 11:00:00,150.92,150.99,150.72,150.87,19768.0,147.2086,147.2769,147.0135,147.1599,19768.0
2016-09-08 11:10:00,150.91,151.03,150.8,150.85,33220.0,147.1989,147.3159,147.0916,147.1403,33220.0
2016-09-08 11:20:00,150.83,150.9,150.78,150.83,10887.0,147.1208,147.1891,147.0721,147.1208,10887.0
2016-09-08 11:30:00,150.85,150.96,150.82,150.88,22705.0,147.1403,147.2476,147.1111,147.1696,22705.0
2016-09-08 11:40:00,150.88,150.92,150.81,150.91,15116.0,147.1696,147.2086,147.1013,147.1989,15116.0
2016-09-08 11:50:00,150.93,151.0,150.83,150.92,13578.0,147.2184,147.2867,147.1208,147.2086,13578.0
2016-09-08 12:00:00,150.91,151.0,150.89,150.9,17794.0,147.1989,147.2867,147.1794,147.1891,17794.0
2016-09-08 12:10:00,150.89,150.96,150.82,150.94,12605.0,147.1794,147.2476,147.1111,147.2281,12605.0
2016-09-08 12:20:00,150.93,151.05,150.84,150.87,15656.0,147.2184,147.3354,147.1306,147.1599,15656.0
2016-09-08 12:30:00,150.89,150.95,150.82,150.93,13686.0,147.1794,147.2379,147.1111,147.2184,13686.0
2016-09-08 12:40:00,150.92,150.95,150.86,150.88,11710.0,147.2086,147.2379,147.1501,147.1696,11710.0
2016-09-08 12:50:00,150.86,150.95,150.86,150.92,21361.0,147.1501,147.2379,147.1501,147.2086,21361.0
2016-09-08 13:00:00,150.89,150.92,150.78,150.81,21505.0,147.1794,147.2086,147.0721,147.1013,21505.0
2016-09-08 13:10:00,150.81,150.88,150.79,150.83,12400.0,147.1013,147.1696,147.0818,147.1208,12400.0
2016-09-08 13:20:00,150.83,150.9,150.81,150.87,10782.0,147.1208,147.1891,147.1013,147.1599,10782.0
2016-09-08 13:30:00,150.88,150.98,150.81,150.9,35215.0,147.1696,147.2671,147.1013,147.1891,35215.0
2016-09-08 13:40:00,150.89,150.93,150.79,150.79,10488.0,147.1794,147.2184,147.0818,147.0818,10488.0
2016-09-08 13:50:00,150.78,150.96,150.77,150.9,18646.0,147.0721,147.2476,147.0623,147.1891,18646.0
2016-09-08 14:00:00,150.89,150.9,150.6,150.6,46559.0,147.1794,147.1891,146.8965,146.8965,46559.0
2016-09-08 14:10:00,150.63,150.71,150.6,150.65,19594.0,146.9258,147.0038,146.8965,146.9453,19594.0
2016-09-08 14:20:00,150.66,150.82,150.66,150.71,14877.0,146.955,147.1111,146.955,147.0038,14877.0
2016-09-08 14:30:00,150.72,150.81,150.69,150.75,18554.0,147.0135,147.1013,146.9843,147.0428,18554.0
2016-09-08 14:40:00,150.78,150.84,150.75,150.83,26390.0,147.0721,147.1306,147.0428,147.1208,26390.0
2016-09-08 14:50:00,150.82,150.85,150.73,150.8,20462.0,147.1111,147.1403,147.0233,147.0916,20462.0
2016-09-08 15:00:00,150.82,150.82,150.69,150.79,19849.0,147.1111,147.1111,146.9843,147.0818,19849.0
2016-09-08 15:10:00,150.78,150.85,150.72,150.79,26012.0,147.0721,147.1403,147.0135,147.0818,26012.0
2016-09-08 15:20:00,150.77,150.81,150.73,150.78,16287.0,147.0623,147.1013,147.0233,147.0721,16287.0
2016-09-08 15:30:00,150.77,150.8,150.69,150.74,33884.0,147.0623,147.0916,146.9843,147.0331,33884.0
2016-09-08 15:40:00,150.73,150.76,150.51,150.51,78253.0,147.0233,147.0526,146.8087,146.8087,78253.0
2016-09-08 15:50:00,150.52,150.73,150.46,150.64,100376.0,146.8185,147.0233,146.7599,146.9355,100376.0
2016-09-09 09:30:00,148.09,148.52,145.5,145.59,278481.0,144.4482,144.8676,141.9219,142.0097,278481.0
2016-09-09 09:40:00,145.59,146.43,145.57,145.87,123138.0,142.0097,142.829,141.9902,142.2828,123138.0
2016-09-09 09:50:00,145.91,146.42,145.9,146.29,64418.0,142.3218,142.8193,142.3121,142.6925,64418.0
2016-09-09 10:00:00,146.29,146.34,145.82,145.82,71965.0,142.6925,142.7413,142.234,142.234,71965.0
2016-09-09 10:10:00,145.85,146.33,145.85,145.86,51895.0,142.2633,142.7315,142.2633,142.2731,51895.0
2016-09-09 10:20:00,145.93,146.11,145.7,146.05,52051.0,142.3413,142.5169,142.117,142.4584,52051.0
2016-09-09 10:30:00,146.09,146.21,145.62,145.69,53032.0,142.4974,142.6145,142.039,142.1072,53032.0
2016-09-09 10:40:00,145.69,145.88,145.41,145.43,43720.0,142.1072,142.2926,141.8341,141.8536,43720.0
2016-09-09 10:50:00,145.46,145.58,145.44,145.5,80260.0,141.8829,141.9999,141.8634,141.9219,80260.0
2016-09-09 11:00:00,145.51,145.58,145.45,145.53,44158.0,141.9317,141.9999,141.8731,141.9512,44158.0
2016-09-09 11:10:00,145.55,145.59,145.42,145.51,43882.0,141.9707,142.0097,141.8439,141.9317,43882.0
2016-09-09 11:20:00,145.53,145.56,145.44,145.5,30102.0,141.9512,141.9804,141.8634,141.9219,30102.0
2016-09-09 11:30:00,145.51,145.8,145.5,145.68,46872.0,141.9317,142.2145,141.9219,142.0975,46872.0
2016-09-09 11:40:00,145.67,145.69,145.4,145.48,28083.0,142.0877,142.1072,141.8244,141.9024,28083.0
2016-09-09 11:50:00,145.52,145.52,145.13,145.27,22958.0,141.9414,141.9414,141.561,141.6976,22958.0
2016-09-09 12:00:00,145.25,145.45,145.19,145.28,34816.0,141.6781,141.8731,141.6195,141.7073,34816.0
2016-09-09 12:10:00,145.3,145.35,145.21,145.24,26969.0,141.7268,141.7756,141.639,141.6683,26969.0
2016-09-09 12:20:00,145.25,145.51,145.19,145.4,40245.0,141.6781,141.9317,141.6195,141.8244,40245.0
2016-09-09 12:30:00,145.4,145.51,145.2,145.23,28375.0,141.8244,141.9317,141.6293,141.6586,28375.0
2016-09-09 12:40:00,145.22,145.39,145.1,145.32,48710.0,141.6488,141.8146,141.5317,141.7463,48710.0
2016-09-09 12:50:00,145.33,145.44,145.27,145.39,48789.0,141.7561,141.8634,141.6976,141.8146,48789.0
2016-09-09 13:00:00,145.4,145.41,145.06,145.06,23893.0,141.8244,141.8341,141.4927,141.4927,23893.0
2016-09-09 13:10:00,145.03,145.06,144.78,144.82,38115.0,141.4635,141.4927,141.2196,141.2586,38115.0
2016-09-09 13:20:00,144.84,144.87,144.76,144.77,17805.0,141.2781,141.3074,141.2001,141.2099,17805.0
2016-09-09 13:30:00,144.77,144.8,144.65,144.67,32425.0,141.2099,141.2391,141.0928,141.1123,32425.0
2016-09-09 13:40:00,144.67,144.68,144.27,144.34,25274.0,141.1123,141.1221,140.7222,140.7904,25274.0
2016-09-09 13:50:00,144.34,144.34,144.22,144.25,26317.0,140.7904,140.7904,140.6734,140.7027,26317.0
2016-09-09 14:00:00,144.26,144.27,143.93,144.0,70293.0,140.7124,140.7222,140.3905,140.4588,70293.0
2016-09-09 14:10:00,144.0,144.19,143.82,144.17,49019.0,140.4588,140.6441,140.2832,140.6246,49019.0
2016-09-09 14:20:00,144.2,144.37,144.07,144.37,27835.0,140.6539,140.8197,140.5271,140.8197,27835.0
2016-09-09 14:30:00,144.39,144.54,144.32,144.5,65923.0,140.8392,140.9855,140.7709,140.9465,65923.0
2016-09-09 14:40:00,144.47,144.51,144.08,144.13,61971.0,140.9172,140.9563,140.5368,140.5856,61971.0
2016-09-09 14:50:00,144.12,144.51,144.12,144.4,60140.0,140.5758,140.9563,140.5758,140.849,60140.0
2016-09-09 15:00:00,144.41,144.42,144.19,144.25,38871.0,140.8587,140.8685,140.6441,140.7027,38871.0
2016-09-09 15:10:00,144.27,144.39,144.06,144.3,46725.0,140.7222,140.8392,140.5173,140.7514,46725.0
2016-09-09 15:20:00,144.31,144.44,144.21,144.25,98187.0,140.7612,140.888,140.6636,140.7027,98187.0
2016-09-09 15:30:00,144.24,144.35,144.15,144.28,72081.0,140.6929,140.8002,140.6051,140.7319,72081.0
2016-09-09 15:40:00,144.28,144.28,143.9,144.08,111052.0,140.7319,140.7319,140.3613,140.5368,111052.0
2016-09-09 15:50:00,144.06,144.09,143.68,143.72,162169.0,140.5173,140.5466,140.1467,140.1857,162169.0
2016-09-12 09:30:00,143.19,144.18,143.01,144.04,58663.0,139.6687,140.6344,139.4931,140.4978,58663.0
2016-09-12 09:40:00,143.98,144.3,143.85,144.3,81938.0,140.4393,140.7514,140.3125,140.7514,81938.0
2016-09-12 09:50:00,144.21,145.0,144.21,144.85,46104.0,140.6636,141.4342,140.6636,141.2879,46104.0
2016-09-12 10:00:00,144.82,145.28,144.82,144.97,44533.0,141.2586,141.7073,141.2586,141.4049,44533.0
2016-09-12 10:10:00,144.95,145.5,144.88,145.5,40559.0,141.3854,141.9219,141.3172,141.9219,40559.0
2016-09-12 10:20:00,145.46,145.58,145.25,145.42,27199.0,141.8829,141.9999,141.6781,141.8439,27199.0
2016-09-12 10:30:00,145.43,145.46,144.94,144.98,29470.0,141.8536,141.8829,141.3757,141.4147,29470.0
2016-09-12 10:40:00,144.95,145.01,144.76,144.78,31043.0,141.3854,141.444,141.2001,141.2196,31043.0
2016-09-12 10:50:00,144.75,145.28,144.68,145.15,27382.0,141.1904,141.7073,141.1221,141.5805,27382.0
2016-09-12 11:00:00,145.15,145.33,145.09,145.33,47963.0,141.5805,141.7561,141.522,141.7561,47963.0
2016-09-12 11:10:00,145.35,145.35,145.16,145.17,31885.0,141.7756,141.7756,141.5903,141.6,31885.0
2016-09-12 11:20:00,145.15,145.25,145.13,145.18,20198.0,141.5805,141.6781,141.561,141.6098,20198.0
2016-09-12 11:30:00,145.16,145.38,145.0,145.31,13199.0,141.5903,141.8049,141.4342,141.7366,13199.0
2016-09-12 11:40:00,145.31,145.34,145.25,145.27,17519.0,141.7366,141.7658,141.6781,141.6976,17519.0
2016-09-12 11:50:00,145.31,145.42,145.27,145.36,30338.0,141.7366,141.8439,141.6976,141.7854,30338.0
2016-09-12 12:00:00,145.38,145.4,145.33,145.4,9709.0,141.8049,141.8244,141.7561,141.8244,9709.0
2016-09-12 12:10:00,145.38,145.39,145.16,145.16,11722.0,141.8049,141.8146,141.5903,141.5903,11722.0
2016-09-12 12:20:00,145.15,145.31,145.14,145.25,17875.0,141.5805,141.7366,141.5708,141.6781,17875.0
2016-09-12 12:30:00,145.25,145.27,145.13,145.17,25093.0,141.6781,141.6976,141.561,141.6,25093.0
2016-09-12 12:40:00,145.17,145.2,145.09,145.17,13407.0,141.6,141.6293,141.522,141.6,13407.0
2016-09-12 12:50:00,145.2,145.52,145.19,145.48,45209.0,141.6293,141.9414,141.6195,141.9024,45209.0
2016-09-12 13:00:00,145.47,145.51,145.44,145.48,17238.0,141.8926,141.9317,141.8634,141.9024,17238.0
2016-09-12 13:10:00,145.48,145.84,145.42,145.48,38838.0,141.9024,142.2535,141.8439,141.9024,38838.0
2016-09-12 13:20:00,145.5,145.5,144.97,144.97,21847.0,141.9219,141.9219,141.4049,141.4049,21847.0
2016-09-12 13:30:00,145.05,145.14,144.9,145.12,20956.0,141.483,141.5708,141.3367,141.5513,20956.0
2016-09-12 13:40:00,145.13,145.35,144.96,145.35,37831.0,141.561,141.7756,141.3952,141.7756,37831.0
2016-09-12 13:50:00,145.36,145.66,145.36,145.58,38092.0,141.7854,142.078,141.7854,141.9999,38092.0
2016-09-12 14:00:00,145.59,146.02,145.58,145.95,35902.0,142.0097,142.4291,141.9999,142.3608,35902.0
2016-09-12 14:10:00,145.95,146.13,145.91,146.1,43861.0,142.3608,142.5364,142.3218,142.5072,43861.0
2016-09-12 14:20:00,146.13,146.24,146.08,146.12,31758.0,142.5364,142.6437,142.4876,142.5267,31758.0
2016-09-12 14:30:00,146.15,146.57,146.14,146.56,28092.0,142.5559,142.9656,142.5462,142.9558,28092.0
2016-09-12 14:40:00,146.53,146.72,146.5,146.55,31676.0,142.9266,143.1119,142.8973,142.9461,31676.0
2016-09-12 14:50:00,146.56,146.56,146.32,146.4,20811.0,142.9558,142.9558,142.7217,142.7998,20811.0
2016-09-12 15:00:00,146.4,146.5,146.37,146.44,36121.0,142.7998,142.8973,142.7705,142.8388,36121.0
2016-09-12 15:10:00,146.43,146.5,146.31,146.33,26930.0,142.829,142.8973,142.712,142.7315,26930.0
2016-09-12 15:20:00,146.33,146.48,146.32,146.46,35611.0,142.7315,142.8778,142.7217,142.8583,35611.0
2016-09-12 15:30:00,146.46,146.52,146.38,146.48,56956.0,142.8583,142.9168,142.7803,142.8778,56956.0
2016-09-12 15:40:00,146.48,146.76,146.44,146.6,79446.0,142.8778,143.1509,142.8388,142.9949,79446.0
2016-09-12 15:50:00,146.59,146.6,146.36,146.38,202651.0,142.9851,142.9949,142.7608,142.7803,202651.0
2016-09-13 09:30:00,145.25,145.86,144.86,145.02,43610.0,141.8245,142.4201,141.4437,141.5999,43610.0
2016-09-13 09:40:00,145.16,145.2,144.5,144.54,16338.0,141.7366,141.7756,141.0922,141.1312,16338.0
2016-09-13 09:50:00,144.59,144.6,144.05,144.1,18729.0,141.18,141.1898,140.6528,140.7016,18729.0
2016-09-13 10:00:00,144.1,144.5,143.95,144.39,33961.0,140.7016,141.0922,140.5551,140.9848,33961.0
2016-09-13 10:10:00,144.36,144.47,144.09,144.28,19338.0,140.9555,141.0629,140.6918,140.8773,19338.0
2016-09-13 10:20:00,144.24,144.6,144.09,144.49,31180.0,140.8383,141.1898,140.6918,141.0824,31180.0
2016-09-13 10:30:00,144.47,144.55,144.27,144.51,21675.0,141.0629,141.141,140.8676,141.1019,21675.0
2016-09-13 10:40:00,144.51,144.68,144.39,144.43,17730.0,141.1019,141.2679,140.9848,141.0238,17730.0
2016-09-13 10:50:00,144.37,144.43,144.22,144.3,36173.0,140.9652,141.0238,140.8188,140.8969,36173.0
2016-09-13 11:00:00,144.29,144.38,144.23,144.31,13868.0,140.8871,140.975,140.8285,140.9066,13868.0
2016-09-13 11:10:00,144.32,144.32,144.0,144.12,10567.0,140.9164,140.9164,140.604,140.7211,10567.0
2016-09-13 11:20:00,144.13,144.25,143.96,143.96,11291.0,140.7309,140.8481,140.5649,140.5649,11291.0
2016-09-13 11:30:00,143.94,143.94,143.62,143.86,21323.0,140.5454,140.5454,140.2329,140.4673,21323.0
2016-09-13 11:40:00,143.81,144.02,143.75,143.8,12520.0,140.4184,140.6235,140.3598,140.4087,12520.0
2016-09-13 11:50:00,143.79,143.97,143.64,143.82,17006.0,140.3989,140.5747,140.2524,140.4282,17006.0
2016-09-13 12:00:00,143.86,143.94,143.69,143.9,15839.0,140.4673,140.5454,140.3013,140.5063,15839.0
2016-09-13 12:10:00,143.91,144.12,143.89,144.0,23365.0,140.5161,140.7211,140.4965,140.604,23365.0
2016-09-13 12:20:00,144.01,144.03,143.53,143.62,19396.0,140.6137,140.6332,140.145,140.2329,19396.0
2016-09-13 12:30:00,143.58,143.72,143.49,143.69,13394.0,140.1939,140.3306,140.106,140.3013,13394.0
2016-09-13 12:40:00,143.72,143.72,143.48,143.48,9845.0,140.3306,140.3306,140.0962,140.0962,9845.0
2016-09-13 12:50:00,143.48,143.51,143.18,143.28,23365.0,140.0962,140.1255,139.8033,139.9009,23365.0
2016-09-13 13:00:00,143.26,143.37,143.11,143.36,29917.0,139.8814,139.9888,139.7349,139.979,29917.0
2016-09-13 13:10:00,143.36,144.04,143.31,144.04,28655.0,139.979,140.643,139.9302,140.643,28655.0
2016-09-13 13:20:00,144.04,144.3,143.93,144.28,21388.0,140.643,140.8969,140.5356,140.8773,21388.0
2016-09-13 13:30:00,144.32,144.58,144.11,144.26,67136.0,140.9164,141.1703,140.7114,140.8578,67136.0
2016-09-13 13:40:00,144.27,144.39,144.11,144.31,40008.0,140.8676,140.9848,140.7114,140.9066,40008.0
2016-09-13 13:50:00,144.34,144.34,144.01,144.16,25127.0,140.9359,140.9359,140.6137,140.7602,25127.0
2016-09-13 14:00:00,144.15,144.45,144.04,144.43,59078.0,140.7504,141.0433,140.643,141.0238,59078.0
2016-09-13 14:10:00,144.43,144.46,144.28,144.44,45370.0,141.0238,141.0531,140.8773,141.0336,45370.0
2016-09-13 14:20:00,144.4,144.5,144.3,144.39,36174.0,140.9945,141.0922,140.8969,140.9848,36174.0
2016-09-13 14:30:00,144.38,144.48,144.28,144.48,39689.0,140.975,141.0726,140.8773,141.0726,39689.0
2016-09-13 14:40:00,144.47,144.77,144.47,144.65,17420.0,141.0629,141.3558,141.0629,141.2386,17420.0
2016-09-13 14:50:00,144.65,144.74,144.5,144.52,24329.0,141.2386,141.3265,141.0922,141.1117,24329.0
2016-09-13 15:00:00,144.51,144.6,144.42,144.54,42063.0,141.1019,141.1898,141.014,141.1312,42063.0
2016-09-13 15:10:00,144.55,144.86,144.39,144.83,25615.0,141.141,141.4437,140.9848,141.4144,25615.0
2016-09-13 15:20:00,144.8,145.02,144.7,145.0,46236.0,141.3851,141.5999,141.2874,141.5804,46236.0
2016-09-13 15:30:00,144.98,145.1,144.86,145.07,60659.0,141.5608,141.678,141.4437,141.6487,60659.0
2016-09-13 15:40:00,145.04,145.04,144.58,144.89,96841.0,141.6194,141.6194,141.1703,141.473,96841.0
2016-09-13 15:50:00,144.89,145.27,144.88,145.15,420840.0,141.473,141.844,141.4632,141.7268,420840.0
2016-09-14 09:30:00,145.01,146.37,145.01,146.08,75311.0,141.5901,142.9181,141.5901,142.6349,75311.0
2016-09-14 09:40:00,146.06,146.33,145.75,145.9,112273.0,142.6154,142.879,142.3127,142.4591,112273.0
2016-09-14 09:50:00,145.89,146.17,145.73,146.17,85032.0,142.4494,142.7228,142.2932,142.7228,85032.0
2016-09-14 10:00:00,146.15,146.23,145.92,145.98,57835.0,142.7032,142.7814,142.4787,142.5373,57835.0
2016-09-14 10:10:00,145.98,146.26,145.98,146.08,34275.0,142.5373,142.8107,142.5373,142.6349,34275.0
2016-09-14 10:20:00,146.08,146.34,146.01,146.19,31375.0,142.6349,142.8888,142.5665,142.7423,31375.0
2016-09-14 10:30:00,146.2,146.56,146.2,146.33,38323.0,142.7521,143.1036,142.7521,142.879,38323.0
2016-09-14 10:40:00,146.34,146.39,145.95,146.01,31506.0,142.8888,142.9376,142.508,142.5665,31506.0
2016-09-14 10:50:00,146.02,146.07,145.83,145.96,33315.0,142.5763,142.6251,142.3908,142.5177,33315.0
2016-09-14 11:00:00,145.96,146.15,145.94,146.0,43466.0,142.5177,142.7032,142.4982,142.5568,43466.0
2016-09-14 11:10:00,146.0,146.16,145.79,146.16,43880.0,142.5568,142.713,142.3517,142.713,43880.0
2016-09-14 11:20:00,146.17,146.34,146.15,146.26,36966.0,142.7228,142.8888,142.7032,142.8107,36966.0
2016-09-14 11:30:00,146.23,146.23,145.96,146.12,34847.0,142.7814,142.7814,142.5177,142.674,34847.0
2016-09-14 11:40:00,146.13,146.16,145.97,146.04,24546.0,142.6837,142.713,142.5275,142.5958,24546.0
2016-09-14 11:50:00,146.03,146.08,145.84,145.88,28111.0,142.5861,142.6349,142.4006,142.4396,28111.0
2016-09-14 12:00:00,145.87,145.99,145.76,145.86,22498.0,142.4298,142.547,142.3224,142.4201,22498.0
2016-09-14 12:10:00,145.85,146.11,145.78,146.05,16741.0,142.4103,142.6642,142.342,142.6056,16741.0
2016-09-14 12:20:00,146.04,146.08,145.99,146.01,19649.0,142.5958,142.6349,142.547,142.5665,19649.0
2016-09-14 12:30:00,146.02,146.04,145.92,145.92,45433.0,142.5763,142.5958,142.4787,142.4787,45433.0
2016-09-14 12:40:00,145.9,146.03,145.85,145.96,47664.0,142.4591,142.5861,142.4103,142.5177,47664.0
2016-09-14 12:50:00,145.93,146.22,145.92,146.19,127668.0,142.4884,142.7716,142.4787,142.7423,127668.0
2016-09-14 13:00:00,146.18,146.35,146.13,146.32,18960.0,142.7325,142.8985,142.6837,142.8692,18960.0
2016-09-14 13:10:00,146.34,146.4,146.09,146.37,27704.0,142.8888,142.9473,142.6447,142.9181,27704.0
2016-09-14 13:20:00,146.36,146.68,146.29,146.62,32506.0,142.9083,143.2207,142.8399,143.1622,32506.0
2016-09-14 13:30:00,146.63,146.85,146.61,146.77,54832.0,143.1719,143.3867,143.1524,143.3086,54832.0
2016-09-14 13:40:00,146.78,146.93,146.74,146.83,50770.0,143.3184,143.4649,143.2793,143.3672,50770.0
2016-09-14 13:50:00,146.83,146.99,146.76,146.86,41360.0,143.3672,143.5234,143.2989,143.3965,41360.0
2016-09-14 14:00:00,146.85,146.93,146.56,146.61,67440.0,143.3867,143.4649,143.1036,143.1524,67440.0
2016-09-14 14:10:00,146.61,146.8,146.45,146.79,81910.0,143.1524,143.3379,142.9962,143.3282,81910.0
2016-09-14 14:20:00,146.8,147.13,146.76,147.13,58503.0,143.3379,143.6601,143.2989,143.6601,58503.0
2016-09-14 14:30:00,147.11,147.11,146.97,147.01,50068.0,143.6406,143.6406,143.5039,143.543,50068.0
2016-09-14 14:40:00,147.02,147.28,146.96,146.99,61652.0,143.5527,143.8066,143.4941,143.5234,61652.0
2016-09-14 14:50:00,147.01,147.31,146.99,147.2,40928.0,143.543,143.8359,143.5234,143.7285,40928.0
2016-09-14 15:00:00,147.21,147.26,146.99,147.07,54455.0,143.7382,143.7871,143.5234,143.6015,54455.0
2016-09-14 15:10:00,147.06,147.15,146.95,147.05,75579.0,143.5918,143.6797,143.4844,143.582,75579.0
2016-09-14 15:20:00,147.02,147.16,146.97,147.05,95857.0,143.5527,143.6894,143.5039,143.582,95857.0
2016-09-14 15:30:00,147.03,147.46,146.99,147.41,113016.0,143.5625,143.9824,143.5234,143.9335,113016.0
2016-09-14 15:40:00,147.41,147.69,147.39,147.56,118120.0,143.9335,144.2069,143.914,144.08,118120.0
2016-09-14 15:50:00,147.55,147.87,147.4,147.86,329153.0,144.0702,144.3827,143.9238,144.3729,329153.0
2016-09-15 09:30:00,148.37,149.05,147.95,148.41,96296.0,144.8709,145.5349,144.4608,144.9099,96296.0
2016-09-15 09:40:00,148.44,148.64,148.19,148.6,75547.0,144.9392,145.1345,144.6951,145.0955,75547.0
2016-09-15 09:50:00,148.64,149.27,148.53,148.91,71172.0,145.1345,145.7497,145.0271,145.3982,71172.0
2016-09-15 10:00:00,148.91,149.23,148.81,149.12,51761.0,145.3982,145.7106,145.3005,145.6032,51761.0
2016-09-15 10:10:00,149.14,149.86,149.1,149.86,60090.0,145.6227,146.3257,145.5837,146.3257,60090.0
2016-09-15 10:20:00,149.87,149.96,149.6,149.61,59026.0,146.3355,146.4234,146.0719,146.0816,59026.0
2016-09-15 10:30:00,149.62,149.7,149.18,149.33,34118.0,146.0914,146.1695,145.6618,145.8082,34118.0
2016-09-15 10:40:00,149.33,149.33,148.96,149.21,34701.0,145.8082,145.8082,145.447,145.6911,34701.0
2016-09-15 10:50:00,149.24,149.69,149.22,149.69,37763.0,145.7204,146.1598,145.7008,146.1598,37763.0
2016-09-15 11:00:00,149.66,149.68,149.34,149.34,27615.0,146.1305,146.15,145.818,145.818,27615.0
2016-09-15 11:10:00,149.33,149.41,149.15,149.18,23945.0,145.8082,145.8864,145.6325,145.6618,23945.0
2016-09-15 11:20:00,149.17,149.57,149.11,149.49,26991.0,145.652,146.0426,145.5934,145.9645,26991.0
2016-09-15 11:30:00,149.49,149.62,149.46,149.53,18430.0,145.9645,146.0914,145.9352,146.0035,18430.0
2016-09-15 11:40:00,149.53,149.61,149.43,149.55,24955.0,146.0035,146.0816,145.9059,146.0231,24955.0
2016-09-15 11:50:00,149.54,149.71,149.54,149.64,22945.0,146.0133,146.1793,146.0133,146.1109,22945.0
2016-09-15 12:00:00,149.65,149.93,149.65,149.91,27523.0,146.1207,146.3941,146.1207,146.3746,27523.0
2016-09-15 12:10:00,149.87,149.95,149.76,149.88,24379.0,146.3355,146.4136,146.2281,146.3453,24379.0
2016-09-15 12:20:00,149.91,149.98,149.68,149.68,18668.0,146.3746,146.4429,146.15,146.15,18668.0
2016-09-15 12:30:00,149.71,149.81,149.48,149.53,22222.0,146.1793,146.2769,145.9547,146.0035,22222.0
2016-09-15 12:40:00,149.53,149.67,149.45,149.62,39894.0,146.0035,146.1402,145.9254,146.0914,39894.0
2016-09-15 12:50:00,149.61,149.92,149.59,149.83,35303.0,146.0816,146.3843,146.0621,146.2965,35303.0
2016-09-15 13:00:00,149.8,150.04,149.76,149.84,44830.0,146.2672,146.5015,146.2281,146.3062,44830.0
2016-09-15 13:10:00,149.83,150.04,149.78,150.04,36056.0,146.2965,146.5015,146.2476,146.5015,36056.0
2016-09-15 13:20:00,150.03,150.08,149.91,150.01,23909.0,146.4917,146.5406,146.3746,146.4722,23909.0
2016-09-15 13:30:00,150.05,150.22,150.04,150.14,21832.0,146.5113,146.6773,146.5015,146.5991,21832.0
2016-09-15 13:40:00,150.1,150.51,150.06,150.45,73302.0,146.5601,146.9604,146.521,146.9018,73302.0
2016-09-15 13:50:00,150.45,150.47,150.27,150.38,24073.0,146.9018,146.9214,146.7261,146.8335,24073.0
2016-09-15 14:00:00,150.37,150.42,150.26,150.31,31561.0,146.8237,146.8725,146.7163,146.7651,31561.0
2016-09-15 14:10:00,150.3,150.73,150.27,150.72,35629.0,146.7554,147.1752,146.7261,147.1655,35629.0
2016-09-15 14:20:00,150.75,150.81,150.44,150.47,25931.0,147.1948,147.2533,146.8921,146.9214,25931.0
2016-09-15 14:30:00,150.49,150.54,150.37,150.39,18477.0,146.9409,146.9897,146.8237,146.8433,18477.0
2016-09-15 14:40:00,150.39,150.54,150.3,150.34,17854.0,146.8433,146.9897,146.7554,146.7944,17854.0
2016-09-15 14:50:00,150.32,150.47,150.27,150.38,21369.0,146.7749,146.9214,146.7261,146.8335,21369.0
2016-09-15 15:00:00,150.39,150.55,150.32,150.33,24852.0,146.8433,146.9995,146.7749,146.7847,24852.0
2016-09-15 15:10:00,150.33,150.33,149.92,149.96,54767.0,146.7847,146.7847,146.3843,146.4234,54767.0
2016-09-15 15:20:00,149.96,150.09,149.82,150.07,75699.0,146.4234,146.5503,146.2867,146.5308,75699.0
2016-09-15 15:30:00,150.07,150.18,150.0,150.12,69104.0,146.5308,146.6382,146.4624,146.5796,69104.0
2016-09-15 15:40:00,150.11,150.4,150.08,150.14,83297.0,146.5699,146.853,146.5406,146.5991,83297.0
2016-09-15 15:50:00,150.13,150.13,150.0,150.03,133901.0,146.5894,146.5894,146.4624,146.4917,133901.0
2016-09-16 09:30:00,150.17,150.39,148.95,149.14,339074.0,146.6284,146.8433,145.4372,145.6227,339074.0
2016-09-16 09:40:00,149.16,149.45,149.02,149.36,68133.0,145.6423,145.9254,145.5056,145.8375,68133.0
2016-09-16 09:50:00,149.34,149.79,149.33,149.66,40672.0,145.818,146.2574,145.8082,146.1305,40672.0
2016-09-16 10:00:00,149.66,149.72,149.08,149.21,50128.0,146.1305,146.1891,145.5641,145.6911,50128.0
2016-09-16 10:10:00,149.19,149.41,149.06,149.31,18885.0,145.6716,145.8864,145.5446,145.7887,18885.0
2016-09-16 10:20:00,149.32,149.49,149.2,149.42,30787.0,145.7985,145.9645,145.6813,145.8961,30787.0
2016-09-16 10:30:00,149.41,149.73,149.37,149.7,26816.0,145.8864,146.1988,145.8473,146.1695,26816.0
2016-09-16 10:40:00,149.71,149.97,149.64,149.84,16940.0,146.1793,146.4332,146.1109,146.3062,16940.0
2016-09-16 10:50:00,149.8,149.81,149.44,149.44,18126.0,146.2672,146.2769,145.9157,145.9157,18126.0
2016-09-16 11:00:00,149.4,149.45,149.18,149.19,30866.0,145.8766,145.9254,145.6618,145.6716,30866.0
2016-09-16 11:10:00,149.18,149.37,149.18,149.28,21554.0,145.6618,145.8473,145.6618,145.7594,21554.0
2016-09-16 11:20:00,149.28,149.46,149.27,149.32,18484.0,145.7594,145.9352,145.7497,145.7985,18484.0
2016-09-16 11:30:00,149.37,149.5,149.33,149.45,13726.0,145.8473,145.9742,145.8082,145.9254,13726.0
2016-09-16 11:40:00,149.46,149.62,149.44,149.6,28306.0,145.9352,146.0914,145.9157,146.0719,28306.0
2016-09-16 11:50:00,149.57,149.82,149.56,149.79,25145.0,146.0426,146.2867,146.0328,146.2574,25145.0
2016-09-16 12:00:00,149.82,149.93,149.78,149.9,16599.0,146.2867,146.3941,146.2476,146.3648,16599.0
2016-09-16 12:10:00,149.9,149.9,149.71,149.84,10376.0,146.3648,146.3648,146.1793,146.3062,10376.0
2016-09-16 12:20:00,149.81,149.88,149.74,149.77,10289.0,146.2769,146.3453,146.2086,146.2379,10289.0
2016-09-16 12:30:00,149.79,149.83,149.76,149.81,13091.0,146.2574,146.2965,146.2281,146.2769,13091.0
2016-09-16 12:40:00,149.82,149.91,149.67,149.85,17296.0,146.2867,146.3746,146.1402,146.316,17296.0
2016-09-16 12:50:00,149.79,149.91,149.75,149.85,12927.0,146.2574,146.3746,146.2183,146.316,12927.0
2016-09-16 13:00:00,149.79,149.84,149.72,149.76,15604.0,146.2574,146.3062,146.1891,146.2281,15604.0
2016-09-16 13:10:00,149.75,149.77,149.62,149.66,18370.0,146.2183,146.2379,146.0914,146.1305,18370.0
2016-09-16 13:20:00,149.66,149.76,149.61,149.73,12015.0,146.1305,146.2281,146.0816,146.1988,12015.0
2016-09-16 13:30:00,149.74,149.76,149.54,149.58,14696.0,146.2086,146.2281,146.0133,146.0524,14696.0
2016-09-16 13:40:00,149.62,149.62,149.34,149.41,11653.0,146.0914,146.0914,145.818,145.8864,11653.0
2016-09-16 13:50:00,149.42,149.46,149.36,149.46,18010.0,145.8961,145.9352,145.8375,145.9352,18010.0
2016-09-16 14:00:00,149.42,149.63,149.32,149.62,31609.0,145.8961,146.1012,145.7985,146.0914,31609.0
2016-09-16 14:10:00,149.63,149.81,149.57,149.74,22449.0,146.1012,146.2769,146.0426,146.2086,22449.0
2016-09-16 14:20:00,149.71,149.8,149.68,149.78,13800.0,146.1793,146.2672,146.15,146.2476,13800.0
2016-09-16 14:30:00,149.79,149.9,149.78,149.87,18009.0,146.2574,146.3648,146.2476,146.3355,18009.0
2016-09-16 14:40:00,149.84,150.04,149.81,149.98,15292.0,146.3062,146.5015,146.2769,146.4429,15292.0
2016-09-16 14:50:00,149.97,150.02,149.83,149.86,17449.0,146.4332,146.482,146.2965,146.3257,17449.0
2016-09-16 15:00:00,149.82,150.02,149.82,149.94,22206.0,146.2867,146.482,146.2867,146.4039,22206.0
2016-09-16 15:10:00,149.95,150.03,149.82,149.92,17498.0,146.4136,146.4917,146.2867,146.3843,17498.0
2016-09-16 15:20:00,149.96,150.06,149.89,150.0,33297.0,146.4234,146.521,146.355,146.4624,33297.0
2016-09-16 15:30:00,150.02,150.27,150.0,150.18,44550.0,146.482,146.7261,146.4624,146.6382,44550.0
2016-09-16 15:40:00,150.16,150.27,150.02,150.21,77954.0,146.6187,146.7261,146.482,146.6675,77954.0
2016-09-16 15:50:00,150.2,150.25,150.0,150.04,128085.0,146.6577,146.7066,146.4624,146.5015,128085.0
2016-09-19 09:30:00,150.18,150.43,149.97,150.33,28909.0,146.6382,146.8823,146.4332,146.7847,28909.0
2016-09-19 09:40:00,150.31,150.7,150.26,150.7,11386.0,146.7651,147.1459,146.7163,147.1459,11386.0
2016-09-19 09:50:00,150.63,151.16,150.59,151.01,13631.0,147.0776,147.5951,147.0385,147.4486,13631.0
2016-09-19 10:00:00,151.12,151.28,151.01,151.16,11515.0,147.556,147.7123,147.4486,147.5951,11515.0
2016-09-19 10:10:00,151.13,151.21,150.89,150.89,16529.0,147.5658,147.6439,147.3315,147.3315,16529.0
2016-09-19 10:20:00,150.97,150.98,150.4,150.55,11411.0,147.4096,147.4193,146.853,146.9995,11411.0
2016-09-19 10:30:00,150.57,150.64,150.33,150.59,26722.0,147.019,147.0874,146.7847,147.0385,26722.0
2016-09-19 10:40:00,150.6,150.64,150.49,150.51,9565.0,147.0483,147.0874,146.9409,146.9604,9565.0
2016-09-19 10:50:00,150.54,150.56,150.32,150.39,40253.0,146.9897,147.0092,146.7749,146.8433,40253.0
2016-09-19 11:00:00,150.44,150.45,150.37,150.45,9623.0,146.8921,146.9018,146.8237,146.9018,9623.0
2016-09-19 11:10:00,150.5,150.62,150.36,150.62,10586.0,146.9507,147.0678,146.814,147.0678,10586.0
2016-09-19 11:20:00,150.65,150.66,150.46,150.66,18402.0,147.0971,147.1069,146.9116,147.1069,18402.0
2016-09-19 11:30:00,150.66,150.81,150.6,150.76,7400.0,147.1069,147.2533,147.0483,147.2045,7400.0
2016-09-19 11:40:00,150.78,150.84,150.71,150.79,16305.0,147.2241,147.2826,147.1557,147.2338,16305.0
2016-09-19 11:50:00,150.8,150.94,150.8,150.93,18212.0,147.2436,147.3803,147.2436,147.3705,18212.0
2016-09-19 12:00:00,150.92,151.05,150.9,150.97,15444.0,147.3608,147.4877,147.3412,147.4096,15444.0
2016-09-19 12:10:00,150.95,150.96,150.43,150.47,25095.0,147.39,147.3998,146.8823,146.9214,25095.0
2016-09-19 12:20:00,150.47,150.62,150.37,150.61,17200.0,146.9214,147.0678,146.8237,147.0581,17200.0
2016-09-19 12:30:00,150.57,150.65,150.53,150.62,11989.0,147.019,147.0971,146.9799,147.0678,11989.0
2016-09-19 12:40:00,150.62,150.72,150.57,150.64,19112.0,147.0678,147.1655,147.019,147.0874,19112.0
2016-09-19 12:50:00,150.65,150.68,150.49,150.5,10464.0,147.0971,147.1264,146.9409,146.9507,10464.0
2016-09-19 13:00:00,150.48,150.52,150.4,150.52,9007.0,146.9311,146.9702,146.853,146.9702,9007.0
2016-09-19 13:10:00,150.52,150.54,150.44,150.48,10831.0,146.9702,146.9897,146.8921,146.9311,10831.0
2016-09-19 13:20:00,150.48,150.5,150.42,150.43,12704.0,146.9311,146.9507,146.8725,146.8823,12704.0
2016-09-19 13:30:00,150.41,150.41,149.91,150.02,18151.0,146.8628,146.8628,146.3746,146.482,18151.0
2016-09-19 13:40:00,150.07,150.16,149.96,150.15,39000.0,146.5308,146.6187,146.4234,146.6089,39000.0
2016-09-19 13:50:00,150.12,150.22,150.06,150.22,6658.0,146.5796,146.6773,146.521,146.6773,6658.0
2016-09-19 14:00:00,150.25,150.41,150.24,150.36,9197.0,146.7066,146.8628,146.6968,146.814,9197.0
2016-09-19 14:10:00,150.38,150.46,150.34,150.38,7085.0,146.8335,146.9116,146.7944,146.8335,7085.0
2016-09-19 14:20:00,150.36,150.4,150.29,150.38,8300.0,146.814,146.853,146.7456,146.8335,8300.0
2016-09-19 14:30:00,150.39,150.51,150.38,150.45,7985.0,146.8433,146.9604,146.8335,146.9018,7985.0
2016-09-19 14:40:00,150.45,150.56,150.44,150.51,23787.0,146.9018,147.0092,146.8921,146.9604,23787.0
2016-09-19 14:50:00,150.53,150.92,150.49,150.9,32747.0,146.9799,147.3608,146.9409,147.3412,32747.0
2016-09-19 15:00:00,150.89,150.95,150.66,150.68,18569.0,147.3315,147.39,147.1069,147.1264,18569.0
2016-09-19 15:10:00,150.66,150.66,150.26,150.36,16663.0,147.1069,147.1069,146.7163,146.814,16663.0
2016-09-19 15:20:00,150.36,150.48,150.29,150.29,19976.0,146.814,146.9311,146.7456,146.7456,19976.0
2016-09-19 15:30:00,150.28,150.37,150.05,150.15,39200.0,146.7358,146.8237,146.5113,146.6089,39200.0
2016-09-19 15:40:00,150.16,150.18,150.03,150.09,46156.0,146.6187,146.6382,146.4917,146.5503,46156.0
2016-09-19 15:50:00,150.08,150.14,150.0,150.0,113395.0,146.5406,146.5991,146.4624,146.4624,113395.0
2016-09-20 09:30:00,151.37,151.99,150.83,151.63,66391.0,147.8001,148.4055,147.2729,148.054,66391.0
2016-09-20 09:40:00,151.7,151.85,151.4,151.82,37809.0,148.1224,148.2688,147.8294,148.2395,37809.0
2016-09-20 09:50:00,151.87,152.22,151.87,152.17,42831.0,148.2883,148.6301,148.2883,148.5813,42831.0
2016-09-20 10:00:00,152.21,152.53,152.2,152.31,41884.0,148.6203,148.9328,148.6106,148.718,41884.0
2016-09-20 10:10:00,152.29,152.36,152.04,152.14,29631.0,148.6984,148.7668,148.4543,148.552,29631.0
2016-09-20 10:20:00,152.18,152.19,151.9,152.07,37380.0,148.591,148.6008,148.3176,148.4836,37380.0
2016-09-20 10:30:00,152.06,152.08,151.54,151.58,19572.0,148.4739,148.4934,147.9661,148.0052,19572.0
2016-09-20 10:40:00,151.58,151.74,151.55,151.68,22814.0,148.0052,148.1614,147.9759,148.1028,22814.0
2016-09-20 10:50:00,151.7,151.73,151.57,151.64,32425.0,148.1224,148.1516,147.9954,148.0638,32425.0
2016-09-20 11:00:00,151.66,151.85,151.64,151.75,29134.0,148.0833,148.2688,148.0638,148.1712,29134.0
2016-09-20 11:10:00,151.81,151.83,151.61,151.61,14250.0,148.2298,148.2493,148.0345,148.0345,14250.0
2016-09-20 11:20:00,151.65,151.8,151.6,151.73,57168.0,148.0735,148.22,148.0247,148.1516,57168.0
2016-09-20 11:30:00,151.74,151.86,151.72,151.8,48512.0,148.1614,148.2786,148.1419,148.22,48512.0
2016-09-20 11:40:00,151.81,152.09,151.8,152.04,17554.0,148.2298,148.5032,148.22,148.4543,17554.0
2016-09-20 11:50:00,152.04,152.12,151.89,151.98,44670.0,148.4543,148.5325,148.3079,148.3958,44670.0
2016-09-20 12:00:00,151.92,152.07,151.77,151.77,15655.0,148.3372,148.4836,148.1907,148.1907,15655.0
2016-09-20 12:10:00,151.76,151.85,151.63,151.68,17876.0,148.1809,148.2688,148.054,148.1028,17876.0
2016-09-20 12:20:00,151.7,151.78,151.6,151.78,21250.0,148.1224,148.2005,148.0247,148.2005,21250.0
2016-09-20 12:30:00,151.78,151.94,151.78,151.89,21119.0,148.2005,148.3567,148.2005,148.3079,21119.0
2016-09-20 12:40:00,151.9,151.92,151.75,151.75,19931.0,148.3176,148.3372,148.1712,148.1712,19931.0
2016-09-20 12:50:00,151.78,151.81,151.61,151.61,15999.0,148.2005,148.2298,148.0345,148.0345,15999.0
2016-09-20 13:00:00,151.67,151.67,151.56,151.6,20885.0,148.0931,148.0931,147.9857,148.0247,20885.0
2016-09-20 13:10:00,151.58,151.73,151.55,151.73,9068.0,148.0052,148.1516,147.9759,148.1516,9068.0
2016-09-20 13:20:00,151.72,151.82,151.61,151.78,17235.0,148.1419,148.2395,148.0345,148.2005,17235.0
2016-09-20 13:30:00,151.81,151.88,151.74,151.87,11005.0,148.2298,148.2981,148.1614,148.2883,11005.0
2016-09-20 13:40:00,151.85,151.91,151.82,151.87,9283.0,148.2688,148.3274,148.2395,148.2883,9283.0
2016-09-20 13:50:00,151.87,152.18,151.83,152.13,19577.0,148.2883,148.591,148.2493,148.5422,19577.0
2016-09-20 14:00:00,152.12,152.17,151.91,151.91,22136.0,148.5325,148.5813,148.3274,148.3274,22136.0
2016-09-20 14:10:00,151.92,152.05,151.88,152.04,11496.0,148.3372,148.4641,148.2981,148.4543,11496.0
2016-09-20 14:20:00,152.03,152.04,151.91,151.94,13194.0,148.4446,148.4543,148.3274,148.3567,13194.0
2016-09-20 14:30:00,151.92,152.13,151.9,152.11,14627.0,148.3372,148.5422,148.3176,148.5227,14627.0
2016-09-20 14:40:00,152.12,152.16,152.02,152.15,13525.0,148.5325,148.5715,148.4348,148.5617,13525.0
2016-09-20 14:50:00,152.14,152.29,152.09,152.22,18431.0,148.552,148.6984,148.5032,148.6301,18431.0
2016-09-20 15:00:00,152.24,152.27,152.09,152.16,19765.0,148.6496,148.6789,148.5032,148.5715,19765.0
2016-09-20 15:10:00,152.16,152.18,152.03,152.1,24819.0,148.5715,148.591,148.4446,148.5129,24819.0
2016-09-20 15:20:00,152.11,152.11,152.01,152.07,23433.0,148.5227,148.5227,148.425,148.4836,23433.0
2016-09-20 15:30:00,152.07,152.1,151.92,152.0,37549.0,148.4836,148.5129,148.3372,148.4153,37549.0
2016-09-20 15:40:00,152.0,152.02,151.87,151.99,59850.0,148.4153,148.4348,148.2883,148.4055,59850.0
2016-09-20 15:50:00,152.0,152.03,151.62,151.62,105561.0,148.4153,148.4446,148.0442,148.0442,105561.0
2016-09-21 09:30:00,152.46,153.34,152.12,153.17,37109.0,148.8644,149.7237,148.5325,149.5577,37109.0
2016-09-21 09:40:00,153.22,153.32,152.89,152.94,15197.0,149.6065,149.7042,149.2843,149.3331,15197.0
2016-09-21 09:50:00,152.97,153.21,152.87,153.15,15305.0,149.3624,149.5967,149.2648,149.5382,15305.0
2016-09-21 10:00:00,153.2,153.53,153.14,153.45,33780.0,149.587,149.9092,149.5284,149.8311,33780.0
2016-09-21 10:10:00,153.45,153.7,153.39,153.7,30692.0,149.8311,150.0752,149.7725,150.0752,30692.0
2016-09-21 10:20:00,153.69,153.75,153.46,153.55,36549.0,150.0654,150.124,149.8408,149.9287,36549.0
2016-09-21 10:30:00,153.5,153.57,153.15,153.27,28425.0,149.8799,149.9483,149.5382,149.6553,28425.0
2016-09-21 10:40:00,153.28,153.31,153.01,153.14,26067.0,149.6651,149.6944,149.4015,149.5284,26067.0
2016-09-21 10:50:00,153.08,153.09,152.79,152.79,21225.0,149.4698,149.4796,149.1866,149.1866,21225.0
2016-09-21 11:00:00,152.8,152.97,152.8,152.82,27868.0,149.1964,149.3624,149.1964,149.2159,27868.0
2016-09-21 11:10:00,152.8,152.9,152.68,152.88,12997.0,149.1964,149.2941,149.0792,149.2745,12997.0
2016-09-21 11:20:00,152.9,153.0,152.85,152.95,11548.0,149.2941,149.3917,149.2452,149.3429,11548.0
2016-09-21 11:30:00,152.95,152.99,152.81,152.93,12434.0,149.3429,149.3819,149.2062,149.3233,12434.0
2016-09-21 11:40:00,152.96,153.01,152.83,153.0,19496.0,149.3526,149.4015,149.2257,149.3917,19496.0
2016-09-21 11:50:00,153.01,153.2,153.0,153.09,20365.0,149.4015,149.587,149.3917,149.4796,20365.0
2016-09-21 12:00:00,153.09,153.19,153.06,153.14,9979.0,149.4796,149.5772,149.4503,149.5284,9979.0
2016-09-21 12:10:00,153.14,153.14,152.79,152.82,41127.0,149.5284,149.5284,149.1866,149.2159,41127.0
2016-09-21 12:20:00,152.88,152.92,152.78,152.82,13353.0,149.2745,149.3136,149.1769,149.2159,13353.0
2016-09-21 12:30:00,152.81,152.84,152.66,152.8,18979.0,149.2062,149.2355,149.0597,149.1964,18979.0
2016-09-21 12:40:00,152.81,152.96,152.77,152.94,17379.0,149.2062,149.3526,149.1671,149.3331,17379.0
2016-09-21 12:50:00,152.91,153.25,152.91,153.24,11044.0,149.3038,149.6358,149.3038,149.626,11044.0
2016-09-21 13:00:00,153.27,153.37,153.26,153.34,15967.0,149.6553,149.753,149.6456,149.7237,15967.0
2016-09-21 13:10:00,153.33,153.35,153.14,153.19,15673.0,149.7139,149.7334,149.5284,149.5772,15673.0
2016-09-21 13:20:00,153.22,153.29,153.11,153.11,19697.0,149.6065,149.6749,149.4991,149.4991,19697.0
2016-09-21 13:30:00,153.11,153.33,153.08,153.32,33941.0,149.4991,149.7139,149.4698,149.7042,33941.0
2016-09-21 13:40:00,153.3,153.44,153.23,153.35,23489.0,149.6846,149.8213,149.6163,149.7334,23489.0
2016-09-21 13:50:00,153.3,153.63,153.18,153.55,28225.0,149.6846,150.0068,149.5675,149.9287,28225.0
2016-09-21 14:00:00,153.53,154.01,153.19,153.94,25413.0,149.9092,150.3779,149.5772,150.3095,25413.0
2016-09-21 14:10:00,153.87,154.29,153.74,153.92,26881.0,150.2412,150.6513,150.1142,150.29,26881.0
2016-09-21 14:20:00,153.95,154.01,153.48,153.56,21863.0,150.3193,150.3779,149.8604,149.9385,21863.0
2016-09-21 14:30:00,153.53,154.16,153.52,154.15,27772.0,149.9092,150.5243,149.8994,150.5146,27772.0
2016-09-21 14:40:00,154.06,154.46,153.99,154.27,56256.0,150.4267,150.8173,150.3583,150.6317,56256.0
2016-09-21 14:50:00,154.28,154.81,154.27,154.81,45907.0,150.6415,151.159,150.6317,151.159,45907.0
2016-09-21 15:00:00,154.8,154.99,154.65,154.94,52024.0,151.1492,151.3348,151.0028,151.2859,52024.0
2016-09-21 15:10:00,154.91,155.08,154.83,154.98,45671.0,151.2567,151.4226,151.1785,151.325,45671.0
2016-09-21 15:20:00,154.97,155.1,154.9,154.92,49161.0,151.3152,151.4422,151.2469,151.2664,49161.0
2016-09-21 15:30:00,154.92,155.31,154.91,155.31,70351.0,151.2664,151.6472,151.2567,151.6472,70351.0
2016-09-21 15:40:00,155.33,155.62,155.2,155.59,112751.0,151.6667,151.9499,151.5398,151.9206,112751.0
2016-09-21 15:50:00,155.6,155.61,155.35,155.43,162066.0,151.9304,151.9401,151.6863,151.7644,162066.0
2016-09-22 09:30:00,156.41,156.89,155.68,156.81,44490.0,152.7213,153.19,152.0085,153.1118,44490.0
2016-09-22 09:40:00,156.8,156.82,156.47,156.75,41885.0,153.1021,153.1216,152.7799,153.0533,41885.0
2016-09-22 09:50:00,156.75,156.81,156.15,156.21,24700.0,153.0533,153.1118,152.4674,152.526,24700.0
2016-09-22 10:00:00,156.16,156.2,155.99,156.07,30978.0,152.4772,152.5162,152.3112,152.3893,30978.0
2016-09-22 10:10:00,155.95,156.01,155.79,155.94,31826.0,152.2721,152.3307,152.1159,152.2624,31826.0
2016-09-22 10:20:00,155.92,156.9,155.91,156.86,40303.0,152.2428,153.1997,152.2331,153.1607,40303.0
2016-09-22 10:30:00,156.87,157.15,156.86,157.15,40798.0,153.1704,153.4438,153.1607,153.4438,40798.0
2016-09-22 10:40:00,157.15,157.34,157.1,157.31,31640.0,153.4438,153.6293,153.395,153.6001,31640.0
2016-09-22 10:50:00,157.34,157.39,157.08,157.09,24943.0,153.6293,153.6782,153.3755,153.3852,24943.0
2016-09-22 11:00:00,157.04,157.12,156.78,156.83,21201.0,153.3364,153.4145,153.0826,153.1314,21201.0
2016-09-22 11:10:00,156.8,156.94,156.56,156.9,26105.0,153.1021,153.2388,152.8677,153.1997,26105.0
2016-09-22 11:20:00,156.9,156.95,156.79,156.82,18052.0,153.1997,153.2485,153.0923,153.1216,18052.0
2016-09-22 11:30:00,156.79,157.1,156.78,157.06,34399.0,153.0923,153.395,153.0826,153.3559,34399.0
2016-09-22 11:40:00,157.07,157.1,156.84,156.86,13306.0,153.3657,153.395,153.1411,153.1607,13306.0
2016-09-22 11:50:00,156.87,156.97,156.78,156.93,15722.0,153.1704,153.2681,153.0826,153.229,15722.0
2016-09-22 12:00:00,156.94,157.04,156.87,156.9,9629.0,153.2388,153.3364,153.1704,153.1997,9629.0
2016-09-22 12:10:00,156.9,157.07,156.81,157.06,13067.0,153.1997,153.3657,153.1118,153.3559,13067.0
2016-09-22 12:20:00,157.06,157.38,156.96,157.37,24753.0,153.3559,153.6684,153.2583,153.6586,24753.0
2016-09-22 12:30:00,157.39,157.52,157.39,157.52,26262.0,153.6782,153.8051,153.6782,153.8051,26262.0
2016-09-22 12:40:00,157.51,157.68,157.36,157.59,30149.0,153.7953,153.9613,153.6489,153.8734,30149.0
2016-09-22 12:50:00,157.61,157.83,157.61,157.8,23133.0,153.893,154.1078,153.893,154.0785,23133.0
2016-09-22 13:00:00,157.83,157.99,157.81,157.98,27935.0,154.1078,154.264,154.0883,154.2543,27935.0
2016-09-22 13:10:00,157.97,158.0,157.9,157.9,12717.0,154.2445,154.2738,154.1761,154.1761,12717.0
2016-09-22 13:20:00,157.89,157.94,157.79,157.83,15237.0,154.1664,154.2152,154.0687,154.1078,15237.0
2016-09-22 13:30:00,157.79,158.09,157.79,158.09,29139.0,154.0687,154.3617,154.0687,154.3617,29139.0
2016-09-22 13:40:00,158.06,158.11,157.9,158.0,13874.0,154.3324,154.3812,154.1761,154.2738,13874.0
2016-09-22 13:50:00,157.98,158.0,157.77,157.78,22475.0,154.2543,154.2738,154.0492,154.059,22475.0
2016-09-22 14:00:00,157.77,157.88,157.66,157.88,27991.0,154.0492,154.1566,153.9418,154.1566,27991.0
2016-09-22 14:10:00,157.86,157.88,157.44,157.44,34113.0,154.1371,154.1566,153.727,153.727,34113.0
2016-09-22 14:20:00,157.48,157.93,157.48,157.79,38870.0,153.766,154.2054,153.766,154.0687,38870.0
2016-09-22 14:30:00,157.75,157.8,157.47,157.7,26910.0,154.0297,154.0785,153.7563,153.9809,26910.0
2016-09-22 14:40:00,157.71,157.71,157.57,157.64,21934.0,153.9906,153.9906,153.8539,153.9223,21934.0
2016-09-22 14:50:00,157.65,157.87,157.49,157.77,38375.0,153.932,154.1468,153.7758,154.0492,38375.0
2016-09-22 15:00:00,157.76,157.94,157.73,157.82,40366.0,154.0394,154.2152,154.0101,154.098,40366.0
2016-09-22 15:10:00,157.8,157.8,157.64,157.69,36128.0,154.0785,154.0785,153.9223,153.9711,36128.0
2016-09-22 15:20:00,157.67,157.7,157.55,157.62,30397.0,153.9516,153.9809,153.8344,153.9027,30397.0
2016-09-22 15:30:00,157.63,157.94,157.62,157.8,50270.0,153.9125,154.2152,153.9027,154.0785,50270.0
2016-09-22 15:40:00,157.81,157.91,157.72,157.77,98258.0,154.0883,154.1859,154.0004,154.0492,98258.0
2016-09-22 15:50:00,157.77,157.81,157.64,157.64,95835.0,154.0492,154.0883,153.9223,153.9223,95835.0
2016-09-23 09:30:00,156.85,158.13,156.85,157.71,90016.0,153.1509,154.4007,153.1509,153.9906,90016.0
2016-09-23 09:40:00,157.62,157.94,157.24,157.51,39903.0,153.9027,154.2152,153.5317,153.7953,39903.0
2016-09-23 09:50:00,157.5,157.55,156.89,157.01,42482.0,153.7856,153.8344,153.19,153.3071,42482.0
2016-09-23 10:00:00,156.94,157.07,156.71,156.87,78453.0,153.2388,153.3657,153.0142,153.1704,78453.0
2016-09-23 10:10:00,156.87,157.23,156.83,156.94,71284.0,153.1704,153.5219,153.1314,153.2388,71284.0
2016-09-23 10:20:00,156.94,157.15,156.93,157.02,24320.0,153.2388,153.4438,153.229,153.3169,24320.0
2016-09-23 10:30:00,157.03,157.13,156.86,156.91,26922.0,153.3267,153.4243,153.1607,153.2095,26922.0
2016-09-23 10:40:00,156.93,157.2,156.91,157.0,35850.0,153.229,153.4926,153.2095,153.2974,35850.0
2016-09-23 10:50:00,157.02,157.12,156.91,157.03,17114.0,153.3169,153.4145,153.2095,153.3267,17114.0
2016-09-23 11:00:00,157.06,157.54,156.97,157.37,28216.0,153.3559,153.8246,153.2681,153.6586,28216.0
2016-09-23 11:10:00,157.36,157.49,157.24,157.32,14120.0,153.6489,153.7758,153.5317,153.6098,14120.0
2016-09-23 11:20:00,157.3,157.31,157.15,157.29,20337.0,153.5903,153.6001,153.4438,153.5805,20337.0
2016-09-23 11:30:00,157.24,157.41,157.24,157.3,12046.0,153.5317,153.6977,153.5317,153.5903,12046.0
2016-09-23 11:40:00,157.32,157.39,157.23,157.32,17291.0,153.6098,153.6782,153.5219,153.6098,17291.0
2016-09-23 11:50:00,157.32,157.44,157.29,157.34,16146.0,153.6098,153.727,153.5805,153.6293,16146.0
2016-09-23 12:00:00,157.29,157.54,157.29,157.53,14954.0,153.5805,153.8246,153.5805,153.8149,14954.0
2016-09-23 12:10:00,157.51,157.59,157.35,157.42,47507.0,153.7953,153.8734,153.6391,153.7075,47507.0
2016-09-23 12:20:00,157.43,157.75,157.42,157.75,36334.0,153.7172,154.0297,153.7075,154.0297,36334.0
2016-09-23 12:30:00,157.75,157.76,157.58,157.62,26763.0,154.0297,154.0394,153.8637,153.9027,26763.0
2016-09-23 12:40:00,157.61,157.68,157.51,157.51,24350.0,153.893,153.9613,153.7953,153.7953,24350.0
2016-09-23 12:50:00,157.5,157.6,157.46,157.58,25740.0,153.7856,153.8832,153.7465,153.8637,25740.0
2016-09-23 13:00:00,157.54,157.59,157.47,157.47,16900.0,153.8246,153.8734,153.7563,153.7563,16900.0
2016-09-23 13:10:00,157.48,157.57,157.4,157.5,27207.0,153.766,153.8539,153.6879,153.7856,27207.0
2016-09-23 13:20:00,157.53,157.74,157.53,157.71,13079.0,153.8149,154.0199,153.8149,153.9906,13079.0
2016-09-23 13:30:00,157.7,157.84,157.64,157.78,29179.0,153.9809,154.1176,153.9223,154.059,29179.0
2016-09-23 13:40:00,157.79,157.96,157.77,157.8,29368.0,154.0687,154.2347,154.0492,154.0785,29368.0
2016-09-23 13:50:00,157.81,157.94,157.75,157.84,23880.0,154.0883,154.2152,154.0297,154.1176,23880.0
2016-09-23 14:00:00,157.81,157.92,157.81,157.86,19236.0,154.0883,154.1957,154.0883,154.1371,19236.0
2016-09-23 14:10:00,157.84,157.95,157.82,157.93,15692.0,154.1176,154.225,154.098,154.2054,15692.0
2016-09-23 14:20:00,157.93,157.94,157.81,157.86,24602.0,154.2054,154.2152,154.0883,154.1371,24602.0
2016-09-23 14:30:00,157.87,158.03,157.81,157.94,24426.0,154.1468,154.3031,154.0883,154.2152,24426.0
2016-09-23 14:40:00,157.93,157.96,157.85,157.94,19103.0,154.2054,154.2347,154.1273,154.2152,19103.0
2016-09-23 14:50:00,157.94,158.08,157.94,158.03,20452.0,154.2152,154.3519,154.2152,154.3031,20452.0
2016-09-23 15:00:00,158.01,158.08,157.89,158.0,33221.0,154.2835,154.3519,154.1664,154.2738,33221.0
2016-09-23 15:10:00,158.03,158.05,157.87,157.9,23579.0,154.3031,154.3226,154.1468,154.1761,23579.0
2016-09-23 15:20:00,157.92,158.03,157.78,158.03,33372.0,154.1957,154.3031,154.059,154.3031,33372.0
2016-09-23 15:30:00,158.01,158.15,157.86,157.91,47268.0,154.2835,154.4202,154.1371,154.1859,47268.0
2016-09-23 15:40:00,157.9,157.91,157.65,157.73,62869.0,154.1761,154.1859,153.932,154.0101,62869.0
2016-09-23 15:50:00,157.69,157.9,157.66,157.69,101875.0,153.9711,154.1761,153.9418,153.9711,101875.0
2016-09-26 09:30:00,156.98,156.98,155.8,155.94,38152.0,153.2778,153.2778,152.1257,152.2624,38152.0
2016-09-26 09:40:00,155.81,156.11,155.77,156.0,29534.0,152.1354,152.4284,152.0964,152.3209,29534.0
2016-09-26 09:50:00,156.01,156.19,155.8,155.81,21329.0,152.3307,152.5065,152.1257,152.1354,21329.0
2016-09-26 10:00:00,155.88,156.05,155.77,156.05,12619.0,152.2038,152.3698,152.0964,152.3698,12619.0
2016-09-26 10:10:00,156.0,156.53,155.95,156.49,38379.0,152.3209,152.8384,152.2721,152.7994,38379.0
2016-09-26 10:20:00,156.48,156.53,156.34,156.53,20693.0,152.7896,152.8384,152.6529,152.8384,20693.0
2016-09-26 10:30:00,156.53,156.84,156.51,156.64,33653.0,152.8384,153.1411,152.8189,152.9459,33653.0
2016-09-26 10:40:00,156.63,156.63,156.16,156.19,98485.0,152.9361,152.9361,152.4772,152.5065,98485.0
2016-09-26 10:50:00,156.19,156.27,156.02,156.17,35839.0,152.5065,152.5846,152.3405,152.4869,35839.0
2016-09-26 11:00:00,156.18,156.24,156.03,156.14,34193.0,152.4967,152.5553,152.3502,152.4576,34193.0
2016-09-26 11:10:00,156.16,156.36,156.13,156.3,16870.0,152.4772,152.6725,152.4479,152.6139,16870.0
2016-09-26 11:20:00,156.31,156.46,155.97,155.99,44294.0,152.6236,152.7701,152.2917,152.3112,44294.0
2016-09-26 11:30:00,156.01,156.05,155.84,155.99,21558.0,152.3307,152.3698,152.1647,152.3112,21558.0
2016-09-26 11:40:00,156.01,156.05,155.92,155.97,15657.0,152.3307,152.3698,152.2428,152.2917,15657.0
2016-09-26 11:50:00,155.97,156.04,155.87,155.92,22763.0,152.2917,152.36,152.194,152.2428,22763.0
2016-09-26 12:00:00,155.89,155.95,155.71,155.74,38502.0,152.2135,152.2721,152.0378,152.0671,38502.0
2016-09-26 12:10:00,155.75,156.05,155.74,155.98,26145.0,152.0768,152.3698,152.0671,152.3014,26145.0
2016-09-26 12:20:00,156.02,156.07,155.92,156.04,9406.0,152.3405,152.3893,152.2428,152.36,9406.0
2016-09-26 12:30:00,156.07,156.28,156.0,156.09,13902.0,152.3893,152.5943,152.3209,152.4088,13902.0
2016-09-26 12:40:00,156.03,156.25,155.95,156.18,11010.0,152.3502,152.5651,152.2721,152.4967,11010.0
2016-09-26 12:50:00,156.19,156.34,156.16,156.17,11784.0,152.5065,152.6529,152.4772,152.4869,11784.0
2016-09-26 13:00:00,156.19,156.26,155.89,155.95,68463.0,152.5065,152.5748,152.2135,152.2721,68463.0
2016-09-26 13:10:00,155.91,155.96,155.83,155.86,17482.0,152.2331,152.2819,152.155,152.1842,17482.0
2016-09-26 13:20:00,155.85,155.89,155.76,155.83,15253.0,152.1745,152.2135,152.0866,152.155,15253.0
2016-09-26 13:30:00,155.84,155.85,155.64,155.73,12985.0,152.1647,152.1745,151.9694,152.0573,12985.0
2016-09-26 13:40:00,155.75,155.8,155.61,155.7,17069.0,152.0768,152.1257,151.9401,152.028,17069.0
2016-09-26 13:50:00,155.71,155.86,155.71,155.81,23810.0,152.0378,152.1842,152.0378,152.1354,23810.0
2016-09-26 14:00:00,155.82,156.09,155.82,156.08,22772.0,152.1452,152.4088,152.1452,152.3991,22772.0
2016-09-26 14:10:00,156.09,156.39,156.06,156.36,32283.0,152.4088,152.7017,152.3795,152.6725,32283.0
2016-09-26 14:20:00,156.31,156.37,156.22,156.37,7570.0,152.6236,152.6822,152.5358,152.6822,7570.0
2016-09-26 14:30:00,156.36,156.49,156.19,156.3,20621.0,152.6725,152.7994,152.5065,152.6139,20621.0
2016-09-26 14:40:00,156.31,156.51,156.28,156.51,32805.0,152.6236,152.8189,152.5943,152.8189,32805.0
2016-09-26 14:50:00,156.5,156.5,156.37,156.39,21621.0,152.8092,152.8092,152.6822,152.7017,21621.0
2016-09-26 15:00:00,156.39,156.45,156.21,156.41,28740.0,152.7017,152.7603,152.526,152.7213,28740.0
2016-09-26 15:10:00,156.39,156.47,156.35,156.35,19914.0,152.7017,152.7799,152.6627,152.6627,19914.0
2016-09-26 15:20:00,156.37,156.5,156.34,156.45,19628.0,152.6822,152.8092,152.6529,152.7603,19628.0
2016-09-26 15:30:00,156.47,156.62,156.28,156.39,35707.0,152.7799,152.9263,152.5943,152.7017,35707.0
2016-09-26 15:40:00,156.39,156.45,156.23,156.27,78871.0,152.7017,152.7603,152.5455,152.5846,78871.0
2016-09-26 15:50:00,156.25,156.36,156.08,156.24,82601.0,152.5651,152.6725,152.3991,152.5553,82601.0
2016-09-27 09:30:00,156.45,156.89,155.83,156.85,29514.0,152.7603,153.19,152.155,153.1509,29514.0
2016-09-27 09:40:00,156.78,156.86,156.47,156.73,38450.0,153.0826,153.1607,152.7799,153.0337,38450.0
2016-09-27 09:50:00,156.7,156.71,156.39,156.67,33631.0,153.0044,153.0142,152.7017,152.9751,33631.0
2016-09-27 10:00:00,156.59,157.02,156.54,156.88,41634.0,152.897,153.3169,152.8482,153.1802,41634.0
2016-09-27 10:10:00,156.93,157.0,156.8,156.85,32875.0,153.229,153.2974,153.1021,153.1509,32875.0
2016-09-27 10:20:00,156.81,156.89,156.73,156.73,22573.0,153.1118,153.19,153.0337,153.0337,22573.0
2016-09-27 10:30:00,156.76,156.84,156.62,156.63,19352.0,153.063,153.1411,152.9263,152.9361,19352.0
2016-09-27 10:40:00,156.65,156.71,156.54,156.65,19010.0,152.9556,153.0142,152.8482,152.9556,19010.0
2016-09-27 10:50:00,156.65,156.71,156.17,156.24,21683.0,152.9556,153.0142,152.4869,152.5553,21683.0
2016-09-27 11:00:00,156.28,156.45,156.28,156.43,11595.0,152.5943,152.7603,152.5943,152.7408,11595.0
2016-09-27 11:10:00,156.43,156.55,156.39,156.47,11652.0,152.7408,152.858,152.7017,152.7799,11652.0
2016-09-27 11:20:00,156.48,156.89,156.48,156.85,16913.0,152.7896,153.19,152.7896,153.1509,16913.0
2016-09-27 11:30:00,156.85,157.0,156.79,156.99,28831.0,153.1509,153.2974,153.0923,153.2876,28831.0
2016-09-27 11:40:00,156.99,156.99,156.57,156.72,21914.0,153.2876,153.2876,152.8775,153.024,21914.0
2016-09-27 11:50:00,156.71,156.91,156.7,156.8,18647.0,153.0142,153.2095,153.0044,153.1021,18647.0
2016-09-27 12:00:00,156.8,156.92,156.78,156.85,10720.0,153.1021,153.2192,153.0826,153.1509,10720.0
2016-09-27 12:10:00,156.83,156.87,156.75,156.78,12786.0,153.1314,153.1704,153.0533,153.0826,12786.0
2016-09-27 12:20:00,156.77,157.22,156.77,157.07,13076.0,153.0728,153.5122,153.0728,153.3657,13076.0
2016-09-27 12:30:00,157.09,157.18,157.04,157.13,12097.0,153.3852,153.4731,153.3364,153.4243,12097.0
2016-09-27 12:40:00,157.14,157.38,157.11,157.34,18083.0,153.4341,153.6684,153.4048,153.6293,18083.0
2016-09-27 12:50:00,157.34,157.5,157.31,157.5,12376.0,153.6293,153.7856,153.6001,153.7856,12376.0
2016-09-27 13:00:00,157.47,157.66,157.46,157.59,28169.0,153.7563,153.9418,153.7465,153.8734,28169.0
2016-09-27 13:10:00,157.58,157.63,157.5,157.63,15878.0,153.8637,153.9125,153.7856,153.9125,15878.0
2016-09-27 13:20:00,157.63,157.72,157.57,157.7,15006.0,153.9125,154.0004,153.8539,153.9809,15006.0
2016-09-27 13:30:00,157.71,157.91,157.71,157.91,23551.0,153.9906,154.1859,153.9906,154.1859,23551.0
2016-09-27 13:40:00,157.91,158.24,157.9,158.09,36502.0,154.1859,154.5081,154.1761,154.3617,36502.0
2016-09-27 13:50:00,158.07,158.25,158.04,158.07,23817.0,154.3421,154.5179,154.3128,154.3421,23817.0
2016-09-27 14:00:00,158.08,158.27,157.92,157.96,49934.0,154.3519,154.5374,154.1957,154.2347,49934.0
2016-09-27 14:10:00,157.97,158.11,157.97,158.05,17086.0,154.2445,154.3812,154.2445,154.3226,17086.0
2016-09-27 14:20:00,158.01,158.03,157.91,157.91,21158.0,154.2835,154.3031,154.1859,154.1859,21158.0
2016-09-27 14:30:00,157.92,157.92,157.79,157.82,11989.0,154.1957,154.1957,154.0687,154.098,11989.0
2016-09-27 14:40:00,157.82,157.92,157.78,157.84,15203.0,154.098,154.1957,154.059,154.1176,15203.0
2016-09-27 14:50:00,157.83,157.9,157.81,157.86,15643.0,154.1078,154.1761,154.0883,154.1371,15643.0
2016-09-27 15:00:00,157.87,158.1,157.87,158.1,43567.0,154.1468,154.3714,154.1468,154.3714,43567.0
2016-09-27 15:10:00,158.12,158.29,158.09,158.25,46181.0,154.3909,154.5569,154.3617,154.5179,46181.0
2016-09-27 15:20:00,158.25,158.4,158.15,158.37,60604.0,154.5179,154.6643,154.4202,154.6351,60604.0
2016-09-27 15:30:00,158.37,158.51,158.18,158.51,94821.0,154.6351,154.7718,154.4495,154.7718,94821.0
2016-09-27 15:40:00,158.53,159.01,158.48,158.63,159624.0,154.7913,155.26,154.7425,154.8889,159624.0
2016-09-27 15:50:00,158.62,159.02,158.55,158.88,249760.0,154.8792,155.2697,154.8108,155.133,249760.0
2016-09-28 09:30:00,159.09,159.09,158.66,158.67,28484.0,155.3381,155.3381,154.9182,154.928,28484.0
2016-09-28 09:40:00,158.82,158.82,158.17,158.44,27633.0,155.0744,155.0744,154.4398,154.7034,27633.0
2016-09-28 09:50:00,158.42,158.42,158.08,158.33,11234.0,154.6839,154.6839,154.3519,154.596,11234.0
2016-09-28 10:00:00,158.33,158.35,157.64,157.66,18614.0,154.596,154.6155,153.9223,153.9418,18614.0
2016-09-28 10:10:00,157.67,157.93,157.44,157.86,60084.0,153.9516,154.2054,153.727,154.1371,60084.0
2016-09-28 10:20:00,157.83,157.89,157.63,157.68,26761.0,154.1078,154.1664,153.9125,153.9613,26761.0
2016-09-28 10:30:00,157.69,157.74,157.42,157.49,12062.0,153.9711,154.0199,153.7075,153.7758,12062.0
2016-09-28 10:40:00,157.48,157.51,157.37,157.41,13277.0,153.766,153.7953,153.6586,153.6977,13277.0
2016-09-28 10:50:00,157.4,157.45,157.2,157.4,10566.0,153.6879,153.7367,153.4926,153.6879,10566.0
2016-09-28 11:00:00,157.38,157.4,157.14,157.23,12435.0,153.6684,153.6879,153.4341,153.5219,12435.0
2016-09-28 11:10:00,157.29,157.44,157.18,157.44,12918.0,153.5805,153.727,153.4731,153.727,12918.0
2016-09-28 11:20:00,157.44,157.57,157.42,157.53,24429.0,153.727,153.8539,153.7075,153.8149,24429.0
2016-09-28 11:30:00,157.54,157.55,157.36,157.53,8805.0,153.8246,153.8344,153.6489,153.8149,8805.0
2016-09-28 11:40:00,157.53,157.61,157.5,157.52,8931.0,153.8149,153.893,153.7856,153.8051,8931.0
2016-09-28 11:50:00,157.52,157.73,157.48,157.7,10852.0,153.8051,154.0101,153.766,153.9809,10852.0
2016-09-28 12:00:00,157.71,157.71,157.55,157.57,9493.0,153.9906,153.9906,153.8344,153.8539,9493.0
2016-09-28 12:10:00,157.57,157.78,157.53,157.61,12822.0,153.8539,154.059,153.8149,153.893,12822.0
2016-09-28 12:20:00,157.57,157.58,157.46,157.52,3831.0,153.8539,153.8637,153.7465,153.8051,3831.0
2016-09-28 12:30:00,157.56,157.58,157.41,157.54,6461.0,153.8442,153.8637,153.6977,153.8246,6461.0
2016-09-28 12:40:00,157.55,157.78,157.54,157.75,5240.0,153.8344,154.059,153.8246,154.0297,5240.0
2016-09-28 12:50:00,157.75,157.85,157.68,157.8,6312.0,154.0297,154.1273,153.9613,154.0785,6312.0
2016-09-28 13:00:00,157.8,157.83,157.68,157.69,8947.0,154.0785,154.1078,153.9613,153.9711,8947.0
2016-09-28 13:10:00,157.69,157.74,157.5,157.56,7865.0,153.9711,154.0199,153.7856,153.8442,7865.0
2016-09-28 13:20:00,157.58,157.79,157.57,157.77,12068.0,153.8637,154.0687,153.8539,154.0492,12068.0
2016-09-28 13:30:00,157.81,158.09,157.81,157.89,18000.0,154.0883,154.3617,154.0883,154.1664,18000.0
2016-09-28 13:40:00,157.9,157.92,157.73,157.88,11004.0,154.1761,154.1957,154.0101,154.1566,11004.0
2016-09-28 13:50:00,157.9,157.94,157.81,157.84,7887.0,154.1761,154.2152,154.0883,154.1176,7887.0
2016-09-28 14:00:00,157.86,157.86,157.69,157.74,6859.0,154.1371,154.1371,153.9711,154.0199,6859.0
2016-09-28 14:10:00,157.76,158.14,157.75,158.12,12826.0,154.0394,154.4105,154.0297,154.3909,12826.0
2016-09-28 14:20:00,158.12,158.32,158.03,158.22,7942.0,154.3909,154.5862,154.3031,154.4886,7942.0
2016-09-28 14:30:00,158.22,158.31,158.1,158.18,7635.0,154.4886,154.5765,154.3714,154.4495,7635.0
2016-09-28 14:40:00,158.19,158.33,158.16,158.25,8319.0,154.4593,154.596,154.43,154.5179,8319.0
2016-09-28 14:50:00,158.24,158.36,158.24,158.29,6957.0,154.5081,154.6253,154.5081,154.5569,6957.0
2016-09-28 15:00:00,158.31,158.36,158.24,158.29,11517.0,154.5765,154.6253,154.5081,154.5569,11517.0
2016-09-28 15:10:00,158.3,158.42,158.3,158.37,11599.0,154.5667,154.6839,154.5667,154.6351,11599.0
2016-09-28 15:20:00,158.35,158.4,158.3,158.36,17715.0,154.6155,154.6643,154.5667,154.6253,17715.0
2016-09-28 15:30:00,158.36,158.43,158.28,158.43,23279.0,154.6253,154.6936,154.5472,154.6936,23279.0
2016-09-28 15:40:00,158.43,158.71,158.41,158.7,35406.0,154.6936,154.967,154.6741,154.9573,35406.0
2016-09-28 15:50:00,158.69,158.76,158.6,158.63,93275.0,154.9475,155.0159,154.8596,154.8889,93275.0
2016-09-29 09:30:00,158.63,159.27,158.28,158.37,42026.0,154.8889,155.5138,154.5472,154.6351,42026.0
2016-09-29 09:40:00,158.45,158.87,158.25,158.68,12965.0,154.7132,155.1233,154.5179,154.9377,12965.0
2016-09-29 09:50:00,158.72,159.0,158.37,158.73,28122.0,154.9768,155.2502,154.6351,154.9866,28122.0
2016-09-29 10:00:00,158.73,158.83,158.45,158.45,42785.0,154.9866,155.0842,154.7132,154.7132,42785.0
2016-09-29 10:10:00,158.5,158.52,157.84,158.36,92935.0,154.762,154.7815,154.1176,154.6253,92935.0
2016-09-29 10:20:00,158.38,158.5,158.16,158.29,12762.0,154.6448,154.762,154.43,154.5569,12762.0
2016-09-29 10:30:00,158.25,158.3,158.17,158.21,5607.0,154.5179,154.5667,154.4398,154.4788,5607.0
2016-09-29 10:40:00,158.21,158.25,157.85,157.86,9383.0,154.4788,154.5179,154.1273,154.1371,9383.0
2016-09-29 10:50:00,157.91,158.17,157.9,158.04,18206.0,154.1859,154.4398,154.1761,154.3128,18206.0
2016-09-29 11:00:00,158.07,158.07,157.88,157.91,10486.0,154.3421,154.3421,154.1566,154.1859,10486.0
2016-09-29 11:10:00,157.94,158.0,157.61,157.7,34518.0,154.2152,154.2738,153.893,153.9809,34518.0
2016-09-29 11:20:00,157.7,157.94,157.7,157.93,13274.0,153.9809,154.2152,153.9809,154.2054,13274.0
2016-09-29 11:30:00,157.92,157.95,157.79,157.84,13086.0,154.1957,154.225,154.0687,154.1176,13086.0
2016-09-29 11:40:00,157.87,157.9,157.5,157.5,16854.0,154.1468,154.1761,153.7856,153.7856,16854.0
2016-09-29 11:50:00,157.53,157.58,157.37,157.37,21753.0,153.8149,153.8637,153.6586,153.6586,21753.0
2016-09-29 12:00:00,157.37,157.45,157.27,157.33,28897.0,153.6586,153.7367,153.561,153.6196,28897.0
2016-09-29 12:10:00,157.35,157.36,157.27,157.29,19317.0,153.6391,153.6489,153.561,153.5805,19317.0
2016-09-29 12:20:00,157.28,157.41,157.24,157.24,13894.0,153.5708,153.6977,153.5317,153.5317,13894.0
2016-09-29 12:30:00,157.27,157.29,156.98,157.03,14707.0,153.561,153.5805,153.2778,153.3267,14707.0
2016-09-29 12:40:00,156.96,157.03,156.43,156.43,31562.0,153.2583,153.3267,152.7408,152.7408,31562.0
2016-09-29 12:50:00,156.35,156.39,155.83,155.93,49269.0,152.6627,152.7017,152.155,152.2526,49269.0
2016-09-29 13:00:00,155.94,156.01,155.45,155.85,26049.0,152.2624,152.3307,151.7839,152.1745,26049.0
2016-09-29 13:10:00,155.85,156.21,155.85,155.98,28664.0,152.1745,152.526,152.1745,152.3014,28664.0
2016-09-29 13:20:00,155.99,156.22,155.93,156.17,20989.0,152.3112,152.5358,152.2526,152.4869,20989.0
2016-09-29 13:30:00,156.15,156.4,156.0,156.13,20549.0,152.4674,152.7115,152.3209,152.4479,20549.0
2016-09-29 13:40:00,156.11,156.14,155.7,155.8,22633.0,152.4284,152.4576,152.028,152.1257,22633.0
2016-09-29 13:50:00,155.78,155.79,155.34,155.57,14855.0,152.1061,152.1159,151.6765,151.9011,14855.0
2016-09-29 14:00:00,155.54,155.95,155.49,155.9,16734.0,151.8718,152.2721,151.823,152.2233,16734.0
2016-09-29 14:10:00,155.91,156.31,155.81,156.18,26275.0,152.2331,152.6236,152.1354,152.4967,26275.0
2016-09-29 14:20:00,156.22,156.68,156.22,156.64,44831.0,152.5358,152.9849,152.5358,152.9459,44831.0
2016-09-29 14:30:00,156.65,156.8,156.42,156.64,24203.0,152.9556,153.1021,152.731,152.9459,24203.0
2016-09-29 14:40:00,156.62,156.64,156.43,156.57,14777.0,152.9263,152.9459,152.7408,152.8775,14777.0
2016-09-29 14:50:00,156.57,156.67,156.3,156.32,13882.0,152.8775,152.9751,152.6139,152.6334,13882.0
2016-09-29 15:00:00,156.29,156.44,156.2,156.41,20890.0,152.6041,152.7506,152.5162,152.7213,20890.0
2016-09-29 15:10:00,156.39,156.49,156.19,156.21,20674.0,152.7017,152.7994,152.5065,152.526,20674.0
2016-09-29 15:20:00,156.22,156.28,155.92,156.26,21300.0,152.5358,152.5943,152.2428,152.5748,21300.0
2016-09-29 15:30:00,156.28,156.58,156.22,156.56,52364.0,152.5943,152.8873,152.5358,152.8677,52364.0
2016-09-29 15:40:00,156.57,156.61,156.32,156.42,45577.0,152.8775,152.9166,152.6334,152.731,45577.0
2016-09-29 15:50:00,156.41,156.5,156.08,156.09,145373.0,152.7213,152.8092,152.3991,152.4088,145373.0
2016-09-30 09:30:00,156.96,157.64,156.7,157.3,30296.0,153.2583,153.9223,153.0044,153.5903,30296.0
2016-09-30 09:40:00,157.32,157.76,157.22,157.59,90153.0,153.6098,154.0394,153.5122,153.8734,90153.0
2016-09-30 09:50:00,157.59,157.8,157.39,157.46,60237.0,153.8734,154.0785,153.6782,153.7465,60237.0
2016-09-30 10:00:00,157.46,157.53,157.21,157.37,53709.0,153.7465,153.8149,153.5024,153.6586,53709.0
2016-09-30 10:10:00,157.38,157.51,157.07,157.13,18460.0,153.6684,153.7953,153.3657,153.4243,18460.0
2016-09-30 10:20:00,157.17,157.38,157.03,157.38,80610.0,153.4634,153.6684,153.3267,153.6684,80610.0
2016-09-30 10:30:00,157.4,157.57,157.4,157.44,29546.0,153.6879,153.8539,153.6879,153.727,29546.0
2016-09-30 10:40:00,157.47,157.64,157.4,157.46,17943.0,153.7563,153.9223,153.6879,153.7465,17943.0
2016-09-30 10:50:00,157.47,157.63,157.47,157.56,16730.0,153.7563,153.9125,153.7563,153.8442,16730.0
2016-09-30 11:00:00,157.56,157.69,157.38,157.49,15957.0,153.8442,153.9711,153.6684,153.7758,15957.0
2016-09-30 11:10:00,157.53,157.89,157.53,157.89,14009.0,153.8149,154.1664,153.8149,154.1664,14009.0
2016-09-30 11:20:00,157.91,158.08,157.91,157.98,26082.0,154.1859,154.3519,154.1859,154.2543,26082.0
2016-09-30 11:30:00,157.99,158.08,157.82,157.82,18351.0,154.264,154.3519,154.098,154.098,18351.0
2016-09-30 11:40:00,157.85,157.99,157.74,157.99,11807.0,154.1273,154.264,154.0199,154.264,11807.0
2016-09-30 11:50:00,158.0,158.15,157.97,157.99,10553.0,154.2738,154.4202,154.2445,154.264,10553.0
2016-09-30 12:00:00,157.97,157.99,157.86,157.92,16718.0,154.2445,154.264,154.1371,154.1957,16718.0
2016-09-30 12:10:00,157.93,157.97,157.89,157.93,11913.0,154.2054,154.2445,154.1664,154.2054,11913.0
2016-09-30 12:20:00,157.95,158.14,157.9,158.11,38957.0,154.225,154.4105,154.1761,154.3812,38957.0
2016-09-30 12:30:00,158.12,158.41,158.09,158.4,19706.0,154.3909,154.6741,154.3617,154.6643,19706.0
2016-09-30 12:40:00,158.41,158.44,158.16,158.43,13629.0,154.6741,154.7034,154.43,154.6936,13629.0
2016-09-30 12:50:00,158.43,158.46,158.31,158.31,13717.0,154.6936,154.7229,154.5765,154.5765,13717.0
2016-09-30 13:00:00,158.31,158.43,158.29,158.33,12957.0,154.5765,154.6936,154.5569,154.596,12957.0
2016-09-30 13:10:00,158.3,158.36,158.18,158.21,9683.0,154.5667,154.6253,154.4495,154.4788,9683.0
2016-09-30 13:20:00,158.22,158.28,158.07,158.07,11219.0,154.4886,154.5472,154.3421,154.3421,11219.0
2016-09-30 13:30:00,158.09,158.24,158.05,158.23,23480.0,154.3617,154.5081,154.3226,154.4984,23480.0
2016-09-30 13:40:00,158.26,158.38,158.25,158.33,16234.0,154.5276,154.6448,154.5179,154.596,16234.0
2016-09-30 13:50:00,158.33,158.44,158.31,158.4,27685.0,154.596,154.7034,154.5765,154.6643,27685.0
2016-09-30 14:00:00,158.41,158.5,158.35,158.49,26027.0,154.6741,154.762,154.6155,154.7522,26027.0
2016-09-30 14:10:00,158.48,158.76,158.47,158.7,33432.0,154.7425,155.0159,154.7327,154.9573,33432.0
2016-09-30 14:20:00,158.71,158.88,158.7,158.88,24438.0,154.967,155.133,154.9573,155.133,24438.0
2016-09-30 14:30:00,158.88,159.04,158.88,159.01,37635.0,155.133,155.2893,155.133,155.26,37635.0
2016-09-30 14:40:00,159.02,159.07,158.96,159.02,13895.0,155.2697,155.3185,155.2111,155.2697,13895.0
2016-09-30 14:50:00,159.01,159.05,158.97,159.04,28854.0,155.26,155.299,155.2209,155.2893,28854.0
2016-09-30 15:00:00,159.06,159.32,159.05,159.3,31076.0,155.3088,155.5626,155.299,155.5431,31076.0
2016-09-30 15:10:00,159.3,159.36,159.26,159.35,32703.0,155.5431,155.6017,155.5041,155.5919,32703.0
2016-09-30 15:20:00,159.34,159.42,159.28,159.28,27343.0,155.5822,155.6603,155.5236,155.5236,27343.0
2016-09-30 15:30:00,159.29,159.49,159.29,159.47,54457.0,155.5334,155.7286,155.5334,155.7091,54457.0
2016-09-30 15:40:00,159.47,159.53,159.38,159.4,114081.0,155.7091,155.7677,155.6212,155.6408,114081.0
2016-09-30 15:50:00,159.41,159.49,159.05,159.05,207748.0,155.6505,155.7286,155.299,155.299,207748.0
2016-10-03 09:30:00,157.95,158.29,157.57,157.95,59184.0,154.225,154.5569,153.8539,154.225,59184.0
2016-10-03 09:40:00,158.05,158.3,157.77,157.79,17955.0,154.3226,154.5667,154.0492,154.0687,17955.0
2016-10-03 09:50:00,157.77,158.17,157.71,158.11,27399.0,154.0492,154.4398,153.9906,154.3812,27399.0
2016-10-03 10:00:00,158.17,158.76,158.15,158.68,24169.0,154.4398,155.0159,154.4202,154.9377,24169.0
2016-10-03 10:10:00,158.71,158.84,158.57,158.84,28558.0,154.967,155.094,154.8303,155.094,28558.0
2016-10-03 10:20:00,158.83,158.85,158.61,158.79,33965.0,155.0842,155.1037,154.8694,155.0451,33965.0
2016-10-03 10:30:00,158.77,158.99,158.69,158.87,29332.0,155.0256,155.2404,154.9475,155.1233,29332.0
2016-10-03 10:40:00,158.89,159.14,158.82,159.09,18812.0,155.1428,155.3869,155.0744,155.3381,18812.0
2016-10-03 10:50:00,159.08,159.2,159.02,159.07,23009.0,155.3283,155.4455,155.2697,155.3185,23009.0
2016-10-03 11:00:00,159.09,159.15,158.94,159.08,30035.0,155.3381,155.3967,155.1916,155.3283,30035.0
2016-10-03 11:10:00,159.06,159.17,158.92,158.92,16246.0,155.3088,155.4162,155.1721,155.1721,16246.0
2016-10-03 11:20:00,158.93,158.94,158.75,158.79,25440.0,155.1818,155.1916,155.0061,155.0451,25440.0
2016-10-03 11:30:00,158.79,158.88,158.63,158.68,21984.0,155.0451,155.133,154.8889,154.9377,21984.0
2016-10-03 11:40:00,158.68,158.76,158.64,158.67,13668.0,154.9377,155.0159,154.8987,154.928,13668.0
2016-10-03 11:50:00,158.68,158.79,158.56,158.77,34665.0,154.9377,155.0451,154.8206,155.0256,34665.0
2016-10-03 12:00:00,158.74,158.84,158.68,158.69,12710.0,154.9963,155.094,154.9377,154.9475,12710.0
2016-10-03 12:10:00,158.67,158.72,158.54,158.56,9519.0,154.928,154.9768,154.801,154.8206,9519.0
2016-10-03 12:20:00,158.53,158.53,158.29,158.44,7612.0,154.7913,154.7913,154.5569,154.7034,7612.0
2016-10-03 12:30:00,158.44,158.48,158.35,158.43,20318.0,154.7034,154.7425,154.6155,154.6936,20318.0
2016-10-03 12:40:00,158.49,158.63,158.46,158.63,6052.0,154.7522,154.8889,154.7229,154.8889,6052.0
2016-10-03 12:50:00,158.58,158.64,158.46,158.59,7493.0,154.8401,154.8987,154.7229,154.8499,7493.0
2016-10-03 13:00:00,158.64,158.68,158.5,158.57,20750.0,154.8987,154.9377,154.762,154.8303,20750.0
2016-10-03 13:10:00,158.56,158.61,158.46,158.52,14687.0,154.8206,154.8694,154.7229,154.7815,14687.0
2016-10-03 13:20:00,158.53,158.7,158.53,158.6,11723.0,154.7913,154.9573,154.7913,154.8596,11723.0
2016-10-03 13:30:00,158.6,158.82,158.59,158.8,33360.0,154.8596,155.0744,154.8499,155.0549,33360.0
2016-10-03 13:40:00,158.8,158.85,158.66,158.73,16679.0,155.0549,155.1037,154.9182,154.9866,16679.0
2016-10-03 13:50:00,158.76,158.8,158.66,158.79,11536.0,155.0159,155.0549,154.9182,155.0451,11536.0
2016-10-03 14:00:00,158.8,159.03,158.8,159.01,15948.0,155.0549,155.2795,155.0549,155.26,15948.0
2016-10-03 14:10:00,159.01,159.04,158.91,158.92,12899.0,155.26,155.2893,155.1623,155.1721,12899.0
2016-10-03 14:20:00,158.91,159.08,158.86,158.97,10906.0,155.1623,155.3283,155.1135,155.2209,10906.0
2016-10-03 14:30:00,159.01,159.07,158.82,158.83,16727.0,155.26,155.3185,155.0744,155.0842,16727.0
2016-10-03 14:40:00,158.85,158.93,158.65,158.71,17560.0,155.1037,155.1818,154.9084,154.967,17560.0
2016-10-03 14:50:00,158.67,158.7,158.48,158.66,30587.0,154.928,154.9573,154.7425,154.9182,30587.0
2016-10-03 15:00:00,158.67,158.67,158.52,158.58,20121.0,154.928,154.928,154.7815,154.8401,20121.0
2016-10-03 15:10:00,158.59,158.76,158.59,158.7,19672.0,154.8499,155.0159,154.8499,154.9573,19672.0
2016-10-03 15:20:00,158.7,158.72,158.52,158.59,32620.0,154.9573,154.9768,154.7815,154.8499,32620.0
2016-10-03 15:30:00,158.62,158.91,158.56,158.82,35814.0,154.8792,155.1623,154.8206,155.0744,35814.0
2016-10-03 15:40:00,158.85,159.05,158.76,158.87,60795.0,155.1037,155.299,155.0159,155.1233,60795.0
2016-10-03 15:50:00,158.88,159.22,158.86,159.12,123251.0,155.133,155.465,155.1135,155.3674,123251.0
2016-10-04 09:30:00,158.98,159.22,158.88,159.12,27507.0,155.2307,155.465,155.133,155.3674,27507.0
2016-10-04 09:40:00,159.19,159.42,159.04,159.35,14335.0,155.4357,155.6603,155.2893,155.5919,14335.0
2016-10-04 09:50:00,159.42,159.44,159.09,159.21,9807.0,155.6603,155.6798,155.3381,155.4552,9807.0
2016-10-04 10:00:00,159.13,159.17,158.89,158.9,16139.0,155.3771,155.4162,155.1428,155.1526,16139.0
2016-10-04 10:10:00,158.87,158.87,158.31,158.43,14895.0,155.1233,155.1233,154.5765,154.6936,14895.0
2016-10-04 10:20:00,158.41,158.62,158.39,158.53,14063.0,154.6741,154.8792,154.6546,154.7913,14063.0
2016-10-04 10:30:00,158.51,158.67,158.45,158.65,17639.0,154.7718,154.928,154.7132,154.9084,17639.0
2016-10-04 10:40:00,158.65,158.85,158.63,158.78,13904.0,154.9084,155.1037,154.8889,155.0354,13904.0
2016-10-04 10:50:00,158.8,158.87,158.68,158.76,22326.0,155.0549,155.1233,154.9377,155.0159,22326.0
2016-10-04 11:00:00,158.78,158.8,158.05,158.06,22256.0,155.0354,155.0549,154.3226,154.3324,22256.0
2016-10-04 11:10:00,158.08,158.08,157.86,157.93,15281.0,154.3519,154.3519,154.1371,154.2054,15281.0
2016-10-04 11:20:00,157.92,158.39,157.89,158.28,9800.0,154.1957,154.6546,154.1664,154.5472,9800.0
2016-10-04 11:30:00,158.3,158.81,158.18,158.38,10046.0,154.5667,155.0647,154.4495,154.6448,10046.0
2016-10-04 11:40:00,158.39,158.66,158.28,158.53,13760.0,154.6546,154.9182,154.5472,154.7913,13760.0
2016-10-04 11:50:00,158.41,158.53,158.19,158.25,11964.0,154.6741,154.7913,154.4593,154.5179,11964.0
2016-10-04 12:00:00,158.26,158.32,158.06,158.06,8597.0,154.5276,154.5862,154.3324,154.3324,8597.0
2016-10-04 12:10:00,158.09,158.33,157.95,158.26,17002.0,154.3617,154.596,154.225,154.5276,17002.0
2016-10-04 12:20:00,158.24,158.27,158.0,158.0,13828.0,154.5081,154.5374,154.2738,154.2738,13828.0
2016-10-04 12:30:00,157.99,158.12,157.81,158.06,9598.0,154.264,154.3909,154.0883,154.3324,9598.0
2016-10-04 12:40:00,158.09,158.15,157.91,157.91,11340.0,154.3617,154.4202,154.1859,154.1859,11340.0
2016-10-04 12:50:00,157.92,157.98,157.68,157.68,8970.0,154.1957,154.2543,153.9613,153.9613,8970.0
2016-10-04 13:00:00,157.66,157.75,157.45,157.48,13827.0,153.9418,154.0297,153.7367,153.766,13827.0
2016-10-04 13:10:00,157.44,157.51,157.3,157.41,17821.0,153.727,153.7953,153.5903,153.6977,17821.0
2016-10-04 13:20:00,157.41,157.48,156.99,157.16,17298.0,153.6977,153.766,153.2876,153.4536,17298.0
2016-10-04 13:30:00,157.2,157.21,157.09,157.13,34000.0,153.4926,153.5024,153.3852,153.4243,34000.0
2016-10-04 13:40:00,157.14,157.15,156.96,157.08,34336.0,153.4341,153.4438,153.2583,153.3755,34336.0
2016-10-04 13:50:00,157.1,157.16,156.86,156.86,30608.0,153.395,153.4536,153.1607,153.1607,30608.0
2016-10-04 14:00:00,156.88,157.23,156.84,157.13,22305.0,153.1802,153.5219,153.1411,153.4243,22305.0
2016-10-04 14:10:00,157.11,157.3,157.05,157.17,14441.0,153.4048,153.5903,153.3462,153.4634,14441.0
2016-10-04 14:20:00,157.15,157.17,156.91,156.99,10697.0,153.4438,153.4634,153.2095,153.2876,10697.0
2016-10-04 14:30:00,156.97,157.0,156.86,156.89,44188.0,153.2681,153.2974,153.1607,153.19,44188.0
2016-10-04 14:40:00,156.91,156.93,156.71,156.71,32049.0,153.2095,153.229,153.0142,153.0142,32049.0
2016-10-04 14:50:00,156.71,156.75,156.46,156.53,14576.0,153.0142,153.0533,152.7701,152.8384,14576.0
2016-10-04 15:00:00,156.52,156.77,156.48,156.73,16356.0,152.8287,153.0728,152.7896,153.0337,16356.0
2016-10-04 15:10:00,156.75,157.06,156.75,157.05,24597.0,153.0533,153.3559,153.0533,153.3462,24597.0
2016-10-04 15:20:00,157.09,157.44,157.07,157.42,18366.0,153.3852,153.727,153.3657,153.7075,18366.0
2016-10-04 15:30:00,157.45,157.47,157.33,157.47,19368.0,153.7367,153.7563,153.6196,153.7563,19368.0
2016-10-04 15:40:00,157.47,157.6,157.31,157.32,27946.0,153.7563,153.8832,153.6001,153.6098,27946.0
2016-10-04 15:50:00,157.32,157.63,157.24,157.57,69844.0,153.6098,153.9125,153.5317,153.8539,69844.0
2016-10-05 09:30:00,158.41,158.5,157.7,158.45,23761.0,154.6741,154.762,153.9809,154.7132,23761.0
2016-10-05 09:40:00,158.53,158.8,158.49,158.52,13986.0,154.7913,155.0549,154.7522,154.7815,13986.0
2016-10-05 09:50:00,158.52,158.59,158.26,158.31,7995.0,154.7815,154.8499,154.5276,154.5765,7995.0
2016-10-05 10:00:00,158.34,158.43,158.25,158.36,22774.0,154.6058,154.6936,154.5179,154.6253,22774.0
2016-10-05 10:10:00,158.36,158.36,158.02,158.02,13023.0,154.6253,154.6253,154.2933,154.2933,13023.0
2016-10-05 10:20:00,158.06,158.07,157.93,158.06,18665.0,154.3324,154.3421,154.2054,154.3324,18665.0
2016-10-05 10:30:00,158.06,158.29,158.05,158.22,24945.0,154.3324,154.5569,154.3226,154.4886,24945.0
2016-10-05 10:40:00,158.22,158.25,157.69,157.69,13855.0,154.4886,154.5179,153.9711,153.9711,13855.0
2016-10-05 10:50:00,157.73,157.82,157.71,157.72,19024.0,154.0101,154.098,153.9906,154.0004,19024.0
2016-10-05 11:00:00,157.72,158.01,157.68,157.99,15453.0,154.0004,154.2835,153.9613,154.264,15453.0
2016-10-05 11:10:00,158.0,158.07,157.82,157.85,8732.0,154.2738,154.3421,154.098,154.1273,8732.0
2016-10-05 11:20:00,157.83,157.89,157.75,157.88,9683.0,154.1078,154.1664,154.0297,154.1566,9683.0
2016-10-05 11:30:00,157.89,157.94,157.76,157.86,9338.0,154.1664,154.2152,154.0394,154.1371,9338.0
2016-10-05 11:40:00,157.88,158.06,157.83,158.03,8108.0,154.1566,154.3324,154.1078,154.3031,8108.0
2016-10-05 11:50:00,158.03,158.09,157.94,157.99,7570.0,154.3031,154.3617,154.2152,154.264,7570.0
2016-10-05 12:00:00,157.97,158.25,157.97,158.15,11850.0,154.2445,154.5179,154.2445,154.4202,11850.0
2016-10-05 12:10:00,158.17,158.27,158.16,158.25,12684.0,154.4398,154.5374,154.43,154.5179,12684.0
2016-10-05 12:20:00,158.21,158.22,158.1,158.15,5843.0,154.4788,154.4886,154.3714,154.4202,5843.0
2016-10-05 12:30:00,158.12,158.22,158.09,158.22,107192.0,154.3909,154.4886,154.3617,154.4886,107192.0
2016-10-05 12:40:00,158.22,158.22,158.06,158.06,6769.0,154.4886,154.4886,154.3324,154.3324,6769.0
2016-10-05 12:50:00,158.1,158.15,158.05,158.08,45589.0,154.3714,154.4202,154.3226,154.3519,45589.0
2016-10-05 13:00:00,158.07,158.19,157.99,158.06,41523.0,154.3421,154.4593,154.264,154.3324,41523.0
2016-10-05 13:10:00,158.02,158.07,157.93,157.93,8205.0,154.2933,154.3421,154.2054,154.2054,8205.0
2016-10-05 13:20:00,157.94,157.94,157.8,157.85,17357.0,154.2152,154.2152,154.0785,154.1273,17357.0
2016-10-05 13:30:00,157.87,158.0,157.85,157.94,11345.0,154.1468,154.2738,154.1273,154.2152,11345.0
2016-10-05 13:40:00,157.95,158.0,157.88,157.94,11539.0,154.225,154.2738,154.1566,154.2152,11539.0
2016-10-05 13:50:00,157.91,158.18,157.88,158.16,22723.0,154.1859,154.4495,154.1566,154.43,22723.0
2016-10-05 14:00:00,158.15,158.24,158.11,158.22,17962.0,154.4202,154.5081,154.3812,154.4886,17962.0
2016-10-05 14:10:00,158.23,158.3,158.22,158.28,13681.0,154.4984,154.5667,154.4886,154.5472,13681.0
2016-10-05 14:20:00,158.27,158.35,158.26,158.3,12135.0,154.5374,154.6155,154.5276,154.5667,12135.0
2016-10-05 14:30:00,158.29,158.43,158.29,158.41,13661.0,154.5569,154.6936,154.5569,154.6741,13661.0
2016-10-05 14:40:00,158.39,158.59,158.38,158.56,24846.0,154.6546,154.8499,154.6448,154.8206,24846.0
2016-10-05 14:50:00,158.57,158.63,158.54,158.55,16280.0,154.8303,154.8889,154.801,154.8108,16280.0
2016-10-05 15:00:00,158.56,158.63,158.53,158.57,15195.0,154.8206,154.8889,154.7913,154.8303,15195.0
2016-10-05 15:10:00,158.58,158.59,158.34,158.34,19658.0,154.8401,154.8499,154.6058,154.6058,19658.0
2016-10-05 15:20:00,158.32,158.32,158.09,158.11,22764.0,154.5862,154.5862,154.3617,154.3812,22764.0
2016-10-05 15:30:00,158.1,158.24,158.1,158.2,38828.0,154.3714,154.5081,154.3714,154.4691,38828.0
2016-10-05 15:40:00,158.2,158.29,158.1,158.14,45561.0,154.4691,154.5569,154.3714,154.4105,45561.0
2016-10-05 15:50:00,158.13,158.43,158.13,158.28,87354.0,154.4007,154.6936,154.4007,154.5472,87354.0
2016-10-06 09:30:00,158.51,158.51,157.33,157.53,38492.0,154.7718,154.7718,153.6196,153.8149,38492.0
2016-10-06 09:40:00,157.59,157.76,157.55,157.56,16411.0,153.8734,154.0394,153.8344,153.8442,16411.0
2016-10-06 09:50:00,157.54,157.82,157.49,157.66,37310.0,153.8246,154.098,153.7758,153.9418,37310.0
2016-10-06 10:00:00,157.65,157.77,157.6,157.61,6657.0,153.932,154.0492,153.8832,153.893,6657.0
2016-10-06 10:10:00,157.62,157.63,157.29,157.42,13125.0,153.9027,153.9125,153.5805,153.7075,13125.0
2016-10-06 10:20:00,157.42,157.55,157.33,157.54,12072.0,153.7075,153.8344,153.6196,153.8246,12072.0
2016-10-06 10:30:00,157.54,157.55,157.38,157.55,9701.0,153.8246,153.8344,153.6684,153.8344,9701.0
2016-10-06 10:40:00,157.54,157.55,157.47,157.51,6540.0,153.8246,153.8344,153.7563,153.7953,6540.0
2016-10-06 10:50:00,157.54,157.59,157.44,157.53,9605.0,153.8246,153.8734,153.727,153.8149,9605.0
2016-10-06 11:00:00,157.55,157.56,157.21,157.23,10172.0,153.8344,153.8442,153.5024,153.5219,10172.0
2016-10-06 11:10:00,157.21,157.46,157.21,157.39,7446.0,153.5024,153.7465,153.5024,153.6782,7446.0
2016-10-06 11:20:00,157.42,157.8,157.42,157.79,10524.0,153.7075,154.0785,153.7075,154.0687,10524.0
2016-10-06 11:30:00,157.79,157.83,157.69,157.77,7600.0,154.0687,154.1078,153.9711,154.0492,7600.0
2016-10-06 11:40:00,157.77,158.09,157.68,158.02,9285.0,154.0492,154.3617,153.9613,154.2933,9285.0
2016-10-06 11:50:00,157.99,158.32,157.99,158.03,14207.0,154.264,154.5862,154.264,154.3031,14207.0
2016-10-06 12:00:00,158.09,158.27,158.05,158.07,5608.0,154.3617,154.5374,154.3226,154.3421,5608.0
2016-10-06 12:10:00,158.06,158.1,157.86,157.94,9361.0,154.3324,154.3714,154.1371,154.2152,9361.0
2016-10-06 12:20:00,157.92,157.94,157.84,157.89,7612.0,154.1957,154.2152,154.1176,154.1664,7612.0
2016-10-06 12:30:00,157.87,158.05,157.84,157.85,6959.0,154.1468,154.3226,154.1176,154.1273,6959.0
2016-10-06 12:40:00,157.84,157.87,157.76,157.82,10023.0,154.1176,154.1468,154.0394,154.098,10023.0
2016-10-06 12:50:00,157.85,157.94,157.77,157.77,7297.0,154.1273,154.2152,154.0492,154.0492,7297.0
2016-10-06 13:00:00,157.76,157.87,157.73,157.84,11036.0,154.0394,154.1468,154.0101,154.1176,11036.0
2016-10-06 13:10:00,157.83,157.9,157.76,157.82,15512.0,154.1078,154.1761,154.0394,154.098,15512.0
2016-10-06 13:20:00,157.81,157.93,157.81,157.89,9965.0,154.0883,154.2054,154.0883,154.1664,9965.0
2016-10-06 13:30:00,157.91,158.02,157.87,157.88,4318.0,154.1859,154.2933,154.1468,154.1566,4318.0
2016-10-06 13:40:00,157.88,157.92,157.83,157.86,6954.0,154.1566,154.1957,154.1078,154.1371,6954.0
2016-10-06 13:50:00,157.87,157.94,157.81,157.81,8669.0,154.1468,154.2152,154.0883,154.0883,8669.0
2016-10-06 14:00:00,157.83,157.88,157.8,157.8,9513.0,154.1078,154.1566,154.0785,154.0785,9513.0
2016-10-06 14:10:00,157.81,157.86,157.74,157.75,15510.0,154.0883,154.1371,154.0199,154.0297,15510.0
2016-10-06 14:20:00,157.8,157.96,157.8,157.89,16152.0,154.0785,154.2347,154.0785,154.1664,16152.0
2016-10-06 14:30:00,157.9,157.95,157.8,157.86,7404.0,154.1761,154.225,154.0785,154.1371,7404.0
2016-10-06 14:40:00,157.86,157.91,157.69,157.71,8017.0,154.1371,154.1859,153.9711,153.9906,8017.0
2016-10-06 14:50:00,157.72,157.84,157.67,157.73,23721.0,154.0004,154.1176,153.9516,154.0101,23721.0
2016-10-06 15:00:00,157.75,157.88,157.74,157.79,11006.0,154.0297,154.1566,154.0199,154.0687,11006.0
2016-10-06 15:10:00,157.77,157.78,157.63,157.64,8554.0,154.0492,154.059,153.9125,153.9223,8554.0
2016-10-06 15:20:00,157.65,157.72,157.63,157.68,13760.0,153.932,154.0004,153.9125,153.9613,13760.0
2016-10-06 15:30:00,157.65,157.88,157.6,157.83,25645.0,153.932,154.1566,153.8832,154.1078,25645.0
2016-10-06 15:40:00,157.84,157.87,157.76,157.85,34820.0,154.1176,154.1468,154.0394,154.1273,34820.0
2016-10-06 15:50:00,157.83,158.51,157.8,158.45,258952.0,154.1078,154.7718,154.0785,154.7132,258952.0
2016-10-07 09:30:00,159.0,159.0,158.19,158.81,21170.0,155.2502,155.2502,154.4593,155.0647,21170.0
2016-10-07 09:40:00,158.74,158.76,157.92,157.93,19248.0,154.9963,155.0159,154.1957,154.2054,19248.0
2016-10-07 09:50:00,157.86,158.42,157.86,158.31,29932.0,154.1371,154.6839,154.1371,154.5765,29932.0
2016-10-07 10:00:00,158.25,158.48,158.19,158.37,38042.0,154.5179,154.7425,154.4593,154.6351,38042.0
2016-10-07 10:10:00,158.4,158.41,157.94,158.18,22897.0,154.6643,154.6741,154.2152,154.4495,22897.0
2016-10-07 10:20:00,158.22,158.22,158.01,158.09,11678.0,154.4886,154.4886,154.2835,154.3617,11678.0
2016-10-07 10:30:00,158.03,158.21,157.81,158.21,20795.0,154.3031,154.4788,154.0883,154.4788,20795.0
2016-10-07 10:40:00,158.21,158.23,157.86,157.91,6950.0,154.4788,154.4984,154.1371,154.1859,6950.0
2016-10-07 10:50:00,157.93,157.97,157.7,157.71,12601.0,154.2054,154.2445,153.9809,153.9906,12601.0
2016-10-07 11:00:00,157.69,157.73,157.56,157.63,28129.0,153.9711,154.0101,153.8442,153.9125,28129.0
2016-10-07 11:10:00,157.65,157.75,157.53,157.72,17901.0,153.932,154.0297,153.8149,154.0004,17901.0
2016-10-07 11:20:00,157.71,157.73,157.53,157.61,24154.0,153.9906,154.0101,153.8149,153.893,24154.0
2016-10-07 11:30:00,157.6,157.68,157.17,157.26,17698.0,153.8832,153.9613,153.4634,153.5512,17698.0
2016-10-07 11:40:00,157.26,157.29,157.03,157.06,9025.0,153.5512,153.5805,153.3267,153.3559,9025.0
2016-10-07 11:50:00,157.05,157.36,157.02,157.25,7758.0,153.3462,153.6489,153.3169,153.5415,7758.0
2016-10-07 12:00:00,157.23,157.62,157.17,157.36,17017.0,153.5219,153.9027,153.4634,153.6489,17017.0
2016-10-07 12:10:00,157.38,157.44,157.12,157.25,15238.0,153.6684,153.727,153.4145,153.5415,15238.0
2016-10-07 12:20:00,157.19,157.25,157.02,157.09,45410.0,153.4829,153.5415,153.3169,153.3852,45410.0
2016-10-07 12:30:00,157.08,157.24,157.0,157.14,10746.0,153.3755,153.5317,153.2974,153.4341,10746.0
2016-10-07 12:40:00,157.13,157.33,157.03,157.25,22434.0,153.4243,153.6196,153.3267,153.5415,22434.0
2016-10-07 12:50:00,157.29,157.4,157.22,157.4,6502.0,153.5805,153.6879,153.5122,153.6879,6502.0
2016-10-07 13:00:00,157.42,157.42,157.24,157.4,7889.0,153.7075,153.7075,153.5317,153.6879,7889.0
2016-10-07 13:10:00,157.37,157.46,157.33,157.46,4700.0,153.6586,153.7465,153.6196,153.7465,4700.0
2016-10-07 13:20:00,157.44,157.88,157.41,157.88,9498.0,153.727,154.1566,153.6977,154.1566,9498.0
2016-10-07 13:30:00,157.84,158.05,157.78,158.01,8283.0,154.1176,154.3226,154.059,154.2835,8283.0
2016-10-07 13:40:00,158.06,158.18,158.04,158.1,7880.0,154.3324,154.4495,154.3128,154.3714,7880.0
2016-10-07 13:50:00,158.13,158.17,157.98,157.99,7171.0,154.4007,154.4398,154.2543,154.264,7171.0
2016-10-07 14:00:00,158.02,158.02,157.76,157.91,37425.0,154.2933,154.2933,154.0394,154.1859,37425.0
2016-10-07 14:10:00,157.93,158.18,157.92,157.97,13372.0,154.2054,154.4495,154.1957,154.2445,13372.0
2016-10-07 14:20:00,157.96,158.11,157.94,157.99,24961.0,154.2347,154.3812,154.2152,154.264,24961.0
2016-10-07 14:30:00,158.02,158.17,157.99,158.07,58356.0,154.2933,154.4398,154.264,154.3421,58356.0
2016-10-07 14:40:00,158.07,158.27,158.03,158.19,13298.0,154.3421,154.5374,154.3031,154.4593,13298.0
2016-10-07 14:50:00,158.2,158.23,158.12,158.16,12640.0,154.4691,154.4984,154.3909,154.43,12640.0
2016-10-07 15:00:00,158.17,158.21,158.07,158.07,17834.0,154.4398,154.4788,154.3421,154.3421,17834.0
2016-10-07 15:10:00,158.08,158.15,158.05,158.09,17826.0,154.3519,154.4202,154.3226,154.3617,17826.0
2016-10-07 15:20:00,158.1,158.2,158.1,158.18,14096.0,154.3714,154.4691,154.3714,154.4495,14096.0
2016-10-07 15:30:00,158.2,158.31,158.19,158.21,19006.0,154.4691,154.5765,154.4593,154.4788,19006.0
2016-10-07 15:40:00,158.2,158.27,158.19,158.25,38438.0,154.4691,154.5374,154.4593,154.5179,38438.0
2016-10-07 15:50:00,158.27,158.47,158.19,158.2,67336.0,154.5374,154.7327,154.4593,154.4691,67336.0
2016-10-10 09:30:00,159.24,159.59,158.55,159.53,32327.0,155.4845,155.8263,154.8108,155.7677,32327.0
2016-10-10 09:40:00,159.57,159.78,159.56,159.77,17872.0,155.8068,156.0118,155.797,156.002,17872.0
2016-10-10 09:50:00,159.82,159.97,159.72,159.91,17283.0,156.0509,156.1973,155.9532,156.1387,17283.0
2016-10-10 10:00:00,159.92,159.98,159.64,159.65,18771.0,156.1485,156.2071,155.8751,155.8849,18771.0
2016-10-10 10:10:00,159.67,160.0,159.55,159.89,46885.0,155.9044,156.2266,155.7872,156.1192,46885.0
2016-10-10 10:20:00,159.91,160.1,159.89,159.91,37912.0,156.1387,156.3243,156.1192,156.1387,37912.0
2016-10-10 10:30:00,159.94,160.03,159.76,159.94,18029.0,156.168,156.2559,155.9923,156.168,18029.0
2016-10-10 10:40:00,159.91,159.91,159.75,159.87,15126.0,156.1387,156.1387,155.9825,156.0997,15126.0
2016-10-10 10:50:00,159.87,159.98,159.87,159.88,11950.0,156.0997,156.2071,156.0997,156.1094,11950.0
2016-10-10 11:00:00,159.88,159.93,159.64,159.8,16755.0,156.1094,156.1583,155.8751,156.0313,16755.0
2016-10-10 11:10:00,159.78,159.8,159.68,159.8,9161.0,156.0118,156.0313,155.9142,156.0313,9161.0
2016-10-10 11:20:00,159.77,159.83,159.72,159.81,9625.0,156.002,156.0606,155.9532,156.0411,9625.0
2016-10-10 11:30:00,159.83,159.9,159.78,159.79,13942.0,156.0606,156.129,156.0118,156.0216,13942.0
2016-10-10 11:40:00,159.81,159.89,159.68,159.88,25687.0,156.0411,156.1192,155.9142,156.1094,25687.0
2016-10-10 11:50:00,159.87,159.94,159.77,159.86,23571.0,156.0997,156.168,156.002,156.0899,23571.0
2016-10-10 12:00:00,159.86,159.92,159.54,159.55,19029.0,156.0899,156.1485,155.7775,155.7872,19029.0
2016-10-10 12:10:00,159.54,159.67,159.49,159.52,22038.0,155.7775,155.9044,155.7286,155.7579,22038.0
2016-10-10 12:20:00,159.5,159.65,159.46,159.64,16252.0,155.7384,155.8849,155.6993,155.8751,16252.0
2016-10-10 12:30:00,159.66,159.74,159.55,159.71,30686.0,155.8946,155.9727,155.7872,155.9435,30686.0
2016-10-10 12:40:00,159.7,159.84,159.56,159.8,8458.0,155.9337,156.0704,155.797,156.0313,8458.0
2016-10-10 12:50:00,159.81,159.82,159.65,159.72,15002.0,156.0411,156.0509,155.8849,155.9532,15002.0
2016-10-10 13:00:00,159.71,159.79,159.6,159.71,6301.0,155.9435,156.0216,155.836,155.9435,6301.0
2016-10-10 13:10:00,159.72,159.73,159.55,159.56,4692.0,155.9532,155.963,155.7872,155.797,4692.0
2016-10-10 13:20:00,159.56,159.56,159.48,159.5,13004.0,155.797,155.797,155.7189,155.7384,13004.0
2016-10-10 13:30:00,159.56,159.65,159.45,159.5,7633.0,155.797,155.8849,155.6896,155.7384,7633.0
2016-10-10 13:40:00,159.45,159.55,159.4,159.47,9745.0,155.6896,155.7872,155.6408,155.7091,9745.0
2016-10-10 13:50:00,159.48,159.53,159.44,159.49,11057.0,155.7189,155.7677,155.6798,155.7286,11057.0
2016-10-10 14:00:00,159.47,159.51,159.41,159.49,9250.0,155.7091,155.7482,155.6505,155.7286,9250.0
2016-10-10 14:10:00,159.49,159.51,159.42,159.45,9848.0,155.7286,155.7482,155.6603,155.6896,9848.0
2016-10-10 14:20:00,159.51,159.52,159.47,159.48,5993.0,155.7482,155.7579,155.7091,155.7189,5993.0
2016-10-10 14:30:00,159.48,159.55,159.39,159.52,10051.0,155.7189,155.7872,155.631,155.7579,10051.0
2016-10-10 14:40:00,159.52,159.53,159.46,159.47,9219.0,155.7579,155.7677,155.6993,155.7091,9219.0
2016-10-10 14:50:00,159.48,159.55,159.46,159.49,14141.0,155.7189,155.7872,155.6993,155.7286,14141.0
2016-10-10 15:00:00,159.47,159.52,159.44,159.48,9612.0,155.7091,155.7579,155.6798,155.7189,9612.0
2016-10-10 15:10:00,159.47,159.48,159.32,159.45,11173.0,155.7091,155.7189,155.5626,155.6896,11173.0
2016-10-10 15:20:00,159.43,159.44,159.24,159.25,16980.0,155.6701,155.6798,155.4845,155.4943,16980.0
2016-10-10 15:30:00,159.26,159.27,159.05,159.07,24432.0,155.5041,155.5138,155.299,155.3185,24432.0
2016-10-10 15:40:00,159.08,159.16,158.99,158.99,22068.0,155.3283,155.4064,155.2404,155.2404,22068.0
2016-10-10 15:50:00,159.0,159.21,158.97,159.11,65453.0,155.2502,155.4552,155.2209,155.3576,65453.0
2016-10-11 09:30:00,156.0,156.59,155.32,155.69,139702.0,152.3209,152.897,151.657,152.0183,139702.0
2016-10-11 09:40:00,155.69,156.07,155.69,155.85,52709.0,152.0183,152.3893,152.0183,152.1745,52709.0
2016-10-11 09:50:00,155.76,155.76,155.52,155.71,30785.0,152.0866,152.0866,151.8523,152.0378,30785.0
2016-10-11 10:00:00,155.66,155.77,155.56,155.63,29451.0,151.989,152.0964,151.8913,151.9597,29451.0
2016-10-11 10:10:00,155.66,155.66,155.21,155.34,40834.0,151.989,151.989,151.5496,151.6765,40834.0
2016-10-11 10:20:00,155.33,155.38,155.02,155.14,52139.0,151.6667,151.7156,151.3641,151.4812,52139.0
2016-10-11 10:30:00,155.15,155.26,154.9,154.9,19237.0,151.491,151.5984,151.2469,151.2469,19237.0
2016-10-11 10:40:00,154.91,155.02,154.74,154.77,29043.0,151.2567,151.3641,151.0907,151.12,29043.0
2016-10-11 10:50:00,154.78,154.78,154.5,154.61,333887.0,151.1297,151.1297,150.8563,150.9637,333887.0
2016-10-11 11:00:00,154.61,154.73,154.43,154.62,56414.0,150.9637,151.0809,150.788,150.9735,56414.0
2016-10-11 11:10:00,154.61,154.75,154.54,154.71,35776.0,150.9637,151.1004,150.8954,151.0614,35776.0
2016-10-11 11:20:00,154.7,154.87,154.59,154.59,15432.0,151.0516,151.2176,150.9442,150.9442,15432.0
2016-10-11 11:30:00,154.61,154.99,154.61,154.97,34398.0,150.9637,151.3348,150.9637,151.3152,34398.0
2016-10-11 11:40:00,154.97,155.45,154.95,155.1,59409.0,151.3152,151.7839,151.2957,151.4422,59409.0
2016-10-11 11:50:00,155.15,155.47,155.15,155.42,19626.0,151.491,151.8034,151.491,151.7546,19626.0
2016-10-11 12:00:00,155.45,155.45,155.22,155.22,16257.0,151.7839,151.7839,151.5593,151.5593,16257.0
2016-10-11 12:10:00,155.22,155.46,155.12,155.46,20089.0,151.5593,151.7937,151.4617,151.7937,20089.0
2016-10-11 12:20:00,155.48,155.48,155.27,155.33,13858.0,151.8132,151.8132,151.6082,151.6667,13858.0
2016-10-11 12:30:00,155.31,155.41,155.03,155.24,35116.0,151.6472,151.7449,151.3738,151.5789,35116.0
2016-10-11 12:40:00,155.27,155.59,155.24,155.38,14434.0,151.6082,151.9206,151.5789,151.7156,14434.0
2016-10-11 12:50:00,155.34,155.4,155.11,155.15,29130.0,151.6765,151.7351,151.4519,151.491,29130.0
2016-10-11 13:00:00,155.17,155.17,154.83,154.94,45072.0,151.5105,151.5105,151.1785,151.2859,45072.0
2016-10-11 13:10:00,154.97,154.97,154.52,154.66,60755.0,151.3152,151.3152,150.8758,151.0125,60755.0
2016-10-11 13:20:00,154.64,154.94,154.64,154.84,34369.0,150.993,151.2859,150.993,151.1883,34369.0
2016-10-11 13:30:00,154.84,154.84,154.55,154.7,61569.0,151.1883,151.1883,150.9051,151.0516,61569.0
2016-10-11 13:40:00,154.69,154.7,154.27,154.3,92871.0,151.0418,151.0516,150.6317,150.661,92871.0
2016-10-11 13:50:00,154.26,154.37,154.01,154.06,29293.0,150.622,150.7294,150.3779,150.4267,29293.0
2016-10-11 14:00:00,154.1,154.41,154.1,154.41,43779.0,150.4658,150.7684,150.4658,150.7684,43779.0
2016-10-11 14:10:00,154.4,154.45,153.88,153.9,24283.0,150.7587,150.8075,150.2509,150.2705,24283.0
2016-10-11 14:20:00,153.88,154.04,153.79,154.01,11259.0,150.2509,150.4072,150.1631,150.3779,11259.0
2016-10-11 14:30:00,154.04,154.04,153.87,154.0,21038.0,150.4072,150.4072,150.2412,150.3681,21038.0
2016-10-11 14:40:00,154.0,154.36,154.0,154.19,64176.0,150.3681,150.7196,150.3681,150.5536,64176.0
2016-10-11 14:50:00,154.24,154.27,154.04,154.17,33678.0,150.6025,150.6317,150.4072,150.5341,33678.0
2016-10-11 15:00:00,154.16,154.17,153.82,153.86,61165.0,150.5243,150.5341,150.1924,150.2314,61165.0
2016-10-11 15:10:00,153.86,154.46,153.86,154.4,75393.0,150.2314,150.8173,150.2314,150.7587,75393.0
2016-10-11 15:20:00,154.42,154.67,154.4,154.53,63095.0,150.7782,151.0223,150.7587,150.8856,63095.0
2016-10-11 15:30:00,154.59,155.11,154.53,155.11,66101.0,150.9442,151.4519,150.8856,151.4519,66101.0
2016-10-11 15:40:00,155.1,155.19,154.87,155.1,95111.0,151.4422,151.53,151.2176,151.4422,95111.0
2016-10-11 15:50:00,155.1,155.11,154.86,154.89,155939.0,151.4422,151.4519,151.2078,151.2371,155939.0
2016-10-12 09:30:00,154.99,155.26,154.09,154.39,37220.0,151.3348,151.5984,150.456,150.7489,37220.0
2016-10-12 09:40:00,154.38,154.77,154.22,154.55,18999.0,150.7392,151.12,150.5829,150.9051,18999.0
2016-10-12 09:50:00,154.53,154.8,154.46,154.72,20283.0,150.8856,151.1492,150.8173,151.0711,20283.0
2016-10-12 10:00:00,154.62,154.82,154.44,154.48,24925.0,150.9735,151.1688,150.7977,150.8368,24925.0
2016-10-12 10:10:00,154.51,154.69,154.41,154.56,20339.0,150.8661,151.0418,150.7684,150.9149,20339.0
2016-10-12 10:20:00,154.56,154.91,154.54,154.82,12834.0,150.9149,151.2567,150.8954,151.1688,12834.0
2016-10-12 10:30:00,154.76,154.82,154.27,154.34,15106.0,151.1102,151.1688,150.6317,150.7001,15106.0
2016-10-12 10:40:00,154.28,154.49,154.05,154.15,27985.0,150.6415,150.8466,150.4169,150.5146,27985.0
2016-10-12 10:50:00,154.15,154.18,153.8,153.84,16828.0,150.5146,150.5439,150.1728,150.2119,16828.0
2016-10-12 11:00:00,153.87,154.11,153.82,153.98,27302.0,150.2412,150.4755,150.1924,150.3486,27302.0
2016-10-12 11:10:00,153.99,154.06,153.85,153.88,21539.0,150.3583,150.4267,150.2217,150.2509,21539.0
2016-10-12 11:20:00,153.89,153.9,153.71,153.71,27659.0,150.2607,150.2705,150.085,150.085,27659.0
2016-10-12 11:30:00,153.7,154.09,153.7,154.0,29184.0,150.0752,150.456,150.0752,150.3681,29184.0
2016-10-12 11:40:00,153.99,153.99,153.91,153.95,6349.0,150.3583,150.3583,150.2802,150.3193,6349.0
2016-10-12 11:50:00,153.97,154.11,153.9,154.05,7800.0,150.3388,150.4755,150.2705,150.4169,7800.0
2016-10-12 12:00:00,154.05,154.31,154.05,154.27,15381.0,150.4169,150.6708,150.4169,150.6317,15381.0
2016-10-12 12:10:00,154.28,154.32,154.24,154.3,7327.0,150.6415,150.6806,150.6025,150.661,7327.0
2016-10-12 12:20:00,154.31,154.43,154.28,154.28,8484.0,150.6708,150.788,150.6415,150.6415,8484.0
2016-10-12 12:30:00,154.32,154.34,154.18,154.18,7951.0,150.6806,150.7001,150.5439,150.5439,7951.0
2016-10-12 12:40:00,154.18,154.19,154.02,154.03,8257.0,150.5439,150.5536,150.3876,150.3974,8257.0
2016-10-12 12:50:00,154.04,154.09,153.96,154.0,7144.0,150.4072,150.456,150.3291,150.3681,7144.0
2016-10-12 13:00:00,154.03,154.09,154.01,154.09,9988.0,150.3974,150.456,150.3779,150.456,9988.0
2016-10-12 13:10:00,154.08,154.12,153.96,154.05,14117.0,150.4462,150.4853,150.3291,150.4169,14117.0
2016-10-12 13:20:00,154.05,154.12,153.99,154.12,11174.0,150.4169,150.4853,150.3583,150.4853,11174.0
2016-10-12 13:30:00,154.13,154.2,154.1,154.15,6720.0,150.495,150.5634,150.4658,150.5146,6720.0
2016-10-12 13:40:00,154.18,154.22,154.13,154.14,12714.0,150.5439,150.5829,150.495,150.5048,12714.0
2016-10-12 13:50:00,154.13,154.31,154.01,154.31,11749.0,150.495,150.6708,150.3779,150.6708,11749.0
2016-10-12 14:00:00,154.27,154.35,153.81,153.98,37821.0,150.6317,150.7099,150.1826,150.3486,37821.0
2016-10-12 14:10:00,153.99,154.13,153.96,154.08,19926.0,150.3583,150.495,150.3291,150.4462,19926.0
2016-10-12 14:20:00,154.08,154.12,153.76,153.79,36633.0,150.4462,150.4853,150.1338,150.1631,36633.0
2016-10-12 14:30:00,153.78,153.97,153.78,153.9,10235.0,150.1533,150.3388,150.1533,150.2705,10235.0
2016-10-12 14:40:00,153.89,153.91,153.75,153.81,26010.0,150.2607,150.2802,150.124,150.1826,26010.0
2016-10-12 14:50:00,153.82,153.89,153.69,153.69,15174.0,150.1924,150.2607,150.0654,150.0654,15174.0
2016-10-12 15:00:00,153.67,153.87,153.59,153.8,23552.0,150.0459,150.2412,149.9678,150.1728,23552.0
2016-10-12 15:10:00,153.79,154.01,153.79,153.95,20820.0,150.1631,150.3779,150.1631,150.3193,20820.0
2016-10-12 15:20:00,153.97,154.03,153.77,153.78,20526.0,150.3388,150.3974,150.1435,150.1533,20526.0
2016-10-12 15:30:00,153.79,153.94,153.7,153.94,20817.0,150.1631,150.3095,150.0752,150.3095,20817.0
2016-10-12 15:40:00,153.93,154.08,153.92,154.01,38074.0,150.2998,150.4462,150.29,150.3779,38074.0
2016-10-12 15:50:00,154.01,154.03,153.78,153.81,90099.0,150.3779,150.3974,150.1533,150.1826,90099.0
2016-10-13 09:30:00,152.75,153.14,152.45,152.72,37157.0,149.1476,149.5284,148.8547,149.1183,37157.0
2016-10-13 09:40:00,152.69,152.82,152.16,152.51,49806.0,149.089,149.2159,148.5715,148.9133,49806.0
2016-10-13 09:50:00,152.5,152.55,152.02,152.12,27397.0,148.9035,148.9523,148.4348,148.5325,27397.0
2016-10-13 10:00:00,152.11,152.12,151.52,152.03,46899.0,148.5227,148.5325,147.9466,148.4446,46899.0
2016-10-13 10:10:00,152.0,152.0,151.34,151.41,47720.0,148.4153,148.4153,147.7708,147.8392,47720.0
2016-10-13 10:20:00,151.47,152.25,151.46,152.15,37970.0,147.8978,148.6594,147.888,148.5617,37970.0
2016-10-13 10:30:00,152.12,152.75,151.95,152.46,35794.0,148.5325,149.1476,148.3665,148.8644,35794.0
2016-10-13 10:40:00,152.46,152.54,152.12,152.14,30161.0,148.8644,148.9425,148.5325,148.552,30161.0
2016-10-13 10:50:00,152.22,152.31,151.97,152.12,20294.0,148.6301,148.718,148.386,148.5325,20294.0
2016-10-13 11:00:00,152.12,152.26,151.96,152.12,11808.0,148.5325,148.6691,148.3762,148.5325,11808.0
2016-10-13 11:10:00,152.14,152.55,152.14,152.53,31296.0,148.552,148.9523,148.552,148.9328,31296.0
2016-10-13 11:20:00,152.58,152.64,152.35,152.35,10352.0,148.9816,149.0402,148.757,148.757,10352.0
2016-10-13 11:30:00,152.4,152.55,152.33,152.38,48733.0,148.8058,148.9523,148.7375,148.7863,48733.0
2016-10-13 11:40:00,152.38,152.55,152.35,152.37,12702.0,148.7863,148.9523,148.757,148.7766,12702.0
2016-10-13 11:50:00,152.34,152.47,152.22,152.42,19018.0,148.7473,148.8742,148.6301,148.8254,19018.0
2016-10-13 12:00:00,152.43,152.48,152.3,152.34,15887.0,148.8351,148.884,148.7082,148.7473,15887.0
2016-10-13 12:10:00,152.37,152.42,152.19,152.24,93418.0,148.7766,148.8254,148.6008,148.6496,93418.0
2016-10-13 12:20:00,152.24,152.3,152.09,152.19,20456.0,148.6496,148.7082,148.5032,148.6008,20456.0
2016-10-13 12:30:00,152.24,152.5,152.18,152.4,53834.0,148.6496,148.9035,148.591,148.8058,53834.0
2016-10-13 12:40:00,152.4,152.44,152.29,152.37,42982.0,148.8058,148.8449,148.6984,148.7766,42982.0
2016-10-13 12:50:00,152.4,152.41,152.27,152.32,10395.0,148.8058,148.8156,148.6789,148.7277,10395.0
2016-10-13 13:00:00,152.29,152.31,152.13,152.16,17994.0,148.6984,148.718,148.5422,148.5715,17994.0
2016-10-13 13:10:00,152.15,152.15,151.91,151.94,17139.0,148.5617,148.5617,148.3274,148.3567,17139.0
2016-10-13 13:20:00,151.96,152.06,151.94,151.99,18894.0,148.3762,148.4739,148.3567,148.4055,18894.0
2016-10-13 13:30:00,152.03,152.09,151.9,152.03,13492.0,148.4446,148.5032,148.3176,148.4446,13492.0
2016-10-13 13:40:00,152.02,152.15,151.94,152.0,18355.0,148.4348,148.5617,148.3567,148.4153,18355.0
2016-10-13 13:50:00,151.99,152.33,151.99,152.23,53116.0,148.4055,148.7375,148.4055,148.6399,53116.0
2016-10-13 14:00:00,152.22,152.43,152.21,152.37,41383.0,148.6301,148.8351,148.6203,148.7766,41383.0
2016-10-13 14:10:00,152.37,152.4,152.2,152.23,23301.0,148.7766,148.8058,148.6106,148.6399,23301.0
2016-10-13 14:20:00,152.24,152.37,152.23,152.32,25157.0,148.6496,148.7766,148.6399,148.7277,25157.0
2016-10-13 14:30:00,152.33,152.37,152.04,152.1,56956.0,148.7375,148.7766,148.4543,148.5129,56956.0
2016-10-13 14:40:00,152.1,152.1,151.94,152.03,86740.0,148.5129,148.5129,148.3567,148.4446,86740.0
2016-10-13 14:50:00,152.07,152.34,151.98,152.29,69480.0,148.4836,148.7473,148.3958,148.6984,69480.0
2016-10-13 15:00:00,152.28,152.49,152.14,152.38,90979.0,148.6887,148.8937,148.552,148.7863,90979.0
2016-10-13 15:10:00,152.38,152.47,152.34,152.39,76693.0,148.7863,148.8742,148.7473,148.7961,76693.0
2016-10-13 15:20:00,152.41,152.45,152.25,152.26,133852.0,148.8156,148.8547,148.6594,148.6691,133852.0
2016-10-13 15:30:00,152.28,152.33,152.09,152.17,82295.0,148.6887,148.7375,148.5032,148.5813,82295.0
2016-10-13 15:40:00,152.16,152.18,151.98,152.07,60087.0,148.5715,148.591,148.3958,148.4836,60087.0
2016-10-13 15:50:00,152.05,152.07,151.75,152.03,109634.0,148.4641,148.4836,148.1712,148.4446,109634.0
2016-10-14 09:30:00,152.89,152.93,151.89,152.3,67151.0,149.2843,149.3233,148.3079,148.7082,67151.0
2016-10-14 09:40:00,152.22,152.53,152.15,152.19,35610.0,148.6301,148.9328,148.5617,148.6008,35610.0
2016-10-14 09:50:00,152.23,152.64,152.23,152.54,40476.0,148.6399,149.0402,148.6399,148.9425,40476.0
2016-10-14 10:00:00,152.53,152.65,152.38,152.41,49493.0,148.9328,149.05,148.7863,148.8156,49493.0
2016-10-14 10:10:00,152.43,152.7,152.33,152.62,30458.0,148.8351,149.0988,148.7375,149.0207,30458.0
2016-10-14 10:20:00,152.63,152.69,152.4,152.4,20581.0,149.0304,149.089,148.8058,148.8058,20581.0
2016-10-14 10:30:00,152.41,152.57,152.41,152.52,14064.0,148.8156,148.9718,148.8156,148.923,14064.0
2016-10-14 10:40:00,152.53,152.73,152.49,152.49,19455.0,148.9328,149.1281,148.8937,148.8937,19455.0
2016-10-14 10:50:00,152.5,152.52,152.36,152.38,14490.0,148.9035,148.923,148.7668,148.7863,14490.0
2016-10-14 11:00:00,152.42,152.43,152.09,152.16,16777.0,148.8254,148.8351,148.5032,148.5715,16777.0
2016-10-14 11:10:00,152.13,152.13,151.94,152.0,12671.0,148.5422,148.5422,148.3567,148.4153,12671.0
2016-10-14 11:20:00,151.96,151.96,151.71,151.73,18996.0,148.3762,148.3762,148.1321,148.1516,18996.0
2016-10-14 11:30:00,151.7,151.94,151.5,151.92,26673.0,148.1224,148.3567,147.9271,148.3372,26673.0
2016-10-14 11:40:00,151.87,151.9,151.69,151.79,10881.0,148.2883,148.3176,148.1126,148.2102,10881.0
2016-10-14 11:50:00,151.78,151.88,151.57,151.72,13790.0,148.2005,148.2981,147.9954,148.1419,13790.0
2016-10-14 12:00:00,151.68,151.92,151.63,151.88,14844.0,148.1028,148.3372,148.054,148.2981,14844.0
2016-10-14 12:10:00,151.84,151.84,151.67,151.8,7632.0,148.2591,148.2591,148.0931,148.22,7632.0
2016-10-14 12:20:00,151.81,152.05,151.8,152.03,11864.0,148.2298,148.4641,148.22,148.4446,11864.0
2016-10-14 12:30:00,152.05,152.14,151.92,151.95,20274.0,148.4641,148.552,148.3372,148.3665,20274.0
2016-10-14 12:40:00,151.93,151.98,151.72,151.72,34902.0,148.3469,148.3958,148.1419,148.1419,34902.0
2016-10-14 12:50:00,151.73,151.87,151.68,151.8,18034.0,148.1516,148.2883,148.1028,148.22,18034.0
2016-10-14 13:00:00,151.79,152.05,151.75,152.04,51262.0,148.2102,148.4641,148.1712,148.4543,51262.0
2016-10-14 13:10:00,152.0,152.06,151.93,152.0,27047.0,148.4153,148.4739,148.3469,148.4153,27047.0
2016-10-14 13:20:00,151.96,152.12,151.95,152.07,14697.0,148.3762,148.5325,148.3665,148.4836,14697.0
2016-10-14 13:30:00,152.06,152.35,152.02,152.28,20135.0,148.4739,148.757,148.4348,148.6887,20135.0
2016-10-14 13:40:00,152.25,152.29,151.9,151.99,17436.0,148.6594,148.6984,148.3176,148.4055,17436.0
2016-10-14 13:50:00,151.96,152.06,151.91,151.99,22572.0,148.3762,148.4739,148.3274,148.4055,22572.0
2016-10-14 14:00:00,151.93,152.08,151.9,151.95,32209.0,148.3469,148.4934,148.3176,148.3665,32209.0
2016-10-14 14:10:00,151.92,152.03,151.9,152.02,27374.0,148.3372,148.4446,148.3176,148.4348,27374.0
2016-10-14 14:20:00,152.01,152.06,151.94,152.0,34110.0,148.425,148.4739,148.3567,148.4153,34110.0
2016-10-14 14:30:00,152.02,152.04,151.87,151.91,29533.0,148.4348,148.4543,148.2883,148.3274,29533.0
2016-10-14 14:40:00,151.93,151.93,151.75,151.92,9932.0,148.3469,148.3469,148.1712,148.3372,9932.0
2016-10-14 14:50:00,151.92,151.97,151.69,151.75,12387.0,148.3372,148.386,148.1126,148.1712,12387.0
2016-10-14 15:00:00,151.74,151.93,151.73,151.86,13016.0,148.1614,148.3469,148.1516,148.2786,13016.0
2016-10-14 15:10:00,151.9,151.99,151.86,151.9,15090.0,148.3176,148.4055,148.2786,148.3176,15090.0
2016-10-14 15:20:00,151.93,151.99,151.86,151.96,13316.0,148.3469,148.4055,148.2786,148.3762,13316.0
2016-10-14 15:30:00,151.94,152.1,151.86,152.1,23793.0,148.3567,148.5129,148.2786,148.5129,23793.0
2016-10-14 15:40:00,152.11,152.21,151.9,151.94,30767.0,148.5227,148.6203,148.3176,148.3567,30767.0
2016-10-14 15:50:00,151.96,151.99,151.71,151.71,89487.0,148.3762,148.4055,148.1321,148.1321,89487.0
2016-10-17 09:30:00,151.85,151.85,151.23,151.29,22291.0,148.2688,148.2688,147.6634,147.722,22291.0
2016-10-17 09:40:00,151.29,151.29,150.83,150.89,30463.0,147.722,147.722,147.2729,147.3315,30463.0
2016-10-17 09:50:00,150.93,150.96,150.34,150.34,32057.0,147.3705,147.3998,146.7944,146.7944,32057.0
2016-10-17 10:00:00,150.3,150.64,150.3,150.61,17143.0,146.7554,147.0874,146.7554,147.0581,17143.0
2016-10-17 10:10:00,150.62,150.85,150.52,150.59,40377.0,147.0678,147.2924,146.9702,147.0385,40377.0
2016-10-17 10:20:00,150.58,151.0,150.38,151.0,85724.0,147.0288,147.4389,146.8335,147.4389,85724.0
2016-10-17 10:30:00,150.99,151.2,150.97,151.0,21989.0,147.4291,147.6341,147.4096,147.4389,21989.0
2016-10-17 10:40:00,151.02,151.02,150.71,150.75,62769.0,147.4584,147.4584,147.1557,147.1948,62769.0
2016-10-17 10:50:00,150.78,150.91,150.61,150.88,9979.0,147.2241,147.351,147.0581,147.3217,9979.0
2016-10-17 11:00:00,150.91,151.03,150.85,150.92,16614.0,147.351,147.4682,147.2924,147.3608,16614.0
2016-10-17 11:10:00,150.9,151.08,150.78,151.01,32015.0,147.3412,147.517,147.2241,147.4486,32015.0
2016-10-17 11:20:00,151.01,151.04,150.81,150.87,13425.0,147.4486,147.4779,147.2533,147.3119,13425.0
2016-10-17 11:30:00,150.89,151.0,150.86,151.0,31241.0,147.3315,147.4389,147.3022,147.4389,31241.0
2016-10-17 11:40:00,151.0,151.0,150.84,150.84,43983.0,147.4389,147.4389,147.2826,147.2826,43983.0
2016-10-17 11:50:00,150.84,151.24,150.83,151.19,98064.0,147.2826,147.6732,147.2729,147.6244,98064.0
2016-10-17 12:00:00,151.21,151.21,150.93,150.98,23834.0,147.6439,147.6439,147.3705,147.4193,23834.0
2016-10-17 12:10:00,150.95,150.95,150.79,150.83,12954.0,147.39,147.39,147.2338,147.2729,12954.0
2016-10-17 12:20:00,150.85,150.91,150.68,150.68,13789.0,147.2924,147.351,147.1264,147.1264,13789.0
2016-10-17 12:30:00,150.68,150.8,150.68,150.74,18147.0,147.1264,147.2436,147.1264,147.185,18147.0
2016-10-17 12:40:00,150.75,150.81,150.64,150.76,13010.0,147.1948,147.2533,147.0874,147.2045,13010.0
2016-10-17 12:50:00,150.76,150.83,150.66,150.69,13770.0,147.2045,147.2729,147.1069,147.1362,13770.0
2016-10-17 13:00:00,150.71,150.78,150.65,150.73,15347.0,147.1557,147.2241,147.0971,147.1752,15347.0
2016-10-17 13:10:00,150.75,150.87,150.63,150.67,31622.0,147.1948,147.3119,147.0776,147.1166,31622.0
2016-10-17 13:20:00,150.68,150.71,150.58,150.68,11141.0,147.1264,147.1557,147.0288,147.1264,11141.0
2016-10-17 13:30:00,150.71,150.85,150.61,150.83,9403.0,147.1557,147.2924,147.0581,147.2729,9403.0
2016-10-17 13:40:00,150.82,150.87,150.76,150.79,8769.0,147.2631,147.3119,147.2045,147.2338,8769.0
2016-10-17 13:50:00,150.78,150.79,150.54,150.57,11726.0,147.2241,147.2338,146.9897,147.019,11726.0
2016-10-17 14:00:00,150.56,150.79,150.54,150.75,15340.0,147.0092,147.2338,146.9897,147.1948,15340.0
2016-10-17 14:10:00,150.75,150.93,150.74,150.9,14851.0,147.1948,147.3705,147.185,147.3412,14851.0
2016-10-17 14:20:00,150.94,150.95,150.77,150.89,14756.0,147.3803,147.39,147.2143,147.3315,14756.0
2016-10-17 14:30:00,150.87,150.96,150.72,150.92,70429.0,147.3119,147.3998,147.1655,147.3608,70429.0
2016-10-17 14:40:00,150.89,150.94,150.81,150.81,14936.0,147.3315,147.3803,147.2533,147.2533,14936.0
2016-10-17 14:50:00,150.84,150.93,150.78,150.91,35446.0,147.2826,147.3705,147.2241,147.351,35446.0
2016-10-17 15:00:00,150.9,150.92,150.78,150.89,40795.0,147.3412,147.3608,147.2241,147.3315,40795.0
2016-10-17 15:10:00,150.87,150.89,150.73,150.76,27694.0,147.3119,147.3315,147.1752,147.2045,27694.0
2016-10-17 15:20:00,150.77,150.85,150.74,150.84,23179.0,147.2143,147.2924,147.185,147.2826,23179.0
2016-10-17 15:30:00,150.82,150.83,150.71,150.76,40912.0,147.2631,147.2729,147.1557,147.2045,40912.0
2016-10-17 15:40:00,150.77,150.82,150.63,150.7,70406.0,147.2143,147.2631,147.0776,147.1459,70406.0
2016-10-17 15:50:00,150.7,150.8,150.62,150.74,93305.0,147.1459,147.2436,147.0678,147.185,93305.0
2016-10-18 09:30:00,152.19,152.32,151.65,151.71,122085.0,148.6008,148.7277,148.0735,148.1321,122085.0
2016-10-18 09:40:00,151.76,151.76,151.38,151.48,26808.0,148.1809,148.1809,147.8099,147.9075,26808.0
2016-10-18 09:50:00,151.47,151.51,151.11,151.31,43359.0,147.8978,147.9368,147.5463,147.7416,43359.0
2016-10-18 10:00:00,151.27,151.57,151.17,151.56,43310.0,147.7025,147.9954,147.6049,147.9857,43310.0
2016-10-18 10:10:00,151.58,151.62,151.35,151.35,133345.0,148.0052,148.0442,147.7806,147.7806,133345.0
2016-10-18 10:20:00,151.34,151.48,151.06,151.29,24314.0,147.7708,147.9075,147.4974,147.722,24314.0
2016-10-18 10:30:00,151.27,151.62,151.22,151.58,18867.0,147.7025,148.0442,147.6537,148.0052,18867.0
2016-10-18 10:40:00,151.61,151.73,151.45,151.73,58370.0,148.0345,148.1516,147.8783,148.1516,58370.0
2016-10-18 10:50:00,151.74,152.0,151.72,151.96,33905.0,148.1614,148.4153,148.1419,148.3762,33905.0
2016-10-18 11:00:00,151.95,152.32,151.79,151.81,18368.0,148.3665,148.7277,148.2102,148.2298,18368.0
2016-10-18 11:10:00,151.8,151.87,151.7,151.76,15495.0,148.22,148.2883,148.1224,148.1809,15495.0
2016-10-18 11:20:00,151.76,152.01,151.76,151.95,29557.0,148.1809,148.425,148.1809,148.3665,29557.0
2016-10-18 11:30:00,152.01,152.06,151.92,152.01,23845.0,148.425,148.4739,148.3372,148.425,23845.0
2016-10-18 11:40:00,152.02,152.06,151.96,152.01,116920.0,148.4348,148.4739,148.3762,148.425,116920.0
2016-10-18 11:50:00,152.0,152.04,151.89,151.96,88257.0,148.4153,148.4543,148.3079,148.3762,88257.0
2016-10-18 12:00:00,151.97,152.26,151.91,152.2,72693.0,148.386,148.6691,148.3274,148.6106,72693.0
2016-10-18 12:10:00,152.19,152.29,152.11,152.19,21705.0,148.6008,148.6984,148.5227,148.6008,21705.0
2016-10-18 12:20:00,152.26,152.29,152.16,152.25,38180.0,148.6691,148.6984,148.5715,148.6594,38180.0
2016-10-18 12:30:00,152.25,152.26,152.17,152.24,22756.0,148.6594,148.6691,148.5813,148.6496,22756.0
2016-10-18 12:40:00,152.23,152.26,152.08,152.11,17664.0,148.6399,148.6691,148.4934,148.5227,17664.0
2016-10-18 12:50:00,152.11,152.11,151.93,151.97,35110.0,148.5227,148.5227,148.3469,148.386,35110.0
2016-10-18 13:00:00,152.0,152.02,151.98,152.02,52276.0,148.4153,148.4348,148.3958,148.4348,52276.0
2016-10-18 13:10:00,152.02,152.03,151.97,152.0,22442.0,148.4348,148.4446,148.386,148.4153,22442.0
2016-10-18 13:20:00,152.01,152.14,152.0,152.1,14356.0,148.425,148.552,148.4153,148.5129,14356.0
2016-10-18 13:30:00,152.08,152.08,151.88,151.93,13819.0,148.4934,148.4934,148.2981,148.3469,13819.0
2016-10-18 13:40:00,151.96,152.0,151.93,151.99,7592.0,148.3762,148.4153,148.3469,148.4055,7592.0
2016-10-18 13:50:00,151.95,152.05,151.92,152.03,10697.0,148.3665,148.4641,148.3372,148.4446,10697.0
2016-10-18 14:00:00,152.0,152.02,151.94,151.96,18211.0,148.4153,148.4348,148.3567,148.3762,18211.0
2016-10-18 14:10:00,151.95,151.95,151.78,151.84,17143.0,148.3665,148.3665,148.2005,148.2591,17143.0
2016-10-18 14:20:00,151.83,151.98,151.83,151.98,10125.0,148.2493,148.3958,148.2493,148.3958,10125.0
2016-10-18 14:30:00,152.0,152.0,151.77,151.78,16997.0,148.4153,148.4153,148.1907,148.2005,16997.0
2016-10-18 14:40:00,151.78,151.82,151.68,151.79,25589.0,148.2005,148.2395,148.1028,148.2102,25589.0
2016-10-18 14:50:00,151.82,151.83,151.76,151.82,7630.0,148.2395,148.2493,148.1809,148.2395,7630.0
2016-10-18 15:00:00,151.81,151.85,151.71,151.73,18436.0,148.2298,148.2688,148.1321,148.1516,18436.0
2016-10-18 15:10:00,151.72,151.76,151.69,151.69,17991.0,148.1419,148.1809,148.1126,148.1126,17991.0
2016-10-18 15:20:00,151.69,151.75,151.61,151.61,18950.0,148.1126,148.1712,148.0345,148.0345,18950.0
2016-10-18 15:30:00,151.61,151.79,151.6,151.78,30334.0,148.0345,148.2102,148.0247,148.2005,30334.0
2016-10-18 15:40:00,151.77,151.78,151.53,151.57,40451.0,148.1907,148.2005,147.9564,147.9954,40451.0
2016-10-18 15:50:00,151.59,151.77,151.58,151.65,88457.0,148.015,148.1907,148.0052,148.0735,88457.0
2016-10-19 09:30:00,151.11,151.83,151.01,151.25,124448.0,147.5463,148.2493,147.4486,147.683,124448.0
2016-10-19 09:40:00,151.33,151.68,151.33,151.5,56027.0,147.7611,148.1028,147.7611,147.9271,56027.0
2016-10-19 09:50:00,151.5,151.53,151.06,151.35,55881.0,147.9271,147.9564,147.4974,147.7806,55881.0
2016-10-19 10:00:00,151.35,151.81,151.35,151.76,54993.0,147.7806,148.2298,147.7806,148.1809,54993.0
2016-10-19 10:10:00,151.77,151.9,151.55,151.57,60939.0,148.1907,148.3176,147.9759,147.9954,60939.0
2016-10-19 10:20:00,151.57,151.79,151.57,151.74,35099.0,147.9954,148.2102,147.9954,148.1614,35099.0
2016-10-19 10:30:00,151.78,151.81,151.58,151.7,60770.0,148.2005,148.2298,148.0052,148.1224,60770.0
2016-10-19 10:40:00,151.71,151.85,151.61,151.81,32100.0,148.1321,148.2688,148.0345,148.2298,32100.0
2016-10-19 10:50:00,151.84,151.98,151.78,151.9,28104.0,148.2591,148.3958,148.2005,148.3176,28104.0
2016-10-19 11:00:00,151.94,151.95,151.63,151.75,41478.0,148.3567,148.3665,148.054,148.1712,41478.0
2016-10-19 11:10:00,151.78,151.78,151.6,151.67,20040.0,148.2005,148.2005,148.0247,148.0931,20040.0
2016-10-19 11:20:00,151.66,151.75,151.6,151.7,29130.0,148.0833,148.1712,148.0247,148.1224,29130.0
2016-10-19 11:30:00,151.7,151.75,151.61,151.69,27397.0,148.1224,148.1712,148.0345,148.1126,27397.0
2016-10-19 11:40:00,151.68,151.81,151.61,151.65,16034.0,148.1028,148.2298,148.0345,148.0735,16034.0
2016-10-19 11:50:00,151.68,151.81,151.6,151.62,23528.0,148.1028,148.2298,148.0247,148.0442,23528.0
2016-10-19 12:00:00,151.63,151.85,151.62,151.75,45775.0,148.054,148.2688,148.0442,148.1712,45775.0
2016-10-19 12:10:00,151.75,151.79,151.6,151.6,23230.0,148.1712,148.2102,148.0247,148.0247,23230.0
2016-10-19 12:20:00,151.61,151.96,151.56,151.93,38875.0,148.0345,148.3762,147.9857,148.3469,38875.0
2016-10-19 12:30:00,151.94,151.99,151.63,151.63,34628.0,148.3567,148.4055,148.054,148.054,34628.0
2016-10-19 12:40:00,151.67,151.74,151.49,151.66,24250.0,148.0931,148.1614,147.9173,148.0833,24250.0
2016-10-19 12:50:00,151.66,151.73,151.61,151.64,16855.0,148.0833,148.1516,148.0345,148.0638,16855.0
2016-10-19 13:00:00,151.64,151.78,151.64,151.7,15629.0,148.0638,148.2005,148.0638,148.1224,15629.0
2016-10-19 13:10:00,151.73,152.0,151.73,152.0,13660.0,148.1516,148.4153,148.1516,148.4153,13660.0
2016-10-19 13:20:00,152.0,152.0,151.85,151.9,17925.0,148.4153,148.4153,148.2688,148.3176,17925.0
2016-10-19 13:30:00,151.88,151.99,151.87,151.95,19456.0,148.2981,148.4055,148.2883,148.3665,19456.0
2016-10-19 13:40:00,151.96,151.96,151.83,151.83,16732.0,148.3762,148.3762,148.2493,148.2493,16732.0
2016-10-19 13:50:00,151.84,151.91,151.76,151.86,13422.0,148.2591,148.3274,148.1809,148.2786,13422.0
2016-10-19 14:00:00,151.84,151.89,151.74,151.76,20058.0,148.2591,148.3079,148.1614,148.1809,20058.0
2016-10-19 14:10:00,151.77,151.91,151.72,151.72,15008.0,148.1907,148.3274,148.1419,148.1419,15008.0
2016-10-19 14:20:00,151.71,151.88,151.71,151.8,30938.0,148.1321,148.2981,148.1321,148.22,30938.0
2016-10-19 14:30:00,151.78,151.85,151.6,151.61,22191.0,148.2005,148.2688,148.0247,148.0345,22191.0
2016-10-19 14:40:00,151.66,151.7,151.54,151.62,25238.0,148.0833,148.1224,147.9661,148.0442,25238.0
2016-10-19 14:50:00,151.64,151.92,151.64,151.91,17219.0,148.0638,148.3372,148.0638,148.3274,17219.0
2016-10-19 15:00:00,151.9,151.93,151.82,151.85,28820.0,148.3176,148.3469,148.2395,148.2688,28820.0
2016-10-19 15:10:00,151.86,151.93,151.81,151.88,38128.0,148.2786,148.3469,148.2298,148.2981,38128.0
2016-10-19 15:20:00,151.9,152.03,151.9,151.97,81499.0,148.3176,148.4446,148.3176,148.386,81499.0
2016-10-19 15:30:00,151.96,152.01,151.87,151.9,77473.0,148.3762,148.425,148.2883,148.3176,77473.0
2016-10-19 15:40:00,151.9,151.99,151.87,151.9,68481.0,148.3176,148.4055,148.2883,148.3176,68481.0
2016-10-19 15:50:00,151.91,151.92,151.72,151.74,95442.0,148.3274,148.3372,148.1419,148.1614,95442.0
2016-10-20 09:30:00,151.81,151.99,151.14,151.22,51768.0,148.2298,148.4055,147.5756,147.6537,51768.0
2016-10-20 09:40:00,151.24,151.79,151.24,151.75,28341.0,147.6732,148.2102,147.6732,148.1712,28341.0
2016-10-20 09:50:00,151.79,151.79,151.49,151.62,40313.0,148.2102,148.2102,147.9173,148.0442,40313.0
2016-10-20 10:00:00,151.62,151.89,151.6,151.79,39242.0,148.0442,148.3079,148.0247,148.2102,39242.0
2016-10-20 10:10:00,151.8,151.9,151.58,151.61,28199.0,148.22,148.3176,148.0052,148.0345,28199.0
2016-10-20 10:20:00,151.62,151.94,151.52,151.61,59384.0,148.0442,148.3567,147.9466,148.0345,59384.0
2016-10-20 10:30:00,151.57,151.61,151.23,151.35,17341.0,147.9954,148.0345,147.6634,147.7806,17341.0
2016-10-20 10:40:00,151.35,151.41,151.3,151.35,19101.0,147.7806,147.8392,147.7318,147.7806,19101.0
2016-10-20 10:50:00,151.34,151.34,151.09,151.25,51492.0,147.7708,147.7708,147.5267,147.683,51492.0
2016-10-20 11:00:00,151.27,151.37,151.19,151.21,29747.0,147.7025,147.8001,147.6244,147.6439,29747.0
2016-10-20 11:10:00,151.24,151.51,151.19,151.49,66752.0,147.6732,147.9368,147.6244,147.9173,66752.0
2016-10-20 11:20:00,151.5,151.71,151.49,151.53,29346.0,147.9271,148.1321,147.9173,147.9564,29346.0
2016-10-20 11:30:00,151.54,151.62,151.42,151.48,19397.0,147.9661,148.0442,147.849,147.9075,19397.0
2016-10-20 11:40:00,151.46,151.49,151.24,151.24,30169.0,147.888,147.9173,147.6732,147.6732,30169.0
2016-10-20 11:50:00,151.23,151.56,151.15,151.56,29461.0,147.6634,147.9857,147.5853,147.9857,29461.0
2016-10-20 12:00:00,151.58,151.74,151.36,151.54,72847.0,148.0052,148.1614,147.7904,147.9661,72847.0
2016-10-20 12:10:00,151.55,151.79,151.54,151.68,50242.0,147.9759,148.2102,147.9661,148.1028,50242.0
2016-10-20 12:20:00,151.68,151.69,151.51,151.64,22260.0,148.1028,148.1126,147.9368,148.0638,22260.0
2016-10-20 12:30:00,151.65,151.85,151.64,151.82,29523.0,148.0735,148.2688,148.0638,148.2395,29523.0
2016-10-20 12:40:00,151.83,151.91,151.77,151.78,23874.0,148.2493,148.3274,148.1907,148.2005,23874.0
2016-10-20 12:50:00,151.75,151.76,151.63,151.66,12701.0,148.1712,148.1809,148.054,148.0833,12701.0
2016-10-20 13:00:00,151.66,151.88,151.65,151.86,16089.0,148.0833,148.2981,148.0735,148.2786,16089.0
2016-10-20 13:10:00,151.8,151.99,151.78,151.9,30416.0,148.22,148.4055,148.2005,148.3176,30416.0
2016-10-20 13:20:00,151.89,152.04,151.89,152.04,19730.0,148.3079,148.4543,148.3079,148.4543,19730.0
2016-10-20 13:30:00,152.04,152.12,151.96,152.11,47538.0,148.4543,148.5325,148.3762,148.5227,47538.0
2016-10-20 13:40:00,152.12,152.12,151.85,151.85,56059.0,148.5325,148.5325,148.2688,148.2688,56059.0
2016-10-20 13:50:00,151.83,151.83,151.51,151.73,22857.0,148.2493,148.2493,147.9368,148.1516,22857.0
2016-10-20 14:00:00,151.72,152.0,151.72,151.91,22048.0,148.1419,148.4153,148.1419,148.3274,22048.0
2016-10-20 14:10:00,151.9,151.91,151.72,151.77,35625.0,148.3176,148.3274,148.1419,148.1907,35625.0
2016-10-20 14:20:00,151.78,151.87,151.63,151.86,32992.0,148.2005,148.2883,148.054,148.2786,32992.0
2016-10-20 14:30:00,151.87,151.87,151.68,151.7,62883.0,148.2883,148.2883,148.1028,148.1224,62883.0
2016-10-20 14:40:00,151.69,151.83,151.68,151.75,59731.0,148.1126,148.2493,148.1028,148.1712,59731.0
2016-10-20 14:50:00,151.77,151.77,151.68,151.74,42437.0,148.1907,148.1907,148.1028,148.1614,42437.0
2016-10-20 15:00:00,151.75,151.76,151.67,151.71,59109.0,148.1712,148.1809,148.0931,148.1321,59109.0
2016-10-20 15:10:00,151.71,151.76,151.69,151.7,48963.0,148.1321,148.1809,148.1126,148.1224,48963.0
2016-10-20 15:20:00,151.7,151.82,151.62,151.62,43432.0,148.1224,148.2395,148.0442,148.0442,43432.0
2016-10-20 15:30:00,151.63,151.72,151.49,151.69,77851.0,148.054,148.1419,147.9173,148.1126,77851.0
2016-10-20 15:40:00,151.69,151.8,151.67,151.8,79967.0,148.1126,148.22,148.0931,148.22,79967.0
2016-10-20 15:50:00,151.81,151.81,151.56,151.59,166344.0,148.2298,148.2298,147.9857,148.015,166344.0
2016-10-21 09:30:00,150.7,150.73,150.12,150.47,121461.0,147.1459,147.1752,146.5796,146.9214,121461.0
2016-10-21 09:40:00,150.39,150.48,150.16,150.45,13690.0,146.8433,146.9311,146.6187,146.9018,13690.0
2016-10-21 09:50:00,150.43,150.47,150.09,150.11,33927.0,146.8823,146.9214,146.5503,146.5699,33927.0
2016-10-21 10:00:00,150.09,150.16,149.77,150.0,40358.0,146.5503,146.6187,146.2379,146.4624,40358.0
2016-10-21 10:10:00,150.03,150.55,150.0,150.49,54293.0,146.4917,146.9995,146.4624,146.9409,54293.0
2016-10-21 10:20:00,150.49,150.49,150.22,150.29,21746.0,146.9409,146.9409,146.6773,146.7456,21746.0
2016-10-21 10:30:00,150.29,150.53,150.2,150.25,33340.0,146.7456,146.9799,146.6577,146.7066,33340.0
2016-10-21 10:40:00,150.24,150.56,150.21,150.34,31855.0,146.6968,147.0092,146.6675,146.7944,31855.0
2016-10-21 10:50:00,150.39,150.39,150.18,150.39,23947.0,146.8433,146.8433,146.6382,146.8433,23947.0
2016-10-21 11:00:00,150.39,150.39,150.0,150.05,26048.0,146.8433,146.8433,146.4624,146.5113,26048.0
2016-10-21 11:10:00,150.05,150.12,149.99,149.99,15590.0,146.5113,146.5796,146.4527,146.4527,15590.0
2016-10-21 11:20:00,150.03,150.07,149.96,150.04,12682.0,146.4917,146.5308,146.4234,146.5015,12682.0
2016-10-21 11:30:00,150.06,150.11,150.01,150.04,29538.0,146.521,146.5699,146.4722,146.5015,29538.0
2016-10-21 11:40:00,150.08,150.34,150.0,150.29,44613.0,146.5406,146.7944,146.4624,146.7456,44613.0
2016-10-21 11:50:00,150.3,150.35,150.19,150.27,31312.0,146.7554,146.8042,146.648,146.7261,31312.0
2016-10-21 12:00:00,150.28,150.31,150.05,150.12,39355.0,146.7358,146.7651,146.5113,146.5796,39355.0
2016-10-21 12:10:00,150.12,150.15,150.02,150.02,28346.0,146.5796,146.6089,146.482,146.482,28346.0
2016-10-21 12:20:00,150.05,150.05,149.91,149.97,17422.0,146.5113,146.5113,146.3746,146.4332,17422.0
2016-10-21 12:30:00,149.97,149.99,149.78,149.97,52491.0,146.4332,146.4527,146.2476,146.4332,52491.0
2016-10-21 12:40:00,149.99,150.04,149.85,150.01,29589.0,146.4527,146.5015,146.316,146.4722,29589.0
2016-10-21 12:50:00,150.02,150.07,149.94,150.0,28286.0,146.482,146.5308,146.4039,146.4624,28286.0
2016-10-21 13:00:00,150.0,150.05,149.94,150.05,12948.0,146.4624,146.5113,146.4039,146.5113,12948.0
2016-10-21 13:10:00,150.06,150.08,149.96,149.97,26721.0,146.521,146.5406,146.4234,146.4332,26721.0
2016-10-21 13:20:00,149.97,150.02,149.93,149.96,8950.0,146.4332,146.482,146.3941,146.4234,8950.0
2016-10-21 13:30:00,149.94,150.06,149.76,150.06,15485.0,146.4039,146.521,146.2281,146.521,15485.0
2016-10-21 13:40:00,150.05,150.1,149.97,150.0,56322.0,146.5113,146.5601,146.4332,146.4624,56322.0
2016-10-21 13:50:00,150.02,150.06,149.98,150.01,22025.0,146.482,146.521,146.4429,146.4722,22025.0
2016-10-21 14:00:00,150.01,150.08,149.98,150.01,24318.0,146.4722,146.5406,146.4429,146.4722,24318.0
2016-10-21 14:10:00,150.01,150.16,149.97,150.11,64263.0,146.4722,146.6187,146.4332,146.5699,64263.0
2016-10-21 14:20:00,150.11,150.14,150.01,150.13,19872.0,146.5699,146.5991,146.4722,146.5894,19872.0
2016-10-21 14:30:00,150.15,150.18,150.07,150.15,58293.0,146.6089,146.6382,146.5308,146.6089,58293.0
2016-10-21 14:40:00,150.15,150.23,150.14,150.22,10611.0,146.6089,146.687,146.5991,146.6773,10611.0
2016-10-21 14:50:00,150.23,150.53,150.22,150.5,14376.0,146.687,146.9799,146.6773,146.9507,14376.0
2016-10-21 15:00:00,150.54,150.68,150.54,150.65,20576.0,146.9897,147.1264,146.9897,147.0971,20576.0
2016-10-21 15:10:00,150.66,150.75,150.59,150.63,28166.0,147.1069,147.1948,147.0385,147.0776,28166.0
2016-10-21 15:20:00,150.63,150.72,150.58,150.69,21715.0,147.0776,147.1655,147.0288,147.1362,21715.0
2016-10-21 15:30:00,150.69,150.7,150.54,150.55,43038.0,147.1362,147.1459,146.9897,146.9995,43038.0
2016-10-21 15:40:00,150.56,150.77,150.53,150.71,33620.0,147.0092,147.2143,146.9799,147.1557,33620.0
2016-10-21 15:50:00,150.73,150.79,150.63,150.65,79796.0,147.1752,147.2338,147.0776,147.0971,79796.0
2016-10-24 09:30:00,151.73,151.78,150.96,151.38,40243.0,148.1516,148.2005,147.3998,147.8099,40243.0
2016-10-24 09:40:00,151.34,151.49,151.19,151.45,86092.0,147.7708,147.9173,147.6244,147.8783,86092.0
2016-10-24 09:50:00,151.46,151.65,151.37,151.58,76985.0,147.888,148.0735,147.8001,148.0052,76985.0
2016-10-24 10:00:00,151.59,151.85,151.46,151.71,46165.0,148.015,148.2688,147.888,148.1321,46165.0
2016-10-24 10:10:00,151.73,151.94,151.58,151.94,67275.0,148.1516,148.3567,148.0052,148.3567,67275.0
2016-10-24 10:20:00,151.98,152.16,151.96,152.0,52541.0,148.3958,148.5715,148.3762,148.4153,52541.0
2016-10-24 10:30:00,152.04,152.12,151.84,152.02,32728.0,148.4543,148.5325,148.2591,148.4348,32728.0
2016-10-24 10:40:00,152.02,152.18,151.89,152.08,27479.0,148.4348,148.591,148.3079,148.4934,27479.0
2016-10-24 10:50:00,152.08,152.08,151.8,151.8,31684.0,148.4934,148.4934,148.22,148.22,31684.0
2016-10-24 11:00:00,151.77,151.92,151.77,151.88,17576.0,148.1907,148.3372,148.1907,148.2981,17576.0
2016-10-24 11:10:00,151.91,152.03,151.85,152.02,64237.0,148.3274,148.4446,148.2688,148.4348,64237.0
2016-10-24 11:20:00,152.01,152.01,151.93,151.99,18617.0,148.425,148.425,148.3469,148.4055,18617.0
2016-10-24 11:30:00,152.0,152.09,151.95,152.0,28811.0,148.4153,148.5032,148.3665,148.4153,28811.0
2016-10-24 11:40:00,151.99,152.05,151.97,151.99,45070.0,148.4055,148.4641,148.386,148.4055,45070.0
2016-10-24 11:50:00,151.97,152.15,151.95,152.12,52374.0,148.386,148.5617,148.3665,148.5325,52374.0
2016-10-24 12:00:00,152.15,152.31,152.15,152.27,24223.0,148.5617,148.718,148.5617,148.6789,24223.0
2016-10-24 12:10:00,152.27,152.54,152.27,152.46,20035.0,148.6789,148.9425,148.6789,148.8644,20035.0
2016-10-24 12:20:00,152.48,152.6,152.46,152.53,25463.0,148.884,149.0011,148.8644,148.9328,25463.0
2016-10-24 12:30:00,152.51,152.63,152.48,152.52,22977.0,148.9133,149.0304,148.884,148.923,22977.0
2016-10-24 12:40:00,152.51,152.68,152.48,152.66,18405.0,148.9133,149.0792,148.884,149.0597,18405.0
2016-10-24 12:50:00,152.64,152.78,152.61,152.77,19411.0,149.0402,149.1769,149.0109,149.1671,19411.0
2016-10-24 13:00:00,152.76,152.92,152.72,152.92,28145.0,149.1574,149.3136,149.1183,149.3136,28145.0
2016-10-24 13:10:00,152.9,152.98,152.8,152.9,36974.0,149.2941,149.3722,149.1964,149.2941,36974.0
2016-10-24 13:20:00,152.91,153.17,152.91,153.17,28658.0,149.3038,149.5577,149.3038,149.5577,28658.0
2016-10-24 13:30:00,153.17,153.23,152.97,152.97,29664.0,149.5577,149.6163,149.3624,149.3624,29664.0
2016-10-24 13:40:00,152.96,153.32,152.94,153.32,17818.0,149.3526,149.7042,149.3331,149.7042,17818.0
2016-10-24 13:50:00,153.33,153.4,153.09,153.12,37239.0,149.7139,149.7823,149.4796,149.5089,37239.0
2016-10-24 14:00:00,153.11,153.11,152.94,153.02,27614.0,149.4991,149.4991,149.3331,149.4112,27614.0
2016-10-24 14:10:00,153.02,153.05,152.8,152.88,24490.0,149.4112,149.4405,149.1964,149.2745,24490.0
2016-10-24 14:20:00,152.88,153.0,152.88,152.97,15995.0,149.2745,149.3917,149.2745,149.3624,15995.0
2016-10-24 14:30:00,152.98,153.06,152.94,152.98,19219.0,149.3722,149.4503,149.3331,149.3722,19219.0
2016-10-24 14:40:00,152.99,153.09,152.97,153.0,24930.0,149.3819,149.4796,149.3624,149.3917,24930.0
2016-10-24 14:50:00,152.99,153.03,152.94,153.01,23832.0,149.3819,149.421,149.3331,149.4015,23832.0
2016-10-24 15:00:00,152.99,153.05,152.81,152.82,31773.0,149.3819,149.4405,149.2062,149.2159,31773.0
2016-10-24 15:10:00,152.83,152.92,152.8,152.85,35886.0,149.2257,149.3136,149.1964,149.2452,35886.0
2016-10-24 15:20:00,152.83,153.04,152.81,153.01,48464.0,149.2257,149.4308,149.2062,149.4015,48464.0
2016-10-24 15:30:00,152.99,153.13,152.96,153.07,93745.0,149.3819,149.5186,149.3526,149.46,93745.0
2016-10-24 15:40:00,153.05,153.18,153.05,153.16,99969.0,149.4405,149.5675,149.4405,149.5479,99969.0
2016-10-24 15:50:00,153.17,153.31,153.09,153.1,215703.0,149.5577,149.6944,149.4796,149.4893,215703.0
2016-10-25 09:30:00,149.35,150.66,149.33,149.55,133205.0,145.8278,147.1069,145.8082,146.0231,133205.0
2016-10-25 09:40:00,149.57,149.67,149.29,149.39,64136.0,146.0426,146.1402,145.7692,145.8668,64136.0
2016-10-25 09:50:00,149.37,150.61,149.36,150.53,81085.0,145.8473,147.0581,145.8375,146.9799,81085.0
2016-10-25 10:00:00,150.52,150.52,149.9,150.02,73466.0,146.9702,146.9702,146.3648,146.482,73466.0
2016-10-25 10:10:00,149.99,150.07,149.55,149.7,66093.0,146.4527,146.5308,146.0231,146.1695,66093.0
2016-10-25 10:20:00,149.72,149.73,149.34,149.49,50111.0,146.1891,146.1988,145.818,145.9645,50111.0
2016-10-25 10:30:00,149.48,149.63,149.32,149.45,50361.0,145.9547,146.1012,145.7985,145.9254,50361.0
2016-10-25 10:40:00,149.43,149.5,149.03,149.17,36690.0,145.9059,145.9742,145.5153,145.652,36690.0
2016-10-25 10:50:00,149.16,149.33,149.07,149.21,24573.0,145.6423,145.8082,145.5544,145.6911,24573.0
2016-10-25 11:00:00,149.24,149.25,149.0,149.12,41059.0,145.7204,145.7301,145.486,145.6032,41059.0
2016-10-25 11:10:00,149.13,149.13,148.88,148.9,23612.0,145.613,145.613,145.3689,145.3884,23612.0
2016-10-25 11:20:00,148.9,148.93,148.66,148.91,28428.0,145.3884,145.4177,145.1541,145.3982,28428.0
2016-10-25 11:30:00,148.87,148.87,148.62,148.66,24556.0,145.3591,145.3591,145.115,145.1541,24556.0
2016-10-25 11:40:00,148.67,148.75,148.55,148.61,18379.0,145.1638,145.2419,145.0466,145.1052,18379.0
2016-10-25 11:50:00,148.61,148.74,148.58,148.61,22753.0,145.1052,145.2322,145.0759,145.1052,22753.0
2016-10-25 12:00:00,148.58,148.7,148.54,148.61,44959.0,145.0759,145.1931,145.0369,145.1052,44959.0
2016-10-25 12:10:00,148.62,148.74,148.56,148.74,27072.0,145.115,145.2322,145.0564,145.2322,27072.0
2016-10-25 12:20:00,148.72,148.72,148.56,148.64,28565.0,145.2126,145.2126,145.0564,145.1345,28565.0
2016-10-25 12:30:00,148.62,148.73,148.57,148.68,93181.0,145.115,145.2224,145.0662,145.1736,93181.0
2016-10-25 12:40:00,148.68,148.79,148.6,148.68,20304.0,145.1736,145.281,145.0955,145.1736,20304.0
2016-10-25 12:50:00,148.7,148.74,148.62,148.72,39461.0,145.1931,145.2322,145.115,145.2126,39461.0
2016-10-25 13:00:00,148.73,148.73,148.63,148.64,25078.0,145.2224,145.2224,145.1248,145.1345,25078.0
2016-10-25 13:10:00,148.64,148.71,148.59,148.71,63931.0,145.1345,145.2029,145.0857,145.2029,63931.0
2016-10-25 13:20:00,148.71,148.74,148.55,148.66,37328.0,145.2029,145.2322,145.0466,145.1541,37328.0
2016-10-25 13:30:00,148.66,148.68,148.57,148.65,55838.0,145.1541,145.1736,145.0662,145.1443,55838.0
2016-10-25 13:40:00,148.65,148.89,148.63,148.88,92413.0,145.1443,145.3786,145.1248,145.3689,92413.0
2016-10-25 13:50:00,148.9,148.97,148.86,148.97,18349.0,145.3884,145.4567,145.3493,145.4567,18349.0
2016-10-25 14:00:00,148.97,149.01,148.72,148.72,38417.0,145.4567,145.4958,145.2126,145.2126,38417.0
2016-10-25 14:10:00,148.72,148.72,148.5,148.54,36169.0,145.2126,145.2126,144.9978,145.0369,36169.0
2016-10-25 14:20:00,148.55,148.56,148.2,148.35,50806.0,145.0466,145.0564,144.7049,144.8514,50806.0
2016-10-25 14:30:00,148.35,148.42,148.17,148.21,29991.0,144.8514,144.9197,144.6756,144.7147,29991.0
2016-10-25 14:40:00,148.23,148.24,148.08,148.13,23312.0,144.7342,144.744,144.5877,144.6365,23312.0
2016-10-25 14:50:00,148.12,148.15,148.0,148.01,35361.0,144.6268,144.6561,144.5096,144.5194,35361.0
2016-10-25 15:00:00,148.0,148.04,147.92,148.0,29127.0,144.5096,144.5487,144.4315,144.5096,29127.0
2016-10-25 15:10:00,147.98,148.03,147.8,147.81,24136.0,144.4901,144.5389,144.3143,144.3241,24136.0
2016-10-25 15:20:00,147.8,147.96,147.75,147.91,44131.0,144.3143,144.4706,144.2655,144.4217,44131.0
2016-10-25 15:30:00,147.92,148.05,147.87,147.96,89069.0,144.4315,144.5584,144.3827,144.4706,89069.0
2016-10-25 15:40:00,147.95,148.15,147.94,148.04,109646.0,144.4608,144.6561,144.451,144.5487,109646.0
2016-10-25 15:50:00,148.05,148.06,147.82,147.98,143468.0,144.5584,144.5682,144.3339,144.4901,143468.0
2016-10-26 09:30:00,147.17,147.33,146.14,146.33,105644.0,143.6992,143.8554,142.6935,142.879,105644.0
2016-10-26 09:40:00,146.43,146.72,146.22,146.72,139321.0,142.9766,143.2598,142.7716,143.2598,139321.0
2016-10-26 09:50:00,146.7,147.63,146.52,147.6,148446.0,143.2403,144.1483,143.0645,144.119,148446.0
2016-10-26 10:00:00,147.62,147.63,147.02,147.11,136849.0,144.1386,144.1483,143.5527,143.6406,136849.0
2016-10-26 10:10:00,147.11,147.33,146.7,146.75,78668.0,143.6406,143.8554,143.2403,143.2891,78668.0
2016-10-26 10:20:00,146.76,147.07,146.57,146.59,170471.0,143.2989,143.6015,143.1133,143.1329,170471.0
2016-10-26 10:30:00,146.64,146.71,146.31,146.52,189448.0,143.1817,143.25,142.8595,143.0645,189448.0
2016-10-26 10:40:00,146.52,146.96,146.48,146.89,153963.0,143.0645,143.4941,143.0255,143.4258,153963.0
2016-10-26 10:50:00,146.88,147.71,146.86,147.71,79491.0,143.416,144.2265,143.3965,144.2265,79491.0
2016-10-26 11:00:00,147.67,147.75,147.42,147.48,169915.0,144.1874,144.2655,143.9433,144.0019,169915.0
2016-10-26 11:10:00,147.45,147.64,147.27,147.44,79218.0,143.9726,144.1581,143.7968,143.9628,79218.0
2016-10-26 11:20:00,147.45,147.49,147.31,147.41,42746.0,143.9726,144.0116,143.8359,143.9335,42746.0
2016-10-26 11:30:00,147.42,147.61,147.4,147.47,91777.0,143.9433,144.1288,143.9238,143.9921,91777.0
2016-10-26 11:40:00,147.44,147.46,147.22,147.36,64052.0,143.9628,143.9824,143.748,143.8847,64052.0
2016-10-26 11:50:00,147.36,147.45,147.35,147.41,50992.0,143.8847,143.9726,143.8749,143.9335,50992.0
2016-10-26 12:00:00,147.41,147.55,147.4,147.52,59660.0,143.9335,144.0702,143.9238,144.0409,59660.0
2016-10-26 12:10:00,147.52,147.53,147.34,147.39,29072.0,144.0409,144.0507,143.8652,143.914,29072.0
2016-10-26 12:20:00,147.39,147.42,147.28,147.28,34075.0,143.914,143.9433,143.8066,143.8066,34075.0
2016-10-26 12:30:00,147.3,147.44,147.26,147.37,91322.0,143.8261,143.9628,143.7871,143.8945,91322.0
2016-10-26 12:40:00,147.37,147.37,147.12,147.17,41078.0,143.8945,143.8945,143.6504,143.6992,41078.0
2016-10-26 12:50:00,147.16,147.51,147.16,147.47,36967.0,143.6894,144.0312,143.6894,143.9921,36967.0
2016-10-26 13:00:00,147.46,147.49,147.35,147.4,31370.0,143.9824,144.0116,143.8749,143.9238,31370.0
2016-10-26 13:10:00,147.37,147.37,147.16,147.25,45370.0,143.8945,143.8945,143.6894,143.7773,45370.0
2016-10-26 13:20:00,147.25,147.45,147.25,147.39,41720.0,143.7773,143.9726,143.7773,143.914,41720.0
2016-10-26 13:30:00,147.41,147.41,147.21,147.26,50854.0,143.9335,143.9335,143.7382,143.7871,50854.0
2016-10-26 13:40:00,147.23,147.27,146.75,146.93,40601.0,143.7578,143.7968,143.2891,143.4649,40601.0
2016-10-26 13:50:00,146.93,147.24,146.93,147.23,41927.0,143.4649,143.7675,143.4649,143.7578,41927.0
2016-10-26 14:00:00,147.23,147.25,146.77,146.93,56430.0,143.7578,143.7773,143.3086,143.4649,56430.0
2016-10-26 14:10:00,146.93,147.25,146.89,147.08,44001.0,143.4649,143.7773,143.4258,143.6113,44001.0
2016-10-26 14:20:00,147.07,147.17,146.97,147.0,55477.0,143.6015,143.6992,143.5039,143.5332,55477.0
2016-10-26 14:30:00,147.0,147.02,146.93,146.99,59275.0,143.5332,143.5527,143.4649,143.5234,59275.0
2016-10-26 14:40:00,147.04,147.2,146.94,147.05,89422.0,143.5723,143.7285,143.4746,143.582,89422.0
2016-10-26 14:50:00,147.03,147.61,146.98,147.58,87256.0,143.5625,144.1288,143.5137,144.0995,87256.0
2016-10-26 15:00:00,147.59,147.75,147.48,147.65,212998.0,144.1093,144.2655,144.0019,144.1679,212998.0
2016-10-26 15:10:00,147.64,147.96,147.63,147.96,64278.0,144.1581,144.4706,144.1483,144.4706,64278.0
2016-10-26 15:20:00,147.94,148.04,147.54,147.54,106649.0,144.451,144.5487,144.0605,144.0605,106649.0
2016-10-26 15:30:00,147.55,147.93,147.55,147.88,105541.0,144.0702,144.4413,144.0702,144.3924,105541.0
2016-10-26 15:40:00,147.88,147.99,147.82,147.95,127618.0,144.3924,144.4999,144.3339,144.4608,127618.0
2016-10-26 15:50:00,147.95,148.14,147.76,148.08,263202.0,144.4608,144.6463,144.2753,144.5877,263202.0
2016-10-27 09:30:00,151.99,152.64,151.0,152.34,141478.0,148.4055,149.0402,147.4389,148.7473,141478.0
2016-10-27 09:40:00,152.27,152.92,151.58,151.78,119849.0,148.6789,149.3136,148.0052,148.2005,119849.0
2016-10-27 09:50:00,151.86,153.28,151.86,153.0,109153.0,148.2786,149.6651,148.2786,149.3917,109153.0
2016-10-27 10:00:00,153.0,153.17,152.16,152.34,103798.0,149.3917,149.5577,148.5715,148.7473,103798.0
2016-10-27 10:10:00,152.33,152.33,151.03,151.04,147839.0,148.7375,148.7375,147.4682,147.4779,147839.0
2016-10-27 10:20:00,151.13,151.21,150.63,150.73,116839.0,147.5658,147.6439,147.0776,147.1752,116839.0
2016-10-27 10:30:00,150.73,151.01,150.51,150.63,89438.0,147.1752,147.4486,146.9604,147.0776,89438.0
2016-10-27 10:40:00,150.63,150.81,150.17,150.17,56928.0,147.0776,147.2533,146.6284,146.6284,56928.0
2016-10-27 10:50:00,150.15,150.68,150.1,150.29,48732.0,146.6089,147.1264,146.5601,146.7456,48732.0
2016-10-27 11:00:00,150.35,150.39,149.84,150.18,45055.0,146.8042,146.8433,146.3062,146.6382,45055.0
2016-10-27 11:10:00,150.17,150.84,150.17,150.82,35831.0,146.6284,147.2826,146.6284,147.2631,35831.0
2016-10-27 11:20:00,150.86,150.89,150.6,150.62,37450.0,147.3022,147.3315,147.0483,147.0678,37450.0
2016-10-27 11:30:00,150.62,150.68,150.17,150.32,38446.0,147.0678,147.1264,146.6284,146.7749,38446.0
2016-10-27 11:40:00,150.35,150.36,150.03,150.15,50552.0,146.8042,146.814,146.4917,146.6089,50552.0
2016-10-27 11:50:00,150.12,150.27,149.68,150.19,58392.0,146.5796,146.7261,146.15,146.648,58392.0
2016-10-27 12:00:00,150.19,150.27,150.07,150.09,26270.0,146.648,146.7261,146.5308,146.5503,26270.0
2016-10-27 12:10:00,150.13,150.3,149.98,150.0,38018.0,146.5894,146.7554,146.4429,146.4624,38018.0
2016-10-27 12:20:00,149.99,150.03,149.68,149.71,31090.0,146.4527,146.4917,146.15,146.1793,31090.0
2016-10-27 12:30:00,149.72,149.86,149.37,149.39,44204.0,146.1891,146.3257,145.8473,145.8668,44204.0
2016-10-27 12:40:00,149.36,149.36,148.67,148.94,76883.0,145.8375,145.8375,145.1638,145.4274,76883.0
2016-10-27 12:50:00,148.93,149.07,148.74,149.03,40588.0,145.4177,145.5544,145.2322,145.5153,40588.0
2016-10-27 13:00:00,149.01,149.11,148.65,148.68,42118.0,145.4958,145.5934,145.1443,145.1736,42118.0
2016-10-27 13:10:00,148.72,149.26,148.71,149.2,43379.0,145.2126,145.7399,145.2029,145.6813,43379.0
2016-10-27 13:20:00,149.22,149.72,149.14,149.7,41312.0,145.7008,146.1891,145.6227,146.1695,41312.0
2016-10-27 13:30:00,149.66,149.74,149.02,149.06,55339.0,146.1305,146.2086,145.5056,145.5446,55339.0
2016-10-27 13:40:00,149.06,149.16,148.64,148.66,48745.0,145.5446,145.6423,145.1345,145.1541,48745.0
2016-10-27 13:50:00,148.69,148.86,148.53,148.55,99686.0,145.1833,145.3493,145.0271,145.0466,99686.0
2016-10-27 14:00:00,148.56,148.91,148.56,148.71,51565.0,145.0564,145.3982,145.0564,145.2029,51565.0
2016-10-27 14:10:00,148.71,149.24,148.7,149.11,33728.0,145.2029,145.7204,145.1931,145.5934,33728.0
2016-10-27 14:20:00,149.15,149.22,149.03,149.13,26821.0,145.6325,145.7008,145.5153,145.613,26821.0
2016-10-27 14:30:00,149.11,149.19,148.76,148.87,24113.0,145.5934,145.6716,145.2517,145.3591,24113.0
2016-10-27 14:40:00,148.86,148.99,148.79,148.97,41582.0,145.3493,145.4763,145.281,145.4567,41582.0
2016-10-27 14:50:00,148.98,149.09,148.95,149.09,37911.0,145.4665,145.5739,145.4372,145.5739,37911.0
2016-10-27 15:00:00,149.1,149.32,149.1,149.25,42950.0,145.5837,145.7985,145.5837,145.7301,42950.0
2016-10-27 15:10:00,149.24,149.36,149.16,149.22,40986.0,145.7204,145.8375,145.6423,145.7008,40986.0
2016-10-27 15:20:00,149.21,149.55,149.2,149.53,40105.0,145.6911,146.0231,145.6813,146.0035,40105.0
2016-10-27 15:30:00,149.53,149.64,149.32,149.35,73525.0,146.0035,146.1109,145.7985,145.8278,73525.0
2016-10-27 15:40:00,149.36,149.41,149.27,149.36,94322.0,145.8375,145.8864,145.7497,145.8375,94322.0
2016-10-27 15:50:00,149.33,149.4,149.23,149.24,189046.0,145.8082,145.8766,145.7106,145.7204,189046.0
2016-10-28 09:30:00,149.5,149.5,148.36,148.88,45964.0,145.9742,145.9742,144.8611,145.3689,45964.0
2016-10-28 09:40:00,148.94,149.74,148.67,149.44,59250.0,145.4274,146.2086,145.1638,145.9157,59250.0
2016-10-28 09:50:00,149.44,149.44,149.01,149.05,35452.0,145.9157,145.9157,145.4958,145.5349,35452.0
2016-10-28 10:00:00,149.04,149.28,148.93,149.23,44985.0,145.5251,145.7594,145.4177,145.7106,44985.0
2016-10-28 10:10:00,149.27,149.47,148.91,149.07,78930.0,145.7497,145.9449,145.3982,145.5544,78930.0
2016-10-28 10:20:00,149.02,149.6,149.01,149.25,31165.0,145.5056,146.0719,145.4958,145.7301,31165.0
2016-10-28 10:30:00,149.22,149.71,149.19,149.43,43798.0,145.7008,146.1793,145.6716,145.9059,43798.0
2016-10-28 10:40:00,149.45,149.56,149.24,149.29,18331.0,145.9254,146.0328,145.7204,145.7692,18331.0
2016-10-28 10:50:00,149.28,149.43,149.23,149.29,16998.0,145.7594,145.9059,145.7106,145.7692,16998.0
2016-10-28 11:00:00,149.23,149.23,148.97,149.12,13341.0,145.7106,145.7106,145.4567,145.6032,13341.0
2016-10-28 11:10:00,149.1,149.15,148.91,148.91,19713.0,145.5837,145.6325,145.3982,145.3982,19713.0
2016-10-28 11:20:00,148.94,148.99,148.6,148.64,23175.0,145.4274,145.4763,145.0955,145.1345,23175.0
2016-10-28 11:30:00,148.65,148.71,148.51,148.52,24365.0,145.1443,145.2029,145.0076,145.0174,24365.0
2016-10-28 11:40:00,148.5,148.57,148.31,148.31,12061.0,144.9978,145.0662,144.8123,144.8123,12061.0
2016-10-28 11:50:00,148.29,148.29,147.9,147.95,19034.0,144.7928,144.7928,144.412,144.4608,19034.0
2016-10-28 12:00:00,147.98,148.16,147.75,148.16,26969.0,144.4901,144.6658,144.2655,144.6658,26969.0
2016-10-28 12:10:00,148.16,148.33,148.09,148.3,16324.0,144.6658,144.8318,144.5975,144.8025,16324.0
2016-10-28 12:20:00,148.3,148.63,148.3,148.54,13070.0,144.8025,145.1248,144.8025,145.0369,13070.0
2016-10-28 12:30:00,148.57,148.65,148.44,148.45,28839.0,145.0662,145.1443,144.9392,144.949,28839.0
2016-10-28 12:40:00,148.46,148.54,148.44,148.49,29856.0,144.9588,145.0369,144.9392,144.9881,29856.0
2016-10-28 12:50:00,148.49,148.61,148.49,148.5,46597.0,144.9881,145.1052,144.9881,144.9978,46597.0
2016-10-28 13:00:00,148.52,148.57,147.89,147.89,30984.0,145.0174,145.0662,144.4022,144.4022,30984.0
2016-10-28 13:10:00,147.84,148.14,147.57,147.9,32218.0,144.3534,144.6463,144.0898,144.412,32218.0
2016-10-28 13:20:00,147.88,148.12,147.7,147.8,14006.0,144.3924,144.6268,144.2167,144.3143,14006.0
2016-10-28 13:30:00,147.83,147.83,147.04,147.39,25041.0,144.3436,144.3436,143.5723,143.914,25041.0
2016-10-28 13:40:00,147.45,147.75,147.35,147.62,21711.0,143.9726,144.2655,143.8749,144.1386,21711.0
2016-10-28 13:50:00,147.61,147.78,147.37,147.41,29836.0,144.1288,144.2948,143.8945,143.9335,29836.0
2016-10-28 14:00:00,147.46,147.76,147.3,147.49,17600.0,143.9824,144.2753,143.8261,144.0116,17600.0
2016-10-28 14:10:00,147.53,147.9,147.43,147.73,16205.0,144.0507,144.412,143.9531,144.246,16205.0
2016-10-28 14:20:00,147.66,147.94,147.66,147.75,8089.0,144.1776,144.451,144.1776,144.2655,8089.0
2016-10-28 14:30:00,147.73,147.94,147.48,147.5,21440.0,144.246,144.451,144.0019,144.0214,21440.0
2016-10-28 14:40:00,147.55,147.56,147.21,147.27,42096.0,144.0702,144.08,143.7382,143.7968,42096.0
2016-10-28 14:50:00,147.28,147.57,147.2,147.55,65896.0,143.8066,144.0898,143.7285,144.0702,65896.0
2016-10-28 15:00:00,147.57,147.71,147.35,147.42,42293.0,144.0898,144.2265,143.8749,143.9433,42293.0
2016-10-28 15:10:00,147.45,147.45,147.25,147.42,41312.0,143.9726,143.9726,143.7773,143.9433,41312.0
2016-10-28 15:20:00,147.43,147.81,147.39,147.71,49896.0,143.9531,144.3241,143.914,144.2265,49896.0
2016-10-28 15:30:00,147.7,147.72,147.4,147.47,65306.0,144.2167,144.2362,143.9238,143.9921,65306.0
2016-10-28 15:40:00,147.46,147.47,147.11,147.21,63030.0,143.9824,143.9921,143.6406,143.7382,63030.0
2016-10-28 15:50:00,147.22,147.3,147.04,147.23,175246.0,143.748,143.8261,143.5723,143.7578,175246.0
2016-10-31 09:30:00,147.45,148.41,147.19,147.28,34647.0,143.9726,144.9099,143.7187,143.8066,34647.0
2016-10-31 09:40:00,147.37,147.72,147.12,147.64,13723.0,143.8945,144.2362,143.6504,144.1581,13723.0
2016-10-31 09:50:00,147.65,147.71,147.01,147.53,25122.0,144.1679,144.2265,143.543,144.0507,25122.0
2016-10-31 10:00:00,147.7,147.74,147.35,147.69,22223.0,144.2167,144.2557,143.8749,144.2069,22223.0
2016-10-31 10:10:00,147.67,147.73,147.45,147.46,15562.0,144.1874,144.246,143.9726,143.9824,15562.0
2016-10-31 10:20:00,147.5,147.55,147.43,147.53,17824.0,144.0214,144.0702,143.9531,144.0507,17824.0
2016-10-31 10:30:00,147.55,147.6,147.36,147.5,14309.0,144.0702,144.119,143.8847,144.0214,14309.0
2016-10-31 10:40:00,147.49,147.56,147.31,147.44,31426.0,144.0116,144.08,143.8359,143.9628,31426.0
2016-10-31 10:50:00,147.41,147.85,147.38,147.85,37542.0,143.9335,144.3632,143.9042,144.3632,37542.0
2016-10-31 11:00:00,147.83,147.84,147.73,147.74,18385.0,144.3436,144.3534,144.246,144.2557,18385.0
2016-10-31 11:10:00,147.75,147.89,147.68,147.83,15042.0,144.2655,144.4022,144.1972,144.3436,15042.0
2016-10-31 11:20:00,147.8,147.85,147.71,147.84,16534.0,144.3143,144.3632,144.2265,144.3534,16534.0
2016-10-31 11:30:00,147.83,147.93,147.82,147.85,14950.0,144.3436,144.4413,144.3339,144.3632,14950.0
2016-10-31 11:40:00,147.85,147.85,147.74,147.8,33498.0,144.3632,144.3632,144.2557,144.3143,33498.0
2016-10-31 11:50:00,147.76,148.06,147.72,148.01,62617.0,144.2753,144.5682,144.2362,144.5194,62617.0
2016-10-31 12:00:00,148.01,148.16,148.0,148.05,18290.0,144.5194,144.6658,144.5096,144.5584,18290.0
2016-10-31 12:10:00,148.03,148.07,147.94,148.03,12203.0,144.5389,144.578,144.451,144.5389,12203.0
2016-10-31 12:20:00,148.05,148.06,147.9,148.0,13782.0,144.5584,144.5682,144.412,144.5096,13782.0
2016-10-31 12:30:00,148.01,148.01,147.83,147.87,10516.0,144.5194,144.5194,144.3436,144.3827,10516.0
2016-10-31 12:40:00,147.81,147.88,147.54,147.55,15029.0,144.3241,144.3924,144.0605,144.0702,15029.0
2016-10-31 12:50:00,147.55,147.58,147.38,147.38,14159.0,144.0702,144.0995,143.9042,143.9042,14159.0
2016-10-31 13:00:00,147.41,147.42,147.22,147.22,18368.0,143.9335,143.9433,143.748,143.748,18368.0
2016-10-31 13:10:00,147.22,147.45,147.2,147.35,19840.0,143.748,143.9726,143.7285,143.8749,19840.0
2016-10-31 13:20:00,147.3,147.43,147.25,147.28,9330.0,143.8261,143.9531,143.7773,143.8066,9330.0
2016-10-31 13:30:00,147.24,147.28,147.17,147.25,14343.0,143.7675,143.8066,143.6992,143.7773,14343.0
2016-10-31 13:40:00,147.28,147.38,147.2,147.35,9322.0,143.8066,143.9042,143.7285,143.8749,9322.0
2016-10-31 13:50:00,147.34,147.36,147.08,147.08,12496.0,143.8652,143.8847,143.6113,143.6113,12496.0
2016-10-31 14:00:00,147.08,147.23,147.05,147.22,11965.0,143.6113,143.7578,143.582,143.748,11965.0
2016-10-31 14:10:00,147.23,147.23,146.96,147.01,23165.0,143.7578,143.7578,143.4941,143.543,23165.0
2016-10-31 14:20:00,147.02,147.16,146.97,147.02,19115.0,143.5527,143.6894,143.5039,143.5527,19115.0
2016-10-31 14:30:00,147.06,147.19,146.98,147.18,12432.0,143.5918,143.7187,143.5137,143.709,12432.0
2016-10-31 14:40:00,147.19,147.19,147.06,147.09,19928.0,143.7187,143.7187,143.5918,143.6211,19928.0
2016-10-31 14:50:00,147.08,147.18,147.08,147.14,19467.0,143.6113,143.709,143.6113,143.6699,19467.0
2016-10-31 15:00:00,147.13,147.3,147.05,147.29,24661.0,143.6601,143.8261,143.582,143.8164,24661.0
2016-10-31 15:10:00,147.3,147.4,147.19,147.2,22982.0,143.8261,143.9238,143.7187,143.7285,22982.0
2016-10-31 15:20:00,147.18,147.34,147.16,147.25,31748.0,143.709,143.8652,143.6894,143.7773,31748.0
2016-10-31 15:30:00,147.25,147.31,147.19,147.21,37346.0,143.7773,143.8359,143.7187,143.7382,37346.0
2016-10-31 15:40:00,147.2,147.26,147.14,147.22,43480.0,143.7285,143.7871,143.6699,143.748,43480.0
2016-10-31 15:50:00,147.21,147.21,147.01,147.05,106064.0,143.7382,143.7382,143.543,143.582,106064.0
2016-11-01 09:30:00,148.0,148.01,146.64,146.64,41295.0,144.5096,144.5194,143.1817,143.1817,41295.0
2016-11-01 09:40:00,146.69,146.89,146.41,146.75,31571.0,143.2305,143.4258,142.9571,143.2891,31571.0
2016-11-01 09:50:00,146.75,146.81,146.39,146.8,38665.0,143.2891,143.3477,142.9376,143.3379,38665.0
2016-11-01 10:00:00,146.84,146.99,146.48,146.53,31479.0,143.377,143.5234,143.0255,143.0743,31479.0
2016-11-01 10:10:00,146.55,146.71,146.31,146.68,72686.0,143.0938,143.25,142.8595,143.2207,72686.0
2016-11-01 10:20:00,146.69,147.05,146.63,146.67,41385.0,143.2305,143.582,143.1719,143.211,41385.0
2016-11-01 10:30:00,146.68,146.77,146.57,146.59,32953.0,143.2207,143.3086,143.1133,143.1329,32953.0
2016-11-01 10:40:00,146.6,146.63,146.36,146.45,12236.0,143.1426,143.1719,142.9083,142.9962,12236.0
2016-11-01 10:50:00,146.49,146.64,146.4,146.5,41912.0,143.0352,143.1817,142.9473,143.045,41912.0
2016-11-01 11:00:00,146.5,146.52,146.22,146.22,31500.0,143.045,143.0645,142.7716,142.7716,31500.0
2016-11-01 11:10:00,146.24,146.33,146.06,146.16,43214.0,142.7911,142.879,142.6154,142.713,43214.0
2016-11-01 11:20:00,146.16,146.51,146.05,146.35,32291.0,142.713,143.0548,142.6056,142.8985,32291.0
2016-11-01 11:30:00,146.35,146.48,146.25,146.44,40154.0,142.8985,143.0255,142.8009,142.9864,40154.0
2016-11-01 11:40:00,146.43,146.44,146.07,146.31,30863.0,142.9766,142.9864,142.6251,142.8595,30863.0
2016-11-01 11:50:00,146.28,146.36,146.23,146.26,13207.0,142.8302,142.9083,142.7814,142.8107,13207.0
2016-11-01 12:00:00,146.27,146.31,146.12,146.14,14568.0,142.8204,142.8595,142.674,142.6935,14568.0
2016-11-01 12:10:00,146.1,146.16,145.78,145.78,32442.0,142.6544,142.713,142.342,142.342,32442.0
2016-11-01 12:20:00,145.78,145.91,145.75,145.75,27804.0,142.342,142.4689,142.3127,142.3127,27804.0
2016-11-01 12:30:00,145.76,146.02,145.76,145.96,50141.0,142.3224,142.5763,142.3224,142.5177,50141.0
2016-11-01 12:40:00,145.97,146.04,145.7,145.71,18819.0,142.5275,142.5958,142.2639,142.2736,18819.0
2016-11-01 12:50:00,145.69,146.05,145.64,146.04,32933.0,142.2541,142.6056,142.2053,142.5958,32933.0
2016-11-01 13:00:00,146.03,146.06,145.93,145.97,22581.0,142.5861,142.6154,142.4884,142.5275,22581.0
2016-11-01 13:10:00,145.95,146.05,145.75,145.84,20915.0,142.508,142.6056,142.3127,142.4006,20915.0
2016-11-01 13:20:00,145.81,145.83,145.64,145.74,13377.0,142.3713,142.3908,142.2053,142.3029,13377.0
2016-11-01 13:30:00,145.74,145.76,145.5,145.51,26004.0,142.3029,142.3224,142.0686,142.0783,26004.0
2016-11-01 13:40:00,145.51,145.54,145.11,145.13,28573.0,142.0783,142.1076,141.6878,141.7073,28573.0
2016-11-01 13:50:00,145.12,145.2,145.06,145.1,35679.0,141.6975,141.7756,141.639,141.678,35679.0
2016-11-01 14:00:00,145.09,145.1,144.87,144.96,42634.0,141.6682,141.678,141.4534,141.5413,42634.0
2016-11-01 14:10:00,144.97,144.97,144.34,144.45,52330.0,141.5511,141.5511,140.9359,141.0433,52330.0
2016-11-01 14:20:00,144.46,144.91,144.41,144.84,44102.0,141.0531,141.4925,141.0043,141.4241,44102.0
2016-11-01 14:30:00,144.8,145.02,144.79,144.9,26223.0,141.3851,141.5999,141.3753,141.4827,26223.0
2016-11-01 14:40:00,144.92,144.96,144.67,144.78,30015.0,141.5023,141.5413,141.2581,141.3656,30015.0
2016-11-01 14:50:00,144.78,145.17,144.77,145.0,19250.0,141.3656,141.7464,141.3558,141.5804,19250.0
2016-11-01 15:00:00,144.99,145.34,144.84,145.34,22839.0,141.5706,141.9123,141.4241,141.9123,22839.0
2016-11-01 15:10:00,145.3,145.6,145.18,145.55,29319.0,141.8733,142.1662,141.7561,142.1174,29319.0
2016-11-01 15:20:00,145.56,145.71,145.45,145.7,52392.0,142.1272,142.2736,142.0198,142.2639,52392.0
2016-11-01 15:30:00,145.69,146.0,145.61,146.0,42755.0,142.2541,142.5568,142.176,142.5568,42755.0
2016-11-01 15:40:00,146.0,146.18,145.96,146.18,90873.0,142.5568,142.7325,142.5177,142.7325,90873.0
2016-11-01 15:50:00,146.16,146.21,145.98,146.03,120968.0,142.713,142.7618,142.5373,142.5861,120968.0
2016-11-02 09:30:00,145.76,146.3,145.76,146.01,41513.0,142.3224,142.8497,142.3224,142.5665,41513.0
2016-11-02 09:40:00,146.18,146.18,145.71,145.84,33678.0,142.7325,142.7325,142.2736,142.4006,33678.0
2016-11-02 09:50:00,145.84,146.14,145.82,146.01,23857.0,142.4006,142.6935,142.381,142.5665,23857.0
2016-11-02 10:00:00,146.0,146.33,145.94,146.2,19029.0,142.5568,142.879,142.4982,142.7521,19029.0
2016-11-02 10:10:00,146.18,146.18,145.82,145.87,22072.0,142.7325,142.7325,142.381,142.4298,22072.0
2016-11-02 10:20:00,145.84,145.88,145.58,145.69,16000.0,142.4006,142.4396,142.1467,142.2541,16000.0
2016-11-02 10:30:00,145.65,146.0,145.63,145.93,37690.0,142.215,142.5568,142.1955,142.4884,37690.0
2016-11-02 10:40:00,145.92,145.96,145.64,145.84,26818.0,142.4787,142.5177,142.2053,142.4006,26818.0
2016-11-02 10:50:00,145.81,145.85,145.67,145.81,23615.0,142.3713,142.4103,142.2346,142.3713,23615.0
2016-11-02 11:00:00,145.79,145.93,145.73,145.93,26822.0,142.3517,142.4884,142.2932,142.4884,26822.0
2016-11-02 11:10:00,145.94,146.08,145.85,145.95,18041.0,142.4982,142.6349,142.4103,142.508,18041.0
2016-11-02 11:20:00,145.91,146.02,145.77,146.02,18320.0,142.4689,142.5763,142.3322,142.5763,18320.0
2016-11-02 11:30:00,146.04,146.07,145.72,145.8,24640.0,142.5958,142.6251,142.2834,142.3615,24640.0
2016-11-02 11:40:00,145.81,145.99,145.76,145.82,24345.0,142.3713,142.547,142.3224,142.381,24345.0
2016-11-02 11:50:00,145.83,145.91,145.67,145.67,25083.0,142.3908,142.4689,142.2346,142.2346,25083.0
2016-11-02 12:00:00,145.66,145.77,145.52,145.77,11829.0,142.2248,142.3322,142.0881,142.3322,11829.0
2016-11-02 12:10:00,145.79,145.9,145.76,145.85,12865.0,142.3517,142.4591,142.3224,142.4103,12865.0
2016-11-02 12:20:00,145.87,146.0,145.87,145.94,10376.0,142.4298,142.5568,142.4298,142.4982,10376.0
2016-11-02 12:30:00,145.93,145.97,145.85,145.87,10979.0,142.4884,142.5275,142.4103,142.4298,10979.0
2016-11-02 12:40:00,145.87,145.98,145.85,145.96,8161.0,142.4298,142.5373,142.4103,142.5177,8161.0
2016-11-02 12:50:00,145.96,145.96,145.83,145.9,8571.0,142.5177,142.5177,142.3908,142.4591,8571.0
2016-11-02 13:00:00,145.88,145.95,145.78,145.81,21910.0,142.4396,142.508,142.342,142.3713,21910.0
2016-11-02 13:10:00,145.82,145.88,145.74,145.8,38323.0,142.381,142.4396,142.3029,142.3615,38323.0
2016-11-02 13:20:00,145.78,146.05,145.77,145.99,25416.0,142.342,142.6056,142.3322,142.547,25416.0
2016-11-02 13:30:00,145.99,146.0,145.82,145.83,18381.0,142.547,142.5568,142.381,142.3908,18381.0
2016-11-02 13:40:00,145.88,146.05,145.88,145.91,11680.0,142.4396,142.6056,142.4396,142.4689,11680.0
2016-11-02 13:50:00,145.9,146.14,145.86,146.11,29045.0,142.4591,142.6935,142.4201,142.6642,29045.0
2016-11-02 14:00:00,146.15,146.42,145.73,145.82,78398.0,142.7032,142.9669,142.2932,142.381,78398.0
2016-11-02 14:10:00,145.8,146.75,145.8,146.69,101179.0,142.3615,143.2891,142.3615,143.2305,101179.0
2016-11-02 14:20:00,146.72,146.96,146.54,146.81,39827.0,143.2598,143.4941,143.084,143.3477,39827.0
2016-11-02 14:30:00,146.78,146.85,146.5,146.52,40372.0,143.3184,143.3867,143.045,143.0645,40372.0
2016-11-02 14:40:00,146.53,146.66,146.19,146.19,21063.0,143.0743,143.2012,142.7423,142.7423,21063.0
2016-11-02 14:50:00,146.15,146.27,145.94,146.05,38309.0,142.7032,142.8204,142.4982,142.6056,38309.0
2016-11-02 15:00:00,146.02,146.22,145.99,146.19,74496.0,142.5763,142.7716,142.547,142.7423,74496.0
2016-11-02 15:10:00,146.21,146.28,145.91,145.91,35947.0,142.7618,142.8302,142.4689,142.4689,35947.0
2016-11-02 15:20:00,145.92,146.21,145.92,146.12,33071.0,142.4787,142.7618,142.4787,142.674,33071.0
2016-11-02 15:30:00,146.11,146.16,145.88,145.88,36112.0,142.6642,142.713,142.4396,142.4396,36112.0
2016-11-02 15:40:00,145.89,146.05,145.84,146.03,62985.0,142.4494,142.6056,142.4006,142.5861,62985.0
2016-11-02 15:50:00,146.03,146.04,145.69,145.8,229489.0,142.5861,142.5958,142.2541,142.3615,229489.0
2016-11-03 09:30:00,145.83,146.5,145.7,146.49,53719.0,142.3908,143.045,142.2639,143.0352,53719.0
2016-11-03 09:40:00,146.41,146.85,146.3,146.37,44395.0,142.9571,143.3867,142.8497,142.9181,44395.0
2016-11-03 09:50:00,146.35,146.37,145.75,145.75,15402.0,142.8985,142.9181,142.3127,142.3127,15402.0
2016-11-03 10:00:00,145.73,146.09,145.71,145.94,59513.0,142.2932,142.6447,142.2736,142.4982,59513.0
2016-11-03 10:10:00,145.93,146.02,145.79,145.93,21285.0,142.4884,142.5763,142.3517,142.4884,21285.0
2016-11-03 10:20:00,145.9,146.05,145.86,145.88,30567.0,142.4591,142.6056,142.4201,142.4396,30567.0
2016-11-03 10:30:00,145.86,146.14,145.85,145.96,32973.0,142.4201,142.6935,142.4103,142.5177,32973.0
2016-11-03 10:40:00,145.93,146.11,145.93,146.08,18193.0,142.4884,142.6642,142.4884,142.6349,18193.0
2016-11-03 10:50:00,146.04,146.14,145.87,145.96,19866.0,142.5958,142.6935,142.4298,142.5177,19866.0
2016-11-03 11:00:00,145.97,146.17,145.93,146.17,28071.0,142.5275,142.7228,142.4884,142.7228,28071.0
2016-11-03 11:10:00,146.14,146.25,146.0,146.08,13146.0,142.6935,142.8009,142.5568,142.6349,13146.0
2016-11-03 11:20:00,146.05,146.12,145.94,146.06,26927.0,142.6056,142.674,142.4982,142.6154,26927.0
2016-11-03 11:30:00,146.08,146.33,145.98,146.33,32487.0,142.6349,142.879,142.5373,142.879,32487.0
2016-11-03 11:40:00,146.32,146.46,146.19,146.43,29744.0,142.8692,143.0059,142.7423,142.9766,29744.0
2016-11-03 11:50:00,146.43,146.46,146.3,146.35,50184.0,142.9766,143.0059,142.8497,142.8985,50184.0
2016-11-03 12:00:00,146.32,146.32,146.09,146.14,37482.0,142.8692,142.8692,142.6447,142.6935,37482.0
2016-11-03 12:10:00,146.11,146.2,146.01,146.13,80854.0,142.6642,142.7521,142.5665,142.6837,80854.0
2016-11-03 12:20:00,146.16,146.45,146.16,146.28,24247.0,142.713,142.9962,142.713,142.8302,24247.0
2016-11-03 12:30:00,146.25,146.41,146.02,146.04,21802.0,142.8009,142.9571,142.5763,142.5958,21802.0
2016-11-03 12:40:00,146.05,146.14,145.92,146.09,17538.0,142.6056,142.6935,142.4787,142.6447,17538.0
2016-11-03 12:50:00,146.09,146.37,146.05,146.27,11372.0,142.6447,142.9181,142.6056,142.8204,11372.0
2016-11-03 13:00:00,146.31,146.4,146.24,146.4,12075.0,142.8595,142.9473,142.7911,142.9473,12075.0
2016-11-03 13:10:00,146.37,146.48,146.28,146.32,15599.0,142.9181,143.0255,142.8302,142.8692,15599.0
2016-11-03 13:20:00,146.31,146.42,146.21,146.33,22600.0,142.8595,142.9669,142.7618,142.879,22600.0
2016-11-03 13:30:00,146.34,146.4,146.26,146.3,28187.0,142.8888,142.9473,142.8107,142.8497,28187.0
2016-11-03 13:40:00,146.27,146.38,146.17,146.35,73666.0,142.8204,142.9278,142.7228,142.8985,73666.0
2016-11-03 13:50:00,146.38,146.42,146.23,146.4,25684.0,142.9278,142.9669,142.7814,142.9473,25684.0
2016-11-03 14:00:00,146.4,146.7,146.31,146.67,17570.0,142.9473,143.2403,142.8595,143.211,17570.0
2016-11-03 14:10:00,146.66,146.75,146.4,146.45,17390.0,143.2012,143.2891,142.9473,142.9962,17390.0
2016-11-03 14:20:00,146.43,146.63,146.32,146.42,22312.0,142.9766,143.1719,142.8692,142.9669,22312.0
2016-11-03 14:30:00,146.41,146.48,146.18,146.21,24796.0,142.9571,143.0255,142.7325,142.7618,24796.0
2016-11-03 14:40:00,146.22,146.25,146.04,146.1,27902.0,142.7716,142.8009,142.5958,142.6544,27902.0
2016-11-03 14:50:00,146.09,146.21,146.09,146.17,18176.0,142.6447,142.7618,142.6447,142.7228,18176.0
2016-11-03 15:00:00,146.18,146.2,145.99,146.02,20222.0,142.7325,142.7521,142.547,142.5763,20222.0
2016-11-03 15:10:00,146.03,146.16,145.88,145.99,24942.0,142.5861,142.713,142.4396,142.547,24942.0
2016-11-03 15:20:00,145.98,146.09,145.96,145.99,35608.0,142.5373,142.6447,142.5177,142.547,35608.0
2016-11-03 15:30:00,145.96,146.05,145.79,146.03,76861.0,142.5177,142.6056,142.3517,142.5861,76861.0
2016-11-03 15:40:00,145.99,146.12,145.83,146.05,90007.0,142.547,142.674,142.3908,142.6056,90007.0
2016-11-03 15:50:00,146.04,146.14,146.0,146.06,90394.0,142.5958,142.6935,142.5568,142.6154,90394.0
2016-11-04 09:30:00,146.21,147.39,146.21,147.35,45550.0,142.7618,143.914,142.7618,143.8749,45550.0
2016-11-04 09:40:00,147.31,147.33,146.68,146.76,23827.0,143.8359,143.8554,143.2207,143.2989,23827.0
2016-11-04 09:50:00,146.81,147.21,146.44,146.5,39622.0,143.3477,143.7382,142.9864,143.045,39622.0
2016-11-04 10:00:00,146.5,146.74,146.45,146.51,51093.0,143.045,143.2793,142.9962,143.0548,51093.0
2016-11-04 10:10:00,146.61,146.79,146.51,146.7,44144.0,143.1524,143.3282,143.0548,143.2403,44144.0
2016-11-04 10:20:00,146.64,146.7,146.33,146.49,23932.0,143.1817,143.2403,142.879,143.0352,23932.0
2016-11-04 10:30:00,146.52,146.64,146.37,146.64,44626.0,143.0645,143.1817,142.9181,143.1817,44626.0
2016-11-04 10:40:00,146.64,146.68,146.55,146.59,37007.0,143.1817,143.2207,143.0938,143.1329,37007.0
2016-11-04 10:50:00,146.56,146.62,146.32,146.41,13570.0,143.1036,143.1622,142.8692,142.9571,13570.0
2016-11-04 11:00:00,146.47,146.7,146.45,146.52,32054.0,143.0157,143.2403,142.9962,143.0645,32054.0
2016-11-04 11:10:00,146.49,146.7,146.44,146.64,19305.0,143.0352,143.2403,142.9864,143.1817,19305.0
2016-11-04 11:20:00,146.69,146.83,146.56,146.81,15935.0,143.2305,143.3672,143.1036,143.3477,15935.0
2016-11-04 11:30:00,146.83,146.83,146.55,146.73,11616.0,143.3672,143.3672,143.0938,143.2696,11616.0
2016-11-04 11:40:00,146.67,146.98,146.67,146.77,11036.0,143.211,143.5137,143.211,143.3086,11036.0
2016-11-04 11:50:00,146.78,147.02,146.68,146.98,12226.0,143.3184,143.5527,143.2207,143.5137,12226.0
2016-11-04 12:00:00,146.96,147.12,146.96,147.11,9860.0,143.4941,143.6504,143.4941,143.6406,9860.0
2016-11-04 12:10:00,147.12,147.53,147.06,147.53,13802.0,143.6504,144.0507,143.5918,144.0507,13802.0
2016-11-04 12:20:00,147.52,147.59,147.36,147.41,17389.0,144.0409,144.1093,143.8847,143.9335,17389.0
2016-11-04 12:30:00,147.37,147.37,146.96,146.96,7211.0,143.8945,143.8945,143.4941,143.4941,7211.0
2016-11-04 12:40:00,146.98,147.2,146.94,147.2,10538.0,143.5137,143.7285,143.4746,143.7285,10538.0
2016-11-04 12:50:00,147.23,147.35,147.11,147.35,9066.0,143.7578,143.8749,143.6406,143.8749,9066.0
2016-11-04 13:00:00,147.34,147.41,147.25,147.34,7090.0,143.8652,143.9335,143.7773,143.8652,7090.0
2016-11-04 13:10:00,147.33,147.35,147.16,147.31,16412.0,143.8554,143.8749,143.6894,143.8359,16412.0
2016-11-04 13:20:00,147.32,147.33,147.13,147.23,12336.0,143.8457,143.8554,143.6601,143.7578,12336.0
2016-11-04 13:30:00,147.21,147.55,147.18,147.54,10385.0,143.7382,144.0702,143.709,144.0605,10385.0
2016-11-04 13:40:00,147.55,147.64,147.51,147.62,8895.0,144.0702,144.1581,144.0312,144.1386,8895.0
2016-11-04 13:50:00,147.57,147.68,147.49,147.63,18513.0,144.0898,144.1972,144.0116,144.1483,18513.0
2016-11-04 14:00:00,147.57,147.58,147.36,147.39,12825.0,144.0898,144.0995,143.8847,143.914,12825.0
2016-11-04 14:10:00,147.38,147.5,147.38,147.45,15946.0,143.9042,144.0214,143.9042,143.9726,15946.0
2016-11-04 14:20:00,147.45,147.59,147.39,147.46,23060.0,143.9726,144.1093,143.914,143.9824,23060.0
2016-11-04 14:30:00,147.46,147.46,147.22,147.27,31363.0,143.9824,143.9824,143.748,143.7968,31363.0
2016-11-04 14:40:00,147.3,147.44,147.17,147.18,22488.0,143.8261,143.9628,143.6992,143.709,22488.0
2016-11-04 14:50:00,147.21,147.34,147.09,147.17,16481.0,143.7382,143.8652,143.6211,143.6992,16481.0
2016-11-04 15:00:00,147.16,147.2,146.94,146.96,35285.0,143.6894,143.7285,143.4746,143.4941,35285.0
2016-11-04 15:10:00,146.93,147.29,146.89,147.12,25648.0,143.4649,143.8164,143.4258,143.6504,25648.0
2016-11-04 15:20:00,147.09,147.23,147.0,147.13,24493.0,143.6211,143.7578,143.5332,143.6601,24493.0
2016-11-04 15:30:00,147.15,147.17,146.72,146.88,31476.0,143.6797,143.6992,143.2598,143.416,31476.0
2016-11-04 15:40:00,146.83,146.85,146.58,146.7,48324.0,143.3672,143.3867,143.1231,143.2403,48324.0
2016-11-04 15:50:00,146.71,146.75,146.53,146.6,117546.0,143.25,143.2891,143.0743,143.1426,117546.0
2016-11-07 09:30:00,148.88,149.43,148.17,149.36,52633.0,145.3689,145.9059,144.6756,145.8375,52633.0
2016-11-07 09:40:00,149.43,149.8,149.27,149.38,29840.0,145.9059,146.2672,145.7497,145.8571,29840.0
2016-11-07 09:50:00,149.35,149.94,149.31,149.81,17814.0,145.8278,146.4039,145.7887,146.2769,17814.0
2016-11-07 10:00:00,149.85,150.35,149.75,150.29,43983.0,146.316,146.8042,146.2183,146.7456,43983.0
2016-11-07 10:10:00,150.29,150.41,150.11,150.37,67883.0,146.7456,146.8628,146.5699,146.8237,67883.0
2016-11-07 10:20:00,150.37,150.8,150.32,150.76,71333.0,146.8237,147.2436,146.7749,147.2045,71333.0
2016-11-07 10:30:00,150.76,151.16,150.74,151.14,60252.0,147.2045,147.5951,147.185,147.5756,60252.0
2016-11-07 10:40:00,151.14,151.49,151.05,151.49,47491.0,147.5756,147.9173,147.4877,147.9173,47491.0
2016-11-07 10:50:00,151.45,151.97,151.42,151.69,77145.0,147.8783,148.386,147.849,148.1126,77145.0
2016-11-07 11:00:00,151.69,151.97,151.62,151.84,47423.0,148.1126,148.386,148.0442,148.2591,47423.0
2016-11-07 11:10:00,151.81,152.05,151.71,152.03,31609.0,148.2298,148.4641,148.1321,148.4446,31609.0
2016-11-07 11:20:00,152.03,152.26,152.03,152.1,40686.0,148.4446,148.6691,148.4446,148.5129,40686.0
2016-11-07 11:30:00,152.11,152.22,152.03,152.15,43073.0,148.5227,148.6301,148.4446,148.5617,43073.0
2016-11-07 11:40:00,152.13,152.39,152.11,152.22,28456.0,148.5422,148.7961,148.5227,148.6301,28456.0
2016-11-07 11:50:00,152.2,152.26,152.04,152.12,41301.0,148.6106,148.6691,148.4543,148.5325,41301.0
2016-11-07 12:00:00,152.1,152.22,151.93,152.13,30994.0,148.5129,148.6301,148.3469,148.5422,30994.0
2016-11-07 12:10:00,152.12,152.16,151.96,151.99,21160.0,148.5325,148.5715,148.3762,148.4055,21160.0
2016-11-07 12:20:00,151.96,152.1,151.92,151.96,28618.0,148.3762,148.5129,148.3372,148.3762,28618.0
2016-11-07 12:30:00,152.0,152.08,151.95,151.98,26582.0,148.4153,148.4934,148.3665,148.3958,26582.0
2016-11-07 12:40:00,151.95,152.07,151.93,152.04,16347.0,148.3665,148.4836,148.3469,148.4543,16347.0
2016-11-07 12:50:00,152.02,152.21,151.95,152.13,18226.0,148.4348,148.6203,148.3665,148.5422,18226.0
2016-11-07 13:00:00,152.12,152.23,152.0,152.05,18884.0,148.5325,148.6399,148.4153,148.4641,18884.0
2016-11-07 13:10:00,152.0,152.05,151.75,151.8,22071.0,148.4153,148.4641,148.1712,148.22,22071.0
2016-11-07 13:20:00,151.83,151.85,151.65,151.65,20900.0,148.2493,148.2688,148.0735,148.0735,20900.0
2016-11-07 13:30:00,151.65,151.7,151.55,151.58,20014.0,148.0735,148.1224,147.9759,148.0052,20014.0
2016-11-07 13:40:00,151.58,151.73,151.53,151.7,17286.0,148.0052,148.1516,147.9564,148.1224,17286.0
2016-11-07 13:50:00,151.68,151.89,151.64,151.65,24233.0,148.1028,148.3079,148.0638,148.0735,24233.0
2016-11-07 14:00:00,151.66,151.86,151.64,151.67,22459.0,148.0833,148.2786,148.0638,148.0931,22459.0
2016-11-07 14:10:00,151.69,151.84,151.69,151.83,17578.0,148.1126,148.2591,148.1126,148.2493,17578.0
2016-11-07 14:20:00,151.79,151.85,151.72,151.81,23258.0,148.2102,148.2688,148.1419,148.2298,23258.0
2016-11-07 14:30:00,151.82,151.97,151.57,151.58,31462.0,148.2395,148.386,147.9954,148.0052,31462.0
2016-11-07 14:40:00,151.54,151.58,151.21,151.23,32593.0,147.9661,148.0052,147.6439,147.6634,32593.0
2016-11-07 14:50:00,151.23,151.31,151.03,151.11,47018.0,147.6634,147.7416,147.4682,147.5463,47018.0
2016-11-07 15:00:00,151.13,151.36,151.07,151.22,32398.0,147.5658,147.7904,147.5072,147.6537,32398.0
2016-11-07 15:10:00,151.22,151.59,151.22,151.51,40365.0,147.6537,148.015,147.6537,147.9368,40365.0
2016-11-07 15:20:00,151.53,151.54,151.37,151.42,30016.0,147.9564,147.9661,147.8001,147.849,30016.0
2016-11-07 15:30:00,151.41,151.42,151.06,151.28,56964.0,147.8392,147.849,147.4974,147.7123,56964.0
2016-11-07 15:40:00,151.31,151.85,151.22,151.82,62592.0,147.7416,148.2688,147.6537,148.2395,62592.0
2016-11-07 15:50:00,151.83,151.93,151.66,151.81,135708.0,148.2493,148.3469,148.0833,148.2298,135708.0
2016-11-08 09:30:00,151.41,151.41,150.86,151.41,35217.0,147.8392,147.8392,147.3022,147.8392,35217.0
2016-11-08 09:40:00,151.47,151.56,150.67,150.78,47989.0,147.8978,147.9857,147.1166,147.2241,47989.0
2016-11-08 09:50:00,150.78,150.85,150.58,150.84,39145.0,147.2241,147.2924,147.0288,147.2826,39145.0
2016-11-08 10:00:00,150.82,151.5,150.79,151.03,36678.0,147.2631,147.9271,147.2338,147.4682,36678.0
2016-11-08 10:10:00,151.04,151.42,151.04,151.17,35450.0,147.4779,147.849,147.4779,147.6049,35450.0
2016-11-08 10:20:00,151.14,151.27,151.05,151.24,27419.0,147.5756,147.7025,147.4877,147.6732,27419.0
2016-11-08 10:30:00,151.33,151.5,151.23,151.26,24603.0,147.7611,147.9271,147.6634,147.6927,24603.0
2016-11-08 10:40:00,151.29,151.44,151.15,151.34,15839.0,147.722,147.8685,147.5853,147.7708,15839.0
2016-11-08 10:50:00,151.36,151.49,151.11,151.49,10596.0,147.7904,147.9173,147.5463,147.9173,10596.0
2016-11-08 11:00:00,151.46,151.76,151.31,151.74,16691.0,147.888,148.1809,147.7416,148.1614,16691.0
2016-11-08 11:10:00,151.71,152.32,151.7,152.07,19170.0,148.1321,148.7277,148.1224,148.4836,19170.0
2016-11-08 11:20:00,152.11,152.64,152.05,152.54,23006.0,148.5227,149.0402,148.4641,148.9425,23006.0
2016-11-08 11:30:00,152.58,152.76,152.41,152.47,18312.0,148.9816,149.1574,148.8156,148.8742,18312.0
2016-11-08 11:40:00,152.6,152.76,152.6,152.69,12855.0,149.0011,149.1574,149.0011,149.089,12855.0
2016-11-08 11:50:00,152.69,152.99,152.69,152.99,15019.0,149.089,149.3819,149.089,149.3819,15019.0
2016-11-08 12:00:00,153.0,153.23,152.89,153.22,14923.0,149.3917,149.6163,149.2843,149.6065,14923.0
2016-11-08 12:10:00,153.22,153.54,153.08,153.54,15602.0,149.6065,149.919,149.4698,149.919,15602.0
2016-11-08 12:20:00,153.41,153.69,153.37,153.4,24179.0,149.792,150.0654,149.753,149.7823,24179.0
2016-11-08 12:30:00,153.41,153.42,153.05,153.18,12834.0,149.792,149.8018,149.4405,149.5675,12834.0
2016-11-08 12:40:00,153.18,153.61,153.18,153.61,20082.0,149.5675,149.9873,149.5675,149.9873,20082.0
2016-11-08 12:50:00,153.58,153.62,153.44,153.44,23858.0,149.958,149.9971,149.8213,149.8213,23858.0
2016-11-08 13:00:00,153.44,153.5,153.09,153.31,54715.0,149.8213,149.8799,149.4796,149.6944,54715.0
2016-11-08 13:10:00,153.32,153.56,153.17,153.45,93685.0,149.7042,149.9385,149.5577,149.8311,93685.0
2016-11-08 13:20:00,153.43,153.46,153.2,153.3,36627.0,149.8116,149.8408,149.587,149.6846,36627.0
2016-11-08 13:30:00,153.27,153.64,153.26,153.61,27529.0,149.6553,150.0166,149.6456,149.9873,27529.0
2016-11-08 13:40:00,153.62,153.99,153.62,153.94,66562.0,149.9971,150.3583,149.9971,150.3095,66562.0
2016-11-08 13:50:00,153.95,154.04,153.53,153.63,48786.0,150.3193,150.4072,149.9092,150.0068,48786.0
2016-11-08 14:00:00,153.63,153.65,153.29,153.29,15763.0,150.0068,150.0264,149.6749,149.6749,15763.0
2016-11-08 14:10:00,153.29,153.29,152.75,152.83,29740.0,149.6749,149.6749,149.1476,149.2257,29740.0
2016-11-08 14:20:00,152.83,153.04,152.76,152.77,24340.0,149.2257,149.4308,149.1574,149.1671,24340.0
2016-11-08 14:30:00,152.75,152.81,152.53,152.63,17062.0,149.1476,149.2062,148.9328,149.0304,17062.0
2016-11-08 14:40:00,152.64,152.73,152.38,152.52,19241.0,149.0402,149.1281,148.7863,148.923,19241.0
2016-11-08 14:50:00,152.52,152.76,152.52,152.73,14870.0,148.923,149.1574,148.923,149.1281,14870.0
2016-11-08 15:00:00,152.71,152.82,152.47,152.81,39136.0,149.1085,149.2159,148.8742,149.2062,39136.0
2016-11-08 15:10:00,152.87,152.93,152.64,152.72,10803.0,149.2648,149.3233,149.0402,149.1183,10803.0
2016-11-08 15:20:00,152.74,153.0,152.72,152.82,14975.0,149.1378,149.3917,149.1183,149.2159,14975.0
2016-11-08 15:30:00,152.81,153.06,152.79,152.94,43998.0,149.2062,149.4503,149.1866,149.3331,43998.0
2016-11-08 15:40:00,152.93,153.03,152.75,152.85,37600.0,149.3233,149.421,149.1476,149.2452,37600.0
2016-11-08 15:50:00,152.85,152.89,152.37,152.58,93703.0,149.2452,149.2843,148.7766,148.9816,93703.0
2016-11-09 09:30:00,154.64,157.02,151.38,152.0,154219.0,150.993,153.3169,147.8099,148.4153,154219.0
2016-11-09 09:40:00,151.97,152.75,150.82,152.5,91006.0,148.386,149.1476,147.2631,148.9035,91006.0
2016-11-09 09:50:00,152.51,153.5,152.51,153.16,95843.0,148.9133,149.8799,148.9133,149.5479,95843.0
2016-11-09 10:00:00,153.19,153.24,151.52,151.54,58855.0,149.5772,149.626,147.9466,147.9661,58855.0
2016-11-09 10:10:00,151.66,151.66,149.57,149.77,81959.0,148.0833,148.0833,146.0426,146.2379,81959.0
2016-11-09 10:20:00,149.83,150.33,149.44,150.19,64102.0,146.2965,146.7847,145.9157,146.648,64102.0
2016-11-09 10:30:00,150.17,150.37,149.77,150.28,36018.0,146.6284,146.8237,146.2379,146.7358,36018.0
2016-11-09 10:40:00,150.36,150.72,150.31,150.57,55186.0,146.814,147.1655,146.7651,147.019,55186.0
2016-11-09 10:50:00,150.55,151.85,150.55,151.78,41301.0,146.9995,148.2688,146.9995,148.2005,41301.0
2016-11-09 11:00:00,151.85,152.71,151.78,152.55,49822.0,148.2688,149.1085,148.2005,148.9523,49822.0
2016-11-09 11:10:00,152.51,152.74,152.39,152.56,39325.0,148.9133,149.1378,148.7961,148.9621,39325.0
2016-11-09 11:20:00,152.65,152.65,151.89,152.09,55263.0,149.05,149.05,148.3079,148.5032,55263.0
2016-11-09 11:30:00,152.14,152.52,152.08,152.2,31795.0,148.552,148.923,148.4934,148.6106,31795.0
2016-11-09 11:40:00,152.2,152.37,151.78,152.37,50266.0,148.6106,148.7766,148.2005,148.7766,50266.0
2016-11-09 11:50:00,152.38,152.53,151.94,152.16,34213.0,148.7863,148.9328,148.3567,148.5715,34213.0
2016-11-09 12:00:00,152.21,152.4,151.08,151.23,44321.0,148.6203,148.8058,147.517,147.6634,44321.0
2016-11-09 12:10:00,151.19,151.24,150.87,151.15,35522.0,147.6244,147.6732,147.3119,147.5853,35522.0
2016-11-09 12:20:00,151.15,151.15,150.71,151.0,33081.0,147.5853,147.5853,147.1557,147.4389,33081.0
2016-11-09 12:30:00,150.98,151.6,150.91,151.11,20643.0,147.4193,148.0247,147.351,147.5463,20643.0
2016-11-09 12:40:00,151.24,151.4,151.09,151.17,24675.0,147.6732,147.8294,147.5267,147.6049,24675.0
2016-11-09 12:50:00,151.17,151.75,151.17,151.7,20619.0,147.6049,148.1712,147.6049,148.1224,20619.0
2016-11-09 13:00:00,151.72,152.03,151.43,151.44,43716.0,148.1419,148.4446,147.8587,147.8685,43716.0
2016-11-09 13:10:00,151.45,151.82,151.16,151.26,28368.0,147.8783,148.2395,147.5951,147.6927,28368.0
2016-11-09 13:20:00,151.21,151.21,150.57,150.85,19927.0,147.6439,147.6439,147.019,147.2924,19927.0
2016-11-09 13:30:00,150.87,151.32,150.81,151.22,32982.0,147.3119,147.7513,147.2533,147.6537,32982.0
2016-11-09 13:40:00,151.24,151.63,151.14,151.52,21275.0,147.6732,148.054,147.5756,147.9466,21275.0
2016-11-09 13:50:00,151.53,151.55,150.97,150.99,18814.0,147.9564,147.9759,147.4096,147.4291,18814.0
2016-11-09 14:00:00,151.0,151.32,150.92,151.19,29364.0,147.4389,147.7513,147.3608,147.6244,29364.0
2016-11-09 14:10:00,151.19,151.46,151.17,151.26,30352.0,147.6244,147.888,147.6049,147.6927,30352.0
2016-11-09 14:20:00,151.26,151.73,151.26,151.62,19370.0,147.6927,148.1516,147.6927,148.0442,19370.0
2016-11-09 14:30:00,151.64,152.21,151.61,152.15,30849.0,148.0638,148.6203,148.0345,148.5617,30849.0
2016-11-09 14:40:00,152.28,152.53,152.18,152.26,31459.0,148.6887,148.9328,148.591,148.6691,31459.0
2016-11-09 14:50:00,152.27,152.3,151.76,151.87,40393.0,148.6789,148.7082,148.1809,148.2883,40393.0
2016-11-09 15:00:00,151.88,152.08,151.88,151.95,25934.0,148.2981,148.4934,148.2981,148.3665,25934.0
2016-11-09 15:10:00,152.0,152.51,151.97,152.43,34529.0,148.4153,148.9133,148.386,148.8351,34529.0
2016-11-09 15:20:00,152.48,152.49,152.1,152.14,39300.0,148.884,148.8937,148.5129,148.552,39300.0
2016-11-09 15:30:00,152.14,152.16,151.82,151.91,52862.0,148.552,148.5715,148.2395,148.3274,52862.0
2016-11-09 15:40:00,151.9,151.98,151.65,151.92,78774.0,148.3176,148.3958,148.0735,148.3372,78774.0
2016-11-09 15:50:00,151.95,152.16,151.94,152.03,122675.0,148.3665,148.5715,148.3567,148.4446,122675.0
2016-11-10 09:30:00,153.8,154.88,153.8,154.61,142361.0,150.1728,151.2274,150.1728,150.9637,142361.0
2016-11-10 09:40:00,154.63,155.6,154.63,155.3,56172.0,150.9833,151.9304,150.9833,151.6375,56172.0
2016-11-10 09:50:00,155.34,155.34,154.04,154.04,42000.0,151.6765,151.6765,150.4072,150.4072,42000.0
2016-11-10 10:00:00,154.15,154.65,154.06,154.14,34722.0,150.5146,151.0028,150.4267,150.5048,34722.0
2016-11-10 10:10:00,154.01,154.46,153.65,154.21,36006.0,150.3779,150.8173,150.0264,150.5732,36006.0
2016-11-10 10:20:00,154.26,154.72,153.75,153.75,53783.0,150.622,151.0711,150.124,150.124,53783.0
2016-11-10 10:30:00,153.88,154.39,153.65,153.78,72695.0,150.2509,150.7489,150.0264,150.1533,72695.0
2016-11-10 10:40:00,153.86,154.63,153.63,154.2,49224.0,150.2314,150.9833,150.0068,150.5634,49224.0
2016-11-10 10:50:00,154.13,154.69,153.94,154.0,48011.0,150.495,151.0418,150.3095,150.3681,48011.0
2016-11-10 11:00:00,154.0,154.39,153.75,154.17,70946.0,150.3681,150.7489,150.124,150.5341,70946.0
2016-11-10 11:10:00,154.16,154.6,153.82,154.32,107901.0,150.5243,150.954,150.1924,150.6806,107901.0
2016-11-10 11:20:00,154.5,154.87,154.33,154.4,24133.0,150.8563,151.2176,150.6903,150.7587,24133.0
2016-11-10 11:30:00,154.45,154.49,153.44,153.61,24284.0,150.8075,150.8466,149.8213,149.9873,24284.0
2016-11-10 11:40:00,153.61,154.33,153.51,153.97,35204.0,149.9873,150.6903,149.8897,150.3388,35204.0
2016-11-10 11:50:00,153.85,154.03,152.86,152.97,28546.0,150.2217,150.3974,149.255,149.3624,28546.0
2016-11-10 12:00:00,153.07,153.54,153.01,153.13,61144.0,149.46,149.919,149.4015,149.5186,61144.0
2016-11-10 12:10:00,153.06,153.66,153.06,153.42,25033.0,149.4503,150.0361,149.4503,149.8018,25033.0
2016-11-10 12:20:00,153.46,153.92,153.46,153.88,9635.0,149.8408,150.29,149.8408,150.2509,9635.0
2016-11-10 12:30:00,153.91,154.19,153.83,154.01,13175.0,150.2802,150.5536,150.2021,150.3779,13175.0
2016-11-10 12:40:00,153.99,154.21,153.77,154.11,18394.0,150.3583,150.5732,150.1435,150.4755,18394.0
2016-11-10 12:50:00,154.18,154.72,154.14,154.61,24177.0,150.5439,151.0711,150.5048,150.9637,24177.0
2016-11-10 13:00:00,154.72,154.73,154.25,154.57,46560.0,151.0711,151.0809,150.6122,150.9247,46560.0
2016-11-10 13:10:00,154.58,154.58,154.21,154.35,28460.0,150.9344,150.9344,150.5732,150.7099,28460.0
2016-11-10 13:20:00,154.36,154.48,154.2,154.28,20975.0,150.7196,150.8368,150.5634,150.6415,20975.0
2016-11-10 13:30:00,154.33,154.51,154.24,154.3,28059.0,150.6903,150.8661,150.6025,150.661,28059.0
2016-11-10 13:40:00,154.36,154.8,154.29,154.8,15512.0,150.7196,151.1492,150.6513,151.1492,15512.0
2016-11-10 13:50:00,154.78,155.0,154.66,154.73,21063.0,151.1297,151.3445,151.0125,151.0809,21063.0
2016-11-10 14:00:00,154.72,154.83,154.52,154.52,20345.0,151.0711,151.1785,150.8758,150.8758,20345.0
2016-11-10 14:10:00,154.5,154.62,154.17,154.3,40107.0,150.8563,150.9735,150.5341,150.661,40107.0
2016-11-10 14:20:00,154.32,154.72,154.32,154.68,16615.0,150.6806,151.0711,150.6806,151.0321,16615.0
2016-11-10 14:30:00,154.71,154.82,154.54,154.82,24387.0,151.0614,151.1688,150.8954,151.1688,24387.0
2016-11-10 14:40:00,154.79,155.13,154.73,155.0,19359.0,151.1395,151.4715,151.0809,151.3445,19359.0
2016-11-10 14:50:00,154.96,155.12,154.84,155.02,22879.0,151.3055,151.4617,151.1883,151.3641,22879.0
2016-11-10 15:00:00,154.97,155.19,154.81,154.9,33967.0,151.3152,151.53,151.159,151.2469,33967.0
2016-11-10 15:10:00,154.86,154.89,154.59,154.63,23499.0,151.2078,151.2371,150.9442,150.9833,23499.0
2016-11-10 15:20:00,154.61,154.7,154.55,154.67,18077.0,150.9637,151.0516,150.9051,151.0223,18077.0
2016-11-10 15:30:00,154.62,154.72,154.46,154.61,65883.0,150.9735,151.0711,150.8173,150.9637,65883.0
2016-11-10 15:40:00,154.56,154.62,154.38,154.59,60615.0,150.9149,150.9735,150.7392,150.9442,60615.0
2016-11-10 15:50:00,154.63,154.64,154.24,154.39,153481.0,150.9833,150.993,150.6025,150.7489,153481.0
2016-11-11 09:30:00,153.39,153.59,151.7,152.69,67668.0,149.7725,149.9678,148.1224,149.089,67668.0
2016-11-11 09:40:00,152.74,153.13,152.33,152.35,74699.0,149.1378,149.5186,148.7375,148.757,74699.0
2016-11-11 09:50:00,152.22,152.49,151.6,151.88,33573.0,148.6301,148.8937,148.0247,148.2981,33573.0
2016-11-11 10:00:00,151.89,152.78,151.71,152.78,117984.0,148.3079,149.1769,148.1321,149.1769,117984.0
2016-11-11 10:10:00,152.73,153.22,152.46,152.53,33254.0,149.1281,149.6065,148.8644,148.9328,33254.0
2016-11-11 10:20:00,152.49,152.68,152.13,152.33,17265.0,148.8937,149.0792,148.5422,148.7375,17265.0
2016-11-11 10:30:00,152.29,152.3,152.0,152.18,18878.0,148.6984,148.7082,148.4153,148.591,18878.0
2016-11-11 10:40:00,152.13,152.23,151.76,151.79,34208.0,148.5422,148.6399,148.1809,148.2102,34208.0
2016-11-11 10:50:00,151.73,151.84,151.46,151.56,35583.0,148.1516,148.2591,147.888,147.9857,35583.0
2016-11-11 11:00:00,151.52,151.71,151.37,151.47,32032.0,147.9466,148.1321,147.8001,147.8978,32032.0
2016-11-11 11:10:00,151.51,151.55,151.15,151.39,34545.0,147.9368,147.9759,147.5853,147.8197,34545.0
2016-11-11 11:20:00,151.4,151.45,151.23,151.29,38072.0,147.8294,147.8783,147.6634,147.722,38072.0
2016-11-11 11:30:00,151.34,151.51,151.26,151.36,36261.0,147.7708,147.9368,147.6927,147.7904,36261.0
2016-11-11 11:40:00,151.36,151.48,151.0,151.0,31565.0,147.7904,147.9075,147.4389,147.4389,31565.0
2016-11-11 11:50:00,151.02,151.36,150.99,151.18,16021.0,147.4584,147.7904,147.4291,147.6146,16021.0
2016-11-11 12:00:00,151.21,151.27,151.04,151.24,27454.0,147.6439,147.7025,147.4779,147.6732,27454.0
2016-11-11 12:10:00,151.21,151.46,151.0,151.25,22587.0,147.6439,147.888,147.4389,147.683,22587.0
2016-11-11 12:20:00,151.21,151.28,150.89,151.1,23780.0,147.6439,147.7123,147.3315,147.5365,23780.0
2016-11-11 12:30:00,151.15,151.34,151.1,151.33,14591.0,147.5853,147.7708,147.5365,147.7611,14591.0
2016-11-11 12:40:00,151.35,151.56,151.2,151.2,16810.0,147.7806,147.9857,147.6341,147.6341,16810.0
2016-11-11 12:50:00,151.23,151.23,150.99,151.05,28072.0,147.6634,147.6634,147.4291,147.4877,28072.0
2016-11-11 13:00:00,151.03,151.19,150.99,151.17,22197.0,147.4682,147.6244,147.4291,147.6049,22197.0
2016-11-11 13:10:00,151.2,151.42,151.14,151.27,12562.0,147.6341,147.849,147.5756,147.7025,12562.0
2016-11-11 13:20:00,151.3,151.58,151.28,151.55,6078.0,147.7318,148.0052,147.7123,147.9759,6078.0
2016-11-11 13:30:00,151.56,151.71,151.39,151.52,16447.0,147.9857,148.1321,147.8197,147.9466,16447.0
2016-11-11 13:40:00,151.52,151.6,151.37,151.43,8135.0,147.9466,148.0247,147.8001,147.8587,8135.0
2016-11-11 13:50:00,151.39,151.39,151.01,151.01,77483.0,147.8197,147.8197,147.4486,147.4486,77483.0
2016-11-11 14:00:00,151.0,151.35,150.9,151.29,21863.0,147.4389,147.7806,147.3412,147.722,21863.0
2016-11-11 14:10:00,151.32,151.54,151.24,151.5,63003.0,147.7513,147.9661,147.6732,147.9271,63003.0
2016-11-11 14:20:00,151.5,151.51,151.0,151.0,32242.0,147.9271,147.9368,147.4389,147.4389,32242.0
2016-11-11 14:30:00,151.0,151.1,150.91,151.04,16658.0,147.4389,147.5365,147.351,147.4779,16658.0
2016-11-11 14:40:00,151.0,151.07,150.85,150.89,10916.0,147.4389,147.5072,147.2924,147.3315,10916.0
2016-11-11 14:50:00,150.94,150.98,150.66,150.69,20754.0,147.3803,147.4193,147.1069,147.1362,20754.0
2016-11-11 15:00:00,150.67,150.92,150.67,150.92,16510.0,147.1166,147.3608,147.1166,147.3608,16510.0
2016-11-11 15:10:00,150.93,151.1,150.93,151.04,10929.0,147.3705,147.5365,147.3705,147.4779,10929.0
2016-11-11 15:20:00,151.02,151.08,150.86,150.96,31200.0,147.4584,147.517,147.3022,147.3998,31200.0
2016-11-11 15:30:00,151.0,151.01,150.86,150.89,33075.0,147.4389,147.4486,147.3022,147.3315,33075.0
2016-11-11 15:40:00,150.89,151.24,150.88,151.16,66652.0,147.3315,147.6732,147.3217,147.5951,66652.0
2016-11-11 15:50:00,151.17,151.42,151.16,151.23,105185.0,147.6049,147.849,147.5951,147.6634,105185.0
2016-11-14 09:30:00,152.52,153.05,151.41,151.6,89901.0,148.923,149.4405,147.8392,148.0247,89901.0
2016-11-14 09:40:00,151.46,151.67,151.28,151.45,29419.0,147.888,148.0931,147.7123,147.8783,29419.0
2016-11-14 09:50:00,151.43,151.5,150.77,150.81,45598.0,147.8587,147.9271,147.2143,147.2533,45598.0
2016-11-14 10:00:00,150.81,151.34,150.78,151.23,36620.0,147.2533,147.7708,147.2241,147.6634,36620.0
2016-11-14 10:10:00,151.25,151.33,151.03,151.16,47481.0,147.683,147.7611,147.4682,147.5951,47481.0
2016-11-14 10:20:00,151.1,151.13,150.54,150.97,31804.0,147.5365,147.5658,146.9897,147.4096,31804.0
2016-11-14 10:30:00,150.97,151.06,150.24,150.34,67177.0,147.4096,147.4974,146.6968,146.7944,67177.0
2016-11-14 10:40:00,150.32,150.43,150.04,150.12,60343.0,146.7749,146.8823,146.5015,146.5796,60343.0
2016-11-14 10:50:00,150.13,150.25,149.81,150.04,55153.0,146.5894,146.7066,146.2769,146.5015,55153.0
2016-11-14 11:00:00,150.04,150.13,149.92,150.11,23028.0,146.5015,146.5894,146.3843,146.5699,23028.0
2016-11-14 11:10:00,150.11,150.29,150.01,150.29,21876.0,146.5699,146.7456,146.4722,146.7456,21876.0
2016-11-14 11:20:00,150.26,150.34,149.97,150.0,98754.0,146.7163,146.7944,146.4332,146.4624,98754.0
2016-11-14 11:30:00,150.0,150.56,149.99,150.47,34808.0,146.4624,147.0092,146.4527,146.9214,34808.0
2016-11-14 11:40:00,150.45,150.65,150.07,150.5,28131.0,146.9018,147.0971,146.5308,146.9507,28131.0
2016-11-14 11:50:00,150.49,150.52,149.96,150.06,29296.0,146.9409,146.9702,146.4234,146.521,29296.0
2016-11-14 12:00:00,150.05,150.11,149.55,149.61,17055.0,146.5113,146.5699,146.0231,146.0816,17055.0
2016-11-14 12:10:00,149.61,149.61,149.26,149.42,27875.0,146.0816,146.0816,145.7399,145.8961,27875.0
2016-11-14 12:20:00,149.39,149.39,149.11,149.17,48399.0,145.8668,145.8668,145.5934,145.652,48399.0
2016-11-14 12:30:00,149.14,149.28,149.0,149.18,33522.0,145.6227,145.7594,145.486,145.6618,33522.0
2016-11-14 12:40:00,149.18,149.2,149.05,149.12,22836.0,145.6618,145.6813,145.5349,145.6032,22836.0
2016-11-14 12:50:00,149.11,149.23,148.9,149.07,29445.0,145.5934,145.7106,145.3884,145.5544,29445.0
2016-11-14 13:00:00,149.01,149.17,148.74,148.92,38285.0,145.4958,145.652,145.2322,145.4079,38285.0
2016-11-14 13:10:00,148.89,148.99,148.45,148.47,51792.0,145.3786,145.4763,144.949,144.9685,51792.0
2016-11-14 13:20:00,148.49,148.71,148.41,148.69,50445.0,144.9881,145.2029,144.9099,145.1833,50445.0
2016-11-14 13:30:00,148.67,148.9,148.57,148.86,29858.0,145.1638,145.3884,145.0662,145.3493,29858.0
2016-11-14 13:40:00,148.86,148.9,148.58,148.59,17815.0,145.3493,145.3884,145.0759,145.0857,17815.0
2016-11-14 13:50:00,148.62,148.67,148.48,148.66,10066.0,145.115,145.1638,144.9783,145.1541,10066.0
2016-11-14 14:00:00,148.71,148.92,148.67,148.86,17038.0,145.2029,145.4079,145.1638,145.3493,17038.0
2016-11-14 14:10:00,148.82,148.95,148.75,148.82,26904.0,145.3103,145.4372,145.2419,145.3103,26904.0
2016-11-14 14:20:00,148.82,148.84,148.56,148.62,13385.0,145.3103,145.3298,145.0564,145.115,13385.0
2016-11-14 14:30:00,148.65,148.69,148.17,148.2,40409.0,145.1443,145.1833,144.6756,144.7049,40409.0
2016-11-14 14:40:00,148.22,148.32,148.0,148.13,61256.0,144.7244,144.8221,144.5096,144.6365,61256.0
2016-11-14 14:50:00,148.14,148.43,148.14,148.29,75413.0,144.6463,144.9295,144.6463,144.7928,75413.0
2016-11-14 15:00:00,148.28,148.62,148.25,148.61,57762.0,144.783,145.115,144.7537,145.1052,57762.0
2016-11-14 15:10:00,148.61,148.61,148.36,148.49,41486.0,145.1052,145.1052,144.8611,144.9881,41486.0
2016-11-14 15:20:00,148.5,148.55,148.41,148.45,37813.0,144.9978,145.0466,144.9099,144.949,37813.0
2016-11-14 15:30:00,148.44,148.52,148.03,148.05,87795.0,144.9392,145.0174,144.5389,144.5584,87795.0
2016-11-14 15:40:00,148.06,148.1,147.73,147.78,111937.0,144.5682,144.6073,144.246,144.2948,111937.0
2016-11-14 15:50:00,147.79,148.08,147.76,148.04,105874.0,144.3046,144.5877,144.2753,144.5487,105874.0
2016-11-15 09:30:00,148.49,148.59,147.64,147.76,36835.0,144.9881,145.0857,144.1581,144.2753,36835.0
2016-11-15 09:40:00,147.67,147.79,147.28,147.53,41920.0,144.1874,144.3046,143.8066,144.0507,41920.0
2016-11-15 09:50:00,147.36,147.55,147.2,147.42,38046.0,143.8847,144.0702,143.7285,143.9433,38046.0
2016-11-15 10:00:00,147.31,147.69,147.25,147.38,112672.0,143.8359,144.2069,143.7773,143.9042,112672.0
2016-11-15 10:10:00,147.43,147.57,147.09,147.42,63787.0,143.9531,144.0898,143.6211,143.9433,63787.0
2016-11-15 10:20:00,147.4,147.5,147.18,147.34,24163.0,143.9238,144.0214,143.709,143.8652,24163.0
2016-11-15 10:30:00,147.36,147.48,147.06,147.06,29358.0,143.8847,144.0019,143.5918,143.5918,29358.0
2016-11-15 10:40:00,147.06,147.32,147.06,147.29,19291.0,143.5918,143.8457,143.5918,143.8164,19291.0
2016-11-15 10:50:00,147.3,147.35,147.08,147.32,41440.0,143.8261,143.8749,143.6113,143.8457,41440.0
2016-11-15 11:00:00,147.35,147.85,147.24,147.79,50142.0,143.8749,144.3632,143.7675,144.3046,50142.0
2016-11-15 11:10:00,147.81,147.81,147.37,147.44,47116.0,144.3241,144.3241,143.8945,143.9628,47116.0
2016-11-15 11:20:00,147.44,147.63,147.35,147.57,32017.0,143.9628,144.1483,143.8749,144.0898,32017.0
2016-11-15 11:30:00,147.59,147.85,147.57,147.73,16490.0,144.1093,144.3632,144.0898,144.246,16490.0
2016-11-15 11:40:00,147.73,147.78,147.65,147.66,27641.0,144.246,144.2948,144.1679,144.1776,27641.0
2016-11-15 11:50:00,147.69,147.72,147.6,147.68,28605.0,144.2069,144.2362,144.119,144.1972,28605.0
2016-11-15 12:00:00,147.68,147.88,147.54,147.84,58371.0,144.1972,144.3924,144.0605,144.3534,58371.0
2016-11-15 12:10:00,147.85,148.19,147.84,148.19,14805.0,144.3632,144.6951,144.3534,144.6951,14805.0
2016-11-15 12:20:00,148.2,148.46,148.18,148.46,8919.0,144.7049,144.9588,144.6854,144.9588,8919.0
2016-11-15 12:30:00,148.39,148.54,148.24,148.24,43627.0,144.8904,145.0369,144.744,144.744,43627.0
2016-11-15 12:40:00,148.24,148.3,147.89,148.17,38555.0,144.744,144.8025,144.4022,144.6756,38555.0
2016-11-15 12:50:00,148.21,148.25,148.07,148.1,20807.0,144.7147,144.7537,144.578,144.6073,20807.0
2016-11-15 13:00:00,148.1,148.16,147.89,147.92,68781.0,144.6073,144.6658,144.4022,144.4315,68781.0
2016-11-15 13:10:00,147.94,148.0,147.7,148.0,64221.0,144.451,144.5096,144.2167,144.5096,64221.0
2016-11-15 13:20:00,148.0,148.07,147.93,147.93,16569.0,144.5096,144.578,144.4413,144.4413,16569.0
2016-11-15 13:30:00,147.94,148.06,147.87,147.87,54661.0,144.451,144.5682,144.3827,144.3827,54661.0
2016-11-15 13:40:00,147.9,147.9,147.63,147.82,71727.0,144.412,144.412,144.1483,144.3339,71727.0
2016-11-15 13:50:00,147.82,147.85,147.73,147.8,45564.0,144.3339,144.3632,144.246,144.3143,45564.0
2016-11-15 14:00:00,147.79,147.9,147.75,147.82,29548.0,144.3046,144.412,144.2655,144.3339,29548.0
2016-11-15 14:10:00,147.79,147.88,147.73,147.88,64261.0,144.3046,144.3924,144.246,144.3924,64261.0
2016-11-15 14:20:00,147.87,148.27,147.82,148.21,43712.0,144.3827,144.7732,144.3339,144.7147,43712.0
2016-11-15 14:30:00,148.18,148.5,148.1,148.5,24009.0,144.6854,144.9978,144.6073,144.9978,24009.0
2016-11-15 14:40:00,148.49,148.7,148.38,148.57,63150.0,144.9881,145.1931,144.8807,145.0662,63150.0
2016-11-15 14:50:00,148.57,148.88,148.57,148.77,22985.0,145.0662,145.3689,145.0662,145.2615,22985.0
2016-11-15 15:00:00,148.78,148.9,148.68,148.9,66578.0,145.2712,145.3884,145.1736,145.3884,66578.0
2016-11-15 15:10:00,148.85,148.93,148.5,148.5,35523.0,145.3396,145.4177,144.9978,144.9978,35523.0
2016-11-15 15:20:00,148.51,148.8,148.51,148.8,29089.0,145.0076,145.2907,145.0076,145.2907,29089.0
2016-11-15 15:30:00,148.8,148.93,148.63,148.93,48977.0,145.2907,145.4177,145.1248,145.4177,48977.0
2016-11-15 15:40:00,148.91,149.05,148.75,148.83,46159.0,145.3982,145.5349,145.2419,145.32,46159.0
2016-11-15 15:50:00,148.81,148.82,148.57,148.7,127145.0,145.3005,145.3103,145.0662,145.1931,127145.0
2016-11-16 09:30:00,148.88,149.7,148.67,149.22,71669.0,145.3689,146.1695,145.1638,145.7008,71669.0
2016-11-16 09:40:00,149.23,149.97,149.22,149.49,92489.0,145.7106,146.4332,145.7008,145.9645,92489.0
2016-11-16 09:50:00,149.61,149.7,149.19,149.19,35152.0,146.0816,146.1695,145.6716,145.6716,35152.0
2016-11-16 10:00:00,149.26,149.81,149.23,149.81,62993.0,145.7399,146.2769,145.7106,146.2769,62993.0
2016-11-16 10:10:00,149.75,149.8,149.53,149.53,35940.0,146.2183,146.2672,146.0035,146.0035,35940.0
2016-11-16 10:20:00,149.59,149.75,149.52,149.69,21721.0,146.0621,146.2183,145.9938,146.1598,21721.0
2016-11-16 10:30:00,149.62,150.12,149.6,149.71,22333.0,146.0914,146.5796,146.0719,146.1793,22333.0
2016-11-16 10:40:00,149.66,149.95,149.57,149.57,68961.0,146.1305,146.4136,146.0426,146.0426,68961.0
2016-11-16 10:50:00,149.61,149.61,149.35,149.47,64647.0,146.0816,146.0816,145.8278,145.9449,64647.0
2016-11-16 11:00:00,149.46,149.58,149.38,149.52,45130.0,145.9352,146.0524,145.8571,145.9938,45130.0
2016-11-16 11:10:00,149.52,149.53,149.14,149.3,33705.0,145.9938,146.0035,145.6227,145.779,33705.0
2016-11-16 11:20:00,149.26,149.52,149.25,149.49,37767.0,145.7399,145.9938,145.7301,145.9645,37767.0
2016-11-16 11:30:00,149.47,149.54,149.34,149.39,28332.0,145.9449,146.0133,145.818,145.8668,28332.0
2016-11-16 11:40:00,149.38,149.51,149.12,149.17,18656.0,145.8571,145.984,145.6032,145.652,18656.0
2016-11-16 11:50:00,149.21,149.27,148.95,149.18,12751.0,145.6911,145.7497,145.4372,145.6618,12751.0
2016-11-16 12:00:00,149.15,149.2,149.03,149.12,12731.0,145.6325,145.6813,145.5153,145.6032,12731.0
2016-11-16 12:10:00,149.16,149.24,148.88,148.88,25725.0,145.6423,145.7204,145.3689,145.3689,25725.0
2016-11-16 12:20:00,148.83,148.87,148.63,148.66,18747.0,145.32,145.3591,145.1248,145.1541,18747.0
2016-11-16 12:30:00,148.71,149.07,148.71,149.05,7360.0,145.2029,145.5544,145.2029,145.5349,7360.0
2016-11-16 12:40:00,149.02,149.04,148.83,148.86,12362.0,145.5056,145.5251,145.32,145.3493,12362.0
2016-11-16 12:50:00,148.83,149.16,148.83,149.13,8586.0,145.32,145.6423,145.32,145.613,8586.0
2016-11-16 13:00:00,149.26,149.26,149.07,149.15,11526.0,145.7399,145.7399,145.5544,145.6325,11526.0
2016-11-16 13:10:00,149.18,149.36,149.18,149.36,9298.0,145.6618,145.8375,145.6618,145.8375,9298.0
2016-11-16 13:20:00,149.37,149.5,149.29,149.47,14361.0,145.8473,145.9742,145.7692,145.9449,14361.0
2016-11-16 13:30:00,149.47,149.54,149.43,149.47,17148.0,145.9449,146.0133,145.9059,145.9449,17148.0
2016-11-16 13:40:00,149.46,149.47,149.24,149.31,17394.0,145.9352,145.9449,145.7204,145.7887,17394.0
2016-11-16 13:50:00,149.28,149.4,149.18,149.19,26555.0,145.7594,145.8766,145.6618,145.6716,26555.0
2016-11-16 14:00:00,149.19,149.22,149.03,149.11,18015.0,145.6716,145.7008,145.5153,145.5934,18015.0
2016-11-16 14:10:00,149.08,149.08,148.92,148.98,21887.0,145.5641,145.5641,145.4079,145.4665,21887.0
2016-11-16 14:20:00,149.0,149.36,148.95,149.33,44090.0,145.486,145.8375,145.4372,145.8082,44090.0
2016-11-16 14:30:00,149.29,149.46,149.29,149.45,17148.0,145.7692,145.9352,145.7692,145.9254,17148.0
2016-11-16 14:40:00,149.46,149.65,149.41,149.42,60739.0,145.9352,146.1207,145.8864,145.8961,60739.0
2016-11-16 14:50:00,149.45,149.5,149.34,149.45,34488.0,145.9254,145.9742,145.818,145.9254,34488.0
2016-11-16 15:00:00,149.46,149.52,149.36,149.4,32136.0,145.9352,145.9938,145.8375,145.8766,32136.0
2016-11-16 15:10:00,149.4,149.49,149.37,149.44,26637.0,145.8766,145.9645,145.8473,145.9157,26637.0
2016-11-16 15:20:00,149.44,149.44,149.15,149.19,26828.0,145.9157,145.9157,145.6325,145.6716,26828.0
2016-11-16 15:30:00,149.19,149.49,149.19,149.46,46946.0,145.6716,145.9645,145.6716,145.9352,46946.0
2016-11-16 15:40:00,149.46,149.52,149.38,149.4,56157.0,145.9352,145.9938,145.8571,145.8766,56157.0
2016-11-16 15:50:00,149.4,149.5,149.32,149.49,77031.0,145.8766,145.9742,145.7985,145.9645,77031.0
2016-11-17 09:30:00,149.59,149.87,149.15,149.32,25768.0,146.0621,146.3355,145.6325,145.7985,25768.0
2016-11-17 09:40:00,149.4,149.73,149.35,149.61,34830.0,145.8766,146.1988,145.8278,146.0816,34830.0
2016-11-17 09:50:00,149.61,149.63,149.0,149.26,35154.0,146.0816,146.1012,145.486,145.7399,35154.0
2016-11-17 10:00:00,149.25,149.3,148.99,149.1,61769.0,145.7301,145.779,145.4763,145.5837,61769.0
2016-11-17 10:10:00,149.13,149.23,148.91,149.1,34740.0,145.613,145.7106,145.3982,145.5837,34740.0
2016-11-17 10:20:00,149.15,149.3,149.04,149.07,54195.0,145.6325,145.779,145.5251,145.5544,54195.0
2016-11-17 10:30:00,149.03,149.15,148.9,148.96,12128.0,145.5153,145.6325,145.3884,145.447,12128.0
2016-11-17 10:40:00,148.99,149.18,148.96,149.12,8815.0,145.4763,145.6618,145.447,145.6032,8815.0
2016-11-17 10:50:00,149.11,149.16,148.87,148.89,10958.0,145.5934,145.6423,145.3591,145.3786,10958.0
2016-11-17 11:00:00,148.84,149.03,148.81,149.0,11097.0,145.3298,145.5153,145.3005,145.486,11097.0
2016-11-17 11:10:00,149.0,149.16,148.91,149.02,27334.0,145.486,145.6423,145.3982,145.5056,27334.0
2016-11-17 11:20:00,149.04,149.2,148.91,148.95,19626.0,145.5251,145.6813,145.3982,145.4372,19626.0
2016-11-17 11:30:00,148.93,148.97,148.63,148.66,66037.0,145.4177,145.4567,145.1248,145.1541,66037.0
2016-11-17 11:40:00,148.63,148.84,148.42,148.75,70599.0,145.1248,145.3298,144.9197,145.2419,70599.0
2016-11-17 11:50:00,148.75,149.0,148.75,148.97,25943.0,145.2419,145.486,145.2419,145.4567,25943.0
2016-11-17 12:00:00,148.96,149.03,148.96,148.98,26306.0,145.447,145.5153,145.447,145.4665,26306.0
2016-11-17 12:10:00,148.99,149.04,148.96,149.02,15934.0,145.4763,145.5251,145.447,145.5056,15934.0
2016-11-17 12:20:00,149.05,149.08,148.97,148.98,54903.0,145.5349,145.5641,145.4567,145.4665,54903.0
2016-11-17 12:30:00,148.98,149.0,148.92,148.96,37807.0,145.4665,145.486,145.4079,145.447,37807.0
2016-11-17 12:40:00,148.97,148.97,148.82,148.84,35359.0,145.4567,145.4567,145.3103,145.3298,35359.0
2016-11-17 12:50:00,148.85,148.9,148.8,148.87,10584.0,145.3396,145.3884,145.2907,145.3591,10584.0
2016-11-17 13:00:00,148.9,148.95,148.8,148.86,9788.0,145.3884,145.4372,145.2907,145.3493,9788.0
2016-11-17 13:10:00,148.83,148.9,148.81,148.82,17952.0,145.32,145.3884,145.3005,145.3103,17952.0
2016-11-17 13:20:00,148.82,148.87,148.75,148.87,35037.0,145.3103,145.3591,145.2419,145.3591,35037.0
2016-11-17 13:30:00,148.89,148.9,148.77,148.9,8282.0,145.3786,145.3884,145.2615,145.3884,8282.0
2016-11-17 13:40:00,148.87,148.88,148.77,148.78,8357.0,145.3591,145.3689,145.2615,145.2712,8357.0
2016-11-17 13:50:00,148.78,148.78,148.48,148.5,16432.0,145.2712,145.2712,144.9783,144.9978,16432.0
2016-11-17 14:00:00,148.47,148.6,148.45,148.54,15824.0,144.9685,145.0955,144.949,145.0369,15824.0
2016-11-17 14:10:00,148.55,148.58,148.44,148.55,26823.0,145.0466,145.0759,144.9392,145.0466,26823.0
2016-11-17 14:20:00,148.55,148.56,148.46,148.56,25245.0,145.0466,145.0564,144.9588,145.0564,25245.0
2016-11-17 14:30:00,148.54,148.58,148.49,148.56,17608.0,145.0369,145.0759,144.9881,145.0564,17608.0
2016-11-17 14:40:00,148.57,148.65,148.51,148.55,58089.0,145.0662,145.1443,145.0076,145.0466,58089.0
2016-11-17 14:50:00,148.56,148.66,148.49,148.66,21651.0,145.0564,145.1541,144.9881,145.1541,21651.0
2016-11-17 15:00:00,148.66,149.0,148.63,149.0,14366.0,145.1541,145.486,145.1248,145.486,14366.0
2016-11-17 15:10:00,148.99,149.08,148.98,148.99,26120.0,145.4763,145.5641,145.4665,145.4763,26120.0
2016-11-17 15:20:00,149.0,149.0,148.74,148.88,44647.0,145.486,145.486,145.2322,145.3689,44647.0
2016-11-17 15:30:00,148.9,149.02,148.89,149.0,50870.0,145.3884,145.5056,145.3786,145.486,50870.0
2016-11-17 15:40:00,148.98,149.04,148.95,148.97,38544.0,145.4665,145.5251,145.4372,145.4567,38544.0
2016-11-17 15:50:00,148.98,149.01,148.84,148.86,119384.0,145.4665,145.4958,145.3298,145.3493,119384.0
2016-11-18 09:30:00,148.77,149.2,148.56,148.77,111719.0,145.2615,145.6813,145.0564,145.2615,111719.0
2016-11-18 09:40:00,148.8,148.95,148.49,148.52,28918.0,145.2907,145.4372,144.9881,145.0174,28918.0
2016-11-18 09:50:00,148.56,148.71,148.14,148.25,20657.0,145.0564,145.2029,144.6463,144.7537,20657.0
2016-11-18 10:00:00,148.25,148.49,148.18,148.35,20677.0,144.7537,144.9881,144.6854,144.8514,20677.0
2016-11-18 10:10:00,148.45,148.46,147.78,147.78,27762.0,144.949,144.9588,144.2948,144.2948,27762.0
2016-11-18 10:20:00,147.7,147.93,147.44,147.5,36751.0,144.2167,144.4413,143.9628,144.0214,36751.0
2016-11-18 10:30:00,147.49,147.54,147.26,147.36,45707.0,144.0116,144.0605,143.7871,143.8847,45707.0
2016-11-18 10:40:00,147.35,147.37,146.91,146.98,63584.0,143.8749,143.8945,143.4453,143.5137,63584.0
2016-11-18 10:50:00,147.0,147.01,146.55,146.69,46746.0,143.5332,143.543,143.0938,143.2305,46746.0
2016-11-18 11:00:00,146.64,146.68,146.1,146.22,97775.0,143.1817,143.2207,142.6544,142.7716,97775.0
2016-11-18 11:10:00,146.21,146.46,146.1,146.46,52233.0,142.7618,143.0059,142.6544,143.0059,52233.0
2016-11-18 11:20:00,146.47,146.62,146.33,146.41,52402.0,143.0157,143.1622,142.879,142.9571,52402.0
2016-11-18 11:30:00,146.41,146.41,146.17,146.22,30012.0,142.9571,142.9571,142.7228,142.7716,30012.0
2016-11-18 11:40:00,146.2,146.25,146.1,146.1,32649.0,142.7521,142.8009,142.6544,142.6544,32649.0
2016-11-18 11:50:00,146.1,146.22,146.06,146.06,36514.0,142.6544,142.7716,142.6154,142.6154,36514.0
2016-11-18 12:00:00,146.06,146.16,145.85,146.16,41237.0,142.6154,142.713,142.4103,142.713,41237.0
2016-11-18 12:10:00,146.16,146.26,146.02,146.06,25680.0,142.713,142.8107,142.5763,142.6154,25680.0
2016-11-18 12:20:00,146.06,146.16,145.88,145.96,23592.0,142.6154,142.713,142.4396,142.5177,23592.0
2016-11-18 12:30:00,145.98,146.13,145.92,146.11,24941.0,142.5373,142.6837,142.4787,142.6642,24941.0
2016-11-18 12:40:00,146.11,146.29,146.06,146.13,72067.0,142.6642,142.8399,142.6154,142.6837,72067.0
2016-11-18 12:50:00,146.14,146.19,146.0,146.06,56572.0,142.6935,142.7423,142.5568,142.6154,56572.0
2016-11-18 13:00:00,146.06,146.23,145.98,146.23,126301.0,142.6154,142.7814,142.5373,142.7814,126301.0
2016-11-18 13:10:00,146.23,146.72,146.19,146.2,45892.0,142.7814,143.2598,142.7423,142.7521,45892.0
2016-11-18 13:20:00,146.24,146.4,146.22,146.28,19236.0,142.7911,142.9473,142.7716,142.8302,19236.0
2016-11-18 13:30:00,146.27,146.36,146.12,146.35,25533.0,142.8204,142.9083,142.674,142.8985,25533.0
2016-11-18 13:40:00,146.34,146.36,146.03,146.21,53736.0,142.8888,142.9083,142.5861,142.7618,53736.0
2016-11-18 13:50:00,146.21,146.31,146.08,146.09,30044.0,142.7618,142.8595,142.6349,142.6447,30044.0
2016-11-18 14:00:00,146.09,146.23,145.98,146.09,93178.0,142.6447,142.7814,142.5373,142.6447,93178.0
2016-11-18 14:10:00,146.09,146.2,146.07,146.13,63932.0,142.6447,142.7521,142.6251,142.6837,63932.0
2016-11-18 14:20:00,146.13,146.14,145.8,145.87,44150.0,142.6837,142.6935,142.3615,142.4298,44150.0
2016-11-18 14:30:00,145.88,146.0,145.86,145.89,24992.0,142.4396,142.5568,142.4201,142.4494,24992.0
2016-11-18 14:40:00,145.9,145.98,145.82,145.92,71617.0,142.4591,142.5373,142.381,142.4787,71617.0
2016-11-18 14:50:00,145.91,145.92,145.81,145.85,40146.0,142.4689,142.4787,142.3713,142.4103,40146.0
2016-11-18 15:00:00,145.85,146.0,145.84,145.99,42574.0,142.4103,142.5568,142.4006,142.547,42574.0
2016-11-18 15:10:00,145.98,146.03,145.94,145.96,62850.0,142.5373,142.5861,142.4982,142.5177,62850.0
2016-11-18 15:20:00,146.0,146.04,145.95,146.03,60100.0,142.5568,142.5958,142.508,142.5861,60100.0
2016-11-18 15:30:00,146.02,146.12,145.95,146.01,79257.0,142.5763,142.674,142.508,142.5665,79257.0
2016-11-18 15:40:00,146.01,146.05,145.95,145.98,126754.0,142.5665,142.6056,142.508,142.5373,126754.0
2016-11-18 15:50:00,145.99,146.0,145.63,145.83,175573.0,142.547,142.5568,142.1955,142.3908,175573.0
2016-11-21 09:30:00,146.49,146.5,145.75,146.0,45444.0,143.0352,143.045,142.3127,142.5568,45444.0
2016-11-21 09:40:00,146.03,146.12,145.87,146.12,36623.0,142.5861,142.674,142.4298,142.674,36623.0
2016-11-21 09:50:00,146.12,146.13,145.4,145.49,63002.0,142.674,142.6837,141.9709,142.0588,63002.0
2016-11-21 10:00:00,145.5,145.54,145.03,145.14,138084.0,142.0686,142.1076,141.6097,141.7171,138084.0
2016-11-21 10:10:00,145.18,145.84,145.14,145.65,70367.0,141.7561,142.4006,141.7171,142.215,70367.0
2016-11-21 10:20:00,145.59,145.85,145.29,145.42,35787.0,142.1565,142.4103,141.8635,141.9905,35787.0
2016-11-21 10:30:00,145.48,145.69,145.17,145.19,30756.0,142.049,142.2541,141.7464,141.7659,30756.0
2016-11-21 10:40:00,145.23,145.29,144.74,145.0,57769.0,141.8049,141.8635,141.3265,141.5804,57769.0
2016-11-21 10:50:00,145.04,145.08,144.85,144.89,73246.0,141.6194,141.6585,141.4339,141.473,73246.0
2016-11-21 11:00:00,144.91,145.38,144.89,145.31,109388.0,141.4925,141.9514,141.473,141.8831,109388.0
2016-11-21 11:10:00,145.29,145.7,145.15,145.64,76915.0,141.8635,142.2639,141.7268,142.2053,76915.0
2016-11-21 11:20:00,145.66,145.88,145.54,145.59,35826.0,142.2248,142.4396,142.1076,142.1565,35826.0
2016-11-21 11:30:00,145.61,145.82,145.61,145.74,24109.0,142.176,142.381,142.176,142.3029,24109.0
2016-11-21 11:40:00,145.75,145.91,145.73,145.83,23692.0,142.3127,142.4689,142.2932,142.3908,23692.0
2016-11-21 11:50:00,145.81,145.85,145.51,145.56,49106.0,142.3713,142.4103,142.0783,142.1272,49106.0
2016-11-21 12:00:00,145.56,145.69,145.56,145.65,84145.0,142.1272,142.2541,142.1272,142.215,84145.0
2016-11-21 12:10:00,145.65,145.65,145.46,145.6,125868.0,142.215,142.215,142.0295,142.1662,125868.0
2016-11-21 12:20:00,145.59,145.6,145.22,145.44,82726.0,142.1565,142.1662,141.7952,142.01,82726.0
2016-11-21 12:30:00,145.43,145.57,145.24,145.29,116974.0,142.0002,142.1369,141.8147,141.8635,116974.0
2016-11-21 12:40:00,145.3,145.58,145.3,145.54,71177.0,141.8733,142.1467,141.8733,142.1076,71177.0
2016-11-21 12:50:00,145.58,145.8,145.55,145.77,83335.0,142.1467,142.3615,142.1174,142.3322,83335.0
2016-11-21 13:00:00,145.78,145.97,145.68,145.91,63195.0,142.342,142.5275,142.2443,142.4689,63195.0
2016-11-21 13:10:00,145.93,146.03,145.83,145.83,58036.0,142.4884,142.5861,142.3908,142.3908,58036.0
2016-11-21 13:20:00,145.82,146.11,145.77,146.11,37235.0,142.381,142.6642,142.3322,142.6642,37235.0
2016-11-21 13:30:00,146.12,146.2,146.09,146.09,29391.0,142.674,142.7521,142.6447,142.6447,29391.0
2016-11-21 13:40:00,146.11,146.12,145.86,145.87,28304.0,142.6642,142.674,142.4201,142.4298,28304.0
2016-11-21 13:50:00,145.86,145.9,145.68,145.9,32012.0,142.4201,142.4591,142.2443,142.4591,32012.0
2016-11-21 14:00:00,145.87,145.87,145.54,145.54,54336.0,142.4298,142.4298,142.1076,142.1076,54336.0
2016-11-21 14:10:00,145.56,145.58,145.39,145.51,88767.0,142.1272,142.1467,141.9612,142.0783,88767.0
2016-11-21 14:20:00,145.53,145.56,145.3,145.3,35044.0,142.0979,142.1272,141.8733,141.8733,35044.0
2016-11-21 14:30:00,145.3,145.71,145.29,145.7,77896.0,141.8733,142.2736,141.8635,142.2639,77896.0
2016-11-21 14:40:00,145.69,145.72,145.17,145.27,79852.0,142.2541,142.2834,141.7464,141.844,79852.0
2016-11-21 14:50:00,145.29,145.54,145.29,145.54,47382.0,141.8635,142.1076,141.8635,142.1076,47382.0
2016-11-21 15:00:00,145.54,145.83,145.51,145.81,58314.0,142.1076,142.3908,142.0783,142.3713,58314.0
2016-11-21 15:10:00,145.83,145.93,145.73,145.75,59092.0,142.3908,142.4884,142.2932,142.3127,59092.0
2016-11-21 15:20:00,145.75,145.91,145.71,145.85,52800.0,142.3127,142.4689,142.2736,142.4103,52800.0
2016-11-21 15:30:00,145.83,145.92,145.81,145.91,48156.0,142.3908,142.4787,142.3713,142.4689,48156.0
2016-11-21 15:40:00,145.9,145.99,145.84,145.99,80620.0,142.4591,142.547,142.4006,142.547,80620.0
2016-11-21 15:50:00,145.98,146.16,145.93,146.14,132924.0,142.5373,142.713,142.4884,142.6935,132924.0
2016-11-22 09:30:00,146.55,146.55,145.19,145.39,59514.0,143.0938,143.0938,141.7659,141.9612,59514.0
2016-11-22 09:40:00,145.42,145.57,145.11,145.11,27914.0,141.9905,142.1369,141.6878,141.6878,27914.0
2016-11-22 09:50:00,145.18,145.25,144.87,145.0,36058.0,141.7561,141.8245,141.4534,141.5804,36058.0
2016-11-22 10:00:00,145.0,145.12,144.9,144.93,34756.0,141.5804,141.6975,141.4827,141.512,34756.0
2016-11-22 10:10:00,144.9,144.92,144.6,144.72,19122.0,141.4827,141.5023,141.1898,141.307,19122.0
2016-11-22 10:20:00,144.72,144.83,144.61,144.76,23979.0,141.307,141.4144,141.1996,141.346,23979.0
2016-11-22 10:30:00,144.76,144.8,144.53,144.56,42679.0,141.346,141.3851,141.1215,141.1507,42679.0
2016-11-22 10:40:00,144.56,144.61,143.94,143.95,40140.0,141.1507,141.1996,140.5454,140.5551,40140.0
2016-11-22 10:50:00,143.98,144.02,143.51,143.62,67880.0,140.5844,140.6235,140.1255,140.2329,67880.0
2016-11-22 11:00:00,143.66,143.68,143.39,143.54,47624.0,140.272,140.2915,140.0083,140.1548,47624.0
2016-11-22 11:10:00,143.53,143.58,143.16,143.46,64325.0,140.145,140.1939,139.7838,140.0767,64325.0
2016-11-22 11:20:00,143.45,143.47,142.59,142.59,53071.0,140.0669,140.0864,139.2272,139.2272,53071.0
2016-11-22 11:30:00,142.59,142.71,142.16,142.43,79975.0,139.2272,139.3444,138.8073,139.071,79975.0
2016-11-22 11:40:00,142.46,142.55,142.31,142.33,52117.0,139.1003,139.1881,138.9538,138.9733,52117.0
2016-11-22 11:50:00,142.36,142.41,142.11,142.28,67582.0,139.0026,139.0514,138.7585,138.9245,67582.0
2016-11-22 12:00:00,142.27,142.29,141.8,141.92,74255.0,138.9148,138.9343,138.4558,138.573,74255.0
2016-11-22 12:10:00,141.97,142.01,141.75,141.86,56494.0,138.6218,138.6609,138.407,138.5144,56494.0
2016-11-22 12:20:00,141.89,142.05,141.83,141.95,79679.0,138.5437,138.6999,138.4851,138.6023,79679.0
2016-11-22 12:30:00,141.96,142.13,141.91,142.0,104079.0,138.6121,138.7781,138.5632,138.6511,104079.0
2016-11-22 12:40:00,142.01,142.3,141.99,142.04,88137.0,138.6609,138.944,138.6414,138.6902,88137.0
2016-11-22 12:50:00,142.04,142.13,141.87,142.0,50080.0,138.6902,138.7781,138.5242,138.6511,50080.0
2016-11-22 13:00:00,142.01,142.13,141.91,142.08,42748.0,138.6609,138.7781,138.5632,138.7292,42748.0
2016-11-22 13:10:00,142.08,142.16,141.9,142.07,37777.0,138.7292,138.8073,138.5535,138.7195,37777.0
2016-11-22 13:20:00,142.08,142.23,142.03,142.03,39822.0,138.7292,138.8757,138.6804,138.6804,39822.0
2016-11-22 13:30:00,142.02,142.08,141.92,142.03,47518.0,138.6706,138.7292,138.573,138.6804,47518.0
2016-11-22 13:40:00,142.01,142.05,141.93,141.98,43155.0,138.6609,138.6999,138.5828,138.6316,43155.0
2016-11-22 13:50:00,141.99,142.0,141.81,141.84,39190.0,138.6414,138.6511,138.4656,138.4949,39190.0
2016-11-22 14:00:00,141.86,142.13,141.86,142.07,58601.0,138.5144,138.7781,138.5144,138.7195,58601.0
2016-11-22 14:10:00,142.07,142.41,141.93,142.41,216397.0,138.7195,139.0514,138.5828,139.0514,216397.0
2016-11-22 14:20:00,142.42,142.69,142.39,142.67,47601.0,139.0612,139.3248,139.0319,139.3053,47601.0
2016-11-22 14:30:00,142.68,143.12,142.67,143.07,187159.0,139.3151,139.7447,139.3053,139.6959,187159.0
2016-11-22 14:40:00,143.08,143.2,143.04,143.17,38234.0,139.7056,139.8228,139.6666,139.7935,38234.0
2016-11-22 14:50:00,143.18,143.21,142.99,142.99,26816.0,139.8033,139.8326,139.6178,139.6178,26816.0
2016-11-22 15:00:00,142.99,143.1,142.81,142.85,129382.0,139.6178,139.7252,139.442,139.4811,129382.0
2016-11-22 15:10:00,142.84,143.0,142.83,142.98,63364.0,139.4713,139.6275,139.4615,139.608,63364.0
2016-11-22 15:20:00,142.97,143.0,142.86,142.89,72279.0,139.5982,139.6275,139.4908,139.5201,72279.0
2016-11-22 15:30:00,142.89,142.97,142.81,142.84,103247.0,139.5201,139.5982,139.442,139.4713,103247.0
2016-11-22 15:40:00,142.84,142.93,142.69,142.83,122004.0,139.4713,139.5592,139.3248,139.4615,122004.0
2016-11-22 15:50:00,142.84,143.07,142.84,143.0,236068.0,139.4713,139.6959,139.4713,139.6275,236068.0
2016-11-23 09:30:00,142.1,142.24,141.46,141.91,110567.0,138.7488,138.8855,138.1239,138.5632,110567.0
2016-11-23 09:40:00,141.87,142.09,141.8,141.87,102607.0,138.5242,138.739,138.4558,138.5242,102607.0
2016-11-23 09:50:00,141.83,141.92,141.48,141.69,80827.0,138.4851,138.573,138.1434,138.3484,80827.0
2016-11-23 10:00:00,141.67,142.42,141.65,142.27,109447.0,138.3289,139.0612,138.3094,138.9148,109447.0
2016-11-23 10:10:00,142.26,142.54,142.07,142.35,77160.0,138.905,139.1784,138.7195,138.9929,77160.0
2016-11-23 10:20:00,142.36,142.36,142.06,142.13,71705.0,139.0026,139.0026,138.7097,138.7781,71705.0
2016-11-23 10:30:00,142.13,142.25,141.9,142.07,190293.0,138.7781,138.8952,138.5535,138.7195,190293.0
2016-11-23 10:40:00,142.09,142.86,142.07,142.83,113125.0,138.739,139.4908,138.7195,139.4615,113125.0
2016-11-23 10:50:00,142.82,143.1,142.71,142.9,77948.0,139.4518,139.7252,139.3444,139.5299,77948.0
2016-11-23 11:00:00,142.92,143.04,142.73,142.9,68335.0,139.5494,139.6666,139.3639,139.5299,68335.0
2016-11-23 11:10:00,142.92,143.0,142.73,142.94,113114.0,139.5494,139.6275,139.3639,139.5689,113114.0
2016-11-23 11:20:00,142.95,143.0,142.5,142.57,50938.0,139.5787,139.6275,139.1393,139.2077,50938.0
2016-11-23 11:30:00,142.58,142.66,142.39,142.53,41097.0,139.2174,139.2956,139.0319,139.1686,41097.0
2016-11-23 11:40:00,142.54,143.04,142.53,142.8,42131.0,139.1784,139.6666,139.1686,139.4323,42131.0
2016-11-23 11:50:00,142.78,143.17,142.77,143.15,18347.0,139.4127,139.7935,139.403,139.774,18347.0
2016-11-23 12:00:00,143.17,143.24,142.96,143.1,34613.0,139.7935,139.8619,139.5885,139.7252,34613.0
2016-11-23 12:10:00,143.14,143.48,143.14,143.36,40671.0,139.7642,140.0962,139.7642,139.979,40671.0
2016-11-23 12:20:00,143.41,143.61,143.31,143.37,30015.0,140.0279,140.2231,139.9302,139.9888,30015.0
2016-11-23 12:30:00,143.32,143.53,143.3,143.53,23186.0,139.94,140.145,139.9205,140.145,23186.0
2016-11-23 12:40:00,143.52,143.55,143.26,143.3,35358.0,140.1353,140.1646,139.8814,139.9205,35358.0
2016-11-23 12:50:00,143.25,143.39,143.19,143.25,34179.0,139.8716,140.0083,139.8131,139.8716,34179.0
2016-11-23 13:00:00,143.26,143.26,143.03,143.11,37654.0,139.8814,139.8814,139.6568,139.7349,37654.0
2016-11-23 13:10:00,143.13,143.5,143.13,143.46,100724.0,139.7545,140.1157,139.7545,140.0767,100724.0
2016-11-23 13:20:00,143.43,143.51,143.37,143.4,23777.0,140.0474,140.1255,139.9888,140.0181,23777.0
2016-11-23 13:30:00,143.41,143.48,143.33,143.47,22735.0,140.0279,140.0962,139.9498,140.0864,22735.0
2016-11-23 13:40:00,143.46,143.53,143.28,143.37,32262.0,140.0767,140.145,139.9009,139.9888,32262.0
2016-11-23 13:50:00,143.36,143.4,143.34,143.36,15100.0,139.979,140.0181,139.9595,139.979,15100.0
2016-11-23 14:00:00,143.34,143.54,143.34,143.47,42646.0,139.9595,140.1548,139.9595,140.0864,42646.0
2016-11-23 14:10:00,143.5,143.57,143.33,143.38,35958.0,140.1157,140.1841,139.9498,139.9986,35958.0
2016-11-23 14:20:00,143.38,143.53,143.34,143.44,35777.0,139.9986,140.145,139.9595,140.0572,35777.0
2016-11-23 14:30:00,143.47,143.52,143.3,143.34,29365.0,140.0864,140.1353,139.9205,139.9595,29365.0
2016-11-23 14:40:00,143.36,143.49,143.34,143.48,19605.0,139.979,140.106,139.9595,140.0962,19605.0
2016-11-23 14:50:00,143.46,143.51,143.44,143.49,33702.0,140.0767,140.1255,140.0572,140.106,33702.0
2016-11-23 15:00:00,143.48,143.51,143.4,143.48,41160.0,140.0962,140.1255,140.0181,140.0962,41160.0
2016-11-23 15:10:00,143.49,143.51,143.41,143.43,43330.0,140.106,140.1255,140.0279,140.0474,43330.0
2016-11-23 15:20:00,143.43,143.5,143.42,143.46,31680.0,140.0474,140.1157,140.0376,140.0767,31680.0
2016-11-23 15:30:00,143.46,143.49,143.36,143.42,55580.0,140.0767,140.106,139.979,140.0376,55580.0
2016-11-23 15:40:00,143.41,143.52,143.4,143.47,60906.0,140.0279,140.1353,140.0181,140.0864,60906.0
2016-11-23 15:50:00,143.47,143.53,143.43,143.46,105876.0,140.0864,140.145,140.0474,140.0767,105876.0
2016-11-25 09:30:00,143.47,144.21,143.43,143.62,31831.0,140.0864,140.809,140.0474,140.2329,31831.0
2016-11-25 09:40:00,143.6,143.6,142.72,143.0,37408.0,140.2134,140.2134,139.3541,139.6275,37408.0
2016-11-25 09:50:00,142.92,143.55,142.85,143.55,16466.0,139.5494,140.1646,139.4811,140.1646,16466.0
2016-11-25 10:00:00,143.53,143.53,143.25,143.41,26508.0,140.145,140.145,139.8716,140.0279,26508.0
2016-11-25 10:10:00,143.44,143.65,143.24,143.29,27892.0,140.0572,140.2622,139.8619,139.9107,27892.0
2016-11-25 10:20:00,143.29,143.5,143.29,143.41,13881.0,139.9107,140.1157,139.9107,140.0279,13881.0
2016-11-25 10:30:00,143.41,143.44,143.2,143.3,25195.0,140.0279,140.0572,139.8228,139.9205,25195.0
2016-11-25 10:40:00,143.3,143.35,143.11,143.16,16980.0,139.9205,139.9693,139.7349,139.7838,16980.0
2016-11-25 10:50:00,143.18,143.34,143.11,143.27,20705.0,139.8033,139.9595,139.7349,139.8912,20705.0
2016-11-25 11:00:00,143.25,143.65,143.22,143.63,26521.0,139.8716,140.2622,139.8423,140.2427,26521.0
2016-11-25 11:10:00,143.62,143.66,143.5,143.52,18864.0,140.2329,140.272,140.1157,140.1353,18864.0
2016-11-25 11:20:00,143.51,143.89,143.51,143.72,23788.0,140.1255,140.4965,140.1255,140.3306,23788.0
2016-11-25 11:30:00,143.72,143.79,143.64,143.78,19730.0,140.3306,140.3989,140.2524,140.3891,19730.0
2016-11-25 11:40:00,143.81,143.89,143.62,143.68,19656.0,140.4184,140.4965,140.2329,140.2915,19656.0
2016-11-25 11:50:00,143.7,143.95,143.7,143.89,18159.0,140.311,140.5551,140.311,140.4965,18159.0
2016-11-25 12:00:00,143.88,143.89,143.68,143.76,38106.0,140.4868,140.4965,140.2915,140.3696,38106.0
2016-11-25 12:10:00,143.76,143.9,143.69,143.8,26035.0,140.3696,140.5063,140.3013,140.4087,26035.0
2016-11-25 12:20:00,143.8,143.89,143.7,143.89,23532.0,140.4087,140.4965,140.311,140.4965,23532.0
2016-11-25 12:30:00,143.9,144.02,143.82,143.94,29772.0,140.5063,140.6235,140.4282,140.5454,29772.0
2016-11-25 12:40:00,143.94,144.11,143.93,144.11,33108.0,140.5454,140.7114,140.5356,140.7114,33108.0
2016-11-25 12:50:00,144.11,144.2,144.07,144.13,70633.0,140.7114,140.7992,140.6723,140.7309,70633.0
2016-11-28 09:30:00,143.15,143.38,141.39,142.35,241862.0,139.774,139.9986,138.0555,138.9929,241862.0
2016-11-28 09:40:00,142.24,142.6,141.97,142.56,182878.0,138.8855,139.237,138.6218,139.1979,182878.0
2016-11-28 09:50:00,142.56,142.58,141.92,142.0,109599.0,139.1979,139.2174,138.573,138.6511,109599.0
2016-11-28 10:00:00,142.03,142.07,141.78,141.97,77301.0,138.6804,138.7195,138.4363,138.6218,77301.0
2016-11-28 10:10:00,141.96,142.02,141.47,141.49,37599.0,138.6121,138.6706,138.1336,138.1531,37599.0
2016-11-28 10:20:00,141.47,141.6,141.11,141.45,168748.0,138.1336,138.2606,137.7821,138.1141,168748.0
2016-11-28 10:30:00,141.5,141.84,141.42,141.76,102134.0,138.1629,138.4949,138.0848,138.4168,102134.0
2016-11-28 10:40:00,141.73,141.82,141.06,141.06,68590.0,138.3875,138.4754,137.7333,137.7333,68590.0
2016-11-28 10:50:00,141.06,141.06,140.63,140.7,51314.0,137.7333,137.7333,137.3134,137.3818,51314.0
2016-11-28 11:00:00,140.71,140.95,140.69,140.74,33464.0,137.3915,137.6259,137.372,137.4208,33464.0
2016-11-28 11:10:00,140.73,140.9,140.4,140.4,57097.0,137.4111,137.5771,137.0889,137.0889,57097.0
2016-11-28 11:20:00,140.44,140.45,140.22,140.22,54717.0,137.1279,137.1377,136.9131,136.9131,54717.0
2016-11-28 11:30:00,140.27,140.33,139.9,139.98,154350.0,136.9619,137.0205,136.6006,136.6788,154350.0
2016-11-28 11:40:00,140.0,140.2,139.94,140.0,63488.0,136.6983,136.8936,136.6397,136.6983,63488.0
2016-11-28 11:50:00,140.04,140.15,139.95,139.99,70878.0,136.7373,136.8447,136.6495,136.6885,70878.0
2016-11-28 12:00:00,140.01,140.15,139.95,140.06,32942.0,136.708,136.8447,136.6495,136.7569,32942.0
2016-11-28 12:10:00,140.07,140.12,139.95,140.03,42787.0,136.7666,136.8155,136.6495,136.7276,42787.0
2016-11-28 12:20:00,140.03,140.32,140.0,140.31,76671.0,136.7276,137.0107,136.6983,137.001,76671.0
2016-11-28 12:30:00,140.33,140.57,140.13,140.2,64705.0,137.0205,137.2548,136.8252,136.8936,64705.0
2016-11-28 12:40:00,140.21,140.31,140.11,140.22,42986.0,136.9033,137.001,136.8057,136.9131,42986.0
2016-11-28 12:50:00,140.21,140.25,140.0,140.25,37296.0,136.9033,136.9424,136.6983,136.9424,37296.0
2016-11-28 13:00:00,140.22,140.24,140.0,140.05,24931.0,136.9131,136.9326,136.6983,136.7471,24931.0
2016-11-28 13:10:00,140.07,140.07,140.0,140.03,21993.0,136.7666,136.7666,136.6983,136.7276,21993.0
2016-11-28 13:20:00,140.03,140.05,139.94,139.97,54315.0,136.7276,136.7471,136.6397,136.669,54315.0
2016-11-28 13:30:00,139.98,140.02,139.75,139.75,39376.0,136.6788,136.7178,136.4542,136.4542,39376.0
2016-11-28 13:40:00,139.78,139.89,139.71,139.82,34608.0,136.4835,136.5909,136.4151,136.5225,34608.0
2016-11-28 13:50:00,139.84,139.91,139.73,139.73,23189.0,136.5421,136.6104,136.4347,136.4347,23189.0
2016-11-28 14:00:00,139.72,139.86,139.53,139.78,58515.0,136.4249,136.5616,136.2394,136.4835,58515.0
2016-11-28 14:10:00,139.77,139.96,139.63,139.83,50383.0,136.4737,136.6592,136.337,136.5323,50383.0
2016-11-28 14:20:00,139.8,139.94,139.65,139.8,64905.0,136.503,136.6397,136.3565,136.503,64905.0
2016-11-28 14:30:00,139.85,140.05,139.81,139.95,45597.0,136.5518,136.7471,136.5128,136.6495,45597.0
2016-11-28 14:40:00,139.97,140.27,139.93,140.19,50530.0,136.669,136.9619,136.6299,136.8838,50530.0
2016-11-28 14:50:00,140.17,140.44,140.14,140.3,95457.0,136.8643,137.1279,136.835,136.9912,95457.0
2016-11-28 15:00:00,140.28,140.44,140.21,140.42,56007.0,136.9717,137.1279,136.9033,137.1084,56007.0
2016-11-28 15:10:00,140.46,140.49,140.21,140.24,73734.0,137.1474,137.1767,136.9033,136.9326,73734.0
2016-11-28 15:20:00,140.23,140.3,140.05,140.14,93174.0,136.9229,136.9912,136.7471,136.835,93174.0
2016-11-28 15:30:00,140.16,140.35,140.14,140.32,87185.0,136.8545,137.04,136.835,137.0107,87185.0
2016-11-28 15:40:00,140.32,140.54,140.3,140.47,95872.0,137.0107,137.2255,136.9912,137.1572,95872.0
2016-11-28 15:50:00,140.47,140.58,140.34,140.39,160928.0,137.1572,137.2646,137.0303,137.0791,160928.0
2016-11-29 09:30:00,140.66,140.94,139.9,140.26,110840.0,137.3427,137.6161,136.6006,136.9522,110840.0
2016-11-29 09:40:00,140.32,140.8,140.15,140.17,104652.0,137.0107,137.4794,136.8447,136.8643,104652.0
2016-11-29 09:50:00,140.22,140.61,140.13,140.6,69359.0,136.9131,137.2939,136.8252,137.2841,69359.0
2016-11-29 10:00:00,140.61,140.73,139.95,140.03,52474.0,137.2939,137.4111,136.6495,136.7276,52474.0
2016-11-29 10:10:00,140.0,140.22,139.89,140.22,60883.0,136.6983,136.9131,136.5909,136.9131,60883.0
2016-11-29 10:20:00,140.22,140.42,140.11,140.4,54854.0,136.9131,137.1084,136.8057,137.0889,54854.0
2016-11-29 10:30:00,140.4,140.59,140.0,140.09,48449.0,137.0889,137.2744,136.6983,136.7862,48449.0
2016-11-29 10:40:00,140.11,140.21,139.93,139.93,37475.0,136.8057,136.9033,136.6299,136.6299,37475.0
2016-11-29 10:50:00,139.93,140.22,139.81,139.96,39701.0,136.6299,136.9131,136.5128,136.6592,39701.0
2016-11-29 11:00:00,139.97,140.04,139.81,139.81,40995.0,136.669,136.7373,136.5128,136.5128,40995.0
2016-11-29 11:10:00,139.84,140.09,139.74,139.84,79725.0,136.5421,136.7862,136.4444,136.5421,79725.0
2016-11-29 11:20:00,139.89,140.07,139.86,139.94,50777.0,136.5909,136.7666,136.5616,136.6397,50777.0
2016-11-29 11:30:00,139.94,140.28,139.91,140.28,56884.0,136.6397,136.9717,136.6104,136.9717,56884.0
2016-11-29 11:40:00,140.26,140.6,140.26,140.53,36521.0,136.9522,137.2841,136.9522,137.2158,36521.0
2016-11-29 11:50:00,140.5,140.58,140.37,140.39,65163.0,137.1865,137.2646,137.0596,137.0791,65163.0
2016-11-29 12:00:00,140.44,140.77,140.36,140.72,59078.0,137.1279,137.4501,137.0498,137.4013,59078.0
2016-11-29 12:10:00,140.7,140.84,140.66,140.81,50470.0,137.3818,137.5185,137.3427,137.4892,50470.0
2016-11-29 12:20:00,140.82,141.0,140.74,141.0,25827.0,137.4989,137.6747,137.4208,137.6747,25827.0
2016-11-29 12:30:00,141.01,141.23,140.82,141.21,48806.0,137.6845,137.8993,137.4989,137.8797,48806.0
2016-11-29 12:40:00,141.24,141.8,141.2,141.72,132046.0,137.909,138.4558,137.87,138.3777,132046.0
2016-11-29 12:50:00,141.73,142.0,141.53,141.97,37977.0,138.3875,138.6511,138.1922,138.6218,37977.0
2016-11-29 13:00:00,141.95,141.97,141.51,141.53,29051.0,138.6023,138.6218,138.1727,138.1922,29051.0
2016-11-29 13:10:00,141.56,141.76,141.43,141.65,30091.0,138.2215,138.4168,138.0946,138.3094,30091.0
2016-11-29 13:20:00,141.63,141.69,141.44,141.52,20029.0,138.2898,138.3484,138.1043,138.1824,20029.0
2016-11-29 13:30:00,141.52,141.59,141.38,141.39,25139.0,138.1824,138.2508,138.0457,138.0555,25139.0
2016-11-29 13:40:00,141.38,141.68,141.37,141.68,23805.0,138.0457,138.3387,138.036,138.3387,23805.0
2016-11-29 13:50:00,141.67,141.79,141.56,141.65,29204.0,138.3289,138.4461,138.2215,138.3094,29204.0
2016-11-29 14:00:00,141.63,141.96,141.63,141.8,50154.0,138.2898,138.6121,138.2898,138.4558,50154.0
2016-11-29 14:10:00,141.78,141.86,141.66,141.71,22281.0,138.4363,138.5144,138.3191,138.368,22281.0
2016-11-29 14:20:00,141.74,141.86,141.7,141.8,24954.0,138.3972,138.5144,138.3582,138.4558,24954.0
2016-11-29 14:30:00,141.8,141.91,141.78,141.91,38340.0,138.4558,138.5632,138.4363,138.5632,38340.0
2016-11-29 14:40:00,141.9,141.95,141.73,141.75,30237.0,138.5535,138.6023,138.3875,138.407,30237.0
2016-11-29 14:50:00,141.75,141.78,141.47,141.47,56925.0,138.407,138.4363,138.1336,138.1336,56925.0
2016-11-29 15:00:00,141.5,141.67,141.25,141.67,110744.0,138.1629,138.3289,137.9188,138.3289,110744.0
2016-11-29 15:10:00,141.63,141.63,141.18,141.23,35466.0,138.2898,138.2898,137.8505,137.8993,35466.0
2016-11-29 15:20:00,141.2,141.46,141.17,141.28,31009.0,137.87,138.1239,137.8407,137.9481,31009.0
2016-11-29 15:30:00,141.3,141.38,141.15,141.26,47946.0,137.9676,138.0457,137.8212,137.9286,47946.0
2016-11-29 15:40:00,141.27,141.32,141.09,141.29,85283.0,137.9383,137.9872,137.7626,137.9579,85283.0
2016-11-29 15:50:00,141.28,141.46,141.22,141.29,161057.0,137.9481,138.1239,137.8895,137.9579,161057.0
2016-11-30 09:30:00,142.03,142.41,141.91,142.26,61910.0,138.6804,139.0514,138.5632,138.905,61910.0
2016-11-30 09:40:00,142.26,142.42,141.69,141.69,57469.0,138.905,139.0612,138.3484,138.3484,57469.0
2016-11-30 09:50:00,141.7,141.71,141.31,141.34,34949.0,138.3582,138.368,137.9774,138.0067,34949.0
2016-11-30 10:00:00,141.35,141.35,140.93,141.06,40200.0,138.0164,138.0164,137.6064,137.7333,40200.0
2016-11-30 10:10:00,141.05,141.06,140.46,140.55,27345.0,137.7235,137.7333,137.1474,137.2353,27345.0
2016-11-30 10:20:00,140.53,140.54,139.95,140.0,80184.0,137.2158,137.2255,136.6495,136.6983,80184.0
2016-11-30 10:30:00,140.01,140.78,139.94,140.72,41514.0,136.708,137.4599,136.6397,137.4013,41514.0
2016-11-30 10:40:00,140.71,140.85,140.53,140.84,34448.0,137.3915,137.5282,137.2158,137.5185,34448.0
2016-11-30 10:50:00,140.81,141.14,140.78,140.95,44354.0,137.4892,137.8114,137.4599,137.6259,44354.0
2016-11-30 11:00:00,140.95,140.96,140.6,140.66,30313.0,137.6259,137.6356,137.2841,137.3427,30313.0
2016-11-30 11:10:00,140.67,140.81,140.39,140.39,28564.0,137.3525,137.4892,137.0791,137.0791,28564.0
2016-11-30 11:20:00,140.42,140.56,140.32,140.38,21026.0,137.1084,137.2451,137.0107,137.0693,21026.0
2016-11-30 11:30:00,140.4,140.41,140.03,140.16,71624.0,137.0889,137.0986,136.7276,136.8545,71624.0
2016-11-30 11:40:00,140.18,140.24,140.1,140.2,25857.0,136.874,136.9326,136.7959,136.8936,25857.0
2016-11-30 11:50:00,140.22,140.27,140.04,140.24,27964.0,136.9131,136.9619,136.7373,136.9326,27964.0
2016-11-30 12:00:00,140.23,140.77,140.22,140.49,41179.0,136.9229,137.4501,136.9131,137.1767,41179.0
2016-11-30 12:10:00,140.47,140.73,140.36,140.73,22966.0,137.1572,137.4111,137.0498,137.4111,22966.0
2016-11-30 12:20:00,140.69,140.73,140.43,140.56,16100.0,137.372,137.4111,137.1181,137.2451,16100.0
2016-11-30 12:30:00,140.57,140.58,140.39,140.39,39439.0,137.2548,137.2646,137.0791,137.0791,39439.0
2016-11-30 12:40:00,140.43,140.53,140.4,140.52,24367.0,137.1181,137.2158,137.0889,137.206,24367.0
2016-11-30 12:50:00,140.5,140.5,140.4,140.45,11530.0,137.1865,137.1865,137.0889,137.1377,11530.0
2016-11-30 13:00:00,140.47,140.55,140.35,140.51,33623.0,137.1572,137.2353,137.04,137.1963,33623.0
2016-11-30 13:10:00,140.48,140.85,140.48,140.82,21945.0,137.167,137.5282,137.167,137.4989,21945.0
2016-11-30 13:20:00,140.82,140.89,140.73,140.82,11018.0,137.4989,137.5673,137.4111,137.4989,11018.0
2016-11-30 13:30:00,140.82,140.82,140.71,140.72,17770.0,137.4989,137.4989,137.3915,137.4013,17770.0
2016-11-30 13:40:00,140.73,140.75,140.63,140.66,14593.0,137.4111,137.4306,137.3134,137.3427,14593.0
2016-11-30 13:50:00,140.69,140.82,140.63,140.78,15036.0,137.372,137.4989,137.3134,137.4599,15036.0
2016-11-30 14:00:00,140.82,140.82,140.44,140.45,57999.0,137.4989,137.4989,137.1279,137.1377,57999.0
2016-11-30 14:10:00,140.45,140.57,140.37,140.4,49834.0,137.1377,137.2548,137.0596,137.0889,49834.0
2016-11-30 14:20:00,140.43,140.5,140.22,140.3,30630.0,137.1181,137.1865,136.9131,136.9912,30630.0
2016-11-30 14:30:00,140.31,140.33,140.13,140.17,22718.0,137.001,137.0205,136.8252,136.8643,22718.0
2016-11-30 14:40:00,140.13,140.17,140.01,140.06,25788.0,136.8252,136.8643,136.708,136.7569,25788.0
2016-11-30 14:50:00,140.05,140.21,140.02,140.03,32386.0,136.7471,136.9033,136.7178,136.7276,32386.0
2016-11-30 15:00:00,140.02,140.19,140.02,140.14,31261.0,136.7178,136.8838,136.7178,136.835,31261.0
2016-11-30 15:10:00,140.13,140.36,140.0,140.27,25750.0,136.8252,137.0498,136.6983,136.9619,25750.0
2016-11-30 15:20:00,140.26,140.49,140.24,140.46,38096.0,136.9522,137.1767,136.9326,137.1474,38096.0
2016-11-30 15:30:00,140.43,140.43,140.21,140.28,35940.0,137.1181,137.1181,136.9033,136.9717,35940.0
2016-11-30 15:40:00,140.26,140.46,140.2,140.43,64690.0,136.9522,137.1474,136.8936,137.1181,64690.0
2016-11-30 15:50:00,140.43,140.44,140.14,140.14,165876.0,137.1181,137.1279,136.835,136.835,165876.0
2016-12-01 09:30:00,140.47,140.66,140.04,140.2,110815.0,137.1572,137.3427,136.7373,136.8936,110815.0
2016-12-01 09:40:00,140.29,140.57,140.1,140.17,42060.0,136.9814,137.2548,136.7959,136.8643,42060.0
2016-12-01 09:50:00,140.17,140.51,139.64,140.43,37174.0,136.8643,137.1963,136.3468,137.1181,37174.0
2016-12-01 10:00:00,140.44,140.46,139.83,139.91,51297.0,137.1279,137.1474,136.5323,136.6104,51297.0
2016-12-01 10:10:00,139.9,140.17,139.86,139.98,52269.0,136.6006,136.8643,136.5616,136.6788,52269.0
2016-12-01 10:20:00,139.98,140.01,139.71,139.89,57643.0,136.6788,136.708,136.4151,136.5909,57643.0
2016-12-01 10:30:00,139.89,139.99,139.5,139.55,59347.0,136.5909,136.6885,136.2101,136.2589,59347.0
2016-12-01 10:40:00,139.57,139.64,139.18,139.26,75650.0,136.2784,136.3468,135.8976,135.9757,75650.0
2016-12-01 10:50:00,139.24,139.65,139.19,139.65,39960.0,135.9562,136.3565,135.9074,136.3565,39960.0
2016-12-01 11:00:00,139.6,140.0,139.53,139.9,51486.0,136.3077,136.6983,136.2394,136.6006,51486.0
2016-12-01 11:10:00,139.89,139.93,139.53,139.68,40212.0,136.5909,136.6299,136.2394,136.3858,40212.0
2016-12-01 11:20:00,139.66,140.11,139.66,140.07,34334.0,136.3663,136.8057,136.3663,136.7666,34334.0
2016-12-01 11:30:00,140.07,140.09,139.77,139.81,37461.0,136.7666,136.7862,136.4737,136.5128,37461.0
2016-12-01 11:40:00,139.84,140.0,139.76,139.84,35620.0,136.5421,136.6983,136.4639,136.5421,35620.0
2016-12-01 11:50:00,139.81,139.91,139.43,139.57,39480.0,136.5128,136.6104,136.1417,136.2784,39480.0
2016-12-01 12:00:00,139.56,139.58,139.29,139.32,53426.0,136.2687,136.2882,136.005,136.0343,53426.0
2016-12-01 12:10:00,139.32,139.65,139.29,139.65,68699.0,136.0343,136.3565,136.005,136.3565,68699.0
2016-12-01 12:20:00,139.6,139.67,139.5,139.6,29780.0,136.3077,136.3761,136.2101,136.3077,29780.0
2016-12-01 12:30:00,139.59,139.78,139.54,139.62,39501.0,136.298,136.4835,136.2491,136.3272,39501.0
2016-12-01 12:40:00,139.59,139.7,139.5,139.55,51421.0,136.298,136.4054,136.2101,136.2589,51421.0
2016-12-01 12:50:00,139.58,139.66,139.51,139.55,89591.0,136.2882,136.3663,136.2198,136.2589,89591.0
2016-12-01 13:00:00,139.55,139.61,139.44,139.56,113602.0,136.2589,136.3175,136.1515,136.2687,113602.0
2016-12-01 13:10:00,139.56,139.8,139.55,139.63,54181.0,136.2687,136.503,136.2589,136.337,54181.0
2016-12-01 13:20:00,139.63,139.7,139.54,139.56,48920.0,136.337,136.4054,136.2491,136.2687,48920.0
2016-12-01 13:30:00,139.56,139.72,139.51,139.58,30790.0,136.2687,136.4249,136.2198,136.2882,30790.0
2016-12-01 13:40:00,139.61,139.65,139.5,139.57,38734.0,136.3175,136.3565,136.2101,136.2784,38734.0
2016-12-01 13:50:00,139.53,139.53,139.2,139.2,28606.0,136.2394,136.2394,135.9172,135.9172,28606.0
2016-12-01 14:00:00,139.23,139.33,139.17,139.18,30610.0,135.9464,136.0441,135.8879,135.8976,30610.0
2016-12-01 14:10:00,139.17,139.51,139.15,139.41,36347.0,135.8879,136.2198,135.8683,136.1222,36347.0
2016-12-01 14:20:00,139.4,139.43,139.21,139.24,41847.0,136.1124,136.1417,135.9269,135.9562,41847.0
2016-12-01 14:30:00,139.25,139.34,139.07,139.09,33091.0,135.966,136.0539,135.7902,135.8097,33091.0
2016-12-01 14:40:00,139.1,139.49,139.08,139.32,56842.0,135.8195,136.2003,135.8,136.0343,56842.0
2016-12-01 14:50:00,139.3,139.56,139.28,139.49,32622.0,136.0148,136.2687,135.9953,136.2003,32622.0
2016-12-01 15:00:00,139.48,139.78,139.47,139.48,49443.0,136.1905,136.4835,136.1808,136.1905,49443.0
2016-12-01 15:10:00,139.49,139.96,139.48,139.81,47819.0,136.2003,136.6592,136.1905,136.5128,47819.0
2016-12-01 15:20:00,139.82,139.84,139.7,139.78,77833.0,136.5225,136.5421,136.4054,136.4835,77833.0
2016-12-01 15:30:00,139.75,139.77,139.56,139.63,98160.0,136.4542,136.4737,136.2687,136.337,98160.0
2016-12-01 15:40:00,139.63,139.63,139.44,139.47,104408.0,136.337,136.337,136.1515,136.1808,104408.0
2016-12-01 15:50:00,139.46,139.72,139.45,139.66,129431.0,136.171,136.4249,136.1613,136.3663,129431.0
2016-12-02 09:30:00,139.6,141.03,139.32,141.03,113073.0,136.3077,137.704,136.0343,137.704,113073.0
2016-12-02 09:40:00,141.04,141.75,141.03,141.68,72076.0,137.7138,138.407,137.704,138.3387,72076.0
2016-12-02 09:50:00,141.69,141.89,141.47,141.77,54681.0,138.3484,138.5437,138.1336,138.4265,54681.0
2016-12-02 10:00:00,141.8,142.34,141.79,142.29,93060.0,138.4558,138.9831,138.4461,138.9343,93060.0
2016-12-02 10:10:00,142.34,142.34,141.75,142.1,63404.0,138.9831,138.9831,138.407,138.7488,63404.0
2016-12-02 10:20:00,142.09,142.28,141.91,142.28,75187.0,138.739,138.9245,138.5632,138.9245,75187.0
2016-12-02 10:30:00,142.29,142.31,141.91,141.91,60166.0,138.9343,138.9538,138.5632,138.5632,60166.0
2016-12-02 10:40:00,141.9,142.39,141.86,142.32,89873.0,138.5535,139.0319,138.5144,138.9636,89873.0
2016-12-02 10:50:00,142.33,142.83,142.23,142.76,70482.0,138.9733,139.4615,138.8757,139.3932,70482.0
2016-12-02 11:00:00,142.72,142.73,142.35,142.6,81888.0,139.3541,139.3639,138.9929,139.237,81888.0
2016-12-02 11:10:00,142.58,142.65,142.32,142.62,66121.0,139.2174,139.2858,138.9636,139.2565,66121.0
2016-12-02 11:20:00,142.64,142.88,142.64,142.75,45317.0,139.276,139.5104,139.276,139.3834,45317.0
2016-12-02 11:30:00,142.75,142.82,142.54,142.69,88817.0,139.3834,139.4518,139.1784,139.3248,88817.0
2016-12-02 11:40:00,142.69,142.87,142.57,142.64,80932.0,139.3248,139.5006,139.2077,139.276,80932.0
2016-12-02 11:50:00,142.64,142.73,142.54,142.62,51370.0,139.276,139.3639,139.1784,139.2565,51370.0
2016-12-02 12:00:00,142.61,142.86,142.6,142.86,68426.0,139.2467,139.4908,139.237,139.4908,68426.0
2016-12-02 12:10:00,142.87,143.04,142.76,143.04,69894.0,139.5006,139.6666,139.3932,139.6666,69894.0
2016-12-02 12:20:00,143.05,143.16,142.9,143.01,53567.0,139.6764,139.7838,139.5299,139.6373,53567.0
2016-12-02 12:30:00,142.99,143.1,142.71,142.83,91181.0,139.6178,139.7252,139.3444,139.4615,91181.0
2016-12-02 12:40:00,142.82,142.86,142.63,142.82,48696.0,139.4518,139.4908,139.2663,139.4518,48696.0
2016-12-02 12:50:00,142.8,143.12,142.74,143.05,60899.0,139.4323,139.7447,139.3737,139.6764,60899.0
2016-12-02 13:00:00,143.06,143.07,142.5,142.54,51937.0,139.6861,139.6959,139.1393,139.1784,51937.0
2016-12-02 13:10:00,142.56,142.56,142.12,142.44,60566.0,139.1979,139.1979,138.7683,139.0807,60566.0
2016-12-02 13:20:00,142.43,142.64,142.4,142.56,47841.0,139.071,139.276,139.0417,139.1979,47841.0
2016-12-02 13:30:00,142.57,142.71,142.36,142.36,42609.0,139.2077,139.3444,139.0026,139.0026,42609.0
2016-12-02 13:40:00,142.35,142.4,142.09,142.3,38740.0,138.9929,139.0417,138.739,138.944,38740.0
2016-12-02 13:50:00,142.28,142.46,142.28,142.4,34275.0,138.9245,139.1003,138.9245,139.0417,34275.0
2016-12-02 14:00:00,142.4,142.65,142.37,142.41,40130.0,139.0417,139.2858,139.0124,139.0514,40130.0
2016-12-02 14:10:00,142.42,142.42,142.14,142.16,47585.0,139.0612,139.0612,138.7878,138.8073,47585.0
2016-12-02 14:20:00,142.17,142.22,142.02,142.12,33308.0,138.8171,138.8659,138.6706,138.7683,33308.0
2016-12-02 14:30:00,142.12,142.15,141.97,141.98,44200.0,138.7683,138.7976,138.6218,138.6316,44200.0
2016-12-02 14:40:00,141.97,141.97,141.75,141.93,33105.0,138.6218,138.6218,138.407,138.5828,33105.0
2016-12-02 14:50:00,141.89,142.09,141.86,141.98,40736.0,138.5437,138.739,138.5144,138.6316,40736.0
2016-12-02 15:00:00,141.94,142.38,141.94,142.1,68350.0,138.5925,139.0222,138.5925,138.7488,68350.0
2016-12-02 15:10:00,142.09,142.09,141.81,142.01,54571.0,138.739,138.739,138.4656,138.6609,54571.0
2016-12-02 15:20:00,142.0,142.26,141.99,142.16,52466.0,138.6511,138.905,138.6414,138.8073,52466.0
2016-12-02 15:30:00,142.17,142.44,142.13,142.16,63271.0,138.8171,139.0807,138.7781,138.8073,63271.0
2016-12-02 15:40:00,142.15,142.22,141.97,142.04,101356.0,138.7976,138.8659,138.6218,138.6902,101356.0
2016-12-02 15:50:00,142.04,142.1,141.83,141.92,196518.0,138.6902,138.7488,138.4851,138.573,196518.0
2016-12-05 09:30:00,143.05,144.24,142.59,143.97,117860.0,139.6764,140.8383,139.2272,140.5747,117860.0
2016-12-05 09:40:00,143.97,144.07,143.45,144.07,107116.0,140.5747,140.6723,140.0669,140.6723,107116.0
2016-12-05 09:50:00,144.05,144.38,144.05,144.15,91405.0,140.6528,140.975,140.6528,140.7504,91405.0
2016-12-05 10:00:00,144.16,144.77,144.16,144.63,82348.0,140.7602,141.3558,140.7602,141.2191,82348.0
2016-12-05 10:10:00,144.64,144.85,144.2,144.4,63299.0,141.2289,141.4339,140.7992,140.9945,63299.0
2016-12-05 10:20:00,144.4,144.4,143.87,143.93,85693.0,140.9945,140.9945,140.477,140.5356,85693.0
2016-12-05 10:30:00,143.96,143.97,143.5,143.88,46278.0,140.5649,140.5747,140.1157,140.4868,46278.0
2016-12-05 10:40:00,143.93,143.94,143.44,143.91,54114.0,140.5356,140.5454,140.0572,140.5161,54114.0
2016-12-05 10:50:00,143.93,143.98,143.25,143.3,66238.0,140.5356,140.5844,139.8716,139.9205,66238.0
2016-12-05 11:00:00,143.3,143.33,142.94,142.96,60541.0,139.9205,139.9498,139.5689,139.5885,60541.0
2016-12-05 11:10:00,143.01,143.2,142.96,143.2,49014.0,139.6373,139.8228,139.5885,139.8228,49014.0
2016-12-05 11:20:00,143.22,143.22,142.76,143.01,46814.0,139.8423,139.8423,139.3932,139.6373,46814.0
2016-12-05 11:30:00,143.02,143.02,142.83,143.02,31094.0,139.6471,139.6471,139.4615,139.6471,31094.0
2016-12-05 11:40:00,142.94,143.39,142.9,143.06,39207.0,139.5689,140.0083,139.5299,139.6861,39207.0
2016-12-05 11:50:00,143.02,143.3,142.99,143.18,29489.0,139.6471,139.9205,139.6178,139.8033,29489.0
2016-12-05 12:00:00,143.18,143.24,142.82,142.93,25866.0,139.8033,139.8619,139.4518,139.5592,25866.0
2016-12-05 12:10:00,142.95,143.15,142.95,143.08,27133.0,139.5787,139.774,139.5787,139.7056,27133.0
2016-12-05 12:20:00,143.09,143.12,142.78,142.91,23791.0,139.7154,139.7447,139.4127,139.5397,23791.0
2016-12-05 12:30:00,142.96,143.04,142.81,142.98,30775.0,139.5885,139.6666,139.442,139.608,30775.0
2016-12-05 12:40:00,142.98,142.98,142.82,142.88,39774.0,139.608,139.608,139.4518,139.5104,39774.0
2016-12-05 12:50:00,142.89,142.93,142.71,142.8,30550.0,139.5201,139.5592,139.3444,139.4323,30550.0
2016-12-05 13:00:00,142.78,142.93,142.76,142.87,28355.0,139.4127,139.5592,139.3932,139.5006,28355.0
2016-12-05 13:10:00,142.85,142.89,142.72,142.85,32259.0,139.4811,139.5201,139.3541,139.4811,32259.0
2016-12-05 13:20:00,142.82,142.86,142.39,142.41,25891.0,139.4518,139.4908,139.0319,139.0514,25891.0
2016-12-05 13:30:00,142.42,142.54,142.25,142.39,30957.0,139.0612,139.1784,138.8952,139.0319,30957.0
2016-12-05 13:40:00,142.4,142.58,142.14,142.46,98916.0,139.0417,139.2174,138.7878,139.1003,98916.0
2016-12-05 13:50:00,142.46,142.5,142.27,142.3,39733.0,139.1003,139.1393,138.9148,138.944,39733.0
2016-12-05 14:00:00,142.33,142.35,141.94,142.02,44087.0,138.9733,138.9929,138.5925,138.6706,44087.0
2016-12-05 14:10:00,142.04,142.04,141.9,141.91,34337.0,138.6902,138.6902,138.5535,138.5632,34337.0
2016-12-05 14:20:00,141.92,141.99,141.72,141.82,30723.0,138.573,138.6414,138.3777,138.4754,30723.0
2016-12-05 14:30:00,141.82,141.86,141.74,141.84,55970.0,138.4754,138.5144,138.3972,138.4949,55970.0
2016-12-05 14:40:00,141.84,141.86,141.74,141.82,48094.0,138.4949,138.5144,138.3972,138.4754,48094.0
2016-12-05 14:50:00,141.82,141.98,141.75,141.8,43828.0,138.4754,138.6316,138.407,138.4558,43828.0
2016-12-05 15:00:00,141.82,142.05,141.75,142.05,42239.0,138.4754,138.6999,138.407,138.6999,42239.0
2016-12-05 15:10:00,142.06,142.31,141.99,142.1,50324.0,138.7097,138.9538,138.6414,138.7488,50324.0
2016-12-05 15:20:00,142.11,142.19,141.98,142.17,54429.0,138.7585,138.8366,138.6316,138.8171,54429.0
2016-12-05 15:30:00,142.17,142.21,141.9,141.94,70854.0,138.8171,138.8562,138.5535,138.5925,70854.0
2016-12-05 15:40:00,141.94,141.98,141.37,141.39,143866.0,138.5925,138.6316,138.036,138.0555,143866.0
2016-12-05 15:50:00,141.39,141.52,141.14,141.39,358187.0,138.0555,138.1824,137.8114,138.0555,358187.0
2016-12-06 09:30:00,141.57,142.1,141.39,141.72,82257.0,138.2313,138.7488,138.0555,138.3777,82257.0
2016-12-06 09:40:00,141.69,141.76,141.28,141.73,70090.0,138.3484,138.4168,137.9481,138.3875,70090.0
2016-12-06 09:50:00,141.73,141.88,141.72,141.77,80061.0,138.3875,138.5339,138.3777,138.4265,80061.0
2016-12-06 10:00:00,141.79,141.9,141.7,141.78,82939.0,138.4461,138.5535,138.3582,138.4363,82939.0
2016-12-06 10:10:00,141.78,142.07,141.67,141.91,63747.0,138.4363,138.7195,138.3289,138.5632,63747.0
2016-12-06 10:20:00,141.89,142.02,141.75,142.01,25319.0,138.5437,138.6706,138.407,138.6609,25319.0
2016-12-06 10:30:00,142.04,142.22,141.8,142.06,39399.0,138.6902,138.8659,138.4558,138.7097,39399.0
2016-12-06 10:40:00,142.09,142.21,142.0,142.06,75646.0,138.739,138.8562,138.6511,138.7097,75646.0
2016-12-06 10:50:00,142.07,142.13,141.79,141.94,32763.0,138.7195,138.7781,138.4461,138.5925,32763.0
2016-12-06 11:00:00,141.94,142.44,141.93,142.44,44579.0,138.5925,139.0807,138.5828,139.0807,44579.0
2016-12-06 11:10:00,142.44,142.46,142.29,142.41,49210.0,139.0807,139.1003,138.9343,139.0514,49210.0
2016-12-06 11:20:00,142.42,142.74,142.29,142.57,50271.0,139.0612,139.3737,138.9343,139.2077,50271.0
2016-12-06 11:30:00,142.58,142.91,142.58,142.91,111357.0,139.2174,139.5397,139.2174,139.5397,111357.0
2016-12-06 11:40:00,142.89,142.98,142.75,142.76,52796.0,139.5201,139.608,139.3834,139.3932,52796.0
2016-12-06 11:50:00,142.82,143.06,142.79,143.04,40924.0,139.4518,139.6861,139.4225,139.6666,40924.0
2016-12-06 12:00:00,143.07,143.24,143.07,143.22,30866.0,139.6959,139.8619,139.6959,139.8423,30866.0
2016-12-06 12:10:00,143.22,143.45,143.22,143.45,31197.0,139.8423,140.0669,139.8423,140.0669,31197.0
2016-12-06 12:20:00,143.43,143.73,143.41,143.6,63662.0,140.0474,140.3403,140.0279,140.2134,63662.0
2016-12-06 12:30:00,143.6,143.9,143.57,143.77,56663.0,140.2134,140.5063,140.1841,140.3794,56663.0
2016-12-06 12:40:00,143.78,143.96,143.69,143.9,62076.0,140.3891,140.5649,140.3013,140.5063,62076.0
2016-12-06 12:50:00,143.9,144.37,143.86,144.32,49258.0,140.5063,140.9652,140.4673,140.9164,49258.0
2016-12-06 13:00:00,144.34,144.4,143.69,143.71,119525.0,140.9359,140.9945,140.3013,140.3208,119525.0
2016-12-06 13:10:00,143.71,143.84,143.26,143.82,73794.0,140.3208,140.4477,139.8814,140.4282,73794.0
2016-12-06 13:20:00,143.83,143.93,143.76,143.93,27916.0,140.438,140.5356,140.3696,140.5356,27916.0
2016-12-06 13:30:00,143.94,144.2,143.91,144.2,29376.0,140.5454,140.7992,140.5161,140.7992,29376.0
2016-12-06 13:40:00,144.19,144.29,144.01,144.24,39767.0,140.7895,140.8871,140.6137,140.8383,39767.0
2016-12-06 13:50:00,144.23,144.42,144.23,144.31,27559.0,140.8285,141.014,140.8285,140.9066,27559.0
2016-12-06 14:00:00,144.32,144.38,143.85,143.96,56842.0,140.9164,140.975,140.4575,140.5649,56842.0
2016-12-06 14:10:00,143.97,144.08,143.8,143.85,62671.0,140.5747,140.6821,140.4087,140.4575,62671.0
2016-12-06 14:20:00,143.84,144.31,143.84,144.31,46288.0,140.4477,140.9066,140.4477,140.9066,46288.0
2016-12-06 14:30:00,144.31,144.35,144.01,144.16,38272.0,140.9066,140.9457,140.6137,140.7602,38272.0
2016-12-06 14:40:00,144.16,144.28,144.01,144.14,46752.0,140.7602,140.8773,140.6137,140.7406,46752.0
2016-12-06 14:50:00,144.14,144.2,143.94,144.1,61195.0,140.7406,140.7992,140.5454,140.7016,61195.0
2016-12-06 15:00:00,144.1,144.11,143.77,143.78,80668.0,140.7016,140.7114,140.3794,140.3891,80668.0
2016-12-06 15:10:00,143.78,143.85,143.66,143.67,87829.0,140.3891,140.4575,140.272,140.2817,87829.0
2016-12-06 15:20:00,143.66,143.81,143.5,143.52,87155.0,140.272,140.4184,140.1157,140.1353,87155.0
2016-12-06 15:30:00,143.53,143.78,143.38,143.69,116143.0,140.145,140.3891,139.9986,140.3013,116143.0
2016-12-06 15:40:00,143.7,143.79,143.57,143.57,140796.0,140.311,140.3989,140.1841,140.1841,140796.0
2016-12-06 15:50:00,143.58,143.63,143.44,143.57,204745.0,140.1939,140.2427,140.0572,140.1841,204745.0
2016-12-07 09:30:00,142.88,142.92,141.6,141.73,45538.0,139.5104,139.5494,138.2606,138.3875,45538.0
2016-12-07 09:40:00,141.7,141.7,140.88,140.9,36272.0,138.3582,138.3582,137.5575,137.5771,36272.0
2016-12-07 09:50:00,141.02,141.02,140.44,140.47,47324.0,137.6942,137.6942,137.1279,137.1572,47324.0
2016-12-07 10:00:00,140.54,140.87,140.33,140.57,78938.0,137.2255,137.5478,137.0205,137.2548,78938.0
2016-12-07 10:10:00,140.54,141.09,140.51,140.51,76266.0,137.2255,137.7626,137.1963,137.1963,76266.0
2016-12-07 10:20:00,140.5,140.69,140.34,140.34,34046.0,137.1865,137.372,137.0303,137.0303,34046.0
2016-12-07 10:30:00,140.33,140.54,140.32,140.49,64917.0,137.0205,137.2255,137.0107,137.1767,64917.0
2016-12-07 10:40:00,140.48,140.86,140.41,140.6,68637.0,137.167,137.538,137.0986,137.2841,68637.0
2016-12-07 10:50:00,140.55,140.66,140.34,140.42,31882.0,137.2353,137.3427,137.0303,137.1084,31882.0
2016-12-07 11:00:00,140.38,140.53,140.31,140.37,30510.0,137.0693,137.2158,137.001,137.0596,30510.0
2016-12-07 11:10:00,140.35,140.55,140.25,140.25,56513.0,137.04,137.2353,136.9424,136.9424,56513.0
2016-12-07 11:20:00,140.25,140.4,140.06,140.32,96196.0,136.9424,137.0889,136.7569,137.0107,96196.0
2016-12-07 11:30:00,140.34,140.54,140.26,140.46,77293.0,137.0303,137.2255,136.9522,137.1474,77293.0
2016-12-07 11:40:00,140.46,140.83,140.45,140.83,33786.0,137.1474,137.5087,137.1377,137.5087,33786.0
2016-12-07 11:50:00,140.79,141.05,140.67,141.01,27603.0,137.4697,137.7235,137.3525,137.6845,27603.0
2016-12-07 12:00:00,141.0,141.17,140.83,141.08,56319.0,137.6747,137.8407,137.5087,137.7528,56319.0
2016-12-07 12:10:00,141.12,141.21,141.06,141.16,43211.0,137.7919,137.8797,137.7333,137.8309,43211.0
2016-12-07 12:20:00,141.19,141.22,141.05,141.15,36522.0,137.8602,137.8895,137.7235,137.8212,36522.0
2016-12-07 12:30:00,141.15,141.22,140.95,141.08,19237.0,137.8212,137.8895,137.6259,137.7528,19237.0
2016-12-07 12:40:00,141.11,141.17,141.0,141.11,18692.0,137.7821,137.8407,137.6747,137.7821,18692.0
2016-12-07 12:50:00,141.1,141.17,141.03,141.13,34683.0,137.7723,137.8407,137.704,137.8016,34683.0
2016-12-07 13:00:00,141.12,141.56,141.06,141.51,35556.0,137.7919,138.2215,137.7333,138.1727,35556.0
2016-12-07 13:10:00,141.56,141.68,141.52,141.64,18923.0,138.2215,138.3387,138.1824,138.2996,18923.0
2016-12-07 13:20:00,141.66,141.99,141.52,141.58,23425.0,138.3191,138.6414,138.1824,138.241,23425.0
2016-12-07 13:30:00,141.57,141.59,141.4,141.48,24757.0,138.2313,138.2508,138.0653,138.1434,24757.0
2016-12-07 13:40:00,141.48,141.5,141.24,141.36,45799.0,138.1434,138.1629,137.909,138.0262,45799.0
2016-12-07 13:50:00,141.32,141.63,141.32,141.54,50680.0,137.9872,138.2898,137.9872,138.202,50680.0
2016-12-07 14:00:00,141.58,141.82,141.55,141.77,61861.0,138.241,138.4754,138.2117,138.4265,61861.0
2016-12-07 14:10:00,141.79,141.81,141.66,141.74,47174.0,138.4461,138.4656,138.3191,138.3972,47174.0
2016-12-07 14:20:00,141.75,141.84,141.52,141.54,35639.0,138.407,138.4949,138.1824,138.202,35639.0
2016-12-07 14:30:00,141.59,141.77,141.59,141.62,14884.0,138.2508,138.4265,138.2508,138.2801,14884.0
2016-12-07 14:40:00,141.63,141.76,141.62,141.76,32463.0,138.2898,138.4168,138.2801,138.4168,32463.0
2016-12-07 14:50:00,141.75,141.77,141.58,141.65,30152.0,138.407,138.4265,138.241,138.3094,30152.0
2016-12-07 15:00:00,141.66,141.73,141.46,141.6,34162.0,138.3191,138.3875,138.1239,138.2606,34162.0
2016-12-07 15:10:00,141.6,141.67,141.47,141.5,37614.0,138.2606,138.3289,138.1336,138.1629,37614.0
2016-12-07 15:20:00,141.49,141.78,141.46,141.69,42704.0,138.1531,138.4363,138.1239,138.3484,42704.0
2016-12-07 15:30:00,141.71,141.81,141.56,141.73,56219.0,138.368,138.4656,138.2215,138.3875,56219.0
2016-12-07 15:40:00,141.74,141.79,141.54,141.55,77197.0,138.3972,138.4461,138.202,138.2117,77197.0
2016-12-07 15:50:00,141.55,141.77,141.53,141.74,155694.0,138.2117,138.4265,138.1922,138.3972,155694.0
2016-12-08 09:30:00,141.78,141.98,140.99,141.72,44313.0,138.4363,138.6316,137.6649,138.3777,44313.0
2016-12-08 09:40:00,141.79,142.16,141.71,141.85,35824.0,138.4461,138.8073,138.368,138.5047,35824.0
2016-12-08 09:50:00,141.95,142.08,141.66,141.74,42355.0,138.6023,138.7292,138.3191,138.3972,42355.0
2016-12-08 10:00:00,141.75,141.9,141.54,141.87,33444.0,138.407,138.5535,138.202,138.5242,33444.0
2016-12-08 10:10:00,141.88,142.02,141.7,141.77,51057.0,138.5339,138.6706,138.3582,138.4265,51057.0
2016-12-08 10:20:00,141.78,142.05,141.7,142.01,36850.0,138.4363,138.6999,138.3582,138.6609,36850.0
2016-12-08 10:30:00,142.01,142.55,141.97,142.44,39611.0,138.6609,139.1881,138.6218,139.0807,39611.0
2016-12-08 10:40:00,142.45,142.58,142.3,142.31,15060.0,139.0905,139.2174,138.944,138.9538,15060.0
2016-12-08 10:50:00,142.31,142.39,142.2,142.21,14897.0,138.9538,139.0319,138.8464,138.8562,14897.0
2016-12-08 11:00:00,142.2,142.22,141.86,142.0,35690.0,138.8464,138.8659,138.5144,138.6511,35690.0
2016-12-08 11:10:00,142.0,142.14,141.95,142.0,37000.0,138.6511,138.7878,138.6023,138.6511,37000.0
2016-12-08 11:20:00,142.01,142.12,141.98,142.1,19320.0,138.6609,138.7683,138.6316,138.7488,19320.0
2016-12-08 11:30:00,142.1,142.11,142.0,142.1,9794.0,138.7488,138.7585,138.6511,138.7488,9794.0
2016-12-08 11:40:00,142.09,142.11,141.99,142.1,38413.0,138.739,138.7585,138.6414,138.7488,38413.0
2016-12-08 11:50:00,142.09,142.22,142.05,142.22,26539.0,138.739,138.8659,138.6999,138.8659,26539.0
2016-12-08 12:00:00,142.21,142.22,142.04,142.14,10205.0,138.8562,138.8659,138.6902,138.7878,10205.0
2016-12-08 12:10:00,142.12,142.21,142.04,142.15,9846.0,138.7683,138.8562,138.6902,138.7976,9846.0
2016-12-08 12:20:00,142.16,142.37,142.09,142.33,12803.0,138.8073,139.0124,138.739,138.9733,12803.0
2016-12-08 12:30:00,142.37,142.57,142.37,142.5,11299.0,139.0124,139.2077,139.0124,139.1393,11299.0
2016-12-08 12:40:00,142.51,142.74,142.47,142.74,7657.0,139.1491,139.3737,139.11,139.3737,7657.0
2016-12-08 12:50:00,142.73,142.82,142.59,142.66,13486.0,139.3639,139.4518,139.2272,139.2956,13486.0
2016-12-08 13:00:00,142.71,142.73,142.45,142.57,15841.0,139.3444,139.3639,139.0905,139.2077,15841.0
2016-12-08 13:10:00,142.55,142.64,142.41,142.55,10812.0,139.1881,139.276,139.0514,139.1881,10812.0
2016-12-08 13:20:00,142.54,142.73,142.5,142.73,6783.0,139.1784,139.3639,139.1393,139.3639,6783.0
2016-12-08 13:30:00,142.68,142.85,142.52,142.82,14259.0,139.3151,139.4811,139.1589,139.4518,14259.0
2016-12-08 13:40:00,142.82,143.14,142.76,143.14,24397.0,139.4518,139.7642,139.3932,139.7642,24397.0
2016-12-08 13:50:00,143.1,143.56,143.1,143.43,29378.0,139.7252,140.1743,139.7252,140.0474,29378.0
2016-12-08 14:00:00,143.42,143.6,143.42,143.57,27598.0,140.0376,140.2134,140.0376,140.1841,27598.0
2016-12-08 14:10:00,143.56,143.78,143.55,143.7,57325.0,140.1743,140.3891,140.1646,140.311,57325.0
2016-12-08 14:20:00,143.69,143.72,143.4,143.53,46446.0,140.3013,140.3306,140.0181,140.145,46446.0
2016-12-08 14:30:00,143.53,143.63,143.09,143.09,24914.0,140.145,140.2427,139.7154,139.7154,24914.0
2016-12-08 14:40:00,143.08,143.12,142.95,142.98,14086.0,139.7056,139.7447,139.5787,139.608,14086.0
2016-12-08 14:50:00,142.96,143.25,142.93,143.25,19567.0,139.5885,139.8716,139.5592,139.8716,19567.0
2016-12-08 15:00:00,143.26,143.41,143.14,143.27,60336.0,139.8814,140.0279,139.7642,139.8912,60336.0
2016-12-08 15:10:00,143.24,143.47,143.11,143.12,34564.0,139.8619,140.0864,139.7349,139.7447,34564.0
2016-12-08 15:20:00,143.1,143.4,143.03,143.23,51761.0,139.7252,140.0181,139.6568,139.8521,51761.0
2016-12-08 15:30:00,143.2,143.57,143.2,143.48,49947.0,139.8228,140.1841,139.8228,140.0962,49947.0
2016-12-08 15:40:00,143.5,143.62,143.31,143.31,66718.0,140.1157,140.2329,139.9302,139.9302,66718.0
2016-12-08 15:50:00,143.32,143.35,142.87,143.06,228137.0,139.94,139.9693,139.5006,139.6861,228137.0
2016-12-09 09:30:00,143.81,144.44,143.75,144.01,56157.0,140.4184,141.0336,140.3598,140.6137,56157.0
2016-12-09 09:40:00,144.13,144.5,143.96,144.39,27304.0,140.7309,141.0922,140.5649,140.9848,27304.0
2016-12-09 09:50:00,144.3,144.93,144.21,144.84,27353.0,140.8969,141.512,140.809,141.4241,27353.0
2016-12-09 10:00:00,144.87,144.87,144.53,144.65,55229.0,141.4534,141.4534,141.1215,141.2386,55229.0
2016-12-09 10:10:00,144.66,145.06,144.63,144.98,45313.0,141.2484,141.639,141.2191,141.5608,45313.0
2016-12-09 10:20:00,145.0,145.41,144.98,145.25,45049.0,141.5804,141.9807,141.5608,141.8245,45049.0
2016-12-09 10:30:00,145.26,145.53,145.25,145.45,48600.0,141.8342,142.0979,141.8245,142.0198,48600.0
2016-12-09 10:40:00,145.39,145.53,145.25,145.25,48733.0,141.9612,142.0979,141.8245,141.8245,48733.0
2016-12-09 10:50:00,145.34,145.49,145.2,145.21,22335.0,141.9123,142.0588,141.7756,141.7854,22335.0
2016-12-09 11:00:00,145.2,145.2,144.94,145.0,26282.0,141.7756,141.7756,141.5218,141.5804,26282.0
2016-12-09 11:10:00,145.0,145.25,144.99,145.24,27417.0,141.5804,141.8245,141.5706,141.8147,27417.0
2016-12-09 11:20:00,145.25,145.42,145.1,145.16,28139.0,141.8245,141.9905,141.678,141.7366,28139.0
2016-12-09 11:30:00,145.14,145.42,145.1,145.36,23943.0,141.7171,141.9905,141.678,141.9319,23943.0
2016-12-09 11:40:00,145.36,145.58,145.23,145.51,24734.0,141.9319,142.1467,141.8049,142.0783,24734.0
2016-12-09 11:50:00,145.5,145.65,145.34,145.65,19768.0,142.0686,142.215,141.9123,142.215,19768.0
2016-12-09 12:00:00,145.62,145.65,145.26,145.26,27002.0,142.1857,142.215,141.8342,141.8342,27002.0
2016-12-09 12:10:00,145.24,145.39,145.17,145.26,24920.0,141.8147,141.9612,141.7464,141.8342,24920.0
2016-12-09 12:20:00,145.27,145.36,145.2,145.36,21525.0,141.844,141.9319,141.7756,141.9319,21525.0
2016-12-09 12:30:00,145.38,145.45,145.15,145.36,19993.0,141.9514,142.0198,141.7268,141.9319,19993.0
2016-12-09 12:40:00,145.34,145.43,145.17,145.39,16506.0,141.9123,142.0002,141.7464,141.9612,16506.0
2016-12-09 12:50:00,145.41,145.54,145.38,145.44,13528.0,141.9807,142.1076,141.9514,142.01,13528.0
2016-12-09 13:00:00,145.41,145.55,145.35,145.45,29914.0,141.9807,142.1174,141.9221,142.0198,29914.0
2016-12-09 13:10:00,145.43,145.43,145.1,145.1,15819.0,142.0002,142.0002,141.678,141.678,15819.0
2016-12-09 13:20:00,145.06,145.07,144.79,145.05,18190.0,141.639,141.6487,141.3753,141.6292,18190.0
2016-12-09 13:30:00,145.04,145.18,145.04,145.16,16647.0,141.6194,141.7561,141.6194,141.7366,16647.0
2016-12-09 13:40:00,145.18,145.18,145.03,145.16,27156.0,141.7561,141.7561,141.6097,141.7366,27156.0
2016-12-09 13:50:00,145.14,145.21,145.03,145.07,13091.0,141.7171,141.7854,141.6097,141.6487,13091.0
2016-12-09 14:00:00,145.1,145.25,145.04,145.14,15193.0,141.678,141.8245,141.6194,141.7171,15193.0
2016-12-09 14:10:00,145.15,145.2,145.0,145.0,20065.0,141.7268,141.7756,141.5804,141.5804,20065.0
2016-12-09 14:20:00,145.0,145.08,144.94,145.01,22534.0,141.5804,141.6585,141.5218,141.5901,22534.0
2016-12-09 14:30:00,144.98,145.21,144.98,145.1,15367.0,141.5608,141.7854,141.5608,141.678,15367.0
2016-12-09 14:40:00,145.08,145.22,145.08,145.14,15744.0,141.6585,141.7952,141.6585,141.7171,15744.0
2016-12-09 14:50:00,145.14,145.28,145.1,145.28,19796.0,141.7171,141.8538,141.678,141.8538,19796.0
2016-12-09 15:00:00,145.3,145.37,145.21,145.37,27586.0,141.8733,141.9416,141.7854,141.9416,27586.0
2016-12-09 15:10:00,145.37,145.61,145.37,145.58,33531.0,141.9416,142.176,141.9416,142.1467,33531.0
2016-12-09 15:20:00,145.58,145.58,145.28,145.31,55232.0,142.1467,142.1467,141.8538,141.8831,55232.0
2016-12-09 15:30:00,145.31,145.37,145.2,145.29,53810.0,141.8831,141.9416,141.7756,141.8635,53810.0
2016-12-09 15:40:00,145.3,145.46,145.26,145.29,61861.0,141.8733,142.0295,141.8342,141.8635,61861.0
2016-12-09 15:50:00,145.28,145.41,145.24,145.41,107708.0,141.8538,141.9807,141.8147,141.9807,107708.0
2016-12-12 09:30:00,144.27,145.34,144.27,144.66,85333.0,140.8676,141.9123,140.8676,141.2484,85333.0
2016-12-12 09:40:00,144.69,145.08,144.5,144.69,25586.0,141.2777,141.6585,141.0922,141.2777,25586.0
2016-12-12 09:50:00,144.66,145.32,144.66,145.27,28960.0,141.2484,141.8928,141.2484,141.844,28960.0
2016-12-12 10:00:00,145.28,145.32,145.04,145.22,26462.0,141.8538,141.8928,141.6194,141.7952,26462.0
2016-12-12 10:10:00,145.24,145.24,144.89,145.09,13181.0,141.8147,141.8147,141.473,141.6682,13181.0
2016-12-12 10:20:00,145.09,145.27,144.96,144.96,14794.0,141.6682,141.844,141.5413,141.5413,14794.0
2016-12-12 10:30:00,144.98,145.27,144.96,145.14,29936.0,141.5608,141.844,141.5413,141.7171,29936.0
2016-12-12 10:40:00,145.17,145.44,145.09,145.44,22104.0,141.7464,142.01,141.6682,142.01,22104.0
2016-12-12 10:50:00,145.45,145.56,145.27,145.39,17235.0,142.0198,142.1272,141.844,141.9612,17235.0
2016-12-12 11:00:00,145.41,145.5,145.33,145.47,17428.0,141.9807,142.0686,141.9026,142.0393,17428.0
2016-12-12 11:10:00,145.48,145.52,145.41,145.49,25783.0,142.049,142.0881,141.9807,142.0588,25783.0
2016-12-12 11:20:00,145.5,145.8,145.48,145.8,21473.0,142.0686,142.3615,142.049,142.3615,21473.0
2016-12-12 11:30:00,145.79,145.98,145.77,145.88,28534.0,142.3517,142.5373,142.3322,142.4396,28534.0
2016-12-12 11:40:00,145.87,146.05,145.83,146.01,17567.0,142.4298,142.6056,142.3908,142.5665,17567.0
2016-12-12 11:50:00,145.98,146.03,145.81,145.82,18746.0,142.5373,142.5861,142.3713,142.381,18746.0
2016-12-12 12:00:00,145.84,145.84,145.43,145.43,18755.0,142.4006,142.4006,142.0002,142.0002,18755.0
2016-12-12 12:10:00,145.42,145.52,145.4,145.42,10924.0,141.9905,142.0881,141.9709,141.9905,10924.0
2016-12-12 12:20:00,145.38,145.46,145.12,145.25,13566.0,141.9514,142.0295,141.6975,141.8245,13566.0
2016-12-12 12:30:00,145.21,145.42,145.21,145.37,12564.0,141.7854,141.9905,141.7854,141.9416,12564.0
2016-12-12 12:40:00,145.36,145.48,145.24,145.48,11007.0,141.9319,142.049,141.8147,142.049,11007.0
2016-12-12 12:50:00,145.45,145.46,145.32,145.41,11260.0,142.0198,142.0295,141.8928,141.9807,11260.0
2016-12-12 13:00:00,145.41,145.47,145.22,145.25,13139.0,141.9807,142.0393,141.7952,141.8245,13139.0
2016-12-12 13:10:00,145.23,145.42,145.21,145.42,8249.0,141.8049,141.9905,141.7854,141.9905,8249.0
2016-12-12 13:20:00,145.4,145.47,145.24,145.34,8833.0,141.9709,142.0393,141.8147,141.9123,8833.0
2016-12-12 13:30:00,145.33,145.36,144.97,145.04,14538.0,141.9026,141.9319,141.5511,141.6194,14538.0
2016-12-12 13:40:00,145.01,145.18,144.93,144.99,12167.0,141.5901,141.7561,141.512,141.5706,12167.0
2016-12-12 13:50:00,144.97,145.01,144.89,144.95,12623.0,141.5511,141.5901,141.473,141.5315,12623.0
2016-12-12 14:00:00,144.95,145.15,144.95,145.15,14240.0,141.5315,141.7268,141.5315,141.7268,14240.0
2016-12-12 14:10:00,145.16,145.43,145.13,145.42,17619.0,141.7366,142.0002,141.7073,141.9905,17619.0
2016-12-12 14:20:00,145.41,145.45,145.3,145.31,32039.0,141.9807,142.0198,141.8733,141.8831,32039.0
2016-12-12 14:30:00,145.28,145.4,145.22,145.28,15628.0,141.8538,141.9709,141.7952,141.8538,15628.0
2016-12-12 14:40:00,145.26,145.38,145.23,145.34,17375.0,141.8342,141.9514,141.8049,141.9123,17375.0
2016-12-12 14:50:00,145.35,145.35,145.23,145.27,12931.0,141.9221,141.9221,141.8049,141.844,12931.0
2016-12-12 15:00:00,145.26,145.42,145.21,145.42,17086.0,141.8342,141.9905,141.7854,141.9905,17086.0
2016-12-12 15:10:00,145.39,145.45,145.18,145.21,18386.0,141.9612,142.0198,141.7561,141.7854,18386.0
2016-12-12 15:20:00,145.23,145.28,145.16,145.18,26886.0,141.8049,141.8538,141.7366,141.7561,26886.0
2016-12-12 15:30:00,145.17,145.31,145.03,145.31,58415.0,141.7464,141.8831,141.6097,141.8831,58415.0
2016-12-12 15:40:00,145.32,145.41,145.22,145.29,57394.0,141.8928,141.9807,141.7952,141.8635,57394.0
2016-12-12 15:50:00,145.29,145.32,145.06,145.19,132286.0,141.8635,141.8928,141.639,141.7659,132286.0
2016-12-13 09:30:00,145.56,146.27,145.2,146.03,42348.0,142.2733,142.9672,141.9214,142.7327,42348.0
2016-12-13 09:40:00,145.98,146.13,145.38,145.4,49727.0,142.6838,142.8304,142.0973,142.1169,49727.0
2016-12-13 09:50:00,145.4,145.91,145.4,145.64,37481.0,142.1169,142.6154,142.1169,142.3515,37481.0
2016-12-13 10:00:00,145.77,146.0,145.38,145.59,31155.0,142.4785,142.7033,142.0973,142.3026,31155.0
2016-12-13 10:10:00,145.55,146.04,145.54,145.76,39796.0,142.2635,142.7424,142.2537,142.4688,39796.0
2016-12-13 10:20:00,145.77,145.84,145.45,145.45,12812.0,142.4785,142.547,142.1658,142.1658,12812.0
2016-12-13 10:30:00,145.48,145.71,145.33,145.71,18506.0,142.1951,142.4199,142.0485,142.4199,18506.0
2016-12-13 10:40:00,145.73,145.96,145.68,145.81,17477.0,142.4394,142.6642,142.3906,142.5176,17477.0
2016-12-13 10:50:00,145.86,145.91,145.66,145.69,25811.0,142.5665,142.6154,142.371,142.4003,25811.0
2016-12-13 11:00:00,145.73,145.85,145.59,145.78,17039.0,142.4394,142.5567,142.3026,142.4883,17039.0
2016-12-13 11:10:00,145.8,145.86,145.67,145.85,12319.0,142.5079,142.5665,142.3808,142.5567,12319.0
2016-12-13 11:20:00,145.83,145.88,145.77,145.81,20734.0,142.5372,142.5861,142.4785,142.5176,20734.0
2016-12-13 11:30:00,145.8,145.86,145.73,145.85,26353.0,142.5079,142.5665,142.4394,142.5567,26353.0
2016-12-13 11:40:00,145.86,146.21,145.85,146.21,22874.0,142.5665,142.9086,142.5567,142.9086,22874.0
2016-12-13 11:50:00,146.2,146.26,146.04,146.21,21988.0,142.8988,142.9575,142.7424,142.9086,21988.0
2016-12-13 12:00:00,146.18,146.24,146.11,146.19,13710.0,142.8793,142.9379,142.8109,142.8891,13710.0
2016-12-13 12:10:00,146.19,146.33,146.15,146.27,23566.0,142.8891,143.0259,142.85,142.9672,23566.0
2016-12-13 12:20:00,146.24,146.3,145.68,145.81,26890.0,142.9379,142.9966,142.3906,142.5176,26890.0
2016-12-13 12:30:00,145.78,145.83,145.6,145.64,9606.0,142.4883,142.5372,142.3124,142.3515,9606.0
2016-12-13 12:40:00,145.65,145.9,145.61,145.89,7215.0,142.3612,142.6056,142.3222,142.5958,7215.0
2016-12-13 12:50:00,145.87,146.07,145.86,146.03,13075.0,142.5763,142.7718,142.5665,142.7327,13075.0
2016-12-13 13:00:00,145.99,146.1,145.93,145.99,16458.0,142.6936,142.8011,142.6349,142.6936,16458.0
2016-12-13 13:10:00,145.95,146.44,145.95,146.44,8440.0,142.6545,143.1334,142.6545,143.1334,8440.0
2016-12-13 13:20:00,146.39,146.45,146.26,146.42,11991.0,143.0845,143.1432,142.9575,143.1139,11991.0
2016-12-13 13:30:00,146.39,146.48,146.18,146.2,13160.0,143.0845,143.1725,142.8793,142.8988,13160.0
2016-12-13 13:40:00,146.2,146.24,145.95,146.0,11099.0,142.8988,142.9379,142.6545,142.7033,11099.0
2016-12-13 13:50:00,145.98,146.05,145.91,145.92,6769.0,142.6838,142.7522,142.6154,142.6252,6769.0
2016-12-13 14:00:00,145.95,145.96,145.82,145.87,30926.0,142.6545,142.6642,142.5274,142.5763,30926.0
2016-12-13 14:10:00,145.84,145.98,145.61,145.97,26856.0,142.547,142.6838,142.3222,142.674,26856.0
2016-12-13 14:20:00,145.94,145.94,145.54,145.58,12213.0,142.6447,142.6447,142.2537,142.2928,12213.0
2016-12-13 14:30:00,145.58,145.71,145.56,145.66,8999.0,142.2928,142.4199,142.2733,142.371,8999.0
2016-12-13 14:40:00,145.7,145.81,145.68,145.79,9618.0,142.4101,142.5176,142.3906,142.4981,9618.0
2016-12-13 14:50:00,145.83,145.9,145.74,145.81,12314.0,142.5372,142.6056,142.4492,142.5176,12314.0
2016-12-13 15:00:00,145.82,146.04,145.82,146.0,22589.0,142.5274,142.7424,142.5274,142.7033,22589.0
2016-12-13 15:10:00,145.98,146.04,145.85,146.01,17496.0,142.6838,142.7424,142.5567,142.7131,17496.0
2016-12-13 15:20:00,145.97,146.05,145.85,145.96,14712.0,142.674,142.7522,142.5567,142.6642,14712.0
2016-12-13 15:30:00,145.97,146.11,145.96,145.98,34875.0,142.674,142.8109,142.6642,142.6838,34875.0
2016-12-13 15:40:00,145.97,146.02,145.9,145.93,31045.0,142.674,142.7229,142.6056,142.6349,31045.0
2016-12-13 15:50:00,145.91,145.98,145.83,145.89,71561.0,142.6154,142.6838,142.5372,142.5958,71561.0
2016-12-14 09:30:00,145.57,146.03,145.3,145.94,34497.0,142.2831,142.7327,142.0192,142.6447,34497.0
2016-12-14 09:40:00,145.99,145.99,145.69,145.93,21084.0,142.6936,142.6936,142.4003,142.6349,21084.0
2016-12-14 09:50:00,145.88,146.01,145.7,145.7,21832.0,142.5861,142.7131,142.4101,142.4101,21832.0
2016-12-14 10:00:00,145.8,145.94,145.0,145.29,50516.0,142.5079,142.6447,141.7259,142.0094,50516.0
2016-12-14 10:10:00,145.31,145.31,144.06,144.09,55737.0,142.0289,142.0289,140.8072,140.8365,55737.0
2016-12-14 10:20:00,144.11,145.0,144.11,144.99,36041.0,140.856,141.7259,140.856,141.7162,36041.0
2016-12-14 10:30:00,145.05,145.05,144.68,144.81,20405.0,141.7748,141.7748,141.4132,141.5402,20405.0
2016-12-14 10:40:00,144.87,144.89,144.6,144.79,30449.0,141.5989,141.6184,141.335,141.5207,30449.0
2016-12-14 10:50:00,144.77,145.5,144.6,145.5,37330.0,141.5011,142.2146,141.335,142.2146,37330.0
2016-12-14 11:00:00,145.5,145.7,145.43,145.5,61219.0,142.2146,142.4101,142.1462,142.2146,61219.0
2016-12-14 11:10:00,145.52,145.59,145.44,145.55,16369.0,142.2342,142.3026,142.156,142.2635,16369.0
2016-12-14 11:20:00,145.54,145.68,145.28,145.33,22860.0,142.2537,142.3906,141.9996,142.0485,22860.0
2016-12-14 11:30:00,145.35,145.56,145.22,145.55,10930.0,142.068,142.2733,141.941,142.2635,10930.0
2016-12-14 11:40:00,145.54,145.55,145.08,145.46,15191.0,142.2537,142.2635,141.8041,142.1755,15191.0
2016-12-14 11:50:00,145.46,145.46,145.17,145.18,14588.0,142.1755,142.1755,141.8921,141.9019,14588.0
2016-12-14 12:00:00,145.18,145.44,145.14,145.36,12126.0,141.9019,142.156,141.8628,142.0778,12126.0
2016-12-14 12:10:00,145.35,145.52,145.31,145.44,8694.0,142.068,142.2342,142.0289,142.156,8694.0
2016-12-14 12:20:00,145.45,145.72,145.45,145.61,11682.0,142.1658,142.4297,142.1658,142.3222,11682.0
2016-12-14 12:30:00,145.6,145.62,145.38,145.38,9977.0,142.3124,142.3319,142.0973,142.0973,9977.0
2016-12-14 12:40:00,145.38,145.53,145.25,145.49,8790.0,142.0973,142.244,141.9703,142.2049,8790.0
2016-12-14 12:50:00,145.47,145.54,145.36,145.5,18064.0,142.1853,142.2537,142.0778,142.2146,18064.0
2016-12-14 13:00:00,145.44,145.56,145.4,145.49,12302.0,142.156,142.2733,142.1169,142.2049,12302.0
2016-12-14 13:10:00,145.49,145.5,145.38,145.46,4812.0,142.2049,142.2146,142.0973,142.1755,4812.0
2016-12-14 13:20:00,145.51,145.56,145.39,145.5,16258.0,142.2244,142.2733,142.1071,142.2146,16258.0
2016-12-14 13:30:00,145.47,145.6,145.34,145.35,13450.0,142.1853,142.3124,142.0582,142.068,13450.0
2016-12-14 13:40:00,145.35,145.37,145.2,145.29,12168.0,142.068,142.0876,141.9214,142.0094,12168.0
2016-12-14 13:50:00,145.29,145.55,145.29,145.45,15470.0,142.0094,142.2635,142.0094,142.1658,15470.0
2016-12-14 14:00:00,145.49,145.49,144.65,144.79,46539.0,142.2049,142.2049,141.3838,141.5207,46539.0
2016-12-14 14:10:00,144.81,144.89,144.17,144.53,28050.0,141.5402,141.6184,140.9147,141.2665,28050.0
2016-12-14 14:20:00,144.54,144.58,144.09,144.21,25500.0,141.2763,141.3154,140.8365,140.9538,25500.0
2016-12-14 14:30:00,144.21,144.36,144.05,144.2,67955.0,140.9538,141.1004,140.7974,140.944,67955.0
2016-12-14 14:40:00,144.25,144.33,144.08,144.17,59004.0,140.9929,141.0711,140.8267,140.9147,59004.0
2016-12-14 14:50:00,144.19,144.24,143.72,143.78,38034.0,140.9342,140.9831,140.4748,140.5335,38034.0
2016-12-14 15:00:00,143.8,144.22,143.58,143.58,43296.0,140.553,140.9635,140.338,140.338,43296.0
2016-12-14 15:10:00,143.57,143.83,143.23,143.46,42345.0,140.3282,140.5823,139.9959,140.2207,42345.0
2016-12-14 15:20:00,143.46,143.89,143.46,143.79,35279.0,140.2207,140.641,140.2207,140.5432,35279.0
2016-12-14 15:30:00,143.79,144.28,143.78,144.2,80601.0,140.5432,141.0222,140.5335,140.944,80601.0
2016-12-14 15:40:00,144.23,144.28,144.0,144.06,59836.0,140.9733,141.0222,140.7485,140.8072,59836.0
2016-12-14 15:50:00,144.05,144.05,143.52,143.87,121553.0,140.7974,140.7974,140.2793,140.6214,121553.0
2016-12-15 09:30:00,144.0,144.33,143.53,143.53,38071.0,140.7485,141.0711,140.2891,140.2891,38071.0
2016-12-15 09:40:00,143.49,143.49,142.87,143.1,57743.0,140.25,140.25,139.644,139.8688,57743.0
2016-12-15 09:50:00,143.05,143.57,142.99,143.4,53000.0,139.82,140.3282,139.7613,140.1621,53000.0
2016-12-15 10:00:00,143.38,144.17,143.3,144.11,88826.0,140.1425,140.9147,140.0643,140.856,88826.0
2016-12-15 10:10:00,144.16,144.16,143.55,143.63,61829.0,140.9049,140.9049,140.3087,140.3869,61829.0
2016-12-15 10:20:00,143.61,143.77,143.3,143.49,28680.0,140.3673,140.5237,140.0643,140.25,28680.0
2016-12-15 10:30:00,143.46,143.74,143.35,143.74,30260.0,140.2207,140.4944,140.1132,140.4944,30260.0
2016-12-15 10:40:00,143.79,143.97,143.36,143.36,19807.0,140.5432,140.7192,140.123,140.123,19807.0
2016-12-15 10:50:00,143.4,143.4,143.16,143.31,36839.0,140.1621,140.1621,139.9275,140.0741,36839.0
2016-12-15 11:00:00,143.35,144.09,143.35,144.02,14481.0,140.1132,140.8365,140.1132,140.7681,14481.0
2016-12-15 11:10:00,144.0,144.03,143.8,143.84,26141.0,140.7485,140.7778,140.553,140.5921,26141.0
2016-12-15 11:20:00,143.91,144.0,143.66,143.73,26671.0,140.6605,140.7485,140.4162,140.4846,26671.0
2016-12-15 11:30:00,143.72,143.81,143.58,143.81,11936.0,140.4748,140.5628,140.338,140.5628,11936.0
2016-12-15 11:40:00,143.82,144.03,143.82,143.95,20855.0,140.5726,140.7778,140.5726,140.6996,20855.0
2016-12-15 11:50:00,143.95,143.96,143.53,143.74,20174.0,140.6996,140.7094,140.2891,140.4944,20174.0
2016-12-15 12:00:00,143.75,143.76,143.61,143.68,19733.0,140.5042,140.5139,140.3673,140.4357,19733.0
2016-12-15 12:10:00,143.69,143.77,143.63,143.74,24696.0,140.4455,140.5237,140.3869,140.4944,24696.0
2016-12-15 12:20:00,143.75,144.06,143.72,143.93,11065.0,140.5042,140.8072,140.4748,140.6801,11065.0
2016-12-15 12:30:00,143.92,143.92,143.64,143.65,15100.0,140.6703,140.6703,140.3966,140.4064,15100.0
2016-12-15 12:40:00,143.61,143.74,143.59,143.74,12316.0,140.3673,140.4944,140.3478,140.4944,12316.0
2016-12-15 12:50:00,143.72,143.73,143.63,143.7,11861.0,140.4748,140.4846,140.3869,140.4553,11861.0
2016-12-15 13:00:00,143.73,143.74,143.6,143.71,26044.0,140.4846,140.4944,140.3575,140.4651,26044.0
2016-12-15 13:10:00,143.74,143.74,143.64,143.73,23269.0,140.4944,140.4944,140.3966,140.4846,23269.0
2016-12-15 13:20:00,143.76,143.83,143.69,143.72,6333.0,140.5139,140.5823,140.4455,140.4748,6333.0
2016-12-15 13:30:00,143.73,144.02,143.67,143.75,16911.0,140.4846,140.7681,140.426,140.5042,16911.0
2016-12-15 13:40:00,143.75,143.79,143.43,143.46,24388.0,140.5042,140.5432,140.1914,140.2207,24388.0
2016-12-15 13:50:00,143.47,143.56,143.1,143.31,30596.0,140.2305,140.3184,139.8688,140.0741,30596.0
2016-12-15 14:00:00,143.28,143.75,143.18,143.72,37328.0,140.0448,140.5042,139.947,140.4748,37328.0
2016-12-15 14:10:00,143.7,143.7,143.57,143.64,10694.0,140.4553,140.4553,140.3282,140.3966,10694.0
2016-12-15 14:20:00,143.65,143.76,143.53,143.64,14903.0,140.4064,140.5139,140.2891,140.3966,14903.0
2016-12-15 14:30:00,143.61,143.83,143.6,143.8,14043.0,140.3673,140.5823,140.3575,140.553,14043.0
2016-12-15 14:40:00,143.78,144.0,143.73,143.86,18416.0,140.5335,140.7485,140.4846,140.6117,18416.0
2016-12-15 14:50:00,143.89,143.96,143.7,143.72,24893.0,140.641,140.7094,140.4553,140.4748,24893.0
2016-12-15 15:00:00,143.72,143.76,143.61,143.62,44412.0,140.4748,140.5139,140.3673,140.3771,44412.0
2016-12-15 15:10:00,143.62,143.64,143.42,143.55,29015.0,140.3771,140.3966,140.1816,140.3087,29015.0
2016-12-15 15:20:00,143.53,143.63,143.42,143.51,66073.0,140.2891,140.3869,140.1816,140.2696,66073.0
2016-12-15 15:30:00,143.54,143.84,143.54,143.7,54754.0,140.2989,140.5921,140.2989,140.4553,54754.0
2016-12-15 15:40:00,143.72,143.9,143.65,143.66,94259.0,140.4748,140.6508,140.4064,140.4162,94259.0
2016-12-15 15:50:00,143.65,143.67,143.34,143.5,255696.0,140.4064,140.426,140.1034,140.2598,255696.0
2016-12-16 09:30:00,143.48,145.31,143.48,144.89,336693.0,140.2402,142.0289,140.2402,141.6184,336693.0
2016-12-16 09:40:00,144.93,145.2,144.34,144.34,22166.0,141.6575,141.9214,141.0808,141.0808,22166.0
2016-12-16 09:50:00,144.39,144.58,144.24,144.39,71714.0,141.1297,141.3154,140.9831,141.1297,71714.0
2016-12-16 10:00:00,144.38,144.56,144.22,144.34,38117.0,141.1199,141.2959,140.9635,141.0808,38117.0
2016-12-16 10:10:00,144.36,144.45,143.99,144.02,19193.0,141.1004,141.1883,140.7387,140.7681,19193.0
2016-12-16 10:20:00,144.01,144.15,143.93,144.02,11520.0,140.7583,140.8951,140.6801,140.7681,11520.0
2016-12-16 10:30:00,144.01,144.04,143.7,144.01,43253.0,140.7583,140.7876,140.4553,140.7583,43253.0
2016-12-16 10:40:00,144.01,144.26,144.0,144.22,17999.0,140.7583,141.0026,140.7485,140.9635,17999.0
2016-12-16 10:50:00,144.2,144.27,143.96,144.22,24518.0,140.944,141.0124,140.7094,140.9635,24518.0
2016-12-16 11:00:00,144.21,144.39,143.54,143.65,122264.0,140.9538,141.1297,140.2989,140.4064,122264.0
2016-12-16 11:10:00,143.71,143.79,143.58,143.71,13417.0,140.4651,140.5432,140.338,140.4651,13417.0
2016-12-16 11:20:00,143.67,143.69,143.23,143.29,14267.0,140.426,140.4455,139.9959,140.0545,14267.0
2016-12-16 11:30:00,143.27,143.66,143.27,143.54,13716.0,140.035,140.4162,140.035,140.2989,13716.0
2016-12-16 11:40:00,143.52,143.64,143.37,143.61,21523.0,140.2793,140.3966,140.1327,140.3673,21523.0
2016-12-16 11:50:00,143.63,143.63,143.53,143.57,11027.0,140.3869,140.3869,140.2891,140.3282,11027.0
2016-12-16 12:00:00,143.57,143.66,143.44,143.56,18764.0,140.3282,140.4162,140.2012,140.3184,18764.0
2016-12-16 12:10:00,143.55,143.56,143.18,143.18,9806.0,140.3087,140.3184,139.947,139.947,9806.0
2016-12-16 12:20:00,143.2,143.34,142.94,142.98,28394.0,139.9666,140.1034,139.7124,139.7515,28394.0
2016-12-16 12:30:00,142.98,143.08,142.92,143.08,21914.0,139.7515,139.8493,139.6929,139.8493,21914.0
2016-12-16 12:40:00,143.09,143.17,142.87,143.03,24540.0,139.8591,139.9372,139.644,139.8004,24540.0
2016-12-16 12:50:00,143.01,143.04,142.72,142.72,18122.0,139.7809,139.8102,139.4974,139.4974,18122.0
2016-12-16 13:00:00,142.77,142.77,142.46,142.72,20121.0,139.5463,139.5463,139.2433,139.4974,20121.0
2016-12-16 13:10:00,142.73,142.78,142.58,142.78,10825.0,139.5072,139.5561,139.3606,139.5561,10825.0
2016-12-16 13:20:00,142.78,142.97,142.75,142.84,15634.0,139.5561,139.7418,139.5267,139.6147,15634.0
2016-12-16 13:30:00,142.84,143.03,142.84,142.91,15024.0,139.6147,139.8004,139.6147,139.6831,15024.0
2016-12-16 13:40:00,142.88,142.95,142.81,142.88,25199.0,139.6538,139.7222,139.5854,139.6538,25199.0
2016-12-16 13:50:00,142.9,142.9,142.58,142.7,42133.0,139.6733,139.6733,139.3606,139.4779,42133.0
2016-12-16 14:00:00,142.73,142.91,142.64,142.91,33051.0,139.5072,139.6831,139.4192,139.6831,33051.0
2016-12-16 14:10:00,142.88,142.92,142.54,142.54,21441.0,139.6538,139.6929,139.3215,139.3215,21441.0
2016-12-16 14:20:00,142.58,142.6,142.47,142.57,25289.0,139.3606,139.3801,139.2531,139.3508,25289.0
2016-12-16 14:30:00,142.58,142.75,142.57,142.71,42674.0,139.3606,139.5267,139.3508,139.4876,42674.0
2016-12-16 14:40:00,142.7,142.78,142.58,142.68,36234.0,139.4779,139.5561,139.3606,139.4583,36234.0
2016-12-16 14:50:00,142.71,142.77,142.61,142.73,21441.0,139.4876,139.5463,139.3899,139.5072,21441.0
2016-12-16 15:00:00,142.74,142.79,142.59,142.62,21556.0,139.517,139.5658,139.3703,139.3997,21556.0
2016-12-16 15:10:00,142.61,142.71,142.47,142.49,47297.0,139.3899,139.4876,139.2531,139.2726,47297.0
2016-12-16 15:20:00,142.49,142.67,142.48,142.53,42376.0,139.2726,139.4485,139.2628,139.3117,42376.0
2016-12-16 15:30:00,142.51,142.61,142.46,142.49,52863.0,139.2921,139.3899,139.2433,139.2726,52863.0
2016-12-16 15:40:00,142.49,142.51,142.3,142.36,127711.0,139.2726,139.2921,139.0869,139.1455,127711.0
2016-12-16 15:50:00,142.36,142.63,142.25,142.52,270602.0,139.1455,139.4094,139.038,139.3019,270602.0
2016-12-19 09:30:00,142.34,143.04,142.04,142.92,70643.0,139.126,139.8102,138.8328,139.6929,70643.0
2016-12-19 09:40:00,142.88,143.41,142.73,143.08,24973.0,139.6538,140.1718,139.5072,139.8493,24973.0
2016-12-19 09:50:00,143.03,143.05,142.37,142.4,25068.0,139.8004,139.82,139.1553,139.1846,25068.0
2016-12-19 10:00:00,142.44,142.66,142.36,142.53,28823.0,139.2237,139.4388,139.1455,139.3117,28823.0
2016-12-19 10:10:00,142.53,142.8,142.51,142.51,20533.0,139.3117,139.5756,139.2921,139.2921,20533.0
2016-12-19 10:20:00,142.48,142.79,142.4,142.64,11542.0,139.2628,139.5658,139.1846,139.4192,11542.0
2016-12-19 10:30:00,142.61,142.69,142.3,142.47,16923.0,139.3899,139.4681,139.0869,139.2531,16923.0
2016-12-19 10:40:00,142.47,142.86,142.41,142.62,23046.0,139.2531,139.6342,139.1944,139.3997,23046.0
2016-12-19 10:50:00,142.61,142.83,142.6,142.83,9178.0,139.3899,139.6049,139.3801,139.6049,9178.0
2016-12-19 11:00:00,142.89,142.89,142.44,142.47,39968.0,139.6636,139.6636,139.2237,139.2531,39968.0
2016-12-19 11:10:00,142.48,142.68,142.48,142.59,15843.0,139.2628,139.4583,139.2628,139.3703,15843.0
2016-12-19 11:20:00,142.59,142.79,142.46,142.58,19027.0,139.3703,139.5658,139.2433,139.3606,19027.0
2016-12-19 11:30:00,142.6,142.6,142.41,142.44,20985.0,139.3801,139.3801,139.1944,139.2237,20985.0
2016-12-19 11:40:00,142.51,142.51,142.19,142.21,12723.0,139.2921,139.2921,138.9794,138.9989,12723.0
2016-12-19 11:50:00,142.22,142.27,142.14,142.14,19679.0,139.0087,139.0576,138.9305,138.9305,19679.0
2016-12-19 12:00:00,142.15,142.38,142.05,142.34,22282.0,138.9403,139.1651,138.8425,139.126,22282.0
2016-12-19 12:10:00,142.34,142.39,142.2,142.38,16532.0,139.126,139.1749,138.9891,139.1651,16532.0
2016-12-19 12:20:00,142.37,142.44,142.16,142.18,23942.0,139.1553,139.2237,138.9501,138.9696,23942.0
2016-12-19 12:30:00,142.2,142.2,141.92,141.93,16316.0,138.9891,138.9891,138.7155,138.7252,16316.0
2016-12-19 12:40:00,141.92,141.99,141.84,141.86,20039.0,138.7155,138.7839,138.6373,138.6568,20039.0
2016-12-19 12:50:00,141.89,141.96,141.84,141.89,9076.0,138.6861,138.7546,138.6373,138.6861,9076.0
2016-12-19 13:00:00,141.89,141.93,141.81,141.9,13398.0,138.6861,138.7252,138.608,138.6959,13398.0
2016-12-19 13:10:00,141.89,141.89,141.72,141.73,13672.0,138.6861,138.6861,138.52,138.5298,13672.0
2016-12-19 13:20:00,141.72,141.82,141.65,141.78,14222.0,138.52,138.6177,138.4516,138.5786,14222.0
2016-12-19 13:30:00,141.81,141.89,141.66,141.71,22452.0,138.608,138.6861,138.4613,138.5102,22452.0
2016-12-19 13:40:00,141.71,141.77,141.55,141.72,27773.0,138.5102,138.5689,138.3538,138.52,27773.0
2016-12-19 13:50:00,141.71,141.85,141.71,141.72,34035.0,138.5102,138.6471,138.5102,138.52,34035.0
2016-12-19 14:00:00,141.75,141.84,141.42,141.5,45976.0,138.5493,138.6373,138.2268,138.305,45976.0
2016-12-19 14:10:00,141.51,141.51,141.33,141.34,55113.0,138.3147,138.3147,138.1388,138.1486,55113.0
2016-12-19 14:20:00,141.34,141.35,141.1,141.14,34718.0,138.1486,138.1583,137.914,137.9531,34718.0
2016-12-19 14:30:00,141.16,141.16,140.72,140.86,56514.0,137.9726,137.9726,137.5426,137.6794,56514.0
2016-12-19 14:40:00,140.87,141.01,140.78,141.0,34212.0,137.6892,137.826,137.6012,137.8162,34212.0
2016-12-19 14:50:00,140.99,141.15,140.96,141.01,26263.0,137.8065,137.9629,137.7771,137.826,26263.0
2016-12-19 15:00:00,141.03,141.31,141.01,141.28,38391.0,137.8456,138.1192,137.826,138.0899,38391.0
2016-12-19 15:10:00,141.3,141.3,140.94,140.94,27087.0,138.1095,138.1095,137.7576,137.7576,27087.0
2016-12-19 15:20:00,140.94,141.02,140.87,141.02,32756.0,137.7576,137.8358,137.6892,137.8358,32756.0
2016-12-19 15:30:00,141.01,141.16,140.96,141.16,48934.0,137.826,137.9726,137.7771,137.9726,48934.0
2016-12-19 15:40:00,141.13,141.22,140.92,141.0,56091.0,137.9433,138.0313,137.7381,137.8162,56091.0
2016-12-19 15:50:00,141.01,141.28,141.01,141.25,120707.0,137.826,138.0899,137.826,138.0606,120707.0
2016-12-20 09:30:00,141.58,141.85,140.71,141.58,97806.0,138.3831,138.6471,137.5328,138.3831,97806.0
2016-12-20 09:40:00,141.65,142.19,141.4,142.08,45176.0,138.4516,138.9794,138.2072,138.8719,45176.0
2016-12-20 09:50:00,142.06,142.24,141.85,142.02,31117.0,138.8523,139.0282,138.6471,138.8132,31117.0
2016-12-20 10:00:00,142.02,142.59,141.96,142.52,86960.0,138.8132,139.3703,138.7546,139.3019,86960.0
2016-12-20 10:10:00,142.48,142.57,142.14,142.31,34399.0,139.2628,139.3508,138.9305,139.0967,34399.0
2016-12-20 10:20:00,142.3,142.32,141.93,141.98,24957.0,139.0869,139.1064,138.7252,138.7741,24957.0
2016-12-20 10:30:00,142.02,142.16,141.88,142.04,30174.0,138.8132,138.9501,138.6764,138.8328,30174.0
2016-12-20 10:40:00,142.04,142.06,141.82,141.99,45773.0,138.8328,138.8523,138.6177,138.7839,45773.0
2016-12-20 10:50:00,141.99,142.33,141.88,142.13,97308.0,138.7839,139.1162,138.6764,138.9207,97308.0
2016-12-20 11:00:00,142.15,142.21,141.84,142.03,40990.0,138.9403,138.9989,138.6373,138.823,40990.0
2016-12-20 11:10:00,142.03,142.22,141.87,141.89,164051.0,138.823,139.0087,138.6666,138.6861,164051.0
2016-12-20 11:20:00,141.9,142.02,141.75,141.96,25978.0,138.6959,138.8132,138.5493,138.7546,25978.0
2016-12-20 11:30:00,141.95,141.95,141.48,141.52,25872.0,138.7448,138.7448,138.2854,138.3245,25872.0
2016-12-20 11:40:00,141.53,141.76,141.49,141.76,13867.0,138.3343,138.5591,138.2952,138.5591,13867.0
2016-12-20 11:50:00,141.72,141.73,141.36,141.69,17378.0,138.52,138.5298,138.1681,138.4907,17378.0
2016-12-20 12:00:00,141.68,141.68,141.39,141.53,15756.0,138.4809,138.4809,138.1974,138.3343,15756.0
2016-12-20 12:10:00,141.53,141.71,141.48,141.48,26832.0,138.3343,138.5102,138.2854,138.2854,26832.0
2016-12-20 12:20:00,141.44,141.57,141.41,141.48,14654.0,138.2463,138.3734,138.217,138.2854,14654.0
2016-12-20 12:30:00,141.48,141.5,141.4,141.41,12465.0,138.2854,138.305,138.2072,138.217,12465.0
2016-12-20 12:40:00,141.44,141.66,141.43,141.61,7900.0,138.2463,138.4613,138.2365,138.4125,7900.0
2016-12-20 12:50:00,141.59,141.7,141.52,141.67,14787.0,138.3929,138.5004,138.3245,138.4711,14787.0
2016-12-20 13:00:00,141.68,141.89,141.65,141.87,18323.0,138.4809,138.6861,138.4516,138.6666,18323.0
2016-12-20 13:10:00,141.88,141.93,141.8,141.87,19431.0,138.6764,138.7252,138.5982,138.6666,19431.0
2016-12-20 13:20:00,141.87,142.01,141.85,141.9,12250.0,138.6666,138.8034,138.6471,138.6959,12250.0
2016-12-20 13:30:00,141.89,141.93,141.75,141.79,10703.0,138.6861,138.7252,138.5493,138.5884,10703.0
2016-12-20 13:40:00,141.74,141.76,141.59,141.72,21509.0,138.5395,138.5591,138.3929,138.52,21509.0
2016-12-20 13:50:00,141.74,141.77,141.48,141.54,31131.0,138.5395,138.5689,138.2854,138.3441,31131.0
2016-12-20 14:00:00,141.53,141.55,141.35,141.53,31679.0,138.3343,138.3538,138.1583,138.3343,31679.0
2016-12-20 14:10:00,141.51,141.54,141.32,141.41,23617.0,138.3147,138.3441,138.129,138.217,23617.0
2016-12-20 14:20:00,141.41,141.44,141.3,141.3,16393.0,138.217,138.2463,138.1095,138.1095,16393.0
2016-12-20 14:30:00,141.29,141.35,141.1,141.31,26676.0,138.0997,138.1583,137.914,138.1192,26676.0
2016-12-20 14:40:00,141.33,141.79,141.32,141.73,33097.0,138.1388,138.5884,138.129,138.5298,33097.0
2016-12-20 14:50:00,141.72,141.84,141.55,141.8,47238.0,138.52,138.6373,138.3538,138.5982,47238.0
2016-12-20 15:00:00,141.8,141.87,141.72,141.87,32696.0,138.5982,138.6666,138.52,138.6666,32696.0
2016-12-20 15:10:00,141.86,141.87,141.72,141.73,34778.0,138.6568,138.6666,138.52,138.5298,34778.0
2016-12-20 15:20:00,141.74,141.82,141.6,141.73,41968.0,138.5395,138.6177,138.4027,138.5298,41968.0
2016-12-20 15:30:00,141.74,141.86,141.67,141.7,41421.0,138.5395,138.6568,138.4711,138.5004,41421.0
2016-12-20 15:40:00,141.71,141.81,141.65,141.68,64403.0,138.5102,138.608,138.4516,138.4809,64403.0
2016-12-20 15:50:00,141.69,141.8,141.66,141.8,161358.0,138.4907,138.5982,138.4613,138.5982,161358.0
2016-12-21 09:30:00,141.74,141.8,141.08,141.15,26630.0,138.5395,138.5982,137.8944,137.9629,26630.0
2016-12-21 09:40:00,141.12,141.2,140.8,141.0,13711.0,137.9335,138.0117,137.6208,137.8162,13711.0
2016-12-21 09:50:00,140.97,141.05,140.82,140.97,22451.0,137.7869,137.8651,137.6403,137.7869,22451.0
2016-12-21 10:00:00,140.97,141.16,140.76,140.82,39141.0,137.7869,137.9726,137.5817,137.6403,39141.0
2016-12-21 10:10:00,140.78,140.85,140.58,140.7,16068.0,137.6012,137.6696,137.4057,137.523,16068.0
2016-12-21 10:20:00,140.75,140.99,140.53,140.53,15536.0,137.5719,137.8065,137.3569,137.3569,15536.0
2016-12-21 10:30:00,140.56,140.95,140.42,140.72,62186.0,137.3862,137.7674,137.2493,137.5426,62186.0
2016-12-21 10:40:00,140.72,140.79,140.47,140.52,22795.0,137.5426,137.611,137.2982,137.3471,22795.0
2016-12-21 10:50:00,140.52,140.58,140.43,140.53,41654.0,137.3471,137.4057,137.2591,137.3569,41654.0
2016-12-21 11:00:00,140.52,140.9,140.49,140.75,26415.0,137.3471,137.7185,137.3178,137.5719,26415.0
2016-12-21 11:10:00,140.81,141.05,140.77,140.9,22835.0,137.6305,137.8651,137.5914,137.7185,22835.0
2016-12-21 11:20:00,140.93,141.12,140.88,141.01,17096.0,137.7478,137.9335,137.699,137.826,17096.0
2016-12-21 11:30:00,141.01,141.08,140.8,140.82,17475.0,137.826,137.8944,137.6208,137.6403,17475.0
2016-12-21 11:40:00,140.81,140.92,140.73,140.86,19091.0,137.6305,137.7381,137.5523,137.6794,19091.0
2016-12-21 11:50:00,140.85,140.97,140.81,140.86,17950.0,137.6696,137.7869,137.6305,137.6794,17950.0
2016-12-21 12:00:00,140.89,140.94,140.81,140.85,11802.0,137.7087,137.7576,137.6305,137.6696,11802.0
2016-12-21 12:10:00,140.88,141.01,140.81,141.0,14851.0,137.699,137.826,137.6305,137.8162,14851.0
2016-12-21 12:20:00,141.01,141.08,140.97,140.97,16938.0,137.826,137.8944,137.7869,137.7869,16938.0
2016-12-21 12:30:00,141.0,141.03,140.96,140.97,15321.0,137.8162,137.8456,137.7771,137.7869,15321.0
2016-12-21 12:40:00,141.0,141.0,140.89,140.89,11281.0,137.8162,137.8162,137.7087,137.7087,11281.0
2016-12-21 12:50:00,140.89,140.95,140.89,140.9,5875.0,137.7087,137.7674,137.7087,137.7185,5875.0
2016-12-21 13:00:00,140.93,140.93,140.76,140.78,14394.0,137.7478,137.7478,137.5817,137.6012,14394.0
2016-12-21 13:10:00,140.79,140.96,140.79,140.94,34522.0,137.611,137.7771,137.611,137.7576,34522.0
2016-12-21 13:20:00,140.93,140.97,140.81,140.86,13844.0,137.7478,137.7869,137.6305,137.6794,13844.0
2016-12-21 13:30:00,140.87,140.91,140.82,140.91,18922.0,137.6892,137.7283,137.6403,137.7283,18922.0
2016-12-21 13:40:00,140.91,140.98,140.71,140.77,27804.0,137.7283,137.7967,137.5328,137.5914,27804.0
2016-12-21 13:50:00,140.79,140.85,140.6,140.63,36799.0,137.611,137.6696,137.4253,137.4546,36799.0
2016-12-21 14:00:00,140.63,140.77,140.58,140.62,46048.0,137.4546,137.5914,137.4057,137.4448,46048.0
2016-12-21 14:10:00,140.64,140.72,140.6,140.69,39962.0,137.4644,137.5426,137.4253,137.5132,39962.0
2016-12-21 14:20:00,140.68,140.81,140.65,140.69,28169.0,137.5035,137.6305,137.4741,137.5132,28169.0
2016-12-21 14:30:00,140.7,140.81,140.69,140.78,40500.0,137.523,137.6305,137.5132,137.6012,40500.0
2016-12-21 14:40:00,140.77,140.77,140.63,140.75,21685.0,137.5914,137.5914,137.4546,137.5719,21685.0
2016-12-21 14:50:00,140.76,140.81,140.66,140.74,32417.0,137.5817,137.6305,137.4839,137.5621,32417.0
2016-12-21 15:00:00,140.76,140.78,140.53,140.53,30171.0,137.5817,137.6012,137.3569,137.3569,30171.0
2016-12-21 15:10:00,140.52,140.66,140.52,140.59,30447.0,137.3471,137.4839,137.3471,137.4155,30447.0
2016-12-21 15:20:00,140.58,140.65,140.53,140.59,19023.0,137.4057,137.4741,137.3569,137.4155,19023.0
2016-12-21 15:30:00,140.58,140.81,140.54,140.75,35039.0,137.4057,137.6305,137.3666,137.5719,35039.0
2016-12-21 15:40:00,140.76,140.95,140.61,140.94,71284.0,137.5817,137.7674,137.4351,137.7576,71284.0
2016-12-21 15:50:00,140.95,141.02,140.7,140.75,234389.0,137.7674,137.8358,137.523,137.5719,234389.0
2016-12-22 09:30:00,140.95,141.09,140.43,140.5,54604.0,137.7674,137.9042,137.2591,137.3275,54604.0
2016-12-22 09:40:00,140.53,140.85,140.42,140.84,24718.0,137.3569,137.6696,137.2493,137.6599,24718.0
2016-12-22 09:50:00,140.85,140.86,140.53,140.57,15712.0,137.6696,137.6794,137.3569,137.396,15712.0
2016-12-22 10:00:00,140.63,140.72,140.46,140.52,31048.0,137.4546,137.5426,137.2884,137.3471,31048.0
2016-12-22 10:10:00,140.5,140.56,140.24,140.34,21714.0,137.3275,137.3862,137.0734,137.1711,21714.0
2016-12-22 10:20:00,140.38,140.5,140.2,140.26,15278.0,137.2102,137.3275,137.0343,137.093,15278.0
2016-12-22 10:30:00,140.23,140.34,140.12,140.12,32895.0,137.0636,137.1711,136.9561,136.9561,32895.0
2016-12-22 10:40:00,140.13,140.22,139.88,140.21,27217.0,136.9659,137.0539,136.7215,137.0441,27217.0
2016-12-22 10:50:00,140.21,140.23,140.08,140.1,13672.0,137.0441,137.0636,136.917,136.9366,13672.0
2016-12-22 11:00:00,140.1,140.36,139.92,140.35,27086.0,136.9366,137.1907,136.7606,137.1809,27086.0
2016-12-22 11:10:00,140.35,140.44,140.32,140.36,12839.0,137.1809,137.2689,137.1516,137.1907,12839.0
2016-12-22 11:20:00,140.36,140.49,140.04,140.04,20645.0,137.1907,137.3178,136.8779,136.8779,20645.0
2016-12-22 11:30:00,140.06,140.5,140.06,140.33,27462.0,136.8975,137.3275,136.8975,137.1614,27462.0
2016-12-22 11:40:00,140.33,140.38,140.19,140.19,16638.0,137.1614,137.2102,137.0245,137.0245,16638.0
2016-12-22 11:50:00,140.2,140.21,140.06,140.16,15116.0,137.0343,137.0441,136.8975,136.9952,15116.0
2016-12-22 12:00:00,140.16,140.4,140.16,140.34,18107.0,136.9952,137.2298,136.9952,137.1711,18107.0
2016-12-22 12:10:00,140.34,140.36,140.14,140.25,28069.0,137.1711,137.1907,136.9757,137.0832,28069.0
2016-12-22 12:20:00,140.25,140.37,140.23,140.24,12527.0,137.0832,137.2005,137.0636,137.0734,12527.0
2016-12-22 12:30:00,140.25,140.29,140.21,140.28,11561.0,137.0832,137.1223,137.0441,137.1125,11561.0
2016-12-22 12:40:00,140.29,140.43,140.29,140.39,10672.0,137.1223,137.2591,137.1223,137.22,10672.0
2016-12-22 12:50:00,140.39,140.42,140.29,140.42,9035.0,137.22,137.2493,137.1223,137.2493,9035.0
2016-12-22 13:00:00,140.44,140.44,140.27,140.29,9776.0,137.2689,137.2689,137.1027,137.1223,9776.0
2016-12-22 13:10:00,140.27,140.29,140.2,140.26,10163.0,137.1027,137.1223,137.0343,137.093,10163.0
2016-12-22 13:20:00,140.27,140.3,140.08,140.13,28522.0,137.1027,137.1321,136.917,136.9659,28522.0
2016-12-22 13:30:00,140.13,140.25,140.0,140.24,16896.0,136.9659,137.0832,136.8388,137.0734,16896.0
2016-12-22 13:40:00,140.26,140.46,140.26,140.4,15957.0,137.093,137.2884,137.093,137.2298,15957.0
2016-12-22 13:50:00,140.39,140.42,140.26,140.31,16408.0,137.22,137.2493,137.093,137.1418,16408.0
2016-12-22 14:00:00,140.31,140.49,140.31,140.37,13766.0,137.1418,137.3178,137.1418,137.2005,13766.0
2016-12-22 14:10:00,140.38,140.53,140.36,140.43,15759.0,137.2102,137.3569,137.1907,137.2591,15759.0
2016-12-22 14:20:00,140.41,140.63,140.39,140.52,9460.0,137.2396,137.4546,137.22,137.3471,9460.0
2016-12-22 14:30:00,140.55,140.7,140.52,140.7,11432.0,137.3764,137.523,137.3471,137.523,11432.0
2016-12-22 14:40:00,140.68,140.81,140.65,140.78,14313.0,137.5035,137.6305,137.4741,137.6012,14313.0
2016-12-22 14:50:00,140.76,140.91,140.69,140.85,13993.0,137.5817,137.7283,137.5132,137.6696,13993.0
2016-12-22 15:00:00,140.88,140.91,140.54,140.54,24908.0,137.699,137.7283,137.3666,137.3666,24908.0
2016-12-22 15:10:00,140.53,140.53,140.28,140.32,41783.0,137.3569,137.3569,137.1125,137.1516,41783.0
2016-12-22 15:20:00,140.32,140.62,140.32,140.44,32881.0,137.1516,137.4448,137.1516,137.2689,32881.0
2016-12-22 15:30:00,140.42,140.57,140.38,140.43,33298.0,137.2493,137.396,137.2102,137.2591,33298.0
2016-12-22 15:40:00,140.43,140.64,140.43,140.43,51873.0,137.2591,137.4644,137.2591,137.2591,51873.0
2016-12-22 15:50:00,140.43,140.51,140.29,140.49,104092.0,137.2591,137.3373,137.1223,137.3178,104092.0
2016-12-23 09:30:00,140.85,140.85,140.15,140.34,26531.0,137.6696,137.6696,136.9854,137.1711,26531.0
2016-12-23 09:40:00,140.37,140.59,140.25,140.38,26325.0,137.2005,137.4155,137.0832,137.2102,26325.0
2016-12-23 09:50:00,140.37,140.53,140.25,140.28,19325.0,137.2005,137.3569,137.0832,137.1125,19325.0
2016-12-23 10:00:00,140.26,140.48,140.26,140.29,39386.0,137.093,137.308,137.093,137.1223,39386.0
2016-12-23 10:10:00,140.29,140.39,139.88,140.26,43867.0,137.1223,137.22,136.7215,137.093,43867.0
2016-12-23 10:20:00,140.3,140.52,140.15,140.16,15697.0,137.1321,137.3471,136.9854,136.9952,15697.0
2016-12-23 10:30:00,140.19,140.56,140.0,140.56,26331.0,137.0245,137.3862,136.8388,137.3862,26331.0
2016-12-23 10:40:00,140.56,140.67,140.5,140.58,23129.0,137.3862,137.4937,137.3275,137.4057,23129.0
2016-12-23 10:50:00,140.58,140.59,140.42,140.52,12787.0,137.4057,137.4155,137.2493,137.3471,12787.0
2016-12-23 11:00:00,140.52,140.84,140.47,140.83,16951.0,137.3471,137.6599,137.2982,137.6501,16951.0
2016-12-23 11:10:00,140.82,140.83,140.69,140.72,4757.0,137.6403,137.6501,137.5132,137.5426,4757.0
2016-12-23 11:20:00,140.67,140.69,140.5,140.59,20963.0,137.4937,137.5132,137.3275,137.4155,20963.0
2016-12-23 11:30:00,140.54,140.8,140.54,140.79,13951.0,137.3666,137.6208,137.3666,137.611,13951.0
2016-12-23 11:40:00,140.76,140.84,140.74,140.8,10575.0,137.5817,137.6599,137.5621,137.6208,10575.0
2016-12-23 11:50:00,140.79,141.02,140.79,140.97,7722.0,137.611,137.8358,137.611,137.7869,7722.0
2016-12-23 12:00:00,140.96,141.01,140.89,140.97,9177.0,137.7771,137.826,137.7087,137.7869,9177.0
2016-12-23 12:10:00,140.91,141.05,140.81,140.83,11827.0,137.7283,137.8651,137.6305,137.6501,11827.0
2016-12-23 12:20:00,140.83,140.91,140.75,140.82,16494.0,137.6501,137.7283,137.5719,137.6403,16494.0
2016-12-23 12:30:00,140.79,140.83,140.76,140.83,7641.0,137.611,137.6501,137.5817,137.6501,7641.0
2016-12-23 12:40:00,140.83,140.97,140.82,140.97,5831.0,137.6501,137.7869,137.6403,137.7869,5831.0
2016-12-23 12:50:00,140.97,140.97,140.91,140.93,9858.0,137.7869,137.7869,137.7283,137.7478,9858.0
2016-12-23 13:00:00,140.91,141.1,140.91,141.09,9390.0,137.7283,137.914,137.7283,137.9042,9390.0
2016-12-23 13:10:00,141.06,141.2,141.03,141.13,13516.0,137.8749,138.0117,137.8456,137.9433,13516.0
2016-12-23 13:20:00,141.12,141.16,141.1,141.15,6148.0,137.9335,137.9726,137.914,137.9629,6148.0
2016-12-23 13:30:00,141.14,141.33,141.13,141.33,20929.0,137.9531,138.1388,137.9433,138.1388,20929.0
2016-12-23 13:40:00,141.34,141.47,141.34,141.46,23729.0,138.1486,138.2756,138.1486,138.2659,23729.0
2016-12-23 13:50:00,141.44,141.57,141.38,141.49,18827.0,138.2463,138.3734,138.1877,138.2952,18827.0
2016-12-23 14:00:00,141.47,141.54,141.43,141.54,6955.0,138.2756,138.3441,138.2365,138.3441,6955.0
2016-12-23 14:10:00,141.54,141.78,141.53,141.7,26806.0,138.3441,138.5786,138.3343,138.5004,26806.0
2016-12-23 14:20:00,141.72,141.87,141.7,141.86,15717.0,138.52,138.6666,138.5004,138.6568,15717.0
2016-12-23 14:30:00,141.87,141.99,141.85,141.9,21856.0,138.6666,138.7839,138.6471,138.6959,21856.0
2016-12-23 14:40:00,141.89,141.91,141.77,141.79,11140.0,138.6861,138.7057,138.5689,138.5884,11140.0
2016-12-23 14:50:00,141.78,141.8,141.7,141.79,12287.0,138.5786,138.5982,138.5004,138.5884,12287.0
2016-12-23 15:00:00,141.8,141.84,141.65,141.7,24666.0,138.5982,138.6373,138.4516,138.5004,24666.0
2016-12-23 15:10:00,141.69,141.71,141.65,141.66,27249.0,138.4907,138.5102,138.4516,138.4613,27249.0
2016-12-23 15:20:00,141.66,141.69,141.58,141.59,37175.0,138.4613,138.4907,138.3831,138.3929,37175.0
2016-12-23 15:30:00,141.58,141.66,141.5,141.57,35608.0,138.3831,138.4613,138.305,138.3734,35608.0
2016-12-23 15:40:00,141.58,141.84,141.56,141.81,43024.0,138.3831,138.6373,138.3636,138.608,43024.0
2016-12-23 15:50:00,141.83,141.89,141.77,141.82,78481.0,138.6275,138.6861,138.5689,138.6177,78481.0
2016-12-27 09:30:00,142.17,142.61,141.87,142.42,23029.0,138.9598,139.3899,138.6666,139.2042,23029.0
2016-12-27 09:40:00,142.49,142.98,142.17,142.84,12818.0,139.2726,139.7515,138.9598,139.6147,12818.0
2016-12-27 09:50:00,142.86,143.13,142.85,142.85,10010.0,139.6342,139.8981,139.6245,139.6245,10010.0
2016-12-27 10:00:00,142.77,142.92,142.48,142.62,43437.0,139.5463,139.6929,139.2628,139.3997,43437.0
2016-12-27 10:10:00,142.62,142.92,142.62,142.91,16117.0,139.3997,139.6929,139.3997,139.6831,16117.0
2016-12-27 10:20:00,142.91,143.04,142.73,142.73,22930.0,139.6831,139.8102,139.5072,139.5072,22930.0
2016-12-27 10:30:00,142.7,143.07,142.7,143.05,24342.0,139.4779,139.8395,139.4779,139.82,24342.0
2016-12-27 10:40:00,143.06,143.19,142.87,142.91,22946.0,139.8297,139.9568,139.644,139.6831,22946.0
2016-12-27 10:50:00,142.92,143.0,142.86,142.89,18706.0,139.6929,139.7711,139.6342,139.6636,18706.0
2016-12-27 11:00:00,142.89,142.96,142.72,142.78,17752.0,139.6636,139.732,139.4974,139.5561,17752.0
2016-12-27 11:10:00,142.81,142.86,142.59,142.63,16569.0,139.5854,139.6342,139.3703,139.4094,16569.0
2016-12-27 11:20:00,142.66,142.87,142.63,142.84,8587.0,139.4388,139.644,139.4094,139.6147,8587.0
2016-12-27 11:30:00,142.85,143.07,142.8,142.95,28599.0,139.6245,139.8395,139.5756,139.7222,28599.0
2016-12-27 11:40:00,142.94,143.06,142.89,142.96,15513.0,139.7124,139.8297,139.6636,139.732,15513.0
2016-12-27 11:50:00,142.94,143.03,142.9,142.98,22970.0,139.7124,139.8004,139.6733,139.7515,22970.0
2016-12-27 12:00:00,142.99,143.08,142.93,142.98,31286.0,139.7613,139.8493,139.7027,139.7515,31286.0
2016-12-27 12:10:00,142.97,143.01,142.95,142.97,13405.0,139.7418,139.7809,139.7222,139.7418,13405.0
2016-12-27 12:20:00,142.97,143.03,142.96,143.03,12608.0,139.7418,139.8004,139.732,139.8004,12608.0
2016-12-27 12:30:00,143.0,143.03,142.96,142.99,9076.0,139.7711,139.8004,139.732,139.7613,9076.0
2016-12-27 12:40:00,142.98,143.05,142.97,143.01,12386.0,139.7515,139.82,139.7418,139.7809,12386.0
2016-12-27 12:50:00,143.04,143.1,143.0,143.1,3340.0,139.8102,139.8688,139.7711,139.8688,3340.0
2016-12-27 13:00:00,143.06,143.09,143.02,143.05,9215.0,139.8297,139.8591,139.7906,139.82,9215.0
2016-12-27 13:10:00,143.08,143.1,143.0,143.03,6424.0,139.8493,139.8688,139.7711,139.8004,6424.0
2016-12-27 13:20:00,143.03,143.07,142.95,143.06,12495.0,139.8004,139.8395,139.7222,139.8297,12495.0
2016-12-27 13:30:00,143.03,143.13,143.03,143.04,6262.0,139.8004,139.8981,139.8004,139.8102,6262.0
2016-12-27 13:40:00,143.11,143.11,142.98,143.07,8861.0,139.8786,139.8786,139.7515,139.8395,8861.0
2016-12-27 13:50:00,143.06,143.1,142.99,143.0,10078.0,139.8297,139.8688,139.7613,139.7711,10078.0
2016-12-27 14:00:00,143.0,143.03,142.75,142.77,30493.0,139.7711,139.8004,139.5267,139.5463,30493.0
2016-12-27 14:10:00,142.75,142.92,142.65,142.87,9247.0,139.5267,139.6929,139.429,139.644,9247.0
2016-12-27 14:20:00,142.87,143.01,142.86,142.88,10098.0,139.644,139.7809,139.6342,139.6538,10098.0
2016-12-27 14:30:00,142.88,142.91,142.77,142.77,15454.0,139.6538,139.6831,139.5463,139.5463,15454.0
2016-12-27 14:40:00,142.76,142.77,142.72,142.77,7831.0,139.5365,139.5463,139.4974,139.5463,7831.0
2016-12-27 14:50:00,142.76,142.76,142.59,142.61,6534.0,139.5365,139.5365,139.3703,139.3899,6534.0
2016-12-27 15:00:00,142.63,142.79,142.6,142.76,10879.0,139.4094,139.5658,139.3801,139.5365,10879.0
2016-12-27 15:10:00,142.76,142.78,142.62,142.67,21493.0,139.5365,139.5561,139.3997,139.4485,21493.0
2016-12-27 15:20:00,142.66,142.75,142.65,142.73,11208.0,139.4388,139.5267,139.429,139.5072,11208.0
2016-12-27 15:30:00,142.72,142.72,142.58,142.58,16638.0,139.4974,139.4974,139.3606,139.3606,16638.0
2016-12-27 15:40:00,142.58,142.59,142.36,142.39,29764.0,139.3606,139.3703,139.1455,139.1749,29764.0
2016-12-27 15:50:00,142.4,142.43,142.27,142.41,44954.0,139.1846,139.214,139.0576,139.1944,44954.0
2016-12-28 09:30:00,142.63,142.78,142.32,142.49,33075.0,139.4094,139.5561,139.1064,139.2726,33075.0
2016-12-28 09:40:00,142.48,142.58,142.25,142.33,34596.0,139.2628,139.3606,139.038,139.1162,34596.0
2016-12-28 09:50:00,142.33,142.36,141.61,141.69,19655.0,139.1162,139.1455,138.4125,138.4907,19655.0
2016-12-28 10:00:00,141.68,141.8,141.41,141.63,36422.0,138.4809,138.5982,138.217,138.432,36422.0
2016-12-28 10:10:00,141.68,141.91,141.52,141.89,20473.0,138.4809,138.7057,138.3245,138.6861,20473.0
2016-12-28 10:20:00,141.88,142.18,141.87,142.08,23777.0,138.6764,138.9696,138.6666,138.8719,23777.0
2016-12-28 10:30:00,142.06,142.31,142.04,142.31,17811.0,138.8523,139.0967,138.8328,139.0967,17811.0
2016-12-28 10:40:00,142.31,142.31,142.0,142.13,18422.0,139.0967,139.0967,138.7937,138.9207,18422.0
2016-12-28 10:50:00,142.15,142.35,142.09,142.09,23103.0,138.9403,139.1358,138.8816,138.8816,23103.0
2016-12-28 11:00:00,142.04,142.17,142.0,142.08,27438.0,138.8328,138.9598,138.7937,138.8719,27438.0
2016-12-28 11:10:00,142.11,142.3,142.1,142.24,14001.0,138.9012,139.0869,138.8914,139.0282,14001.0
2016-12-28 11:20:00,142.26,142.41,142.21,142.37,8806.0,139.0478,139.1944,138.9989,139.1553,8806.0
2016-12-28 11:30:00,142.34,142.36,142.1,142.26,29420.0,139.126,139.1455,138.8914,139.0478,29420.0
2016-12-28 11:40:00,142.27,142.3,142.08,142.08,20705.0,139.0576,139.0869,138.8719,138.8719,20705.0
2016-12-28 11:50:00,142.08,142.14,141.74,141.74,11678.0,138.8719,138.9305,138.5395,138.5395,11678.0
2016-12-28 12:00:00,141.69,141.71,141.58,141.64,11357.0,138.4907,138.5102,138.3831,138.4418,11357.0
2016-12-28 12:10:00,141.63,141.63,141.46,141.53,8861.0,138.432,138.432,138.2659,138.3343,8861.0
2016-12-28 12:20:00,141.51,141.72,141.47,141.65,12031.0,138.3147,138.52,138.2756,138.4516,12031.0
2016-12-28 12:30:00,141.61,141.64,141.47,141.52,12134.0,138.4125,138.4418,138.2756,138.3245,12134.0
2016-12-28 12:40:00,141.55,141.55,141.29,141.45,13199.0,138.3538,138.3538,138.0997,138.2561,13199.0
2016-12-28 12:50:00,141.47,141.58,141.42,141.57,12222.0,138.2756,138.3831,138.2268,138.3734,12222.0
2016-12-28 13:00:00,141.57,141.7,141.44,141.65,12428.0,138.3734,138.5004,138.2463,138.4516,12428.0
2016-12-28 13:10:00,141.64,141.64,141.5,141.53,8424.0,138.4418,138.4418,138.305,138.3343,8424.0
2016-12-28 13:20:00,141.53,141.77,141.5,141.56,13106.0,138.3343,138.5689,138.305,138.3636,13106.0
2016-12-28 13:30:00,141.56,141.61,141.45,141.52,11585.0,138.3636,138.4125,138.2561,138.3245,11585.0
2016-12-28 13:40:00,141.61,141.62,141.48,141.51,8104.0,138.4125,138.4222,138.2854,138.3147,8104.0
2016-12-28 13:50:00,141.5,141.68,141.44,141.61,16759.0,138.305,138.4809,138.2463,138.4125,16759.0
2016-12-28 14:00:00,141.58,141.75,141.48,141.58,21170.0,138.3831,138.5493,138.2854,138.3831,21170.0
2016-12-28 14:10:00,141.58,141.61,141.28,141.39,21959.0,138.3831,138.4125,138.0899,138.1974,21959.0
2016-12-28 14:20:00,141.41,141.55,141.35,141.51,12637.0,138.217,138.3538,138.1583,138.3147,12637.0
2016-12-28 14:30:00,141.51,141.53,141.3,141.36,15483.0,138.3147,138.3343,138.1095,138.1681,15483.0
2016-12-28 14:40:00,141.38,141.45,141.28,141.34,21015.0,138.1877,138.2561,138.0899,138.1486,21015.0
2016-12-28 14:50:00,141.35,141.49,141.23,141.46,26150.0,138.1583,138.2952,138.0411,138.2659,26150.0
2016-12-28 15:00:00,141.46,141.59,141.4,141.5,22052.0,138.2659,138.3929,138.2072,138.305,22052.0
2016-12-28 15:10:00,141.5,141.56,141.38,141.38,21729.0,138.305,138.3636,138.1877,138.1877,21729.0
2016-12-28 15:20:00,141.36,141.53,141.34,141.46,23556.0,138.1681,138.3343,138.1486,138.2659,23556.0
2016-12-28 15:30:00,141.4,141.42,141.23,141.31,24884.0,138.2072,138.2268,138.0411,138.1192,24884.0
2016-12-28 15:40:00,141.28,141.28,141.14,141.14,26206.0,138.0899,138.0899,137.9531,137.9531,26206.0
2016-12-28 15:50:00,141.17,141.36,141.11,141.25,76148.0,137.9824,138.1681,137.9238,138.0606,76148.0
2016-12-29 09:30:00,141.01,141.9,141.01,141.89,20663.0,137.826,138.6959,137.826,138.6861,20663.0
2016-12-29 09:40:00,141.91,141.96,141.27,141.38,32123.0,138.7057,138.7546,138.0801,138.1877,32123.0
2016-12-29 09:50:00,141.37,141.49,141.24,141.46,29028.0,138.1779,138.2952,138.0508,138.2659,29028.0
2016-12-29 10:00:00,141.44,141.74,141.42,141.54,16347.0,138.2463,138.5395,138.2268,138.3441,16347.0
2016-12-29 10:10:00,141.53,141.85,141.47,141.85,20760.0,138.3343,138.6471,138.2756,138.6471,20760.0
2016-12-29 10:20:00,141.83,142.29,141.79,142.14,12575.0,138.6275,139.0771,138.5884,138.9305,12575.0
2016-12-29 10:30:00,142.21,142.3,142.04,142.22,15248.0,138.9989,139.0869,138.8328,139.0087,15248.0
2016-12-29 10:40:00,142.23,142.38,142.12,142.21,9040.0,139.0185,139.1651,138.911,138.9989,9040.0
2016-12-29 10:50:00,142.21,142.37,142.06,142.37,14127.0,138.9989,139.1553,138.8523,139.1553,14127.0
2016-12-29 11:00:00,142.29,142.38,142.0,142.14,15070.0,139.0771,139.1651,138.7937,138.9305,15070.0
2016-12-29 11:10:00,142.08,142.19,141.91,142.03,10023.0,138.8719,138.9794,138.7057,138.823,10023.0
2016-12-29 11:20:00,142.09,142.19,141.97,141.97,11702.0,138.8816,138.9794,138.7643,138.7643,11702.0
2016-12-29 11:30:00,141.95,142.18,141.95,142.05,6256.0,138.7448,138.9696,138.7448,138.8425,6256.0
2016-12-29 11:40:00,142.06,142.06,141.82,141.86,14817.0,138.8523,138.8523,138.6177,138.6568,14817.0
2016-12-29 11:50:00,141.85,141.86,141.68,141.75,3482.0,138.6471,138.6568,138.4809,138.5493,3482.0
2016-12-29 12:00:00,141.76,141.78,141.45,141.46,18118.0,138.5591,138.5786,138.2561,138.2659,18118.0
2016-12-29 12:10:00,141.43,141.51,141.27,141.5,12683.0,138.2365,138.3147,138.0801,138.305,12683.0
2016-12-29 12:20:00,141.47,141.61,141.4,141.61,8845.0,138.2756,138.4125,138.2072,138.4125,8845.0
2016-12-29 12:30:00,141.61,141.63,141.47,141.47,3176.0,138.4125,138.432,138.2756,138.2756,3176.0
2016-12-29 12:40:00,141.46,141.72,141.43,141.71,6375.0,138.2659,138.52,138.2365,138.5102,6375.0
2016-12-29 12:50:00,141.73,141.77,141.54,141.54,4138.0,138.5298,138.5689,138.3441,138.3441,4138.0
2016-12-29 13:00:00,141.55,141.56,141.27,141.34,19113.0,138.3538,138.3636,138.0801,138.1486,19113.0
2016-12-29 13:10:00,141.34,141.35,141.14,141.14,14517.0,138.1486,138.1583,137.9531,137.9531,14517.0
2016-12-29 13:20:00,141.19,141.3,141.13,141.17,5219.0,138.002,138.1095,137.9433,137.9824,5219.0
2016-12-29 13:30:00,141.23,141.23,141.11,141.16,3378.0,138.0411,138.0411,137.9238,137.9726,3378.0
2016-12-29 13:40:00,141.16,141.23,141.13,141.17,6378.0,137.9726,138.0411,137.9433,137.9824,6378.0
2016-12-29 13:50:00,141.14,141.37,141.14,141.34,7033.0,137.9531,138.1779,137.9531,138.1486,7033.0
2016-12-29 14:00:00,141.33,141.38,141.2,141.27,20128.0,138.1388,138.1877,138.0117,138.0801,20128.0
2016-12-29 14:10:00,141.27,141.34,141.25,141.3,13001.0,138.0801,138.1486,138.0606,138.1095,13001.0
2016-12-29 14:20:00,141.29,141.42,141.27,141.35,6329.0,138.0997,138.2268,138.0801,138.1583,6329.0
2016-12-29 14:30:00,141.37,141.38,141.15,141.15,10933.0,138.1779,138.1877,137.9629,137.9629,10933.0
2016-12-29 14:40:00,141.19,141.25,141.0,141.18,14380.0,138.002,138.0606,137.8162,137.9922,14380.0
2016-12-29 14:50:00,141.16,141.38,141.16,141.37,16723.0,137.9726,138.1877,137.9726,138.1779,16723.0
2016-12-29 15:00:00,141.38,141.48,141.26,141.28,10371.0,138.1877,138.2854,138.0704,138.0899,10371.0
2016-12-29 15:10:00,141.28,141.48,141.27,141.45,12144.0,138.0899,138.2854,138.0801,138.2561,12144.0
2016-12-29 15:20:00,141.44,141.57,141.41,141.46,10255.0,138.2463,138.3734,138.217,138.2659,10255.0
2016-12-29 15:30:00,141.46,141.51,141.39,141.5,26364.0,138.2659,138.3147,138.1974,138.305,26364.0
2016-12-29 15:40:00,141.51,141.56,141.45,141.48,27691.0,138.3147,138.3636,138.2561,138.2854,27691.0
2016-12-29 15:50:00,141.5,141.59,141.43,141.5,51712.0,138.305,138.3929,138.2365,138.305,51712.0
2016-12-30 09:30:00,142.16,142.34,141.77,141.84,28440.0,138.9501,139.126,138.5689,138.6373,28440.0
2016-12-30 09:40:00,141.72,141.88,141.14,141.57,38485.0,138.52,138.6764,137.9531,138.3734,38485.0
2016-12-30 09:50:00,141.58,141.65,141.08,141.21,13979.0,138.3831,138.4516,137.8944,138.0215,13979.0
2016-12-30 10:00:00,141.16,141.36,141.07,141.36,7480.0,137.9726,138.1681,137.8847,138.1681,7480.0
2016-12-30 10:10:00,141.35,141.5,141.33,141.41,9229.0,138.1583,138.305,138.1388,138.217,9229.0
2016-12-30 10:20:00,141.42,141.49,141.2,141.2,6549.0,138.2268,138.2952,138.0117,138.0117,6549.0
2016-12-30 10:30:00,141.24,141.43,141.14,141.22,10338.0,138.0508,138.2365,137.9531,138.0313,10338.0
2016-12-30 10:40:00,141.31,141.31,141.14,141.19,3202.0,138.1192,138.1192,137.9531,138.002,3202.0
2016-12-30 10:50:00,141.2,141.5,141.2,141.48,5207.0,138.0117,138.305,138.0117,138.2854,5207.0
2016-12-30 11:00:00,141.5,141.53,141.31,141.37,4040.0,138.305,138.3343,138.1192,138.1779,4040.0
2016-12-30 11:10:00,141.41,141.52,141.37,141.45,7225.0,138.217,138.3245,138.1779,138.2561,7225.0
2016-12-30 11:20:00,141.45,141.78,141.42,141.66,16078.0,138.2561,138.5786,138.2268,138.4613,16078.0
2016-12-30 11:30:00,141.69,141.76,141.62,141.64,4031.0,138.4907,138.5591,138.4222,138.4418,4031.0
2016-12-30 11:40:00,141.64,141.78,141.64,141.66,4467.0,138.4418,138.5786,138.4418,138.4613,4467.0
2016-12-30 11:50:00,141.6,141.63,141.49,141.54,4389.0,138.4027,138.432,138.2952,138.3441,4389.0
2016-12-30 12:00:00,141.57,141.57,141.37,141.44,4695.0,138.3734,138.3734,138.1779,138.2463,4695.0
2016-12-30 12:10:00,141.46,141.54,141.31,141.31,2725.0,138.2659,138.3441,138.1192,138.1192,2725.0
2016-12-30 12:20:00,141.35,141.47,141.28,141.3,4008.0,138.1583,138.2756,138.0899,138.1095,4008.0
2016-12-30 12:30:00,141.31,141.42,141.26,141.26,2347.0,138.1192,138.2268,138.0704,138.0704,2347.0
2016-12-30 12:40:00,141.29,141.35,141.21,141.35,2430.0,138.0997,138.1583,138.0215,138.1583,2430.0
2016-12-30 12:50:00,141.31,141.32,141.15,141.32,5776.0,138.1192,138.129,137.9629,138.129,5776.0
2016-12-30 13:00:00,141.32,141.42,141.3,141.32,6425.0,138.129,138.2268,138.1095,138.129,6425.0
2016-12-30 13:10:00,141.34,141.5,141.27,141.49,5859.0,138.1486,138.305,138.0801,138.2952,5859.0
2016-12-30 13:20:00,141.52,141.63,141.5,141.59,12130.0,138.3245,138.432,138.305,138.3929,12130.0
2016-12-30 13:30:00,141.59,141.65,141.56,141.56,8327.0,138.3929,138.4516,138.3636,138.3636,8327.0
2016-12-30 13:40:00,141.54,141.67,141.53,141.67,31123.0,138.3441,138.4711,138.3343,138.4711,31123.0
2016-12-30 13:50:00,141.62,141.69,141.57,141.63,14237.0,138.4222,138.4907,138.3734,138.432,14237.0
2016-12-30 14:00:00,141.62,141.65,141.32,141.32,18252.0,138.4222,138.4516,138.129,138.129,18252.0
2016-12-30 14:10:00,141.32,141.47,141.3,141.37,9577.0,138.129,138.2756,138.1095,138.1779,9577.0
2016-12-30 14:20:00,141.35,141.4,141.19,141.23,8167.0,138.1583,138.2072,138.002,138.0411,8167.0
2016-12-30 14:30:00,141.21,141.23,141.1,141.17,6811.0,138.0215,138.0411,137.914,137.9824,6811.0
2016-12-30 14:40:00,141.18,141.18,140.94,140.98,9982.0,137.9922,137.9922,137.7576,137.7967,9982.0
2016-12-30 14:50:00,140.93,141.0,140.72,140.84,11874.0,137.7478,137.8162,137.5426,137.6599,11874.0
2016-12-30 15:00:00,140.84,141.08,140.78,141.07,13133.0,137.6599,137.8944,137.6012,137.8847,13133.0
2016-12-30 15:10:00,141.09,141.26,141.03,141.25,7181.0,137.9042,138.0704,137.8456,138.0606,7181.0
2016-12-30 15:20:00,141.24,141.33,141.18,141.24,19577.0,138.0508,138.1388,137.9922,138.0508,19577.0
2016-12-30 15:30:00,141.25,141.29,141.07,141.09,19751.0,138.0606,138.0997,137.8847,137.9042,19751.0
2016-12-30 15:40:00,141.07,141.07,140.56,140.59,49056.0,137.8847,137.8847,137.3862,137.4155,49056.0
2016-12-30 15:50:00,140.58,141.15,140.45,141.13,171647.0,137.4057,137.9629,137.2787,137.9433,171647.0
2017-01-03 09:30:00,142.39,143.07,142.25,142.46,67752.0,139.1749,139.8395,139.038,139.2433,67752.0
2017-01-03 09:40:00,142.48,142.89,142.23,142.81,77085.0,139.2628,139.6636,139.0185,139.5854,77085.0
2017-01-03 09:50:00,142.83,143.18,142.77,143.11,35741.0,139.6049,139.947,139.5463,139.8786,35741.0
2017-01-03 10:00:00,143.15,143.77,143.04,143.73,52854.0,139.9177,140.5237,139.8102,140.4846,52854.0
2017-01-03 10:10:00,143.75,143.75,143.05,143.08,43158.0,140.5042,140.5042,139.82,139.8493,43158.0
2017-01-03 10:20:00,143.17,143.56,143.08,143.34,54791.0,139.9372,140.3184,139.8493,140.1034,54791.0
2017-01-03 10:30:00,143.31,143.37,142.77,142.86,49310.0,140.0741,140.1327,139.5463,139.6342,49310.0
2017-01-03 10:40:00,142.86,143.0,142.68,142.84,43830.0,139.6342,139.7711,139.4583,139.6147,43830.0
2017-01-03 10:50:00,142.85,142.96,142.76,142.87,41335.0,139.6245,139.732,139.5365,139.644,41335.0
2017-01-03 11:00:00,142.84,143.17,142.59,143.12,32686.0,139.6147,139.9372,139.3703,139.8884,32686.0
2017-01-03 11:10:00,143.11,143.12,142.76,142.84,27717.0,139.8786,139.8884,139.5365,139.6147,27717.0
2017-01-03 11:20:00,142.84,143.17,142.82,142.91,24814.0,139.6147,139.9372,139.5951,139.6831,24814.0
2017-01-03 11:30:00,142.91,143.02,142.56,142.62,33918.0,139.6831,139.7906,139.341,139.3997,33918.0
2017-01-03 11:40:00,142.57,142.8,142.53,142.8,25704.0,139.3508,139.5756,139.3117,139.5756,25704.0
2017-01-03 11:50:00,142.8,143.05,142.66,143.05,34535.0,139.5756,139.82,139.4388,139.82,34535.0
2017-01-03 12:00:00,143.09,143.09,142.77,142.98,26999.0,139.8591,139.8591,139.5463,139.7515,26999.0
2017-01-03 12:10:00,143.0,143.1,142.75,142.9,21216.0,139.7711,139.8688,139.5267,139.6733,21216.0
2017-01-03 12:20:00,142.86,142.94,142.77,142.88,11208.0,139.6342,139.7124,139.5463,139.6538,11208.0
2017-01-03 12:30:00,142.85,142.89,142.7,142.72,15663.0,139.6245,139.6636,139.4779,139.4974,15663.0
2017-01-03 12:40:00,142.71,143.03,142.63,143.03,28933.0,139.4876,139.8004,139.4094,139.8004,28933.0
2017-01-03 12:50:00,143.05,143.13,142.89,143.11,15505.0,139.82,139.8981,139.6636,139.8786,15505.0
2017-01-03 13:00:00,143.11,143.26,143.1,143.21,17822.0,139.8786,140.0252,139.8688,139.9763,17822.0
2017-01-03 13:10:00,143.19,143.28,143.02,143.16,16654.0,139.9568,140.0448,139.7906,139.9275,16654.0
2017-01-03 13:20:00,143.18,143.34,143.12,143.17,9151.0,139.947,140.1034,139.8884,139.9372,9151.0
2017-01-03 13:30:00,143.13,143.32,142.94,143.04,13638.0,139.8981,140.0839,139.7124,139.8102,13638.0
2017-01-03 13:40:00,142.99,143.0,142.8,142.93,16578.0,139.7613,139.7711,139.5756,139.7027,16578.0
2017-01-03 13:50:00,142.93,142.99,142.84,142.9,13295.0,139.7027,139.7613,139.6147,139.6733,13295.0
2017-01-03 14:00:00,142.93,143.19,142.91,143.04,30155.0,139.7027,139.9568,139.6831,139.8102,30155.0
2017-01-03 14:10:00,143.02,143.4,143.02,143.14,48972.0,139.7906,140.1621,139.7906,139.9079,48972.0
2017-01-03 14:20:00,143.2,143.32,143.06,143.28,37764.0,139.9666,140.0839,139.8297,140.0448,37764.0
2017-01-03 14:30:00,143.27,143.32,143.16,143.19,58727.0,140.035,140.0839,139.9275,139.9568,58727.0
2017-01-03 14:40:00,143.22,143.55,143.21,143.55,36978.0,139.9861,140.3087,139.9763,140.3087,36978.0
2017-01-03 14:50:00,143.52,143.58,143.37,143.45,24744.0,140.2793,140.338,140.1327,140.2109,24744.0
2017-01-03 15:00:00,143.42,143.61,143.39,143.46,25541.0,140.1816,140.3673,140.1523,140.2207,25541.0
2017-01-03 15:10:00,143.42,143.53,143.42,143.53,26728.0,140.1816,140.2891,140.1816,140.2891,26728.0
2017-01-03 15:20:00,143.52,143.64,143.32,143.58,46670.0,140.2793,140.3966,140.0839,140.338,46670.0
2017-01-03 15:30:00,143.58,143.74,143.47,143.71,84036.0,140.338,140.4944,140.2305,140.4651,84036.0
2017-01-03 15:40:00,143.71,143.83,143.59,143.68,73767.0,140.4651,140.5823,140.3478,140.4357,73767.0
2017-01-03 15:50:00,143.7,143.74,143.49,143.66,155429.0,140.4553,140.4944,140.25,140.4162,155429.0
2017-01-04 09:30:00,143.95,144.88,143.29,144.83,48255.0,140.6996,141.6086,140.0545,141.5598,48255.0
2017-01-04 09:40:00,144.76,144.79,143.91,144.62,92937.0,141.4913,141.5207,140.6605,141.3545,92937.0
2017-01-04 09:50:00,144.68,145.42,144.64,144.75,56858.0,141.4132,142.1364,141.3741,141.4816,56858.0
2017-01-04 10:00:00,144.8,145.29,144.72,145.16,61597.0,141.5304,142.0094,141.4522,141.8823,61597.0
2017-01-04 10:10:00,145.18,145.31,144.8,145.15,52163.0,141.9019,142.0289,141.5304,141.8725,52163.0
2017-01-04 10:20:00,145.15,145.5,145.14,145.24,52411.0,141.8725,142.2146,141.8628,141.9605,52411.0
2017-01-04 10:30:00,145.19,145.76,145.05,145.6,75888.0,141.9116,142.4688,141.7748,142.3124,75888.0
2017-01-04 10:40:00,145.61,145.82,145.4,145.53,32600.0,142.3222,142.5274,142.1169,142.244,32600.0
2017-01-04 10:50:00,145.51,145.87,145.48,145.54,37905.0,142.2244,142.5763,142.1951,142.2537,37905.0
2017-01-04 11:00:00,145.58,145.66,145.27,145.42,38487.0,142.2928,142.371,141.9898,142.1364,38487.0
2017-01-04 11:10:00,145.45,145.66,145.14,145.23,33853.0,142.1658,142.371,141.8628,141.9507,33853.0
2017-01-04 11:20:00,145.21,145.56,145.02,145.55,23863.0,141.9312,142.2733,141.7455,142.2635,23863.0
2017-01-04 11:30:00,145.52,145.63,145.38,145.61,32575.0,142.2342,142.3417,142.0973,142.3222,32575.0
2017-01-04 11:40:00,145.55,145.9,145.38,145.82,35249.0,142.2635,142.6056,142.0973,142.5274,35249.0
2017-01-04 11:50:00,145.79,146.0,145.62,145.86,33692.0,142.4981,142.7033,142.3319,142.5665,33692.0
2017-01-04 12:00:00,145.79,146.05,145.62,145.72,27134.0,142.4981,142.7522,142.3319,142.4297,27134.0
2017-01-04 12:10:00,145.71,145.93,145.58,145.8,26194.0,142.4199,142.6349,142.2928,142.5079,26194.0
2017-01-04 12:20:00,145.84,145.98,145.7,145.7,21640.0,142.547,142.6838,142.4101,142.4101,21640.0
2017-01-04 12:30:00,145.66,145.92,145.58,145.8,28969.0,142.371,142.6252,142.2928,142.5079,28969.0
2017-01-04 12:40:00,145.79,146.05,145.78,145.78,28834.0,142.4981,142.7522,142.4883,142.4883,28834.0
2017-01-04 12:50:00,145.8,145.93,145.77,145.83,47509.0,142.5079,142.6349,142.4785,142.5372,47509.0
2017-01-04 13:00:00,145.86,146.06,145.85,145.93,29927.0,142.5665,142.762,142.5567,142.6349,29927.0
2017-01-04 13:10:00,145.94,146.04,145.81,145.96,32371.0,142.6447,142.7424,142.5176,142.6642,32371.0
2017-01-04 13:20:00,145.93,146.02,145.9,145.99,24771.0,142.6349,142.7229,142.6056,142.6936,24771.0
2017-01-04 13:30:00,145.99,146.01,145.65,145.79,88453.0,142.6936,142.7131,142.3612,142.4981,88453.0
2017-01-04 13:40:00,145.77,145.86,145.62,145.83,26098.0,142.4785,142.5665,142.3319,142.5372,26098.0
2017-01-04 13:50:00,145.83,145.89,145.46,145.48,27188.0,142.5372,142.5958,142.1755,142.1951,27188.0
2017-01-04 14:00:00,145.48,145.64,145.42,145.64,28536.0,142.1951,142.3515,142.1364,142.3515,28536.0
2017-01-04 14:10:00,145.64,145.88,145.53,145.74,39559.0,142.3515,142.5861,142.244,142.4492,39559.0
2017-01-04 14:20:00,145.74,145.94,145.7,145.88,24852.0,142.4492,142.6447,142.4101,142.5861,24852.0
2017-01-04 14:30:00,145.9,146.0,145.75,145.75,30348.0,142.6056,142.7033,142.459,142.459,30348.0
2017-01-04 14:40:00,145.78,145.9,145.43,145.57,36470.0,142.4883,142.6056,142.1462,142.2831,36470.0
2017-01-04 14:50:00,145.6,145.83,145.49,145.82,25428.0,142.3124,142.5372,142.2049,142.5274,25428.0
2017-01-04 15:00:00,145.81,145.92,145.71,145.82,40710.0,142.5176,142.6252,142.4199,142.5274,40710.0
2017-01-04 15:10:00,145.8,145.89,145.72,145.72,43493.0,142.5079,142.5958,142.4297,142.4297,43493.0
2017-01-04 15:20:00,145.72,145.74,145.58,145.74,54688.0,142.4297,142.4492,142.2928,142.4492,54688.0
2017-01-04 15:30:00,145.72,145.87,145.7,145.71,56261.0,142.4297,142.5763,142.4101,142.4199,56261.0
2017-01-04 15:40:00,145.73,145.89,145.42,145.42,75324.0,142.4394,142.5958,142.1364,142.1364,75324.0
2017-01-04 15:50:00,145.4,145.51,145.03,145.16,181895.0,142.1169,142.2244,141.7552,141.8823,181895.0
2017-01-05 09:30:00,145.47,145.66,145.01,145.3,43848.0,142.1853,142.371,141.7357,142.0192,43848.0
2017-01-05 09:40:00,145.3,145.38,144.96,144.98,61123.0,142.0192,142.0973,141.6868,141.7064,61123.0
2017-01-05 09:50:00,145.01,145.16,144.81,144.98,58746.0,141.7357,141.8823,141.5402,141.7064,58746.0
2017-01-05 10:00:00,144.99,145.67,144.97,145.64,38308.0,141.7162,142.3808,141.6966,142.3515,38308.0
2017-01-05 10:10:00,145.64,145.77,145.45,145.6,49644.0,142.3515,142.4785,142.1658,142.3124,49644.0
2017-01-05 10:20:00,145.57,145.75,145.5,145.74,20816.0,142.2831,142.459,142.2146,142.4492,20816.0
2017-01-05 10:30:00,145.71,145.77,145.35,145.48,29521.0,142.4199,142.4785,142.068,142.1951,29521.0
2017-01-05 10:40:00,145.49,145.49,145.17,145.44,21846.0,142.2049,142.2049,141.8921,142.156,21846.0
2017-01-05 10:50:00,145.46,145.48,145.37,145.44,27641.0,142.1755,142.1951,142.0876,142.156,27641.0
2017-01-05 11:00:00,145.38,145.46,144.85,144.93,34949.0,142.0973,142.1755,141.5793,141.6575,34949.0
2017-01-05 11:10:00,145.02,145.48,144.93,145.46,18063.0,141.7455,142.1951,141.6575,142.1755,18063.0
2017-01-05 11:20:00,145.46,145.53,145.1,145.17,39671.0,142.1755,142.244,141.8237,141.8921,39671.0
2017-01-05 11:30:00,145.15,145.22,144.91,145.06,55970.0,141.8725,141.941,141.638,141.7846,55970.0
2017-01-05 11:40:00,145.08,145.08,144.78,145.05,26765.0,141.8041,141.8041,141.5109,141.7748,26765.0
2017-01-05 11:50:00,145.05,145.27,144.83,145.25,25951.0,141.7748,141.9898,141.5598,141.9703,25951.0
2017-01-05 12:00:00,145.21,145.26,144.95,145.01,24821.0,141.9312,141.9801,141.6771,141.7357,24821.0
2017-01-05 12:10:00,145.02,145.32,144.96,145.29,21170.0,141.7455,142.0387,141.6868,142.0094,21170.0
2017-01-05 12:20:00,145.28,145.28,144.97,145.0,20351.0,141.9996,141.9996,141.6966,141.7259,20351.0
2017-01-05 12:30:00,145.0,145.26,144.88,145.26,46790.0,141.7259,141.9801,141.6086,141.9801,46790.0
2017-01-05 12:40:00,145.26,145.37,145.15,145.35,19574.0,141.9801,142.0876,141.8725,142.068,19574.0
2017-01-05 12:50:00,145.31,145.33,145.02,145.1,21299.0,142.0289,142.0485,141.7455,141.8237,21299.0
2017-01-05 13:00:00,145.08,145.25,145.01,145.06,26645.0,141.8041,141.9703,141.7357,141.7846,26645.0
2017-01-05 13:10:00,145.07,145.21,145.07,145.18,19654.0,141.7943,141.9312,141.7943,141.9019,19654.0
2017-01-05 13:20:00,145.19,145.43,145.16,145.4,36830.0,141.9116,142.1462,141.8823,142.1169,36830.0
2017-01-05 13:30:00,145.36,145.49,145.28,145.28,28743.0,142.0778,142.2049,141.9996,141.9996,28743.0
2017-01-05 13:40:00,145.28,145.53,145.21,145.42,18396.0,141.9996,142.244,141.9312,142.1364,18396.0
2017-01-05 13:50:00,145.4,145.51,145.28,145.45,24619.0,142.1169,142.2244,141.9996,142.1658,24619.0
2017-01-05 14:00:00,145.44,145.66,145.28,145.28,42900.0,142.156,142.371,141.9996,141.9996,42900.0
2017-01-05 14:10:00,145.26,145.6,145.26,145.42,21640.0,141.9801,142.3124,141.9801,142.1364,21640.0
2017-01-05 14:20:00,145.41,145.5,145.38,145.38,23998.0,142.1267,142.2146,142.0973,142.0973,23998.0
2017-01-05 14:30:00,145.4,145.4,145.13,145.2,25958.0,142.1169,142.1169,141.853,141.9214,25958.0
2017-01-05 14:40:00,145.2,145.23,145.0,145.14,29204.0,141.9214,141.9507,141.7259,141.8628,29204.0
2017-01-05 14:50:00,145.14,145.25,145.09,145.14,29025.0,141.8628,141.9703,141.8139,141.8628,29025.0
2017-01-05 15:00:00,145.12,145.45,145.12,145.41,34531.0,141.8432,142.1658,141.8432,142.1267,34531.0
2017-01-05 15:10:00,145.44,145.59,145.4,145.42,30221.0,142.156,142.3026,142.1169,142.1364,30221.0
2017-01-05 15:20:00,145.37,145.63,145.37,145.61,43882.0,142.0876,142.3417,142.0876,142.3222,43882.0
2017-01-05 15:30:00,145.59,145.6,145.32,145.39,37678.0,142.3026,142.3124,142.0387,142.1071,37678.0
2017-01-05 15:40:00,145.39,145.52,145.33,145.38,53964.0,142.1071,142.2342,142.0485,142.0973,53964.0
2017-01-05 15:50:00,145.39,145.51,145.31,145.38,92785.0,142.1071,142.2244,142.0289,142.0973,92785.0
2017-01-06 09:30:00,145.28,146.17,145.14,145.41,72341.0,141.9996,142.8695,141.8628,142.1267,72341.0
2017-01-06 09:40:00,145.42,145.62,145.19,145.51,48578.0,142.1364,142.3319,141.9116,142.2244,48578.0
2017-01-06 09:50:00,145.58,145.82,145.48,145.81,51724.0,142.2928,142.5274,142.1951,142.5176,51724.0
2017-01-06 10:00:00,145.81,146.13,145.74,145.94,38848.0,142.5176,142.8304,142.4492,142.6447,38848.0
2017-01-06 10:10:00,145.95,146.22,145.75,146.14,32691.0,142.6545,142.9184,142.459,142.8402,32691.0
2017-01-06 10:20:00,146.18,146.28,146.07,146.28,30033.0,142.8793,142.977,142.7718,142.977,30033.0
2017-01-06 10:30:00,146.23,146.24,145.95,146.17,35837.0,142.9282,142.9379,142.6545,142.8695,35837.0
2017-01-06 10:40:00,146.11,146.24,145.85,145.85,50995.0,142.8109,142.9379,142.5567,142.5567,50995.0
2017-01-06 10:50:00,145.88,145.91,145.42,145.49,70445.0,142.5861,142.6154,142.1364,142.2049,70445.0
2017-01-06 11:00:00,145.44,145.91,145.43,145.91,44112.0,142.156,142.6154,142.1462,142.6154,44112.0
2017-01-06 11:10:00,145.95,146.34,145.9,146.29,36911.0,142.6545,143.0357,142.6056,142.9868,36911.0
2017-01-06 11:20:00,146.28,146.52,146.26,146.42,33247.0,142.977,143.2116,142.9575,143.1139,33247.0
2017-01-06 11:30:00,146.45,146.69,146.4,146.67,38478.0,143.1432,143.3778,143.0943,143.3582,38478.0
2017-01-06 11:40:00,146.7,147.06,146.66,146.92,30445.0,143.3875,143.7394,143.3484,143.6026,30445.0
2017-01-06 11:50:00,146.88,147.11,146.83,147.01,24572.0,143.5635,143.7883,143.5146,143.6905,24572.0
2017-01-06 12:00:00,147.01,147.01,146.7,146.71,20794.0,143.6905,143.6905,143.3875,143.3973,20794.0
2017-01-06 12:10:00,146.71,146.85,146.44,146.7,24894.0,143.3973,143.5342,143.1334,143.3875,24894.0
2017-01-06 12:20:00,146.72,146.96,146.72,146.85,25351.0,143.4071,143.6417,143.4071,143.5342,25351.0
2017-01-06 12:30:00,146.87,147.18,146.87,147.14,28236.0,143.5537,143.8567,143.5537,143.8176,28236.0
2017-01-06 12:40:00,147.15,147.32,147.14,147.19,25018.0,143.8274,143.9935,143.8176,143.8665,25018.0
2017-01-06 12:50:00,147.17,147.36,147.15,147.34,20970.0,143.8469,144.0326,143.8274,144.0131,20970.0
2017-01-06 13:00:00,147.37,147.49,147.33,147.42,22882.0,144.0424,144.1597,144.0033,144.0913,22882.0
2017-01-06 13:10:00,147.41,147.45,147.27,147.42,35324.0,144.0815,144.1206,143.9447,144.0913,35324.0
2017-01-06 13:20:00,147.42,147.48,147.07,147.18,26749.0,144.0913,144.1499,143.7492,143.8567,26749.0
2017-01-06 13:30:00,147.09,147.36,147.04,147.36,13133.0,143.7687,144.0326,143.7199,144.0326,13133.0
2017-01-06 13:40:00,147.38,147.46,147.28,147.44,18447.0,144.0522,144.1304,143.9544,144.1108,18447.0
2017-01-06 13:50:00,147.44,147.48,147.19,147.28,23641.0,144.1108,144.1499,143.8665,143.9544,23641.0
2017-01-06 14:00:00,147.29,147.41,147.25,147.32,30466.0,143.9642,144.0815,143.9251,143.9935,30466.0
2017-01-06 14:10:00,147.31,147.44,147.19,147.44,27428.0,143.9838,144.1108,143.8665,144.1108,27428.0
2017-01-06 14:20:00,147.39,147.42,147.16,147.31,26460.0,144.062,144.0913,143.8372,143.9838,26460.0
2017-01-06 14:30:00,147.33,147.43,147.29,147.34,25460.0,144.0033,144.1011,143.9642,144.0131,25460.0
2017-01-06 14:40:00,147.29,147.46,147.15,147.4,30353.0,143.9642,144.1304,143.8274,144.0717,30353.0
2017-01-06 14:50:00,147.4,147.43,147.25,147.29,26431.0,144.0717,144.1011,143.9251,143.9642,26431.0
2017-01-06 15:00:00,147.29,147.32,147.2,147.2,49749.0,143.9642,143.9935,143.8762,143.8762,49749.0
2017-01-06 15:10:00,147.23,147.29,147.2,147.25,65910.0,143.9056,143.9642,143.8762,143.9251,65910.0
2017-01-06 15:20:00,147.25,147.39,147.22,147.22,58250.0,143.9251,144.062,143.8958,143.8958,58250.0
2017-01-06 15:30:00,147.22,147.31,147.14,147.3,56204.0,143.8958,143.9838,143.8176,143.974,56204.0
2017-01-06 15:40:00,147.31,147.45,147.29,147.42,111210.0,143.9838,144.1206,143.9642,144.0913,111210.0
2017-01-06 15:50:00,147.42,147.44,147.14,147.27,146401.0,144.0913,144.1108,143.8176,143.9447,146401.0
2017-01-09 09:30:00,147.01,147.72,147.01,147.52,85975.0,143.6905,144.3845,143.6905,144.189,85975.0
2017-01-09 09:40:00,147.41,147.5,147.1,147.29,64913.0,144.0815,144.1695,143.7785,143.9642,64913.0
2017-01-09 09:50:00,147.33,147.87,147.33,147.87,50858.0,144.0033,144.5311,144.0033,144.5311,50858.0
2017-01-09 10:00:00,147.87,147.87,147.38,147.68,57257.0,144.5311,144.5311,144.0522,144.3454,57257.0
2017-01-09 10:10:00,147.68,148.34,147.57,148.34,45801.0,144.3454,144.9905,144.2379,144.9905,45801.0
2017-01-09 10:20:00,148.31,148.34,148.09,148.33,33565.0,144.9612,144.9905,144.7462,144.9807,33565.0
2017-01-09 10:30:00,148.34,148.5,148.18,148.47,32052.0,144.9905,145.1469,144.8341,145.1176,32052.0
2017-01-09 10:40:00,148.48,148.64,148.08,148.2,66619.0,145.1273,145.2837,144.7364,144.8537,66619.0
2017-01-09 10:50:00,148.39,148.54,148.35,148.36,31269.0,145.0394,145.186,145.0003,145.0101,31269.0
2017-01-09 11:00:00,148.3,148.3,148.01,148.24,24429.0,144.9514,144.9514,144.668,144.8928,24429.0
2017-01-09 11:10:00,148.21,148.4,148.1,148.28,25252.0,144.8634,145.0492,144.7559,144.9319,25252.0
2017-01-09 11:20:00,148.22,148.31,147.8,147.81,19590.0,144.8732,144.9612,144.4627,144.4725,19590.0
2017-01-09 11:30:00,147.77,147.85,147.55,147.85,25922.0,144.4334,144.5116,144.2183,144.5116,25922.0
2017-01-09 11:40:00,147.87,148.0,147.7,148.0,25588.0,144.5311,144.6582,144.365,144.6582,25588.0
2017-01-09 11:50:00,147.99,148.34,147.99,148.34,23259.0,144.6484,144.9905,144.6484,144.9905,23259.0
2017-01-09 12:00:00,148.3,148.32,148.01,148.08,51210.0,144.9514,144.971,144.668,144.7364,51210.0
2017-01-09 12:10:00,148.1,148.18,147.71,147.71,19285.0,144.7559,144.8341,144.3747,144.3747,19285.0
2017-01-09 12:20:00,147.76,148.14,147.73,147.92,28448.0,144.4236,144.795,144.3943,144.58,28448.0
2017-01-09 12:30:00,147.93,148.13,147.91,148.06,22499.0,144.5898,144.7853,144.5702,144.7168,22499.0
2017-01-09 12:40:00,148.04,148.18,148.0,148.14,15146.0,144.6973,144.8341,144.6582,144.795,15146.0
2017-01-09 12:50:00,148.11,148.15,147.99,148.14,25897.0,144.7657,144.8048,144.6484,144.795,25897.0
2017-01-09 13:00:00,148.12,148.12,148.0,148.04,19668.0,144.7755,144.7755,144.6582,144.6973,19668.0
2017-01-09 13:10:00,148.07,148.24,147.96,148.24,20985.0,144.7266,144.8928,144.6191,144.8928,20985.0
2017-01-09 13:20:00,148.19,148.3,148.19,148.26,15531.0,144.8439,144.9514,144.8439,144.9123,15531.0
2017-01-09 13:30:00,148.28,148.29,148.14,148.14,28584.0,144.9319,144.9416,144.795,144.795,28584.0
2017-01-09 13:40:00,148.14,148.33,148.14,148.23,18099.0,144.795,144.9807,144.795,144.883,18099.0
2017-01-09 13:50:00,148.23,148.27,148.08,148.23,43965.0,144.883,144.9221,144.7364,144.883,43965.0
2017-01-09 14:00:00,148.23,148.39,148.11,148.15,54337.0,144.883,145.0394,144.7657,144.8048,54337.0
2017-01-09 14:10:00,148.14,148.15,147.82,147.83,29604.0,144.795,144.8048,144.4823,144.492,29604.0
2017-01-09 14:20:00,147.82,147.94,147.66,147.69,45667.0,144.4823,144.5995,144.3259,144.3552,45667.0
2017-01-09 14:30:00,147.65,147.69,147.49,147.63,32420.0,144.3161,144.3552,144.1597,144.2965,32420.0
2017-01-09 14:40:00,147.6,147.73,147.57,147.73,24791.0,144.2672,144.3943,144.2379,144.3943,24791.0
2017-01-09 14:50:00,147.8,147.8,147.64,147.78,25356.0,144.4627,144.4627,144.3063,144.4432,25356.0
2017-01-09 15:00:00,147.76,147.95,147.76,147.95,39486.0,144.4236,144.6093,144.4236,144.6093,39486.0
2017-01-09 15:10:00,147.94,148.04,147.57,147.68,83025.0,144.5995,144.6973,144.2379,144.3454,83025.0
2017-01-09 15:20:00,147.64,147.85,147.53,147.84,26968.0,144.3063,144.5116,144.1988,144.5018,26968.0
2017-01-09 15:30:00,147.8,147.96,147.8,147.93,39332.0,144.4627,144.6191,144.4627,144.5898,39332.0
2017-01-09 15:40:00,147.94,148.04,147.74,147.75,62701.0,144.5995,144.6973,144.4041,144.4138,62701.0
2017-01-09 15:50:00,147.78,147.84,147.42,147.5,123580.0,144.4432,144.5018,144.0913,144.1695,123580.0
2017-01-10 09:30:00,147.8,148.55,147.6,148.23,50676.0,144.4627,145.1958,144.2672,144.883,50676.0
2017-01-10 09:40:00,148.22,148.25,147.77,148.25,42439.0,144.8732,144.9025,144.4334,144.9025,42439.0
2017-01-10 09:50:00,148.23,148.31,147.88,147.89,35379.0,144.883,144.9612,144.5409,144.5507,35379.0
2017-01-10 10:00:00,147.85,147.89,147.41,147.42,37510.0,144.5116,144.5507,144.0815,144.0913,37510.0
2017-01-10 10:10:00,147.42,147.58,147.3,147.33,22540.0,144.0913,144.2477,143.974,144.0033,22540.0
2017-01-10 10:20:00,147.33,147.46,147.3,147.36,20362.0,144.0033,144.1304,143.974,144.0326,20362.0
2017-01-10 10:30:00,147.43,147.8,147.43,147.62,31601.0,144.1011,144.4627,144.1011,144.2868,31601.0
2017-01-10 10:40:00,147.67,147.82,147.57,147.72,24628.0,144.3356,144.4823,144.2379,144.3845,24628.0
2017-01-10 10:50:00,147.74,147.97,147.62,147.97,26167.0,144.4041,144.6289,144.2868,144.6289,26167.0
2017-01-10 11:00:00,147.96,148.47,147.96,148.45,34355.0,144.6191,145.1176,144.6191,145.098,34355.0
2017-01-10 11:10:00,148.44,148.49,147.95,148.0,36283.0,145.0883,145.1371,144.6093,144.6582,36283.0
2017-01-10 11:20:00,148.0,148.16,147.92,147.97,42102.0,144.6582,144.8146,144.58,144.6289,42102.0
2017-01-10 11:30:00,148.02,148.22,148.0,148.2,18996.0,144.6777,144.8732,144.6582,144.8537,18996.0
2017-01-10 11:40:00,148.19,148.5,148.14,148.47,19829.0,144.8439,145.1469,144.795,145.1176,19829.0
2017-01-10 11:50:00,148.52,148.93,148.48,148.72,23822.0,145.1664,145.5672,145.1273,145.3619,23822.0
2017-01-10 12:00:00,148.72,148.86,148.63,148.86,13432.0,145.3619,145.4988,145.274,145.4988,13432.0
2017-01-10 12:10:00,148.86,149.06,148.8,148.95,32410.0,145.4988,145.6943,145.4401,145.5867,32410.0
2017-01-10 12:20:00,148.93,148.96,148.71,148.88,25332.0,145.5672,145.5965,145.3522,145.5183,25332.0
2017-01-10 12:30:00,148.87,148.93,148.8,148.8,36893.0,145.5085,145.5672,145.4401,145.4401,36893.0
2017-01-10 12:40:00,148.83,148.95,148.77,148.85,19307.0,145.4694,145.5867,145.4108,145.489,19307.0
2017-01-10 12:50:00,148.86,148.91,148.77,148.8,25735.0,145.4988,145.5476,145.4108,145.4401,25735.0
2017-01-10 13:00:00,148.84,148.91,148.72,148.91,45766.0,145.4792,145.5476,145.3619,145.5476,45766.0
2017-01-10 13:10:00,148.89,149.18,148.89,149.18,16689.0,145.5281,145.8115,145.5281,145.8115,16689.0
2017-01-10 13:20:00,149.22,149.32,149.06,149.1,28746.0,145.8506,145.9484,145.6943,145.7333,28746.0
2017-01-10 13:30:00,149.07,149.21,148.96,149.18,15748.0,145.704,145.8409,145.5965,145.8115,15748.0
2017-01-10 13:40:00,149.18,149.21,149.09,149.16,25274.0,145.8115,145.8409,145.7236,145.792,25274.0
2017-01-10 13:50:00,149.15,149.28,148.86,148.95,30837.0,145.7822,145.9093,145.4988,145.5867,30837.0
2017-01-10 14:00:00,148.96,149.04,148.83,148.87,29632.0,145.5965,145.6747,145.4694,145.5085,29632.0
2017-01-10 14:10:00,148.87,148.93,148.73,148.85,27122.0,145.5085,145.5672,145.3717,145.489,27122.0
2017-01-10 14:20:00,148.84,148.89,148.65,148.68,32246.0,145.4792,145.5281,145.2935,145.3228,32246.0
2017-01-10 14:30:00,148.65,148.65,148.39,148.41,35651.0,145.2935,145.2935,145.0394,145.0589,35651.0
2017-01-10 14:40:00,148.45,148.58,148.33,148.46,27450.0,145.098,145.2251,144.9807,145.1078,27450.0
2017-01-10 14:50:00,148.45,148.47,148.36,148.4,36541.0,145.098,145.1176,145.0101,145.0492,36541.0
2017-01-10 15:00:00,148.41,148.46,148.35,148.37,44626.0,145.0589,145.1078,145.0003,145.0198,44626.0
2017-01-10 15:10:00,148.39,148.59,148.35,148.52,44507.0,145.0394,145.2349,145.0003,145.1664,44507.0
2017-01-10 15:20:00,148.51,148.56,148.42,148.49,33569.0,145.1567,145.2055,145.0687,145.1371,33569.0
2017-01-10 15:30:00,148.48,148.57,148.47,148.49,59480.0,145.1273,145.2153,145.1176,145.1371,59480.0
2017-01-10 15:40:00,148.49,148.5,148.18,148.19,64645.0,145.1371,145.1469,144.8341,144.8439,64645.0
2017-01-10 15:50:00,148.16,148.18,147.68,147.81,139687.0,144.8146,144.8341,144.3454,144.4725,139687.0
2017-01-11 09:30:00,147.81,148.33,147.64,148.15,185263.0,144.4725,144.9807,144.3063,144.8048,185263.0
2017-01-11 09:40:00,148.17,148.3,147.86,148.04,129214.0,144.8243,144.9514,144.5213,144.6973,129214.0
2017-01-11 09:50:00,148.03,148.22,147.92,148.0,144029.0,144.6875,144.8732,144.58,144.6582,144029.0
2017-01-11 10:00:00,147.96,148.03,147.61,147.61,61306.0,144.6191,144.6875,144.277,144.277,61306.0
2017-01-11 10:10:00,147.61,147.67,147.04,147.2,58771.0,144.277,144.3356,143.7199,143.8762,58771.0
2017-01-11 10:20:00,147.27,147.29,146.88,146.91,36423.0,143.9447,143.9642,143.5635,143.5928,36423.0
2017-01-11 10:30:00,146.86,147.34,146.86,147.26,48363.0,143.5439,144.0131,143.5439,143.9349,48363.0
2017-01-11 10:40:00,147.25,147.29,146.73,146.74,43665.0,143.9251,143.9642,143.4169,143.4266,43665.0
2017-01-11 10:50:00,146.75,146.8,145.68,145.71,109187.0,143.4364,143.4853,142.3906,142.4199,109187.0
2017-01-11 11:00:00,145.75,146.02,145.73,146.02,80495.0,142.459,142.7229,142.4394,142.7229,80495.0
2017-01-11 11:10:00,146.03,146.35,146.0,146.15,50391.0,142.7327,143.0454,142.7033,142.85,50391.0
2017-01-11 11:20:00,146.18,146.18,144.12,144.28,72300.0,142.8793,142.8793,140.8658,141.0222,72300.0
2017-01-11 11:30:00,144.19,144.3,143.86,144.25,69193.0,140.9342,141.0417,140.6117,140.9929,69193.0
2017-01-11 11:40:00,144.22,145.34,144.19,145.28,84043.0,140.9635,142.0582,140.9342,141.9996,84043.0
2017-01-11 11:50:00,145.32,145.43,144.69,145.33,54896.0,142.0387,142.1462,141.4229,142.0485,54896.0
2017-01-11 12:00:00,145.39,145.93,145.31,145.61,56194.0,142.1071,142.6349,142.0289,142.3222,56194.0
2017-01-11 12:10:00,145.59,145.7,145.18,145.32,33782.0,142.3026,142.4101,141.9019,142.0387,33782.0
2017-01-11 12:20:00,145.32,145.46,144.9,145.38,33689.0,142.0387,142.1755,141.6282,142.0973,33689.0
2017-01-11 12:30:00,145.42,145.44,144.69,144.78,34728.0,142.1364,142.156,141.4229,141.5109,34728.0
2017-01-11 12:40:00,144.88,144.96,144.6,144.88,22336.0,141.6086,141.6868,141.335,141.6086,22336.0
2017-01-11 12:50:00,144.89,145.42,144.85,145.42,14633.0,141.6184,142.1364,141.5793,142.1364,14633.0
2017-01-11 13:00:00,145.42,145.68,145.37,145.68,37544.0,142.1364,142.3906,142.0876,142.3906,37544.0
2017-01-11 13:10:00,145.62,145.62,145.12,145.46,35304.0,142.3319,142.3319,141.8432,142.1755,35304.0
2017-01-11 13:20:00,145.48,145.55,145.13,145.25,37009.0,142.1951,142.2635,141.853,141.9703,37009.0
2017-01-11 13:30:00,145.25,145.8,145.03,145.8,22271.0,141.9703,142.5079,141.7552,142.5079,22271.0
2017-01-11 13:40:00,145.69,145.97,145.57,145.68,27337.0,142.4003,142.674,142.2831,142.3906,27337.0
2017-01-11 13:50:00,145.66,145.92,145.55,145.64,34614.0,142.371,142.6252,142.2635,142.3515,34614.0
2017-01-11 14:00:00,145.68,145.82,145.57,145.75,28573.0,142.3906,142.5274,142.2831,142.459,28573.0
2017-01-11 14:10:00,145.75,146.05,145.69,145.91,36266.0,142.459,142.7522,142.4003,142.6154,36266.0
2017-01-11 14:20:00,145.95,146.05,145.76,145.99,31077.0,142.6545,142.7522,142.4688,142.6936,31077.0
2017-01-11 14:30:00,145.97,146.05,145.89,145.92,53854.0,142.674,142.7522,142.5958,142.6252,53854.0
2017-01-11 14:40:00,145.95,146.09,145.89,146.03,32507.0,142.6545,142.7913,142.5958,142.7327,32507.0
2017-01-11 14:50:00,146.03,146.05,145.83,146.03,33510.0,142.7327,142.7522,142.5372,142.7327,33510.0
2017-01-11 15:00:00,146.01,146.21,145.97,146.08,42133.0,142.7131,142.9086,142.674,142.7815,42133.0
2017-01-11 15:10:00,146.08,146.37,146.07,146.31,39853.0,142.7815,143.065,142.7718,143.0063,39853.0
2017-01-11 15:20:00,146.3,146.37,146.15,146.34,30706.0,142.9966,143.065,142.85,143.0357,30706.0
2017-01-11 15:30:00,146.34,146.56,146.3,146.38,65607.0,143.0357,143.2507,142.9966,143.0748,65607.0
2017-01-11 15:40:00,146.38,146.4,146.21,146.4,74985.0,143.0748,143.0943,142.9086,143.0943,74985.0
2017-01-11 15:50:00,146.37,146.41,146.11,146.26,103005.0,143.065,143.1041,142.8109,142.9575,103005.0
2017-01-12 09:30:00,146.18,146.18,145.13,145.64,59929.0,142.8793,142.8793,141.853,142.3515,59929.0
2017-01-12 09:40:00,145.62,146.43,145.43,146.4,51656.0,142.3319,143.1236,142.1462,143.0943,51656.0
2017-01-12 09:50:00,146.38,146.75,146.28,146.7,39027.0,143.0748,143.4364,142.977,143.3875,39027.0
2017-01-12 10:00:00,146.72,146.74,145.93,146.14,62673.0,143.4071,143.4266,142.6349,142.8402,62673.0
2017-01-12 10:10:00,146.18,146.23,145.88,146.0,116602.0,142.8793,142.9282,142.5861,142.7033,116602.0
2017-01-12 10:20:00,146.04,146.58,146.01,146.44,39995.0,142.7424,143.2702,142.7131,143.1334,39995.0
2017-01-12 10:30:00,146.49,146.98,146.33,146.98,49296.0,143.1823,143.6612,143.0259,143.6612,49296.0
2017-01-12 10:40:00,146.93,146.99,146.59,146.7,52988.0,143.6123,143.671,143.28,143.3875,52988.0
2017-01-12 10:50:00,146.7,146.84,146.45,146.55,40490.0,143.3875,143.5244,143.1432,143.2409,40490.0
2017-01-12 11:00:00,146.52,146.52,145.97,146.3,36723.0,143.2116,143.2116,142.674,142.9966,36723.0
2017-01-12 11:10:00,146.21,146.35,145.9,145.9,22882.0,142.9086,143.0454,142.6056,142.6056,22882.0
2017-01-12 11:20:00,145.97,146.31,145.89,146.16,128133.0,142.674,143.0063,142.5958,142.8597,128133.0
2017-01-12 11:30:00,146.16,146.21,145.85,146.02,71971.0,142.8597,142.9086,142.5567,142.7229,71971.0
2017-01-12 11:40:00,146.12,146.24,145.87,146.14,45563.0,142.8206,142.9379,142.5763,142.8402,45563.0
2017-01-12 11:50:00,146.2,146.41,146.11,146.41,19187.0,142.8988,143.1041,142.8109,143.1041,19187.0
2017-01-12 12:00:00,146.46,146.61,146.34,146.34,23838.0,143.153,143.2996,143.0357,143.0357,23838.0
2017-01-12 12:10:00,146.31,146.67,146.31,146.61,17111.0,143.0063,143.3582,143.0063,143.2996,17111.0
2017-01-12 12:20:00,146.51,146.66,146.42,146.52,24662.0,143.2018,143.3484,143.1139,143.2116,24662.0
2017-01-12 12:30:00,146.52,146.58,146.29,146.33,23012.0,143.2116,143.2702,142.9868,143.0259,23012.0
2017-01-12 12:40:00,146.36,146.55,146.3,146.43,21187.0,143.0552,143.2409,142.9966,143.1236,21187.0
2017-01-12 12:50:00,146.4,146.53,146.33,146.36,12597.0,143.0943,143.2214,143.0259,143.0552,12597.0
2017-01-12 13:00:00,146.4,146.52,146.23,146.47,16095.0,143.0943,143.2116,142.9282,143.1627,16095.0
2017-01-12 13:10:00,146.46,146.6,146.37,146.43,29571.0,143.153,143.2898,143.065,143.1236,29571.0
2017-01-12 13:20:00,146.39,146.55,146.22,146.43,32185.0,143.0845,143.2409,142.9184,143.1236,32185.0
2017-01-12 13:30:00,146.43,146.53,146.28,146.41,19366.0,143.1236,143.2214,142.977,143.1041,19366.0
2017-01-12 13:40:00,146.44,146.52,146.35,146.45,31179.0,143.1334,143.2116,143.0454,143.1432,31179.0
2017-01-12 13:50:00,146.46,146.48,146.21,146.31,34162.0,143.153,143.1725,142.9086,143.0063,34162.0
2017-01-12 14:00:00,146.36,146.37,146.12,146.32,32219.0,143.0552,143.065,142.8206,143.0161,32219.0
2017-01-12 14:10:00,146.3,146.43,146.18,146.18,30361.0,142.9966,143.1236,142.8793,142.8793,30361.0
2017-01-12 14:20:00,146.21,146.35,146.15,146.24,24708.0,142.9086,143.0454,142.85,142.9379,24708.0
2017-01-12 14:30:00,146.25,146.35,146.17,146.34,38320.0,142.9477,143.0454,142.8695,143.0357,38320.0
2017-01-12 14:40:00,146.34,146.35,146.15,146.21,21594.0,143.0357,143.0454,142.85,142.9086,21594.0
2017-01-12 14:50:00,146.26,146.34,146.2,146.3,29491.0,142.9575,143.0357,142.8988,142.9966,29491.0
2017-01-12 15:00:00,146.33,146.33,146.15,146.24,26403.0,143.0259,143.0259,142.85,142.9379,26403.0
2017-01-12 15:10:00,146.25,146.35,146.15,146.25,34342.0,142.9477,143.0454,142.85,142.9477,34342.0
2017-01-12 15:20:00,146.26,146.29,146.11,146.15,31634.0,142.9575,142.9868,142.8109,142.85,31634.0
2017-01-12 15:30:00,146.16,146.24,146.11,146.19,65599.0,142.8597,142.9379,142.8109,142.8891,65599.0
2017-01-12 15:40:00,146.18,146.21,146.01,146.15,102191.0,142.8793,142.9086,142.7131,142.85,102191.0
2017-01-12 15:50:00,146.16,146.2,145.92,145.98,164108.0,142.8597,142.8988,142.6252,142.6838,164108.0
2017-01-13 09:30:00,146.09,146.91,145.6,146.03,53068.0,142.7913,143.5928,142.3124,142.7327,53068.0
2017-01-13 09:40:00,146.24,146.36,145.85,146.22,43602.0,142.9379,143.0552,142.5567,142.9184,43602.0
2017-01-13 09:50:00,146.18,146.27,145.85,146.0,48424.0,142.8793,142.9672,142.5567,142.7033,48424.0
2017-01-13 10:00:00,146.04,146.16,145.52,145.97,45169.0,142.7424,142.8597,142.2342,142.674,45169.0
2017-01-13 10:10:00,146.04,146.12,145.89,146.0,46992.0,142.7424,142.8206,142.5958,142.7033,46992.0
2017-01-13 10:20:00,146.0,146.06,145.81,146.03,28236.0,142.7033,142.762,142.5176,142.7327,28236.0
2017-01-13 10:30:00,146.03,146.07,145.82,145.91,45175.0,142.7327,142.7718,142.5274,142.6154,45175.0
2017-01-13 10:40:00,145.99,146.07,145.83,145.94,32672.0,142.6936,142.7718,142.5372,142.6447,32672.0
2017-01-13 10:50:00,146.0,146.05,145.9,146.03,39433.0,142.7033,142.7522,142.6056,142.7327,39433.0
2017-01-13 11:00:00,146.0,146.04,145.91,145.97,40896.0,142.7033,142.7424,142.6154,142.674,40896.0
2017-01-13 11:10:00,145.99,146.02,145.9,145.98,48770.0,142.6936,142.7229,142.6056,142.6838,48770.0
2017-01-13 11:20:00,145.99,146.02,145.89,145.97,56008.0,142.6936,142.7229,142.5958,142.674,56008.0
2017-01-13 11:30:00,145.97,146.01,145.86,145.96,36826.0,142.674,142.7131,142.5665,142.6642,36826.0
2017-01-13 11:40:00,145.98,146.13,145.9,146.1,66668.0,142.6838,142.8304,142.6056,142.8011,66668.0
2017-01-13 11:50:00,146.07,146.3,146.05,146.22,33324.0,142.7718,142.9966,142.7522,142.9184,33324.0
2017-01-13 12:00:00,146.24,146.47,146.14,146.33,69395.0,142.9379,143.1627,142.8402,143.0259,69395.0
2017-01-13 12:10:00,146.43,146.65,146.32,146.52,19433.0,143.1236,143.3387,143.0161,143.2116,19433.0
2017-01-13 12:20:00,146.52,146.83,146.52,146.82,13810.0,143.2116,143.5146,143.2116,143.5048,13810.0
2017-01-13 12:30:00,146.8,147.0,146.77,146.96,31002.0,143.4853,143.6808,143.456,143.6417,31002.0
2017-01-13 12:40:00,146.96,147.03,146.92,146.95,15347.0,143.6417,143.7101,143.6026,143.6319,15347.0
2017-01-13 12:50:00,146.95,147.01,146.9,146.91,29406.0,143.6319,143.6905,143.583,143.5928,29406.0
2017-01-13 13:00:00,146.92,147.01,146.91,146.94,19241.0,143.6026,143.6905,143.5928,143.6221,19241.0
2017-01-13 13:10:00,146.92,146.98,146.82,146.89,32664.0,143.6026,143.6612,143.5048,143.5732,32664.0
2017-01-13 13:20:00,146.91,146.95,146.84,146.89,28497.0,143.5928,143.6319,143.5244,143.5732,28497.0
2017-01-13 13:30:00,146.9,146.92,146.86,146.9,37053.0,143.583,143.6026,143.5439,143.583,37053.0
2017-01-13 13:40:00,146.89,146.91,146.68,146.76,27377.0,143.5732,143.5928,143.368,143.4462,27377.0
2017-01-13 13:50:00,146.78,146.81,146.62,146.68,21446.0,143.4657,143.4951,143.3093,143.368,21446.0
2017-01-13 14:00:00,146.66,146.71,146.53,146.53,35139.0,143.3484,143.3973,143.2214,143.2214,35139.0
2017-01-13 14:10:00,146.52,146.62,146.43,146.62,17181.0,143.2116,143.3093,143.1236,143.3093,17181.0
2017-01-13 14:20:00,146.6,146.62,146.24,146.29,42963.0,143.2898,143.3093,142.9379,142.9868,42963.0
2017-01-13 14:30:00,146.28,146.37,146.25,146.3,19629.0,142.977,143.065,142.9477,142.9966,19629.0
2017-01-13 14:40:00,146.3,146.31,146.12,146.12,22507.0,142.9966,143.0063,142.8206,142.8206,22507.0
2017-01-13 14:50:00,146.15,146.47,146.15,146.46,20386.0,142.85,143.1627,142.85,143.153,20386.0
2017-01-13 15:00:00,146.46,146.5,146.38,146.46,20758.0,143.153,143.1921,143.0748,143.153,20758.0
2017-01-13 15:10:00,146.46,146.65,146.45,146.62,19949.0,143.153,143.3387,143.1432,143.3093,19949.0
2017-01-13 15:20:00,146.61,146.62,146.47,146.53,25748.0,143.2996,143.3093,143.1627,143.2214,25748.0
2017-01-13 15:30:00,146.54,146.55,146.4,146.46,43418.0,143.2312,143.2409,143.0943,143.153,43418.0
2017-01-13 15:40:00,146.44,146.6,146.38,146.38,66773.0,143.1334,143.2898,143.0748,143.0748,66773.0
2017-01-13 15:50:00,146.4,146.45,146.23,146.31,64545.0,143.0943,143.1432,142.9282,143.0063,64545.0
2017-01-17 09:30:00,145.67,145.83,144.66,144.91,65626.0,142.3808,142.5372,141.3936,141.638,65626.0
2017-01-17 09:40:00,145.01,145.19,144.72,144.95,42458.0,141.7357,141.9116,141.4522,141.6771,42458.0
2017-01-17 09:50:00,144.98,145.11,144.84,144.91,25691.0,141.7064,141.8334,141.5695,141.638,25691.0
2017-01-17 10:00:00,144.88,145.06,144.68,144.93,42992.0,141.6086,141.7846,141.4132,141.6575,42992.0
2017-01-17 10:10:00,144.96,145.15,144.94,144.94,64074.0,141.6868,141.8725,141.6673,141.6673,64074.0
2017-01-17 10:20:00,144.97,145.07,144.68,144.75,35900.0,141.6966,141.7943,141.4132,141.4816,35900.0
2017-01-17 10:30:00,144.78,144.84,144.55,144.82,35431.0,141.5109,141.5695,141.2861,141.55,35431.0
2017-01-17 10:40:00,144.77,144.95,144.69,144.8,32695.0,141.5011,141.6771,141.4229,141.5304,32695.0
2017-01-17 10:50:00,144.84,145.06,144.76,144.81,27141.0,141.5695,141.7846,141.4913,141.5402,27141.0
2017-01-17 11:00:00,144.81,145.03,144.76,144.96,29075.0,141.5402,141.7552,141.4913,141.6868,29075.0
2017-01-17 11:10:00,144.96,145.01,144.81,144.98,19660.0,141.6868,141.7357,141.5402,141.7064,19660.0
2017-01-17 11:20:00,144.94,145.03,144.91,144.97,31410.0,141.6673,141.7552,141.638,141.6966,31410.0
2017-01-17 11:30:00,145.01,145.03,144.86,144.95,27752.0,141.7357,141.7552,141.5891,141.6771,27752.0
2017-01-17 11:40:00,144.95,144.95,144.75,144.9,28561.0,141.6771,141.6771,141.4816,141.6282,28561.0
2017-01-17 11:50:00,144.93,145.0,144.84,144.88,27403.0,141.6575,141.7259,141.5695,141.6086,27403.0
2017-01-17 12:00:00,144.88,144.98,144.8,144.87,22319.0,141.6086,141.7064,141.5304,141.5989,22319.0
2017-01-17 12:10:00,144.84,144.93,144.75,144.92,33401.0,141.5695,141.6575,141.4816,141.6477,33401.0
2017-01-17 12:20:00,144.92,145.18,144.77,145.18,66523.0,141.6477,141.9019,141.5011,141.9019,66523.0
2017-01-17 12:30:00,145.17,145.27,145.08,145.1,20267.0,141.8921,141.9898,141.8041,141.8237,20267.0
2017-01-17 12:40:00,145.1,145.34,145.1,145.22,20608.0,141.8237,142.0582,141.8237,141.941,20608.0
2017-01-17 12:50:00,145.2,145.4,145.16,145.39,15665.0,141.9214,142.1169,141.8823,142.1071,15665.0
2017-01-17 13:00:00,145.4,145.53,145.33,145.5,13878.0,142.1169,142.244,142.0485,142.2146,13878.0
2017-01-17 13:10:00,145.5,145.71,145.48,145.67,17035.0,142.2146,142.4199,142.1951,142.3808,17035.0
2017-01-17 13:20:00,145.68,145.81,145.68,145.68,9934.0,142.3906,142.5176,142.3906,142.3906,9934.0
2017-01-17 13:30:00,145.73,145.87,145.7,145.74,17797.0,142.4394,142.5763,142.4101,142.4492,17797.0
2017-01-17 13:40:00,145.69,145.7,145.33,145.33,29676.0,142.4003,142.4101,142.0485,142.0485,29676.0
2017-01-17 13:50:00,145.34,145.54,145.27,145.52,33197.0,142.0582,142.2537,141.9898,142.2342,33197.0
2017-01-17 14:00:00,145.52,145.67,145.43,145.57,31012.0,142.2342,142.3808,142.1462,142.2831,31012.0
2017-01-17 14:10:00,145.57,145.61,145.42,145.43,27404.0,142.2831,142.3222,142.1364,142.1462,27404.0
2017-01-17 14:20:00,145.4,145.42,145.23,145.3,17480.0,142.1169,142.1364,141.9507,142.0192,17480.0
2017-01-17 14:30:00,145.29,145.33,145.15,145.31,29910.0,142.0094,142.0485,141.8725,142.0289,29910.0
2017-01-17 14:40:00,145.27,145.35,145.23,145.25,19297.0,141.9898,142.068,141.9507,141.9703,19297.0
2017-01-17 14:50:00,145.24,145.29,145.06,145.1,16786.0,141.9605,142.0094,141.7846,141.8237,16786.0
2017-01-17 15:00:00,145.14,145.14,144.76,144.79,39966.0,141.8628,141.8628,141.4913,141.5207,39966.0
2017-01-17 15:10:00,144.78,144.96,144.76,144.92,27839.0,141.5109,141.6868,141.4913,141.6477,27839.0
2017-01-17 15:20:00,144.89,144.99,144.87,144.97,43537.0,141.6184,141.7162,141.5989,141.6966,43537.0
2017-01-17 15:30:00,144.97,145.21,144.95,145.21,40143.0,141.6966,141.9312,141.6771,141.9312,40143.0
2017-01-17 15:40:00,145.16,145.24,145.05,145.07,47346.0,141.8823,141.9605,141.7748,141.7943,47346.0
2017-01-17 15:50:00,145.07,145.09,144.93,145.03,89821.0,141.7943,141.8139,141.6575,141.7552,89821.0
2017-01-18 09:30:00,145.84,146.0,144.79,145.04,114121.0,142.547,142.7033,141.5207,141.765,114121.0
2017-01-18 09:40:00,145.09,145.19,144.76,145.0,37468.0,141.8139,141.9116,141.4913,141.7259,37468.0
2017-01-18 09:50:00,144.95,145.14,144.9,145.08,44946.0,141.6771,141.8628,141.6282,141.8041,44946.0
2017-01-18 10:00:00,145.08,145.14,144.83,144.92,16877.0,141.8041,141.8628,141.5598,141.6477,16877.0
2017-01-18 10:10:00,144.95,145.0,144.61,144.62,17804.0,141.6771,141.7259,141.3447,141.3545,17804.0
2017-01-18 10:20:00,144.61,144.84,144.47,144.62,20770.0,141.3447,141.5695,141.2079,141.3545,20770.0
2017-01-18 10:30:00,144.62,144.8,144.6,144.68,15629.0,141.3545,141.5304,141.335,141.4132,15629.0
2017-01-18 10:40:00,144.6,144.65,144.33,144.55,19734.0,141.335,141.3838,141.0711,141.2861,19734.0
2017-01-18 10:50:00,144.59,144.64,144.46,144.47,15836.0,141.3252,141.3741,141.1981,141.2079,15836.0
2017-01-18 11:00:00,144.49,144.51,144.19,144.19,10269.0,141.2274,141.247,140.9342,140.9342,10269.0
2017-01-18 11:10:00,144.23,144.25,143.9,143.9,14908.0,140.9733,140.9929,140.6508,140.6508,14908.0
2017-01-18 11:20:00,143.9,143.99,143.74,143.83,44311.0,140.6508,140.7387,140.4944,140.5823,44311.0
2017-01-18 11:30:00,143.87,143.97,143.78,143.82,12763.0,140.6214,140.7192,140.5335,140.5726,12763.0
2017-01-18 11:40:00,143.85,144.15,143.74,144.15,16592.0,140.6019,140.8951,140.4944,140.8951,16592.0
2017-01-18 11:50:00,144.13,144.14,143.82,143.89,11792.0,140.8756,140.8853,140.5726,140.641,11792.0
2017-01-18 12:00:00,143.81,144.09,143.8,143.86,13742.0,140.5628,140.8365,140.553,140.6117,13742.0
2017-01-18 12:10:00,143.85,143.95,143.71,143.78,14263.0,140.6019,140.6996,140.4651,140.5335,14263.0
2017-01-18 12:20:00,143.73,143.88,143.73,143.87,8396.0,140.4846,140.6312,140.4846,140.6214,8396.0
2017-01-18 12:30:00,143.86,143.99,143.85,143.9,8555.0,140.6117,140.7387,140.6019,140.6508,8555.0
2017-01-18 12:40:00,143.92,143.95,143.56,143.67,27123.0,140.6703,140.6996,140.3184,140.426,27123.0
2017-01-18 12:50:00,143.69,143.73,143.58,143.63,6528.0,140.4455,140.4846,140.338,140.3869,6528.0
2017-01-18 13:00:00,143.63,143.85,143.61,143.85,14333.0,140.3869,140.6019,140.3673,140.6019,14333.0
2017-01-18 13:10:00,143.86,143.86,143.73,143.78,9458.0,140.6117,140.6117,140.4846,140.5335,9458.0
2017-01-18 13:20:00,143.76,143.87,143.67,143.83,47133.0,140.5139,140.6214,140.426,140.5823,47133.0
2017-01-18 13:30:00,143.86,144.08,143.86,144.08,33018.0,140.6117,140.8267,140.6117,140.8267,33018.0
2017-01-18 13:40:00,144.07,144.15,143.98,144.09,10669.0,140.8169,140.8951,140.729,140.8365,10669.0
2017-01-18 13:50:00,144.08,144.08,143.85,143.85,12873.0,140.8267,140.8267,140.6019,140.6019,12873.0
2017-01-18 14:00:00,143.89,144.09,143.87,144.0,17713.0,140.641,140.8365,140.6214,140.7485,17713.0
2017-01-18 14:10:00,143.98,144.32,143.96,144.3,31261.0,140.729,141.0613,140.7094,141.0417,31261.0
2017-01-18 14:20:00,144.29,144.35,144.13,144.16,17246.0,141.032,141.0906,140.8756,140.9049,17246.0
2017-01-18 14:30:00,144.16,144.21,144.12,144.16,15640.0,140.9049,140.9538,140.8658,140.9049,15640.0
2017-01-18 14:40:00,144.17,144.24,144.09,144.2,48972.0,140.9147,140.9831,140.8365,140.944,48972.0
2017-01-18 14:50:00,144.22,144.53,144.21,144.53,21237.0,140.9635,141.2665,140.9538,141.2665,21237.0
2017-01-18 15:00:00,144.54,144.62,144.48,144.62,19881.0,141.2763,141.3545,141.2177,141.3545,19881.0
2017-01-18 15:10:00,144.62,144.84,144.62,144.77,22783.0,141.3545,141.5695,141.3545,141.5011,22783.0
2017-01-18 15:20:00,144.76,144.77,144.64,144.68,20781.0,141.4913,141.5011,141.3741,141.4132,20781.0
2017-01-18 15:30:00,144.68,144.76,144.61,144.72,25888.0,141.4132,141.4913,141.3447,141.4522,25888.0
2017-01-18 15:40:00,144.72,144.74,144.53,144.65,41542.0,141.4522,141.4718,141.2665,141.3838,41542.0
2017-01-18 15:50:00,144.66,144.73,144.63,144.65,83361.0,141.3936,141.462,141.3643,141.3838,83361.0
2017-01-19 09:30:00,144.38,144.47,144.14,144.2,36513.0,141.1199,141.2079,140.8853,140.944,36513.0
2017-01-19 09:40:00,144.17,144.26,143.68,143.8,21331.0,140.9147,141.0026,140.4357,140.553,21331.0
2017-01-19 09:50:00,143.76,144.0,143.44,144.0,57999.0,140.5139,140.7485,140.2012,140.7485,57999.0
2017-01-19 10:00:00,143.99,144.34,143.81,144.29,20563.0,140.7387,141.0808,140.5628,141.032,20563.0
2017-01-19 10:10:00,144.29,144.41,144.1,144.23,26337.0,141.032,141.1492,140.8462,140.9733,26337.0
2017-01-19 10:20:00,144.22,144.34,144.0,144.28,35592.0,140.9635,141.0808,140.7485,141.0222,35592.0
2017-01-19 10:30:00,144.19,144.21,144.09,144.14,8226.0,140.9342,140.9538,140.8365,140.8853,8226.0
2017-01-19 10:40:00,144.13,144.44,144.08,144.44,26763.0,140.8756,141.1786,140.8267,141.1786,26763.0
2017-01-19 10:50:00,144.44,144.48,144.1,144.18,25225.0,141.1786,141.2177,140.8462,140.9244,25225.0
2017-01-19 11:00:00,144.14,144.25,144.01,144.15,16554.0,140.8853,140.9929,140.7583,140.8951,16554.0
2017-01-19 11:10:00,144.18,144.23,144.03,144.23,9999.0,140.9244,140.9733,140.7778,140.9733,9999.0
2017-01-19 11:20:00,144.19,144.35,144.09,144.27,14294.0,140.9342,141.0906,140.8365,141.0124,14294.0
2017-01-19 11:30:00,144.22,144.29,144.12,144.12,13735.0,140.9635,141.032,140.8658,140.8658,13735.0
2017-01-19 11:40:00,144.15,144.47,144.14,144.36,17576.0,140.8951,141.2079,140.8853,141.1004,17576.0
2017-01-19 11:50:00,144.37,144.57,144.33,144.53,28532.0,141.1102,141.3056,141.0711,141.2665,28532.0
2017-01-19 12:00:00,144.52,144.52,144.25,144.32,43290.0,141.2568,141.2568,140.9929,141.0613,43290.0
2017-01-19 12:10:00,144.33,144.44,144.2,144.42,31282.0,141.0711,141.1786,140.944,141.159,31282.0
2017-01-19 12:20:00,144.4,144.43,144.15,144.16,39716.0,141.1395,141.1688,140.8951,140.9049,39716.0
2017-01-19 12:30:00,144.13,144.14,143.93,144.0,20359.0,140.8756,140.8853,140.6801,140.7485,20359.0
2017-01-19 12:40:00,143.99,144.25,143.81,143.92,43771.0,140.7387,140.9929,140.5628,140.6703,43771.0
2017-01-19 12:50:00,143.9,144.21,143.81,144.12,22859.0,140.6508,140.9538,140.5628,140.8658,22859.0
2017-01-19 13:00:00,144.15,144.23,144.03,144.07,10284.0,140.8951,140.9733,140.7778,140.8169,10284.0
2017-01-19 13:10:00,144.1,144.24,144.03,144.24,9779.0,140.8462,140.9831,140.7778,140.9831,9779.0
2017-01-19 13:20:00,144.18,144.39,144.14,144.36,27882.0,140.9244,141.1297,140.8853,141.1004,27882.0
2017-01-19 13:30:00,144.33,144.52,144.31,144.49,24138.0,141.0711,141.2568,141.0515,141.2274,24138.0
2017-01-19 13:40:00,144.5,144.55,144.46,144.46,19935.0,141.2372,141.2861,141.1981,141.1981,19935.0
2017-01-19 13:50:00,144.47,144.67,144.46,144.67,44863.0,141.2079,141.4034,141.1981,141.4034,44863.0
2017-01-19 14:00:00,144.66,144.66,144.03,144.1,18970.0,141.3936,141.3936,140.7778,140.8462,18970.0
2017-01-19 14:10:00,144.12,144.17,143.9,143.92,15629.0,140.8658,140.9147,140.6508,140.6703,15629.0
2017-01-19 14:20:00,143.88,144.17,143.76,144.17,21085.0,140.6312,140.9147,140.5139,140.9147,21085.0
2017-01-19 14:30:00,144.17,144.37,144.09,144.37,30400.0,140.9147,141.1102,140.8365,141.1102,30400.0
2017-01-19 14:40:00,144.35,144.54,144.32,144.49,27432.0,141.0906,141.2763,141.0613,141.2274,27432.0
2017-01-19 14:50:00,144.49,144.63,144.41,144.5,32961.0,141.2274,141.3643,141.1492,141.2372,32961.0
2017-01-19 15:00:00,144.52,144.53,144.33,144.38,26270.0,141.2568,141.2665,141.0711,141.1199,26270.0
2017-01-19 15:10:00,144.38,144.57,144.3,144.47,42842.0,141.1199,141.3056,141.0417,141.2079,42842.0
2017-01-19 15:20:00,144.47,144.72,144.42,144.71,35445.0,141.2079,141.4522,141.159,141.4425,35445.0
2017-01-19 15:30:00,144.7,144.72,144.51,144.53,40080.0,141.4327,141.4522,141.247,141.2665,40080.0
2017-01-19 15:40:00,144.51,144.52,144.33,144.38,43088.0,141.247,141.2568,141.0711,141.1199,43088.0
2017-01-19 15:50:00,144.38,144.52,144.28,144.32,77307.0,141.1199,141.2568,141.0222,141.0613,77307.0
2017-01-20 09:30:00,144.91,145.14,144.78,144.78,175369.0,141.638,141.8628,141.5109,141.5109,175369.0
2017-01-20 09:40:00,144.76,144.79,144.19,144.62,11383.0,141.4913,141.5207,140.9342,141.3545,11383.0
2017-01-20 09:50:00,144.72,144.81,144.22,144.48,25514.0,141.4522,141.5402,140.9635,141.2177,25514.0
2017-01-20 10:00:00,144.45,144.58,144.31,144.44,15678.0,141.1883,141.3154,141.0515,141.1786,15678.0
2017-01-20 10:10:00,144.48,144.68,144.3,144.3,10999.0,141.2177,141.4132,141.0417,141.0417,10999.0
2017-01-20 10:20:00,144.31,144.37,144.04,144.13,13251.0,141.0515,141.1102,140.7876,140.8756,13251.0
2017-01-20 10:30:00,144.18,144.5,144.16,144.49,10980.0,140.9244,141.2372,140.9049,141.2274,10980.0
2017-01-20 10:40:00,144.46,144.49,144.21,144.23,15535.0,141.1981,141.2274,140.9538,140.9733,15535.0
2017-01-20 10:50:00,144.25,144.37,144.21,144.27,13985.0,140.9929,141.1102,140.9538,141.0124,13985.0
2017-01-20 11:00:00,144.29,144.44,144.29,144.36,12288.0,141.032,141.1786,141.032,141.1004,12288.0
2017-01-20 11:10:00,144.4,144.44,144.07,144.07,20191.0,141.1395,141.1786,140.8169,140.8169,20191.0
2017-01-20 11:20:00,144.09,144.16,144.0,144.09,25521.0,140.8365,140.9049,140.7485,140.8365,25521.0
2017-01-20 11:30:00,144.11,144.27,144.1,144.23,24341.0,140.856,141.0124,140.8462,140.9733,24341.0
2017-01-20 11:40:00,144.24,144.35,144.11,144.11,20411.0,140.9831,141.0906,140.856,140.856,20411.0
2017-01-20 11:50:00,144.11,144.38,144.08,144.33,38158.0,140.856,141.1199,140.8267,141.0711,38158.0
2017-01-20 12:00:00,144.3,144.55,144.3,144.52,87238.0,141.0417,141.2861,141.0417,141.2568,87238.0
2017-01-20 12:10:00,144.45,144.65,144.27,144.55,29877.0,141.1883,141.3838,141.0124,141.2861,29877.0
2017-01-20 12:20:00,144.51,144.71,144.39,144.42,20240.0,141.247,141.4425,141.1297,141.159,20240.0
2017-01-20 12:30:00,144.41,144.45,144.29,144.35,53057.0,141.1492,141.1883,141.032,141.0906,53057.0
2017-01-20 12:40:00,144.35,144.44,144.28,144.38,19557.0,141.0906,141.1786,141.0222,141.1199,19557.0
2017-01-20 12:50:00,144.39,144.41,144.09,144.25,43815.0,141.1297,141.1492,140.8365,140.9929,43815.0
2017-01-20 13:00:00,144.25,144.39,144.17,144.39,13980.0,140.9929,141.1297,140.9147,141.1297,13980.0
2017-01-20 13:10:00,144.43,144.43,144.21,144.25,13773.0,141.1688,141.1688,140.9538,140.9929,13773.0
2017-01-20 13:20:00,144.28,144.3,144.13,144.14,8870.0,141.0222,141.0417,140.8756,140.8853,8870.0
2017-01-20 13:30:00,144.13,144.13,143.96,143.96,6199.0,140.8756,140.8756,140.7094,140.7094,6199.0
2017-01-20 13:40:00,143.96,144.01,143.8,143.81,10492.0,140.7094,140.7583,140.553,140.5628,10492.0
2017-01-20 13:50:00,143.81,144.02,143.8,143.99,35958.0,140.5628,140.7681,140.553,140.7387,35958.0
2017-01-20 14:00:00,143.96,144.05,143.91,143.98,14866.0,140.7094,140.7974,140.6605,140.729,14866.0
2017-01-20 14:10:00,143.97,144.04,143.92,143.92,20228.0,140.7192,140.7876,140.6703,140.6703,20228.0
2017-01-20 14:20:00,143.94,143.95,143.64,143.82,20919.0,140.6899,140.6996,140.3966,140.5726,20919.0
2017-01-20 14:30:00,143.85,143.85,143.67,143.71,17121.0,140.6019,140.6019,140.426,140.4651,17121.0
2017-01-20 14:40:00,143.69,143.71,143.52,143.61,38468.0,140.4455,140.4651,140.2793,140.3673,38468.0
2017-01-20 14:50:00,143.63,143.68,143.57,143.57,11701.0,140.3869,140.4357,140.3282,140.3282,11701.0
2017-01-20 15:00:00,143.6,143.72,143.57,143.69,42314.0,140.3575,140.4748,140.3282,140.4455,42314.0
2017-01-20 15:10:00,143.7,143.77,143.42,143.61,67009.0,140.4553,140.5237,140.1816,140.3673,67009.0
2017-01-20 15:20:00,143.63,143.63,143.46,143.59,20093.0,140.3869,140.3869,140.2207,140.3478,20093.0
2017-01-20 15:30:00,143.58,143.67,143.54,143.59,37470.0,140.338,140.426,140.2989,140.3478,37470.0
2017-01-20 15:40:00,143.59,143.59,143.32,143.4,96230.0,140.3478,140.3478,140.0839,140.1621,96230.0
2017-01-20 15:50:00,143.44,143.64,143.44,143.51,165312.0,140.2012,140.3966,140.2012,140.2696,165312.0
2017-01-23 09:30:00,143.16,144.17,143.15,144.07,87384.0,139.9275,140.9147,139.9177,140.8169,87384.0
2017-01-23 09:40:00,143.97,144.42,143.97,144.3,21916.0,140.7192,141.159,140.7192,141.0417,21916.0
2017-01-23 09:50:00,144.28,144.28,143.71,143.71,26693.0,141.0222,141.0222,140.4651,140.4651,26693.0
2017-01-23 10:00:00,143.74,143.92,143.69,143.73,23398.0,140.4944,140.6703,140.4455,140.4846,23398.0
2017-01-23 10:10:00,143.7,143.76,143.4,143.46,14202.0,140.4553,140.5139,140.1621,140.2207,14202.0
2017-01-23 10:20:00,143.45,143.58,143.36,143.36,17089.0,140.2109,140.338,140.123,140.123,17089.0
2017-01-23 10:30:00,143.41,143.41,142.95,142.98,30313.0,140.1718,140.1718,139.7222,139.7515,30313.0
2017-01-23 10:40:00,143.0,143.08,142.93,142.94,28985.0,139.7711,139.8493,139.7027,139.7124,28985.0
2017-01-23 10:50:00,142.98,143.14,142.95,143.1,29972.0,139.7515,139.9079,139.7222,139.8688,29972.0
2017-01-23 11:00:00,143.1,143.24,143.07,143.14,26311.0,139.8688,140.0057,139.8395,139.9079,26311.0
2017-01-23 11:10:00,143.14,143.16,142.87,143.05,20325.0,139.9079,139.9275,139.644,139.82,20325.0
2017-01-23 11:20:00,143.07,143.12,142.9,143.08,17200.0,139.8395,139.8884,139.6733,139.8493,17200.0
2017-01-23 11:30:00,143.08,143.1,142.72,142.75,29428.0,139.8493,139.8688,139.4974,139.5267,29428.0
2017-01-23 11:40:00,142.77,142.87,142.63,142.66,16813.0,139.5463,139.644,139.4094,139.4388,16813.0
2017-01-23 11:50:00,142.69,142.87,142.66,142.82,12939.0,139.4681,139.644,139.4388,139.5951,12939.0
2017-01-23 12:00:00,142.84,142.89,142.76,142.82,14381.0,139.6147,139.6636,139.5365,139.5951,14381.0
2017-01-23 12:10:00,142.82,142.89,142.73,142.88,7385.0,139.5951,139.6636,139.5072,139.6538,7385.0
2017-01-23 12:20:00,142.88,143.07,142.84,143.01,37215.0,139.6538,139.8395,139.6147,139.7809,37215.0
2017-01-23 12:30:00,143.0,143.09,142.94,143.09,18474.0,139.7711,139.8591,139.7124,139.8591,18474.0
2017-01-23 12:40:00,143.07,143.12,142.9,142.92,16375.0,139.8395,139.8884,139.6733,139.6929,16375.0
2017-01-23 12:50:00,142.96,143.07,142.94,143.07,21237.0,139.732,139.8395,139.7124,139.8395,21237.0
2017-01-23 13:00:00,143.07,143.08,143.0,143.0,9022.0,139.8395,139.8493,139.7711,139.7711,9022.0
2017-01-23 13:10:00,143.03,143.12,142.94,142.97,18013.0,139.8004,139.8884,139.7124,139.7418,18013.0
2017-01-23 13:20:00,142.94,143.06,142.89,142.92,18006.0,139.7124,139.8297,139.6636,139.6929,18006.0
2017-01-23 13:30:00,142.93,143.11,142.93,143.01,26359.0,139.7027,139.8786,139.7027,139.7809,26359.0
2017-01-23 13:40:00,142.99,143.02,142.87,142.95,7682.0,139.7613,139.7906,139.644,139.7222,7682.0
2017-01-23 13:50:00,142.93,142.93,142.78,142.78,12680.0,139.7027,139.7027,139.5561,139.5561,12680.0
2017-01-23 14:00:00,142.78,142.88,142.72,142.73,16534.0,139.5561,139.6538,139.4974,139.5072,16534.0
2017-01-23 14:10:00,142.74,142.74,142.59,142.7,43185.0,139.517,139.517,139.3703,139.4779,43185.0
2017-01-23 14:20:00,142.71,142.8,142.7,142.8,120733.0,139.4876,139.5756,139.4779,139.5756,120733.0
2017-01-23 14:30:00,142.78,142.92,142.75,142.82,33635.0,139.5561,139.6929,139.5267,139.5951,33635.0
2017-01-23 14:40:00,142.81,142.82,142.57,142.58,50730.0,139.5854,139.5951,139.3508,139.3606,50730.0
2017-01-23 14:50:00,142.61,142.82,142.59,142.75,17606.0,139.3899,139.5951,139.3703,139.5267,17606.0
2017-01-23 15:00:00,142.78,142.82,142.73,142.8,28301.0,139.5561,139.5951,139.5072,139.5756,28301.0
2017-01-23 15:10:00,142.78,142.93,142.74,142.9,30494.0,139.5561,139.7027,139.517,139.6733,30494.0
2017-01-23 15:20:00,142.88,143.09,142.88,142.98,20619.0,139.6538,139.8591,139.6538,139.7515,20619.0
2017-01-23 15:30:00,143.0,143.0,142.89,142.96,45622.0,139.7711,139.7711,139.6636,139.732,45622.0
2017-01-23 15:40:00,142.95,143.08,142.92,143.04,70804.0,139.7222,139.8493,139.6929,139.8102,70804.0
2017-01-23 15:50:00,143.03,143.04,142.79,142.79,94078.0,139.8004,139.8102,139.5658,139.5658,94078.0
2017-01-24 09:30:00,143.23,143.66,141.67,141.8,100156.0,139.9959,140.4162,138.4711,138.5982,100156.0
2017-01-24 09:40:00,141.76,142.13,141.49,141.56,45270.0,138.5591,138.9207,138.2952,138.3636,45270.0
2017-01-24 09:50:00,141.52,141.53,140.52,140.56,102145.0,138.3245,138.3343,137.3471,137.3862,102145.0
2017-01-24 10:00:00,140.59,140.78,140.15,140.42,77151.0,137.4155,137.6012,136.9854,137.2493,77151.0
2017-01-24 10:10:00,140.42,140.52,140.15,140.15,94250.0,137.2493,137.3471,136.9854,136.9854,94250.0
2017-01-24 10:20:00,140.15,140.36,140.04,140.09,53477.0,136.9854,137.1907,136.8779,136.9268,53477.0
2017-01-24 10:30:00,140.12,140.37,140.04,140.07,82188.0,136.9561,137.2005,136.8779,136.9072,82188.0
2017-01-24 10:40:00,140.07,140.52,140.0,140.44,99011.0,136.9072,137.3471,136.8388,137.2689,99011.0
2017-01-24 10:50:00,140.46,140.48,140.02,140.13,39042.0,137.2884,137.308,136.8584,136.9659,39042.0
2017-01-24 11:00:00,140.14,140.21,140.02,140.15,29666.0,136.9757,137.0441,136.8584,136.9854,29666.0
2017-01-24 11:10:00,140.15,140.4,140.04,140.36,49628.0,136.9854,137.2298,136.8779,137.1907,49628.0
2017-01-24 11:20:00,140.35,140.42,140.01,140.28,89133.0,137.1809,137.2493,136.8486,137.1125,89133.0
2017-01-24 11:30:00,140.32,140.53,140.32,140.41,34163.0,137.1516,137.3569,137.1516,137.2396,34163.0
2017-01-24 11:40:00,140.41,140.52,140.29,140.47,114322.0,137.2396,137.3471,137.1223,137.2982,114322.0
2017-01-24 11:50:00,140.47,140.69,140.46,140.69,57243.0,137.2982,137.5132,137.2884,137.5132,57243.0
2017-01-24 12:00:00,140.69,141.09,140.69,141.02,77774.0,137.5132,137.9042,137.5132,137.8358,77774.0
2017-01-24 12:10:00,141.01,141.3,141.01,141.06,62372.0,137.826,138.1095,137.826,137.8749,62372.0
2017-01-24 12:20:00,141.04,141.21,141.0,141.03,73250.0,137.8553,138.0215,137.8162,137.8456,73250.0
2017-01-24 12:30:00,141.0,141.21,141.0,141.16,32727.0,137.8162,138.0215,137.8162,137.9726,32727.0
2017-01-24 12:40:00,141.17,141.26,141.08,141.13,33783.0,137.9824,138.0704,137.8944,137.9433,33783.0
2017-01-24 12:50:00,141.14,141.15,141.03,141.07,27811.0,137.9531,137.9629,137.8456,137.8847,27811.0
2017-01-24 13:00:00,141.06,141.22,141.04,141.16,23524.0,137.8749,138.0313,137.8553,137.9726,23524.0
2017-01-24 13:10:00,141.2,141.25,141.07,141.14,41113.0,138.0117,138.0606,137.8847,137.9531,41113.0
2017-01-24 13:20:00,141.18,141.18,141.06,141.14,35482.0,137.9922,137.9922,137.8749,137.9531,35482.0
2017-01-24 13:30:00,141.16,141.4,141.14,141.36,32320.0,137.9726,138.2072,137.9531,138.1681,32320.0
2017-01-24 13:40:00,141.38,141.41,141.17,141.23,65937.0,138.1877,138.217,137.9824,138.0411,65937.0
2017-01-24 13:50:00,141.21,141.59,141.17,141.53,50381.0,138.0215,138.3929,137.9824,138.3343,50381.0
2017-01-24 14:00:00,141.52,141.63,141.44,141.44,48573.0,138.3245,138.432,138.2463,138.2463,48573.0
2017-01-24 14:10:00,141.42,141.5,141.27,141.43,48618.0,138.2268,138.305,138.0801,138.2365,48618.0
2017-01-24 14:20:00,141.42,141.51,141.35,141.47,41816.0,138.2268,138.3147,138.1583,138.2756,41816.0
2017-01-24 14:30:00,141.44,141.52,141.18,141.24,31210.0,138.2463,138.3245,137.9922,138.0508,31210.0
2017-01-24 14:40:00,141.24,141.24,141.08,141.09,33279.0,138.0508,138.0508,137.8944,137.9042,33279.0
2017-01-24 14:50:00,141.13,141.23,140.98,140.98,46874.0,137.9433,138.0411,137.7967,137.7967,46874.0
2017-01-24 15:00:00,141.0,141.35,140.98,141.24,64354.0,137.8162,138.1583,137.7967,138.0508,64354.0
2017-01-24 15:10:00,141.23,141.25,140.97,140.98,54289.0,138.0411,138.0606,137.7869,137.7967,54289.0
2017-01-24 15:20:00,141.0,141.17,140.87,140.94,87881.0,137.8162,137.9824,137.6892,137.7576,87881.0
2017-01-24 15:30:00,140.95,141.22,140.95,141.01,119473.0,137.7674,138.0313,137.7674,137.826,119473.0
2017-01-24 15:40:00,141.01,141.06,140.92,140.93,126606.0,137.826,137.8749,137.7381,137.7478,126606.0
2017-01-24 15:50:00,140.93,141.05,140.78,140.95,155822.0,137.7478,137.8651,137.6012,137.7674,155822.0
2017-01-25 09:30:00,141.5,141.71,140.77,141.38,92866.0,138.305,138.5102,137.5914,138.1877,92866.0
2017-01-25 09:40:00,141.38,141.71,141.14,141.48,51535.0,138.1877,138.5102,137.9531,138.2854,51535.0
2017-01-25 09:50:00,141.47,142.19,141.47,141.97,35503.0,138.2756,138.9794,138.2756,138.7643,35503.0
2017-01-25 10:00:00,141.94,142.31,141.83,142.3,34515.0,138.735,139.0967,138.6275,139.0869,34515.0
2017-01-25 10:10:00,142.32,142.42,142.05,142.12,69644.0,139.1064,139.2042,138.8425,138.911,69644.0
2017-01-25 10:20:00,142.17,142.23,141.97,142.02,47832.0,138.9598,139.0185,138.7643,138.8132,47832.0
2017-01-25 10:30:00,142.05,142.44,142.04,142.33,35901.0,138.8425,139.2237,138.8328,139.1162,35901.0
2017-01-25 10:40:00,142.36,142.72,142.31,142.65,64398.0,139.1455,139.4974,139.0967,139.429,64398.0
2017-01-25 10:50:00,142.68,143.02,142.66,142.93,39628.0,139.4583,139.7906,139.4388,139.7027,39628.0
2017-01-25 11:00:00,142.96,142.97,142.66,142.71,30060.0,139.732,139.7418,139.4388,139.4876,30060.0
2017-01-25 11:10:00,142.74,142.74,142.62,142.67,37511.0,139.517,139.517,139.3997,139.4485,37511.0
2017-01-25 11:20:00,142.64,142.66,142.49,142.62,15019.0,139.4192,139.4388,139.2726,139.3997,15019.0
2017-01-25 11:30:00,142.62,142.64,142.14,142.33,35628.0,139.3997,139.4192,138.9305,139.1162,35628.0
2017-01-25 11:40:00,142.34,142.41,142.21,142.29,21240.0,139.126,139.1944,138.9989,139.0771,21240.0
2017-01-25 11:50:00,142.26,142.31,142.13,142.17,21749.0,139.0478,139.0967,138.9207,138.9598,21749.0
2017-01-25 12:00:00,142.18,142.27,141.96,141.96,31617.0,138.9696,139.0576,138.7546,138.7546,31617.0
2017-01-25 12:10:00,142.0,142.05,141.88,141.94,34422.0,138.7937,138.8425,138.6764,138.735,34422.0
2017-01-25 12:20:00,141.95,141.98,141.78,141.78,21801.0,138.7448,138.7741,138.5786,138.5786,21801.0
2017-01-25 12:30:00,141.81,142.0,141.72,141.72,43364.0,138.608,138.7937,138.52,138.52,43364.0
2017-01-25 12:40:00,141.71,141.84,141.58,141.65,28466.0,138.5102,138.6373,138.3831,138.4516,28466.0
2017-01-25 12:50:00,141.62,141.84,141.51,141.84,25246.0,138.4222,138.6373,138.3147,138.6373,25246.0
2017-01-25 13:00:00,141.82,142.19,141.82,142.0,24188.0,138.6177,138.9794,138.6177,138.7937,24188.0
2017-01-25 13:10:00,141.97,142.18,141.9,142.16,20370.0,138.7643,138.9696,138.6959,138.9501,20370.0
2017-01-25 13:20:00,142.16,142.16,142.05,142.08,8766.0,138.9501,138.9501,138.8425,138.8719,8766.0
2017-01-25 13:30:00,142.11,142.28,142.05,142.15,23063.0,138.9012,139.0673,138.8425,138.9403,23063.0
2017-01-25 13:40:00,142.17,142.2,142.0,142.05,21061.0,138.9598,138.9891,138.7937,138.8425,21061.0
2017-01-25 13:50:00,142.03,142.15,141.98,142.12,45736.0,138.823,138.9403,138.7741,138.911,45736.0
2017-01-25 14:00:00,142.11,142.27,142.07,142.23,43362.0,138.9012,139.0576,138.8621,139.0185,43362.0
2017-01-25 14:10:00,142.23,142.31,142.15,142.26,31342.0,139.0185,139.0967,138.9403,139.0478,31342.0
2017-01-25 14:20:00,142.26,142.36,142.07,142.08,42113.0,139.0478,139.1455,138.8621,138.8719,42113.0
2017-01-25 14:30:00,142.06,142.19,141.94,141.95,20389.0,138.8523,138.9794,138.735,138.7448,20389.0
2017-01-25 14:40:00,141.94,142.06,141.88,142.0,20216.0,138.735,138.8523,138.6764,138.7937,20216.0
2017-01-25 14:50:00,142.02,142.1,141.91,142.01,25851.0,138.8132,138.8914,138.7057,138.8034,25851.0
2017-01-25 15:00:00,142.03,142.14,141.98,142.02,31518.0,138.823,138.9305,138.7741,138.8132,31518.0
2017-01-25 15:10:00,142.01,142.16,141.99,142.07,142130.0,138.8034,138.9501,138.7839,138.8621,142130.0
2017-01-25 15:20:00,142.06,142.42,142.0,142.42,230487.0,138.8523,139.2042,138.7937,139.2042,230487.0
2017-01-25 15:30:00,142.37,142.63,142.36,142.62,66526.0,139.1553,139.4094,139.1455,139.3997,66526.0
2017-01-25 15:40:00,142.65,142.72,142.58,142.68,55550.0,139.429,139.4974,139.3606,139.4583,55550.0
2017-01-25 15:50:00,142.67,142.7,142.37,142.46,119533.0,139.4485,139.4779,139.1553,139.2433,119533.0
2017-01-26 09:30:00,142.52,142.98,141.98,142.66,200936.0,139.3019,139.7515,138.7741,139.4388,200936.0
2017-01-26 09:40:00,142.72,143.1,142.47,142.92,87231.0,139.4974,139.8688,139.2531,139.6929,87231.0
2017-01-26 09:50:00,142.85,143.13,142.63,142.73,83031.0,139.6245,139.8981,139.4094,139.5072,83031.0
2017-01-26 10:00:00,142.77,142.85,142.5,142.56,67404.0,139.5463,139.6245,139.2824,139.341,67404.0
2017-01-26 10:10:00,142.56,142.7,142.4,142.42,60404.0,139.341,139.4779,139.1846,139.2042,60404.0
2017-01-26 10:20:00,142.4,142.44,141.99,142.0,97777.0,139.1846,139.2237,138.7839,138.7937,97777.0
2017-01-26 10:30:00,141.97,142.47,141.97,142.29,39877.0,138.7643,139.2531,138.7643,139.0771,39877.0
2017-01-26 10:40:00,142.29,142.65,142.18,142.65,62448.0,139.0771,139.429,138.9696,139.429,62448.0
2017-01-26 10:50:00,142.65,142.67,142.47,142.59,21410.0,139.429,139.4485,139.2531,139.3703,21410.0
2017-01-26 11:00:00,142.55,142.63,142.49,142.62,27718.0,139.3312,139.4094,139.2726,139.3997,27718.0
2017-01-26 11:10:00,142.59,142.7,142.5,142.55,29792.0,139.3703,139.4779,139.2824,139.3312,29792.0
2017-01-26 11:20:00,142.53,143.02,142.5,142.95,45389.0,139.3117,139.7906,139.2824,139.7222,45389.0
2017-01-26 11:30:00,142.95,143.32,142.83,143.32,25504.0,139.7222,140.0839,139.6049,140.0839,25504.0
2017-01-26 11:40:00,143.33,143.47,143.24,143.35,28606.0,140.0936,140.2305,140.0057,140.1132,28606.0
2017-01-26 11:50:00,143.32,143.43,143.2,143.22,15617.0,140.0839,140.1914,139.9666,139.9861,15617.0
2017-01-26 12:00:00,143.24,143.29,143.09,143.25,24859.0,140.0057,140.0545,139.8591,140.0154,24859.0
2017-01-26 12:10:00,143.22,143.31,143.15,143.24,14147.0,139.9861,140.0741,139.9177,140.0057,14147.0
2017-01-26 12:20:00,143.26,143.29,143.14,143.16,14633.0,140.0252,140.0545,139.9079,139.9275,14633.0
2017-01-26 12:30:00,143.17,143.19,142.97,142.97,19786.0,139.9372,139.9568,139.7418,139.7418,19786.0
2017-01-26 12:40:00,142.97,143.16,142.93,143.11,30281.0,139.7418,139.9275,139.7027,139.8786,30281.0
2017-01-26 12:50:00,143.1,143.12,142.92,143.04,27964.0,139.8688,139.8884,139.6929,139.8102,27964.0
2017-01-26 13:00:00,143.02,143.06,142.98,143.01,17634.0,139.7906,139.8297,139.7515,139.7809,17634.0
2017-01-26 13:10:00,143.03,143.07,142.9,142.92,22224.0,139.8004,139.8395,139.6733,139.6929,22224.0
2017-01-26 13:20:00,142.92,143.04,142.81,142.97,26480.0,139.6929,139.8102,139.5854,139.7418,26480.0
2017-01-26 13:30:00,142.96,143.06,142.88,142.92,25719.0,139.732,139.8297,139.6538,139.6929,25719.0
2017-01-26 13:40:00,142.92,143.17,142.9,143.14,46018.0,139.6929,139.9372,139.6733,139.9079,46018.0
2017-01-26 13:50:00,143.18,143.2,142.89,142.98,55254.0,139.947,139.9666,139.6636,139.7515,55254.0
2017-01-26 14:00:00,143.0,143.12,142.9,142.97,47636.0,139.7711,139.8884,139.6733,139.7418,47636.0
2017-01-26 14:10:00,142.98,143.12,142.94,143.02,23788.0,139.7515,139.8884,139.7124,139.7906,23788.0
2017-01-26 14:20:00,143.0,143.16,142.95,143.11,27717.0,139.7711,139.9275,139.7222,139.8786,27717.0
2017-01-26 14:30:00,143.11,143.13,143.03,143.05,23657.0,139.8786,139.8981,139.8004,139.82,23657.0
2017-01-26 14:40:00,143.02,143.3,142.98,143.25,60538.0,139.7906,140.0643,139.7515,140.0154,60538.0
2017-01-26 14:50:00,143.24,143.24,143.04,143.09,60254.0,140.0057,140.0057,139.8102,139.8591,60254.0
2017-01-26 15:00:00,143.08,143.09,142.96,143.06,32818.0,139.8493,139.8591,139.732,139.8297,32818.0
2017-01-26 15:10:00,143.02,143.1,143.0,143.04,26964.0,139.7906,139.8688,139.7711,139.8102,26964.0
2017-01-26 15:20:00,143.04,143.17,143.0,143.12,62007.0,139.8102,139.9372,139.7711,139.8884,62007.0
2017-01-26 15:30:00,143.13,143.18,143.05,143.06,183814.0,139.8981,139.947,139.82,139.8297,183814.0
2017-01-26 15:40:00,143.05,143.2,142.82,143.09,87194.0,139.82,139.9666,139.5951,139.8591,87194.0
2017-01-26 15:50:00,143.09,143.22,143.01,143.1,257750.0,139.8591,139.9861,139.7809,139.8688,257750.0
2017-01-27 09:30:00,144.01,144.32,143.76,144.25,72696.0,140.7583,141.0613,140.5139,140.9929,72696.0
2017-01-27 09:40:00,144.25,144.97,144.15,144.86,126732.0,140.9929,141.6966,140.8951,141.5891,126732.0
2017-01-27 09:50:00,144.84,145.25,144.79,145.23,54126.0,141.5695,141.9703,141.5207,141.9507,54126.0
2017-01-27 10:00:00,145.26,145.45,145.12,145.31,70122.0,141.9801,142.1658,141.8432,142.0289,70122.0
2017-01-27 10:10:00,145.33,145.52,145.09,145.36,129949.0,142.0485,142.2342,141.8139,142.0778,129949.0
2017-01-27 10:20:00,145.36,145.67,145.28,145.65,35770.0,142.0778,142.3808,141.9996,142.3612,35770.0
2017-01-27 10:30:00,145.67,145.86,145.47,145.51,54686.0,142.3808,142.5665,142.1853,142.2244,54686.0
2017-01-27 10:40:00,145.49,145.67,145.36,145.4,51174.0,142.2049,142.3808,142.0778,142.1169,51174.0
2017-01-27 10:50:00,145.4,145.45,144.93,145.06,49477.0,142.1169,142.1658,141.6575,141.7846,49477.0
2017-01-27 11:00:00,145.03,145.36,144.96,145.33,66596.0,141.7552,142.0778,141.6868,142.0485,66596.0
2017-01-27 11:10:00,145.31,145.43,145.27,145.42,16555.0,142.0289,142.1462,141.9898,142.1364,16555.0
2017-01-27 11:20:00,145.4,145.43,145.27,145.4,22225.0,142.1169,142.1462,141.9898,142.1169,22225.0
2017-01-27 11:30:00,145.4,145.54,145.4,145.48,36979.0,142.1169,142.2537,142.1169,142.1951,36979.0
2017-01-27 11:40:00,145.49,145.74,145.45,145.74,44355.0,142.2049,142.4492,142.1658,142.4492,44355.0
2017-01-27 11:50:00,145.74,145.76,145.47,145.47,35398.0,142.4492,142.4688,142.1853,142.1853,35398.0
2017-01-27 12:00:00,145.47,145.71,145.4,145.63,27941.0,142.1853,142.4199,142.1169,142.3417,27941.0
2017-01-27 12:10:00,145.59,145.68,145.55,145.61,28593.0,142.3026,142.3906,142.2635,142.3222,28593.0
2017-01-27 12:20:00,145.56,145.75,145.56,145.72,27077.0,142.2733,142.459,142.2733,142.4297,27077.0
2017-01-27 12:30:00,145.68,145.72,145.46,145.5,23356.0,142.3906,142.4297,142.1755,142.2146,23356.0
2017-01-27 12:40:00,145.49,145.65,145.46,145.62,28162.0,142.2049,142.3612,142.1755,142.3319,28162.0
2017-01-27 12:50:00,145.61,145.73,145.56,145.6,34233.0,142.3222,142.4394,142.2733,142.3124,34233.0
2017-01-27 13:00:00,145.58,145.68,145.51,145.66,26762.0,142.2928,142.3906,142.2244,142.371,26762.0
2017-01-27 13:10:00,145.63,145.66,145.47,145.5,45063.0,142.3417,142.371,142.1853,142.2146,45063.0
2017-01-27 13:20:00,145.45,145.56,145.44,145.49,18283.0,142.1658,142.2733,142.156,142.2049,18283.0
2017-01-27 13:30:00,145.49,145.56,145.47,145.5,19290.0,142.2049,142.2733,142.1853,142.2146,19290.0
2017-01-27 13:40:00,145.48,145.56,145.42,145.47,24326.0,142.1951,142.2733,142.1364,142.1853,24326.0
2017-01-27 13:50:00,145.45,145.47,145.37,145.45,15339.0,142.1658,142.1853,142.0876,142.1658,15339.0
2017-01-27 14:00:00,145.44,145.46,145.3,145.37,50314.0,142.156,142.1755,142.0192,142.0876,50314.0
2017-01-27 14:10:00,145.36,145.36,145.15,145.18,29158.0,142.0778,142.0778,141.8725,141.9019,29158.0
2017-01-27 14:20:00,145.19,145.27,145.16,145.16,25798.0,141.9116,141.9898,141.8823,141.8823,25798.0
2017-01-27 14:30:00,145.14,145.31,145.12,145.3,31369.0,141.8628,142.0289,141.8432,142.0192,31369.0
2017-01-27 14:40:00,145.28,145.48,145.28,145.39,29572.0,141.9996,142.1951,141.9996,142.1071,29572.0
2017-01-27 14:50:00,145.39,145.55,145.37,145.42,66939.0,142.1071,142.2635,142.0876,142.1364,66939.0
2017-01-27 15:00:00,145.41,145.43,145.34,145.34,25913.0,142.1267,142.1462,142.0582,142.0582,25913.0
2017-01-27 15:10:00,145.34,145.44,145.34,145.42,46971.0,142.0582,142.156,142.0582,142.1364,46971.0
2017-01-27 15:20:00,145.4,145.41,145.14,145.14,31134.0,142.1169,142.1267,141.8628,141.8628,31134.0
2017-01-27 15:30:00,145.15,145.3,145.12,145.29,40570.0,141.8725,142.0192,141.8432,142.0094,40570.0
2017-01-27 15:40:00,145.29,145.35,145.29,145.32,45282.0,142.0094,142.068,142.0094,142.0387,45282.0
2017-01-27 15:50:00,145.33,145.43,145.25,145.38,101405.0,142.0485,142.1462,141.9703,142.0973,101405.0
2017-01-30 09:30:00,145.53,145.56,144.35,144.56,126421.0,142.244,142.2733,141.0906,141.2959,126421.0
2017-01-30 09:40:00,144.52,144.76,144.38,144.58,125560.0,141.2568,141.4913,141.1199,141.3154,125560.0
2017-01-30 09:50:00,144.58,144.83,144.25,144.25,60356.0,141.3154,141.5598,140.9929,140.9929,60356.0
2017-01-30 10:00:00,144.25,144.28,143.41,143.41,105153.0,140.9929,141.0222,140.1718,140.1718,105153.0
2017-01-30 10:10:00,143.4,143.52,142.74,142.77,59951.0,140.1621,140.2793,139.517,139.5463,59951.0
2017-01-30 10:20:00,142.77,143.6,142.76,143.59,55346.0,139.5463,140.3575,139.5365,140.3478,55346.0
2017-01-30 10:30:00,143.55,143.9,143.21,143.38,62436.0,140.3087,140.6508,139.9763,140.1425,62436.0
2017-01-30 10:40:00,143.37,143.47,143.07,143.07,41528.0,140.1327,140.2305,139.8395,139.8395,41528.0
2017-01-30 10:50:00,143.1,143.11,142.81,142.89,51742.0,139.8688,139.8786,139.5854,139.6636,51742.0
2017-01-30 11:00:00,142.9,143.0,142.8,142.98,45564.0,139.6733,139.7711,139.5756,139.7515,45564.0
2017-01-30 11:10:00,142.98,143.21,142.66,143.21,46946.0,139.7515,139.9763,139.4388,139.9763,46946.0
2017-01-30 11:20:00,143.18,143.56,143.09,143.41,31497.0,139.947,140.3184,139.8591,140.1718,31497.0
2017-01-30 11:30:00,143.41,143.55,143.28,143.45,35181.0,140.1718,140.3087,140.0448,140.2109,35181.0
2017-01-30 11:40:00,143.44,143.79,143.41,143.71,41681.0,140.2012,140.5432,140.1718,140.4651,41681.0
2017-01-30 11:50:00,143.67,143.84,143.55,143.69,46952.0,140.426,140.5921,140.3087,140.4455,46952.0
2017-01-30 12:00:00,143.66,144.0,143.61,143.97,74244.0,140.4162,140.7485,140.3673,140.7192,74244.0
2017-01-30 12:10:00,143.92,143.94,143.68,143.82,37584.0,140.6703,140.6899,140.4357,140.5726,37584.0
2017-01-30 12:20:00,143.85,143.93,143.75,143.77,40958.0,140.6019,140.6801,140.5042,140.5237,40958.0
2017-01-30 12:30:00,143.77,143.86,143.68,143.78,30033.0,140.5237,140.6117,140.4357,140.5335,30033.0
2017-01-30 12:40:00,143.76,143.9,143.64,143.75,57128.0,140.5139,140.6508,140.3966,140.5042,57128.0
2017-01-30 12:50:00,143.77,144.0,143.65,143.92,217153.0,140.5237,140.7485,140.4064,140.6703,217153.0
2017-01-30 13:00:00,143.92,144.15,143.81,144.08,41470.0,140.6703,140.8951,140.5628,140.8267,41470.0
2017-01-30 13:10:00,144.07,144.19,143.7,143.84,25805.0,140.8169,140.9342,140.4553,140.5921,25805.0
2017-01-30 13:20:00,143.82,143.86,143.73,143.73,30846.0,140.5726,140.6117,140.4846,140.4846,30846.0
2017-01-30 13:30:00,143.73,143.87,143.68,143.79,33252.0,140.4846,140.6214,140.4357,140.5432,33252.0
2017-01-30 13:40:00,143.73,143.82,143.69,143.71,36224.0,140.4846,140.5726,140.4455,140.4651,36224.0
2017-01-30 13:50:00,143.72,143.85,143.68,143.68,48942.0,140.4748,140.6019,140.4357,140.4357,48942.0
2017-01-30 14:00:00,143.74,143.82,143.63,143.82,52906.0,140.4944,140.5726,140.3869,140.5726,52906.0
2017-01-30 14:10:00,143.78,143.86,143.71,143.79,31009.0,140.5335,140.6117,140.4651,140.5432,31009.0
2017-01-30 14:20:00,143.77,143.95,143.69,143.91,54641.0,140.5237,140.6996,140.4455,140.6605,54641.0
2017-01-30 14:30:00,143.87,144.01,143.68,143.76,37877.0,140.6214,140.7583,140.4357,140.5139,37877.0
2017-01-30 14:40:00,143.75,143.79,143.68,143.72,65680.0,140.5042,140.5432,140.4357,140.4748,65680.0
2017-01-30 14:50:00,143.71,143.73,143.53,143.56,50356.0,140.4651,140.4846,140.2891,140.3184,50356.0
2017-01-30 15:00:00,143.56,143.59,143.34,143.42,61814.0,140.3184,140.3478,140.1034,140.1816,61814.0
2017-01-30 15:10:00,143.42,143.47,143.27,143.28,59572.0,140.1816,140.2305,140.035,140.0448,59572.0
2017-01-30 15:20:00,143.28,143.43,143.28,143.33,74101.0,140.0448,140.1914,140.0448,140.0936,74101.0
2017-01-30 15:30:00,143.33,143.41,143.22,143.24,135370.0,140.0936,140.1718,139.9861,140.0057,135370.0
2017-01-30 15:40:00,143.23,143.44,143.22,143.36,146290.0,139.9959,140.2012,139.9861,140.123,146290.0
2017-01-30 15:50:00,143.35,143.41,143.2,143.25,245638.0,140.1132,140.1718,139.9666,140.0154,245638.0
2017-01-31 09:30:00,146.65,150.5,146.08,150.15,421163.0,143.3387,147.1017,142.7815,146.7596,421163.0
2017-01-31 09:40:00,150.3,150.4,148.71,150.4,304023.0,146.9063,147.004,145.3522,147.004,304023.0
2017-01-31 09:50:00,150.49,150.83,149.31,149.44,230931.0,147.092,147.4243,145.9386,146.0657,230931.0
2017-01-31 10:00:00,149.42,150.18,149.41,149.72,192047.0,146.0461,146.789,146.0363,146.3393,192047.0
2017-01-31 10:10:00,149.69,149.89,149.32,149.46,121107.0,146.31,146.5055,145.9484,146.0852,121107.0
2017-01-31 10:20:00,149.46,150.68,149.45,150.16,202590.0,146.0852,147.2777,146.0754,146.7694,202590.0
2017-01-31 10:30:00,150.16,150.36,149.65,149.65,175484.0,146.7694,146.9649,146.2709,146.2709,175484.0
2017-01-31 10:40:00,149.65,149.74,149.21,149.33,120552.0,146.2709,146.3589,145.8409,145.9582,120552.0
2017-01-31 10:50:00,149.33,149.55,149.22,149.31,83382.0,145.9582,146.1732,145.8506,145.9386,83382.0
2017-01-31 11:00:00,149.26,149.68,149.26,149.35,85649.0,145.8897,146.3003,145.8897,145.9777,85649.0
2017-01-31 11:10:00,149.37,150.06,149.37,149.71,86744.0,145.9973,146.6717,145.9973,146.3296,86744.0
2017-01-31 11:20:00,149.68,149.83,149.4,149.4,80332.0,146.3003,146.4469,146.0266,146.0266,80332.0
2017-01-31 11:30:00,149.37,149.69,149.35,149.52,186821.0,145.9973,146.31,145.9777,146.1439,186821.0
2017-01-31 11:40:00,149.5,149.96,149.45,149.96,101815.0,146.1243,146.5739,146.0754,146.5739,101815.0
2017-01-31 11:50:00,150.0,150.02,149.62,149.79,263033.0,146.613,146.6326,146.2416,146.4078,263033.0
2017-01-31 12:00:00,149.76,149.93,149.62,149.81,57944.0,146.3784,146.5446,146.2416,146.4273,57944.0
2017-01-31 12:10:00,149.79,149.91,149.66,149.78,30786.0,146.4078,146.5251,146.2807,146.398,30786.0
2017-01-31 12:20:00,149.79,150.02,149.78,149.98,32116.0,146.4078,146.6326,146.398,146.5935,32116.0
2017-01-31 12:30:00,149.95,150.03,149.8,149.93,44608.0,146.5642,146.6423,146.4175,146.5446,44608.0
2017-01-31 12:40:00,149.97,150.09,149.81,149.94,57268.0,146.5837,146.701,146.4273,146.5544,57268.0
2017-01-31 12:50:00,149.94,150.25,149.9,150.19,61975.0,146.5544,146.8574,146.5153,146.7987,61975.0
2017-01-31 13:00:00,150.19,150.5,150.15,150.5,60422.0,146.7987,147.1017,146.7596,147.1017,60422.0
2017-01-31 13:10:00,150.46,150.91,150.38,150.91,49050.0,147.0626,147.5025,146.9844,147.5025,49050.0
2017-01-31 13:20:00,150.92,151.33,150.87,151.05,84676.0,147.5123,147.913,147.4634,147.6393,84676.0
2017-01-31 13:30:00,151.06,151.22,151.02,151.1,34220.0,147.6491,147.8055,147.61,147.6882,34220.0
2017-01-31 13:40:00,151.09,151.17,151.01,151.12,43665.0,147.6784,147.7566,147.6002,147.7077,43665.0
2017-01-31 13:50:00,151.12,151.57,151.12,151.48,121650.0,147.7077,148.1476,147.7077,148.0596,121650.0
2017-01-31 14:00:00,151.46,151.48,151.15,151.23,71874.0,148.0401,148.0596,147.7371,147.8153,71874.0
2017-01-31 14:10:00,151.25,151.46,151.18,151.45,67858.0,147.8348,148.0401,147.7664,148.0303,67858.0
2017-01-31 14:20:00,151.48,151.83,151.44,151.64,49762.0,148.0596,148.4017,148.0205,148.216,49762.0
2017-01-31 14:30:00,151.64,151.66,151.29,151.42,49161.0,148.216,148.2355,147.8739,148.001,49161.0
2017-01-31 14:40:00,151.48,151.9,151.48,151.61,57950.0,148.0596,148.4701,148.0596,148.1867,57950.0
2017-01-31 14:50:00,151.59,151.68,151.42,151.65,42079.0,148.1671,148.2551,148.001,148.2258,42079.0
2017-01-31 15:00:00,151.68,151.88,151.54,151.76,88727.0,148.2551,148.4506,148.1183,148.3333,88727.0
2017-01-31 15:10:00,151.77,151.88,151.71,151.83,45754.0,148.3431,148.4506,148.2844,148.4017,45754.0
2017-01-31 15:20:00,151.82,152.13,151.81,152.06,80692.0,148.3919,148.6949,148.3822,148.6265,80692.0
2017-01-31 15:30:00,152.06,152.38,151.8,152.25,128566.0,148.6265,148.9393,148.3724,148.8122,128566.0
2017-01-31 15:40:00,152.24,152.5,152.18,152.37,130312.0,148.8024,149.0566,148.7438,148.9295,130312.0
2017-01-31 15:50:00,152.36,152.39,151.96,152.39,223998.0,148.9197,148.9491,148.5288,148.9491,223998.0
2017-02-01 09:30:00,152.27,153.63,152.2,153.57,172289.0,148.8318,150.1611,148.7634,150.1024,172289.0
2017-02-01 09:40:00,153.57,154.9,153.52,154.79,195043.0,150.1024,151.4024,150.0535,151.2949,195043.0
2017-02-01 09:50:00,154.75,155.1,154.5,154.66,170635.0,151.2558,151.5979,151.0114,151.1678,170635.0
2017-02-01 10:00:00,154.58,154.91,153.98,154.15,98495.0,151.0896,151.4122,150.5032,150.6693,98495.0
2017-02-01 10:10:00,154.15,154.21,153.78,154.11,77664.0,150.6693,150.728,150.3077,150.6302,77664.0
2017-02-01 10:20:00,154.08,154.19,153.48,153.53,113322.0,150.6009,150.7084,150.0144,150.0633,113322.0
2017-02-01 10:30:00,153.58,153.79,153.31,153.35,70377.0,150.1122,150.3174,149.8483,149.8874,70377.0
2017-02-01 10:40:00,153.36,153.91,153.36,153.87,59646.0,149.8972,150.4347,149.8972,150.3956,59646.0
2017-02-01 10:50:00,153.87,154.05,153.57,153.69,49688.0,150.3956,150.5716,150.1024,150.2197,49688.0
2017-02-01 11:00:00,153.66,153.81,153.12,153.12,70559.0,150.1904,150.337,149.6626,149.6626,70559.0
2017-02-01 11:10:00,153.12,153.15,152.96,153.1,73897.0,149.6626,149.6919,149.5062,149.643,73897.0
2017-02-01 11:20:00,153.13,153.65,152.96,153.55,92665.0,149.6724,150.1806,149.5062,150.0829,92665.0
2017-02-01 11:30:00,153.58,153.84,153.36,153.75,72617.0,150.1122,150.3663,149.8972,150.2784,72617.0
2017-02-01 11:40:00,153.79,153.87,153.3,153.3,47221.0,150.3174,150.3956,149.8385,149.8385,47221.0
2017-02-01 11:50:00,153.3,153.38,153.0,153.03,42058.0,149.8385,149.9167,149.5453,149.5746,42058.0
2017-02-01 12:00:00,153.03,153.12,152.7,153.0,105950.0,149.5746,149.6626,149.2521,149.5453,105950.0
2017-02-01 12:10:00,153.0,153.16,152.92,153.05,52132.0,149.5453,149.7017,149.4671,149.5942,52132.0
2017-02-01 12:20:00,153.05,153.14,152.77,152.84,134879.0,149.5942,149.6821,149.3205,149.3889,134879.0
2017-02-01 12:30:00,152.86,152.86,152.55,152.78,43622.0,149.4084,149.4084,149.1054,149.3303,43622.0
2017-02-01 12:40:00,152.8,153.0,152.76,153.0,34733.0,149.3498,149.5453,149.3107,149.5453,34733.0
2017-02-01 12:50:00,153.05,153.15,152.85,152.85,71021.0,149.5942,149.6919,149.3987,149.3987,71021.0
2017-02-01 13:00:00,152.87,152.96,152.62,152.65,34292.0,149.4182,149.5062,149.1739,149.2032,34292.0
2017-02-01 13:10:00,152.61,152.81,152.54,152.68,34235.0,149.1641,149.3596,149.0957,149.2325,34235.0
2017-02-01 13:20:00,152.71,152.78,152.48,152.69,55798.0,149.2618,149.3303,149.037,149.2423,55798.0
2017-02-01 13:30:00,152.69,152.76,152.55,152.64,99590.0,149.2423,149.3107,149.1054,149.1934,99590.0
2017-02-01 13:40:00,152.66,152.81,152.4,152.46,106214.0,149.213,149.3596,148.9588,149.0175,106214.0
2017-02-01 13:50:00,152.5,152.5,151.59,151.75,49315.0,149.0566,149.0566,148.1671,148.3235,49315.0
2017-02-01 14:00:00,151.68,152.2,151.48,152.02,57441.0,148.2551,148.7634,148.0596,148.5874,57441.0
2017-02-01 14:10:00,151.98,152.38,151.98,152.25,42205.0,148.5483,148.9393,148.5483,148.8122,42205.0
2017-02-01 14:20:00,152.22,152.28,151.92,152.22,31342.0,148.7829,148.8415,148.4897,148.7829,31342.0
2017-02-01 14:30:00,152.24,152.38,152.08,152.31,39672.0,148.8024,148.9393,148.6461,148.8709,39672.0
2017-02-01 14:40:00,152.28,152.33,151.88,151.94,41608.0,148.8415,148.8904,148.4506,148.5092,41608.0
2017-02-01 14:50:00,151.94,152.24,151.63,152.21,75589.0,148.5092,148.8024,148.2062,148.7731,75589.0
2017-02-01 15:00:00,152.22,152.42,152.22,152.37,51181.0,148.7829,148.9784,148.7829,148.9295,51181.0
2017-02-01 15:10:00,152.35,152.54,152.33,152.39,33640.0,148.91,149.0957,148.8904,148.9491,33640.0
2017-02-01 15:20:00,152.4,152.83,152.39,152.75,65213.0,148.9588,149.3791,148.9491,149.3009,65213.0
2017-02-01 15:30:00,152.76,152.89,152.56,152.73,141934.0,149.3107,149.4378,149.1152,149.2814,141934.0
2017-02-01 15:40:00,152.75,152.93,152.68,152.87,87139.0,149.3009,149.4769,149.2325,149.4182,87139.0
2017-02-01 15:50:00,152.86,153.15,152.67,153.02,105537.0,149.4084,149.6919,149.2227,149.5648,105537.0
2017-02-02 09:30:00,152.41,152.41,150.23,150.66,111095.0,148.9686,148.9686,146.8378,147.2581,111095.0
2017-02-02 09:40:00,150.68,151.73,150.45,151.73,43242.0,147.2777,148.304,147.0529,148.304,43242.0
2017-02-02 09:50:00,151.74,152.0,151.63,151.86,22045.0,148.3137,148.5679,148.2062,148.431,22045.0
2017-02-02 10:00:00,151.92,151.92,151.29,151.68,37803.0,148.4897,148.4897,147.8739,148.2551,37803.0
2017-02-02 10:10:00,151.8,152.15,151.7,152.12,59667.0,148.3724,148.7145,148.2746,148.6852,59667.0
2017-02-02 10:20:00,152.18,152.29,151.72,151.72,40702.0,148.7438,148.8513,148.2942,148.2942,40702.0
2017-02-02 10:30:00,151.72,151.84,151.34,151.47,53628.0,148.2942,148.4115,147.9228,148.0498,53628.0
2017-02-02 10:40:00,151.47,151.63,151.09,151.09,35041.0,148.0498,148.2062,147.6784,147.6784,35041.0
2017-02-02 10:50:00,151.15,151.41,150.87,151.28,54857.0,147.7371,147.9912,147.4634,147.8641,54857.0
2017-02-02 11:00:00,151.27,151.44,151.0,151.03,36713.0,147.8544,148.0205,147.5904,147.6198,36713.0
2017-02-02 11:10:00,151.04,151.42,151.04,151.42,27180.0,147.6295,148.001,147.6295,148.001,27180.0
2017-02-02 11:20:00,151.46,151.58,151.41,151.48,23903.0,148.0401,148.1574,147.9912,148.0596,23903.0
2017-02-02 11:30:00,151.47,151.48,151.06,151.1,27720.0,148.0498,148.0596,147.6491,147.6882,27720.0
2017-02-02 11:40:00,151.1,151.28,151.04,151.1,44314.0,147.6882,147.8641,147.6295,147.6882,44314.0
2017-02-02 11:50:00,151.1,151.23,151.04,151.09,24598.0,147.6882,147.8153,147.6295,147.6784,24598.0
2017-02-02 12:00:00,151.06,151.09,150.75,150.95,21791.0,147.6491,147.6784,147.3461,147.5416,21791.0
2017-02-02 12:10:00,150.92,150.99,150.85,150.94,19001.0,147.5123,147.5807,147.4438,147.5318,19001.0
2017-02-02 12:20:00,150.91,151.08,150.91,150.96,23539.0,147.5025,147.6686,147.5025,147.5513,23539.0
2017-02-02 12:30:00,150.99,151.38,150.98,151.37,10720.0,147.5807,147.9619,147.5709,147.9521,10720.0
2017-02-02 12:40:00,151.36,151.59,151.27,151.58,17420.0,147.9423,148.1671,147.8544,148.1574,17420.0
2017-02-02 12:50:00,151.58,151.65,151.4,151.5,10693.0,148.1574,148.2258,147.9814,148.0792,10693.0
2017-02-02 13:00:00,151.57,151.59,151.26,151.33,24184.0,148.1476,148.1671,147.8446,147.913,24184.0
2017-02-02 13:10:00,151.35,151.39,151.04,151.04,16344.0,147.9325,147.9716,147.6295,147.6295,16344.0
2017-02-02 13:20:00,151.06,151.06,150.84,150.9,21839.0,147.6491,147.6491,147.4341,147.4927,21839.0
2017-02-02 13:30:00,150.93,151.09,150.84,151.04,29496.0,147.522,147.6784,147.4341,147.6295,29496.0
2017-02-02 13:40:00,151.05,151.39,151.05,151.27,16426.0,147.6393,147.9716,147.6393,147.8544,16426.0
2017-02-02 13:50:00,151.29,151.34,151.18,151.18,14882.0,147.8739,147.9228,147.7664,147.7664,14882.0
2017-02-02 14:00:00,151.15,151.18,151.01,151.05,32211.0,147.7371,147.7664,147.6002,147.6393,32211.0
2017-02-02 14:10:00,151.02,151.24,150.88,151.22,27206.0,147.61,147.825,147.4732,147.8055,27206.0
2017-02-02 14:20:00,151.22,151.24,150.71,150.82,28405.0,147.8055,147.825,147.307,147.4145,28405.0
2017-02-02 14:30:00,150.76,150.93,150.68,150.93,33536.0,147.3559,147.522,147.2777,147.522,33536.0
2017-02-02 14:40:00,150.94,151.03,150.89,150.93,21106.0,147.5318,147.6198,147.4829,147.522,21106.0
2017-02-02 14:50:00,150.93,151.03,150.91,150.97,17763.0,147.522,147.6198,147.5025,147.5611,17763.0
2017-02-02 15:00:00,150.96,151.14,150.96,151.1,20940.0,147.5513,147.7273,147.5513,147.6882,20940.0
2017-02-02 15:10:00,151.09,151.2,150.93,150.98,27210.0,147.6784,147.7859,147.522,147.5709,27210.0
2017-02-02 15:20:00,151.0,151.51,151.0,151.45,33393.0,147.5904,148.0889,147.5904,148.0303,33393.0
2017-02-02 15:30:00,151.45,151.52,151.16,151.23,43106.0,148.0303,148.0987,147.7468,147.8153,43106.0
2017-02-02 15:40:00,151.24,151.66,151.22,151.55,66095.0,147.825,148.2355,147.8055,148.128,66095.0
2017-02-02 15:50:00,151.58,151.78,151.5,151.67,95122.0,148.1574,148.3528,148.0792,148.2453,95122.0
2017-02-03 09:30:00,152.15,152.38,151.84,152.02,53947.0,148.7145,148.9393,148.4115,148.5874,53947.0
2017-02-03 09:40:00,152.01,152.04,151.7,151.73,22528.0,148.5776,148.607,148.2746,148.304,22528.0
2017-02-03 09:50:00,151.76,151.77,151.32,151.54,23416.0,148.3333,148.3431,147.9032,148.1183,23416.0
2017-02-03 10:00:00,151.54,151.65,151.38,151.42,37772.0,148.1183,148.2258,147.9619,148.001,37772.0
2017-02-03 10:10:00,151.42,151.6,151.24,151.6,44454.0,148.001,148.1769,147.825,148.1769,44454.0
2017-02-03 10:20:00,151.55,151.6,151.34,151.47,40829.0,148.128,148.1769,147.9228,148.0498,40829.0
2017-02-03 10:30:00,151.52,151.56,151.19,151.2,29871.0,148.0987,148.1378,147.7762,147.7859,29871.0
2017-02-03 10:40:00,151.2,151.34,150.93,150.97,84914.0,147.7859,147.9228,147.522,147.5611,84914.0
2017-02-03 10:50:00,150.98,151.01,150.81,150.88,57034.0,147.5709,147.6002,147.4047,147.4732,57034.0
2017-02-03 11:00:00,150.89,151.17,150.67,151.13,94767.0,147.4829,147.7566,147.2679,147.7175,94767.0
2017-02-03 11:10:00,151.17,151.3,151.03,151.03,35294.0,147.7566,147.8837,147.6198,147.6198,35294.0
2017-02-03 11:20:00,151.05,151.1,150.9,150.91,61516.0,147.6393,147.6882,147.4927,147.5025,61516.0
2017-02-03 11:30:00,150.95,151.02,150.83,150.92,32112.0,147.5416,147.61,147.4243,147.5123,32112.0
2017-02-03 11:40:00,150.94,150.95,150.59,150.71,27403.0,147.5318,147.5416,147.1897,147.307,27403.0
2017-02-03 11:50:00,150.78,150.85,150.42,150.42,30520.0,147.3754,147.4438,147.0235,147.0235,30520.0
2017-02-03 12:00:00,150.39,150.68,150.39,150.68,42012.0,146.9942,147.2777,146.9942,147.2777,42012.0
2017-02-03 12:10:00,150.68,150.95,150.6,150.95,22166.0,147.2777,147.5416,147.1995,147.5416,22166.0
2017-02-03 12:20:00,150.95,151.06,150.9,151.0,19107.0,147.5416,147.6491,147.4927,147.5904,19107.0
2017-02-03 12:30:00,150.95,151.05,150.88,150.94,15673.0,147.5416,147.6393,147.4732,147.5318,15673.0
2017-02-03 12:40:00,150.93,150.97,150.8,150.83,15766.0,147.522,147.5611,147.395,147.4243,15766.0
2017-02-03 12:50:00,150.83,150.84,150.7,150.74,19195.0,147.4243,147.4341,147.2972,147.3363,19195.0
2017-02-03 13:00:00,150.75,150.76,150.52,150.6,25385.0,147.3461,147.3559,147.1213,147.1995,25385.0
2017-02-03 13:10:00,150.65,151.07,150.62,150.99,24878.0,147.2483,147.6589,147.219,147.5807,24878.0
2017-02-03 13:20:00,151.0,151.0,150.8,150.92,16102.0,147.5904,147.5904,147.395,147.5123,16102.0
2017-02-03 13:30:00,150.99,151.15,150.94,151.14,19697.0,147.5807,147.7371,147.5318,147.7273,19697.0
2017-02-03 13:40:00,151.13,151.13,150.97,150.97,31710.0,147.7175,147.7175,147.5611,147.5611,31710.0
2017-02-03 13:50:00,150.97,151.27,150.97,151.11,46662.0,147.5611,147.8544,147.5611,147.698,46662.0
2017-02-03 14:00:00,151.1,151.25,151.0,151.06,47874.0,147.6882,147.8348,147.5904,147.6491,47874.0
2017-02-03 14:10:00,151.13,151.23,151.0,151.13,18776.0,147.7175,147.8153,147.5904,147.7175,18776.0
2017-02-03 14:20:00,151.11,151.24,151.07,151.19,15228.0,147.698,147.825,147.6589,147.7762,15228.0
2017-02-03 14:30:00,151.2,151.37,151.18,151.37,17433.0,147.7859,147.9521,147.7664,147.9521,17433.0
2017-02-03 14:40:00,151.31,151.49,151.31,151.45,16452.0,147.8934,148.0694,147.8934,148.0303,16452.0
2017-02-03 14:50:00,151.44,151.45,151.3,151.36,18493.0,148.0205,148.0303,147.8837,147.9423,18493.0
2017-02-03 15:00:00,151.39,151.49,151.32,151.46,14878.0,147.9716,148.0694,147.9032,148.0401,14878.0
2017-02-03 15:10:00,151.47,151.62,151.45,151.52,14958.0,148.0498,148.1964,148.0303,148.0987,14958.0
2017-02-03 15:20:00,151.52,151.57,151.48,151.48,14834.0,148.0987,148.1476,148.0596,148.0596,14834.0
2017-02-03 15:30:00,151.48,151.52,151.34,151.35,57017.0,148.0596,148.0987,147.9228,147.9325,57017.0
2017-02-03 15:40:00,151.36,151.46,151.29,151.41,48220.0,147.9423,148.0401,147.8739,147.9912,48220.0
2017-02-03 15:50:00,151.42,151.53,151.37,151.42,84437.0,148.001,148.1085,147.9521,148.001,84437.0
2017-02-06 09:30:00,151.06,151.75,150.62,150.72,53828.0,147.6491,148.3235,147.219,147.3168,53828.0
2017-02-06 09:40:00,150.82,151.18,150.74,150.94,18854.0,147.4145,147.7664,147.3363,147.5318,18854.0
2017-02-06 09:50:00,150.95,151.23,150.8,150.96,15639.0,147.5416,147.8153,147.395,147.5513,15639.0
2017-02-06 10:00:00,150.92,150.97,150.67,150.71,15617.0,147.5123,147.5611,147.2679,147.307,15617.0
2017-02-06 10:10:00,150.72,150.91,150.59,150.76,14478.0,147.3168,147.5025,147.1897,147.3559,14478.0
2017-02-06 10:20:00,150.74,150.77,150.49,150.66,24322.0,147.3363,147.3656,147.092,147.2581,24322.0
2017-02-06 10:30:00,150.65,150.71,150.42,150.62,23685.0,147.2483,147.307,147.0235,147.219,23685.0
2017-02-06 10:40:00,150.61,150.95,150.61,150.74,14174.0,147.2093,147.5416,147.2093,147.3363,14174.0
2017-02-06 10:50:00,150.72,150.94,150.71,150.72,15937.0,147.3168,147.5318,147.307,147.3168,15937.0
2017-02-06 11:00:00,150.65,150.89,150.63,150.85,15421.0,147.2483,147.4829,147.2288,147.4438,15421.0
2017-02-06 11:10:00,150.84,150.86,150.73,150.76,19957.0,147.4341,147.4536,147.3265,147.3559,19957.0
2017-02-06 11:20:00,150.74,150.87,150.65,150.76,18604.0,147.3363,147.4634,147.2483,147.3559,18604.0
2017-02-06 11:30:00,150.8,150.85,150.68,150.78,20315.0,147.395,147.4438,147.2777,147.3754,20315.0
2017-02-06 11:40:00,150.8,150.85,150.7,150.76,27983.0,147.395,147.4438,147.2972,147.3559,27983.0
2017-02-06 11:50:00,150.77,150.88,150.74,150.85,32619.0,147.3656,147.4732,147.3363,147.4438,32619.0
2017-02-06 12:00:00,150.84,150.92,150.76,150.91,21395.0,147.4341,147.5123,147.3559,147.5025,21395.0
2017-02-06 12:10:00,150.9,150.9,150.74,150.77,23685.0,147.4927,147.4927,147.3363,147.3656,23685.0
2017-02-06 12:20:00,150.77,150.85,150.64,150.66,20199.0,147.3656,147.4438,147.2386,147.2581,20199.0
2017-02-06 12:30:00,150.67,150.82,150.66,150.8,17461.0,147.2679,147.4145,147.2581,147.395,17461.0
2017-02-06 12:40:00,150.82,150.88,150.76,150.85,20499.0,147.4145,147.4732,147.3559,147.4438,20499.0
2017-02-06 12:50:00,150.81,150.85,150.67,150.68,16395.0,147.4047,147.4438,147.2679,147.2777,16395.0
2017-02-06 13:00:00,150.72,150.87,150.71,150.87,63331.0,147.3168,147.4634,147.307,147.4634,63331.0
2017-02-06 13:10:00,150.87,150.87,150.69,150.79,35342.0,147.4634,147.4634,147.2874,147.3852,35342.0
2017-02-06 13:20:00,150.8,150.95,150.78,150.94,30386.0,147.395,147.5416,147.3754,147.5318,30386.0
2017-02-06 13:30:00,150.91,151.08,150.91,150.97,20602.0,147.5025,147.6686,147.5025,147.5611,20602.0
2017-02-06 13:40:00,150.97,151.09,150.95,151.07,13877.0,147.5611,147.6784,147.5416,147.6589,13877.0
2017-02-06 13:50:00,151.08,151.16,151.04,151.11,28552.0,147.6686,147.7468,147.6295,147.698,28552.0
2017-02-06 14:00:00,151.09,151.11,151.0,151.05,19246.0,147.6784,147.698,147.5904,147.6393,19246.0
2017-02-06 14:10:00,151.04,151.15,151.0,151.15,20660.0,147.6295,147.7371,147.5904,147.7371,20660.0
2017-02-06 14:20:00,151.15,151.38,151.13,151.23,48672.0,147.7371,147.9619,147.7175,147.8153,48672.0
2017-02-06 14:30:00,151.24,151.35,151.2,151.35,28190.0,147.825,147.9325,147.7859,147.9325,28190.0
2017-02-06 14:40:00,151.32,151.43,151.28,151.42,27708.0,147.9032,148.0107,147.8641,148.001,27708.0
2017-02-06 14:50:00,151.4,151.41,151.13,151.41,43608.0,147.9814,147.9912,147.7175,147.9912,43608.0
2017-02-06 15:00:00,151.39,151.52,151.3,151.47,29802.0,147.9716,148.0987,147.8837,148.0498,29802.0
2017-02-06 15:10:00,151.49,151.82,151.49,151.67,25093.0,148.0694,148.3919,148.0694,148.2453,25093.0
2017-02-06 15:20:00,151.66,151.84,151.63,151.83,38702.0,148.2355,148.4115,148.2062,148.4017,38702.0
2017-02-06 15:30:00,151.83,151.92,151.73,151.84,52508.0,148.4017,148.4897,148.304,148.4115,52508.0
2017-02-06 15:40:00,151.85,152.02,151.85,152.01,95625.0,148.4213,148.5874,148.4213,148.5776,95625.0
2017-02-06 15:50:00,152.01,152.15,151.99,152.08,126914.0,148.5776,148.7145,148.5581,148.6461,126914.0
2017-02-07 09:30:00,152.12,152.39,151.79,152.38,35239.0,148.6852,148.9491,148.3626,148.9393,35239.0
2017-02-07 09:40:00,152.36,152.51,152.06,152.16,22446.0,148.9197,149.0664,148.6265,148.7243,22446.0
2017-02-07 09:50:00,152.2,152.34,151.9,152.26,25370.0,148.7634,148.9002,148.4701,148.822,25370.0
2017-02-07 10:00:00,152.29,152.8,152.28,152.6,25902.0,148.8513,149.3498,148.8415,149.1543,25902.0
2017-02-07 10:10:00,152.6,152.84,152.56,152.84,21158.0,149.1543,149.3889,149.1152,149.3889,21158.0
2017-02-07 10:20:00,152.85,152.91,152.36,152.43,22705.0,149.3987,149.4573,148.9197,148.9882,22705.0
2017-02-07 10:30:00,152.44,152.54,152.41,152.49,29035.0,148.9979,149.0957,148.9686,149.0468,29035.0
2017-02-07 10:40:00,152.48,152.48,152.11,152.2,35954.0,149.037,149.037,148.6754,148.7634,35954.0
2017-02-07 10:50:00,152.24,152.28,152.18,152.25,13430.0,148.8024,148.8415,148.7438,148.8122,13430.0
2017-02-07 11:00:00,152.25,152.59,152.23,152.5,41908.0,148.8122,149.1445,148.7927,149.0566,41908.0
2017-02-07 11:10:00,152.5,152.62,152.36,152.36,23610.0,149.0566,149.1739,148.9197,148.9197,23610.0
2017-02-07 11:20:00,152.31,152.34,152.02,152.16,17492.0,148.8709,148.9002,148.5874,148.7243,17492.0
2017-02-07 11:30:00,152.15,152.42,152.14,152.42,20535.0,148.7145,148.9784,148.7047,148.9784,20535.0
2017-02-07 11:40:00,152.4,152.47,152.29,152.47,12059.0,148.9588,149.0273,148.8513,149.0273,12059.0
2017-02-07 11:50:00,152.48,152.53,152.43,152.52,29272.0,149.037,149.0859,148.9882,149.0761,29272.0
2017-02-07 12:00:00,152.49,152.6,152.49,152.52,18735.0,149.0468,149.1543,149.0468,149.0761,18735.0
2017-02-07 12:10:00,152.52,152.64,152.5,152.56,17241.0,149.0761,149.1934,149.0566,149.1152,17241.0
2017-02-07 12:20:00,152.55,152.57,152.33,152.35,21425.0,149.1054,149.125,148.8904,148.91,21425.0
2017-02-07 12:30:00,152.35,152.41,152.3,152.37,15075.0,148.91,148.9686,148.8611,148.9295,15075.0
2017-02-07 12:40:00,152.4,152.42,152.2,152.21,30100.0,148.9588,148.9784,148.7634,148.7731,30100.0
2017-02-07 12:50:00,152.21,152.52,152.19,152.52,21308.0,148.7731,149.0761,148.7536,149.0761,21308.0
2017-02-07 13:00:00,152.51,152.64,152.49,152.55,30216.0,149.0664,149.1934,149.0468,149.1054,30216.0
2017-02-07 13:10:00,152.57,152.66,152.48,152.64,25402.0,149.125,149.213,149.037,149.1934,25402.0
2017-02-07 13:20:00,152.66,152.71,152.56,152.69,17896.0,149.213,149.2618,149.1152,149.2423,17896.0
2017-02-07 13:30:00,152.68,152.74,152.66,152.73,25010.0,149.2325,149.2912,149.213,149.2814,25010.0
2017-02-07 13:40:00,152.73,152.9,152.73,152.89,23253.0,149.2814,149.4475,149.2814,149.4378,23253.0
2017-02-07 13:50:00,152.9,153.07,152.9,153.0,35197.0,149.4475,149.6137,149.4475,149.5453,35197.0
2017-02-07 14:00:00,152.99,153.13,152.96,153.11,34582.0,149.5355,149.6724,149.5062,149.6528,34582.0
2017-02-07 14:10:00,153.1,153.13,152.85,152.85,22149.0,149.643,149.6724,149.3987,149.3987,22149.0
2017-02-07 14:20:00,152.83,152.84,152.66,152.82,25124.0,149.3791,149.3889,149.213,149.3694,25124.0
2017-02-07 14:30:00,152.82,152.98,152.79,152.92,28712.0,149.3694,149.5257,149.34,149.4671,28712.0
2017-02-07 14:40:00,152.91,153.12,152.91,153.02,22956.0,149.4573,149.6626,149.4573,149.5648,22956.0
2017-02-07 14:50:00,153.03,153.2,153.02,153.15,24327.0,149.5746,149.7408,149.5648,149.6919,24327.0
2017-02-07 15:00:00,153.17,153.2,153.04,153.08,28350.0,149.7114,149.7408,149.5844,149.6235,28350.0
2017-02-07 15:10:00,153.07,153.1,152.91,152.96,43181.0,149.6137,149.643,149.4573,149.5062,43181.0
2017-02-07 15:20:00,152.96,153.0,152.83,153.0,29680.0,149.5062,149.5453,149.3791,149.5453,29680.0
2017-02-07 15:30:00,152.99,152.99,152.82,152.94,49146.0,149.5355,149.5355,149.3694,149.4866,49146.0
2017-02-07 15:40:00,152.92,152.95,152.8,152.84,61334.0,149.4671,149.4964,149.3498,149.3889,61334.0
2017-02-07 15:50:00,152.84,153.05,152.82,152.99,96196.0,149.3889,149.5942,149.3694,149.5355,96196.0
2017-02-08 09:30:00,152.38,152.49,151.93,152.23,21772.0,148.9393,149.0468,148.4994,148.7927,21772.0
2017-02-08 09:40:00,152.17,152.26,151.69,151.91,19279.0,148.734,148.822,148.2649,148.4799,19279.0
2017-02-08 09:50:00,151.91,152.55,151.79,152.55,9305.0,148.4799,149.1054,148.3626,149.1054,9305.0
2017-02-08 10:00:00,152.6,153.26,152.35,153.25,29729.0,149.1543,149.7994,148.91,149.7896,29729.0
2017-02-08 10:10:00,153.2,153.46,153.05,153.14,23395.0,149.7408,149.9949,149.5942,149.6821,23395.0
2017-02-08 10:20:00,153.17,153.24,152.78,153.04,23392.0,149.7114,149.7799,149.3303,149.5844,23392.0
2017-02-08 10:30:00,153.03,153.25,152.92,153.24,19119.0,149.5746,149.7896,149.4671,149.7799,19119.0
2017-02-08 10:40:00,153.23,153.54,153.17,153.44,27140.0,149.7701,150.0731,149.7114,149.9754,27140.0
2017-02-08 10:50:00,153.4,153.45,153.14,153.45,27060.0,149.9363,149.9851,149.6821,149.9851,27060.0
2017-02-08 11:00:00,153.49,153.55,153.28,153.29,51322.0,150.0242,150.0829,149.819,149.8287,51322.0
2017-02-08 11:10:00,153.29,153.84,153.29,153.76,49208.0,149.8287,150.3663,149.8287,150.2881,49208.0
2017-02-08 11:20:00,153.79,154.07,153.76,153.85,87028.0,150.3174,150.5911,150.2881,150.3761,87028.0
2017-02-08 11:30:00,153.84,154.09,153.8,153.95,44778.0,150.3663,150.6107,150.3272,150.4738,44778.0
2017-02-08 11:40:00,153.87,153.9,153.68,153.69,53374.0,150.3956,150.425,150.2099,150.2197,53374.0
2017-02-08 11:50:00,153.61,153.72,153.44,153.51,36211.0,150.1415,150.249,149.9754,150.0438,36211.0
2017-02-08 12:00:00,153.51,153.59,153.39,153.57,21429.0,150.0438,150.122,149.9265,150.1024,21429.0
2017-02-08 12:10:00,153.58,153.92,153.53,153.82,49363.0,150.1122,150.4445,150.0633,150.3468,49363.0
2017-02-08 12:20:00,153.79,154.02,153.74,154.02,24614.0,150.3174,150.5423,150.2686,150.5423,24614.0
2017-02-08 12:30:00,154.02,154.02,153.79,153.87,22689.0,150.5423,150.5423,150.3174,150.3956,22689.0
2017-02-08 12:40:00,153.88,154.07,153.87,154.07,18773.0,150.4054,150.5911,150.3956,150.5911,18773.0
2017-02-08 12:50:00,154.09,154.23,153.97,154.03,24515.0,150.6107,150.7475,150.4934,150.552,24515.0
2017-02-08 13:00:00,154.0,154.09,153.84,153.91,18762.0,150.5227,150.6107,150.3663,150.4347,18762.0
2017-02-08 13:10:00,153.91,153.92,153.63,153.64,11650.0,150.4347,150.4445,150.1611,150.1708,11650.0
2017-02-08 13:20:00,153.59,153.69,153.49,153.65,14818.0,150.122,150.2197,150.0242,150.1806,14818.0
2017-02-08 13:30:00,153.58,153.65,153.42,153.52,31134.0,150.1122,150.1806,149.9558,150.0535,31134.0
2017-02-08 13:40:00,153.51,153.57,153.32,153.32,38665.0,150.0438,150.1024,149.8581,149.8581,38665.0
2017-02-08 13:50:00,153.37,153.52,153.25,153.32,12613.0,149.9069,150.0535,149.7896,149.8581,12613.0
2017-02-08 14:00:00,153.3,153.5,153.28,153.49,13704.0,149.8385,150.034,149.819,150.0242,13704.0
2017-02-08 14:10:00,153.47,153.67,153.47,153.61,12457.0,150.0047,150.2002,150.0047,150.1415,12457.0
2017-02-08 14:20:00,153.6,153.67,153.48,153.48,13286.0,150.1317,150.2002,150.0144,150.0144,13286.0
2017-02-08 14:30:00,153.5,153.64,153.46,153.6,12514.0,150.034,150.1708,149.9949,150.1317,12514.0
2017-02-08 14:40:00,153.6,153.68,153.55,153.65,30150.0,150.1317,150.2099,150.0829,150.1806,30150.0
2017-02-08 14:50:00,153.6,153.65,153.44,153.5,16180.0,150.1317,150.1806,149.9754,150.034,16180.0
2017-02-08 15:00:00,153.49,153.57,153.37,153.5,19924.0,150.0242,150.1024,149.9069,150.034,19924.0
2017-02-08 15:10:00,153.51,153.56,153.41,153.49,32452.0,150.0438,150.0926,149.946,150.0242,32452.0
2017-02-08 15:20:00,153.48,153.61,153.43,153.61,24132.0,150.0144,150.1415,149.9656,150.1415,24132.0
2017-02-08 15:30:00,153.59,153.68,153.52,153.56,28443.0,150.122,150.2099,150.0535,150.0926,28443.0
2017-02-08 15:40:00,153.56,153.57,153.45,153.51,39095.0,150.0926,150.1024,149.9851,150.0438,39095.0
2017-02-08 15:50:00,153.51,153.59,153.44,153.5,82871.0,150.0438,150.122,149.9754,150.034,82871.0
2017-02-09 09:30:00,153.6,154.15,153.38,153.94,28749.0,150.1317,150.6693,149.9167,150.4641,28749.0
2017-02-09 09:40:00,153.93,153.93,153.38,153.52,13862.0,150.4543,150.4543,149.9167,150.0535,13862.0
2017-02-09 09:50:00,153.52,153.69,153.41,153.68,19778.0,150.0535,150.2197,149.946,150.2099,19778.0
2017-02-09 10:00:00,153.6,153.81,153.5,153.75,20534.0,150.1317,150.337,150.034,150.2784,20534.0
2017-02-09 10:10:00,153.79,154.04,153.72,153.99,24630.0,150.3174,150.5618,150.249,150.5129,24630.0
2017-02-09 10:20:00,153.99,154.26,153.99,154.03,29884.0,150.5129,150.7768,150.5129,150.552,29884.0
2017-02-09 10:30:00,154.14,154.14,153.85,153.88,15356.0,150.6595,150.6595,150.3761,150.4054,15356.0
2017-02-09 10:40:00,153.94,154.21,153.86,154.13,24399.0,150.4641,150.728,150.3859,150.6498,24399.0
2017-02-09 10:50:00,154.12,154.31,153.95,154.3,20863.0,150.64,150.8257,150.4738,150.8159,20863.0
2017-02-09 11:00:00,154.33,154.62,154.25,154.62,40857.0,150.8453,151.1287,150.7671,151.1287,40857.0
2017-02-09 11:10:00,154.62,154.77,154.55,154.7,62225.0,151.1287,151.2753,151.0603,151.2069,62225.0
2017-02-09 11:20:00,154.72,154.75,154.39,154.54,25258.0,151.2264,151.2558,150.9039,151.0505,25258.0
2017-02-09 11:30:00,154.53,154.66,154.4,154.64,19520.0,151.0407,151.1678,150.9137,151.1483,19520.0
2017-02-09 11:40:00,154.64,154.79,154.59,154.75,21211.0,151.1483,151.2949,151.0994,151.2558,21211.0
2017-02-09 11:50:00,154.73,154.89,154.66,154.83,34056.0,151.2362,151.3926,151.1678,151.334,34056.0
2017-02-09 12:00:00,154.84,154.97,154.83,154.96,23582.0,151.3437,151.4708,151.334,151.461,23582.0
2017-02-09 12:10:00,154.98,155.0,154.75,154.84,36951.0,151.4806,151.5001,151.2558,151.3437,36951.0
2017-02-09 12:20:00,154.85,154.97,154.82,154.87,20236.0,151.3535,151.4708,151.3242,151.3731,20236.0
2017-02-09 12:30:00,154.86,154.98,154.83,154.9,18906.0,151.3633,151.4806,151.334,151.4024,18906.0
2017-02-09 12:40:00,154.9,154.92,154.8,154.8,18529.0,151.4024,151.4219,151.3046,151.3046,18529.0
2017-02-09 12:50:00,154.81,154.91,154.67,154.91,22981.0,151.3144,151.4122,151.1776,151.4122,22981.0
2017-02-09 13:00:00,154.89,154.95,154.81,154.81,20345.0,151.3926,151.4513,151.3144,151.3144,20345.0
2017-02-09 13:10:00,154.85,154.99,154.84,154.99,17189.0,151.3535,151.4904,151.3437,151.4904,17189.0
2017-02-09 13:20:00,154.97,154.99,154.9,154.94,30067.0,151.4708,151.4904,151.4024,151.4415,30067.0
2017-02-09 13:30:00,154.93,154.96,154.82,154.91,16540.0,151.4317,151.461,151.3242,151.4122,16540.0
2017-02-09 13:40:00,154.9,155.17,154.9,155.17,34175.0,151.4024,151.6663,151.4024,151.6663,34175.0
2017-02-09 13:50:00,155.14,155.21,155.09,155.15,17946.0,151.637,151.7054,151.5881,151.6467,17946.0
2017-02-09 14:00:00,155.12,155.27,155.1,155.17,25078.0,151.6174,151.764,151.5979,151.6663,25078.0
2017-02-09 14:10:00,155.17,155.18,155.02,155.06,25202.0,151.6663,151.6761,151.5197,151.5588,25202.0
2017-02-09 14:20:00,155.05,155.15,155.03,155.06,15759.0,151.549,151.6467,151.5294,151.5588,15759.0
2017-02-09 14:30:00,155.05,155.26,155.01,155.23,31884.0,151.549,151.7543,151.5099,151.7249,31884.0
2017-02-09 14:40:00,155.2,155.24,155.11,155.17,26313.0,151.6956,151.7347,151.6076,151.6663,26313.0
2017-02-09 14:50:00,155.15,155.22,155.07,155.15,25583.0,151.6467,151.7152,151.5685,151.6467,25583.0
2017-02-09 15:00:00,155.17,155.2,155.03,155.09,37682.0,151.6663,151.6956,151.5294,151.5881,37682.0
2017-02-09 15:10:00,155.1,155.22,154.94,154.95,41951.0,151.5979,151.7152,151.4415,151.4513,41951.0
2017-02-09 15:20:00,154.96,155.02,154.89,155.01,38206.0,151.461,151.5197,151.3926,151.5099,38206.0
2017-02-09 15:30:00,155.0,155.0,154.81,154.83,46278.0,151.5001,151.5001,151.3144,151.334,46278.0
2017-02-09 15:40:00,154.85,155.01,154.81,154.83,80775.0,151.3535,151.5099,151.3144,151.334,80775.0
2017-02-09 15:50:00,154.83,154.92,154.69,154.74,104613.0,151.334,151.4219,151.1971,151.246,104613.0
2017-02-10 09:30:00,154.68,155.49,154.27,155.16,48767.0,151.1874,151.9791,150.7866,151.6565,48767.0
2017-02-10 09:40:00,155.2,155.38,155.0,155.14,14707.0,151.6956,151.8715,151.5001,151.637,14707.0
2017-02-10 09:50:00,155.14,155.32,154.53,154.92,18265.0,151.637,151.8129,151.0407,151.4219,18265.0
2017-02-10 10:00:00,154.99,155.07,154.63,154.76,21134.0,151.4904,151.5685,151.1385,151.2655,21134.0
2017-02-10 10:10:00,154.84,155.13,154.82,155.0,25447.0,151.3437,151.6272,151.3242,151.5001,25447.0
2017-02-10 10:20:00,154.98,155.05,154.69,154.7,32046.0,151.4806,151.549,151.1971,151.2069,32046.0
2017-02-10 10:30:00,154.77,155.13,154.66,154.92,37054.0,151.2753,151.6272,151.1678,151.4219,37054.0
2017-02-10 10:40:00,154.96,155.12,154.85,154.87,27681.0,151.461,151.6174,151.3535,151.3731,27681.0
2017-02-10 10:50:00,154.87,155.15,154.75,155.04,20804.0,151.3731,151.6467,151.2558,151.5392,20804.0
2017-02-10 11:00:00,155.01,155.01,154.64,154.75,26738.0,151.5099,151.5099,151.1483,151.2558,26738.0
2017-02-10 11:10:00,154.73,154.95,154.73,154.85,20422.0,151.2362,151.4513,151.2362,151.3535,20422.0
2017-02-10 11:20:00,154.83,154.89,154.63,154.76,40279.0,151.334,151.3926,151.1385,151.2655,40279.0
2017-02-10 11:30:00,154.74,154.89,154.69,154.88,17482.0,151.246,151.3926,151.1971,151.3828,17482.0
2017-02-10 11:40:00,154.82,155.06,154.82,154.98,29439.0,151.3242,151.5588,151.3242,151.4806,29439.0
2017-02-10 11:50:00,154.99,155.05,154.85,154.98,23354.0,151.4904,151.549,151.3535,151.4806,23354.0
2017-02-10 12:00:00,154.95,155.05,154.89,155.0,23256.0,151.4513,151.549,151.3926,151.5001,23256.0
2017-02-10 12:10:00,154.99,155.09,154.93,155.01,14564.0,151.4904,151.5881,151.4317,151.5099,14564.0
2017-02-10 12:20:00,155.02,155.16,155.02,155.07,18714.0,151.5197,151.6565,151.5197,151.5685,18714.0
2017-02-10 12:30:00,155.05,155.17,154.98,155.13,12181.0,151.549,151.6663,151.4806,151.6272,12181.0
2017-02-10 12:40:00,155.15,155.2,155.06,155.12,10045.0,151.6467,151.6956,151.5588,151.6174,10045.0
2017-02-10 12:50:00,155.1,155.21,155.07,155.12,27405.0,151.5979,151.7054,151.5685,151.6174,27405.0
2017-02-10 13:00:00,155.15,155.22,155.0,155.02,19658.0,151.6467,151.7152,151.5001,151.5197,19658.0
2017-02-10 13:10:00,155.02,155.05,154.89,154.99,21216.0,151.5197,151.549,151.3926,151.4904,21216.0
2017-02-10 13:20:00,155.01,155.1,154.98,155.08,33910.0,151.5099,151.5979,151.4806,151.5783,33910.0
2017-02-10 13:30:00,155.07,155.2,155.02,155.08,13034.0,151.5685,151.6956,151.5197,151.5783,13034.0
2017-02-10 13:40:00,155.08,155.15,155.0,155.1,13979.0,151.5783,151.6467,151.5001,151.5979,13979.0
2017-02-10 13:50:00,155.09,155.21,155.06,155.1,19177.0,151.5881,151.7054,151.5588,151.5979,19177.0
2017-02-10 14:00:00,155.08,155.14,154.97,155.0,26059.0,151.5783,151.637,151.4708,151.5001,26059.0
2017-02-10 14:10:00,155.0,155.21,154.99,155.17,22662.0,151.5001,151.7054,151.4904,151.6663,22662.0
2017-02-10 14:20:00,155.17,155.21,154.98,155.0,38281.0,151.6663,151.7054,151.4806,151.5001,38281.0
2017-02-10 14:30:00,155.03,155.23,154.97,155.09,40815.0,151.5294,151.7249,151.4708,151.5881,40815.0
2017-02-10 14:40:00,155.11,155.11,154.96,155.02,35649.0,151.6076,151.6076,151.461,151.5197,35649.0
2017-02-10 14:50:00,155.04,155.05,154.94,154.99,63930.0,151.5392,151.549,151.4415,151.4904,63930.0
2017-02-10 15:00:00,155.0,155.1,154.98,155.09,32337.0,151.5001,151.5979,151.4806,151.5881,32337.0
2017-02-10 15:10:00,155.06,155.08,154.97,155.0,38676.0,151.5588,151.5783,151.4708,151.5001,38676.0
2017-02-10 15:20:00,155.0,155.03,154.78,154.96,50793.0,151.5001,151.5294,151.2851,151.461,50793.0
2017-02-10 15:30:00,154.95,155.05,154.69,154.95,42569.0,151.4513,151.549,151.1971,151.4513,42569.0
2017-02-10 15:40:00,154.95,155.01,154.88,154.95,43657.0,151.4513,151.5099,151.3828,151.4513,43657.0
2017-02-10 15:50:00,154.98,155.03,154.85,154.91,79032.0,151.4806,151.5294,151.3535,151.4122,79032.0
2017-02-13 09:30:00,155.0,155.73,154.49,154.64,36539.0,151.5001,152.2136,151.0016,151.1483,36539.0
2017-02-13 09:40:00,154.74,155.47,154.71,155.08,32752.0,151.246,151.9595,151.2167,151.5783,32752.0
2017-02-13 09:50:00,155.03,155.37,154.99,155.12,57582.0,151.5294,151.8618,151.4904,151.6174,57582.0
2017-02-13 10:00:00,155.15,155.26,155.12,155.2,17462.0,151.6467,151.7543,151.6174,151.6956,17462.0
2017-02-13 10:10:00,155.21,155.61,155.12,155.55,39550.0,151.7054,152.0964,151.6174,152.0377,39550.0
2017-02-13 10:20:00,155.58,155.84,155.54,155.64,16846.0,152.067,152.3212,152.0279,152.1257,16846.0
2017-02-13 10:30:00,155.64,155.95,155.51,155.9,35684.0,152.1257,152.4287,151.9986,152.3798,35684.0
2017-02-13 10:40:00,155.87,155.9,155.63,155.64,13625.0,152.3505,152.3798,152.1159,152.1257,13625.0
2017-02-13 10:50:00,155.6,155.82,155.55,155.77,20283.0,152.0866,152.3016,152.0377,152.2527,20283.0
2017-02-13 11:00:00,155.77,156.13,155.72,156.1,55704.0,152.2527,152.6046,152.2039,152.5753,55704.0
2017-02-13 11:10:00,156.06,156.18,156.01,156.18,25619.0,152.5362,152.6535,152.4873,152.6535,25619.0
2017-02-13 11:20:00,156.15,156.22,155.92,155.95,109615.0,152.6242,152.6926,152.3994,152.4287,109615.0
2017-02-13 11:30:00,155.97,156.1,155.97,156.06,23992.0,152.4482,152.5753,152.4482,152.5362,23992.0
2017-02-13 11:40:00,156.04,156.13,155.98,156.06,32531.0,152.5166,152.6046,152.458,152.5362,32531.0
2017-02-13 11:50:00,156.06,156.07,155.93,156.01,74806.0,152.5362,152.546,152.4091,152.4873,74806.0
2017-02-13 12:00:00,155.97,156.05,155.93,156.04,31936.0,152.4482,152.5264,152.4091,152.5166,31936.0
2017-02-13 12:10:00,156.01,156.11,156.01,156.08,9419.0,152.4873,152.5851,152.4873,152.5557,9419.0
2017-02-13 12:20:00,156.04,156.13,156.0,156.13,14256.0,152.5166,152.6046,152.4775,152.6046,14256.0
2017-02-13 12:30:00,156.08,156.13,156.03,156.07,19932.0,152.5557,152.6046,152.5069,152.546,19932.0
2017-02-13 12:40:00,156.07,156.15,156.0,156.12,10416.0,152.546,152.6242,152.4775,152.5948,10416.0
2017-02-13 12:50:00,156.12,156.27,156.03,156.1,21737.0,152.5948,152.7415,152.5069,152.5753,21737.0
2017-02-13 13:00:00,156.15,156.22,156.09,156.2,26783.0,152.6242,152.6926,152.5655,152.673,26783.0
2017-02-13 13:10:00,156.22,156.28,156.16,156.2,19332.0,152.6926,152.7512,152.6339,152.673,19332.0
2017-02-13 13:20:00,156.26,156.43,156.21,156.4,22123.0,152.7317,152.8978,152.6828,152.8685,22123.0
2017-02-13 13:30:00,156.46,156.49,156.32,156.44,28220.0,152.9272,152.9565,152.7903,152.9076,28220.0
2017-02-13 13:40:00,156.47,156.59,156.44,156.56,24897.0,152.9369,153.0542,152.9076,153.0249,24897.0
2017-02-13 13:50:00,156.5,156.65,156.38,156.48,55440.0,152.9663,153.1129,152.849,152.9467,55440.0
2017-02-13 14:00:00,156.45,156.54,156.43,156.44,38580.0,152.9174,153.0054,152.8978,152.9076,38580.0
2017-02-13 14:10:00,156.46,156.56,156.43,156.53,26045.0,152.9272,153.0249,152.8978,152.9956,26045.0
2017-02-13 14:20:00,156.55,156.76,156.52,156.76,32686.0,153.0151,153.2204,152.9858,153.2204,32686.0
2017-02-13 14:30:00,156.72,156.76,156.62,156.72,25779.0,153.1813,153.2204,153.0835,153.1813,25779.0
2017-02-13 14:40:00,156.73,156.8,156.66,156.7,15352.0,153.1911,153.2595,153.1226,153.1617,15352.0
2017-02-13 14:50:00,156.66,156.7,156.46,156.56,17241.0,153.1226,153.1617,152.9272,153.0249,17241.0
2017-02-13 15:00:00,156.57,156.57,156.44,156.51,17112.0,153.0347,153.0347,152.9076,152.976,17112.0
2017-02-13 15:10:00,156.52,156.61,156.44,156.45,23198.0,152.9858,153.0738,152.9076,152.9174,23198.0
2017-02-13 15:20:00,156.44,156.56,156.34,156.56,26176.0,152.9076,153.0249,152.8099,153.0249,26176.0
2017-02-13 15:30:00,156.56,156.57,156.43,156.47,33830.0,153.0249,153.0347,152.8978,152.9369,33830.0
2017-02-13 15:40:00,156.47,156.47,156.32,156.38,76383.0,152.9369,152.9369,152.7903,152.849,76383.0
2017-02-13 15:50:00,156.38,156.42,156.33,156.35,112406.0,152.849,152.8881,152.8001,152.8196,112406.0
2017-02-14 09:30:00,155.94,156.69,155.42,156.42,74712.0,152.4189,153.152,151.9106,152.8881,74712.0
2017-02-14 09:40:00,156.45,156.77,156.19,156.6,24958.0,152.9174,153.2302,152.6633,153.064,24958.0
2017-02-14 09:50:00,156.62,156.9,156.53,156.74,26740.0,153.0835,153.3572,152.9956,153.2008,26740.0
2017-02-14 10:00:00,156.75,156.75,156.26,156.48,16019.0,153.2106,153.2106,152.7317,152.9467,16019.0
2017-02-14 10:10:00,156.53,156.75,156.39,156.56,32238.0,152.9956,153.2106,152.8587,153.0249,32238.0
2017-02-14 10:20:00,156.6,156.79,156.53,156.7,25062.0,153.064,153.2497,152.9956,153.1617,25062.0
2017-02-14 10:30:00,156.65,156.69,156.27,156.48,24742.0,153.1129,153.152,152.7415,152.9467,24742.0
2017-02-14 10:40:00,156.41,156.48,156.25,156.43,22113.0,152.8783,152.9467,152.7219,152.8978,22113.0
2017-02-14 10:50:00,156.43,156.55,156.31,156.43,25540.0,152.8978,153.0151,152.7805,152.8978,25540.0
2017-02-14 11:00:00,156.45,156.51,156.26,156.38,23951.0,152.9174,152.976,152.7317,152.849,23951.0
2017-02-14 11:10:00,156.39,156.46,156.26,156.41,31860.0,152.8587,152.9272,152.7317,152.8783,31860.0
2017-02-14 11:20:00,156.34,156.43,156.05,156.07,21676.0,152.8099,152.8978,152.5264,152.546,21676.0
2017-02-14 11:30:00,156.07,156.14,155.96,156.03,31219.0,152.546,152.6144,152.4385,152.5069,31219.0
2017-02-14 11:40:00,155.99,156.2,155.97,156.06,14729.0,152.4678,152.673,152.4482,152.5362,14729.0
2017-02-14 11:50:00,156.05,156.28,156.02,156.28,22038.0,152.5264,152.7512,152.4971,152.7512,22038.0
2017-02-14 12:00:00,156.24,156.39,156.21,156.24,14443.0,152.7121,152.8587,152.6828,152.7121,14443.0
2017-02-14 12:10:00,156.24,156.43,156.2,156.43,15108.0,152.7121,152.8978,152.673,152.8978,15108.0
2017-02-14 12:20:00,156.41,156.49,156.32,156.38,7790.0,152.8783,152.9565,152.7903,152.849,7790.0
2017-02-14 12:30:00,156.4,156.54,156.37,156.38,11450.0,152.8685,153.0054,152.8392,152.849,11450.0
2017-02-14 12:40:00,156.39,156.51,156.38,156.49,9831.0,152.8587,152.976,152.849,152.9565,9831.0
2017-02-14 12:50:00,156.48,156.72,156.43,156.58,20908.0,152.9467,153.1813,152.8978,153.0445,20908.0
2017-02-14 13:00:00,156.58,156.67,156.44,156.67,15621.0,153.0445,153.1324,152.9076,153.1324,15621.0
2017-02-14 13:10:00,156.65,156.75,156.49,156.63,12495.0,153.1129,153.2106,152.9565,153.0933,12495.0
2017-02-14 13:20:00,156.65,156.69,156.5,156.63,13252.0,153.1129,153.152,152.9663,153.0933,13252.0
2017-02-14 13:30:00,156.64,156.92,156.51,156.9,40242.0,153.1031,153.3768,152.976,153.3572,40242.0
2017-02-14 13:40:00,156.92,156.97,156.8,156.88,16473.0,153.3768,153.4256,153.2595,153.3377,16473.0
2017-02-14 13:50:00,156.87,156.94,156.76,156.81,24883.0,153.3279,153.3963,153.2204,153.2693,24883.0
2017-02-14 14:00:00,156.81,157.16,156.74,157.15,47294.0,153.2693,153.6114,153.2008,153.6016,47294.0
2017-02-14 14:10:00,157.16,157.17,156.97,157.13,17675.0,153.6114,153.6211,153.4256,153.582,17675.0
2017-02-14 14:20:00,157.13,157.18,156.95,156.98,30143.0,153.582,153.6309,153.4061,153.4354,30143.0
2017-02-14 14:30:00,156.99,157.07,156.79,157.0,44953.0,153.4452,153.5234,153.2497,153.455,44953.0
2017-02-14 14:40:00,157.0,157.07,156.92,156.97,47113.0,153.455,153.5234,153.3768,153.4256,47113.0
2017-02-14 14:50:00,156.98,157.05,156.94,157.0,26222.0,153.4354,153.5038,153.3963,153.455,26222.0
2017-02-14 15:00:00,157.02,157.15,156.96,157.0,26433.0,153.4745,153.6016,153.4159,153.455,26433.0
2017-02-14 15:10:00,156.99,157.27,156.97,157.26,26427.0,153.4452,153.7189,153.4256,153.7091,26427.0
2017-02-14 15:20:00,157.26,157.3,157.08,157.16,31497.0,153.7091,153.7482,153.5332,153.6114,31497.0
2017-02-14 15:30:00,157.17,157.32,157.14,157.31,61293.0,153.6211,153.7677,153.5918,153.758,61293.0
2017-02-14 15:40:00,157.32,157.33,157.2,157.32,49012.0,153.7677,153.7775,153.6505,153.7677,49012.0
2017-02-14 15:50:00,157.32,157.33,157.17,157.26,113179.0,153.7677,153.7775,153.6211,153.7091,113179.0
2017-02-15 09:30:00,156.49,157.26,156.48,157.02,68529.0,152.9565,153.7091,152.9467,153.4745,68529.0
2017-02-15 09:40:00,157.15,157.33,156.88,156.94,47011.0,153.6016,153.7775,153.3377,153.3963,47011.0
2017-02-15 09:50:00,157.03,157.22,156.85,157.16,18331.0,153.4843,153.67,153.3084,153.6114,18331.0
2017-02-15 10:00:00,157.17,157.26,156.98,157.09,31203.0,153.6211,153.7091,153.4354,153.5429,31203.0
2017-02-15 10:10:00,157.06,157.16,156.92,157.02,17209.0,153.5136,153.6114,153.3768,153.4745,17209.0
2017-02-15 10:20:00,157.0,157.26,157.0,157.21,15147.0,153.455,153.7091,153.455,153.6602,15147.0
2017-02-15 10:30:00,157.21,157.25,157.03,157.11,16762.0,153.6602,153.6993,153.4843,153.5625,16762.0
2017-02-15 10:40:00,157.12,157.15,157.02,157.1,15110.0,153.5723,153.6016,153.4745,153.5527,15110.0
2017-02-15 10:50:00,157.07,157.34,157.07,157.34,16916.0,153.5234,153.7873,153.5234,153.7873,16916.0
2017-02-15 11:00:00,157.27,157.35,157.21,157.27,18908.0,153.7189,153.7971,153.6602,153.7189,18908.0
2017-02-15 11:10:00,157.3,157.58,157.29,157.55,28073.0,153.7482,154.0219,153.7384,153.9925,28073.0
2017-02-15 11:20:00,157.58,157.66,157.48,157.66,13666.0,154.0219,154.1001,153.9241,154.1001,13666.0
2017-02-15 11:30:00,157.62,157.66,157.36,157.51,23952.0,154.061,154.1001,153.8068,153.9535,23952.0
2017-02-15 11:40:00,157.52,157.58,157.44,157.53,22305.0,153.9632,154.0219,153.885,153.973,22305.0
2017-02-15 11:50:00,157.54,157.62,157.5,157.56,9069.0,153.9828,154.061,153.9437,154.0023,9069.0
2017-02-15 12:00:00,157.59,157.62,157.45,157.47,11816.0,154.0316,154.061,153.8948,153.9144,11816.0
2017-02-15 12:10:00,157.45,157.49,157.3,157.39,14419.0,153.8948,153.9339,153.7482,153.8362,14419.0
2017-02-15 12:20:00,157.36,157.46,157.24,157.39,12207.0,153.8068,153.9046,153.6895,153.8362,12207.0
2017-02-15 12:30:00,157.41,157.58,157.41,157.5,10655.0,153.8557,154.0219,153.8557,153.9437,10655.0
2017-02-15 12:40:00,157.48,157.52,157.42,157.49,8152.0,153.9241,153.9632,153.8655,153.9339,8152.0
2017-02-15 12:50:00,157.48,157.5,157.34,157.38,12781.0,153.9241,153.9437,153.7873,153.8264,12781.0
2017-02-15 13:00:00,157.45,157.59,157.43,157.59,5780.0,153.8948,154.0316,153.8753,154.0316,5780.0
2017-02-15 13:10:00,157.59,157.59,157.28,157.44,10036.0,154.0316,154.0316,153.7286,153.885,10036.0
2017-02-15 13:20:00,157.43,157.43,157.28,157.31,6443.0,153.8753,153.8753,153.7286,153.758,6443.0
2017-02-15 13:30:00,157.34,157.45,157.3,157.3,7527.0,153.7873,153.8948,153.7482,153.7482,7527.0
2017-02-15 13:40:00,157.34,157.63,157.33,157.62,12353.0,153.7873,154.0707,153.7775,154.061,12353.0
2017-02-15 13:50:00,157.62,157.79,157.54,157.61,16616.0,154.061,154.2271,153.9828,154.0512,16616.0
2017-02-15 14:00:00,157.59,157.75,157.54,157.57,14668.0,154.0316,154.188,153.9828,154.0121,14668.0
2017-02-15 14:10:00,157.59,157.68,157.54,157.65,16477.0,154.0316,154.1196,153.9828,154.0903,16477.0
2017-02-15 14:20:00,157.61,157.84,157.54,157.84,17205.0,154.0512,154.276,153.9828,154.276,17205.0
2017-02-15 14:30:00,157.84,157.95,157.78,157.78,14942.0,154.276,154.3835,154.2174,154.2174,14942.0
2017-02-15 14:40:00,157.81,157.94,157.78,157.8,23125.0,154.2467,154.3737,154.2174,154.2369,23125.0
2017-02-15 14:50:00,157.81,158.04,157.81,158.03,38818.0,154.2467,154.4715,154.2467,154.4617,38818.0
2017-02-15 15:00:00,158.04,158.17,157.98,158.17,19530.0,154.4715,154.5985,154.4128,154.5985,19530.0
2017-02-15 15:10:00,158.14,158.37,158.11,158.23,22009.0,154.5692,154.794,154.5399,154.6572,22009.0
2017-02-15 15:20:00,158.24,158.32,158.17,158.17,20988.0,154.667,154.7452,154.5985,154.5985,20988.0
2017-02-15 15:30:00,158.18,158.32,158.15,158.16,34293.0,154.6083,154.7452,154.579,154.5888,34293.0
2017-02-15 15:40:00,158.15,158.18,158.0,158.06,88890.0,154.579,154.6083,154.4324,154.491,88890.0
2017-02-15 15:50:00,158.06,158.31,158.02,158.26,247832.0,154.491,154.7354,154.4519,154.6865,247832.0
2017-02-16 09:30:00,158.01,158.55,157.71,157.84,18704.0,154.4422,154.97,154.1489,154.276,18704.0
2017-02-16 09:40:00,157.72,157.96,157.62,157.65,15815.0,154.1587,154.3933,154.061,154.0903,15815.0
2017-02-16 09:50:00,157.68,158.09,157.44,158.05,13613.0,154.1196,154.5204,153.885,154.4813,13613.0
2017-02-16 10:00:00,158.06,158.13,157.89,157.89,48589.0,154.491,154.5595,154.3249,154.3249,48589.0
2017-02-16 10:10:00,157.89,158.03,157.77,158.0,34351.0,154.3249,154.4617,154.2076,154.4324,34351.0
2017-02-16 10:20:00,158.0,158.25,158.0,158.1,21967.0,154.4324,154.6767,154.4324,154.5301,21967.0
2017-02-16 10:30:00,158.15,158.51,158.14,158.5,23368.0,154.579,154.9309,154.5692,154.9211,23368.0
2017-02-16 10:40:00,158.48,158.49,158.1,158.14,34919.0,154.9015,154.9113,154.5301,154.5692,34919.0
2017-02-16 10:50:00,158.11,158.12,157.71,157.87,49918.0,154.5399,154.5497,154.1489,154.3053,49918.0
2017-02-16 11:00:00,157.9,157.94,157.48,157.73,31912.0,154.3346,154.3737,153.9241,154.1685,31912.0
2017-02-16 11:10:00,157.69,157.88,157.46,157.88,20006.0,154.1294,154.3151,153.9046,154.3151,20006.0
2017-02-16 11:20:00,157.87,158.1,157.87,158.05,20543.0,154.3053,154.5301,154.3053,154.4813,20543.0
2017-02-16 11:30:00,158.03,158.04,157.79,157.83,16215.0,154.4617,154.4715,154.2271,154.2662,16215.0
2017-02-16 11:40:00,157.84,158.02,157.84,158.02,18278.0,154.276,154.4519,154.276,154.4519,18278.0
2017-02-16 11:50:00,158.02,158.18,157.94,158.18,15704.0,154.4519,154.6083,154.3737,154.6083,15704.0
2017-02-16 12:00:00,158.1,158.13,157.85,157.88,15915.0,154.5301,154.5595,154.2858,154.3151,15915.0
2017-02-16 12:10:00,157.89,158.05,157.85,158.02,8890.0,154.3249,154.4813,154.2858,154.4519,8890.0
2017-02-16 12:20:00,158.04,158.11,157.98,158.04,12050.0,154.4715,154.5399,154.4128,154.4715,12050.0
2017-02-16 12:30:00,158.04,158.14,157.98,158.12,12517.0,154.4715,154.5692,154.4128,154.5497,12517.0
2017-02-16 12:40:00,158.12,158.19,158.01,158.08,13691.0,154.5497,154.6181,154.4422,154.5106,13691.0
2017-02-16 12:50:00,158.12,158.22,158.01,158.03,7901.0,154.5497,154.6474,154.4422,154.4617,7901.0
2017-02-16 13:00:00,158.01,158.01,157.9,158.0,12238.0,154.4422,154.4422,154.3346,154.4324,12238.0
2017-02-16 13:10:00,158.01,158.07,157.92,158.0,19258.0,154.4422,154.5008,154.3542,154.4324,19258.0
2017-02-16 13:20:00,158.01,158.01,157.79,157.87,15568.0,154.4422,154.4422,154.2271,154.3053,15568.0
2017-02-16 13:30:00,157.85,157.87,157.71,157.77,15863.0,154.2858,154.3053,154.1489,154.2076,15863.0
2017-02-16 13:40:00,157.79,157.86,157.67,157.85,10039.0,154.2271,154.2955,154.1098,154.2858,10039.0
2017-02-16 13:50:00,157.83,157.91,157.77,157.87,6539.0,154.2662,154.3444,154.2076,154.3053,6539.0
2017-02-16 14:00:00,157.83,157.93,157.82,157.92,12287.0,154.2662,154.364,154.2565,154.3542,12287.0
2017-02-16 14:10:00,157.92,157.93,157.8,157.82,27726.0,154.3542,154.364,154.2369,154.2565,27726.0
2017-02-16 14:20:00,157.8,157.81,157.57,157.59,12284.0,154.2369,154.2467,154.0121,154.0316,12284.0
2017-02-16 14:30:00,157.61,157.62,157.47,157.51,17180.0,154.0512,154.061,153.9144,153.9535,17180.0
2017-02-16 14:40:00,157.53,157.7,157.52,157.58,18097.0,153.973,154.1392,153.9632,154.0219,18097.0
2017-02-16 14:50:00,157.61,157.73,157.53,157.7,19678.0,154.0512,154.1685,153.973,154.1392,19678.0
2017-02-16 15:00:00,157.69,157.74,157.65,157.69,14619.0,154.1294,154.1783,154.0903,154.1294,14619.0
2017-02-16 15:10:00,157.68,157.78,157.66,157.68,19577.0,154.1196,154.2174,154.1001,154.1196,19577.0
2017-02-16 15:20:00,157.69,157.73,157.64,157.68,30050.0,154.1294,154.1685,154.0805,154.1196,30050.0
2017-02-16 15:30:00,157.69,157.92,157.69,157.82,43656.0,154.1294,154.3542,154.1294,154.2565,43656.0
2017-02-16 15:40:00,157.85,157.87,157.56,157.57,60221.0,154.2858,154.3053,154.0023,154.0121,60221.0
2017-02-16 15:50:00,157.58,157.76,157.56,157.74,128570.0,154.0219,154.1978,154.0023,154.1783,128570.0
2017-02-17 09:30:00,157.62,158.84,157.38,158.84,144442.0,154.061,155.2534,153.8264,155.2534,144442.0
2017-02-17 09:40:00,158.85,159.3,158.64,158.65,30236.0,155.2632,155.703,155.0579,155.0677,30236.0
2017-02-17 09:50:00,158.68,158.8,158.34,158.43,23333.0,155.097,155.2143,154.7647,154.8527,23333.0
2017-02-17 10:00:00,158.43,158.64,158.38,158.6,13288.0,154.8527,155.0579,154.8038,155.0188,13288.0
2017-02-17 10:10:00,158.54,158.7,158.48,158.59,11695.0,154.9602,155.1166,154.9015,155.0091,11695.0
2017-02-17 10:20:00,158.53,158.56,158.3,158.41,11382.0,154.9504,154.9797,154.7256,154.8331,11382.0
2017-02-17 10:30:00,158.35,158.38,158.12,158.28,5188.0,154.7745,154.8038,154.5497,154.7061,5188.0
2017-02-17 10:40:00,158.31,158.49,158.3,158.3,13951.0,154.7354,154.9113,154.7256,154.7256,13951.0
2017-02-17 10:50:00,158.3,158.32,158.02,158.05,26889.0,154.7256,154.7452,154.4519,154.4813,26889.0
2017-02-17 11:00:00,158.04,158.08,157.75,157.78,18894.0,154.4715,154.5106,154.188,154.2174,18894.0
2017-02-17 11:10:00,157.78,157.91,157.73,157.77,14036.0,154.2174,154.3444,154.1685,154.2076,14036.0
2017-02-17 11:20:00,157.76,157.81,157.58,157.78,10893.0,154.1978,154.2467,154.0219,154.2174,10893.0
2017-02-17 11:30:00,157.78,158.01,157.76,158.01,10395.0,154.2174,154.4422,154.1978,154.4422,10395.0
2017-02-17 11:40:00,157.97,158.02,157.92,157.95,4563.0,154.4031,154.4519,154.3542,154.3835,4563.0
2017-02-17 11:50:00,157.97,158.01,157.93,157.93,5790.0,154.4031,154.4422,154.364,154.364,5790.0
2017-02-17 12:00:00,157.89,157.92,157.8,157.85,7955.0,154.3249,154.3542,154.2369,154.2858,7955.0
2017-02-17 12:10:00,157.83,157.98,157.82,157.93,13976.0,154.2662,154.4128,154.2565,154.364,13976.0
2017-02-17 12:20:00,157.92,157.95,157.69,157.69,12545.0,154.3542,154.3835,154.1294,154.1294,12545.0
2017-02-17 12:30:00,157.72,157.76,157.64,157.69,10581.0,154.1587,154.1978,154.0805,154.1294,10581.0
2017-02-17 12:40:00,157.69,157.81,157.65,157.73,17743.0,154.1294,154.2467,154.0903,154.1685,17743.0
2017-02-17 12:50:00,157.7,157.83,157.7,157.83,27820.0,154.1392,154.2662,154.1392,154.2662,27820.0
2017-02-17 13:00:00,157.77,157.83,157.69,157.73,8936.0,154.2076,154.2662,154.1294,154.1685,8936.0
2017-02-17 13:10:00,157.76,157.83,157.66,157.69,10753.0,154.1978,154.2662,154.1001,154.1294,10753.0
2017-02-17 13:20:00,157.68,157.74,157.65,157.7,7932.0,154.1196,154.1783,154.0903,154.1392,7932.0
2017-02-17 13:30:00,157.7,157.75,157.6,157.72,14865.0,154.1392,154.188,154.0414,154.1587,14865.0
2017-02-17 13:40:00,157.69,157.77,157.66,157.73,11141.0,154.1294,154.2076,154.1001,154.1685,11141.0
2017-02-17 13:50:00,157.71,157.8,157.7,157.78,15518.0,154.1489,154.2369,154.1392,154.2174,15518.0
2017-02-17 14:00:00,157.76,157.8,157.74,157.8,17043.0,154.1978,154.2369,154.1783,154.2369,17043.0
2017-02-17 14:10:00,157.79,157.83,157.78,157.8,13247.0,154.2271,154.2662,154.2174,154.2369,13247.0
2017-02-17 14:20:00,157.8,157.8,157.77,157.8,14771.0,154.2369,154.2369,154.2076,154.2369,14771.0
2017-02-17 14:30:00,157.8,157.81,157.77,157.8,20489.0,154.2369,154.2467,154.2076,154.2369,20489.0
2017-02-17 14:40:00,157.77,158.06,157.77,158.0,56198.0,154.2076,154.491,154.2076,154.4324,56198.0
2017-02-17 14:50:00,157.99,158.25,157.99,158.18,43238.0,154.4226,154.6767,154.4226,154.6083,43238.0
2017-02-17 15:00:00,158.2,158.2,158.12,158.13,24924.0,154.6279,154.6279,154.5497,154.5595,24924.0
2017-02-17 15:10:00,158.13,158.34,158.13,158.34,20867.0,154.5595,154.7647,154.5595,154.7647,20867.0
2017-02-17 15:20:00,158.36,158.36,158.16,158.31,23421.0,154.7843,154.7843,154.5888,154.7354,23421.0
2017-02-17 15:30:00,158.32,158.4,158.24,158.34,27211.0,154.7452,154.8234,154.667,154.7647,27211.0
2017-02-17 15:40:00,158.34,158.35,158.16,158.31,30925.0,154.7647,154.7745,154.5888,154.7354,30925.0
2017-02-17 15:50:00,158.33,158.63,158.32,158.59,66411.0,154.7549,155.0482,154.7452,155.0091,66411.0
2017-02-21 09:30:00,158.64,159.2,158.43,158.83,48222.0,155.0579,155.6053,154.8527,155.2436,48222.0
2017-02-21 09:40:00,158.83,159.33,158.64,159.29,17303.0,155.2436,155.7324,155.0579,155.6933,17303.0
2017-02-21 09:50:00,159.28,159.41,158.83,158.98,35687.0,155.6835,155.8106,155.2436,155.3903,35687.0
2017-02-21 10:00:00,158.98,159.25,158.94,159.11,22108.0,155.3903,155.6542,155.3512,155.5173,22108.0
2017-02-21 10:10:00,159.12,159.21,158.77,158.77,17116.0,155.5271,155.6151,155.185,155.185,17116.0
2017-02-21 10:20:00,158.76,159.01,158.62,158.7,9802.0,155.1752,155.4196,155.0384,155.1166,9802.0
2017-02-21 10:30:00,158.7,158.71,158.47,158.52,8169.0,155.1166,155.1264,154.8918,154.9406,8169.0
2017-02-21 10:40:00,158.52,158.83,158.41,158.66,44433.0,154.9406,155.2436,154.8331,155.0775,44433.0
2017-02-21 10:50:00,158.71,158.74,158.5,158.6,18553.0,155.1264,155.1557,154.9211,155.0188,18553.0
2017-02-21 11:00:00,158.55,158.62,158.42,158.47,15307.0,154.97,155.0384,154.8429,154.8918,15307.0
2017-02-21 11:10:00,158.43,158.68,158.43,158.64,15705.0,154.8527,155.097,154.8527,155.0579,15705.0
2017-02-21 11:20:00,158.64,158.64,158.3,158.3,10784.0,155.0579,155.0579,154.7256,154.7256,10784.0
2017-02-21 11:30:00,158.33,158.46,158.25,158.27,7416.0,154.7549,154.882,154.6767,154.6963,7416.0
2017-02-21 11:40:00,158.31,158.34,158.1,158.11,9165.0,154.7354,154.7647,154.5301,154.5399,9165.0
2017-02-21 11:50:00,158.06,158.09,157.96,158.03,13881.0,154.491,154.5204,154.3933,154.4617,13881.0
2017-02-21 12:00:00,158.03,158.42,158.0,158.42,15791.0,154.4617,154.8429,154.4324,154.8429,15791.0
2017-02-21 12:10:00,158.45,158.45,158.29,158.38,5616.0,154.8722,154.8722,154.7158,154.8038,5616.0
2017-02-21 12:20:00,158.38,158.61,158.37,158.54,11544.0,154.8038,155.0286,154.794,154.9602,11544.0
2017-02-21 12:30:00,158.52,158.56,158.47,158.53,26136.0,154.9406,154.9797,154.8918,154.9504,26136.0
2017-02-21 12:40:00,158.51,158.51,158.34,158.42,8123.0,154.9309,154.9309,154.7647,154.8429,8123.0
2017-02-21 12:50:00,158.41,158.48,158.35,158.35,3203.0,154.8331,154.9015,154.7745,154.7745,3203.0
2017-02-21 13:00:00,158.33,158.41,158.31,158.35,6226.0,154.7549,154.8331,154.7354,154.7745,6226.0
2017-02-21 13:10:00,158.36,158.36,158.24,158.3,37603.0,154.7843,154.7843,154.667,154.7256,37603.0
2017-02-21 13:20:00,158.3,158.62,158.29,158.61,8007.0,154.7256,155.0384,154.7158,155.0286,8007.0
2017-02-21 13:30:00,158.58,158.58,158.38,158.38,4250.0,154.9993,154.9993,154.8038,154.8038,4250.0
2017-02-21 13:40:00,158.32,158.35,158.22,158.29,14983.0,154.7452,154.7745,154.6474,154.7158,14983.0
2017-02-21 13:50:00,158.29,158.37,158.19,158.31,9204.0,154.7158,154.794,154.6181,154.7354,9204.0
2017-02-21 14:00:00,158.3,158.39,158.28,158.33,13121.0,154.7256,154.8136,154.7061,154.7549,13121.0
2017-02-21 14:10:00,158.37,158.51,158.32,158.48,14929.0,154.794,154.9309,154.7452,154.9015,14929.0
2017-02-21 14:20:00,158.5,158.59,158.41,158.45,25120.0,154.9211,155.0091,154.8331,154.8722,25120.0
2017-02-21 14:30:00,158.46,158.58,158.45,158.55,11155.0,154.882,154.9993,154.8722,154.97,11155.0
2017-02-21 14:40:00,158.57,158.68,158.54,158.63,11560.0,154.9895,155.097,154.9602,155.0482,11560.0
2017-02-21 14:50:00,158.62,158.78,158.6,158.62,6409.0,155.0384,155.1948,155.0188,155.0384,6409.0
2017-02-21 15:00:00,158.62,158.68,158.61,158.61,12487.0,155.0384,155.097,155.0286,155.0286,12487.0
2017-02-21 15:10:00,158.63,158.76,158.61,158.64,16799.0,155.0482,155.1752,155.0286,155.0579,16799.0
2017-02-21 15:20:00,158.64,158.88,158.64,158.88,31582.0,155.0579,155.2925,155.0579,155.2925,31582.0
2017-02-21 15:30:00,158.89,159.0,158.86,158.95,38173.0,155.3023,155.4098,155.273,155.3609,38173.0
2017-02-21 15:40:00,158.97,158.99,158.86,158.89,55578.0,155.3805,155.4,155.273,155.3023,55578.0
2017-02-21 15:50:00,158.89,158.99,158.59,158.62,121743.0,155.3023,155.4,155.0091,155.0384,121743.0
2017-02-22 09:30:00,158.34,158.76,158.01,158.21,28832.0,154.7647,155.1752,154.4422,154.6376,28832.0
2017-02-22 09:40:00,158.23,158.35,157.69,157.85,19173.0,154.6572,154.7745,154.1294,154.2858,19173.0
2017-02-22 09:50:00,157.86,158.16,157.74,157.89,17762.0,154.2955,154.5888,154.1783,154.3249,17762.0
2017-02-22 10:00:00,157.91,158.67,157.91,158.31,38703.0,154.3444,155.0873,154.3444,154.7354,38703.0
2017-02-22 10:10:00,158.31,158.77,158.31,158.7,14793.0,154.7354,155.185,154.7354,155.1166,14793.0
2017-02-22 10:20:00,158.76,158.94,158.61,158.9,11636.0,155.1752,155.3512,155.0286,155.3121,11636.0
2017-02-22 10:30:00,158.91,159.1,158.74,159.1,8307.0,155.3218,155.5076,155.1557,155.5076,8307.0
2017-02-22 10:40:00,159.1,159.1,158.94,159.01,21675.0,155.5076,155.5076,155.3512,155.4196,21675.0
2017-02-22 10:50:00,158.99,158.99,158.74,158.81,11982.0,155.4,155.4,155.1557,155.2241,11982.0
2017-02-22 11:00:00,158.79,158.81,158.49,158.49,14504.0,155.2045,155.2241,154.9113,154.9113,14504.0
2017-02-22 11:10:00,158.46,158.67,158.37,158.63,6891.0,154.882,155.0873,154.794,155.0482,6891.0
2017-02-22 11:20:00,158.64,158.72,158.51,158.63,7370.0,155.0579,155.1361,154.9309,155.0482,7370.0
2017-02-22 11:30:00,158.58,158.76,158.47,158.6,21417.0,154.9993,155.1752,154.8918,155.0188,21417.0
2017-02-22 11:40:00,158.68,158.68,158.46,158.56,9665.0,155.097,155.097,154.882,154.9797,9665.0
2017-02-22 11:50:00,158.5,158.52,158.34,158.34,8757.0,154.9211,154.9406,154.7647,154.7647,8757.0
2017-02-22 12:00:00,158.31,158.34,158.14,158.28,17140.0,154.7354,154.7647,154.5692,154.7061,17140.0
2017-02-22 12:10:00,158.32,158.35,158.14,158.14,15355.0,154.7452,154.7745,154.5692,154.5692,15355.0
2017-02-22 12:20:00,158.12,158.2,158.02,158.11,39027.0,154.5497,154.6279,154.4519,154.5399,39027.0
2017-02-22 12:30:00,158.07,158.12,157.97,158.08,32121.0,154.5008,154.5497,154.4031,154.5106,32121.0
2017-02-22 12:40:00,158.09,158.13,157.86,157.87,26559.0,154.5204,154.5595,154.2955,154.3053,26559.0
2017-02-22 12:50:00,157.89,157.95,157.83,157.92,13734.0,154.3249,154.3835,154.2662,154.3542,13734.0
2017-02-22 13:00:00,157.96,158.19,157.85,158.07,70476.0,154.3933,154.6181,154.2858,154.5008,70476.0
2017-02-22 13:10:00,158.08,158.15,157.92,157.92,13123.0,154.5106,154.579,154.3542,154.3542,13123.0
2017-02-22 13:20:00,157.92,158.15,157.91,158.09,19158.0,154.3542,154.579,154.3444,154.5204,19158.0
2017-02-22 13:30:00,158.11,158.24,158.09,158.19,18106.0,154.5399,154.667,154.5204,154.6181,18106.0
2017-02-22 13:40:00,158.21,158.27,158.14,158.14,15932.0,154.6376,154.6963,154.5692,154.5692,15932.0
2017-02-22 13:50:00,158.16,158.27,158.13,158.26,25657.0,154.5888,154.6963,154.5595,154.6865,25657.0
2017-02-22 14:00:00,158.26,158.27,158.05,158.06,15114.0,154.6865,154.6963,154.4813,154.491,15114.0
2017-02-22 14:10:00,158.02,158.04,157.82,157.98,36849.0,154.4519,154.4715,154.2565,154.4128,36849.0
2017-02-22 14:20:00,158.05,158.15,157.97,158.0,14145.0,154.4813,154.579,154.4031,154.4324,14145.0
2017-02-22 14:30:00,158.0,158.12,157.96,158.07,11507.0,154.4324,154.5497,154.3933,154.5008,11507.0
2017-02-22 14:40:00,158.05,158.2,158.02,158.14,16937.0,154.4813,154.6279,154.4519,154.5692,16937.0
2017-02-22 14:50:00,158.11,158.12,157.99,158.05,11262.0,154.5399,154.5497,154.4226,154.4813,11262.0
2017-02-22 15:00:00,158.04,158.16,158.03,158.09,10598.0,154.4715,154.5888,154.4617,154.5204,10598.0
2017-02-22 15:10:00,158.11,158.15,157.92,157.92,64555.0,154.5399,154.579,154.3542,154.3542,64555.0
2017-02-22 15:20:00,157.93,158.15,157.87,158.09,45196.0,154.364,154.579,154.3053,154.5204,45196.0
2017-02-22 15:30:00,158.1,158.2,158.09,158.12,22267.0,154.5301,154.6279,154.5204,154.5497,22267.0
2017-02-22 15:40:00,158.14,158.2,158.1,158.14,38331.0,154.5692,154.6279,154.5301,154.5692,38331.0
2017-02-22 15:50:00,158.17,158.25,158.02,158.07,77378.0,154.5985,154.6767,154.4519,154.5008,77378.0
2017-02-23 09:30:00,158.59,159.0,158.23,158.54,40921.0,155.0091,155.4098,154.6572,154.9602,40921.0
2017-02-23 09:40:00,158.53,158.57,157.78,157.78,28123.0,154.9504,154.9895,154.2174,154.2174,28123.0
2017-02-23 09:50:00,157.86,158.4,157.7,158.25,68302.0,154.2955,154.8234,154.1392,154.6767,68302.0
2017-02-23 10:00:00,158.26,158.46,158.11,158.25,17653.0,154.6865,154.882,154.5399,154.6767,17653.0
2017-02-23 10:10:00,158.3,158.56,158.19,158.27,25025.0,154.7256,154.9797,154.6181,154.6963,25025.0
2017-02-23 10:20:00,158.26,158.4,158.13,158.32,14620.0,154.6865,154.8234,154.5595,154.7452,14620.0
2017-02-23 10:30:00,158.3,158.62,158.29,158.53,24577.0,154.7256,155.0384,154.7158,154.9504,24577.0
2017-02-23 10:40:00,158.5,158.71,158.43,158.71,22989.0,154.9211,155.1264,154.8527,155.1264,22989.0
2017-02-23 10:50:00,158.71,158.76,158.58,158.61,16843.0,155.1264,155.1752,154.9993,155.0286,16843.0
2017-02-23 11:00:00,158.65,158.69,158.26,158.26,17692.0,155.0677,155.1068,154.6865,154.6865,17692.0
2017-02-23 11:10:00,158.25,158.45,158.04,158.45,54741.0,154.6767,154.8722,154.4715,154.8722,54741.0
2017-02-23 11:20:00,158.44,158.49,158.27,158.46,29554.0,154.8625,154.9113,154.6963,154.882,29554.0
2017-02-23 11:30:00,158.42,158.59,158.13,158.24,60582.0,154.8429,155.0091,154.5595,154.667,60582.0
2017-02-23 11:40:00,158.23,158.47,158.16,158.39,28831.0,154.6572,154.8918,154.5888,154.8136,28831.0
2017-02-23 11:50:00,158.38,158.45,158.15,158.15,17988.0,154.8038,154.8722,154.579,154.579,17988.0
2017-02-23 12:00:00,158.15,158.26,158.11,158.13,13757.0,154.579,154.6865,154.5399,154.5595,13757.0
2017-02-23 12:10:00,158.13,158.43,158.13,158.42,10421.0,154.5595,154.8527,154.5595,154.8429,10421.0
2017-02-23 12:20:00,158.45,158.54,158.38,158.42,9938.0,154.8722,154.9602,154.8038,154.8429,9938.0
2017-02-23 12:30:00,158.48,158.75,158.4,158.75,9410.0,154.9015,155.1655,154.8234,155.1655,9410.0
2017-02-23 12:40:00,158.75,158.81,158.55,158.71,22357.0,155.1655,155.2241,154.97,155.1264,22357.0
2017-02-23 12:50:00,158.69,158.85,158.58,158.71,18325.0,155.1068,155.2632,154.9993,155.1264,18325.0
2017-02-23 13:00:00,158.68,158.9,158.68,158.8,8395.0,155.097,155.3121,155.097,155.2143,8395.0
2017-02-23 13:10:00,158.78,158.88,158.73,158.76,13189.0,155.1948,155.2925,155.1459,155.1752,13189.0
2017-02-23 13:20:00,158.82,158.89,158.72,158.73,11831.0,155.2339,155.3023,155.1361,155.1459,11831.0
2017-02-23 13:30:00,158.72,158.86,158.67,158.76,8772.0,155.1361,155.273,155.0873,155.1752,8772.0
2017-02-23 13:40:00,158.75,158.87,158.66,158.67,16073.0,155.1655,155.2827,155.0775,155.0873,16073.0
2017-02-23 13:50:00,158.72,159.0,158.7,158.99,15494.0,155.1361,155.4098,155.1166,155.4,15494.0
2017-02-23 14:00:00,158.97,159.02,158.75,158.79,16363.0,155.3805,155.4294,155.1655,155.2045,16363.0
2017-02-23 14:10:00,158.75,158.81,158.72,158.8,8739.0,155.1655,155.2241,155.1361,155.2143,8739.0
2017-02-23 14:20:00,158.79,158.99,158.72,158.9,23087.0,155.2045,155.4,155.1361,155.3121,23087.0
2017-02-23 14:30:00,158.87,158.99,158.83,158.92,7110.0,155.2827,155.4,155.2436,155.3316,7110.0
2017-02-23 14:40:00,158.92,158.97,158.82,158.92,19349.0,155.3316,155.3805,155.2339,155.3316,19349.0
2017-02-23 14:50:00,158.89,159.08,158.85,159.0,8888.0,155.3023,155.488,155.2632,155.4098,8888.0
2017-02-23 15:00:00,159.01,159.07,158.87,158.87,8643.0,155.4196,155.4782,155.2827,155.2827,8643.0
2017-02-23 15:10:00,158.88,159.02,158.88,159.0,8874.0,155.2925,155.4294,155.2925,155.4098,8874.0
2017-02-23 15:20:00,158.96,159.12,158.94,158.96,13461.0,155.3707,155.5271,155.3512,155.3707,13461.0
2017-02-23 15:30:00,158.91,158.93,158.74,158.9,17594.0,155.3218,155.3414,155.1557,155.3121,17594.0
2017-02-23 15:40:00,158.9,158.94,158.71,158.75,40959.0,155.3121,155.3512,155.1264,155.1655,40959.0
2017-02-23 15:50:00,158.76,158.8,158.64,158.73,52132.0,155.1752,155.2143,155.0579,155.1459,52132.0
2017-02-24 09:30:00,158.34,158.35,157.74,157.81,44924.0,154.7647,154.7745,154.1783,154.2467,44924.0
2017-02-24 09:40:00,157.9,158.12,157.8,157.82,14867.0,154.3346,154.5497,154.2369,154.2565,14867.0
2017-02-24 09:50:00,157.76,158.39,157.75,158.37,15814.0,154.1978,154.8136,154.188,154.794,15814.0
2017-02-24 10:00:00,158.43,158.57,157.97,158.03,11979.0,154.8527,154.9895,154.4031,154.4617,11979.0
2017-02-24 10:10:00,157.98,158.1,157.87,157.98,16709.0,154.4128,154.5301,154.3053,154.4128,16709.0
2017-02-24 10:20:00,158.01,158.02,157.75,157.8,17011.0,154.4422,154.4519,154.188,154.2369,17011.0
2017-02-24 10:30:00,157.81,157.94,157.58,157.67,10584.0,154.2467,154.3737,154.0219,154.1098,10584.0
2017-02-24 10:40:00,157.63,157.9,157.63,157.73,8057.0,154.0707,154.3346,154.0707,154.1685,8057.0
2017-02-24 10:50:00,157.77,157.99,157.77,157.98,10801.0,154.2076,154.4226,154.2076,154.4128,10801.0
2017-02-24 11:00:00,157.99,158.07,157.91,157.95,52123.0,154.4226,154.5008,154.3444,154.3835,52123.0
2017-02-24 11:10:00,157.96,158.32,157.96,158.21,7818.0,154.3933,154.7452,154.3933,154.6376,7818.0
2017-02-24 11:20:00,158.23,158.27,158.09,158.24,9758.0,154.6572,154.6963,154.5204,154.667,9758.0
2017-02-24 11:30:00,158.23,158.24,158.0,158.0,7255.0,154.6572,154.667,154.4324,154.4324,7255.0
2017-02-24 11:40:00,158.03,158.2,157.88,158.19,8901.0,154.4617,154.6279,154.3151,154.6181,8901.0
2017-02-24 11:50:00,158.27,158.31,158.15,158.15,4913.0,154.6963,154.7354,154.579,154.579,4913.0
2017-02-24 12:00:00,158.16,158.35,158.1,158.33,7764.0,154.5888,154.7745,154.5301,154.7549,7764.0
2017-02-24 12:10:00,158.33,158.5,158.32,158.5,6167.0,154.7549,154.9211,154.7452,154.9211,6167.0
2017-02-24 12:20:00,158.41,158.68,158.41,158.65,6433.0,154.8331,155.097,154.8331,155.0677,6433.0
2017-02-24 12:30:00,158.61,158.7,158.49,158.49,5697.0,155.0286,155.1166,154.9113,154.9113,5697.0
2017-02-24 12:40:00,158.5,158.52,158.45,158.45,6386.0,154.9211,154.9406,154.8722,154.8722,6386.0
2017-02-24 12:50:00,158.47,158.7,158.47,158.6,6009.0,154.8918,155.1166,154.8918,155.0188,6009.0
2017-02-24 13:00:00,158.6,158.62,158.46,158.55,7291.0,155.0188,155.0384,154.882,154.97,7291.0
2017-02-24 13:10:00,158.56,158.62,158.52,158.58,7203.0,154.9797,155.0384,154.9406,154.9993,7203.0
2017-02-24 13:20:00,158.58,158.63,158.51,158.51,13575.0,154.9993,155.0482,154.9309,154.9309,13575.0
2017-02-24 13:30:00,158.51,158.7,158.51,158.59,7372.0,154.9309,155.1166,154.9309,155.0091,7372.0
2017-02-24 13:40:00,158.57,158.61,158.38,158.4,19560.0,154.9895,155.0286,154.8038,154.8234,19560.0
2017-02-24 13:50:00,158.41,158.48,158.4,158.41,9610.0,154.8331,154.9015,154.8234,154.8331,9610.0
2017-02-24 14:00:00,158.42,158.47,158.38,158.46,5400.0,154.8429,154.8918,154.8038,154.882,5400.0
2017-02-24 14:10:00,158.44,158.49,158.38,158.44,7539.0,154.8625,154.9113,154.8038,154.8625,7539.0
2017-02-24 14:20:00,158.44,158.48,158.39,158.45,8976.0,154.8625,154.9015,154.8136,154.8722,8976.0
2017-02-24 14:30:00,158.46,158.58,158.4,158.42,10937.0,154.882,154.9993,154.8234,154.8429,10937.0
2017-02-24 14:40:00,158.43,158.5,158.18,158.19,11989.0,154.8527,154.9211,154.6083,154.6181,11989.0
2017-02-24 14:50:00,158.23,158.32,158.16,158.16,8071.0,154.6572,154.7452,154.5888,154.5888,8071.0
2017-02-24 15:00:00,158.18,158.43,158.17,158.35,11173.0,154.6083,154.8527,154.5985,154.7745,11173.0
2017-02-24 15:10:00,158.39,158.48,158.28,158.41,17160.0,154.8136,154.9015,154.7061,154.8331,17160.0
2017-02-24 15:20:00,158.39,158.55,158.38,158.48,10526.0,154.8136,154.97,154.8038,154.9015,10526.0
2017-02-24 15:30:00,158.47,158.68,158.42,158.62,17102.0,154.8918,155.097,154.8429,155.0384,17102.0
2017-02-24 15:40:00,158.63,158.83,158.63,158.79,23563.0,155.0482,155.2436,155.0482,155.2045,23563.0
2017-02-24 15:50:00,158.81,158.96,158.73,158.93,44391.0,155.2241,155.3707,155.1459,155.3414,44391.0
2017-02-27 09:30:00,158.36,159.29,158.36,158.76,56111.0,154.7843,155.6933,154.7843,155.1752,56111.0
2017-02-27 09:40:00,158.63,158.76,158.18,158.51,33603.0,155.0482,155.1752,154.6083,154.9309,33603.0
2017-02-27 09:50:00,158.37,158.88,158.29,158.85,16464.0,154.794,155.2925,154.7158,155.2632,16464.0
2017-02-27 10:00:00,158.9,159.14,158.71,158.77,33298.0,155.3121,155.5466,155.1264,155.185,33298.0
2017-02-27 10:10:00,158.84,158.87,158.42,158.45,12141.0,155.2534,155.2827,154.8429,154.8722,12141.0
2017-02-27 10:20:00,158.48,158.81,158.42,158.63,18609.0,154.9015,155.2241,154.8429,155.0482,18609.0
2017-02-27 10:30:00,158.68,158.69,158.39,158.52,12303.0,155.097,155.1068,154.8136,154.9406,12303.0
2017-02-27 10:40:00,158.46,158.56,158.34,158.34,16216.0,154.882,154.9797,154.7647,154.7647,16216.0
2017-02-27 10:50:00,158.34,158.52,158.3,158.38,11567.0,154.7647,154.9406,154.7256,154.8038,11567.0
2017-02-27 11:00:00,158.41,158.6,158.4,158.46,13644.0,154.8331,155.0188,154.8234,154.882,13644.0
2017-02-27 11:10:00,158.49,158.49,158.22,158.39,14687.0,154.9113,154.9113,154.6474,154.8136,14687.0
2017-02-27 11:20:00,158.38,158.39,158.03,158.06,10611.0,154.8038,154.8136,154.4617,154.491,10611.0
2017-02-27 11:30:00,158.09,158.24,158.04,158.08,15110.0,154.5204,154.667,154.4715,154.5106,15110.0
2017-02-27 11:40:00,158.16,158.26,158.07,158.1,16781.0,154.5888,154.6865,154.5008,154.5301,16781.0
2017-02-27 11:50:00,158.08,158.33,158.07,158.14,18521.0,154.5106,154.7549,154.5008,154.5692,18521.0
2017-02-27 12:00:00,158.17,158.28,158.04,158.19,8053.0,154.5985,154.7061,154.4715,154.6181,8053.0
2017-02-27 12:10:00,158.21,158.22,158.04,158.1,8992.0,154.6376,154.6474,154.4715,154.5301,8992.0
2017-02-27 12:20:00,158.12,158.2,158.02,158.15,15234.0,154.5497,154.6279,154.4519,154.579,15234.0
2017-02-27 12:30:00,158.14,158.23,158.02,158.06,10114.0,154.5692,154.6572,154.4519,154.491,10114.0
2017-02-27 12:40:00,158.08,158.25,158.07,158.12,25215.0,154.5106,154.6767,154.5008,154.5497,25215.0
2017-02-27 12:50:00,158.14,158.16,158.02,158.04,8745.0,154.5692,154.5888,154.4519,154.4715,8745.0
2017-02-27 13:00:00,158.09,158.32,158.07,158.31,10238.0,154.5204,154.7452,154.5008,154.7354,10238.0
2017-02-27 13:10:00,158.29,158.34,158.15,158.23,14486.0,154.7158,154.7647,154.579,154.6572,14486.0
2017-02-27 13:20:00,158.28,158.48,158.26,158.48,10877.0,154.7061,154.9015,154.6865,154.9015,10877.0
2017-02-27 13:30:00,158.47,158.64,158.47,158.53,15357.0,154.8918,155.0579,154.8918,154.9504,15357.0
2017-02-27 13:40:00,158.53,158.64,158.52,158.58,9758.0,154.9504,155.0579,154.9406,154.9993,9758.0
2017-02-27 13:50:00,158.57,158.71,158.54,158.56,10366.0,154.9895,155.1264,154.9602,154.9797,10366.0
2017-02-27 14:00:00,158.53,158.7,158.53,158.54,10076.0,154.9504,155.1166,154.9504,154.9602,10076.0
2017-02-27 14:10:00,158.55,158.59,158.46,158.47,13041.0,154.97,155.0091,154.882,154.8918,13041.0
2017-02-27 14:20:00,158.46,158.68,158.44,158.62,18657.0,154.882,155.097,154.8625,155.0384,18657.0
2017-02-27 14:30:00,158.63,158.75,158.6,158.72,14677.0,155.0482,155.1655,155.0188,155.1361,14677.0
2017-02-27 14:40:00,158.7,158.73,158.46,158.5,21619.0,155.1166,155.1459,154.882,154.9211,21619.0
2017-02-27 14:50:00,158.54,158.69,158.48,158.66,14205.0,154.9602,155.1068,154.9015,155.0775,14205.0
2017-02-27 15:00:00,158.69,158.82,158.69,158.82,33158.0,155.1068,155.2339,155.1068,155.2339,33158.0
2017-02-27 15:10:00,158.82,158.82,158.57,158.57,31804.0,155.2339,155.2339,154.9895,154.9895,31804.0
2017-02-27 15:20:00,158.59,158.77,158.52,158.77,45879.0,155.0091,155.185,154.9406,155.185,45879.0
2017-02-27 15:30:00,158.76,158.86,158.75,158.79,41870.0,155.1752,155.273,155.1655,155.2045,41870.0
2017-02-27 15:40:00,158.79,158.8,158.48,158.51,62113.0,155.2045,155.2143,154.9015,154.9309,62113.0
2017-02-27 15:50:00,158.49,158.58,158.44,158.48,133280.0,154.9113,154.9993,154.8625,154.9015,133280.0
2017-02-28 09:30:00,158.2,158.71,157.66,158.39,36608.0,154.6279,155.1264,154.1001,154.8136,36608.0
2017-02-28 09:40:00,158.39,158.39,158.01,158.05,29208.0,154.8136,154.8136,154.4422,154.4813,29208.0
2017-02-28 09:50:00,158.07,158.63,157.83,158.63,17106.0,154.5008,155.0482,154.2662,155.0482,17106.0
2017-02-28 10:00:00,158.52,158.77,158.52,158.73,14776.0,154.9406,155.185,154.9406,155.1459,14776.0
2017-02-28 10:10:00,158.77,159.04,158.76,158.87,25172.0,155.185,155.4489,155.1752,155.2827,25172.0
2017-02-28 10:20:00,158.88,158.88,158.62,158.77,28998.0,155.2925,155.2925,155.0384,155.185,28998.0
2017-02-28 10:30:00,158.79,158.89,158.7,158.89,12749.0,155.2045,155.3023,155.1166,155.3023,12749.0
2017-02-28 10:40:00,158.82,158.87,158.54,158.78,14310.0,155.2339,155.2827,154.9602,155.1948,14310.0
2017-02-28 10:50:00,158.83,158.98,158.79,158.97,8231.0,155.2436,155.3903,155.2045,155.3805,8231.0
2017-02-28 11:00:00,158.96,159.14,158.93,159.02,27543.0,155.3707,155.5466,155.3414,155.4294,27543.0
2017-02-28 11:10:00,159.04,159.25,159.03,159.18,17740.0,155.4489,155.6542,155.4391,155.5857,17740.0
2017-02-28 11:20:00,159.18,159.18,158.98,159.18,15109.0,155.5857,155.5857,155.3903,155.5857,15109.0
2017-02-28 11:30:00,159.13,159.15,158.75,158.75,16109.0,155.5369,155.5564,155.1655,155.1655,16109.0
2017-02-28 11:40:00,158.75,158.93,158.72,158.93,13241.0,155.1655,155.3414,155.1361,155.3414,13241.0
2017-02-28 11:50:00,158.97,158.99,158.86,158.88,11854.0,155.3805,155.4,155.273,155.2925,11854.0
2017-02-28 12:00:00,158.9,158.91,158.73,158.78,18969.0,155.3121,155.3218,155.1459,155.1948,18969.0
2017-02-28 12:10:00,158.79,158.79,158.38,158.43,24682.0,155.2045,155.2045,154.8038,154.8527,24682.0
2017-02-28 12:20:00,158.43,158.44,157.7,157.91,48592.0,154.8527,154.8625,154.1392,154.3444,48592.0
2017-02-28 12:30:00,157.94,158.0,157.88,157.9,56596.0,154.3737,154.4324,154.3151,154.3346,56596.0
2017-02-28 12:40:00,157.9,158.06,157.87,158.06,33819.0,154.3346,154.491,154.3053,154.491,33819.0
2017-02-28 12:50:00,158.06,158.14,157.96,157.98,27850.0,154.491,154.5692,154.3933,154.4128,27850.0
2017-02-28 13:00:00,157.98,158.09,157.97,158.02,27242.0,154.4128,154.5204,154.4031,154.4519,27242.0
2017-02-28 13:10:00,158.02,158.04,157.85,157.96,17688.0,154.4519,154.4715,154.2858,154.3933,17688.0
2017-02-28 13:20:00,157.97,157.97,157.84,157.86,19676.0,154.4031,154.4031,154.276,154.2955,19676.0
2017-02-28 13:30:00,157.87,157.99,157.86,157.97,28188.0,154.3053,154.4226,154.2955,154.4031,28188.0
2017-02-28 13:40:00,157.96,158.14,157.9,158.14,19913.0,154.3933,154.5692,154.3346,154.5692,19913.0
2017-02-28 13:50:00,158.13,158.13,158.02,158.02,16510.0,154.5595,154.5595,154.4519,154.4519,16510.0
2017-02-28 14:00:00,158.05,158.12,157.93,157.93,16957.0,154.4813,154.5497,154.364,154.364,16957.0
2017-02-28 14:10:00,157.92,157.97,157.76,157.82,19221.0,154.3542,154.4031,154.1978,154.2565,19221.0
2017-02-28 14:20:00,157.83,158.0,157.8,157.98,18742.0,154.2662,154.4324,154.2369,154.4128,18742.0
2017-02-28 14:30:00,157.96,158.0,157.95,157.96,11622.0,154.3933,154.4324,154.3835,154.3933,11622.0
2017-02-28 14:40:00,157.98,158.15,157.85,158.14,32964.0,154.4128,154.579,154.2858,154.5692,32964.0
2017-02-28 14:50:00,158.14,158.19,158.01,158.07,16694.0,154.5692,154.6181,154.4422,154.5008,16694.0
2017-02-28 15:00:00,158.06,158.09,157.96,157.96,19659.0,154.491,154.5204,154.3933,154.3933,19659.0
2017-02-28 15:10:00,157.98,158.13,157.97,158.11,25054.0,154.4128,154.5595,154.4031,154.5399,25054.0
2017-02-28 15:20:00,158.11,158.16,157.96,157.96,24937.0,154.5399,154.5888,154.3933,154.3933,24937.0
2017-02-28 15:30:00,157.93,157.97,157.61,157.66,39363.0,154.364,154.4031,154.0512,154.1001,39363.0
2017-02-28 15:40:00,157.63,157.9,157.52,157.88,68840.0,154.0707,154.3346,153.9632,154.3151,68840.0
2017-02-28 15:50:00,157.9,157.92,157.64,157.68,139598.0,154.3346,154.3542,154.0805,154.1196,139598.0
2017-03-01 09:30:00,159.47,159.71,158.92,159.15,50431.0,155.8692,156.1038,155.3316,155.5564,50431.0
2017-03-01 09:40:00,159.25,159.39,158.91,159.13,38732.0,155.6542,155.791,155.3218,155.5369,38732.0
2017-03-01 09:50:00,159.12,159.61,159.08,159.49,17514.0,155.5271,156.006,155.488,155.8887,17514.0
2017-03-01 10:00:00,159.57,160.0,159.4,159.41,45411.0,155.9669,156.3872,155.8008,155.8106,45411.0
2017-03-01 10:10:00,159.46,159.78,159.43,159.69,32438.0,155.8594,156.1722,155.8301,156.0842,32438.0
2017-03-01 10:20:00,159.77,159.81,159.53,159.62,15005.0,156.1624,156.2015,155.9278,156.0158,15005.0
2017-03-01 10:30:00,159.63,159.63,159.3,159.38,14922.0,156.0256,156.0256,155.703,155.7812,14922.0
2017-03-01 10:40:00,159.34,159.68,159.33,159.62,23491.0,155.7421,156.0745,155.7324,156.0158,23491.0
2017-03-01 10:50:00,159.61,159.71,159.35,159.71,13635.0,156.006,156.1038,155.7519,156.1038,13635.0
2017-03-01 11:00:00,159.7,159.75,159.42,159.75,26334.0,156.094,156.1429,155.8203,156.1429,26334.0
2017-03-01 11:10:00,159.72,159.83,159.55,159.74,14647.0,156.1136,156.2211,155.9474,156.1331,14647.0
2017-03-01 11:20:00,159.72,159.79,159.46,159.7,18964.0,156.1136,156.182,155.8594,156.094,18964.0
2017-03-01 11:30:00,159.69,159.7,159.52,159.62,21760.0,156.0842,156.094,155.9181,156.0158,21760.0
2017-03-01 11:40:00,159.6,159.8,159.5,159.55,30244.0,155.9963,156.1917,155.8985,155.9474,30244.0
2017-03-01 11:50:00,159.54,159.66,159.46,159.57,21102.0,155.9376,156.0549,155.8594,155.9669,21102.0
2017-03-01 12:00:00,159.57,159.98,159.57,159.95,13597.0,155.9669,156.3677,155.9669,156.3384,13597.0
2017-03-01 12:10:00,159.96,160.07,159.82,159.96,55625.0,156.3481,156.4556,156.2113,156.3481,55625.0
2017-03-01 12:20:00,159.96,159.96,159.79,159.86,12485.0,156.3481,156.3481,156.182,156.2504,12485.0
2017-03-01 12:30:00,159.89,159.95,159.75,159.89,11745.0,156.2797,156.3384,156.1429,156.2797,11745.0
2017-03-01 12:40:00,159.89,160.03,159.82,159.91,21605.0,156.2797,156.4166,156.2113,156.2993,21605.0
2017-03-01 12:50:00,159.92,159.98,159.88,159.95,9337.0,156.309,156.3677,156.2699,156.3384,9337.0
2017-03-01 13:00:00,159.97,160.14,159.97,160.0,33873.0,156.3579,156.5241,156.3579,156.3872,33873.0
2017-03-01 13:10:00,160.0,160.08,159.93,160.0,13040.0,156.3872,156.4654,156.3188,156.3872,13040.0
2017-03-01 13:20:00,160.0,160.16,159.96,160.07,22927.0,156.3872,156.5436,156.3481,156.4556,22927.0
2017-03-01 13:30:00,160.11,160.26,160.11,160.25,15299.0,156.4947,156.6414,156.4947,156.6316,15299.0
2017-03-01 13:40:00,160.2,160.35,160.15,160.33,17816.0,156.5827,156.7293,156.5338,156.7098,17816.0
2017-03-01 13:50:00,160.32,160.42,160.24,160.31,12214.0,156.7,156.7977,156.6218,156.6902,12214.0
2017-03-01 14:00:00,160.3,160.3,160.15,160.23,30126.0,156.6805,156.6805,156.5338,156.612,30126.0
2017-03-01 14:10:00,160.2,160.59,160.17,160.53,22430.0,156.5827,156.9639,156.5534,156.9053,22430.0
2017-03-01 14:20:00,160.56,160.89,160.51,160.82,34025.0,156.9346,157.2571,156.8857,157.1887,34025.0
2017-03-01 14:30:00,160.83,160.87,160.48,160.57,13970.0,157.1985,157.2376,156.8564,156.9444,13970.0
2017-03-01 14:40:00,160.53,160.64,160.39,160.56,37045.0,156.9053,157.0128,156.7684,156.9346,37045.0
2017-03-01 14:50:00,160.5,160.67,160.41,160.6,62107.0,156.8759,157.0421,156.788,156.9737,62107.0
2017-03-01 15:00:00,160.56,160.61,160.17,160.18,35274.0,156.9346,156.9835,156.5534,156.5632,35274.0
2017-03-01 15:10:00,160.22,160.33,159.98,160.09,54883.0,156.6023,156.7098,156.3677,156.4752,54883.0
2017-03-01 15:20:00,160.16,160.2,159.87,159.97,76748.0,156.5436,156.5827,156.2602,156.3579,76748.0
2017-03-01 15:30:00,159.97,160.06,159.79,159.84,114367.0,156.3579,156.4459,156.182,156.2308,114367.0
2017-03-01 15:40:00,159.84,159.92,159.82,159.92,73909.0,156.2308,156.309,156.2113,156.309,73909.0
2017-03-01 15:50:00,159.92,159.92,159.71,159.79,79202.0,156.309,156.309,156.1038,156.182,79202.0
2017-03-02 09:30:00,160.0,160.0,159.01,159.6,46811.0,156.3872,156.3872,155.4196,155.9963,46811.0
2017-03-02 09:40:00,159.61,159.98,159.6,159.94,19371.0,156.006,156.3677,155.9963,156.3286,19371.0
2017-03-02 09:50:00,159.96,160.0,159.71,159.95,22201.0,156.3481,156.3872,156.1038,156.3384,22201.0
2017-03-02 10:00:00,159.97,159.97,159.63,159.74,35342.0,156.3579,156.3579,156.0256,156.1331,35342.0
2017-03-02 10:10:00,159.74,159.74,159.16,159.25,10920.0,156.1331,156.1331,155.5662,155.6542,10920.0
2017-03-02 10:20:00,159.25,159.29,158.98,159.29,17940.0,155.6542,155.6933,155.3903,155.6933,17940.0
2017-03-02 10:30:00,159.29,159.44,159.14,159.41,29174.0,155.6933,155.8399,155.5466,155.8106,29174.0
2017-03-02 10:40:00,159.41,159.52,159.24,159.28,32936.0,155.8106,155.9181,155.6444,155.6835,32936.0
2017-03-02 10:50:00,159.29,159.36,159.12,159.26,29200.0,155.6933,155.7617,155.5271,155.6639,29200.0
2017-03-02 11:00:00,159.28,159.3,159.02,159.16,67710.0,155.6835,155.703,155.4294,155.5662,67710.0
2017-03-02 11:10:00,159.16,159.36,159.06,159.3,86013.0,155.5662,155.7617,155.4685,155.703,86013.0
2017-03-02 11:20:00,159.31,159.39,159.03,159.03,34498.0,155.7128,155.791,155.4391,155.4391,34498.0
2017-03-02 11:30:00,159.05,159.24,159.0,159.08,78782.0,155.4587,155.6444,155.4098,155.488,78782.0
2017-03-02 11:40:00,159.08,159.41,159.08,159.19,27825.0,155.488,155.8106,155.488,155.5955,27825.0
2017-03-02 11:50:00,159.18,159.45,159.11,159.45,22622.0,155.5857,155.8496,155.5173,155.8496,22622.0
2017-03-02 12:00:00,159.51,159.73,159.43,159.73,31345.0,155.9083,156.1233,155.8301,156.1233,31345.0
2017-03-02 12:10:00,159.7,159.78,159.42,159.42,16193.0,156.094,156.1722,155.8203,155.8203,16193.0
2017-03-02 12:20:00,159.44,159.63,159.43,159.53,29628.0,155.8399,156.0256,155.8301,155.9278,29628.0
2017-03-02 12:30:00,159.5,159.64,159.48,159.6,17924.0,155.8985,156.0354,155.879,155.9963,17924.0
2017-03-02 12:40:00,159.58,159.6,159.47,159.5,9858.0,155.9767,155.9963,155.8692,155.8985,9858.0
2017-03-02 12:50:00,159.5,159.59,159.44,159.57,11058.0,155.8985,155.9865,155.8399,155.9669,11058.0
2017-03-02 13:00:00,159.57,159.57,159.37,159.52,14205.0,155.9669,155.9669,155.7715,155.9181,14205.0
2017-03-02 13:10:00,159.5,159.65,159.48,159.53,14016.0,155.8985,156.0451,155.879,155.9278,14016.0
2017-03-02 13:20:00,159.52,159.71,159.45,159.68,18627.0,155.9181,156.1038,155.8496,156.0745,18627.0
2017-03-02 13:30:00,159.66,159.66,159.51,159.54,14081.0,156.0549,156.0549,155.9083,155.9376,14081.0
2017-03-02 13:40:00,159.56,159.61,159.55,159.56,11153.0,155.9572,156.006,155.9474,155.9572,11153.0
2017-03-02 13:50:00,159.56,159.67,159.49,159.66,13394.0,155.9572,156.0647,155.8887,156.0549,13394.0
2017-03-02 14:00:00,159.69,159.77,159.59,159.59,10724.0,156.0842,156.1624,155.9865,155.9865,10724.0
2017-03-02 14:10:00,159.61,159.64,159.53,159.55,9664.0,156.006,156.0354,155.9278,155.9474,9664.0
2017-03-02 14:20:00,159.56,159.7,159.46,159.69,25951.0,155.9572,156.094,155.8594,156.0842,25951.0
2017-03-02 14:30:00,159.68,159.9,159.6,159.75,25434.0,156.0745,156.2895,155.9963,156.1429,25434.0
2017-03-02 14:40:00,159.72,159.77,159.63,159.74,25362.0,156.1136,156.1624,156.0256,156.1331,25362.0
2017-03-02 14:50:00,159.74,159.75,159.6,159.68,14618.0,156.1331,156.1429,155.9963,156.0745,14618.0
2017-03-02 15:00:00,159.68,159.73,159.48,159.51,13562.0,156.0745,156.1233,155.879,155.9083,13562.0
2017-03-02 15:10:00,159.53,159.56,159.19,159.33,42612.0,155.9278,155.9572,155.5955,155.7324,42612.0
2017-03-02 15:20:00,159.32,159.45,159.3,159.34,20551.0,155.7226,155.8496,155.703,155.7421,20551.0
2017-03-02 15:30:00,159.39,159.48,159.27,159.46,29568.0,155.791,155.879,155.6737,155.8594,29568.0
2017-03-02 15:40:00,159.46,159.48,159.07,159.2,36049.0,155.8594,155.879,155.4782,155.6053,36049.0
2017-03-02 15:50:00,159.21,159.24,159.02,159.16,93199.0,155.6151,155.6444,155.4294,155.5662,93199.0
2017-03-03 09:30:00,158.72,159.47,158.66,159.34,39957.0,155.1361,155.8692,155.0775,155.7421,39957.0
2017-03-03 09:40:00,159.44,159.44,159.13,159.32,14692.0,155.8399,155.8399,155.5369,155.7226,14692.0
2017-03-03 09:50:00,159.38,160.0,159.38,159.82,37292.0,155.7812,156.3872,155.7812,156.2113,37292.0
2017-03-03 10:00:00,159.83,160.23,159.83,160.02,31084.0,156.2211,156.612,156.2211,156.4068,31084.0
2017-03-03 10:10:00,160.11,160.42,159.95,160.04,29987.0,156.4947,156.7977,156.3384,156.4263,29987.0
2017-03-03 10:20:00,160.02,160.03,159.39,159.48,21005.0,156.4068,156.4166,155.791,155.879,21005.0
2017-03-03 10:30:00,159.51,159.52,159.15,159.16,28226.0,155.9083,155.9181,155.5564,155.5662,28226.0
2017-03-03 10:40:00,159.17,159.47,158.95,159.45,22545.0,155.576,155.8692,155.3609,155.8496,22545.0
2017-03-03 10:50:00,159.42,159.55,159.28,159.28,23509.0,155.8203,155.9474,155.6835,155.6835,23509.0
2017-03-03 11:00:00,159.23,159.23,159.03,159.04,20723.0,155.6346,155.6346,155.4391,155.4489,20723.0
2017-03-03 11:10:00,159.04,159.2,159.04,159.09,15499.0,155.4489,155.6053,155.4489,155.4978,15499.0
2017-03-03 11:20:00,159.06,159.14,159.03,159.03,13706.0,155.4685,155.5466,155.4391,155.4391,13706.0
2017-03-03 11:30:00,159.01,159.17,158.99,159.07,8153.0,155.4196,155.576,155.4,155.4782,8153.0
2017-03-03 11:40:00,159.07,159.26,159.07,159.26,14459.0,155.4782,155.6639,155.4782,155.6639,14459.0
2017-03-03 11:50:00,159.25,159.36,159.19,159.3,8622.0,155.6542,155.7617,155.5955,155.703,8622.0
2017-03-03 12:00:00,159.3,159.35,159.17,159.33,8142.0,155.703,155.7519,155.576,155.7324,8142.0
2017-03-03 12:10:00,159.33,159.35,159.08,159.21,10158.0,155.7324,155.7519,155.488,155.6151,10158.0
2017-03-03 12:20:00,159.21,159.25,159.1,159.25,7615.0,155.6151,155.6542,155.5076,155.6542,7615.0
2017-03-03 12:30:00,159.23,159.38,159.2,159.21,9960.0,155.6346,155.7812,155.6053,155.6151,9960.0
2017-03-03 12:40:00,159.22,159.38,159.18,159.25,5723.0,155.6248,155.7812,155.5857,155.6542,5723.0
2017-03-03 12:50:00,159.2,159.37,159.18,159.33,10651.0,155.6053,155.7715,155.5857,155.7324,10651.0
2017-03-03 13:00:00,159.3,159.53,159.07,159.38,9450.0,155.703,155.9278,155.4782,155.7812,9450.0
2017-03-03 13:10:00,159.33,159.33,159.15,159.15,7140.0,155.7324,155.7324,155.5564,155.5564,7140.0
2017-03-03 13:20:00,159.14,159.35,159.05,159.25,12875.0,155.5466,155.7519,155.4587,155.6542,12875.0
2017-03-03 13:30:00,159.27,159.46,159.26,159.26,6343.0,155.6737,155.8594,155.6639,155.6639,6343.0
2017-03-03 13:40:00,159.31,159.62,159.3,159.57,13052.0,155.7128,156.0158,155.703,155.9669,13052.0
2017-03-03 13:50:00,159.58,159.73,159.48,159.73,21901.0,155.9767,156.1233,155.879,156.1233,21901.0
2017-03-03 14:00:00,159.73,159.84,159.66,159.68,16646.0,156.1233,156.2308,156.0549,156.0745,16646.0
2017-03-03 14:10:00,159.65,159.81,159.6,159.63,30046.0,156.0451,156.2015,155.9963,156.0256,30046.0
2017-03-03 14:20:00,159.66,159.73,159.62,159.71,13512.0,156.0549,156.1233,156.0158,156.1038,13512.0
2017-03-03 14:30:00,159.71,159.9,159.7,159.85,12917.0,156.1038,156.2895,156.094,156.2406,12917.0
2017-03-03 14:40:00,159.85,159.93,159.8,159.87,18110.0,156.2406,156.3188,156.1917,156.2602,18110.0
2017-03-03 14:50:00,159.81,159.82,159.73,159.75,18427.0,156.2015,156.2113,156.1233,156.1429,18427.0
2017-03-03 15:00:00,159.76,159.88,159.68,159.73,22021.0,156.1526,156.2699,156.0745,156.1233,22021.0
2017-03-03 15:10:00,159.73,159.87,159.71,159.86,34657.0,156.1233,156.2602,156.1038,156.2504,34657.0
2017-03-03 15:20:00,159.85,159.98,159.8,159.85,23098.0,156.2406,156.3677,156.1917,156.2406,23098.0
2017-03-03 15:30:00,159.86,160.09,159.79,160.09,39505.0,156.2504,156.4752,156.182,156.4752,39505.0
2017-03-03 15:40:00,160.09,160.11,159.99,160.01,53665.0,156.4752,156.4947,156.3775,156.397,53665.0
2017-03-03 15:50:00,160.01,160.2,159.97,160.14,137096.0,156.397,156.5827,156.3579,156.5241,137096.0
2017-03-06 09:30:00,158.71,159.29,158.44,158.6,107293.0,155.1264,155.6933,154.8625,155.0188,107293.0
2017-03-06 09:40:00,158.52,158.6,158.24,158.44,24873.0,154.9406,155.0188,154.667,154.8625,24873.0
2017-03-06 09:50:00,158.41,158.5,158.03,158.03,33572.0,154.8331,154.9211,154.4617,154.4617,33572.0
2017-03-06 10:00:00,158.03,158.07,157.84,158.02,38218.0,154.4617,154.5008,154.276,154.4519,38218.0
2017-03-06 10:10:00,158.04,158.06,157.83,157.98,21522.0,154.4715,154.491,154.2662,154.4128,21522.0
2017-03-06 10:20:00,157.97,157.99,157.64,157.64,19300.0,154.4031,154.4226,154.0805,154.0805,19300.0
2017-03-06 10:30:00,157.64,157.77,157.56,157.63,19494.0,154.0805,154.2076,154.0023,154.0707,19494.0
2017-03-06 10:40:00,157.63,157.89,157.62,157.83,16622.0,154.0707,154.3249,154.061,154.2662,16622.0
2017-03-06 10:50:00,157.8,157.8,157.61,157.76,18769.0,154.2369,154.2369,154.0512,154.1978,18769.0
2017-03-06 11:00:00,157.74,157.86,157.63,157.85,15816.0,154.1783,154.2955,154.0707,154.2858,15816.0
2017-03-06 11:10:00,157.85,157.85,157.64,157.8,16272.0,154.2858,154.2858,154.0805,154.2369,16272.0
2017-03-06 11:20:00,157.81,157.83,157.56,157.56,11913.0,154.2467,154.2662,154.0023,154.0023,11913.0
2017-03-06 11:30:00,157.61,157.65,157.55,157.63,14342.0,154.0512,154.0903,153.9925,154.0707,14342.0
2017-03-06 11:40:00,157.63,158.02,157.62,157.97,30031.0,154.0707,154.4519,154.061,154.4031,30031.0
2017-03-06 11:50:00,157.98,158.03,157.84,157.95,7061.0,154.4128,154.4617,154.276,154.3835,7061.0
2017-03-06 12:00:00,157.97,158.11,157.9,157.97,15839.0,154.4031,154.5399,154.3346,154.4031,15839.0
2017-03-06 12:10:00,158.0,158.21,157.98,158.17,17995.0,154.4324,154.6376,154.4128,154.5985,17995.0
2017-03-06 12:20:00,158.14,158.26,158.06,158.23,20819.0,154.5692,154.6865,154.491,154.6572,20819.0
2017-03-06 12:30:00,158.22,158.53,158.19,158.52,19538.0,154.6474,154.9504,154.6181,154.9406,19538.0
2017-03-06 12:40:00,158.5,158.67,158.48,158.53,19618.0,154.9211,155.0873,154.9015,154.9504,19618.0
2017-03-06 12:50:00,158.56,158.64,158.53,158.54,13976.0,154.9797,155.0579,154.9504,154.9602,13976.0
2017-03-06 13:00:00,158.52,158.62,158.42,158.45,11646.0,154.9406,155.0384,154.8429,154.8722,11646.0
2017-03-06 13:10:00,158.45,158.68,158.45,158.62,11520.0,154.8722,155.097,154.8722,155.0384,11520.0
2017-03-06 13:20:00,158.63,158.66,158.41,158.44,9566.0,155.0482,155.0775,154.8331,154.8625,9566.0
2017-03-06 13:30:00,158.43,158.53,158.39,158.42,11012.0,154.8527,154.9504,154.8136,154.8429,11012.0
2017-03-06 13:40:00,158.4,158.44,158.23,158.37,18705.0,154.8234,154.8625,154.6572,154.794,18705.0
2017-03-06 13:50:00,158.36,158.43,158.33,158.41,11849.0,154.7843,154.8527,154.7549,154.8331,11849.0
2017-03-06 14:00:00,158.37,158.41,158.27,158.34,16574.0,154.794,154.8331,154.6963,154.7647,16574.0
2017-03-06 14:10:00,158.33,158.35,158.1,158.11,20116.0,154.7549,154.7745,154.5301,154.5399,20116.0
2017-03-06 14:20:00,158.11,158.15,157.93,158.0,42337.0,154.5399,154.579,154.364,154.4324,42337.0
2017-03-06 14:30:00,158.01,158.3,157.97,158.26,32817.0,154.4422,154.7256,154.4031,154.6865,32817.0
2017-03-06 14:40:00,158.26,158.28,158.13,158.16,14554.0,154.6865,154.7061,154.5595,154.5888,14554.0
2017-03-06 14:50:00,158.17,158.24,158.07,158.21,17038.0,154.5985,154.667,154.5008,154.6376,17038.0
2017-03-06 15:00:00,158.22,158.3,158.03,158.03,36439.0,154.6474,154.7256,154.4617,154.4617,36439.0
2017-03-06 15:10:00,158.02,158.16,158.01,158.04,35166.0,154.4519,154.5888,154.4422,154.4715,35166.0
2017-03-06 15:20:00,158.06,158.18,157.96,158.0,21538.0,154.491,154.6083,154.3933,154.4324,21538.0
2017-03-06 15:30:00,158.0,158.26,157.97,158.08,36998.0,154.4324,154.6865,154.4031,154.5106,36998.0
2017-03-06 15:40:00,158.09,158.12,157.95,157.99,52178.0,154.5204,154.5497,154.3835,154.4226,52178.0
2017-03-06 15:50:00,157.99,158.01,157.66,157.71,101561.0,154.4226,154.4422,154.1001,154.1489,101561.0
2017-03-07 09:30:00,156.99,157.34,156.59,156.92,54730.0,153.4452,153.7873,153.0542,153.3768,54730.0
2017-03-07 09:40:00,156.93,157.2,156.8,157.14,24254.0,153.3865,153.6505,153.2595,153.5918,24254.0
2017-03-07 09:50:00,157.11,157.35,156.97,157.34,27786.0,153.5625,153.7971,153.4256,153.7873,27786.0
2017-03-07 10:00:00,157.34,157.64,157.31,157.33,22547.0,153.7873,154.0805,153.758,153.7775,22547.0
2017-03-07 10:10:00,157.28,157.72,157.25,157.68,17048.0,153.7286,154.1587,153.6993,154.1196,17048.0
2017-03-07 10:20:00,157.76,157.9,157.63,157.83,19272.0,154.1978,154.3346,154.0707,154.2662,19272.0
2017-03-07 10:30:00,157.82,157.94,157.8,157.86,18956.0,154.2565,154.3737,154.2369,154.2955,18956.0
2017-03-07 10:40:00,157.86,157.89,157.71,157.77,23972.0,154.2955,154.3249,154.1489,154.2076,23972.0
2017-03-07 10:50:00,157.74,157.76,157.41,157.41,22376.0,154.1783,154.1978,153.8557,153.8557,22376.0
2017-03-07 11:00:00,157.44,157.51,157.14,157.23,25219.0,153.885,153.9535,153.5918,153.6798,25219.0
2017-03-07 11:10:00,157.14,157.24,157.04,157.06,25579.0,153.5918,153.6895,153.4941,153.5136,25579.0
2017-03-07 11:20:00,157.08,157.15,156.87,156.87,27096.0,153.5332,153.6016,153.3279,153.3279,27096.0
2017-03-07 11:30:00,156.87,157.09,156.87,157.09,16349.0,153.3279,153.5429,153.3279,153.5429,16349.0
2017-03-07 11:40:00,157.1,157.22,156.98,157.22,11354.0,153.5527,153.67,153.4354,153.67,11354.0
2017-03-07 11:50:00,157.22,157.36,157.09,157.28,13338.0,153.67,153.8068,153.5429,153.7286,13338.0
2017-03-07 12:00:00,157.31,157.49,157.18,157.22,20220.0,153.758,153.9339,153.6309,153.67,20220.0
2017-03-07 12:10:00,157.23,157.35,157.12,157.17,16269.0,153.6798,153.7971,153.5723,153.6211,16269.0
2017-03-07 12:20:00,157.16,157.54,157.13,157.49,19415.0,153.6114,153.9828,153.582,153.9339,19415.0
2017-03-07 12:30:00,157.48,157.52,157.33,157.45,11379.0,153.9241,153.9632,153.7775,153.8948,11379.0
2017-03-07 12:40:00,157.48,157.69,157.44,157.62,10995.0,153.9241,154.1294,153.885,154.061,10995.0
2017-03-07 12:50:00,157.62,157.82,157.62,157.78,8199.0,154.061,154.2565,154.061,154.2174,8199.0
2017-03-07 13:00:00,157.8,157.86,157.6,157.84,11135.0,154.2369,154.2955,154.0414,154.276,11135.0
2017-03-07 13:10:00,157.81,157.9,157.74,157.82,9299.0,154.2467,154.3346,154.1783,154.2565,9299.0
2017-03-07 13:20:00,157.85,157.9,157.64,157.65,7026.0,154.2858,154.3346,154.0805,154.0903,7026.0
2017-03-07 13:30:00,157.65,157.69,157.46,157.46,12065.0,154.0903,154.1294,153.9046,153.9046,12065.0
2017-03-07 13:40:00,157.47,157.6,157.46,157.52,10622.0,153.9144,154.0414,153.9046,153.9632,10622.0
2017-03-07 13:50:00,157.51,157.58,157.39,157.43,8472.0,153.9535,154.0219,153.8362,153.8753,8472.0
2017-03-07 14:00:00,157.39,157.58,157.36,157.42,14903.0,153.8362,154.0219,153.8068,153.8655,14903.0
2017-03-07 14:10:00,157.43,157.51,157.34,157.45,9060.0,153.8753,153.9535,153.7873,153.8948,9060.0
2017-03-07 14:20:00,157.48,157.67,157.47,157.67,15911.0,153.9241,154.1098,153.9144,154.1098,15911.0
2017-03-07 14:30:00,157.63,157.65,157.38,157.43,19866.0,154.0707,154.0903,153.8264,153.8753,19866.0
2017-03-07 14:40:00,157.44,157.6,157.39,157.56,11862.0,153.885,154.0414,153.8362,154.0023,11862.0
2017-03-07 14:50:00,157.58,157.67,157.52,157.55,18640.0,154.0219,154.1098,153.9632,153.9925,18640.0
2017-03-07 15:00:00,157.57,157.59,157.42,157.42,13154.0,154.0121,154.0316,153.8655,153.8655,13154.0
2017-03-07 15:10:00,157.43,157.6,157.42,157.6,29044.0,153.8753,154.0414,153.8655,154.0414,29044.0
2017-03-07 15:20:00,157.57,157.69,157.33,157.35,32540.0,154.0121,154.1294,153.7775,153.7971,32540.0
2017-03-07 15:30:00,157.4,157.59,157.29,157.29,35636.0,153.8459,154.0316,153.7384,153.7384,35636.0
2017-03-07 15:40:00,157.3,157.34,157.02,157.13,49002.0,153.7482,153.7873,153.4745,153.582,49002.0
2017-03-07 15:50:00,157.13,157.34,157.04,157.25,87368.0,153.582,153.7873,153.4941,153.6993,87368.0
2017-03-08 09:30:00,157.39,157.66,156.84,156.92,44735.0,153.8362,154.1001,153.2986,153.3768,44735.0
2017-03-08 09:40:00,157.01,157.08,156.7,156.71,30229.0,153.4647,153.5332,153.1617,153.1715,30229.0
2017-03-08 09:50:00,156.72,157.37,156.64,157.26,35821.0,153.1813,153.8166,153.1031,153.7091,35821.0
2017-03-08 10:00:00,157.21,157.21,156.69,156.78,24328.0,153.6602,153.6602,153.152,153.2399,24328.0
2017-03-08 10:10:00,156.8,157.01,156.69,156.85,27059.0,153.2595,153.4647,153.152,153.3084,27059.0
2017-03-08 10:20:00,156.86,157.18,156.81,157.15,18416.0,153.3181,153.6309,153.2693,153.6016,18416.0
2017-03-08 10:30:00,157.19,157.28,156.9,156.91,22988.0,153.6407,153.7286,153.3572,153.367,22988.0
2017-03-08 10:40:00,156.95,157.27,156.91,157.17,27888.0,153.4061,153.7189,153.367,153.6211,27888.0
2017-03-08 10:50:00,157.14,157.64,157.13,157.47,17657.0,153.5918,154.0805,153.582,153.9144,17657.0
2017-03-08 11:00:00,157.44,157.6,157.36,157.45,18558.0,153.885,154.0414,153.8068,153.8948,18558.0
2017-03-08 11:10:00,157.43,157.64,157.32,157.33,30856.0,153.8753,154.0805,153.7677,153.7775,30856.0
2017-03-08 11:20:00,157.36,157.55,157.35,157.45,11789.0,153.8068,153.9925,153.7971,153.8948,11789.0
2017-03-08 11:30:00,157.41,157.57,157.25,157.49,16853.0,153.8557,154.0121,153.6993,153.9339,16853.0
2017-03-08 11:40:00,157.5,157.58,157.27,157.45,15421.0,153.9437,154.0219,153.7189,153.8948,15421.0
2017-03-08 11:50:00,157.45,157.45,157.32,157.32,7933.0,153.8948,153.8948,153.7677,153.7677,7933.0
2017-03-08 12:00:00,157.34,157.46,157.27,157.41,21598.0,153.7873,153.9046,153.7189,153.8557,21598.0
2017-03-08 12:10:00,157.41,157.45,157.28,157.38,15623.0,153.8557,153.8948,153.7286,153.8264,15623.0
2017-03-08 12:20:00,157.41,157.58,157.41,157.54,6612.0,153.8557,154.0219,153.8557,153.9828,6612.0
2017-03-08 12:30:00,157.53,157.67,157.53,157.62,6916.0,153.973,154.1098,153.973,154.061,6916.0
2017-03-08 12:40:00,157.64,157.78,157.6,157.7,11438.0,154.0805,154.2174,154.0414,154.1392,11438.0
2017-03-08 12:50:00,157.61,157.68,157.57,157.62,7118.0,154.0512,154.1196,154.0121,154.061,7118.0
2017-03-08 13:00:00,157.62,157.74,157.57,157.64,12188.0,154.061,154.1783,154.0121,154.0805,12188.0
2017-03-08 13:10:00,157.69,157.9,157.69,157.77,10543.0,154.1294,154.3346,154.1294,154.2076,10543.0
2017-03-08 13:20:00,157.74,157.8,157.69,157.79,8491.0,154.1783,154.2369,154.1294,154.2271,8491.0
2017-03-08 13:30:00,157.83,157.96,157.78,157.85,12224.0,154.2662,154.3933,154.2174,154.2858,12224.0
2017-03-08 13:40:00,157.86,157.9,157.69,157.77,8246.0,154.2955,154.3346,154.1294,154.2076,8246.0
2017-03-08 13:50:00,157.77,157.89,157.75,157.77,9670.0,154.2076,154.3249,154.188,154.2076,9670.0
2017-03-08 14:00:00,157.75,157.77,157.58,157.59,19485.0,154.188,154.2076,154.0219,154.0316,19485.0
2017-03-08 14:10:00,157.66,157.71,157.49,157.49,13706.0,154.1001,154.1489,153.9339,153.9339,13706.0
2017-03-08 14:20:00,157.51,157.54,157.41,157.48,13135.0,153.9535,153.9828,153.8557,153.9241,13135.0
2017-03-08 14:30:00,157.51,157.59,157.34,157.38,15793.0,153.9535,154.0316,153.7873,153.8264,15793.0
2017-03-08 14:40:00,157.41,157.63,157.4,157.63,10197.0,153.8557,154.0707,153.8459,154.0707,10197.0
2017-03-08 14:50:00,157.61,157.73,157.57,157.72,11539.0,154.0512,154.1685,154.0121,154.1587,11539.0
2017-03-08 15:00:00,157.72,157.75,157.57,157.68,21224.0,154.1587,154.188,154.0121,154.1196,21224.0
2017-03-08 15:10:00,157.74,157.94,157.69,157.87,20619.0,154.1783,154.3737,154.1294,154.3053,20619.0
2017-03-08 15:20:00,157.87,157.9,157.65,157.71,18937.0,154.3053,154.3346,154.0903,154.1489,18937.0
2017-03-08 15:30:00,157.71,157.71,157.23,157.34,34536.0,154.1489,154.1489,153.6798,153.7873,34536.0
2017-03-08 15:40:00,157.32,157.56,157.14,157.51,43396.0,153.7677,154.0023,153.5918,153.9535,43396.0
2017-03-08 15:50:00,157.5,157.59,157.35,157.5,89935.0,153.9437,154.0316,153.7971,153.9437,89935.0
2017-03-09 09:30:00,157.72,157.72,157.08,157.63,24195.0,154.1587,154.1587,153.5332,154.0707,24195.0
2017-03-09 09:40:00,157.7,158.02,157.56,157.61,23559.0,154.1392,154.4519,154.0023,154.0512,23559.0
2017-03-09 09:50:00,157.71,157.71,157.11,157.46,32856.0,154.1489,154.1489,153.5625,153.9046,32856.0
2017-03-09 10:00:00,157.42,158.06,157.41,158.06,30100.0,153.8655,154.491,153.8557,154.491,30100.0
2017-03-09 10:10:00,158.05,158.23,157.88,157.91,21065.0,154.4813,154.6572,154.3151,154.3444,21065.0
2017-03-09 10:20:00,157.94,157.94,157.49,157.6,10860.0,154.3737,154.3737,153.9339,154.0414,10860.0
2017-03-09 10:30:00,157.51,157.64,157.31,157.38,34573.0,153.9535,154.0805,153.758,153.8264,34573.0
2017-03-09 10:40:00,157.35,157.61,157.35,157.48,17252.0,153.7971,154.0512,153.7971,153.9241,17252.0
2017-03-09 10:50:00,157.56,157.81,157.5,157.76,12553.0,154.0023,154.2467,153.9437,154.1978,12553.0
2017-03-09 11:00:00,157.76,157.79,157.44,157.77,14444.0,154.1978,154.2271,153.885,154.2076,14444.0
2017-03-09 11:10:00,157.75,157.89,157.69,157.73,10954.0,154.188,154.3249,154.1294,154.1685,10954.0
2017-03-09 11:20:00,157.73,157.81,157.47,157.8,13608.0,154.1685,154.2467,153.9144,154.2369,13608.0
2017-03-09 11:30:00,157.86,158.13,157.78,158.02,19249.0,154.2955,154.5595,154.2174,154.4519,19249.0
2017-03-09 11:40:00,158.06,158.15,157.97,158.08,8265.0,154.491,154.579,154.4031,154.5106,8265.0
2017-03-09 11:50:00,158.07,158.24,157.94,158.05,11027.0,154.5008,154.667,154.3737,154.4813,11027.0
2017-03-09 12:00:00,158.1,158.19,158.0,158.02,6884.0,154.5301,154.6181,154.4324,154.4519,6884.0
2017-03-09 12:10:00,158.09,158.19,157.91,158.0,8253.0,154.5204,154.6181,154.3444,154.4324,8253.0
2017-03-09 12:20:00,157.95,158.02,157.91,157.95,5269.0,154.3835,154.4519,154.3444,154.3835,5269.0
2017-03-09 12:30:00,157.97,157.98,157.78,157.89,9635.0,154.4031,154.4128,154.2174,154.3249,9635.0
2017-03-09 12:40:00,157.94,158.0,157.82,157.91,8183.0,154.3737,154.4324,154.2565,154.3444,8183.0
2017-03-09 12:50:00,157.99,158.09,157.92,158.03,7702.0,154.4226,154.5204,154.3542,154.4617,7702.0
2017-03-09 13:00:00,158.02,158.14,158.0,158.14,7703.0,154.4519,154.5692,154.4324,154.5692,7703.0
2017-03-09 13:10:00,158.11,158.13,157.89,157.9,9527.0,154.5399,154.5595,154.3249,154.3346,9527.0
2017-03-09 13:20:00,157.95,157.98,157.78,157.78,9421.0,154.3835,154.4128,154.2174,154.2174,9421.0
2017-03-09 13:30:00,157.74,157.74,157.57,157.71,11143.0,154.1783,154.1783,154.0121,154.1489,11143.0
2017-03-09 13:40:00,157.71,157.84,157.66,157.66,11901.0,154.1489,154.276,154.1001,154.1001,11901.0
2017-03-09 13:50:00,157.7,157.77,157.59,157.59,12147.0,154.1392,154.2076,154.0316,154.0316,12147.0
2017-03-09 14:00:00,157.63,157.64,157.27,157.37,24340.0,154.0707,154.0805,153.7189,153.8166,24340.0
2017-03-09 14:10:00,157.31,157.44,157.1,157.21,39886.0,153.758,153.885,153.5527,153.6602,39886.0
2017-03-09 14:20:00,157.22,157.52,157.21,157.43,14048.0,153.67,153.9632,153.6602,153.8753,14048.0
2017-03-09 14:30:00,157.44,157.49,157.38,157.44,11345.0,153.885,153.9339,153.8264,153.885,11345.0
2017-03-09 14:40:00,157.43,157.7,157.38,157.65,22899.0,153.8753,154.1392,153.8264,154.0903,22899.0
2017-03-09 14:50:00,157.64,157.87,157.62,157.82,22730.0,154.0805,154.3053,154.061,154.2565,22730.0
2017-03-09 15:00:00,157.85,157.97,157.75,157.91,18638.0,154.2858,154.4031,154.188,154.3444,18638.0
2017-03-09 15:10:00,157.84,157.92,157.74,157.92,19688.0,154.276,154.3542,154.1783,154.3542,19688.0
2017-03-09 15:20:00,157.91,157.91,157.74,157.75,23435.0,154.3444,154.3444,154.1783,154.188,23435.0
2017-03-09 15:30:00,157.77,158.0,157.76,157.81,29103.0,154.2076,154.4324,154.1978,154.2467,29103.0
2017-03-09 15:40:00,157.81,157.97,157.78,157.88,37496.0,154.2467,154.4031,154.2174,154.3151,37496.0
2017-03-09 15:50:00,157.86,157.88,157.71,157.79,76287.0,154.2955,154.3151,154.1489,154.2271,76287.0
2017-03-10 09:30:00,158.18,158.87,158.18,158.7,32073.0,154.6083,155.2827,154.6083,155.1166,32073.0
2017-03-10 09:40:00,158.69,159.06,158.57,158.91,30055.0,155.1068,155.4685,154.9895,155.3218,30055.0
2017-03-10 09:50:00,158.85,159.06,158.84,158.89,25162.0,155.2632,155.4685,155.2534,155.3023,25162.0
2017-03-10 10:00:00,158.95,159.13,158.75,158.75,12938.0,155.3609,155.5369,155.1655,155.1655,12938.0
2017-03-10 10:10:00,158.79,158.94,158.71,158.8,6866.0,155.2045,155.3512,155.1264,155.2143,6866.0
2017-03-10 10:20:00,158.81,158.86,158.61,158.64,14403.0,155.2241,155.273,155.0286,155.0579,14403.0
2017-03-10 10:30:00,158.57,158.58,158.34,158.4,12374.0,154.9895,154.9993,154.7647,154.8234,12374.0
2017-03-10 10:40:00,158.33,158.55,158.15,158.44,16342.0,154.7549,154.97,154.579,154.8625,16342.0
2017-03-10 10:50:00,158.45,158.65,158.44,158.5,15902.0,154.8722,155.0677,154.8625,154.9211,15902.0
2017-03-10 11:00:00,158.48,158.58,158.38,158.44,25237.0,154.9015,154.9993,154.8038,154.8625,25237.0
2017-03-10 11:10:00,158.36,158.45,158.23,158.41,13953.0,154.7843,154.8722,154.6572,154.8331,13953.0
2017-03-10 11:20:00,158.45,158.73,158.43,158.71,19712.0,154.8722,155.1459,154.8527,155.1264,19712.0
2017-03-10 11:30:00,158.71,158.94,158.69,158.86,27155.0,155.1264,155.3512,155.1068,155.273,27155.0
2017-03-10 11:40:00,158.86,158.99,158.85,158.96,15124.0,155.273,155.4,155.2632,155.3707,15124.0
2017-03-10 11:50:00,158.93,159.1,158.89,159.1,14828.0,155.3414,155.5076,155.3023,155.5076,14828.0
2017-03-10 12:00:00,159.1,159.16,158.92,158.92,30457.0,155.5076,155.5662,155.3316,155.3316,30457.0
2017-03-10 12:10:00,158.94,159.04,158.9,158.96,21104.0,155.3512,155.4489,155.3121,155.3707,21104.0
2017-03-10 12:20:00,158.96,159.09,158.84,158.86,15614.0,155.3707,155.4978,155.2534,155.273,15614.0
2017-03-10 12:30:00,158.87,159.0,158.77,158.94,19167.0,155.2827,155.4098,155.185,155.3512,19167.0
2017-03-10 12:40:00,158.93,158.99,158.85,158.89,9121.0,155.3414,155.4,155.2632,155.3023,9121.0
2017-03-10 12:50:00,158.85,158.87,158.62,158.78,8526.0,155.2632,155.2827,155.0384,155.1948,8526.0
2017-03-10 13:00:00,158.78,158.83,158.55,158.71,24198.0,155.1948,155.2436,154.97,155.1264,24198.0
2017-03-10 13:10:00,158.72,158.84,158.58,158.8,13449.0,155.1361,155.2534,154.9993,155.2143,13449.0
2017-03-10 13:20:00,158.82,158.89,158.75,158.82,6200.0,155.2339,155.3023,155.1655,155.2339,6200.0
2017-03-10 13:30:00,158.78,158.81,158.66,158.73,28564.0,155.1948,155.2241,155.0775,155.1459,28564.0
2017-03-10 13:40:00,158.74,158.81,158.61,158.67,20883.0,155.1557,155.2241,155.0286,155.0873,20883.0
2017-03-10 13:50:00,158.66,158.88,158.62,158.88,12928.0,155.0775,155.2925,155.0384,155.2925,12928.0
2017-03-10 14:00:00,158.87,158.99,158.81,158.84,10400.0,155.2827,155.4,155.2241,155.2534,10400.0
2017-03-10 14:10:00,158.85,159.0,158.85,158.98,10174.0,155.2632,155.4098,155.2632,155.3903,10174.0
2017-03-10 14:20:00,158.97,159.1,158.92,159.04,7382.0,155.3805,155.5076,155.3316,155.4489,7382.0
2017-03-10 14:30:00,159.07,159.07,158.99,159.01,6572.0,155.4782,155.4782,155.4,155.4196,6572.0
2017-03-10 14:40:00,159.03,159.05,158.9,158.98,7980.0,155.4391,155.4587,155.3121,155.3903,7980.0
2017-03-10 14:50:00,158.99,159.03,158.91,159.0,9068.0,155.4,155.4391,155.3218,155.4098,9068.0
2017-03-10 15:00:00,158.99,159.09,158.99,159.07,27600.0,155.4,155.4978,155.4,155.4782,27600.0
2017-03-10 15:10:00,159.07,159.43,159.01,159.38,32166.0,155.4782,155.8301,155.4196,155.7812,32166.0
2017-03-10 15:20:00,159.38,159.47,159.26,159.45,20187.0,155.7812,155.8692,155.6639,155.8496,20187.0
2017-03-10 15:30:00,159.45,159.46,159.28,159.28,27522.0,155.8496,155.8594,155.6835,155.6835,27522.0
2017-03-10 15:40:00,159.3,159.35,159.17,159.34,55530.0,155.703,155.7519,155.576,155.7421,55530.0
2017-03-10 15:50:00,159.33,159.42,159.22,159.37,98302.0,155.7324,155.8203,155.6248,155.7715,98302.0
2017-03-13 09:30:00,159.31,159.31,158.26,158.36,27999.0,155.8597,155.8597,154.8324,154.9302,27999.0
2017-03-13 09:40:00,158.34,158.6,158.15,158.25,69246.0,154.9107,155.165,154.7248,154.8226,69246.0
2017-03-13 09:50:00,158.26,158.38,158.02,158.09,52280.0,154.8324,154.9498,154.5976,154.6661,52280.0
2017-03-13 10:00:00,158.16,158.16,157.66,157.88,92495.0,154.7346,154.7346,154.2454,154.4606,92495.0
2017-03-13 10:10:00,157.91,158.28,157.82,158.15,28607.0,154.49,154.852,154.4019,154.7248,28607.0
2017-03-13 10:20:00,158.15,158.42,158.15,158.37,18222.0,154.7248,154.9889,154.7248,154.94,18222.0
2017-03-13 10:30:00,158.37,158.55,158.25,158.48,17124.0,154.94,155.1161,154.8226,155.0476,17124.0
2017-03-13 10:40:00,158.44,158.59,158.37,158.46,17232.0,155.0085,155.1553,154.94,155.0281,17232.0
2017-03-13 10:50:00,158.46,158.56,158.31,158.54,20513.0,155.0281,155.1259,154.8813,155.1063,20513.0
2017-03-13 11:00:00,158.52,158.76,158.46,158.76,17792.0,155.0868,155.3216,155.0281,155.3216,17792.0
2017-03-13 11:10:00,158.74,158.77,158.57,158.57,33869.0,155.302,155.3314,155.1357,155.1357,33869.0
2017-03-13 11:20:00,158.59,158.66,158.44,158.54,13072.0,155.1553,155.2237,155.0085,155.1063,13072.0
2017-03-13 11:30:00,158.48,158.48,158.19,158.25,38786.0,155.0476,155.0476,154.7639,154.8226,38786.0
2017-03-13 11:40:00,158.24,158.44,158.15,158.44,36328.0,154.8128,155.0085,154.7248,155.0085,36328.0
2017-03-13 11:50:00,158.46,158.74,158.46,158.72,16478.0,155.0281,155.302,155.0281,155.2824,16478.0
2017-03-13 12:00:00,158.71,158.74,158.19,158.28,36972.0,155.2727,155.302,154.7639,154.852,36972.0
2017-03-13 12:10:00,158.29,158.43,158.26,158.29,14279.0,154.8618,154.9987,154.8324,154.8618,14279.0
2017-03-13 12:20:00,158.28,158.44,158.26,158.31,18502.0,154.852,155.0085,154.8324,154.8813,18502.0
2017-03-13 12:30:00,158.31,158.4,158.3,158.31,16290.0,154.8813,154.9694,154.8715,154.8813,16290.0
2017-03-13 12:40:00,158.33,158.33,158.15,158.26,13701.0,154.9009,154.9009,154.7248,154.8324,13701.0
2017-03-13 12:50:00,158.24,158.33,158.14,158.3,26766.0,154.8128,154.9009,154.715,154.8715,26766.0
2017-03-13 13:00:00,158.3,158.33,158.19,158.28,11278.0,154.8715,154.9009,154.7639,154.852,11278.0
2017-03-13 13:10:00,158.28,158.28,158.11,158.11,7859.0,154.852,154.852,154.6857,154.6857,7859.0
2017-03-13 13:20:00,158.12,158.22,158.11,158.2,10126.0,154.6954,154.7933,154.6857,154.7737,10126.0
2017-03-13 13:30:00,158.23,158.39,158.18,158.31,7876.0,154.8031,154.9596,154.7541,154.8813,7876.0
2017-03-13 13:40:00,158.33,158.46,158.29,158.37,8452.0,154.9009,155.0281,154.8618,154.94,8452.0
2017-03-13 13:50:00,158.37,158.52,158.36,158.48,6454.0,154.94,155.0868,154.9302,155.0476,6454.0
2017-03-13 14:00:00,158.46,158.62,158.45,158.56,10903.0,155.0281,155.1846,155.0183,155.1259,10903.0
2017-03-13 14:10:00,158.52,158.73,158.47,158.7,14054.0,155.0868,155.2922,155.0379,155.2629,14054.0
2017-03-13 14:20:00,158.67,158.92,158.66,158.83,15127.0,155.2335,155.4781,155.2237,155.3901,15127.0
2017-03-13 14:30:00,158.82,158.91,158.82,158.82,7576.0,155.3803,155.4683,155.3803,155.3803,7576.0
2017-03-13 14:40:00,158.85,158.91,158.8,158.88,12049.0,155.4096,155.4683,155.3607,155.439,12049.0
2017-03-13 14:50:00,158.91,158.99,158.9,158.92,8002.0,155.4683,155.5466,155.4585,155.4781,8002.0
2017-03-13 15:00:00,158.91,158.96,158.83,158.84,14860.0,155.4683,155.5173,155.3901,155.3998,14860.0
2017-03-13 15:10:00,158.83,158.88,158.83,158.83,7697.0,155.3901,155.439,155.3901,155.3901,7697.0
2017-03-13 15:20:00,158.85,158.85,158.75,158.84,25726.0,155.4096,155.4096,155.3118,155.3998,25726.0
2017-03-13 15:30:00,158.82,158.92,158.79,158.88,42659.0,155.3803,155.4781,155.3509,155.439,42659.0
2017-03-13 15:40:00,158.86,159.14,158.86,159.09,41821.0,155.4194,155.6934,155.4194,155.6444,41821.0
2017-03-13 15:50:00,159.08,159.08,158.95,159.05,92345.0,155.6347,155.6347,155.5075,155.6053,92345.0
2017-03-14 09:30:00,158.49,158.49,157.95,158.37,27031.0,155.0574,155.0574,154.5291,154.94,27031.0
2017-03-14 09:40:00,158.42,158.46,158.09,158.17,39859.0,154.9889,155.0281,154.6661,154.7444,39859.0
2017-03-14 09:50:00,158.16,158.24,158.06,158.1,11611.0,154.7346,154.8128,154.6367,154.6759,11611.0
2017-03-14 10:00:00,158.1,158.44,158.07,158.14,20908.0,154.6759,155.0085,154.6465,154.715,20908.0
2017-03-14 10:10:00,158.14,158.22,158.0,158.09,53394.0,154.715,154.7933,154.578,154.6661,53394.0
2017-03-14 10:20:00,158.09,158.26,157.99,158.14,28718.0,154.6661,154.8324,154.5683,154.715,28718.0
2017-03-14 10:30:00,158.09,158.27,158.0,158.26,30057.0,154.6661,154.8422,154.578,154.8324,30057.0
2017-03-14 10:40:00,158.23,158.25,158.08,158.13,43216.0,154.8031,154.8226,154.6563,154.7052,43216.0
2017-03-14 10:50:00,158.15,158.34,158.11,158.34,19605.0,154.7248,154.9107,154.6857,154.9107,19605.0
2017-03-14 11:00:00,158.33,158.53,158.32,158.53,21155.0,154.9009,155.0966,154.8911,155.0966,21155.0
2017-03-14 11:10:00,158.53,158.7,158.51,158.53,11046.0,155.0966,155.2629,155.077,155.0966,11046.0
2017-03-14 11:20:00,158.6,158.65,158.21,158.4,19729.0,155.165,155.214,154.7835,154.9694,19729.0
2017-03-14 11:30:00,158.41,158.45,158.3,158.3,20441.0,154.9792,155.0183,154.8715,154.8715,20441.0
2017-03-14 11:40:00,158.31,158.39,158.2,158.32,12887.0,154.8813,154.9596,154.7737,154.8911,12887.0
2017-03-14 11:50:00,158.32,158.38,158.23,158.25,18557.0,154.8911,154.9498,154.8031,154.8226,18557.0
2017-03-14 12:00:00,158.26,158.28,158.08,158.11,19143.0,154.8324,154.852,154.6563,154.6857,19143.0
2017-03-14 12:10:00,158.11,158.14,158.0,158.03,20053.0,154.6857,154.715,154.578,154.6074,20053.0
2017-03-14 12:20:00,158.05,158.26,158.05,158.26,10958.0,154.627,154.8324,154.627,154.8324,10958.0
2017-03-14 12:30:00,158.29,158.42,158.28,158.41,10963.0,154.8618,154.9889,154.852,154.9792,10963.0
2017-03-14 12:40:00,158.37,158.37,158.18,158.21,11045.0,154.94,154.94,154.7541,154.7835,11045.0
2017-03-14 12:50:00,158.2,158.27,158.17,158.26,5688.0,154.7737,154.8422,154.7444,154.8324,5688.0
2017-03-14 13:00:00,158.29,158.3,158.25,158.3,5857.0,154.8618,154.8715,154.8226,154.8715,5857.0
2017-03-14 13:10:00,158.3,158.48,158.22,158.46,15617.0,154.8715,155.0476,154.7933,155.0281,15617.0
2017-03-14 13:20:00,158.44,158.55,158.37,158.55,4317.0,155.0085,155.1161,154.94,155.1161,4317.0
2017-03-14 13:30:00,158.56,158.57,158.48,158.52,11830.0,155.1259,155.1357,155.0476,155.0868,11830.0
2017-03-14 13:40:00,158.55,158.58,158.33,158.36,6094.0,155.1161,155.1455,154.9009,154.9302,6094.0
2017-03-14 13:50:00,158.36,158.38,158.21,158.32,7007.0,154.9302,154.9498,154.7835,154.8911,7007.0
2017-03-14 14:00:00,158.29,158.37,158.29,158.34,7063.0,154.8618,154.94,154.8618,154.9107,7063.0
2017-03-14 14:10:00,158.34,158.34,158.15,158.18,9222.0,154.9107,154.9107,154.7248,154.7541,9222.0
2017-03-14 14:20:00,158.22,158.29,158.15,158.26,7828.0,154.7933,154.8618,154.7248,154.8324,7828.0
2017-03-14 14:30:00,158.26,158.34,158.23,158.24,8565.0,154.8324,154.9107,154.8031,154.8128,8565.0
2017-03-14 14:40:00,158.23,158.32,158.2,158.3,34548.0,154.8031,154.8911,154.7737,154.8715,34548.0
2017-03-14 14:50:00,158.25,158.28,158.19,158.22,21510.0,154.8226,154.852,154.7639,154.7933,21510.0
2017-03-14 15:00:00,158.22,158.29,158.16,158.25,26671.0,154.7933,154.8618,154.7346,154.8226,26671.0
2017-03-14 15:10:00,158.24,158.36,158.24,158.33,12030.0,154.8128,154.9302,154.8128,154.9009,12030.0
2017-03-14 15:20:00,158.34,158.43,158.31,158.37,13053.0,154.9107,154.9987,154.8813,154.94,13053.0
2017-03-14 15:30:00,158.37,158.43,158.27,158.27,21138.0,154.94,154.9987,154.8422,154.8422,21138.0
2017-03-14 15:40:00,158.24,158.38,158.24,158.33,35186.0,154.8128,154.9498,154.8128,154.9009,35186.0
2017-03-14 15:50:00,158.33,158.36,158.24,158.33,75194.0,154.9009,154.9302,154.8128,154.9009,75194.0
2017-03-15 09:30:00,158.59,159.93,158.36,159.93,55967.0,155.1553,156.4662,154.9302,156.4662,55967.0
2017-03-15 09:40:00,159.87,160.63,159.81,160.33,104780.0,156.4075,157.1511,156.3488,156.8576,104780.0
2017-03-15 09:50:00,160.42,161.0,160.14,160.92,121358.0,156.9456,157.5131,156.6717,157.4348,121358.0
2017-03-15 10:00:00,160.9,161.0,160.56,160.8,117896.0,157.4152,157.5131,157.0826,157.3174,117896.0
2017-03-15 10:10:00,160.85,161.27,160.8,161.19,82213.0,157.3663,157.7772,157.3174,157.699,82213.0
2017-03-15 10:20:00,161.16,161.66,160.93,161.36,81588.0,157.6696,158.1588,157.4446,157.8653,81588.0
2017-03-15 10:30:00,161.36,161.4,160.98,161.25,78014.0,157.8653,157.9044,157.4935,157.7577,78014.0
2017-03-15 10:40:00,161.25,161.5,160.98,161.5,108066.0,157.7577,158.0022,157.4935,158.0022,108066.0
2017-03-15 10:50:00,161.46,161.54,160.75,160.99,104603.0,157.9631,158.0414,157.2685,157.5033,104603.0
2017-03-15 11:00:00,160.99,161.07,160.2,160.36,82741.0,157.5033,157.5816,156.7304,156.8869,82741.0
2017-03-15 11:10:00,160.25,160.46,160.01,160.23,33358.0,156.7793,156.9848,156.5445,156.7597,33358.0
2017-03-15 11:20:00,160.23,160.66,160.05,160.49,32808.0,156.7597,157.1804,156.5836,157.0141,32808.0
2017-03-15 11:30:00,160.51,160.71,160.26,160.36,28283.0,157.0337,157.2293,156.7891,156.8869,28283.0
2017-03-15 11:40:00,160.39,160.59,160.39,160.53,27348.0,156.9163,157.1119,156.9163,157.0532,27348.0
2017-03-15 11:50:00,160.52,160.61,160.21,160.37,23174.0,157.0435,157.1315,156.7402,156.8967,23174.0
2017-03-15 12:00:00,160.36,160.48,160.21,160.39,19215.0,156.8869,157.0043,156.7402,156.9163,19215.0
2017-03-15 12:10:00,160.41,160.74,160.39,160.69,23116.0,156.9358,157.2587,156.9163,157.2098,23116.0
2017-03-15 12:20:00,160.7,160.81,160.6,160.78,20719.0,157.2196,157.3272,157.1217,157.2978,20719.0
2017-03-15 12:30:00,160.74,160.83,160.61,160.67,21488.0,157.2587,157.3468,157.1315,157.1902,21488.0
2017-03-15 12:40:00,160.7,160.83,160.59,160.7,23252.0,157.2196,157.3468,157.1119,157.2196,23252.0
2017-03-15 12:50:00,160.69,160.88,160.63,160.68,18694.0,157.2098,157.3957,157.1511,157.2,18694.0
2017-03-15 13:00:00,160.69,160.88,160.66,160.83,21197.0,157.2098,157.3957,157.1804,157.3468,21197.0
2017-03-15 13:10:00,160.83,160.83,160.49,160.57,23042.0,157.3468,157.3468,157.0141,157.0924,23042.0
2017-03-15 13:20:00,160.55,160.68,160.44,160.48,15594.0,157.0728,157.2,156.9652,157.0043,15594.0
2017-03-15 13:30:00,160.44,160.57,160.38,160.54,19239.0,156.9652,157.0924,156.9065,157.063,19239.0
2017-03-15 13:40:00,160.55,160.55,160.36,160.53,26298.0,157.0728,157.0728,156.8869,157.0532,26298.0
2017-03-15 13:50:00,160.53,160.55,160.25,160.32,36751.0,157.0532,157.0728,156.7793,156.8478,36751.0
2017-03-15 14:00:00,160.45,161.04,160.45,160.74,70762.0,156.975,157.5522,156.975,157.2587,70762.0
2017-03-15 14:10:00,160.66,160.88,160.52,160.59,27864.0,157.1804,157.3957,157.0435,157.1119,27864.0
2017-03-15 14:20:00,160.59,160.81,160.39,160.81,30572.0,157.1119,157.3272,156.9163,157.3272,30572.0
2017-03-15 14:30:00,160.81,160.87,160.44,160.6,37471.0,157.3272,157.3859,156.9652,157.1217,37471.0
2017-03-15 14:40:00,160.61,161.0,160.57,160.93,37311.0,157.1315,157.5131,157.0924,157.4446,37311.0
2017-03-15 14:50:00,160.97,160.97,160.79,160.8,37377.0,157.4837,157.4837,157.3076,157.3174,37377.0
2017-03-15 15:00:00,160.85,160.93,160.63,160.76,43137.0,157.3663,157.4446,157.1511,157.2783,43137.0
2017-03-15 15:10:00,160.75,161.14,160.62,160.97,46735.0,157.2685,157.65,157.1413,157.4837,46735.0
2017-03-15 15:20:00,160.96,161.12,160.89,161.06,44707.0,157.4739,157.6305,157.4055,157.5718,44707.0
2017-03-15 15:30:00,161.08,161.49,161.08,161.34,71627.0,157.5913,157.9925,157.5913,157.8457,71627.0
2017-03-15 15:40:00,161.35,161.48,161.18,161.18,92765.0,157.8555,157.9827,157.6892,157.6892,92765.0
2017-03-15 15:50:00,161.18,161.32,160.96,161.04,133756.0,157.6892,157.8261,157.4739,157.5522,133756.0
2017-03-16 09:30:00,158.03,159.5,157.22,157.54,307955.0,154.6074,156.0456,153.8149,154.128,307955.0
2017-03-16 09:40:00,157.4,158.09,157.24,158.06,203634.0,153.991,154.6661,153.8345,154.6367,203634.0
2017-03-16 09:50:00,158.11,158.51,157.55,157.59,124374.0,154.6857,155.077,154.1378,154.1769,124374.0
2017-03-16 10:00:00,157.49,157.76,157.01,157.16,101043.0,154.0791,154.3432,153.6095,153.7562,101043.0
2017-03-16 10:10:00,157.22,157.59,157.01,157.03,92049.0,153.8149,154.1769,153.6095,153.6291,92049.0
2017-03-16 10:20:00,157.02,157.86,156.85,157.75,112012.0,153.6193,154.4411,153.4529,154.3335,112012.0
2017-03-16 10:30:00,157.77,158.16,157.68,157.79,94759.0,154.353,154.7346,154.265,154.3726,94759.0
2017-03-16 10:40:00,157.79,158.18,157.78,157.94,125169.0,154.3726,154.7541,154.3628,154.5193,125169.0
2017-03-16 10:50:00,157.93,158.03,157.83,157.97,57879.0,154.5096,154.6074,154.4117,154.5487,57879.0
2017-03-16 11:00:00,158.01,158.02,157.38,157.81,87687.0,154.5878,154.5976,153.9715,154.3922,87687.0
2017-03-16 11:10:00,157.82,158.09,157.75,157.99,41681.0,154.4019,154.6661,154.3335,154.5683,41681.0
2017-03-16 11:20:00,158.01,158.45,157.96,158.0,78662.0,154.5878,155.0183,154.5389,154.578,78662.0
2017-03-16 11:30:00,158.03,158.09,157.23,157.23,68119.0,154.6074,154.6661,153.8247,153.8247,68119.0
2017-03-16 11:40:00,157.25,157.59,157.15,157.42,53344.0,153.8443,154.1769,153.7465,154.0106,53344.0
2017-03-16 11:50:00,157.37,157.79,157.12,157.25,64805.0,153.9617,154.3726,153.7171,153.8443,64805.0
2017-03-16 12:00:00,157.21,157.53,157.09,157.42,48279.0,153.8052,154.1182,153.6878,154.0106,48279.0
2017-03-16 12:10:00,157.46,157.55,157.29,157.49,31235.0,154.0497,154.1378,153.8834,154.0791,31235.0
2017-03-16 12:20:00,157.47,157.54,157.37,157.5,26191.0,154.0595,154.128,153.9617,154.0889,26191.0
2017-03-16 12:30:00,157.45,157.63,157.41,157.53,32322.0,154.04,154.2161,154.0008,154.1182,32322.0
2017-03-16 12:40:00,157.52,157.79,157.45,157.69,21445.0,154.1084,154.3726,154.04,154.2748,21445.0
2017-03-16 12:50:00,157.65,157.81,157.65,157.71,16819.0,154.2356,154.3922,154.2356,154.2943,16819.0
2017-03-16 13:00:00,157.72,157.79,157.52,157.55,24299.0,154.3041,154.3726,154.1084,154.1378,24299.0
2017-03-16 13:10:00,157.57,157.7,157.32,157.32,14242.0,154.1574,154.2845,153.9128,153.9128,14242.0
2017-03-16 13:20:00,157.33,157.47,157.19,157.29,18311.0,153.9226,154.0595,153.7856,153.8834,18311.0
2017-03-16 13:30:00,157.28,157.58,157.23,157.4,38549.0,153.8736,154.1671,153.8247,153.991,38549.0
2017-03-16 13:40:00,157.4,157.49,157.26,157.39,15471.0,153.991,154.0791,153.8541,153.9813,15471.0
2017-03-16 13:50:00,157.39,157.72,157.28,157.34,29076.0,153.9813,154.3041,153.8736,153.9323,29076.0
2017-03-16 14:00:00,157.32,157.51,157.18,157.4,27158.0,153.9128,154.0987,153.7758,153.991,27158.0
2017-03-16 14:10:00,157.4,157.42,157.15,157.4,35431.0,153.991,154.0106,153.7465,153.991,35431.0
2017-03-16 14:20:00,157.43,157.48,157.32,157.32,18943.0,154.0204,154.0693,153.9128,153.9128,18943.0
2017-03-16 14:30:00,157.3,157.71,157.27,157.64,33551.0,153.8932,154.2943,153.8639,154.2258,33551.0
2017-03-16 14:40:00,157.64,157.79,157.25,157.45,75475.0,154.2258,154.3726,153.8443,154.04,75475.0
2017-03-16 14:50:00,157.45,157.57,157.34,157.5,29430.0,154.04,154.1574,153.9323,154.0889,29430.0
2017-03-16 15:00:00,157.5,157.79,157.43,157.77,52342.0,154.0889,154.3726,154.0204,154.353,52342.0
2017-03-16 15:10:00,157.72,158.07,157.72,158.03,52645.0,154.3041,154.6465,154.3041,154.6074,52645.0
2017-03-16 15:20:00,158.03,158.11,157.84,157.99,80402.0,154.6074,154.6857,154.4215,154.5683,80402.0
2017-03-16 15:30:00,157.99,157.99,157.58,157.69,80663.0,154.5683,154.5683,154.1671,154.2748,80663.0
2017-03-16 15:40:00,157.69,157.94,157.64,157.81,82990.0,154.2748,154.5193,154.2258,154.3922,82990.0
2017-03-16 15:50:00,157.82,158.08,157.81,158.01,148680.0,154.4019,154.6563,154.3922,154.5878,148680.0
2017-03-17 09:30:00,158.54,158.54,156.38,156.53,386441.0,155.1063,155.1063,152.9931,153.1399,386441.0
2017-03-17 09:40:00,156.52,157.31,156.5,157.31,39326.0,153.1301,153.903,153.1105,153.903,39326.0
2017-03-17 09:50:00,157.31,157.64,157.31,157.44,62813.0,153.903,154.2258,153.903,154.0302,62813.0
2017-03-17 10:00:00,157.5,158.06,157.33,157.35,63088.0,154.0889,154.6367,153.9226,153.9421,63088.0
2017-03-17 10:10:00,157.31,157.68,157.3,157.68,41336.0,153.903,154.265,153.8932,154.265,41336.0
2017-03-17 10:20:00,157.62,157.72,157.48,157.61,37094.0,154.2063,154.3041,154.0693,154.1965,37094.0
2017-03-17 10:30:00,157.66,157.75,157.5,157.6,50416.0,154.2454,154.3335,154.0889,154.1867,50416.0
2017-03-17 10:40:00,157.6,157.8,157.6,157.79,30121.0,154.1867,154.3824,154.1867,154.3726,30121.0
2017-03-17 10:50:00,157.81,157.84,157.61,157.84,42462.0,154.3922,154.4215,154.1965,154.4215,42462.0
2017-03-17 11:00:00,157.77,157.84,157.57,157.81,38960.0,154.353,154.4215,154.1574,154.3922,38960.0
2017-03-17 11:10:00,157.83,158.0,157.76,157.88,54879.0,154.4117,154.578,154.3432,154.4606,54879.0
2017-03-17 11:20:00,157.88,157.99,157.84,157.9,23413.0,154.4606,154.5683,154.4215,154.4802,23413.0
2017-03-17 11:30:00,157.9,158.2,157.89,158.16,34174.0,154.4802,154.7737,154.4704,154.7346,34174.0
2017-03-17 11:40:00,158.15,158.46,158.12,158.43,29919.0,154.7248,155.0281,154.6954,154.9987,29919.0
2017-03-17 11:50:00,158.4,158.68,158.36,158.68,40809.0,154.9694,155.2433,154.9302,155.2433,40809.0
2017-03-17 12:00:00,158.66,158.72,158.54,158.56,20542.0,155.2237,155.2824,155.1063,155.1259,20542.0
2017-03-17 12:10:00,158.54,158.71,158.5,158.68,17819.0,155.1063,155.2727,155.0672,155.2433,17819.0
2017-03-17 12:20:00,158.68,158.71,158.57,158.59,14398.0,155.2433,155.2727,155.1357,155.1553,14398.0
2017-03-17 12:30:00,158.59,158.69,158.55,158.57,19818.0,155.1553,155.2531,155.1161,155.1357,19818.0
2017-03-17 12:40:00,158.62,158.85,158.61,158.62,14424.0,155.1846,155.4096,155.1748,155.1846,14424.0
2017-03-17 12:50:00,158.61,158.74,158.5,158.5,17147.0,155.1748,155.302,155.0672,155.0672,17147.0
2017-03-17 13:00:00,158.49,158.64,158.49,158.62,15067.0,155.0574,155.2042,155.0574,155.1846,15067.0
2017-03-17 13:10:00,158.64,158.66,158.48,158.56,17610.0,155.2042,155.2237,155.0476,155.1259,17610.0
2017-03-17 13:20:00,158.55,158.55,158.45,158.5,18954.0,155.1161,155.1161,155.0183,155.0672,18954.0
2017-03-17 13:30:00,158.5,158.65,158.43,158.6,15853.0,155.0672,155.214,154.9987,155.165,15853.0
2017-03-17 13:40:00,158.6,158.67,158.5,158.62,23489.0,155.165,155.2335,155.0672,155.1846,23489.0
2017-03-17 13:50:00,158.64,158.94,158.64,158.82,27045.0,155.2042,155.4977,155.2042,155.3803,27045.0
2017-03-17 14:00:00,158.84,158.95,158.83,158.94,22178.0,155.3998,155.5075,155.3901,155.4977,22178.0
2017-03-17 14:10:00,158.95,159.05,158.9,158.96,25904.0,155.5075,155.6053,155.4585,155.5173,25904.0
2017-03-17 14:20:00,158.93,159.09,158.86,158.96,110090.0,155.4879,155.6444,155.4194,155.5173,110090.0
2017-03-17 14:30:00,158.95,159.02,158.8,158.83,21633.0,155.5075,155.576,155.3607,155.3901,21633.0
2017-03-17 14:40:00,158.85,158.95,158.73,158.73,20363.0,155.4096,155.5075,155.2922,155.2922,20363.0
2017-03-17 14:50:00,158.69,158.72,158.47,158.48,27106.0,155.2531,155.2824,155.0379,155.0476,27106.0
2017-03-17 15:00:00,158.49,158.59,158.45,158.57,26348.0,155.0574,155.1553,155.0183,155.1357,26348.0
2017-03-17 15:10:00,158.55,158.58,158.42,158.46,19285.0,155.1161,155.1455,154.9889,155.0281,19285.0
2017-03-17 15:20:00,158.48,158.49,158.28,158.34,29211.0,155.0476,155.0574,154.852,154.9107,29211.0
2017-03-17 15:30:00,158.36,158.39,158.09,158.15,47584.0,154.9302,154.9596,154.6661,154.7248,47584.0
2017-03-17 15:40:00,158.15,158.18,157.96,157.99,71133.0,154.7248,154.7541,154.5389,154.5683,71133.0
2017-03-17 15:50:00,158.0,158.15,157.83,157.88,161816.0,154.578,154.7248,154.4117,154.4606,161816.0
2017-03-20 09:30:00,158.14,158.4,157.5,157.64,30564.0,154.715,154.9694,154.0889,154.2258,30564.0
2017-03-20 09:40:00,157.69,157.77,157.47,157.67,23493.0,154.2748,154.353,154.0595,154.2552,23493.0
2017-03-20 09:50:00,157.65,157.81,157.3,157.73,28594.0,154.2356,154.3922,153.8932,154.3139,28594.0
2017-03-20 10:00:00,157.65,157.81,157.52,157.63,25169.0,154.2356,154.3922,154.1084,154.2161,25169.0
2017-03-20 10:10:00,157.64,157.78,157.51,157.71,22056.0,154.2258,154.3628,154.0987,154.2943,22056.0
2017-03-20 10:20:00,157.73,157.8,157.43,157.47,25723.0,154.3139,154.3824,154.0204,154.0595,25723.0
2017-03-20 10:30:00,157.48,157.56,157.41,157.41,14826.0,154.0693,154.1476,154.0008,154.0008,14826.0
2017-03-20 10:40:00,157.43,157.54,157.43,157.45,16483.0,154.0204,154.128,154.0204,154.04,16483.0
2017-03-20 10:50:00,157.5,157.57,157.45,157.57,40899.0,154.0889,154.1574,154.04,154.1574,40899.0
2017-03-20 11:00:00,157.57,157.7,157.33,157.33,44110.0,154.1574,154.2845,153.9226,153.9226,44110.0
2017-03-20 11:10:00,157.32,157.33,156.99,157.23,25934.0,153.9128,153.9226,153.5899,153.8247,25934.0
2017-03-20 11:20:00,157.27,157.29,156.98,157.11,12629.0,153.8639,153.8834,153.5801,153.7073,12629.0
2017-03-20 11:30:00,157.13,157.3,157.02,157.25,12826.0,153.7269,153.8932,153.6193,153.8443,12826.0
2017-03-20 11:40:00,157.29,157.4,157.27,157.39,14400.0,153.8834,153.991,153.8639,153.9813,14400.0
2017-03-20 11:50:00,157.35,157.48,157.33,157.43,14462.0,153.9421,154.0693,153.9226,154.0204,14462.0
2017-03-20 12:00:00,157.49,157.49,157.04,157.07,37296.0,154.0791,154.0791,153.6388,153.6682,37296.0
2017-03-20 12:10:00,157.05,157.17,156.92,156.97,13545.0,153.6486,153.766,153.5214,153.5703,13545.0
2017-03-20 12:20:00,156.98,157.08,156.93,156.99,14255.0,153.5801,153.678,153.5312,153.5899,14255.0
2017-03-20 12:30:00,157.0,157.1,156.93,157.09,7431.0,153.5997,153.6975,153.5312,153.6878,7431.0
2017-03-20 12:40:00,157.13,157.27,157.1,157.22,16256.0,153.7269,153.8639,153.6975,153.8149,16256.0
2017-03-20 12:50:00,157.22,157.3,157.09,157.09,20213.0,153.8149,153.8932,153.6878,153.6878,20213.0
2017-03-20 13:00:00,157.08,157.22,157.08,157.16,17141.0,153.678,153.8149,153.678,153.7562,17141.0
2017-03-20 13:10:00,157.15,157.15,156.94,157.02,12276.0,153.7465,153.7465,153.541,153.6193,12276.0
2017-03-20 13:20:00,157.01,157.02,156.75,156.77,19306.0,153.6095,153.6193,153.3551,153.3747,19306.0
2017-03-20 13:30:00,156.79,156.89,156.76,156.81,10551.0,153.3942,153.4921,153.3649,153.4138,10551.0
2017-03-20 13:40:00,156.76,156.78,156.51,156.69,17505.0,153.3649,153.3845,153.1203,153.2964,17505.0
2017-03-20 13:50:00,156.69,156.75,156.57,156.73,13896.0,153.2964,153.3551,153.179,153.3355,13896.0
2017-03-20 14:00:00,156.75,156.85,156.73,156.8,18821.0,153.3551,153.4529,153.3355,153.404,18821.0
2017-03-20 14:10:00,156.81,156.94,156.77,156.85,14730.0,153.4138,153.541,153.3747,153.4529,14730.0
2017-03-20 14:20:00,156.87,156.92,156.83,156.89,25168.0,153.4725,153.5214,153.4334,153.4921,25168.0
2017-03-20 14:30:00,156.89,156.9,156.43,156.53,26621.0,153.4921,153.5019,153.042,153.1399,26621.0
2017-03-20 14:40:00,156.53,156.62,156.39,156.39,11443.0,153.1399,153.2279,153.0029,153.0029,11443.0
2017-03-20 14:50:00,156.4,156.51,156.36,156.51,16882.0,153.0127,153.1203,152.9736,153.1203,16882.0
2017-03-20 15:00:00,156.49,156.56,156.45,156.52,22811.0,153.1007,153.1692,153.0616,153.1301,22811.0
2017-03-20 15:10:00,156.52,156.71,156.52,156.66,18884.0,153.1301,153.316,153.1301,153.2671,18884.0
2017-03-20 15:20:00,156.67,156.77,156.65,156.77,21555.0,153.2768,153.3747,153.2573,153.3747,21555.0
2017-03-20 15:30:00,156.77,156.86,156.77,156.81,34072.0,153.3747,153.4627,153.3747,153.4138,34072.0
2017-03-20 15:40:00,156.82,156.83,156.73,156.73,61331.0,153.4236,153.4334,153.3355,153.3355,61331.0
2017-03-20 15:50:00,156.74,156.81,156.71,156.75,116663.0,153.3453,153.4138,153.316,153.3551,116663.0
2017-03-21 09:30:00,157.47,157.7,157.06,157.5,46261.0,154.0595,154.2845,153.6584,154.0889,46261.0
2017-03-21 09:40:00,157.52,157.53,157.17,157.27,39036.0,154.1084,154.1182,153.766,153.8639,39036.0
2017-03-21 09:50:00,157.24,157.24,156.59,156.62,24667.0,153.8345,153.8345,153.1986,153.2279,24667.0
2017-03-21 10:00:00,156.59,156.69,156.46,156.61,37140.0,153.1986,153.2964,153.0714,153.2181,37140.0
2017-03-21 10:10:00,156.6,156.63,156.08,156.28,33209.0,153.2084,153.2377,152.6996,152.8953,33209.0
2017-03-21 10:20:00,156.22,156.26,155.74,155.82,29269.0,152.8366,152.8757,152.367,152.4453,29269.0
2017-03-21 10:30:00,155.87,155.97,155.72,155.72,34687.0,152.4942,152.592,152.3474,152.3474,34687.0
2017-03-21 10:40:00,155.8,155.94,155.69,155.93,37818.0,152.4257,152.5627,152.3181,152.5529,37818.0
2017-03-21 10:50:00,155.9,156.1,155.44,155.77,27347.0,152.5235,152.7192,152.0735,152.3963,27347.0
2017-03-21 11:00:00,155.76,155.88,155.6,155.85,16062.0,152.3866,152.504,152.23,152.4746,16062.0
2017-03-21 11:10:00,155.94,156.03,155.52,155.67,24466.0,152.5627,152.6507,152.1518,152.2985,24466.0
2017-03-21 11:20:00,155.57,155.69,155.33,155.44,28755.0,152.2007,152.3181,151.9659,152.0735,28755.0
2017-03-21 11:30:00,155.47,155.52,154.36,155.01,43475.0,152.1028,152.1518,151.0169,151.6528,43475.0
2017-03-21 11:40:00,155.08,155.62,155.07,155.52,32886.0,151.7213,152.2496,151.7115,152.1518,32886.0
2017-03-21 11:50:00,155.5,155.83,155.36,155.81,19040.0,152.1322,152.455,151.9952,152.4355,19040.0
2017-03-21 12:00:00,155.82,156.08,155.6,155.85,16578.0,152.4453,152.6996,152.23,152.4746,16578.0
2017-03-21 12:10:00,155.86,155.92,155.55,155.65,19421.0,152.4844,152.5431,152.1811,152.2789,19421.0
2017-03-21 12:20:00,155.68,155.72,155.44,155.61,21166.0,152.3083,152.3474,152.0735,152.2398,21166.0
2017-03-21 12:30:00,155.65,155.72,155.48,155.61,12682.0,152.2789,152.3474,152.1126,152.2398,12682.0
2017-03-21 12:40:00,155.65,155.73,155.35,155.41,12542.0,152.2789,152.3572,151.9854,152.0441,12542.0
2017-03-21 12:50:00,155.44,155.73,155.3,155.66,12275.0,152.0735,152.3572,151.9365,152.2887,12275.0
2017-03-21 13:00:00,155.67,155.82,155.66,155.71,22530.0,152.2985,152.4453,152.2887,152.3376,22530.0
2017-03-21 13:10:00,155.71,155.84,155.55,155.68,13540.0,152.3376,152.4648,152.1811,152.3083,13540.0
2017-03-21 13:20:00,155.68,155.88,155.52,155.87,19256.0,152.3083,152.504,152.1518,152.4942,19256.0
2017-03-21 13:30:00,155.86,155.94,155.59,155.63,17762.0,152.4844,152.5627,152.2202,152.2594,17762.0
2017-03-21 13:40:00,155.69,155.72,155.39,155.51,19418.0,152.3181,152.3474,152.0246,152.142,19418.0
2017-03-21 13:50:00,155.56,155.56,155.13,155.2,7805.0,152.1909,152.1909,151.7702,151.8387,7805.0
2017-03-21 14:00:00,155.21,155.48,155.2,155.48,21182.0,151.8485,152.1126,151.8387,152.1126,21182.0
2017-03-21 14:10:00,155.46,155.52,155.13,155.52,22201.0,152.0931,152.1518,151.7702,152.1518,22201.0
2017-03-21 14:20:00,155.49,155.51,155.29,155.34,22361.0,152.1224,152.142,151.9267,151.9757,22361.0
2017-03-21 14:30:00,155.36,155.93,155.35,155.9,27732.0,151.9952,152.5529,151.9854,152.5235,27732.0
2017-03-21 14:40:00,155.92,156.11,155.67,155.76,42486.0,152.5431,152.729,152.2985,152.3866,42486.0
2017-03-21 14:50:00,155.79,155.89,155.71,155.89,34665.0,152.4159,152.5137,152.3376,152.5137,34665.0
2017-03-21 15:00:00,155.86,156.01,155.78,155.87,18559.0,152.4844,152.6311,152.4061,152.4942,18559.0
2017-03-21 15:10:00,155.89,156.06,155.83,156.01,31163.0,152.5137,152.6801,152.455,152.6311,31163.0
2017-03-21 15:20:00,155.97,156.08,155.87,155.92,37508.0,152.592,152.6996,152.4942,152.5431,37508.0
2017-03-21 15:30:00,155.88,156.01,155.71,155.71,42017.0,152.504,152.6311,152.3376,152.3376,42017.0
2017-03-21 15:40:00,155.68,155.71,155.35,155.51,63402.0,152.3083,152.3376,151.9854,152.142,63402.0
2017-03-21 15:50:00,155.52,155.61,155.34,155.55,98579.0,152.1518,152.2398,151.9757,152.1811,98579.0
2017-03-22 09:30:00,155.79,155.86,155.01,155.5,26715.0,152.4159,152.4844,151.6528,152.1322,26715.0
2017-03-22 09:40:00,155.51,155.61,155.06,155.06,10549.0,152.142,152.2398,151.7017,151.7017,10549.0
2017-03-22 09:50:00,155.15,155.25,154.83,154.83,24863.0,151.7898,151.8876,151.4767,151.4767,24863.0
2017-03-22 10:00:00,154.87,154.95,154.63,154.85,30673.0,151.5158,151.5941,151.281,151.4963,30673.0
2017-03-22 10:10:00,154.85,154.92,154.45,154.56,37308.0,151.4963,151.5647,151.1049,151.2125,37308.0
2017-03-22 10:20:00,154.52,154.72,154.46,154.52,19952.0,151.1734,151.3691,151.1147,151.1734,19952.0
2017-03-22 10:30:00,154.58,154.9,154.33,154.82,43801.0,151.2321,151.5452,150.9875,151.4669,43801.0
2017-03-22 10:40:00,154.82,155.08,154.81,154.85,28229.0,151.4669,151.7213,151.4571,151.4963,28229.0
2017-03-22 10:50:00,154.92,155.27,154.92,155.27,25402.0,151.5647,151.9072,151.5647,151.9072,25402.0
2017-03-22 11:00:00,155.27,155.38,155.14,155.23,11466.0,151.9072,152.0148,151.78,151.868,11466.0
2017-03-22 11:10:00,155.26,155.86,155.2,155.77,15533.0,151.8974,152.4844,151.8387,152.3963,15533.0
2017-03-22 11:20:00,155.76,156.43,155.76,156.43,46778.0,152.3866,153.042,152.3866,153.042,46778.0
2017-03-22 11:30:00,156.43,156.5,156.17,156.22,44427.0,153.042,153.1105,152.7877,152.8366,44427.0
2017-03-22 11:40:00,156.25,156.29,156.0,156.09,21143.0,152.8659,152.9051,152.6214,152.7094,21143.0
2017-03-22 11:50:00,156.07,156.18,156.0,156.05,67440.0,152.6898,152.7975,152.6214,152.6703,67440.0
2017-03-22 12:00:00,156.02,156.19,155.89,155.99,23238.0,152.6409,152.8072,152.5137,152.6116,23238.0
2017-03-22 12:10:00,155.99,156.03,155.77,155.8,6700.0,152.6116,152.6507,152.3963,152.4257,6700.0
2017-03-22 12:20:00,155.75,155.84,155.61,155.76,17445.0,152.3768,152.4648,152.2398,152.3866,17445.0
2017-03-22 12:30:00,155.76,155.87,155.66,155.67,7587.0,152.3866,152.4942,152.2887,152.2985,7587.0
2017-03-22 12:40:00,155.66,155.76,155.66,155.73,4754.0,152.2887,152.3866,152.2887,152.3572,4754.0
2017-03-22 12:50:00,155.69,155.69,155.45,155.58,18904.0,152.3181,152.3181,152.0833,152.2105,18904.0
2017-03-22 13:00:00,155.59,155.59,155.19,155.3,22486.0,152.2202,152.2202,151.8289,151.9365,22486.0
2017-03-22 13:10:00,155.3,155.45,155.22,155.38,44917.0,151.9365,152.0833,151.8583,152.0148,44917.0
2017-03-22 13:20:00,155.38,155.44,155.28,155.32,11210.0,152.0148,152.0735,151.917,151.9561,11210.0
2017-03-22 13:30:00,155.31,155.48,155.23,155.43,27547.0,151.9463,152.1126,151.868,152.0637,27547.0
2017-03-22 13:40:00,155.45,155.56,155.2,155.35,17744.0,152.0833,152.1909,151.8387,151.9854,17744.0
2017-03-22 13:50:00,155.34,155.34,154.98,154.99,14572.0,151.9757,151.9757,151.6234,151.6332,14572.0
2017-03-22 14:00:00,155.01,155.22,154.99,155.15,22451.0,151.6528,151.8583,151.6332,151.7898,22451.0
2017-03-22 14:10:00,155.16,155.24,155.06,155.1,17546.0,151.7996,151.8778,151.7017,151.7409,17546.0
2017-03-22 14:20:00,155.05,155.23,155.02,155.18,12404.0,151.6919,151.868,151.6626,151.8191,12404.0
2017-03-22 14:30:00,155.14,155.31,155.14,155.31,15328.0,151.78,151.9463,151.78,151.9463,15328.0
2017-03-22 14:40:00,155.3,155.37,155.15,155.32,15910.0,151.9365,152.005,151.7898,151.9561,15910.0
2017-03-22 14:50:00,155.31,155.5,155.3,155.48,11738.0,151.9463,152.1322,151.9365,152.1126,11738.0
2017-03-22 15:00:00,155.48,155.49,155.33,155.37,17425.0,152.1126,152.1224,151.9659,152.005,17425.0
2017-03-22 15:10:00,155.41,155.55,155.33,155.48,22294.0,152.0441,152.1811,151.9659,152.1126,22294.0
2017-03-22 15:20:00,155.49,155.63,155.45,155.48,17138.0,152.1224,152.2594,152.0833,152.1126,17138.0
2017-03-22 15:30:00,155.49,155.54,155.39,155.43,19782.0,152.1224,152.1713,152.0246,152.0637,19782.0
2017-03-22 15:40:00,155.43,155.56,155.34,155.45,33719.0,152.0637,152.1909,151.9757,152.0833,33719.0
2017-03-22 15:50:00,155.46,155.63,155.26,155.31,103182.0,152.0931,152.2594,151.8974,151.9463,103182.0
2017-03-23 09:30:00,155.3,155.48,154.45,155.08,34631.0,151.9365,152.1126,151.1049,151.7213,34631.0
2017-03-23 09:40:00,155.05,155.41,154.85,155.29,24473.0,151.6919,152.0441,151.4963,151.9267,24473.0
2017-03-23 09:50:00,155.24,155.31,154.98,154.98,13398.0,151.8778,151.9463,151.6234,151.6234,13398.0
2017-03-23 10:00:00,155.04,155.2,154.89,155.03,16794.0,151.6821,151.8387,151.5354,151.6724,16794.0
2017-03-23 10:10:00,155.02,155.09,154.88,154.94,20531.0,151.6626,151.7311,151.5256,151.5843,20531.0
2017-03-23 10:20:00,154.99,155.12,154.94,155.08,13451.0,151.6332,151.7604,151.5843,151.7213,13451.0
2017-03-23 10:30:00,155.09,155.35,155.07,155.34,18812.0,151.7311,151.9854,151.7115,151.9757,18812.0
2017-03-23 10:40:00,155.31,155.55,155.17,155.25,31373.0,151.9463,152.1811,151.8093,151.8876,31373.0
2017-03-23 10:50:00,155.28,155.37,155.2,155.26,19304.0,151.917,152.005,151.8387,151.8974,19304.0
2017-03-23 11:00:00,155.24,155.52,155.2,155.52,28288.0,151.8778,152.1518,151.8387,152.1518,28288.0
2017-03-23 11:10:00,155.52,155.86,155.44,155.72,18476.0,152.1518,152.4844,152.0735,152.3474,18476.0
2017-03-23 11:20:00,155.7,155.71,155.58,155.69,9559.0,152.3279,152.3376,152.2105,152.3181,9559.0
2017-03-23 11:30:00,155.71,155.86,155.61,155.81,11540.0,152.3376,152.4844,152.2398,152.4355,11540.0
2017-03-23 11:40:00,155.82,155.83,155.6,155.62,11818.0,152.4453,152.455,152.23,152.2496,11818.0
2017-03-23 11:50:00,155.64,155.74,155.61,155.69,17125.0,152.2692,152.367,152.2398,152.3181,17125.0
2017-03-23 12:00:00,155.68,155.83,155.66,155.7,22967.0,152.3083,152.455,152.2887,152.3279,22967.0
2017-03-23 12:10:00,155.72,155.72,155.57,155.57,15819.0,152.3474,152.3474,152.2007,152.2007,15819.0
2017-03-23 12:20:00,155.62,155.73,155.57,155.64,10417.0,152.2496,152.3572,152.2007,152.2692,10417.0
2017-03-23 12:30:00,155.63,155.75,155.56,155.56,13520.0,152.2594,152.3768,152.1909,152.1909,13520.0
2017-03-23 12:40:00,155.59,155.78,155.56,155.66,10735.0,152.2202,152.4061,152.1909,152.2887,10735.0
2017-03-23 12:50:00,155.73,155.9,155.7,155.9,13591.0,152.3572,152.5235,152.3279,152.5235,13591.0
2017-03-23 13:00:00,155.93,155.95,155.32,155.34,34774.0,152.5529,152.5724,151.9561,151.9757,34774.0
2017-03-23 13:10:00,155.3,155.47,155.12,155.29,22217.0,151.9365,152.1028,151.7604,151.9267,22217.0
2017-03-23 13:20:00,155.31,155.4,155.07,155.12,22162.0,151.9463,152.0344,151.7115,151.7604,22162.0
2017-03-23 13:30:00,155.12,155.4,155.12,155.24,24775.0,151.7604,152.0344,151.7604,151.8778,24775.0
2017-03-23 13:40:00,155.25,155.46,155.2,155.38,56500.0,151.8876,152.0931,151.8387,152.0148,56500.0
2017-03-23 13:50:00,155.38,155.39,155.22,155.22,31883.0,152.0148,152.0246,151.8583,151.8583,31883.0
2017-03-23 14:00:00,155.22,155.38,155.21,155.31,31087.0,151.8583,152.0148,151.8485,151.9463,31087.0
2017-03-23 14:10:00,155.31,155.39,155.26,155.3,21826.0,151.9463,152.0246,151.8974,151.9365,21826.0
2017-03-23 14:20:00,155.35,155.4,155.26,155.26,31395.0,151.9854,152.0344,151.8974,151.8974,31395.0
2017-03-23 14:30:00,155.27,155.33,155.19,155.21,27236.0,151.9072,151.9659,151.8289,151.8485,27236.0
2017-03-23 14:40:00,155.25,155.25,155.05,155.11,31213.0,151.8876,151.8876,151.6919,151.7506,31213.0
2017-03-23 14:50:00,155.12,155.2,155.02,155.12,66339.0,151.7604,151.8387,151.6626,151.7604,66339.0
2017-03-23 15:00:00,155.09,155.12,154.92,155.0,54901.0,151.7311,151.7604,151.5647,151.643,54901.0
2017-03-23 15:10:00,154.99,155.03,154.64,154.71,32831.0,151.6332,151.6724,151.2908,151.3593,32831.0
2017-03-23 15:20:00,154.72,154.8,154.23,154.23,94841.0,151.3691,151.4473,150.8897,150.8897,94841.0
2017-03-23 15:30:00,154.31,154.41,154.02,154.24,127846.0,150.968,151.0658,150.6842,150.8995,127846.0
2017-03-23 15:40:00,154.24,154.55,154.24,154.5,59063.0,150.8995,151.2028,150.8995,151.1538,59063.0
2017-03-23 15:50:00,154.51,154.68,154.31,154.65,142922.0,151.1636,151.3299,150.968,151.3006,142922.0
2017-03-24 09:30:00,154.43,155.65,153.53,155.4,86187.0,151.0854,152.2789,150.2049,152.0344,86187.0
2017-03-24 09:40:00,155.38,155.57,155.14,155.49,38967.0,152.0148,152.2007,151.78,152.1224,38967.0
2017-03-24 09:50:00,155.52,155.67,155.37,155.44,38994.0,152.1518,152.2985,152.005,152.0735,38994.0
2017-03-24 10:00:00,155.47,155.49,155.26,155.3,78419.0,152.1028,152.1224,151.8974,151.9365,78419.0
2017-03-24 10:10:00,155.29,155.5,155.23,155.4,35650.0,151.9267,152.1322,151.868,152.0344,35650.0
2017-03-24 10:20:00,155.38,155.48,155.34,155.38,38323.0,152.0148,152.1126,151.9757,152.0148,38323.0
2017-03-24 10:30:00,155.4,155.49,155.35,155.36,36306.0,152.0344,152.1224,151.9854,151.9952,36306.0
2017-03-24 10:40:00,155.37,155.48,155.27,155.35,41204.0,152.005,152.1126,151.9072,151.9854,41204.0
2017-03-24 10:50:00,155.4,155.48,155.35,155.44,29304.0,152.0344,152.1126,151.9854,152.0735,29304.0
2017-03-24 11:00:00,155.45,155.5,155.3,155.37,52031.0,152.0833,152.1322,151.9365,152.005,52031.0
2017-03-24 11:10:00,155.38,155.47,155.35,155.38,36727.0,152.0148,152.1028,151.9854,152.0148,36727.0
2017-03-24 11:20:00,155.39,155.42,155.21,155.3,25477.0,152.0246,152.0539,151.8485,151.9365,25477.0
2017-03-24 11:30:00,155.31,155.46,155.31,155.4,35956.0,151.9463,152.0931,151.9463,152.0344,35956.0
2017-03-24 11:40:00,155.4,155.43,155.31,155.34,15485.0,152.0344,152.0637,151.9463,151.9757,15485.0
2017-03-24 11:50:00,155.36,155.43,155.35,155.38,17837.0,151.9952,152.0637,151.9854,152.0148,17837.0
2017-03-24 12:00:00,155.39,155.46,155.33,155.33,28963.0,152.0246,152.0931,151.9659,151.9659,28963.0
2017-03-24 12:10:00,155.35,155.37,154.94,154.94,20924.0,151.9854,152.005,151.5843,151.5843,20924.0
2017-03-24 12:20:00,154.94,155.13,154.83,155.05,26118.0,151.5843,151.7702,151.4767,151.6919,26118.0
2017-03-24 12:30:00,155.05,155.1,154.93,155.04,31733.0,151.6919,151.7409,151.5745,151.6821,31733.0
2017-03-24 12:40:00,155.04,155.07,154.96,155.02,39505.0,151.6821,151.7115,151.6039,151.6626,39505.0
2017-03-24 12:50:00,155.04,155.06,154.82,154.94,13655.0,151.6821,151.7017,151.4669,151.5843,13655.0
2017-03-24 13:00:00,154.96,154.96,154.64,154.64,16545.0,151.6039,151.6039,151.2908,151.2908,16545.0
2017-03-24 13:10:00,154.7,154.73,154.6,154.63,13951.0,151.3495,151.3789,151.2517,151.281,13951.0
2017-03-24 13:20:00,154.64,154.72,154.58,154.72,52112.0,151.2908,151.3691,151.2321,151.3691,52112.0
2017-03-24 13:30:00,154.71,154.77,154.57,154.58,15599.0,151.3593,151.418,151.2223,151.2321,15599.0
2017-03-24 13:40:00,154.56,154.66,154.53,154.57,14783.0,151.2125,151.3104,151.1832,151.2223,14783.0
2017-03-24 13:50:00,154.56,154.6,154.42,154.48,14706.0,151.2125,151.2517,151.0756,151.1343,14706.0
2017-03-24 14:00:00,154.49,154.52,154.41,154.46,25517.0,151.1441,151.1734,151.0658,151.1147,25517.0
2017-03-24 14:10:00,154.47,154.67,154.44,154.65,15162.0,151.1245,151.3202,151.0951,151.3006,15162.0
2017-03-24 14:20:00,154.63,154.74,154.59,154.63,16117.0,151.281,151.3886,151.2419,151.281,16117.0
2017-03-24 14:30:00,154.65,154.65,154.53,154.54,12119.0,151.3006,151.3006,151.1832,151.193,12119.0
2017-03-24 14:40:00,154.54,154.6,154.38,154.42,18184.0,151.193,151.2517,151.0364,151.0756,18184.0
2017-03-24 14:50:00,154.44,154.44,154.15,154.25,20835.0,151.0951,151.0951,150.8114,150.9093,20835.0
2017-03-24 15:00:00,154.26,154.27,153.83,154.03,31867.0,150.919,150.9288,150.4984,150.694,31867.0
2017-03-24 15:10:00,154.05,154.1,153.73,153.78,32193.0,150.7136,150.7625,150.4005,150.4494,32193.0
2017-03-24 15:20:00,153.78,153.83,153.69,153.75,57040.0,150.4494,150.4984,150.3614,150.4201,57040.0
2017-03-24 15:30:00,153.8,154.3,153.7,154.28,92996.0,150.469,150.9582,150.3712,150.9386,92996.0
2017-03-24 15:40:00,154.31,154.4,153.85,154.22,110858.0,150.968,151.056,150.5179,150.8799,110858.0
2017-03-24 15:50:00,154.25,154.34,153.92,154.07,152077.0,150.9093,150.9973,150.5864,150.7332,152077.0
2017-03-27 09:30:00,153.44,153.45,152.61,153.19,42013.0,150.1168,150.1266,149.3048,149.8722,42013.0
2017-03-27 09:40:00,153.21,153.63,153.12,153.6,31928.0,149.8918,150.3027,149.8037,150.2733,31928.0
2017-03-27 09:50:00,153.62,153.81,153.26,153.58,26763.0,150.2929,150.4788,149.9407,150.2538,26763.0
2017-03-27 10:00:00,153.58,153.88,153.43,153.88,58760.0,150.2538,150.5473,150.107,150.5473,58760.0
2017-03-27 10:10:00,153.88,153.91,153.59,153.61,21001.0,150.5473,150.5766,150.2636,150.2831,21001.0
2017-03-27 10:20:00,153.66,153.87,153.65,153.74,24680.0,150.332,150.5375,150.3223,150.4103,24680.0
2017-03-27 10:30:00,153.74,153.99,153.73,153.8,31968.0,150.4103,150.6549,150.4005,150.469,31968.0
2017-03-27 10:40:00,153.79,154.31,153.74,153.85,55430.0,150.4592,150.968,150.4103,150.5179,55430.0
2017-03-27 10:50:00,153.86,154.0,153.71,153.81,42925.0,150.5277,150.6647,150.381,150.4788,42925.0
2017-03-27 11:00:00,153.78,154.11,153.77,154.04,31581.0,150.4494,150.7723,150.4397,150.7038,31581.0
2017-03-27 11:10:00,154.13,154.45,154.12,154.38,24802.0,150.7919,151.1049,150.7821,151.0364,24802.0
2017-03-27 11:20:00,154.39,154.42,154.13,154.29,47911.0,151.0462,151.0756,150.7919,150.9484,47911.0
2017-03-27 11:30:00,154.35,154.53,154.27,154.39,32733.0,151.0071,151.1832,150.9288,151.0462,32733.0
2017-03-27 11:40:00,154.41,154.52,154.39,154.47,17348.0,151.0658,151.1734,151.0462,151.1245,17348.0
2017-03-27 11:50:00,154.43,154.55,154.33,154.55,25522.0,151.0854,151.2028,150.9875,151.2028,25522.0
2017-03-27 12:00:00,154.5,154.96,154.46,154.95,17637.0,151.1538,151.6039,151.1147,151.5941,17637.0
2017-03-27 12:10:00,154.95,154.99,154.78,154.88,13657.0,151.5941,151.6332,151.4278,151.5256,13657.0
2017-03-27 12:20:00,154.88,154.97,154.82,154.89,22380.0,151.5256,151.6137,151.4669,151.5354,22380.0
2017-03-27 12:30:00,154.83,154.96,154.8,154.82,15211.0,151.4767,151.6039,151.4473,151.4669,15211.0
2017-03-27 12:40:00,154.83,154.86,154.72,154.83,12427.0,151.4767,151.506,151.3691,151.4767,12427.0
2017-03-27 12:50:00,154.83,155.05,154.83,154.93,13769.0,151.4767,151.6919,151.4767,151.5745,13769.0
2017-03-27 13:00:00,154.92,155.14,154.92,155.1,11114.0,151.5647,151.78,151.5647,151.7409,11114.0
2017-03-27 13:10:00,155.09,155.23,155.07,155.19,23804.0,151.7311,151.868,151.7115,151.8289,23804.0
2017-03-27 13:20:00,155.17,155.35,155.17,155.27,18117.0,151.8093,151.9854,151.8093,151.9072,18117.0
2017-03-27 13:30:00,155.28,155.3,154.98,155.02,11963.0,151.917,151.9365,151.6234,151.6626,11963.0
2017-03-27 13:40:00,154.96,155.04,154.87,154.93,9530.0,151.6039,151.6821,151.5158,151.5745,9530.0
2017-03-27 13:50:00,154.89,154.93,154.64,154.68,26211.0,151.5354,151.5745,151.2908,151.3299,26211.0
2017-03-27 14:00:00,154.66,154.77,154.64,154.66,28587.0,151.3104,151.418,151.2908,151.3104,28587.0
2017-03-27 14:10:00,154.64,154.73,154.45,154.53,19871.0,151.2908,151.3789,151.1049,151.1832,19871.0
2017-03-27 14:20:00,154.48,154.5,154.18,154.42,26716.0,151.1343,151.1538,150.8408,151.0756,26716.0
2017-03-27 14:30:00,154.4,154.47,154.32,154.37,26964.0,151.056,151.1245,150.9777,151.0267,26964.0
2017-03-27 14:40:00,154.37,154.55,154.37,154.46,28411.0,151.0267,151.2028,151.0267,151.1147,28411.0
2017-03-27 14:50:00,154.48,154.58,154.4,154.5,41581.0,151.1343,151.2321,151.056,151.1538,41581.0
2017-03-27 15:00:00,154.5,154.72,154.49,154.64,19464.0,151.1538,151.3691,151.1441,151.2908,19464.0
2017-03-27 15:10:00,154.64,154.77,154.63,154.7,21145.0,151.2908,151.418,151.281,151.3495,21145.0
2017-03-27 15:20:00,154.7,154.79,154.65,154.66,19750.0,151.3495,151.4376,151.3006,151.3104,19750.0
2017-03-27 15:30:00,154.65,154.67,154.56,154.63,29980.0,151.3006,151.3202,151.2125,151.281,29980.0
2017-03-27 15:40:00,154.63,154.74,154.6,154.6,35426.0,151.281,151.3886,151.2517,151.2517,35426.0
2017-03-27 15:50:00,154.6,154.68,154.52,154.6,60262.0,151.2517,151.3299,151.1734,151.2517,60262.0
2017-03-28 09:30:00,154.64,154.81,154.02,154.56,29411.0,151.2908,151.4571,150.6842,151.2125,29411.0
2017-03-28 09:40:00,154.57,154.66,153.83,154.07,38965.0,151.2223,151.3104,150.4984,150.7332,38965.0
2017-03-28 09:50:00,154.1,154.12,153.71,154.1,26584.0,150.7625,150.7821,150.381,150.7625,26584.0
2017-03-28 10:00:00,154.05,154.43,153.87,154.37,28881.0,150.7136,151.0854,150.5375,151.0267,28881.0
2017-03-28 10:10:00,154.45,154.48,154.06,154.09,15932.0,151.1049,151.1343,150.7234,150.7527,15932.0
2017-03-28 10:20:00,154.1,154.11,153.64,153.71,20689.0,150.7625,150.7723,150.3125,150.381,20689.0
2017-03-28 10:30:00,153.75,153.91,153.71,153.77,19897.0,150.4201,150.5766,150.381,150.4397,19897.0
2017-03-28 10:40:00,153.82,154.03,153.76,153.78,18117.0,150.4886,150.694,150.4299,150.4494,18117.0
2017-03-28 10:50:00,153.78,153.88,153.54,153.88,22340.0,150.4494,150.5473,150.2146,150.5473,22340.0
2017-03-28 11:00:00,153.9,154.39,153.87,154.34,12642.0,150.5668,151.0462,150.5375,150.9973,12642.0
2017-03-28 11:10:00,154.4,154.58,154.39,154.55,25081.0,151.056,151.2321,151.0462,151.2028,25081.0
2017-03-28 11:20:00,154.51,154.62,154.46,154.61,15170.0,151.1636,151.2712,151.1147,151.2615,15170.0
2017-03-28 11:30:00,154.62,154.76,154.56,154.76,22782.0,151.2712,151.4082,151.2125,151.4082,22782.0
2017-03-28 11:40:00,154.76,154.9,154.7,154.9,9440.0,151.4082,151.5452,151.3495,151.5452,9440.0
2017-03-28 11:50:00,154.86,155.01,154.81,154.9,14063.0,151.506,151.6528,151.4571,151.5452,14063.0
2017-03-28 12:00:00,154.9,155.19,154.89,155.08,19149.0,151.5452,151.8289,151.5354,151.7213,19149.0
2017-03-28 12:10:00,155.07,155.07,154.77,154.83,8780.0,151.7115,151.7115,151.418,151.4767,8780.0
2017-03-28 12:20:00,154.82,154.86,154.58,154.61,9373.0,151.4669,151.506,151.2321,151.2615,9373.0
2017-03-28 12:30:00,154.53,154.53,154.36,154.36,24737.0,151.1832,151.1832,151.0169,151.0169,24737.0
2017-03-28 12:40:00,154.36,154.37,154.24,154.24,7500.0,151.0169,151.0267,150.8995,150.8995,7500.0
2017-03-28 12:50:00,154.3,154.35,154.24,154.3,14671.0,150.9582,151.0071,150.8995,150.9582,14671.0
2017-03-28 13:00:00,154.34,154.37,154.24,154.35,20214.0,150.9973,151.0267,150.8995,151.0071,20214.0
2017-03-28 13:10:00,154.37,154.48,154.34,154.42,7612.0,151.0267,151.1343,150.9973,151.0756,7612.0
2017-03-28 13:20:00,154.46,154.54,154.45,154.53,11167.0,151.1147,151.193,151.1049,151.1832,11167.0
2017-03-28 13:30:00,154.52,154.66,154.5,154.61,33010.0,151.1734,151.3104,151.1538,151.2615,33010.0
2017-03-28 13:40:00,154.62,154.86,154.62,154.84,12138.0,151.2712,151.506,151.2712,151.4865,12138.0
2017-03-28 13:50:00,154.81,155.05,154.76,154.98,17548.0,151.4571,151.6919,151.4082,151.6234,17548.0
2017-03-28 14:00:00,154.96,155.0,154.88,154.96,10401.0,151.6039,151.643,151.5256,151.6039,10401.0
2017-03-28 14:10:00,154.98,155.2,154.98,155.15,10204.0,151.6234,151.8387,151.6234,151.7898,10204.0
2017-03-28 14:20:00,155.16,155.39,155.15,155.23,19603.0,151.7996,152.0246,151.7898,151.868,19603.0
2017-03-28 14:30:00,155.23,155.23,154.98,155.2,11341.0,151.868,151.868,151.6234,151.8387,11341.0
2017-03-28 14:40:00,155.2,155.3,155.14,155.25,9738.0,151.8387,151.9365,151.78,151.8876,9738.0
2017-03-28 14:50:00,155.28,155.28,155.01,155.01,21460.0,151.917,151.917,151.6528,151.6528,21460.0
2017-03-28 15:00:00,154.99,155.1,154.92,154.93,20626.0,151.6332,151.7409,151.5647,151.5745,20626.0
2017-03-28 15:10:00,154.94,155.03,154.83,154.88,28488.0,151.5843,151.6724,151.4767,151.5256,28488.0
2017-03-28 15:20:00,154.87,154.87,154.72,154.76,31885.0,151.5158,151.5158,151.3691,151.4082,31885.0
2017-03-28 15:30:00,154.81,154.87,154.71,154.75,21822.0,151.4571,151.5158,151.3593,151.3984,21822.0
2017-03-28 15:40:00,154.76,154.91,154.72,154.78,23684.0,151.4082,151.555,151.3691,151.4278,23684.0
2017-03-28 15:50:00,154.77,154.87,154.6,154.64,56130.0,151.418,151.5158,151.2517,151.2908,56130.0
2017-03-29 09:30:00,154.35,154.59,152.94,153.45,76754.0,151.0071,151.2419,149.6276,150.1266,76754.0
2017-03-29 09:40:00,153.41,154.04,153.31,153.37,74561.0,150.0875,150.7038,149.9896,150.0483,74561.0
2017-03-29 09:50:00,153.38,153.79,153.27,153.79,44894.0,150.0581,150.4592,149.9505,150.4592,44894.0
2017-03-29 10:00:00,153.8,153.83,153.44,153.44,42505.0,150.469,150.4984,150.1168,150.1168,42505.0
2017-03-29 10:10:00,153.48,153.6,153.41,153.54,25537.0,150.1559,150.2733,150.0875,150.2146,25537.0
2017-03-29 10:20:00,153.52,153.65,153.44,153.6,39813.0,150.1951,150.3223,150.1168,150.2733,39813.0
2017-03-29 10:30:00,153.62,153.91,153.58,153.8,22757.0,150.2929,150.5766,150.2538,150.469,22757.0
2017-03-29 10:40:00,153.85,153.94,153.72,153.81,18706.0,150.5179,150.606,150.3907,150.4788,18706.0
2017-03-29 10:50:00,153.82,154.05,153.81,153.94,11468.0,150.4886,150.7136,150.4788,150.606,11468.0
2017-03-29 11:00:00,153.93,154.04,153.84,153.97,19884.0,150.5962,150.7038,150.5081,150.6353,19884.0
2017-03-29 11:10:00,153.95,154.07,153.88,154.02,11151.0,150.6158,150.7332,150.5473,150.6842,11151.0
2017-03-29 11:20:00,154.02,154.02,153.68,153.8,23229.0,150.6842,150.6842,150.3516,150.469,23229.0
2017-03-29 11:30:00,153.77,153.82,153.54,153.61,18847.0,150.4397,150.4886,150.2146,150.2831,18847.0
2017-03-29 11:40:00,153.58,153.85,153.54,153.85,14881.0,150.2538,150.5179,150.2146,150.5179,14881.0
2017-03-29 11:50:00,153.84,153.98,153.73,153.96,6500.0,150.5081,150.6451,150.4005,150.6255,6500.0
2017-03-29 12:00:00,153.96,153.96,153.85,153.91,15579.0,150.6255,150.6255,150.5179,150.5766,15579.0
2017-03-29 12:10:00,153.91,154.26,153.88,154.26,14628.0,150.5766,150.919,150.5473,150.919,14628.0
2017-03-29 12:20:00,154.24,154.26,154.14,154.21,6344.0,150.8995,150.919,150.8016,150.8701,6344.0
2017-03-29 12:30:00,154.21,154.3,154.17,154.18,6571.0,150.8701,150.9582,150.831,150.8408,6571.0
2017-03-29 12:40:00,154.18,154.23,154.13,154.19,7865.0,150.8408,150.8897,150.7919,150.8506,7865.0
2017-03-29 12:50:00,154.19,154.2,154.12,154.15,9500.0,150.8506,150.8603,150.7821,150.8114,9500.0
2017-03-29 13:00:00,154.17,154.24,154.12,154.21,5131.0,150.831,150.8995,150.7821,150.8701,5131.0
2017-03-29 13:10:00,154.16,154.26,154.16,154.2,11176.0,150.8212,150.919,150.8212,150.8603,11176.0
2017-03-29 13:20:00,154.2,154.22,154.1,154.12,14689.0,150.8603,150.8799,150.7625,150.7821,14689.0
2017-03-29 13:30:00,154.11,154.18,154.08,154.14,9701.0,150.7723,150.8408,150.7429,150.8016,9701.0
2017-03-29 13:40:00,154.11,154.21,154.1,154.2,5443.0,150.7723,150.8701,150.7625,150.8603,5443.0
2017-03-29 13:50:00,154.2,154.24,154.14,154.22,6988.0,150.8603,150.8995,150.8016,150.8799,6988.0
2017-03-29 14:00:00,154.18,154.2,153.99,154.04,13530.0,150.8408,150.8603,150.6549,150.7038,13530.0
2017-03-29 14:10:00,154.05,154.12,154.04,154.06,9508.0,150.7136,150.7821,150.7038,150.7234,9508.0
2017-03-29 14:20:00,154.07,154.17,154.07,154.14,5715.0,150.7332,150.831,150.7332,150.8016,5715.0
2017-03-29 14:30:00,154.19,154.22,154.13,154.14,6788.0,150.8506,150.8799,150.7919,150.8016,6788.0
2017-03-29 14:40:00,154.15,154.27,154.11,154.23,7539.0,150.8114,150.9288,150.7723,150.8897,7539.0
2017-03-29 14:50:00,154.22,154.34,154.21,154.25,12901.0,150.8799,150.9973,150.8701,150.9093,12901.0
2017-03-29 15:00:00,154.25,154.44,154.25,154.44,16817.0,150.9093,151.0951,150.9093,151.0951,16817.0
2017-03-29 15:10:00,154.42,154.44,154.15,154.25,17594.0,151.0756,151.0951,150.8114,150.9093,17594.0
2017-03-29 15:20:00,154.24,154.3,154.1,154.14,24916.0,150.8995,150.9582,150.7625,150.8016,24916.0
2017-03-29 15:30:00,154.14,154.14,154.01,154.1,29293.0,150.8016,150.8016,150.6745,150.7625,29293.0
2017-03-29 15:40:00,154.1,154.13,153.9,154.01,44196.0,150.7625,150.7919,150.5668,150.6745,44196.0
2017-03-29 15:50:00,154.0,154.04,153.88,154.0,72503.0,150.6647,150.7038,150.5473,150.6647,72503.0
2017-03-30 09:30:00,154.1,154.38,153.45,153.75,33762.0,150.7625,151.0364,150.1266,150.4201,33762.0
2017-03-30 09:40:00,153.84,154.03,153.73,153.79,9909.0,150.5081,150.694,150.4005,150.4592,9909.0
2017-03-30 09:50:00,153.81,153.98,153.66,153.87,16614.0,150.4788,150.6451,150.332,150.5375,16614.0
2017-03-30 10:00:00,153.84,154.2,153.82,153.95,12385.0,150.5081,150.8603,150.4886,150.6158,12385.0
2017-03-30 10:10:00,154.01,154.46,153.96,154.46,9863.0,150.6745,151.1147,150.6255,151.1147,9863.0
2017-03-30 10:20:00,154.45,154.49,154.28,154.28,9229.0,151.1049,151.1441,150.9386,150.9386,9229.0
2017-03-30 10:30:00,154.33,154.71,154.3,154.7,5084.0,150.9875,151.3593,150.9582,151.3495,5084.0
2017-03-30 10:40:00,154.68,154.71,154.47,154.49,23924.0,151.3299,151.3593,151.1245,151.1441,23924.0
2017-03-30 10:50:00,154.47,154.57,154.37,154.37,16221.0,151.1245,151.2223,151.0267,151.0267,16221.0
2017-03-30 11:00:00,154.4,154.44,154.2,154.28,19461.0,151.056,151.0951,150.8603,150.9386,19461.0
2017-03-30 11:10:00,154.25,154.27,154.13,154.21,8365.0,150.9093,150.9288,150.7919,150.8701,8365.0
2017-03-30 11:20:00,154.23,154.24,154.08,154.13,9376.0,150.8897,150.8995,150.7429,150.7919,9376.0
2017-03-30 11:30:00,154.14,154.27,154.07,154.18,16994.0,150.8016,150.9288,150.7332,150.8408,16994.0
2017-03-30 11:40:00,154.17,154.19,153.88,153.95,11033.0,150.831,150.8506,150.5473,150.6158,11033.0
2017-03-30 11:50:00,154.01,154.08,153.95,154.04,19593.0,150.6745,150.7429,150.6158,150.7038,19593.0
2017-03-30 12:00:00,154.03,154.12,154.0,154.05,13633.0,150.694,150.7821,150.6647,150.7136,13633.0
2017-03-30 12:10:00,154.07,154.14,153.99,154.06,9717.0,150.7332,150.8016,150.6549,150.7234,9717.0
2017-03-30 12:20:00,154.1,154.16,154.04,154.1,11521.0,150.7625,150.8212,150.7038,150.7625,11521.0
2017-03-30 12:30:00,154.12,154.16,153.92,153.92,8662.0,150.7821,150.8212,150.5864,150.5864,8662.0
2017-03-30 12:40:00,153.91,153.97,153.86,153.97,6918.0,150.5766,150.6353,150.5277,150.6353,6918.0
2017-03-30 12:50:00,153.99,154.02,153.93,153.99,7402.0,150.6549,150.6842,150.5962,150.6549,7402.0
2017-03-30 13:00:00,153.94,154.01,153.79,153.91,10359.0,150.606,150.6745,150.4592,150.5766,10359.0
2017-03-30 13:10:00,153.85,154.03,153.85,153.98,4381.0,150.5179,150.694,150.5179,150.6451,4381.0
2017-03-30 13:20:00,153.97,154.03,153.9,153.99,5327.0,150.6353,150.694,150.5668,150.6549,5327.0
2017-03-30 13:30:00,153.99,154.07,153.99,154.02,5573.0,150.6549,150.7332,150.6549,150.6842,5573.0
2017-03-30 13:40:00,153.98,154.07,153.85,154.02,7458.0,150.6451,150.7332,150.5179,150.6842,7458.0
2017-03-30 13:50:00,153.99,154.03,153.9,153.94,23820.0,150.6549,150.694,150.5668,150.606,23820.0
2017-03-30 14:00:00,153.96,154.04,153.96,154.01,10352.0,150.6255,150.7038,150.6255,150.6745,10352.0
2017-03-30 14:10:00,154.0,154.05,153.98,154.01,20237.0,150.6647,150.7136,150.6451,150.6745,20237.0
2017-03-30 14:20:00,154.02,154.07,153.98,154.01,15417.0,150.6842,150.7332,150.6451,150.6745,15417.0
2017-03-30 14:30:00,154.03,154.05,153.94,153.98,22792.0,150.694,150.7136,150.606,150.6451,22792.0
2017-03-30 14:40:00,153.99,153.99,153.84,153.86,18800.0,150.6549,150.6549,150.5081,150.5277,18800.0
2017-03-30 14:50:00,153.86,153.92,153.78,153.85,19671.0,150.5277,150.5864,150.4494,150.5179,19671.0
2017-03-30 15:00:00,153.83,153.88,153.81,153.85,20489.0,150.4984,150.5473,150.4788,150.5179,20489.0
2017-03-30 15:10:00,153.86,153.95,153.83,153.9,45691.0,150.5277,150.6158,150.4984,150.5668,45691.0
2017-03-30 15:20:00,153.89,153.99,153.87,153.9,69372.0,150.5571,150.6549,150.5375,150.5668,69372.0
2017-03-30 15:30:00,153.91,153.96,153.89,153.92,77853.0,150.5766,150.6255,150.5571,150.5864,77853.0
2017-03-30 15:40:00,153.93,153.95,153.78,153.79,28886.0,150.5962,150.6158,150.4494,150.4592,28886.0
2017-03-30 15:50:00,153.79,153.95,153.69,153.93,48145.0,150.4592,150.6158,150.3614,150.5962,48145.0
2017-03-31 09:30:00,153.39,153.87,153.22,153.64,22440.0,150.0679,150.5375,149.9016,150.3125,22440.0
2017-03-31 09:40:00,153.7,154.0,153.6,153.88,9816.0,150.3712,150.6647,150.2733,150.5473,9816.0
2017-03-31 09:50:00,153.81,154.07,153.8,153.98,8561.0,150.4788,150.7332,150.469,150.6451,8561.0
2017-03-31 10:00:00,154.0,154.13,153.98,154.02,10281.0,150.6647,150.7919,150.6451,150.6842,10281.0
2017-03-31 10:10:00,154.01,154.01,153.81,153.93,7228.0,150.6745,150.6745,150.4788,150.5962,7228.0
2017-03-31 10:20:00,153.93,154.04,153.85,153.96,17293.0,150.5962,150.7038,150.5179,150.6255,17293.0
2017-03-31 10:30:00,153.97,154.15,153.96,153.99,79979.0,150.6353,150.8114,150.6255,150.6549,79979.0
2017-03-31 10:40:00,154.01,154.08,153.95,153.96,61881.0,150.6745,150.7429,150.6158,150.6255,61881.0
2017-03-31 10:50:00,153.98,154.05,153.97,153.97,26370.0,150.6451,150.7136,150.6353,150.6353,26370.0
2017-03-31 11:00:00,153.93,154.02,153.92,154.0,13123.0,150.5962,150.6842,150.5864,150.6647,13123.0
2017-03-31 11:10:00,154.01,154.05,153.95,154.03,25900.0,150.6745,150.7136,150.6158,150.694,25900.0
2017-03-31 11:20:00,154.04,154.05,153.97,154.0,18772.0,150.7038,150.7136,150.6353,150.6647,18772.0
2017-03-31 11:30:00,154.01,154.05,153.89,153.93,24665.0,150.6745,150.7136,150.5571,150.5962,24665.0
2017-03-31 11:40:00,153.94,154.05,153.94,154.03,23150.0,150.606,150.7136,150.606,150.694,23150.0
2017-03-31 11:50:00,154.03,154.03,153.86,153.86,14849.0,150.694,150.694,150.5277,150.5277,14849.0
2017-03-31 12:00:00,153.92,154.02,153.87,153.99,6157.0,150.5864,150.6842,150.5375,150.6549,6157.0
2017-03-31 12:10:00,154.01,154.02,153.93,153.93,5886.0,150.6745,150.6842,150.5962,150.5962,5886.0
2017-03-31 12:20:00,153.97,153.97,153.79,153.86,21317.0,150.6353,150.6353,150.4592,150.5277,21317.0
2017-03-31 12:30:00,153.91,153.91,153.77,153.82,4319.0,150.5766,150.5766,150.4397,150.4886,4319.0
2017-03-31 12:40:00,153.82,153.93,153.82,153.9,15085.0,150.4886,150.5962,150.4886,150.5668,15085.0
2017-03-31 12:50:00,153.93,153.96,153.91,153.96,7957.0,150.5962,150.6255,150.5766,150.6255,7957.0
2017-03-31 13:00:00,153.95,154.02,153.92,153.99,5361.0,150.6158,150.6842,150.5864,150.6549,5361.0
2017-03-31 13:10:00,154.0,154.01,153.94,153.97,4273.0,150.6647,150.6745,150.606,150.6353,4273.0
2017-03-31 13:20:00,153.97,154.03,153.97,154.03,6086.0,150.6353,150.694,150.6353,150.694,6086.0
2017-03-31 13:30:00,154.02,154.03,153.96,153.98,20625.0,150.6842,150.694,150.6255,150.6451,20625.0
2017-03-31 13:40:00,153.98,154.01,153.89,153.97,7943.0,150.6451,150.6745,150.5571,150.6353,7943.0
2017-03-31 13:50:00,153.97,154.01,153.92,153.92,8042.0,150.6353,150.6745,150.5864,150.5864,8042.0
2017-03-31 14:00:00,153.89,153.93,153.84,153.89,5773.0,150.5571,150.5962,150.5081,150.5571,5773.0
2017-03-31 14:10:00,153.87,153.87,153.56,153.65,10233.0,150.5375,150.5375,150.2342,150.3223,10233.0
2017-03-31 14:20:00,153.7,153.76,153.58,153.67,8721.0,150.3712,150.4299,150.2538,150.3418,8721.0
2017-03-31 14:30:00,153.68,153.81,153.61,153.77,10420.0,150.3516,150.4788,150.2831,150.4397,10420.0
2017-03-31 14:40:00,153.75,153.84,153.74,153.84,9936.0,150.4201,150.5081,150.4103,150.5081,9936.0
2017-03-31 14:50:00,153.83,153.92,153.8,153.88,9902.0,150.4984,150.5864,150.469,150.5473,9902.0
2017-03-31 15:00:00,153.89,154.03,153.89,154.01,13500.0,150.5571,150.694,150.5571,150.6745,13500.0
2017-03-31 15:10:00,154.0,154.04,153.96,154.02,21253.0,150.6647,150.7038,150.6255,150.6842,21253.0
2017-03-31 15:20:00,154.0,154.04,153.97,153.98,61118.0,150.6647,150.7038,150.6353,150.6451,61118.0
2017-03-31 15:30:00,153.98,154.06,153.98,154.01,61209.0,150.6451,150.7234,150.6451,150.6745,61209.0
2017-03-31 15:40:00,154.0,154.04,153.76,153.82,43826.0,150.6647,150.7038,150.4299,150.4886,43826.0
2017-03-31 15:50:00,153.81,153.89,153.56,153.57,73536.0,150.4788,150.5571,150.2342,150.244,73536.0
2017-04-03 09:30:00,153.6,154.48,153.5,154.42,72552.0,150.2733,151.1343,150.1755,151.0756,72552.0
2017-04-03 09:40:00,154.37,154.72,154.37,154.71,38312.0,151.0267,151.3691,151.0267,151.3593,38312.0
2017-04-03 09:50:00,154.72,154.87,154.51,154.59,109244.0,151.3691,151.5158,151.1636,151.2419,109244.0
2017-04-03 10:00:00,154.6,155.09,154.45,155.04,116158.0,151.2517,151.7311,151.1049,151.6821,116158.0
2017-04-03 10:10:00,155.01,155.08,154.53,154.59,83755.0,151.6528,151.7213,151.1832,151.2419,83755.0
2017-04-03 10:20:00,154.57,154.68,154.48,154.58,17839.0,151.2223,151.3299,151.1343,151.2321,17839.0
2017-04-03 10:30:00,154.6,154.97,154.54,154.95,50453.0,151.2517,151.6137,151.193,151.5941,50453.0
2017-04-03 10:40:00,154.93,154.95,154.37,154.53,41843.0,151.5745,151.5941,151.0267,151.1832,41843.0
2017-04-03 10:50:00,154.5,154.73,154.43,154.43,67217.0,151.1538,151.3789,151.0854,151.0854,67217.0
2017-04-03 11:00:00,154.43,154.56,154.04,154.18,26601.0,151.0854,151.2125,150.7038,150.8408,26601.0
2017-04-03 11:10:00,154.17,154.32,153.85,153.97,61325.0,150.831,150.9777,150.5179,150.6353,61325.0
2017-04-03 11:20:00,153.94,154.28,153.92,154.18,48853.0,150.606,150.9386,150.5864,150.8408,48853.0
2017-04-03 11:30:00,154.25,154.3,154.04,154.15,17857.0,150.9093,150.9582,150.7038,150.8114,17857.0
2017-04-03 11:40:00,154.16,154.4,154.09,154.22,27800.0,150.8212,151.056,150.7527,150.8799,27800.0
2017-04-03 11:50:00,154.22,154.3,154.01,154.12,39513.0,150.8799,150.9582,150.6745,150.7821,39513.0
2017-04-03 12:00:00,154.1,154.17,153.9,153.94,31426.0,150.7625,150.831,150.5668,150.606,31426.0
2017-04-03 12:10:00,154.0,154.3,154.0,154.3,12462.0,150.6647,150.9582,150.6647,150.9582,12462.0
2017-04-03 12:20:00,154.28,154.52,154.23,154.5,16762.0,150.9386,151.1734,150.8897,151.1538,16762.0
2017-04-03 12:30:00,154.5,154.5,154.26,154.27,19608.0,151.1538,151.1538,150.919,150.9288,19608.0
2017-04-03 12:40:00,154.26,154.38,154.17,154.27,17776.0,150.919,151.0364,150.831,150.9288,17776.0
2017-04-03 12:50:00,154.27,154.62,154.15,154.62,20660.0,150.9288,151.2712,150.8114,151.2712,20660.0
2017-04-03 13:00:00,154.6,154.65,154.52,154.52,18313.0,151.2517,151.3006,151.1734,151.1734,18313.0
2017-04-03 13:10:00,154.52,154.78,154.52,154.76,19078.0,151.1734,151.4278,151.1734,151.4082,19078.0
2017-04-03 13:20:00,154.75,154.75,154.53,154.64,17295.0,151.3984,151.3984,151.1832,151.2908,17295.0
2017-04-03 13:30:00,154.63,154.66,154.3,154.38,18942.0,151.281,151.3104,150.9582,151.0364,18942.0
2017-04-03 13:40:00,154.39,154.58,154.39,154.45,19669.0,151.0462,151.2321,151.0462,151.1049,19669.0
2017-04-03 13:50:00,154.47,154.59,154.47,154.56,15166.0,151.1245,151.2419,151.1245,151.2125,15166.0
2017-04-03 14:00:00,154.6,154.76,154.54,154.62,22401.0,151.2517,151.4082,151.193,151.2712,22401.0
2017-04-03 14:10:00,154.63,154.72,154.59,154.68,22166.0,151.281,151.3691,151.2419,151.3299,22166.0
2017-04-03 14:20:00,154.67,154.99,154.66,154.95,27936.0,151.3202,151.6332,151.3104,151.5941,27936.0
2017-04-03 14:30:00,154.94,155.03,154.88,154.93,28014.0,151.5843,151.6724,151.5256,151.5745,28014.0
2017-04-03 14:40:00,154.92,155.21,154.9,155.06,22655.0,151.5647,151.8485,151.5452,151.7017,22655.0
2017-04-03 14:50:00,155.04,155.1,154.77,154.8,33566.0,151.6821,151.7409,151.418,151.4473,33566.0
2017-04-03 15:00:00,154.82,154.89,154.68,154.68,65460.0,151.4669,151.5354,151.3299,151.3299,65460.0
2017-04-03 15:10:00,154.7,154.78,154.65,154.65,32514.0,151.3495,151.4278,151.3006,151.3006,32514.0
2017-04-03 15:20:00,154.65,154.77,154.63,154.69,84316.0,151.3006,151.418,151.281,151.3397,84316.0
2017-04-03 15:30:00,154.68,154.69,154.48,154.48,74342.0,151.3299,151.3397,151.1343,151.1343,74342.0
2017-04-03 15:40:00,154.48,154.67,154.47,154.6,90364.0,151.1343,151.3202,151.1245,151.2517,90364.0
2017-04-03 15:50:00,154.59,154.64,154.43,154.6,110777.0,151.2419,151.2908,151.0854,151.2517,110777.0
2017-04-04 09:30:00,154.47,154.95,153.88,154.88,42760.0,151.1245,151.5941,150.5473,151.5256,42760.0
2017-04-04 09:40:00,154.86,154.96,154.52,154.58,41342.0,151.506,151.6039,151.1734,151.2321,41342.0
2017-04-04 09:50:00,154.63,154.68,154.37,154.43,38534.0,151.281,151.3299,151.0267,151.0854,38534.0
2017-04-04 10:00:00,154.43,154.43,153.83,154.06,51239.0,151.0854,151.0854,150.4984,150.7234,51239.0
2017-04-04 10:10:00,154.03,154.09,153.79,153.9,59265.0,150.694,150.7527,150.4592,150.5668,59265.0
2017-04-04 10:20:00,153.89,153.94,153.76,153.77,40635.0,150.5571,150.606,150.4299,150.4397,40635.0
2017-04-04 10:30:00,153.8,153.86,153.7,153.75,51025.0,150.469,150.5277,150.3712,150.4201,51025.0
2017-04-04 10:40:00,153.74,153.83,153.68,153.76,61636.0,150.4103,150.4984,150.3516,150.4299,61636.0
2017-04-04 10:50:00,153.77,153.83,153.61,153.82,32822.0,150.4397,150.4984,150.2831,150.4886,32822.0
2017-04-04 11:00:00,153.81,154.2,153.81,154.03,54292.0,150.4788,150.8603,150.4788,150.694,54292.0
2017-04-04 11:10:00,154.03,154.04,153.81,153.84,33366.0,150.694,150.7038,150.4788,150.5081,33366.0
2017-04-04 11:20:00,153.81,153.9,153.81,153.87,49028.0,150.4788,150.5668,150.4788,150.5375,49028.0
2017-04-04 11:30:00,153.88,153.88,153.73,153.78,20764.0,150.5473,150.5473,150.4005,150.4494,20764.0
2017-04-04 11:40:00,153.79,153.84,153.74,153.78,29267.0,150.4592,150.5081,150.4103,150.4494,29267.0
2017-04-04 11:50:00,153.77,153.83,153.71,153.8,23626.0,150.4397,150.4984,150.381,150.469,23626.0
2017-04-04 12:00:00,153.79,153.81,153.68,153.79,20509.0,150.4592,150.4788,150.3516,150.4592,20509.0
2017-04-04 12:10:00,153.77,153.81,153.76,153.79,22348.0,150.4397,150.4788,150.4299,150.4592,22348.0
2017-04-04 12:20:00,153.78,153.81,153.72,153.72,14319.0,150.4494,150.4788,150.3907,150.3907,14319.0
2017-04-04 12:30:00,153.72,153.75,153.56,153.71,23315.0,150.3907,150.4201,150.2342,150.381,23315.0
2017-04-04 12:40:00,153.7,153.7,153.55,153.6,15516.0,150.3712,150.3712,150.2244,150.2733,15516.0
2017-04-04 12:50:00,153.58,153.6,153.43,153.47,28003.0,150.2538,150.2733,150.107,150.1462,28003.0
2017-04-04 13:00:00,153.46,153.51,153.31,153.51,26059.0,150.1364,150.1853,149.9896,150.1853,26059.0
2017-04-04 13:10:00,153.52,153.64,153.52,153.63,50324.0,150.1951,150.3125,150.1951,150.3027,50324.0
2017-04-04 13:20:00,153.64,153.69,153.63,153.66,32892.0,150.3125,150.3614,150.3027,150.332,32892.0
2017-04-04 13:30:00,153.66,153.66,153.54,153.55,16899.0,150.332,150.332,150.2146,150.2244,16899.0
2017-04-04 13:40:00,153.56,153.57,153.54,153.55,10924.0,150.2342,150.244,150.2146,150.2244,10924.0
2017-04-04 13:50:00,153.57,153.57,153.43,153.43,19112.0,150.244,150.244,150.107,150.107,19112.0
2017-04-04 14:00:00,153.43,153.45,153.23,153.28,37534.0,150.107,150.1266,149.9114,149.9603,37534.0
2017-04-04 14:10:00,153.28,153.49,153.28,153.49,31461.0,149.9603,150.1657,149.9603,150.1657,31461.0
2017-04-04 14:20:00,153.48,153.52,153.3,153.38,32557.0,150.1559,150.1951,149.9798,150.0581,32557.0
2017-04-04 14:30:00,153.39,153.41,153.19,153.24,29147.0,150.0679,150.0875,149.8722,149.9211,29147.0
2017-04-04 14:40:00,153.25,153.29,153.09,153.09,28538.0,149.9309,149.9701,149.7744,149.7744,28538.0
2017-04-04 14:50:00,153.08,153.14,152.98,152.98,44587.0,149.7646,149.8233,149.6668,149.6668,44587.0
2017-04-04 15:00:00,152.99,153.04,152.81,152.81,47028.0,149.6765,149.7255,149.5004,149.5004,47028.0
2017-04-04 15:10:00,152.81,152.86,152.65,152.66,68763.0,149.5004,149.5494,149.3439,149.3537,68763.0
2017-04-04 15:20:00,152.66,152.75,152.61,152.66,68579.0,149.3537,149.4417,149.3048,149.3537,68579.0
2017-04-04 15:30:00,152.65,152.76,152.65,152.71,99626.0,149.3439,149.4515,149.3439,149.4026,99626.0
2017-04-04 15:40:00,152.72,152.73,152.66,152.7,82847.0,149.4124,149.4222,149.3537,149.3928,82847.0
2017-04-04 15:50:00,152.7,152.73,152.51,152.56,387278.0,149.3928,149.4222,149.2069,149.2559,387278.0
2017-04-05 09:30:00,153.0,153.69,153.0,153.15,80814.0,149.6863,150.3614,149.6863,149.8331,80814.0
2017-04-05 09:40:00,153.13,153.24,153.03,153.09,77348.0,149.8135,149.9211,149.7157,149.7744,77348.0
2017-04-05 09:50:00,153.11,153.14,152.98,153.09,83833.0,149.7939,149.8233,149.6668,149.7744,83833.0
2017-04-05 10:00:00,153.09,153.2,153.06,153.07,90768.0,149.7744,149.882,149.745,149.7548,90768.0
2017-04-05 10:10:00,153.1,154.09,153.04,154.06,98973.0,149.7842,150.7527,149.7255,150.7234,98973.0
2017-04-05 10:20:00,154.08,154.09,153.68,153.69,38066.0,150.7429,150.7527,150.3516,150.3614,38066.0
2017-04-05 10:30:00,153.66,153.74,153.45,153.53,49680.0,150.332,150.4103,150.1266,150.2049,49680.0
2017-04-05 10:40:00,153.54,153.62,153.5,153.54,44612.0,150.2146,150.2929,150.1755,150.2146,44612.0
2017-04-05 10:50:00,153.55,153.62,153.5,153.56,66976.0,150.2244,150.2929,150.1755,150.2342,66976.0
2017-04-05 11:00:00,153.57,153.76,153.33,153.53,92769.0,150.244,150.4299,150.0092,150.2049,92769.0
2017-04-05 11:10:00,153.53,153.69,153.49,153.66,44027.0,150.2049,150.3614,150.1657,150.332,44027.0
2017-04-05 11:20:00,153.64,153.79,153.59,153.66,30772.0,150.3125,150.4592,150.2636,150.332,30772.0
2017-04-05 11:30:00,153.66,153.95,153.56,153.67,34058.0,150.332,150.6158,150.2342,150.3418,34058.0
2017-04-05 11:40:00,153.69,153.74,153.61,153.69,29947.0,150.3614,150.4103,150.2831,150.3614,29947.0
2017-04-05 11:50:00,153.69,153.69,153.37,153.39,31491.0,150.3614,150.3614,150.0483,150.0679,31491.0
2017-04-05 12:00:00,153.41,153.69,153.21,153.67,48966.0,150.0875,150.3614,149.8918,150.3418,48966.0
2017-04-05 12:10:00,153.65,153.74,153.61,153.7,25382.0,150.3223,150.4103,150.2831,150.3712,25382.0
2017-04-05 12:20:00,153.69,153.85,153.69,153.85,21590.0,150.3614,150.5179,150.3614,150.5179,21590.0
2017-04-05 12:30:00,153.84,153.86,153.76,153.79,27974.0,150.5081,150.5277,150.4299,150.4592,27974.0
2017-04-05 12:40:00,153.77,153.83,153.76,153.81,16518.0,150.4397,150.4984,150.4299,150.4788,16518.0
2017-04-05 12:50:00,153.79,153.84,153.63,153.63,23107.0,150.4592,150.5081,150.3027,150.3027,23107.0
2017-04-05 13:00:00,153.63,153.76,153.62,153.73,13944.0,150.3027,150.4299,150.2929,150.4005,13944.0
2017-04-05 13:10:00,153.73,153.75,153.65,153.66,17048.0,150.4005,150.4201,150.3223,150.332,17048.0
2017-04-05 13:20:00,153.65,153.7,153.57,153.66,10940.0,150.3223,150.3712,150.244,150.332,10940.0
2017-04-05 13:30:00,153.65,153.78,153.65,153.78,20848.0,150.3223,150.4494,150.3223,150.4494,20848.0
2017-04-05 13:40:00,153.78,153.85,153.75,153.82,19073.0,150.4494,150.5179,150.4201,150.4886,19073.0
2017-04-05 13:50:00,153.81,154.03,153.81,154.02,16542.0,150.4788,150.694,150.4788,150.6842,16542.0
2017-04-05 14:00:00,154.03,154.03,153.67,153.85,96323.0,150.694,150.694,150.3418,150.5179,96323.0
2017-04-05 14:10:00,153.84,153.87,153.59,153.72,16251.0,150.5081,150.5375,150.2636,150.3907,16251.0
2017-04-05 14:20:00,153.75,153.91,153.67,153.88,22418.0,150.4201,150.5766,150.3418,150.5473,22418.0
2017-04-05 14:30:00,153.86,153.88,153.59,153.6,26052.0,150.5277,150.5473,150.2636,150.2733,26052.0
2017-04-05 14:40:00,153.59,153.71,153.57,153.68,21034.0,150.2636,150.381,150.244,150.3516,21034.0
2017-04-05 14:50:00,153.68,153.7,153.4,153.54,44146.0,150.3516,150.3712,150.0777,150.2146,44146.0
2017-04-05 15:00:00,153.58,153.69,153.51,153.58,37375.0,150.2538,150.3614,150.1853,150.2538,37375.0
2017-04-05 15:10:00,153.58,153.58,153.26,153.35,40337.0,150.2538,150.2538,149.9407,150.0288,40337.0
2017-04-05 15:20:00,153.37,153.37,152.9,153.17,36624.0,150.0483,150.0483,149.5885,149.8527,36624.0
2017-04-05 15:30:00,153.15,153.18,152.66,153.0,46679.0,149.8331,149.8624,149.3537,149.6863,46679.0
2017-04-05 15:40:00,153.01,153.06,152.65,152.67,53066.0,149.6961,149.745,149.3439,149.3635,53066.0
2017-04-05 15:50:00,152.64,153.04,152.63,152.76,71915.0,149.3341,149.7255,149.3243,149.4515,71915.0
2017-04-06 09:30:00,152.78,153.33,152.2,152.66,64630.0,149.4711,150.0092,148.9037,149.3537,64630.0
2017-04-06 09:40:00,152.64,152.7,152.2,152.4,59650.0,149.3341,149.3928,148.9037,149.0993,59650.0
2017-04-06 09:50:00,152.4,152.78,152.38,152.63,72153.0,149.0993,149.4711,149.0798,149.3243,72153.0
2017-04-06 10:00:00,152.67,152.7,152.48,152.55,41139.0,149.3635,149.3928,149.1776,149.2461,41139.0
2017-04-06 10:10:00,152.55,152.66,152.4,152.51,20520.0,149.2461,149.3537,149.0993,149.2069,20520.0
2017-04-06 10:20:00,152.48,152.69,152.47,152.61,23580.0,149.1776,149.383,149.1678,149.3048,23580.0
2017-04-06 10:30:00,152.61,152.68,152.58,152.6,40772.0,149.3048,149.3733,149.2754,149.295,40772.0
2017-04-06 10:40:00,152.6,152.65,152.36,152.63,40573.0,149.295,149.3439,149.0602,149.3243,40573.0
2017-04-06 10:50:00,152.64,153.04,152.62,153.03,65585.0,149.3341,149.7255,149.3146,149.7157,65585.0
2017-04-06 11:00:00,153.01,153.17,153.0,153.05,29620.0,149.6961,149.8527,149.6863,149.7352,29620.0
2017-04-06 11:10:00,153.05,153.1,152.97,153.04,31548.0,149.7352,149.7842,149.657,149.7255,31548.0
2017-04-06 11:20:00,153.02,153.12,153.01,153.06,37410.0,149.7059,149.8037,149.6961,149.745,37410.0
2017-04-06 11:30:00,153.09,153.14,153.05,153.08,32194.0,149.7744,149.8233,149.7352,149.7646,32194.0
2017-04-06 11:40:00,153.1,153.35,153.09,153.31,19189.0,149.7842,150.0288,149.7744,149.9896,19189.0
2017-04-06 11:50:00,153.32,153.36,153.28,153.32,20314.0,149.9994,150.0385,149.9603,149.9994,20314.0
2017-04-06 12:00:00,153.32,153.33,153.22,153.25,25250.0,149.9994,150.0092,149.9016,149.9309,25250.0
2017-04-06 12:10:00,153.23,153.31,153.23,153.31,16278.0,149.9114,149.9896,149.9114,149.9896,16278.0
2017-04-06 12:20:00,153.32,153.35,153.28,153.32,24425.0,149.9994,150.0288,149.9603,149.9994,24425.0
2017-04-06 12:30:00,153.36,153.36,153.13,153.21,32760.0,150.0385,150.0385,149.8135,149.8918,32760.0
2017-04-06 12:40:00,153.22,153.3,153.21,153.25,9074.0,149.9016,149.9798,149.8918,149.9309,9074.0
2017-04-06 12:50:00,153.24,153.29,153.17,153.29,8035.0,149.9211,149.9701,149.8527,149.9701,8035.0
2017-04-06 13:00:00,153.25,153.28,153.23,153.25,15617.0,149.9309,149.9603,149.9114,149.9309,15617.0
2017-04-06 13:10:00,153.28,153.28,153.2,153.27,18872.0,149.9603,149.9603,149.882,149.9505,18872.0
2017-04-06 13:20:00,153.27,153.34,153.24,153.31,34139.0,149.9505,150.019,149.9211,149.9896,34139.0
2017-04-06 13:30:00,153.34,153.34,153.17,153.25,22007.0,150.019,150.019,149.8527,149.9309,22007.0
2017-04-06 13:40:00,153.26,153.32,153.21,153.21,17699.0,149.9407,149.9994,149.8918,149.8918,17699.0
2017-04-06 13:50:00,153.22,153.3,153.21,153.27,10832.0,149.9016,149.9798,149.8918,149.9505,10832.0
2017-04-06 14:00:00,153.25,153.35,153.24,153.3,19430.0,149.9309,150.0288,149.9211,149.9798,19430.0
2017-04-06 14:10:00,153.3,153.46,153.26,153.38,20998.0,149.9798,150.1364,149.9407,150.0581,20998.0
2017-04-06 14:20:00,153.37,153.39,153.25,153.34,18577.0,150.0483,150.0679,149.9309,150.019,18577.0
2017-04-06 14:30:00,153.33,153.52,153.3,153.47,20439.0,150.0092,150.1951,149.9798,150.1462,20439.0
2017-04-06 14:40:00,153.47,153.51,153.17,153.24,20008.0,150.1462,150.1853,149.8527,149.9211,20008.0
2017-04-06 14:50:00,153.26,153.3,153.07,153.21,18877.0,149.9407,149.9798,149.7548,149.8918,18877.0
2017-04-06 15:00:00,153.22,153.3,153.19,153.22,27066.0,149.9016,149.9798,149.8722,149.9016,27066.0
2017-04-06 15:10:00,153.27,153.37,153.25,153.36,36708.0,149.9505,150.0483,149.9309,150.0385,36708.0
2017-04-06 15:20:00,153.34,153.4,153.3,153.35,58370.0,150.019,150.0777,149.9798,150.0288,58370.0
2017-04-06 15:30:00,153.36,153.36,153.18,153.31,38887.0,150.0385,150.0385,149.8624,149.9896,38887.0
2017-04-06 15:40:00,153.32,153.36,153.13,153.13,59485.0,149.9994,150.0385,149.8135,149.8135,59485.0
2017-04-06 15:50:00,153.1,153.16,152.83,152.92,271422.0,149.7842,149.8429,149.52,149.6081,271422.0
2017-04-07 09:30:00,153.07,153.59,152.56,153.5,31322.0,149.7548,150.2636,149.2559,150.1755,31322.0
2017-04-07 09:40:00,153.51,153.64,153.35,153.46,48315.0,150.1853,150.3125,150.0288,150.1364,48315.0
2017-04-07 09:50:00,153.46,153.51,153.09,153.25,32469.0,150.1364,150.1853,149.7744,149.9309,32469.0
2017-04-07 10:00:00,153.22,153.37,153.12,153.23,36756.0,149.9016,150.0483,149.8037,149.9114,36756.0
2017-04-07 10:10:00,153.23,153.41,153.18,153.38,27573.0,149.9114,150.0875,149.8624,150.0581,27573.0
2017-04-07 10:20:00,153.42,153.71,153.38,153.6,35774.0,150.0972,150.381,150.0581,150.2733,35774.0
2017-04-07 10:30:00,153.61,153.66,153.55,153.61,25250.0,150.2831,150.332,150.2244,150.2831,25250.0
2017-04-07 10:40:00,153.59,153.69,153.57,153.65,37333.0,150.2636,150.3614,150.244,150.3223,37333.0
2017-04-07 10:50:00,153.65,153.65,153.4,153.44,17589.0,150.3223,150.3223,150.0777,150.1168,17589.0
2017-04-07 11:00:00,153.45,153.51,153.22,153.23,20314.0,150.1266,150.1853,149.9016,149.9114,20314.0
2017-04-07 11:10:00,153.22,153.46,153.22,153.42,10683.0,149.9016,150.1364,149.9016,150.0972,10683.0
2017-04-07 11:20:00,153.47,153.51,153.41,153.45,18742.0,150.1462,150.1853,150.0875,150.1266,18742.0
2017-04-07 11:30:00,153.45,153.5,153.32,153.44,25376.0,150.1266,150.1755,149.9994,150.1168,25376.0
2017-04-07 11:40:00,153.45,153.55,153.4,153.41,21805.0,150.1266,150.2244,150.0777,150.0875,21805.0
2017-04-07 11:50:00,153.44,153.48,153.41,153.44,14169.0,150.1168,150.1559,150.0875,150.1168,14169.0
2017-04-07 12:00:00,153.43,153.53,153.42,153.53,10997.0,150.107,150.2049,150.0972,150.2049,10997.0
2017-04-07 12:10:00,153.61,153.68,153.56,153.6,25693.0,150.2831,150.3516,150.2342,150.2733,25693.0
2017-04-07 12:20:00,153.57,153.61,153.51,153.53,21272.0,150.244,150.2831,150.1853,150.2049,21272.0
2017-04-07 12:30:00,153.53,153.64,153.53,153.57,10746.0,150.2049,150.3125,150.2049,150.244,10746.0
2017-04-07 12:40:00,153.54,153.64,153.54,153.64,8351.0,150.2146,150.3125,150.2146,150.3125,8351.0
2017-04-07 12:50:00,153.61,153.69,153.48,153.52,14577.0,150.2831,150.3614,150.1559,150.1951,14577.0
2017-04-07 13:00:00,153.52,153.55,153.33,153.34,20606.0,150.1951,150.2244,150.0092,150.019,20606.0
2017-04-07 13:10:00,153.34,153.44,153.34,153.43,13795.0,150.019,150.1168,150.019,150.107,13795.0
2017-04-07 13:20:00,153.44,153.53,153.36,153.49,17249.0,150.1168,150.2049,150.0385,150.1657,17249.0
2017-04-07 13:30:00,153.49,153.67,153.44,153.44,16915.0,150.1657,150.3418,150.1168,150.1168,16915.0
2017-04-07 13:40:00,153.44,153.46,153.34,153.35,23652.0,150.1168,150.1364,150.019,150.0288,23652.0
2017-04-07 13:50:00,153.35,153.45,153.35,153.42,21038.0,150.0288,150.1266,150.0288,150.0972,21038.0
2017-04-07 14:00:00,153.43,153.48,153.39,153.41,24090.0,150.107,150.1559,150.0679,150.0875,24090.0
2017-04-07 14:10:00,153.42,153.45,153.4,153.41,22496.0,150.0972,150.1266,150.0777,150.0875,22496.0
2017-04-07 14:20:00,153.46,153.66,153.41,153.65,19341.0,150.1364,150.332,150.0875,150.3223,19341.0
2017-04-07 14:30:00,153.65,153.71,153.53,153.57,27112.0,150.3223,150.381,150.2049,150.244,27112.0
2017-04-07 14:40:00,153.53,153.66,153.5,153.66,18041.0,150.2049,150.332,150.1755,150.332,18041.0
2017-04-07 14:50:00,153.65,153.67,153.57,153.62,31070.0,150.3223,150.3418,150.244,150.2929,31070.0
2017-04-07 15:00:00,153.63,153.64,153.47,153.5,31904.0,150.3027,150.3125,150.1462,150.1755,31904.0
2017-04-07 15:10:00,153.49,153.61,153.49,153.6,25206.0,150.1657,150.2831,150.1657,150.2733,25206.0
2017-04-07 15:20:00,153.6,153.62,153.46,153.51,26241.0,150.2733,150.2929,150.1364,150.1853,26241.0
2017-04-07 15:30:00,153.48,153.51,153.27,153.41,36377.0,150.1559,150.1853,149.9505,150.0875,36377.0
2017-04-07 15:40:00,153.41,153.47,153.21,153.22,48302.0,150.0875,150.1462,149.8918,149.9016,48302.0
2017-04-07 15:50:00,153.21,153.22,153.03,153.1,114712.0,149.8918,149.9016,149.7157,149.7842,114712.0
2017-04-10 09:30:00,153.22,153.95,153.22,153.95,23442.0,149.9016,150.6158,149.9016,150.6158,23442.0
2017-04-10 09:40:00,153.98,154.35,153.96,154.31,23579.0,150.6451,151.0071,150.6255,150.968,23579.0
2017-04-10 09:50:00,154.34,154.73,154.14,154.6,51032.0,150.9973,151.3789,150.8016,151.2517,51032.0
2017-04-10 10:00:00,154.66,154.76,154.27,154.35,23786.0,151.3104,151.4082,150.9288,151.0071,23786.0
2017-04-10 10:10:00,154.39,154.39,154.23,154.32,14024.0,151.0462,151.0462,150.8897,150.9777,14024.0
2017-04-10 10:20:00,154.28,154.36,154.17,154.19,32875.0,150.9386,151.0169,150.831,150.8506,32875.0
2017-04-10 10:30:00,154.22,154.5,154.22,154.24,13122.0,150.8799,151.1538,150.8799,150.8995,13122.0
2017-04-10 10:40:00,154.22,154.37,154.22,154.24,9337.0,150.8799,151.0267,150.8799,150.8995,9337.0
2017-04-10 10:50:00,154.22,154.23,154.0,154.09,10918.0,150.8799,150.8897,150.6647,150.7527,10918.0
2017-04-10 11:00:00,154.1,154.1,153.9,154.09,20410.0,150.7625,150.7625,150.5668,150.7527,20410.0
2017-04-10 11:10:00,154.1,154.28,154.05,154.06,18716.0,150.7625,150.9386,150.7136,150.7234,18716.0
2017-04-10 11:20:00,154.11,154.13,154.03,154.08,10683.0,150.7723,150.7919,150.694,150.7429,10683.0
2017-04-10 11:30:00,154.08,154.11,153.8,153.86,10072.0,150.7429,150.7723,150.469,150.5277,10072.0
2017-04-10 11:40:00,153.85,153.99,153.73,153.99,11754.0,150.5179,150.6549,150.4005,150.6549,11754.0
2017-04-10 11:50:00,153.97,154.02,153.91,153.96,13000.0,150.6353,150.6842,150.5766,150.6255,13000.0
2017-04-10 12:00:00,153.95,153.99,153.82,153.84,13001.0,150.6158,150.6549,150.4886,150.5081,13001.0
2017-04-10 12:10:00,153.88,153.88,153.6,153.71,14053.0,150.5473,150.5473,150.2733,150.381,14053.0
2017-04-10 12:20:00,153.68,153.86,153.66,153.83,11200.0,150.3516,150.5277,150.332,150.4984,11200.0
2017-04-10 12:30:00,153.85,153.95,153.77,153.86,12992.0,150.5179,150.6158,150.4397,150.5277,12992.0
2017-04-10 12:40:00,153.86,154.0,153.83,154.0,7476.0,150.5277,150.6647,150.4984,150.6647,7476.0
2017-04-10 12:50:00,154.03,154.16,153.94,153.95,17397.0,150.694,150.8212,150.606,150.6158,17397.0
2017-04-10 13:00:00,153.96,154.21,153.96,154.12,9416.0,150.6255,150.8701,150.6255,150.7821,9416.0
2017-04-10 13:10:00,154.11,154.14,154.04,154.07,10123.0,150.7723,150.8016,150.7038,150.7332,10123.0
2017-04-10 13:20:00,154.06,154.15,153.98,154.05,9134.0,150.7234,150.8114,150.6451,150.7136,9134.0
2017-04-10 13:30:00,154.04,154.22,154.03,154.17,11185.0,150.7038,150.8799,150.694,150.831,11185.0
2017-04-10 13:40:00,154.16,154.19,154.09,154.12,8130.0,150.8212,150.8506,150.7527,150.7821,8130.0
2017-04-10 13:50:00,154.13,154.25,154.07,154.2,8024.0,150.7919,150.9093,150.7332,150.8603,8024.0
2017-04-10 14:00:00,154.22,154.22,153.93,154.01,11984.0,150.8799,150.8799,150.5962,150.6745,11984.0
2017-04-10 14:10:00,153.99,154.11,153.96,154.03,17366.0,150.6549,150.7723,150.6255,150.694,17366.0
2017-04-10 14:20:00,154.05,154.12,153.86,153.86,16081.0,150.7136,150.7821,150.5277,150.5277,16081.0
2017-04-10 14:30:00,153.88,153.96,153.81,153.83,12494.0,150.5473,150.6255,150.4788,150.4984,12494.0
2017-04-10 14:40:00,153.82,154.12,153.75,154.12,8224.0,150.4886,150.7821,150.4201,150.7821,8224.0
2017-04-10 14:50:00,154.12,154.13,154.01,154.06,12866.0,150.7821,150.7919,150.6745,150.7234,12866.0
2017-04-10 15:00:00,154.07,154.2,154.04,154.14,17374.0,150.7332,150.8603,150.7038,150.8016,17374.0
2017-04-10 15:10:00,154.12,154.17,154.07,154.08,17782.0,150.7821,150.831,150.7332,150.7429,17782.0
2017-04-10 15:20:00,154.08,154.09,153.82,153.82,47030.0,150.7429,150.7527,150.4886,150.4886,47030.0
2017-04-10 15:30:00,153.81,153.83,153.71,153.75,32500.0,150.4788,150.4984,150.381,150.4201,32500.0
2017-04-10 15:40:00,153.74,153.74,153.46,153.46,41744.0,150.4103,150.4103,150.1364,150.1364,41744.0
2017-04-10 15:50:00,153.45,153.51,153.34,153.44,74646.0,150.1266,150.1853,150.019,150.1168,74646.0
2017-04-11 09:30:00,152.89,153.69,152.77,153.22,26329.0,149.5787,150.3614,149.4613,149.9016,26329.0
2017-04-11 09:40:00,153.16,153.16,152.64,152.84,17324.0,149.8429,149.8429,149.3341,149.5298,17324.0
2017-04-11 09:50:00,152.68,153.11,152.56,152.9,8780.0,149.3733,149.7939,149.2559,149.5885,8780.0
2017-04-11 10:00:00,153.02,153.37,152.75,152.76,37111.0,149.7059,150.0483,149.4417,149.4515,37111.0
2017-04-11 10:10:00,152.74,152.9,152.6,152.72,12713.0,149.432,149.5885,149.295,149.4124,12713.0
2017-04-11 10:20:00,152.69,152.73,152.55,152.72,12887.0,149.383,149.4222,149.2461,149.4124,12887.0
2017-04-11 10:30:00,152.63,152.7,152.28,152.6,20491.0,149.3243,149.3928,148.9819,149.295,20491.0
2017-04-11 10:40:00,152.65,152.65,152.2,152.49,9334.0,149.3439,149.3439,148.9037,149.1874,9334.0
2017-04-11 10:50:00,152.48,152.61,152.31,152.6,32238.0,149.1776,149.3048,149.0113,149.295,32238.0
2017-04-11 11:00:00,152.59,152.68,152.44,152.46,13386.0,149.2852,149.3733,149.1385,149.158,13386.0
2017-04-11 11:10:00,152.44,152.53,152.28,152.42,14909.0,149.1385,149.2265,148.9819,149.1189,14909.0
2017-04-11 11:20:00,152.42,152.42,151.93,152.02,21815.0,149.1189,149.1189,148.6395,148.7276,21815.0
2017-04-11 11:30:00,152.04,152.09,151.91,151.97,38875.0,148.7471,148.796,148.6199,148.6786,38875.0
2017-04-11 11:40:00,151.97,152.25,151.97,152.17,21159.0,148.6786,148.9526,148.6786,148.8743,21159.0
2017-04-11 11:50:00,152.1,152.38,152.04,152.28,12502.0,148.8058,149.0798,148.7471,148.9819,12502.0
2017-04-11 12:00:00,152.28,152.36,152.2,152.36,9374.0,148.9819,149.0602,148.9037,149.0602,9374.0
2017-04-11 12:10:00,152.37,152.76,152.34,152.76,9037.0,149.07,149.4515,149.0406,149.4515,9037.0
2017-04-11 12:20:00,152.69,152.74,152.51,152.51,14717.0,149.383,149.432,149.2069,149.2069,14717.0
2017-04-11 12:30:00,152.53,152.64,152.49,152.56,13683.0,149.2265,149.3341,149.1874,149.2559,13683.0
2017-04-11 12:40:00,152.59,152.61,152.49,152.52,9780.0,149.2852,149.3048,149.1874,149.2167,9780.0
2017-04-11 12:50:00,152.54,152.64,152.54,152.59,11589.0,149.2363,149.3341,149.2363,149.2852,11589.0
2017-04-11 13:00:00,152.6,152.96,152.59,152.87,10564.0,149.295,149.6472,149.2852,149.5591,10564.0
2017-04-11 13:10:00,152.87,152.9,152.75,152.79,5422.0,149.5591,149.5885,149.4417,149.4809,5422.0
2017-04-11 13:20:00,152.84,152.95,152.82,152.95,7653.0,149.5298,149.6374,149.5102,149.6374,7653.0
2017-04-11 13:30:00,152.91,153.0,152.84,153.0,5800.0,149.5983,149.6863,149.5298,149.6863,5800.0
2017-04-11 13:40:00,152.97,152.97,152.82,152.86,7779.0,149.657,149.657,149.5102,149.5494,7779.0
2017-04-11 13:50:00,152.89,152.93,152.83,152.89,5094.0,149.5787,149.6178,149.52,149.5787,5094.0
2017-04-11 14:00:00,152.93,152.98,152.9,152.93,14220.0,149.6178,149.6668,149.5885,149.6178,14220.0
2017-04-11 14:10:00,152.92,152.96,152.63,152.64,13058.0,149.6081,149.6472,149.3243,149.3341,13058.0
2017-04-11 14:20:00,152.66,152.79,152.66,152.78,8132.0,149.3537,149.4809,149.3537,149.4711,8132.0
2017-04-11 14:30:00,152.77,152.8,152.69,152.73,8477.0,149.4613,149.4907,149.383,149.4222,8477.0
2017-04-11 14:40:00,152.75,152.77,152.61,152.76,8254.0,149.4417,149.4613,149.3048,149.4515,8254.0
2017-04-11 14:50:00,152.75,152.84,152.68,152.74,13612.0,149.4417,149.5298,149.3733,149.432,13612.0
2017-04-11 15:00:00,152.71,152.71,152.5,152.64,15108.0,149.4026,149.4026,149.1972,149.3341,15108.0
2017-04-11 15:10:00,152.64,152.68,152.4,152.48,15343.0,149.3341,149.3733,149.0993,149.1776,15343.0
2017-04-11 15:20:00,152.48,152.6,152.43,152.58,16891.0,149.1776,149.295,149.1287,149.2754,16891.0
2017-04-11 15:30:00,152.55,152.69,152.51,152.69,25791.0,149.2461,149.383,149.2069,149.383,25791.0
2017-04-11 15:40:00,152.69,152.7,152.55,152.61,47706.0,149.383,149.3928,149.2461,149.3048,47706.0
2017-04-11 15:50:00,152.63,152.92,152.63,152.92,95516.0,149.3243,149.6081,149.3243,149.6081,95516.0
2017-04-12 09:30:00,152.86,152.86,152.24,152.37,82168.0,149.5494,149.5494,148.9428,149.07,82168.0
2017-04-12 09:40:00,152.38,152.58,152.24,152.32,59318.0,149.0798,149.2754,148.9428,149.0211,59318.0
2017-04-12 09:50:00,152.3,152.69,152.28,152.64,31488.0,149.0015,149.383,148.9819,149.3341,31488.0
2017-04-12 10:00:00,152.63,152.68,152.45,152.64,12832.0,149.3243,149.3733,149.1482,149.3341,12832.0
2017-04-12 10:10:00,152.57,152.83,152.31,152.83,9630.0,149.2656,149.52,149.0113,149.52,9630.0
2017-04-12 10:20:00,152.93,152.95,152.52,152.52,23012.0,149.6178,149.6374,149.2167,149.2167,23012.0
2017-04-12 10:30:00,152.58,152.61,152.16,152.27,29820.0,149.2754,149.3048,148.8645,148.9721,29820.0
2017-04-12 10:40:00,152.28,152.34,152.12,152.26,39162.0,148.9819,149.0406,148.8254,148.9624,39162.0
2017-04-12 10:50:00,152.24,152.34,152.11,152.22,44323.0,148.9428,149.0406,148.8156,148.9232,44323.0
2017-04-12 11:00:00,152.23,152.31,152.16,152.25,20302.0,148.933,149.0113,148.8645,148.9526,20302.0
2017-04-12 11:10:00,152.24,152.34,152.17,152.3,29830.0,148.9428,149.0406,148.8743,149.0015,29830.0
2017-04-12 11:20:00,152.29,152.36,152.24,152.3,42357.0,148.9917,149.0602,148.9428,149.0015,42357.0
2017-04-12 11:30:00,152.22,152.31,151.99,152.05,14680.0,148.9232,149.0113,148.6982,148.7569,14680.0
2017-04-12 11:40:00,152.03,152.12,151.91,151.94,17227.0,148.7373,148.8254,148.6199,148.6493,17227.0
2017-04-12 11:50:00,151.96,152.05,151.74,152.01,23201.0,148.6689,148.7569,148.4536,148.7178,23201.0
2017-04-12 12:00:00,152.04,152.3,152.0,152.26,12265.0,148.7471,149.0015,148.708,148.9624,12265.0
2017-04-12 12:10:00,152.3,152.37,152.25,152.32,30224.0,149.0015,149.07,148.9526,149.0211,30224.0
2017-04-12 12:20:00,152.29,152.34,152.18,152.18,16427.0,148.9917,149.0406,148.8841,148.8841,16427.0
2017-04-12 12:30:00,152.19,152.24,152.11,152.18,14156.0,148.8939,148.9428,148.8156,148.8841,14156.0
2017-04-12 12:40:00,152.17,152.27,152.17,152.23,6113.0,148.8743,148.9721,148.8743,148.933,6113.0
2017-04-12 12:50:00,152.25,152.26,152.03,152.11,17432.0,148.9526,148.9624,148.7373,148.8156,17432.0
2017-04-12 13:00:00,152.13,152.31,152.09,152.24,19521.0,148.8352,149.0113,148.796,148.9428,19521.0
2017-04-12 13:10:00,152.28,152.28,152.14,152.17,13266.0,148.9819,148.9819,148.845,148.8743,13266.0
2017-04-12 13:20:00,152.15,152.16,152.06,152.1,8040.0,148.8547,148.8645,148.7667,148.8058,8040.0
2017-04-12 13:30:00,152.13,152.17,152.04,152.15,23087.0,148.8352,148.8743,148.7471,148.8547,23087.0
2017-04-12 13:40:00,152.16,152.19,152.08,152.12,19153.0,148.8645,148.8939,148.7863,148.8254,19153.0
2017-04-12 13:50:00,152.12,152.42,152.09,152.42,14585.0,148.8254,149.1189,148.796,149.1189,14585.0
2017-04-12 14:00:00,152.41,152.41,152.22,152.29,25491.0,149.1091,149.1091,148.9232,148.9917,25491.0
2017-04-12 14:10:00,152.28,152.38,152.23,152.3,10829.0,148.9819,149.0798,148.933,149.0015,10829.0
2017-04-12 14:20:00,152.29,152.3,152.22,152.29,12627.0,148.9917,149.0015,148.9232,148.9917,12627.0
2017-04-12 14:30:00,152.28,152.35,152.14,152.14,12513.0,148.9819,149.0504,148.845,148.845,12513.0
2017-04-12 14:40:00,152.13,152.14,151.98,151.99,16726.0,148.8352,148.845,148.6884,148.6982,16726.0
2017-04-12 14:50:00,152.01,152.19,151.97,152.15,13316.0,148.7178,148.8939,148.6786,148.8547,13316.0
2017-04-12 15:00:00,152.11,152.27,152.11,152.21,11492.0,148.8156,148.9721,148.8156,148.9134,11492.0
2017-04-12 15:10:00,152.23,152.35,152.1,152.11,18846.0,148.933,149.0504,148.8058,148.8156,18846.0
2017-04-12 15:20:00,152.11,152.47,152.11,152.4,33642.0,148.8156,149.1678,148.8156,149.0993,33642.0
2017-04-12 15:30:00,152.42,152.46,152.34,152.35,30180.0,149.1189,149.158,149.0406,149.0504,30180.0
2017-04-12 15:40:00,152.33,152.4,152.17,152.2,31714.0,149.0308,149.0993,148.8743,148.9037,31714.0
2017-04-12 15:50:00,152.21,152.51,152.21,152.42,75983.0,148.9134,149.2069,148.9134,149.1189,75983.0
2017-04-13 09:30:00,151.94,152.0,151.77,151.94,38002.0,148.6493,148.708,148.483,148.6493,38002.0
2017-04-13 09:40:00,151.9,152.59,151.88,152.58,42825.0,148.6102,149.2852,148.5906,149.2754,42825.0
2017-04-13 09:50:00,152.64,152.79,152.59,152.62,13721.0,149.3341,149.4809,149.2852,149.3146,13721.0
2017-04-13 10:00:00,152.62,152.85,152.62,152.72,16740.0,149.3146,149.5396,149.3146,149.4124,16740.0
2017-04-13 10:10:00,152.75,152.96,152.57,152.87,20805.0,149.4417,149.6472,149.2656,149.5591,20805.0
2017-04-13 10:20:00,152.82,152.85,152.63,152.66,12096.0,149.5102,149.5396,149.3243,149.3537,12096.0
2017-04-13 10:30:00,152.67,152.87,152.67,152.76,8822.0,149.3635,149.5591,149.3635,149.4515,8822.0
2017-04-13 10:40:00,152.78,152.78,152.6,152.61,10541.0,149.4711,149.4711,149.295,149.3048,10541.0
2017-04-13 10:50:00,152.62,152.87,152.61,152.87,8294.0,149.3146,149.5591,149.3048,149.5591,8294.0
2017-04-13 11:00:00,152.81,152.92,152.74,152.81,20500.0,149.5004,149.6081,149.432,149.5004,20500.0
2017-04-13 11:10:00,152.78,152.84,152.65,152.71,10103.0,149.4711,149.5298,149.3439,149.4026,10103.0
2017-04-13 11:20:00,152.7,152.86,152.68,152.86,4732.0,149.3928,149.5494,149.3733,149.5494,4732.0
2017-04-13 11:30:00,152.88,152.9,152.79,152.82,7560.0,149.5689,149.5885,149.4809,149.5102,7560.0
2017-04-13 11:40:00,152.79,152.81,152.71,152.73,5133.0,149.4809,149.5004,149.4026,149.4222,5133.0
2017-04-13 11:50:00,152.68,152.82,152.68,152.79,7742.0,149.3733,149.5102,149.3733,149.4809,7742.0
2017-04-13 12:00:00,152.8,152.81,152.48,152.52,17408.0,149.4907,149.5004,149.1776,149.2167,17408.0
2017-04-13 12:10:00,152.52,152.57,152.37,152.43,11839.0,149.2167,149.2656,149.07,149.1287,11839.0
2017-04-13 12:20:00,152.44,152.45,152.3,152.43,7432.0,149.1385,149.1482,149.0015,149.1287,7432.0
2017-04-13 12:30:00,152.45,152.53,152.43,152.47,6636.0,149.1482,149.2265,149.1287,149.1678,6636.0
2017-04-13 12:40:00,152.48,152.52,152.28,152.32,11741.0,149.1776,149.2167,148.9819,149.0211,11741.0
2017-04-13 12:50:00,152.31,152.45,152.3,152.42,5253.0,149.0113,149.1482,149.0015,149.1189,5253.0
2017-04-13 13:00:00,152.42,152.43,152.16,152.25,8757.0,149.1189,149.1287,148.8645,148.9526,8757.0
2017-04-13 13:10:00,152.27,152.31,152.18,152.26,6696.0,148.9721,149.0113,148.8841,148.9624,6696.0
2017-04-13 13:20:00,152.29,152.31,152.17,152.29,9661.0,148.9917,149.0113,148.8743,148.9917,9661.0
2017-04-13 13:30:00,152.34,152.37,152.26,152.3,7509.0,149.0406,149.07,148.9624,149.0015,7509.0
2017-04-13 13:40:00,152.29,152.35,151.96,152.01,11661.0,148.9917,149.0504,148.6689,148.7178,11661.0
2017-04-13 13:50:00,152.01,152.17,152.01,152.15,7456.0,148.7178,148.8743,148.7178,148.8547,7456.0
2017-04-13 14:00:00,152.16,152.4,152.11,152.36,13628.0,148.8645,149.0993,148.8156,149.0602,13628.0
2017-04-13 14:10:00,152.37,152.42,152.34,152.4,11253.0,149.07,149.1189,149.0406,149.0993,11253.0
2017-04-13 14:20:00,152.45,152.56,152.38,152.48,11335.0,149.1482,149.2559,149.0798,149.1776,11335.0
2017-04-13 14:30:00,152.5,152.56,152.48,152.49,8875.0,149.1972,149.2559,149.1776,149.1874,8875.0
2017-04-13 14:40:00,152.49,152.63,152.49,152.56,8759.0,149.1874,149.3243,149.1874,149.2559,8759.0
2017-04-13 14:50:00,152.57,152.64,152.5,152.64,10198.0,149.2656,149.3341,149.1972,149.3341,10198.0
2017-04-13 15:00:00,152.63,152.68,152.57,152.57,21703.0,149.3243,149.3733,149.2656,149.2656,21703.0
2017-04-13 15:10:00,152.54,152.54,152.33,152.41,11630.0,149.2363,149.2363,149.0308,149.1091,11630.0
2017-04-13 15:20:00,152.38,152.58,152.38,152.54,15866.0,149.0798,149.2754,149.0798,149.2363,15866.0
2017-04-13 15:30:00,152.54,152.64,152.31,152.34,90528.0,149.2363,149.3341,149.0113,149.0406,90528.0
2017-04-13 15:40:00,152.34,152.69,152.32,152.65,56342.0,149.0406,149.383,149.0211,149.3439,56342.0
2017-04-13 15:50:00,152.66,152.66,152.15,152.18,78101.0,149.3537,149.3537,148.8547,148.8841,78101.0
2017-04-17 09:30:00,152.77,153.18,152.6,153.05,52264.0,149.4613,149.8624,149.295,149.7352,52264.0
2017-04-17 09:40:00,153.05,153.08,152.66,152.67,32776.0,149.7352,149.7646,149.3537,149.3635,32776.0
2017-04-17 09:50:00,152.7,153.02,152.61,152.88,36617.0,149.3928,149.7059,149.3048,149.5689,36617.0
2017-04-17 10:00:00,152.87,153.53,152.82,153.52,14261.0,149.5591,150.2049,149.5102,150.1951,14261.0
2017-04-17 10:10:00,153.54,153.74,153.51,153.7,12650.0,150.2146,150.4103,150.1853,150.3712,12650.0
2017-04-17 10:20:00,153.59,153.69,153.47,153.51,10308.0,150.2636,150.3614,150.1462,150.1853,10308.0
2017-04-17 10:30:00,153.48,153.63,153.43,153.63,20278.0,150.1559,150.3027,150.107,150.3027,20278.0
2017-04-17 10:40:00,153.62,153.74,153.58,153.73,21722.0,150.2929,150.4103,150.2538,150.4005,21722.0
2017-04-17 10:50:00,153.72,153.89,153.72,153.88,13239.0,150.3907,150.5571,150.3907,150.5473,13239.0
2017-04-17 11:00:00,153.89,153.92,153.67,153.67,17220.0,150.5571,150.5864,150.3418,150.3418,17220.0
2017-04-17 11:10:00,153.67,153.7,153.62,153.64,9665.0,150.3418,150.3712,150.2929,150.3125,9665.0
2017-04-17 11:20:00,153.65,153.68,153.55,153.6,8828.0,150.3223,150.3516,150.2244,150.2733,8828.0
2017-04-17 11:30:00,153.6,153.78,153.6,153.75,5823.0,150.2733,150.4494,150.2733,150.4201,5823.0
2017-04-17 11:40:00,153.76,153.76,153.46,153.49,10135.0,150.4299,150.4299,150.1364,150.1657,10135.0
2017-04-17 11:50:00,153.47,153.57,153.4,153.41,11569.0,150.1462,150.244,150.0777,150.0875,11569.0
2017-04-17 12:00:00,153.4,153.48,153.38,153.38,6350.0,150.0777,150.1559,150.0581,150.0581,6350.0
2017-04-17 12:10:00,153.38,153.47,153.27,153.43,7654.0,150.0581,150.1462,149.9505,150.107,7654.0
2017-04-17 12:20:00,153.44,153.51,153.35,153.35,7330.0,150.1168,150.1853,150.0288,150.0288,7330.0
2017-04-17 12:30:00,153.31,153.44,153.26,153.35,5509.0,149.9896,150.1168,149.9407,150.0288,5509.0
2017-04-17 12:40:00,153.36,153.48,153.31,153.41,7100.0,150.0385,150.1559,149.9896,150.0875,7100.0
2017-04-17 12:50:00,153.41,153.43,153.25,153.28,8545.0,150.0875,150.107,149.9309,149.9603,8545.0
2017-04-17 13:00:00,153.27,153.35,153.24,153.31,7087.0,149.9505,150.0288,149.9211,149.9896,7087.0
2017-04-17 13:10:00,153.34,153.35,153.18,153.2,6097.0,150.019,150.0288,149.8624,149.882,6097.0
2017-04-17 13:20:00,153.22,153.29,153.19,153.25,7265.0,149.9016,149.9701,149.8722,149.9309,7265.0
2017-04-17 13:30:00,153.21,153.33,153.19,153.32,10916.0,149.8918,150.0092,149.8722,149.9994,10916.0
2017-04-17 13:40:00,153.33,153.39,153.29,153.39,13573.0,150.0092,150.0679,149.9701,150.0679,13573.0
2017-04-17 13:50:00,153.43,153.52,153.37,153.51,10502.0,150.107,150.1951,150.0483,150.1853,10502.0
2017-04-17 14:00:00,153.48,153.62,153.44,153.54,11215.0,150.1559,150.2929,150.1168,150.2146,11215.0
2017-04-17 14:10:00,153.55,153.63,153.52,153.55,8309.0,150.2244,150.3027,150.1951,150.2244,8309.0
2017-04-17 14:20:00,153.48,153.53,153.4,153.43,8790.0,150.1559,150.2049,150.0777,150.107,8790.0
2017-04-17 14:30:00,153.44,153.56,153.44,153.54,9736.0,150.1168,150.2342,150.1168,150.2146,9736.0
2017-04-17 14:40:00,153.53,153.6,153.49,153.49,9938.0,150.2049,150.2733,150.1657,150.1657,9938.0
2017-04-17 14:50:00,153.5,153.54,153.32,153.38,10377.0,150.1755,150.2146,149.9994,150.0581,10377.0
2017-04-17 15:00:00,153.38,153.41,153.21,153.35,15582.0,150.0581,150.0875,149.8918,150.0288,15582.0
2017-04-17 15:10:00,153.34,153.62,153.33,153.6,13127.0,150.019,150.2929,150.0092,150.2733,13127.0
2017-04-17 15:20:00,153.57,153.79,153.53,153.67,14646.0,150.244,150.4592,150.2049,150.3418,14646.0
2017-04-17 15:30:00,153.67,153.67,153.45,153.53,24062.0,150.3418,150.3418,150.1266,150.2049,24062.0
2017-04-17 15:40:00,153.54,153.77,153.47,153.75,45331.0,150.2146,150.4397,150.1462,150.4201,45331.0
2017-04-17 15:50:00,153.75,153.86,153.66,153.77,109836.0,150.4201,150.5277,150.332,150.4397,109836.0
2017-04-18 09:30:00,153.04,153.34,152.75,153.34,31361.0,149.7255,150.019,149.4417,150.019,31361.0
2017-04-18 09:40:00,153.39,153.79,153.39,153.65,20623.0,150.0679,150.4592,150.0679,150.3223,20623.0
2017-04-18 09:50:00,153.58,153.88,153.56,153.82,20058.0,150.2538,150.5473,150.2342,150.4886,20058.0
2017-04-18 10:00:00,153.83,153.83,153.35,153.39,17739.0,150.4984,150.4984,150.0288,150.0679,17739.0
2017-04-18 10:10:00,153.36,153.38,153.15,153.15,32130.0,150.0385,150.0581,149.8331,149.8331,32130.0
2017-04-18 10:20:00,153.1,153.2,153.05,153.15,19242.0,149.7842,149.882,149.7352,149.8331,19242.0
2017-04-18 10:30:00,153.13,153.34,153.11,153.28,17980.0,149.8135,150.019,149.7939,149.9603,17980.0
2017-04-18 10:40:00,153.29,153.33,153.11,153.16,15740.0,149.9701,150.0092,149.7939,149.8429,15740.0
2017-04-18 10:50:00,153.16,153.16,153.02,153.15,19205.0,149.8429,149.8429,149.7059,149.8331,19205.0
2017-04-18 11:00:00,153.16,153.18,152.96,152.99,23155.0,149.8429,149.8624,149.6472,149.6765,23155.0
2017-04-18 11:10:00,152.96,153.19,152.96,153.16,15651.0,149.6472,149.8722,149.6472,149.8429,15651.0
2017-04-18 11:20:00,153.17,153.18,152.85,152.94,23593.0,149.8527,149.8624,149.5396,149.6276,23593.0
2017-04-18 11:30:00,152.89,153.0,152.6,152.68,22271.0,149.5787,149.6863,149.295,149.3733,22271.0
2017-04-18 11:40:00,152.71,152.78,152.63,152.67,10774.0,149.4026,149.4711,149.3243,149.3635,10774.0
2017-04-18 11:50:00,152.67,152.68,152.43,152.43,10392.0,149.3635,149.3733,149.1287,149.1287,10392.0
2017-04-18 12:00:00,152.44,152.45,152.3,152.34,10206.0,149.1385,149.1482,149.0015,149.0406,10206.0
2017-04-18 12:10:00,152.31,152.5,152.3,152.46,14987.0,149.0113,149.1972,149.0015,149.158,14987.0
2017-04-18 12:20:00,152.46,152.55,152.46,152.5,4977.0,149.158,149.2461,149.158,149.1972,4977.0
2017-04-18 12:30:00,152.5,152.54,152.41,152.48,6373.0,149.1972,149.2363,149.1091,149.1776,6373.0
2017-04-18 12:40:00,152.47,152.55,152.43,152.53,7426.0,149.1678,149.2461,149.1287,149.2265,7426.0
2017-04-18 12:50:00,152.53,152.68,152.51,152.56,6235.0,149.2265,149.3733,149.2069,149.2559,6235.0
2017-04-18 13:00:00,152.61,152.61,152.48,152.6,3057.0,149.3048,149.3048,149.1776,149.295,3057.0
2017-04-18 13:10:00,152.64,152.78,152.58,152.73,10745.0,149.3341,149.4711,149.2754,149.4222,10745.0
2017-04-18 13:20:00,152.73,152.8,152.72,152.78,6029.0,149.4222,149.4907,149.4124,149.4711,6029.0
2017-04-18 13:30:00,152.74,152.8,152.71,152.73,6969.0,149.432,149.4907,149.4026,149.4222,6969.0
2017-04-18 13:40:00,152.76,152.8,152.71,152.77,8551.0,149.4515,149.4907,149.4026,149.4613,8551.0
2017-04-18 13:50:00,152.79,152.83,152.73,152.81,8577.0,149.4809,149.52,149.4222,149.5004,8577.0
2017-04-18 14:00:00,152.83,152.92,152.83,152.89,8639.0,149.52,149.6081,149.52,149.5787,8639.0
2017-04-18 14:10:00,152.89,153.0,152.87,152.99,8203.0,149.5787,149.6863,149.5591,149.6765,8203.0
2017-04-18 14:20:00,152.99,153.07,152.97,153.07,14848.0,149.6765,149.7548,149.657,149.7548,14848.0
2017-04-18 14:30:00,153.08,153.25,153.05,153.22,11394.0,149.7646,149.9309,149.7352,149.9016,11394.0
2017-04-18 14:40:00,153.25,153.25,153.07,153.14,11060.0,149.9309,149.9309,149.7548,149.8233,11060.0
2017-04-18 14:50:00,153.13,153.21,153.11,153.18,10426.0,149.8135,149.8918,149.7939,149.8624,10426.0
2017-04-18 15:00:00,153.21,153.25,153.16,153.18,24300.0,149.8918,149.9309,149.8429,149.8624,24300.0
2017-04-18 15:10:00,153.2,153.2,153.06,153.13,18017.0,149.882,149.882,149.745,149.8135,18017.0
2017-04-18 15:20:00,153.14,153.28,153.1,153.21,15646.0,149.8233,149.9603,149.7842,149.8918,15646.0
2017-04-18 15:30:00,153.2,153.35,153.14,153.29,23799.0,149.882,150.0288,149.8233,149.9701,23799.0
2017-04-18 15:40:00,153.3,153.48,153.3,153.39,33814.0,149.9798,150.1559,149.9798,150.0679,33814.0
2017-04-18 15:50:00,153.39,153.44,153.25,153.27,57136.0,150.0679,150.1168,149.9309,149.9505,57136.0
2017-04-19 09:30:00,153.97,153.97,152.92,153.74,21151.0,150.6353,150.6353,149.6081,150.4103,21151.0
2017-04-19 09:40:00,153.76,153.91,153.46,153.6,8050.0,150.4299,150.5766,150.1364,150.2733,8050.0
2017-04-19 09:50:00,153.61,153.77,153.54,153.63,6934.0,150.2831,150.4397,150.2146,150.3027,6934.0
2017-04-19 10:00:00,153.61,153.79,153.54,153.77,14755.0,150.2831,150.4592,150.2146,150.4397,14755.0
2017-04-19 10:10:00,153.74,153.83,153.69,153.78,10153.0,150.4103,150.4984,150.3614,150.4494,10153.0
2017-04-19 10:20:00,153.77,153.82,153.75,153.75,4800.0,150.4397,150.4886,150.4201,150.4201,4800.0
2017-04-19 10:30:00,153.78,153.79,153.58,153.65,16780.0,150.4494,150.4592,150.2538,150.3223,16780.0
2017-04-19 10:40:00,153.64,153.88,153.6,153.77,12081.0,150.3125,150.5473,150.2733,150.4397,12081.0
2017-04-19 10:50:00,153.78,153.85,153.75,153.8,13638.0,150.4494,150.5179,150.4201,150.469,13638.0
2017-04-19 11:00:00,153.77,153.9,153.69,153.89,22077.0,150.4397,150.5668,150.3614,150.5571,22077.0
2017-04-19 11:10:00,153.92,154.12,153.89,154.12,9305.0,150.5864,150.7821,150.5571,150.7821,9305.0
2017-04-19 11:20:00,154.12,154.28,154.12,154.22,29055.0,150.7821,150.9386,150.7821,150.8799,29055.0
2017-04-19 11:30:00,154.22,154.26,154.13,154.2,15735.0,150.8799,150.919,150.7919,150.8603,15735.0
2017-04-19 11:40:00,154.21,154.33,154.19,154.31,20023.0,150.8701,150.9875,150.8506,150.968,20023.0
2017-04-19 11:50:00,154.32,154.33,154.08,154.11,16168.0,150.9777,150.9875,150.7429,150.7723,16168.0
2017-04-19 12:00:00,154.11,154.15,153.88,153.96,23592.0,150.7723,150.8114,150.5473,150.6255,23592.0
2017-04-19 12:10:00,153.96,154.02,153.87,153.96,19729.0,150.6255,150.6842,150.5375,150.6255,19729.0
2017-04-19 12:20:00,153.96,154.16,153.94,154.08,20370.0,150.6255,150.8212,150.606,150.7429,20370.0
2017-04-19 12:30:00,154.09,154.23,154.06,154.23,32069.0,150.7527,150.8897,150.7234,150.8897,32069.0
2017-04-19 12:40:00,154.21,154.33,154.17,154.23,14921.0,150.8701,150.9875,150.831,150.8897,14921.0
2017-04-19 12:50:00,154.23,154.33,154.23,154.27,7925.0,150.8897,150.9875,150.8897,150.9288,7925.0
2017-04-19 13:00:00,154.24,154.25,154.01,154.03,21757.0,150.8995,150.9093,150.6745,150.694,21757.0
2017-04-19 13:10:00,154.01,154.2,154.0,154.2,19667.0,150.6745,150.8603,150.6647,150.8603,19667.0
2017-04-19 13:20:00,154.19,154.33,154.17,154.3,11242.0,150.8506,150.9875,150.831,150.9582,11242.0
2017-04-19 13:30:00,154.3,154.33,154.26,154.33,13851.0,150.9582,150.9875,150.919,150.9875,13851.0
2017-04-19 13:40:00,154.3,154.47,154.28,154.44,17624.0,150.9582,151.1245,150.9386,151.0951,17624.0
2017-04-19 13:50:00,154.44,154.59,154.42,154.58,18034.0,151.0951,151.2419,151.0756,151.2321,18034.0
2017-04-19 14:00:00,154.55,154.66,154.33,154.33,23461.0,151.2028,151.3104,150.9875,150.9875,23461.0
2017-04-19 14:10:00,154.32,154.38,154.16,154.33,16151.0,150.9777,151.0364,150.8212,150.9875,16151.0
2017-04-19 14:20:00,154.32,154.43,154.25,154.41,19232.0,150.9777,151.0854,150.9093,151.0658,19232.0
2017-04-19 14:30:00,154.42,154.46,154.36,154.45,15600.0,151.0756,151.1147,151.0169,151.1049,15600.0
2017-04-19 14:40:00,154.48,154.48,154.34,154.39,16468.0,151.1343,151.1343,150.9973,151.0462,16468.0
2017-04-19 14:50:00,154.37,154.37,154.16,154.31,19944.0,151.0267,151.0267,150.8212,150.968,19944.0
2017-04-19 15:00:00,154.3,154.39,154.26,154.37,27603.0,150.9582,151.0462,150.919,151.0267,27603.0
2017-04-19 15:10:00,154.37,154.45,154.33,154.4,29100.0,151.0267,151.1049,150.9875,151.056,29100.0
2017-04-19 15:20:00,154.39,154.39,154.23,154.25,30781.0,151.0462,151.0462,150.8897,150.9093,30781.0
2017-04-19 15:30:00,154.26,154.3,154.18,154.25,41872.0,150.919,150.9582,150.8408,150.9093,41872.0
2017-04-19 15:40:00,154.26,154.46,154.21,154.46,110025.0,150.919,151.1147,150.8701,151.1147,110025.0
2017-04-19 15:50:00,154.45,154.55,154.39,154.49,153583.0,151.1049,151.2028,151.0462,151.1441,153583.0
2017-04-20 09:30:00,154.77,154.77,153.84,154.04,66170.0,151.418,151.418,150.5081,150.7038,66170.0
2017-04-20 09:40:00,154.06,154.34,153.81,154.1,89645.0,150.7234,150.9973,150.4788,150.7625,89645.0
2017-04-20 09:50:00,154.1,154.24,153.88,154.17,78171.0,150.7625,150.8995,150.5473,150.831,78171.0
2017-04-20 10:00:00,154.18,154.66,154.16,154.55,49807.0,150.8408,151.3104,150.8212,151.2028,49807.0
2017-04-20 10:10:00,154.5,154.67,154.29,154.3,40594.0,151.1538,151.3202,150.9484,150.9582,40594.0
2017-04-20 10:20:00,154.35,154.56,154.2,154.49,26903.0,151.0071,151.2125,150.8603,151.1441,26903.0
2017-04-20 10:30:00,154.48,154.49,154.26,154.4,31072.0,151.1343,151.1441,150.919,151.056,31072.0
2017-04-20 10:40:00,154.38,154.5,154.27,154.43,27229.0,151.0364,151.1538,150.9288,151.0854,27229.0
2017-04-20 10:50:00,154.43,154.45,154.28,154.31,19188.0,151.0854,151.1049,150.9386,150.968,19188.0
2017-04-20 11:00:00,154.32,154.44,154.24,154.35,16270.0,150.9777,151.0951,150.8995,151.0071,16270.0
2017-04-20 11:10:00,154.33,154.41,154.26,154.41,23701.0,150.9875,151.0658,150.919,151.0658,23701.0
2017-04-20 11:20:00,154.4,154.46,154.3,154.44,22998.0,151.056,151.1147,150.9582,151.0951,22998.0
2017-04-20 11:30:00,154.43,154.71,154.34,154.66,17512.0,151.0854,151.3593,150.9973,151.3104,17512.0
2017-04-20 11:40:00,154.7,154.95,154.61,154.85,25856.0,151.3495,151.5941,151.2615,151.4963,25856.0
2017-04-20 11:50:00,154.84,154.86,154.73,154.82,23831.0,151.4865,151.506,151.3789,151.4669,23831.0
2017-04-20 12:00:00,154.81,155.04,154.79,155.0,43499.0,151.4571,151.6821,151.4376,151.643,43499.0
2017-04-20 12:10:00,154.98,155.1,154.84,155.1,19788.0,151.6234,151.7409,151.4865,151.7409,19788.0
2017-04-20 12:20:00,155.1,155.18,155.02,155.06,12786.0,151.7409,151.8191,151.6626,151.7017,12786.0
2017-04-20 12:30:00,155.06,155.13,154.97,155.13,22214.0,151.7017,151.7702,151.6137,151.7702,22214.0
2017-04-20 12:40:00,155.13,155.38,155.07,155.35,20255.0,151.7702,152.0148,151.7115,151.9854,20255.0
2017-04-20 12:50:00,155.34,155.48,155.27,155.28,21883.0,151.9757,152.1126,151.9072,151.917,21883.0
2017-04-20 13:00:00,155.29,155.43,155.27,155.37,14169.0,151.9267,152.0637,151.9072,152.005,14169.0
2017-04-20 13:10:00,155.37,155.48,155.36,155.39,12965.0,152.005,152.1126,151.9952,152.0246,12965.0
2017-04-20 13:20:00,155.41,155.49,155.38,155.43,11507.0,152.0441,152.1224,152.0148,152.0637,11507.0
2017-04-20 13:30:00,155.45,155.67,155.45,155.62,13998.0,152.0833,152.2985,152.0833,152.2496,13998.0
2017-04-20 13:40:00,155.62,155.75,155.58,155.7,10264.0,152.2496,152.3768,152.2105,152.3279,10264.0
2017-04-20 13:50:00,155.72,155.84,155.69,155.71,22059.0,152.3474,152.4648,152.3181,152.3376,22059.0
2017-04-20 14:00:00,155.69,155.69,155.45,155.45,22871.0,152.3181,152.3181,152.0833,152.0833,22871.0
2017-04-20 14:10:00,155.47,155.53,155.41,155.47,19182.0,152.1028,152.1615,152.0441,152.1028,19182.0
2017-04-20 14:20:00,155.47,155.61,155.47,155.47,22599.0,152.1028,152.2398,152.1028,152.1028,22599.0
2017-04-20 14:30:00,155.49,155.66,155.45,155.58,21898.0,152.1224,152.2887,152.0833,152.2105,21898.0
2017-04-20 14:40:00,155.57,155.73,155.55,155.72,35500.0,152.2007,152.3572,152.1811,152.3474,35500.0
2017-04-20 14:50:00,155.72,155.79,155.64,155.64,24894.0,152.3474,152.4159,152.2692,152.2692,24894.0
2017-04-20 15:00:00,155.64,155.7,155.46,155.69,33315.0,152.2692,152.3279,152.0931,152.3181,33315.0
2017-04-20 15:10:00,155.69,155.86,155.58,155.59,35196.0,152.3181,152.4844,152.2105,152.2202,35196.0
2017-04-20 15:20:00,155.56,155.59,155.38,155.57,29279.0,152.1909,152.2202,152.0148,152.2007,29279.0
2017-04-20 15:30:00,155.59,155.67,155.5,155.64,40335.0,152.2202,152.2985,152.1322,152.2692,40335.0
2017-04-20 15:40:00,155.63,155.66,155.49,155.59,60469.0,152.2594,152.2887,152.1224,152.2202,60469.0
2017-04-20 15:50:00,155.57,155.68,155.36,155.38,114798.0,152.2007,152.3083,151.9952,152.0148,114798.0
2017-04-21 09:30:00,155.1,155.38,154.85,154.92,112684.0,151.7409,152.0148,151.4963,151.5647,112684.0
2017-04-21 09:40:00,154.92,155.47,154.82,155.47,34736.0,151.5647,152.1028,151.4669,152.1028,34736.0
2017-04-21 09:50:00,155.41,155.72,155.4,155.69,35046.0,152.0441,152.3474,152.0344,152.3181,35046.0
2017-04-21 10:00:00,155.72,155.77,155.61,155.74,18393.0,152.3474,152.3963,152.2398,152.367,18393.0
2017-04-21 10:10:00,155.72,155.83,155.52,155.63,13018.0,152.3474,152.455,152.1518,152.2594,13018.0
2017-04-21 10:20:00,155.62,155.62,155.41,155.54,19500.0,152.2496,152.2496,152.0441,152.1713,19500.0
2017-04-21 10:30:00,155.51,155.51,155.27,155.29,26696.0,152.142,152.142,151.9072,151.9267,26696.0
2017-04-21 10:40:00,155.27,155.33,155.06,155.12,15429.0,151.9072,151.9659,151.7017,151.7604,15429.0
2017-04-21 10:50:00,155.1,155.17,155.03,155.07,23504.0,151.7409,151.8093,151.6724,151.7115,23504.0
2017-04-21 11:00:00,155.04,155.07,154.9,155.0,15140.0,151.6821,151.7115,151.5452,151.643,15140.0
2017-04-21 11:10:00,154.97,155.11,154.95,155.11,12543.0,151.6137,151.7506,151.5941,151.7506,12543.0
2017-04-21 11:20:00,155.09,155.15,155.01,155.08,20332.0,151.7311,151.7898,151.6528,151.7213,20332.0
2017-04-21 11:30:00,155.08,155.21,155.05,155.12,18590.0,151.7213,151.8485,151.6919,151.7604,18590.0
2017-04-21 11:40:00,155.12,155.41,155.11,155.32,38584.0,151.7604,152.0441,151.7506,151.9561,38584.0
2017-04-21 11:50:00,155.31,155.48,155.26,155.43,23840.0,151.9463,152.1126,151.8974,152.0637,23840.0
2017-04-21 12:00:00,155.46,155.48,155.27,155.28,14001.0,152.0931,152.1126,151.9072,151.917,14001.0
2017-04-21 12:10:00,155.27,155.32,154.93,154.98,18872.0,151.9072,151.9561,151.5745,151.6234,18872.0
2017-04-21 12:20:00,155.0,155.09,154.92,154.92,9864.0,151.643,151.7311,151.5647,151.5647,9864.0
2017-04-21 12:30:00,154.92,155.08,154.91,155.04,14344.0,151.5647,151.7213,151.555,151.6821,14344.0
2017-04-21 12:40:00,155.03,155.12,154.93,154.93,5594.0,151.6724,151.7604,151.5745,151.5745,5594.0
2017-04-21 12:50:00,154.96,155.03,154.95,155.0,8401.0,151.6039,151.6724,151.5941,151.643,8401.0
2017-04-21 13:00:00,154.97,155.03,154.83,154.89,10211.0,151.6137,151.6724,151.4767,151.5354,10211.0
2017-04-21 13:10:00,154.89,154.9,154.59,154.75,23071.0,151.5354,151.5452,151.2419,151.3984,23071.0
2017-04-21 13:20:00,154.76,154.91,154.76,154.88,6931.0,151.4082,151.555,151.4082,151.5256,6931.0
2017-04-21 13:30:00,154.86,154.93,154.75,154.81,20469.0,151.506,151.5745,151.3984,151.4571,20469.0
2017-04-21 13:40:00,154.82,154.88,154.79,154.81,9490.0,151.4669,151.5256,151.4376,151.4571,9490.0
2017-04-21 13:50:00,154.8,155.15,154.8,155.11,13530.0,151.4473,151.7898,151.4473,151.7506,13530.0
2017-04-21 14:00:00,155.1,155.14,155.0,155.04,12127.0,151.7409,151.78,151.643,151.6821,12127.0
2017-04-21 14:10:00,155.07,155.12,154.97,155.02,8583.0,151.7115,151.7604,151.6137,151.6626,8583.0
2017-04-21 14:20:00,154.98,155.27,154.98,155.2,14098.0,151.6234,151.9072,151.6234,151.8387,14098.0
2017-04-21 14:30:00,155.19,155.29,155.1,155.29,15341.0,151.8289,151.9267,151.7409,151.9267,15341.0
2017-04-21 14:40:00,155.29,155.29,155.13,155.13,14673.0,151.9267,151.9267,151.7702,151.7702,14673.0
2017-04-21 14:50:00,155.16,155.25,155.04,155.17,19364.0,151.7996,151.8876,151.6821,151.8093,19364.0
2017-04-21 15:00:00,155.17,155.26,155.02,155.2,27474.0,151.8093,151.8974,151.6626,151.8387,27474.0
2017-04-21 15:10:00,155.15,155.24,155.07,155.18,20152.0,151.7898,151.8778,151.7115,151.8191,20152.0
2017-04-21 15:20:00,155.16,155.27,155.1,155.27,22980.0,151.7996,151.9072,151.7409,151.9072,22980.0
2017-04-21 15:30:00,155.24,155.26,155.07,155.15,29759.0,151.8778,151.8974,151.7115,151.7898,29759.0
2017-04-21 15:40:00,155.16,155.32,155.13,155.26,52172.0,151.7996,151.9561,151.7702,151.8974,52172.0
2017-04-21 15:50:00,155.27,155.32,155.08,155.1,159304.0,151.9072,151.9561,151.7213,151.7409,159304.0
2017-04-24 09:30:00,156.53,157.44,156.03,156.76,44487.0,153.1399,154.0302,152.6507,153.3649,44487.0
2017-04-24 09:40:00,156.86,156.94,156.69,156.89,38177.0,153.4627,153.541,153.2964,153.4921,38177.0
2017-04-24 09:50:00,156.92,157.08,156.81,157.06,20631.0,153.5214,153.678,153.4138,153.6584,20631.0
2017-04-24 10:00:00,157.08,157.08,156.63,156.67,30501.0,153.678,153.678,153.2377,153.2768,30501.0
2017-04-24 10:10:00,156.71,157.17,156.68,157.06,20438.0,153.316,153.766,153.2866,153.6584,20438.0
2017-04-24 10:20:00,157.05,157.15,156.98,157.02,14205.0,153.6486,153.7465,153.5801,153.6193,14205.0
2017-04-24 10:30:00,157.04,157.24,157.04,157.17,27670.0,153.6388,153.8345,153.6388,153.766,27670.0
2017-04-24 10:40:00,157.19,157.37,157.12,157.35,14961.0,153.7856,153.9617,153.7171,153.9421,14961.0
2017-04-24 10:50:00,157.36,157.38,157.14,157.18,36577.0,153.9519,153.9715,153.7367,153.7758,36577.0
2017-04-24 11:00:00,157.14,157.16,157.0,157.1,22979.0,153.7367,153.7562,153.5997,153.6975,22979.0
2017-04-24 11:10:00,157.11,157.24,157.09,157.12,24892.0,153.7073,153.8345,153.6878,153.7171,24892.0
2017-04-24 11:20:00,157.13,157.14,156.97,157.05,17690.0,153.7269,153.7367,153.5703,153.6486,17690.0
2017-04-24 11:30:00,157.02,157.14,156.98,157.14,6781.0,153.6193,153.7367,153.5801,153.7367,6781.0
2017-04-24 11:40:00,157.14,157.17,157.05,157.13,13323.0,153.7367,153.766,153.6486,153.7269,13323.0
2017-04-24 11:50:00,157.15,157.24,157.1,157.2,12706.0,153.7465,153.8345,153.6975,153.7954,12706.0
2017-04-24 12:00:00,157.2,157.29,157.15,157.25,12712.0,153.7954,153.8834,153.7465,153.8443,12712.0
2017-04-24 12:10:00,157.28,157.34,157.19,157.24,8901.0,153.8736,153.9323,153.7856,153.8345,8901.0
2017-04-24 12:20:00,157.21,157.23,157.03,157.13,13389.0,153.8052,153.8247,153.6291,153.7269,13389.0
2017-04-24 12:30:00,157.09,157.18,157.07,157.15,12899.0,153.6878,153.7758,153.6682,153.7465,12899.0
2017-04-24 12:40:00,157.14,157.2,157.11,157.16,13110.0,153.7367,153.7954,153.7073,153.7562,13110.0
2017-04-24 12:50:00,157.17,157.24,157.12,157.19,9800.0,153.766,153.8345,153.7171,153.7856,9800.0
2017-04-24 13:00:00,157.18,157.28,157.15,157.27,12999.0,153.7758,153.8736,153.7465,153.8639,12999.0
2017-04-24 13:10:00,157.27,157.43,157.27,157.43,12222.0,153.8639,154.0204,153.8639,154.0204,12222.0
2017-04-24 13:20:00,157.41,157.53,157.34,157.48,15096.0,154.0008,154.1182,153.9323,154.0693,15096.0
2017-04-24 13:30:00,157.49,157.54,157.45,157.5,12920.0,154.0791,154.128,154.04,154.0889,12920.0
2017-04-24 13:40:00,157.5,157.52,157.35,157.39,10216.0,154.0889,154.1084,153.9421,153.9813,10216.0
2017-04-24 13:50:00,157.4,157.47,157.39,157.47,11111.0,153.991,154.0595,153.9813,154.0595,11111.0
2017-04-24 14:00:00,157.47,157.51,157.44,157.45,10090.0,154.0595,154.0987,154.0302,154.04,10090.0
2017-04-24 14:10:00,157.49,157.62,157.41,157.56,19535.0,154.0791,154.2063,154.0008,154.1476,19535.0
2017-04-24 14:20:00,157.56,157.64,157.24,157.3,56048.0,154.1476,154.2258,153.8345,153.8932,56048.0
2017-04-24 14:30:00,157.31,157.48,157.31,157.47,27998.0,153.903,154.0693,153.903,154.0595,27998.0
2017-04-24 14:40:00,157.44,157.55,157.39,157.43,20721.0,154.0302,154.1378,153.9813,154.0204,20721.0
2017-04-24 14:50:00,157.43,157.48,157.42,157.48,18593.0,154.0204,154.0693,154.0106,154.0693,18593.0
2017-04-24 15:00:00,157.48,157.63,157.42,157.58,23395.0,154.0693,154.2161,154.0106,154.1671,23395.0
2017-04-24 15:10:00,157.58,157.59,157.43,157.43,14646.0,154.1671,154.1769,154.0204,154.0204,14646.0
2017-04-24 15:20:00,157.46,157.53,157.42,157.43,25761.0,154.0497,154.1182,154.0106,154.0204,25761.0
2017-04-24 15:30:00,157.43,157.53,157.42,157.44,30260.0,154.0204,154.1182,154.0106,154.0302,30260.0
2017-04-24 15:40:00,157.45,157.48,157.32,157.34,31876.0,154.04,154.0693,153.9128,153.9323,31876.0
2017-04-24 15:50:00,157.34,157.42,157.23,157.32,71196.0,153.9323,154.0106,153.8247,153.9128,71196.0
2017-04-25 09:30:00,158.43,159.12,158.12,158.78,89383.0,154.9987,155.6738,154.6954,155.3411,89383.0
2017-04-25 09:40:00,158.64,159.0,158.53,158.82,66183.0,155.2042,155.5564,155.0966,155.3803,66183.0
2017-04-25 09:50:00,158.79,159.16,158.74,158.99,98888.0,155.3509,155.7129,155.302,155.5466,98888.0
2017-04-25 10:00:00,159.06,159.09,158.84,158.98,36284.0,155.6151,155.6444,155.3998,155.5368,36284.0
2017-04-25 10:10:00,158.97,159.09,158.9,158.96,44105.0,155.527,155.6444,155.4585,155.5173,44105.0
2017-04-25 10:20:00,158.94,159.03,158.91,158.98,41295.0,155.4977,155.5857,155.4683,155.5368,41295.0
2017-04-25 10:30:00,159.04,159.1,158.93,158.96,48662.0,155.5955,155.6542,155.4879,155.5173,48662.0
2017-04-25 10:40:00,158.98,159.17,158.92,159.17,47287.0,155.5368,155.7227,155.4781,155.7227,47287.0
2017-04-25 10:50:00,159.16,159.18,158.99,159.14,36464.0,155.7129,155.7325,155.5466,155.6934,36464.0
2017-04-25 11:00:00,159.1,159.4,159.09,159.28,54537.0,155.6542,155.9477,155.6444,155.8303,54537.0
2017-04-25 11:10:00,159.28,159.33,159.14,159.33,33094.0,155.8303,155.8792,155.6934,155.8792,33094.0
2017-04-25 11:20:00,159.32,159.33,159.0,159.05,45837.0,155.8695,155.8792,155.5564,155.6053,45837.0
2017-04-25 11:30:00,159.06,159.07,158.8,158.8,30760.0,155.6151,155.6249,155.3607,155.3607,30760.0
2017-04-25 11:40:00,158.8,158.93,158.72,158.84,15268.0,155.3607,155.4879,155.2824,155.3998,15268.0
2017-04-25 11:50:00,158.81,158.85,158.66,158.77,22878.0,155.3705,155.4096,155.2237,155.3314,22878.0
2017-04-25 12:00:00,158.77,158.84,158.61,158.74,58865.0,155.3314,155.3998,155.1748,155.302,58865.0
2017-04-25 12:10:00,158.75,158.95,158.73,158.83,15178.0,155.3118,155.5075,155.2922,155.3901,15178.0
2017-04-25 12:20:00,158.84,159.35,158.84,159.35,38322.0,155.3998,155.8988,155.3998,155.8988,38322.0
2017-04-25 12:30:00,159.29,159.31,159.08,159.17,52542.0,155.8401,155.8597,155.6347,155.7227,52542.0
2017-04-25 12:40:00,159.19,159.25,159.08,159.12,35194.0,155.7423,155.801,155.6347,155.6738,35194.0
2017-04-25 12:50:00,159.12,159.23,159.03,159.14,23393.0,155.6738,155.7814,155.5857,155.6934,23393.0
2017-04-25 13:00:00,159.13,159.22,159.12,159.21,25171.0,155.6836,155.7716,155.6738,155.7618,25171.0
2017-04-25 13:10:00,159.22,159.42,159.22,159.36,19428.0,155.7716,155.9673,155.7716,155.9086,19428.0
2017-04-25 13:20:00,159.37,159.39,159.2,159.21,22786.0,155.9184,155.9379,155.7521,155.7618,22786.0
2017-04-25 13:30:00,159.2,159.25,159.08,159.12,27559.0,155.7521,155.801,155.6347,155.6738,27559.0
2017-04-25 13:40:00,159.11,159.16,159.08,159.1,24878.0,155.664,155.7129,155.6347,155.6542,24878.0
2017-04-25 13:50:00,159.09,159.22,159.08,159.22,34260.0,155.6444,155.7716,155.6347,155.7716,34260.0
2017-04-25 14:00:00,159.21,159.22,159.14,159.17,28378.0,155.7618,155.7716,155.6934,155.7227,28378.0
2017-04-25 14:10:00,159.18,159.37,159.16,159.37,25877.0,155.7325,155.9184,155.7129,155.9184,25877.0
2017-04-25 14:20:00,159.35,159.38,159.23,159.34,23076.0,155.8988,155.9282,155.7814,155.889,23076.0
2017-04-25 14:30:00,159.31,159.42,159.27,159.41,35491.0,155.8597,155.9673,155.8205,155.9575,35491.0
2017-04-25 14:40:00,159.42,159.43,159.28,159.41,30948.0,155.9673,155.9771,155.8303,155.9575,30948.0
2017-04-25 14:50:00,159.43,159.43,159.12,159.27,63639.0,155.9771,155.9771,155.6738,155.8205,63639.0
2017-04-25 15:00:00,159.27,159.28,159.14,159.26,50632.0,155.8205,155.8303,155.6934,155.8108,50632.0
2017-04-25 15:10:00,159.25,159.27,159.11,159.17,46313.0,155.801,155.8205,155.664,155.7227,46313.0
2017-04-25 15:20:00,159.17,159.17,158.97,159.09,45460.0,155.7227,155.7227,155.527,155.6444,45460.0
2017-04-25 15:30:00,159.08,159.12,158.81,158.81,48141.0,155.6347,155.6738,155.3705,155.3705,48141.0
2017-04-25 15:40:00,158.81,158.91,158.75,158.88,86365.0,155.3705,155.4683,155.3118,155.439,86365.0
2017-04-25 15:50:00,158.9,159.02,158.82,158.84,153270.0,155.4585,155.576,155.3803,155.3998,153270.0
2017-04-26 09:30:00,162.13,163.84,160.99,163.79,458444.0,158.6186,160.2916,157.5033,160.2426,458444.0
2017-04-26 09:40:00,163.7,165.17,163.5,165.17,168386.0,160.1546,161.5928,159.9589,161.5928,168386.0
2017-04-26 09:50:00,165.2,166.03,165.11,165.79,190269.0,161.6221,162.4341,161.5341,162.1993,190269.0
2017-04-26 10:00:00,165.78,166.16,165.24,165.31,147539.0,162.1895,162.5613,161.6612,161.7297,147539.0
2017-04-26 10:10:00,165.25,166.09,165.04,165.77,97780.0,161.671,162.4928,161.4656,162.1798,97780.0
2017-04-26 10:20:00,165.79,165.94,165.63,165.8,75656.0,162.1993,162.3461,162.0428,162.2091,75656.0
2017-04-26 10:30:00,165.82,166.16,165.73,166.09,99092.0,162.2287,162.5613,162.1406,162.4928,99092.0
2017-04-26 10:40:00,166.07,166.27,165.96,166.05,192569.0,162.4733,162.6689,162.3656,162.4537,192569.0
2017-04-26 10:50:00,166.05,166.23,165.88,166.18,57308.0,162.4537,162.6298,162.2874,162.5809,57308.0
2017-04-26 11:00:00,166.18,166.23,165.77,166.14,53282.0,162.5809,162.6298,162.1798,162.5417,53282.0
2017-04-26 11:10:00,166.14,166.38,165.73,165.83,129587.0,162.5417,162.7765,162.1406,162.2385,129587.0
2017-04-26 11:20:00,165.87,166.63,165.81,166.62,65480.0,162.2776,163.0211,162.2189,163.0114,65480.0
2017-04-26 11:30:00,166.62,166.68,166.34,166.58,71020.0,163.0114,163.0701,162.7374,162.9722,71020.0
2017-04-26 11:40:00,166.56,166.67,165.48,165.95,84300.0,162.9526,163.0603,161.896,162.3559,84300.0
2017-04-26 11:50:00,165.91,166.15,165.87,166.15,30883.0,162.3167,162.5515,162.2776,162.5515,30883.0
2017-04-26 12:00:00,166.11,166.32,165.98,166.08,29114.0,162.5124,162.7178,162.3852,162.483,29114.0
2017-04-26 12:10:00,166.09,166.54,166.06,166.54,27885.0,162.4928,162.9331,162.4635,162.9331,27885.0
2017-04-26 12:20:00,166.57,166.85,166.56,166.63,60323.0,162.9624,163.2364,162.9526,163.0211,60323.0
2017-04-26 12:30:00,166.6,166.6,166.31,166.51,25967.0,162.9918,162.9918,162.7081,162.9037,25967.0
2017-04-26 12:40:00,166.53,166.79,166.5,166.74,38143.0,162.9233,163.1777,162.8939,163.1288,38143.0
2017-04-26 12:50:00,166.73,166.81,166.63,166.75,33960.0,163.119,163.1972,163.0211,163.1385,33960.0
2017-04-26 13:00:00,166.75,167.02,166.69,166.92,33086.0,163.1385,163.4027,163.0798,163.3049,33086.0
2017-04-26 13:10:00,166.94,166.96,166.43,166.72,32413.0,163.3244,163.344,162.8255,163.1092,32413.0
2017-04-26 13:20:00,166.71,166.91,166.71,166.76,29635.0,163.0994,163.2951,163.0994,163.1483,29635.0
2017-04-26 13:30:00,166.76,167.0,166.76,166.98,32548.0,163.1483,163.3831,163.1483,163.3636,32548.0
2017-04-26 13:40:00,166.95,167.12,166.79,166.99,52274.0,163.3342,163.5005,163.1777,163.3733,52274.0
2017-04-26 13:50:00,166.99,167.53,166.92,167.44,59237.0,163.3733,163.9016,163.3049,163.8136,59237.0
2017-04-26 14:00:00,167.42,167.65,167.06,167.25,129807.0,163.794,164.019,163.4418,163.6277,129807.0
2017-04-26 14:10:00,167.3,167.38,167.19,167.25,50597.0,163.6766,163.7549,163.569,163.6277,50597.0
2017-04-26 14:20:00,167.25,167.79,167.18,167.71,60674.0,163.6277,164.156,163.5592,164.0777,60674.0
2017-04-26 14:30:00,167.72,167.91,167.51,167.6,59813.0,164.0875,164.2734,163.8821,163.9701,59813.0
2017-04-26 14:40:00,167.55,167.55,167.27,167.46,46879.0,163.9212,163.9212,163.6473,163.8332,46879.0
2017-04-26 14:50:00,167.47,167.61,167.35,167.47,56161.0,163.8429,163.9799,163.7255,163.8429,56161.0
2017-04-26 15:00:00,167.46,167.84,167.35,167.77,70631.0,163.8332,164.2049,163.7255,164.1364,70631.0
2017-04-26 15:10:00,167.77,168.0,167.73,168.0,82191.0,164.1364,164.3615,164.0973,164.3615,82191.0
2017-04-26 15:20:00,167.98,168.04,167.76,167.77,103022.0,164.3419,164.4006,164.1267,164.1364,103022.0
2017-04-26 15:30:00,167.77,167.86,167.34,167.51,85287.0,164.1364,164.2245,163.7158,163.8821,85287.0
2017-04-26 15:40:00,167.5,167.86,167.49,167.79,130248.0,163.8723,164.2245,163.8625,164.156,130248.0
2017-04-26 15:50:00,167.8,168.12,167.64,168.01,283976.0,164.1658,164.4789,164.0093,164.3712,283976.0
2017-04-27 09:30:00,168.68,168.76,167.83,168.24,87567.0,165.0267,165.105,164.1951,164.5963,87567.0
2017-04-27 09:40:00,168.25,168.47,167.51,167.52,58595.0,164.606,164.8213,163.8821,163.8919,58595.0
2017-04-27 09:50:00,167.52,167.68,167.02,167.02,64049.0,163.8919,164.0484,163.4027,163.4027,64049.0
2017-04-27 10:00:00,167.01,167.47,166.98,167.24,103285.0,163.3929,163.8429,163.3636,163.6179,103285.0
2017-04-27 10:10:00,167.25,167.9,167.24,167.86,32114.0,163.6277,164.2636,163.6179,164.2245,32114.0
2017-04-27 10:20:00,167.84,167.91,167.68,167.77,34187.0,164.2049,164.2734,164.0484,164.1364,34187.0
2017-04-27 10:30:00,167.73,167.75,167.54,167.66,81903.0,164.0973,164.1169,163.9114,164.0288,81903.0
2017-04-27 10:40:00,167.67,167.68,166.89,166.89,56754.0,164.0386,164.0484,163.2755,163.2755,56754.0
2017-04-27 10:50:00,166.91,167.01,166.35,166.55,82225.0,163.2951,163.3929,162.7472,162.9429,82225.0
2017-04-27 11:00:00,166.53,167.05,166.53,166.99,72476.0,162.9233,163.432,162.9233,163.3733,72476.0
2017-04-27 11:10:00,166.98,167.02,166.85,166.92,35054.0,163.3636,163.4027,163.2364,163.3049,35054.0
2017-04-27 11:20:00,166.9,167.01,166.78,166.78,46987.0,163.2853,163.3929,163.1679,163.1679,46987.0
2017-04-27 11:30:00,166.78,166.84,166.68,166.83,28738.0,163.1679,163.2266,163.0701,163.2168,28738.0
2017-04-27 11:40:00,166.83,167.45,166.63,167.32,56020.0,163.2168,163.8234,163.0211,163.6962,56020.0
2017-04-27 11:50:00,167.36,167.49,166.98,167.11,27809.0,163.7353,163.8625,163.3636,163.4907,27809.0
2017-04-27 12:00:00,167.11,167.14,166.79,166.89,44251.0,163.4907,163.5201,163.1777,163.2755,44251.0
2017-04-27 12:10:00,166.91,167.05,166.86,167.01,35402.0,163.2951,163.432,163.2462,163.3929,35402.0
2017-04-27 12:20:00,167.03,167.09,167.0,167.02,22731.0,163.4125,163.4712,163.3831,163.4027,22731.0
2017-04-27 12:30:00,167.02,167.03,166.65,166.85,34614.0,163.4027,163.4125,163.0407,163.2364,34614.0
2017-04-27 12:40:00,166.86,166.94,166.76,166.76,24349.0,163.2462,163.3244,163.1483,163.1483,24349.0
2017-04-27 12:50:00,166.77,167.01,166.72,167.0,25067.0,163.1581,163.3929,163.1092,163.3831,25067.0
2017-04-27 13:00:00,167.0,167.01,166.86,166.88,35950.0,163.3831,163.3929,163.2462,163.2657,35950.0
2017-04-27 13:10:00,166.87,166.87,166.68,166.68,14969.0,163.2559,163.2559,163.0701,163.0701,14969.0
2017-04-27 13:20:00,166.69,166.71,166.39,166.4,15831.0,163.0798,163.0994,162.7863,162.7961,15831.0
2017-04-27 13:30:00,166.43,166.44,166.22,166.39,44649.0,162.8255,162.8352,162.62,162.7863,44649.0
2017-04-27 13:40:00,166.4,166.42,166.23,166.24,41918.0,162.7961,162.8157,162.6298,162.6396,41918.0
2017-04-27 13:50:00,166.25,166.3,166.03,166.05,26673.0,162.6494,162.6983,162.4341,162.4537,26673.0
2017-04-27 14:00:00,166.05,166.14,166.0,166.01,38455.0,162.4537,162.5417,162.4048,162.4146,38455.0
2017-04-27 14:10:00,166.02,166.19,166.02,166.12,49916.0,162.4243,162.5907,162.4243,162.5222,49916.0
2017-04-27 14:20:00,166.13,166.24,166.11,166.21,47380.0,162.532,162.6396,162.5124,162.6102,47380.0
2017-04-27 14:30:00,166.21,166.55,166.21,166.52,31567.0,162.6102,162.9429,162.6102,162.9135,31567.0
2017-04-27 14:40:00,166.52,166.65,166.51,166.64,32744.0,162.9135,163.0407,162.9037,163.0309,32744.0
2017-04-27 14:50:00,166.62,166.64,166.52,166.63,34047.0,163.0114,163.0309,162.9135,163.0211,34047.0
2017-04-27 15:00:00,166.65,166.73,166.43,166.51,40846.0,163.0407,163.119,162.8255,162.9037,40846.0
2017-04-27 15:10:00,166.52,166.63,166.46,166.54,37950.0,162.9135,163.0211,162.8548,162.9331,37950.0
2017-04-27 15:20:00,166.54,166.59,166.49,166.53,38134.0,162.9331,162.982,162.8842,162.9233,38134.0
2017-04-27 15:30:00,166.54,166.61,166.29,166.36,55758.0,162.9331,163.0016,162.6885,162.757,55758.0
2017-04-27 15:40:00,166.37,166.55,166.3,166.54,69891.0,162.7668,162.9429,162.6983,162.9331,69891.0
2017-04-27 15:50:00,166.53,166.77,166.48,166.71,144156.0,162.9233,163.1581,162.8744,163.0994,144156.0
2017-04-28 09:30:00,166.53,166.53,165.77,166.23,34278.0,162.9233,162.9233,162.1798,162.6298,34278.0
2017-04-28 09:40:00,166.33,166.33,165.85,166.19,27630.0,162.7276,162.7276,162.258,162.5907,27630.0
2017-04-28 09:50:00,166.15,166.28,165.95,166.24,10977.0,162.5515,162.6787,162.3559,162.6396,10977.0
2017-04-28 10:00:00,166.3,166.6,166.27,166.27,24463.0,162.6983,162.9918,162.6689,162.6689,24463.0
2017-04-28 10:10:00,166.28,166.34,166.12,166.24,17936.0,162.6787,162.7374,162.5222,162.6396,17936.0
2017-04-28 10:20:00,166.21,166.27,165.9,165.9,21350.0,162.6102,162.6689,162.3069,162.3069,21350.0
2017-04-28 10:30:00,165.92,165.94,165.74,165.91,18257.0,162.3265,162.3461,162.1504,162.3167,18257.0
2017-04-28 10:40:00,165.86,166.09,165.84,165.98,39147.0,162.2678,162.4928,162.2482,162.3852,39147.0
2017-04-28 10:50:00,165.97,166.0,165.76,165.95,29971.0,162.3754,162.4048,162.17,162.3559,29971.0
2017-04-28 11:00:00,166.01,166.03,165.68,165.7,18139.0,162.4146,162.4341,162.0917,162.1113,18139.0
2017-04-28 11:10:00,165.72,165.73,165.48,165.63,16481.0,162.1308,162.1406,161.896,162.0428,16481.0
2017-04-28 11:20:00,165.63,165.71,165.54,165.67,12264.0,162.0428,162.1211,161.9547,162.0819,12264.0
2017-04-28 11:30:00,165.72,165.74,165.53,165.64,15063.0,162.1308,162.1504,161.945,162.0526,15063.0
2017-04-28 11:40:00,165.64,165.83,165.64,165.83,16785.0,162.0526,162.2385,162.0526,162.2385,16785.0
2017-04-28 11:50:00,165.86,166.02,165.86,165.96,22496.0,162.2678,162.4243,162.2678,162.3656,22496.0
2017-04-28 12:00:00,165.96,166.0,165.86,165.9,18501.0,162.3656,162.4048,162.2678,162.3069,18501.0
2017-04-28 12:10:00,165.94,165.94,165.71,165.75,12904.0,162.3461,162.3461,162.1211,162.1602,12904.0
2017-04-28 12:20:00,165.73,165.76,165.54,165.59,15448.0,162.1406,162.17,161.9547,162.0037,15448.0
2017-04-28 12:30:00,165.61,165.63,165.49,165.51,14409.0,162.0232,162.0428,161.9058,161.9254,14409.0
2017-04-28 12:40:00,165.5,165.73,165.46,165.67,54128.0,161.9156,162.1406,161.8765,162.0819,54128.0
2017-04-28 12:50:00,165.68,165.74,165.6,165.74,45949.0,162.0917,162.1504,162.0134,162.1504,45949.0
2017-04-28 13:00:00,165.72,165.74,165.53,165.56,25315.0,162.1308,162.1504,161.945,161.9743,25315.0
2017-04-28 13:10:00,165.55,165.55,165.32,165.34,22224.0,161.9645,161.9645,161.7395,161.7591,22224.0
2017-04-28 13:20:00,165.32,165.37,165.27,165.29,13737.0,161.7395,161.7884,161.6906,161.7102,13737.0
2017-04-28 13:30:00,165.3,165.4,165.25,165.31,19219.0,161.7199,161.8178,161.671,161.7297,19219.0
2017-04-28 13:40:00,165.31,165.31,165.17,165.19,15753.0,161.7297,161.7297,161.5928,161.6123,15753.0
2017-04-28 13:50:00,165.2,165.21,164.99,165.03,38473.0,161.6221,161.6319,161.4167,161.4558,38473.0
2017-04-28 14:00:00,165.03,165.06,164.91,164.91,29879.0,161.4558,161.4851,161.3384,161.3384,29879.0
2017-04-28 14:10:00,164.93,164.93,164.77,164.87,27930.0,161.358,161.358,161.2014,161.2993,27930.0
2017-04-28 14:20:00,164.84,164.96,164.8,164.9,24151.0,161.2699,161.3873,161.2308,161.3286,24151.0
2017-04-28 14:30:00,164.93,165.09,164.91,165.0,37796.0,161.358,161.5145,161.3384,161.4264,37796.0
2017-04-28 14:40:00,165.04,165.12,164.96,164.99,31042.0,161.4656,161.5438,161.3873,161.4167,31042.0
2017-04-28 14:50:00,164.98,165.0,164.9,164.91,15590.0,161.4069,161.4264,161.3286,161.3384,15590.0
2017-04-28 15:00:00,164.93,165.06,164.86,165.06,32286.0,161.358,161.4851,161.2895,161.4851,32286.0
2017-04-28 15:10:00,165.1,165.17,165.07,165.13,16137.0,161.5243,161.5928,161.4949,161.5536,16137.0
2017-04-28 15:20:00,165.14,165.14,165.07,165.09,17642.0,161.5634,161.5634,161.4949,161.5145,17642.0
2017-04-28 15:30:00,165.09,165.1,164.93,165.04,40116.0,161.5145,161.5243,161.358,161.4656,40116.0
2017-04-28 15:40:00,165.02,165.42,165.0,165.4,43055.0,161.446,161.8373,161.4264,161.8178,43055.0
2017-04-28 15:50:00,165.4,165.43,165.27,165.28,89016.0,161.8178,161.8471,161.6906,161.7004,89016.0
2017-05-01 09:30:00,166.37,167.14,166.02,167.09,99346.0,162.7668,163.5201,162.4243,163.4712,99346.0
2017-05-01 09:40:00,167.14,167.24,166.75,166.92,59995.0,163.5201,163.6179,163.1385,163.3049,59995.0
2017-05-01 09:50:00,166.91,167.48,166.88,167.25,29593.0,163.2951,163.8527,163.2657,163.6277,29593.0
2017-05-01 10:00:00,167.25,167.25,166.73,166.8,45140.0,163.6277,163.6277,163.119,163.1875,45140.0
2017-05-01 10:10:00,166.77,166.81,166.41,166.49,18092.0,163.1581,163.1972,162.8059,162.8842,18092.0
2017-05-01 10:20:00,166.47,166.83,166.42,166.75,16917.0,162.8646,163.2168,162.8157,163.1385,16917.0
2017-05-01 10:30:00,166.73,167.1,166.73,166.98,24134.0,163.119,163.481,163.119,163.3636,24134.0
2017-05-01 10:40:00,167.04,167.31,166.97,167.16,22495.0,163.4223,163.6864,163.3538,163.5397,22495.0
2017-05-01 10:50:00,167.28,167.28,166.94,166.94,19701.0,163.6571,163.6571,163.3244,163.3244,19701.0
2017-05-01 11:00:00,166.99,166.99,166.82,166.83,9025.0,163.3733,163.3733,163.207,163.2168,9025.0
2017-05-01 11:10:00,166.85,167.11,166.8,166.9,28951.0,163.2364,163.4907,163.1875,163.2853,28951.0
2017-05-01 11:20:00,166.95,167.16,166.92,166.92,15459.0,163.3342,163.5397,163.3049,163.3049,15459.0
2017-05-01 11:30:00,166.94,167.16,166.94,167.13,12518.0,163.3244,163.5397,163.3244,163.5103,12518.0
2017-05-01 11:40:00,167.13,167.38,167.08,167.36,19173.0,163.5103,163.7549,163.4614,163.7353,19173.0
2017-05-01 11:50:00,167.36,167.4,167.1,167.18,19660.0,163.7353,163.7745,163.481,163.5592,19660.0
2017-05-01 12:00:00,167.18,167.27,167.13,167.26,13579.0,163.5592,163.6473,163.5103,163.6375,13579.0
2017-05-01 12:10:00,167.26,167.26,167.05,167.16,21316.0,163.6375,163.6375,163.432,163.5397,21316.0
2017-05-01 12:20:00,167.09,167.33,166.98,167.22,13981.0,163.4712,163.706,163.3636,163.5984,13981.0
2017-05-01 12:30:00,167.25,167.45,167.22,167.45,12609.0,163.6277,163.8234,163.5984,163.8234,12609.0
2017-05-01 12:40:00,167.38,167.54,167.37,167.47,14215.0,163.7549,163.9114,163.7451,163.8429,14215.0
2017-05-01 12:50:00,167.44,167.47,167.11,167.28,25350.0,163.8136,163.8429,163.4907,163.6571,25350.0
2017-05-01 13:00:00,167.28,167.46,167.15,167.37,18350.0,163.6571,163.8332,163.5299,163.7451,18350.0
2017-05-01 13:10:00,167.34,167.46,167.25,167.43,14809.0,163.7158,163.8332,163.6277,163.8038,14809.0
2017-05-01 13:20:00,167.38,167.52,167.35,167.51,11809.0,163.7549,163.8919,163.7255,163.8821,11809.0
2017-05-01 13:30:00,167.47,167.5,167.29,167.34,42336.0,163.8429,163.8723,163.6668,163.7158,42336.0
2017-05-01 13:40:00,167.34,167.34,167.13,167.19,12296.0,163.7158,163.7158,163.5103,163.569,12296.0
2017-05-01 13:50:00,167.21,167.28,167.09,167.26,20713.0,163.5886,163.6571,163.4712,163.6375,20713.0
2017-05-01 14:00:00,167.26,167.39,167.12,167.23,18632.0,163.6375,163.7647,163.5005,163.6081,18632.0
2017-05-01 14:10:00,167.26,167.37,167.17,167.31,13078.0,163.6375,163.7451,163.5494,163.6864,13078.0
2017-05-01 14:20:00,167.33,167.37,167.23,167.25,14085.0,163.706,163.7451,163.6081,163.6277,14085.0
2017-05-01 14:30:00,167.29,167.32,167.2,167.3,39293.0,163.6668,163.6962,163.5788,163.6766,39293.0
2017-05-01 14:40:00,167.31,167.31,167.14,167.23,16957.0,163.6864,163.6864,163.5201,163.6081,16957.0
2017-05-01 14:50:00,167.22,167.22,167.11,167.22,18715.0,163.5984,163.5984,163.4907,163.5984,18715.0
2017-05-01 15:00:00,167.19,167.2,167.14,167.2,20252.0,163.569,163.5788,163.5201,163.5788,20252.0
2017-05-01 15:10:00,167.21,167.35,167.14,167.15,22073.0,163.5886,163.7255,163.5201,163.5299,22073.0
2017-05-01 15:20:00,167.13,167.19,167.05,167.15,24349.0,163.5103,163.569,163.432,163.5299,24349.0
2017-05-01 15:30:00,167.15,167.27,167.08,167.13,44049.0,163.5299,163.6473,163.4614,163.5103,44049.0
2017-05-01 15:40:00,167.11,167.15,166.92,166.92,50603.0,163.4907,163.5299,163.3049,163.3049,50603.0
2017-05-01 15:50:00,166.93,166.97,166.64,166.68,108606.0,163.3146,163.3538,163.0309,163.0701,108606.0
2017-05-02 09:30:00,166.6,167.5,166.44,166.5,22478.0,162.9918,163.8723,162.8352,162.8939,22478.0
2017-05-02 09:40:00,166.38,166.45,165.84,165.97,13959.0,162.7765,162.845,162.2482,162.3754,13959.0
2017-05-02 09:50:00,165.95,166.16,165.88,166.16,16169.0,162.3559,162.5613,162.2874,162.5613,16169.0
2017-05-02 10:00:00,166.07,166.13,165.83,165.83,28187.0,162.4733,162.532,162.2385,162.2385,28187.0
2017-05-02 10:10:00,165.79,165.94,165.75,165.94,10306.0,162.1993,162.3461,162.1602,162.3461,10306.0
2017-05-02 10:20:00,165.97,166.08,165.92,166.07,41293.0,162.3754,162.483,162.3265,162.4733,41293.0
2017-05-02 10:30:00,166.09,166.11,165.89,165.97,36610.0,162.4928,162.5124,162.2972,162.3754,36610.0
2017-05-02 10:40:00,165.97,166.03,165.78,166.03,50906.0,162.3754,162.4341,162.1895,162.4341,50906.0
2017-05-02 10:50:00,166.02,166.02,165.83,165.96,65184.0,162.4243,162.4243,162.2385,162.3656,65184.0
2017-05-02 11:00:00,165.94,166.02,165.91,165.95,48234.0,162.3461,162.4243,162.3167,162.3559,48234.0
2017-05-02 11:10:00,165.93,166.11,165.91,166.1,48701.0,162.3363,162.5124,162.3167,162.5026,48701.0
2017-05-02 11:20:00,166.17,166.37,166.14,166.33,43452.0,162.5711,162.7668,162.5417,162.7276,43452.0
2017-05-02 11:30:00,166.33,166.43,166.25,166.43,22319.0,162.7276,162.8255,162.6494,162.8255,22319.0
2017-05-02 11:40:00,166.43,166.47,166.34,166.47,20249.0,162.8255,162.8646,162.7374,162.8646,20249.0
2017-05-02 11:50:00,166.46,166.55,166.33,166.42,11719.0,162.8548,162.9429,162.7276,162.8157,11719.0
2017-05-02 12:00:00,166.4,166.59,166.39,166.43,21685.0,162.7961,162.982,162.7863,162.8255,21685.0
2017-05-02 12:10:00,166.4,166.62,166.4,166.58,14043.0,162.7961,163.0114,162.7961,162.9722,14043.0
2017-05-02 12:20:00,166.55,166.62,166.52,166.57,24778.0,162.9429,163.0114,162.9135,162.9624,24778.0
2017-05-02 12:30:00,166.58,166.68,166.56,166.61,12844.0,162.9722,163.0701,162.9526,163.0016,12844.0
2017-05-02 12:40:00,166.61,166.89,166.6,166.89,17895.0,163.0016,163.2755,162.9918,163.2755,17895.0
2017-05-02 12:50:00,166.86,167.04,166.86,166.99,29200.0,163.2462,163.4223,163.2462,163.3733,29200.0
2017-05-02 13:00:00,166.99,167.16,166.89,167.01,21636.0,163.3733,163.5397,163.2755,163.3929,21636.0
2017-05-02 13:10:00,167.0,167.06,166.91,167.05,10168.0,163.3831,163.4418,163.2951,163.432,10168.0
2017-05-02 13:20:00,167.06,167.06,166.93,166.94,19618.0,163.4418,163.4418,163.3146,163.3244,19618.0
2017-05-02 13:30:00,166.96,167.0,166.87,166.97,27745.0,163.344,163.3831,163.2559,163.3538,27745.0
2017-05-02 13:40:00,166.98,167.09,166.97,167.09,8581.0,163.3636,163.4712,163.3538,163.4712,8581.0
2017-05-02 13:50:00,167.08,167.08,166.93,166.97,29495.0,163.4614,163.4614,163.3146,163.3538,29495.0
2017-05-02 14:00:00,166.93,167.0,166.93,166.95,43607.0,163.3146,163.3831,163.3146,163.3342,43607.0
2017-05-02 14:10:00,166.98,167.09,166.96,167.03,23333.0,163.3636,163.4712,163.344,163.4125,23333.0
2017-05-02 14:20:00,167.03,167.07,166.93,166.97,23676.0,163.4125,163.4516,163.3146,163.3538,23676.0
2017-05-02 14:30:00,166.98,167.03,166.9,166.99,35599.0,163.3636,163.4125,163.2853,163.3733,35599.0
2017-05-02 14:40:00,166.99,167.12,166.94,166.97,22162.0,163.3733,163.5005,163.3244,163.3538,22162.0
2017-05-02 14:50:00,166.96,167.01,166.93,166.97,42414.0,163.344,163.3929,163.3146,163.3538,42414.0
2017-05-02 15:00:00,166.96,167.06,166.9,167.05,56369.0,163.344,163.4418,163.2853,163.432,56369.0
2017-05-02 15:10:00,167.05,167.09,166.94,166.97,26776.0,163.432,163.4712,163.3244,163.3538,26776.0
2017-05-02 15:20:00,166.97,167.01,166.93,166.95,64167.0,163.3538,163.3929,163.3146,163.3342,64167.0
2017-05-02 15:30:00,166.95,167.06,166.94,167.04,49004.0,163.3342,163.4418,163.3244,163.4223,49004.0
2017-05-02 15:40:00,167.03,167.13,166.96,167.02,29537.0,163.4125,163.5103,163.344,163.4027,29537.0
2017-05-02 15:50:00,167.04,167.32,167.04,167.25,77660.0,163.4223,163.6962,163.4223,163.6277,77660.0
2017-05-03 09:30:00,167.25,167.68,166.91,167.54,23532.0,163.6277,164.0484,163.2951,163.9114,23532.0
2017-05-03 09:40:00,167.54,167.84,167.37,167.79,159340.0,163.9114,164.2049,163.7451,164.156,159340.0
2017-05-03 09:50:00,167.68,168.04,167.56,167.98,36176.0,164.0484,164.4006,163.931,164.3419,36176.0
2017-05-03 10:00:00,167.97,168.05,167.69,168.05,65616.0,164.3321,164.4104,164.0582,164.4104,65616.0
2017-05-03 10:10:00,167.96,168.32,167.94,168.06,41198.0,164.3223,164.6745,164.3028,164.4202,41198.0
2017-05-03 10:20:00,168.04,168.21,167.95,168.09,22525.0,164.4006,164.5669,164.3125,164.4495,22525.0
2017-05-03 10:30:00,168.08,168.22,167.9,168.05,47194.0,164.4397,164.5767,164.2636,164.4104,47194.0
2017-05-03 10:40:00,168.03,168.14,167.87,167.98,45440.0,164.3908,164.4984,164.2343,164.3419,45440.0
2017-05-03 10:50:00,167.96,168.02,167.91,167.92,60274.0,164.3223,164.381,164.2734,164.2832,60274.0
2017-05-03 11:00:00,167.91,168.3,167.91,168.18,38677.0,164.2734,164.655,164.2734,164.5376,38677.0
2017-05-03 11:10:00,168.17,168.24,167.99,168.12,170112.0,164.5278,164.5963,164.3517,164.4789,170112.0
2017-05-03 11:20:00,168.12,168.43,168.09,168.41,16058.0,164.4789,164.7821,164.4495,164.7626,16058.0
2017-05-03 11:30:00,168.41,168.47,167.99,168.08,34642.0,164.7626,164.8213,164.3517,164.4397,34642.0
2017-05-03 11:40:00,168.09,168.12,167.96,168.0,12288.0,164.4495,164.4789,164.3223,164.3615,12288.0
2017-05-03 11:50:00,167.97,168.11,167.95,168.03,29494.0,164.3321,164.4691,164.3125,164.3908,29494.0
2017-05-03 12:00:00,168.03,168.08,167.97,168.08,37248.0,164.3908,164.4397,164.3321,164.4397,37248.0
2017-05-03 12:10:00,168.05,168.05,168.0,168.03,22224.0,164.4104,164.4104,164.3615,164.3908,22224.0
2017-05-03 12:20:00,168.04,168.05,167.98,168.01,18398.0,164.4006,164.4104,164.3419,164.3712,18398.0
2017-05-03 12:30:00,168.02,168.06,167.99,168.04,33246.0,164.381,164.4202,164.3517,164.4006,33246.0
2017-05-03 12:40:00,168.04,168.09,168.01,168.01,14138.0,164.4006,164.4495,164.3712,164.3712,14138.0
2017-05-03 12:50:00,168.02,168.05,167.94,168.03,34344.0,164.381,164.4104,164.3028,164.3908,34344.0
2017-05-03 13:00:00,168.03,168.08,168.01,168.06,12181.0,164.3908,164.4397,164.3712,164.4202,12181.0
2017-05-03 13:10:00,168.07,168.33,168.07,168.33,13503.0,164.4299,164.6843,164.4299,164.6843,13503.0
2017-05-03 13:20:00,168.32,168.53,168.15,168.19,18788.0,164.6745,164.88,164.5082,164.5473,18788.0
2017-05-03 13:30:00,168.15,168.19,167.95,167.99,14191.0,164.5082,164.5473,164.3125,164.3517,14191.0
2017-05-03 13:40:00,168.0,168.03,167.96,168.0,49415.0,164.3615,164.3908,164.3223,164.3615,49415.0
2017-05-03 13:50:00,168.01,168.15,168.0,168.1,14199.0,164.3712,164.5082,164.3615,164.4593,14199.0
2017-05-03 14:00:00,168.1,168.37,168.06,168.27,24901.0,164.4593,164.7234,164.4202,164.6256,24901.0
2017-05-03 14:10:00,168.27,168.3,168.09,168.09,29039.0,164.6256,164.655,164.4495,164.4495,29039.0
2017-05-03 14:20:00,168.11,168.29,168.08,168.29,26730.0,164.4691,164.6452,164.4397,164.6452,26730.0
2017-05-03 14:30:00,168.26,168.29,168.11,168.12,14993.0,164.6158,164.6452,164.4691,164.4789,14993.0
2017-05-03 14:40:00,168.11,168.46,168.11,168.4,16191.0,164.4691,164.8115,164.4691,164.7528,16191.0
2017-05-03 14:50:00,168.39,168.54,168.31,168.31,23959.0,164.743,164.8898,164.6647,164.6647,23959.0
2017-05-03 15:00:00,168.31,168.49,168.31,168.39,23211.0,164.6647,164.8409,164.6647,164.743,23211.0
2017-05-03 15:10:00,168.41,168.42,168.31,168.42,19468.0,164.7626,164.7724,164.6647,164.7724,19468.0
2017-05-03 15:20:00,168.4,168.6,168.4,168.5,26162.0,164.7528,164.9485,164.7528,164.8506,26162.0
2017-05-03 15:30:00,168.49,168.51,168.4,168.45,38085.0,164.8409,164.8604,164.7528,164.8017,38085.0
2017-05-03 15:40:00,168.45,168.57,168.45,168.52,41806.0,164.8017,164.9191,164.8017,164.8702,41806.0
2017-05-03 15:50:00,168.53,168.61,168.25,168.3,82023.0,164.88,164.9583,164.606,164.655,82023.0
2017-05-04 09:30:00,168.36,168.95,168.13,168.47,26079.0,164.7137,165.2909,164.4886,164.8213,26079.0
2017-05-04 09:40:00,168.62,168.64,168.39,168.53,10418.0,164.968,164.9876,164.743,164.88,10418.0
2017-05-04 09:50:00,168.36,168.58,168.21,168.49,14393.0,164.7137,164.9289,164.5669,164.8409,14393.0
2017-05-04 10:00:00,168.44,168.55,168.11,168.53,24063.0,164.7919,164.8996,164.4691,164.88,24063.0
2017-05-04 10:10:00,168.56,168.85,168.54,168.61,39124.0,164.9093,165.1931,164.8898,164.9583,39124.0
2017-05-04 10:20:00,168.56,168.74,168.52,168.66,7010.0,164.9093,165.0854,164.8702,165.0072,7010.0
2017-05-04 10:30:00,168.71,168.71,168.49,168.56,13135.0,165.0561,165.0561,164.8409,164.9093,13135.0
2017-05-04 10:40:00,168.5,168.57,168.34,168.57,17978.0,164.8506,164.9191,164.6941,164.9191,17978.0
2017-05-04 10:50:00,168.6,168.76,168.44,168.74,25472.0,164.9485,165.105,164.7919,165.0854,25472.0
2017-05-04 11:00:00,168.78,168.82,168.58,168.58,15950.0,165.1246,165.1637,164.9289,164.9289,15950.0
2017-05-04 11:10:00,168.63,168.7,168.52,168.7,22684.0,164.9778,165.0463,164.8702,165.0463,22684.0
2017-05-04 11:20:00,168.69,168.78,168.64,168.67,19630.0,165.0365,165.1246,164.9876,165.017,19630.0
2017-05-04 11:30:00,168.69,168.86,168.64,168.86,11672.0,165.0365,165.2028,164.9876,165.2028,11672.0
2017-05-04 11:40:00,168.86,168.96,168.85,168.95,11205.0,165.2028,165.3007,165.1931,165.2909,11205.0
2017-05-04 11:50:00,168.92,169.05,168.78,168.83,13346.0,165.2615,165.3887,165.1246,165.1735,13346.0
2017-05-04 12:00:00,168.86,169.04,168.57,169.04,34279.0,165.2028,165.3789,164.9191,165.3789,34279.0
2017-05-04 12:10:00,168.99,169.05,168.83,168.96,70686.0,165.33,165.3887,165.1735,165.3007,70686.0
2017-05-04 12:20:00,168.97,169.25,168.92,169.18,28404.0,165.3105,165.5844,165.2615,165.5159,28404.0
2017-05-04 12:30:00,169.19,169.27,169.06,169.13,22467.0,165.5257,165.604,165.3985,165.467,22467.0
2017-05-04 12:40:00,169.14,169.48,169.14,169.38,26547.0,165.4768,165.8094,165.4768,165.7116,26547.0
2017-05-04 12:50:00,169.37,169.56,169.31,169.54,10582.0,165.7018,165.8877,165.6431,165.8681,10582.0
2017-05-04 13:00:00,169.54,169.58,169.45,169.51,15271.0,165.8681,165.9072,165.7801,165.8388,15271.0
2017-05-04 13:10:00,169.53,169.75,169.52,169.6,19088.0,165.8583,166.0736,165.8485,165.9268,19088.0
2017-05-04 13:20:00,169.6,169.67,169.6,169.67,7196.0,165.9268,165.9953,165.9268,165.9953,7196.0
2017-05-04 13:30:00,169.72,169.76,169.68,169.71,32274.0,166.0442,166.0833,166.0051,166.0344,32274.0
2017-05-04 13:40:00,169.7,169.83,169.6,169.83,28264.0,166.0246,166.1518,165.9268,166.1518,28264.0
2017-05-04 13:50:00,169.88,169.88,169.71,169.84,11995.0,166.2007,166.2007,166.0344,166.1616,11995.0
2017-05-04 14:00:00,169.84,169.91,169.84,169.9,13119.0,166.1616,166.2301,166.1616,166.2203,13119.0
2017-05-04 14:10:00,169.92,170.02,169.75,169.75,22659.0,166.2399,166.3377,166.0736,166.0736,22659.0
2017-05-04 14:20:00,169.74,169.84,169.48,169.79,16984.0,166.0638,166.1616,165.8094,166.1127,16984.0
2017-05-04 14:30:00,169.79,169.96,169.79,169.89,33869.0,166.1127,166.279,166.1127,166.2105,33869.0
2017-05-04 14:40:00,169.87,170.08,169.85,170.05,21619.0,166.191,166.3964,166.1714,166.3671,21619.0
2017-05-04 14:50:00,170.07,170.07,169.79,169.9,13464.0,166.3866,166.3866,166.1127,166.2203,13464.0
2017-05-04 15:00:00,169.88,169.93,169.74,169.75,18620.0,166.2007,166.2497,166.0638,166.0736,18620.0
2017-05-04 15:10:00,169.75,169.75,169.57,169.6,15873.0,166.0736,166.0736,165.8975,165.9268,15873.0
2017-05-04 15:20:00,169.61,169.67,169.53,169.54,17165.0,165.9366,165.9953,165.8583,165.8681,17165.0
2017-05-04 15:30:00,169.55,169.77,169.48,169.75,25402.0,165.8779,166.0931,165.8094,166.0736,25402.0
2017-05-04 15:40:00,169.74,169.91,169.71,169.88,44225.0,166.0638,166.2301,166.0344,166.2007,44225.0
2017-05-04 15:50:00,169.88,170.24,169.85,170.17,121099.0,166.2007,166.5529,166.1714,166.4845,121099.0
2017-05-05 09:30:00,170.08,170.17,169.64,170.11,37370.0,166.3964,166.4845,165.9659,166.4258,37370.0
2017-05-05 09:40:00,170.23,170.29,170.03,170.24,20047.0,166.5432,166.6019,166.3475,166.5529,20047.0
2017-05-05 09:50:00,170.24,170.38,170.04,170.11,44958.0,166.5529,166.6899,166.3573,166.4258,44958.0
2017-05-05 10:00:00,170.07,170.26,169.92,170.09,48756.0,166.3866,166.5725,166.2399,166.4062,48756.0
2017-05-05 10:10:00,170.03,170.24,169.98,170.11,88575.0,166.3475,166.5529,166.2986,166.4258,88575.0
2017-05-05 10:20:00,170.11,170.26,170.08,170.14,14977.0,166.4258,166.5725,166.3964,166.4551,14977.0
2017-05-05 10:30:00,170.14,170.35,170.06,170.31,104375.0,166.4551,166.6606,166.3768,166.6214,104375.0
2017-05-05 10:40:00,170.31,170.31,170.11,170.16,28977.0,166.6214,166.6214,166.4258,166.4747,28977.0
2017-05-05 10:50:00,170.19,170.22,170.13,170.16,51236.0,166.504,166.5334,166.4453,166.4747,51236.0
2017-05-05 11:00:00,170.15,170.22,170.14,170.17,56209.0,166.4649,166.5334,166.4551,166.4845,56209.0
2017-05-05 11:10:00,170.2,170.23,170.15,170.17,18971.0,166.5138,166.5432,166.4649,166.4845,18971.0
2017-05-05 11:20:00,170.19,170.26,170.16,170.22,40458.0,166.504,166.5725,166.4747,166.5334,40458.0
2017-05-05 11:30:00,170.21,170.28,170.16,170.28,16141.0,166.5236,166.5921,166.4747,166.5921,16141.0
2017-05-05 11:40:00,170.27,170.34,170.19,170.33,17411.0,166.5823,166.6508,166.504,166.641,17411.0
2017-05-05 11:50:00,170.34,170.4,170.25,170.37,7510.0,166.6508,166.7095,166.5627,166.6801,7510.0
2017-05-05 12:00:00,170.33,170.41,170.29,170.34,10970.0,166.641,166.7193,166.6019,166.6508,10970.0
2017-05-05 12:10:00,170.34,170.38,170.3,170.31,7963.0,166.6508,166.6899,166.6116,166.6214,7963.0
2017-05-05 12:20:00,170.31,170.35,170.26,170.34,7603.0,166.6214,166.6606,166.5725,166.6508,7603.0
2017-05-05 12:30:00,170.31,170.33,170.15,170.33,20402.0,166.6214,166.641,166.4649,166.641,20402.0
2017-05-05 12:40:00,170.32,170.43,170.29,170.4,13460.0,166.6312,166.7388,166.6019,166.7095,13460.0
2017-05-05 12:50:00,170.41,170.43,170.31,170.39,10050.0,166.7193,166.7388,166.6214,166.6997,10050.0
2017-05-05 13:00:00,170.37,170.39,170.28,170.28,5017.0,166.6801,166.6997,166.5921,166.5921,5017.0
2017-05-05 13:10:00,170.28,170.32,170.22,170.24,13119.0,166.5921,166.6312,166.5334,166.5529,13119.0
2017-05-05 13:20:00,170.24,170.27,170.21,170.21,8866.0,166.5529,166.5823,166.5236,166.5236,8866.0
2017-05-05 13:30:00,170.22,170.34,170.2,170.34,9244.0,166.5334,166.6508,166.5138,166.6508,9244.0
2017-05-05 13:40:00,170.36,170.36,170.25,170.36,10410.0,166.6703,166.6703,166.5627,166.6703,10410.0
2017-05-05 13:50:00,170.39,170.42,170.28,170.3,21564.0,166.6997,166.7291,166.5921,166.6116,21564.0
2017-05-05 14:00:00,170.29,170.39,170.25,170.34,15215.0,166.6019,166.6997,166.5627,166.6508,15215.0
2017-05-05 14:10:00,170.31,170.31,170.21,170.27,11723.0,166.6214,166.6214,166.5236,166.5823,11723.0
2017-05-05 14:20:00,170.22,170.45,170.2,170.34,42270.0,166.5334,166.7584,166.5138,166.6508,42270.0
2017-05-05 14:30:00,170.34,170.41,170.3,170.37,29125.0,166.6508,166.7193,166.6116,166.6801,29125.0
2017-05-05 14:40:00,170.37,170.45,170.34,170.45,14993.0,166.6801,166.7584,166.6508,166.7584,14993.0
2017-05-05 14:50:00,170.45,170.63,170.45,170.56,18849.0,166.7584,166.9345,166.7584,166.866,18849.0
2017-05-05 15:00:00,170.56,170.99,170.54,170.98,130308.0,166.866,167.2867,166.8465,167.2769,130308.0
2017-05-05 15:10:00,170.96,171.02,170.93,170.97,60697.0,167.2574,167.3161,167.228,167.2671,60697.0
2017-05-05 15:20:00,170.97,171.01,170.95,170.97,53358.0,167.2671,167.3063,167.2476,167.2671,53358.0
2017-05-05 15:30:00,170.97,171.01,170.95,171.0,52856.0,167.2671,167.3063,167.2476,167.2965,52856.0
2017-05-05 15:40:00,170.98,171.0,170.91,170.97,94247.0,167.2769,167.2965,167.2084,167.2671,94247.0
2017-05-05 15:50:00,170.98,171.15,170.96,171.09,77219.0,167.2769,167.4432,167.2574,167.3845,77219.0
2017-05-08 09:30:00,171.43,171.62,171.14,171.37,50761.0,167.7172,167.9031,167.4335,167.6585,50761.0
2017-05-08 09:40:00,171.36,171.53,171.27,171.43,49544.0,167.6487,167.815,167.5606,167.7172,49544.0
2017-05-08 09:50:00,171.4,171.48,171.35,171.38,60605.0,167.6878,167.7661,167.6389,167.6683,60605.0
2017-05-08 10:00:00,171.36,171.63,171.35,171.59,105378.0,167.6487,167.9128,167.6389,167.8737,105378.0
2017-05-08 10:10:00,171.56,171.62,171.38,171.6,60122.0,167.8444,167.9031,167.6683,167.8835,60122.0
2017-05-08 10:20:00,171.55,171.58,171.41,171.51,23933.0,167.8346,167.8639,167.6976,167.7954,23933.0
2017-05-08 10:30:00,171.54,171.67,171.38,171.45,55209.0,167.8248,167.952,167.6683,167.7367,55209.0
2017-05-08 10:40:00,171.43,171.56,171.43,171.5,34458.0,167.7172,167.8444,167.7172,167.7857,34458.0
2017-05-08 10:50:00,171.51,171.61,171.38,171.4,143595.0,167.7954,167.8933,167.6683,167.6878,143595.0
2017-05-08 11:00:00,171.4,171.43,170.9,170.92,45428.0,167.6878,167.7172,167.1987,167.2182,45428.0
2017-05-08 11:10:00,170.9,170.96,170.79,170.86,16872.0,167.1987,167.2574,167.091,167.1595,16872.0
2017-05-08 11:20:00,170.85,170.94,170.77,170.83,73228.0,167.1497,167.2378,167.0715,167.1302,73228.0
2017-05-08 11:30:00,170.84,170.91,170.82,170.9,94042.0,167.14,167.2084,167.1204,167.1987,94042.0
2017-05-08 11:40:00,170.89,170.89,170.82,170.84,26801.0,167.1889,167.1889,167.1204,167.14,26801.0
2017-05-08 11:50:00,170.85,170.89,170.8,170.84,42656.0,167.1497,167.1889,167.1008,167.14,42656.0
2017-05-08 12:00:00,170.84,170.87,170.83,170.83,38538.0,167.14,167.1693,167.1302,167.1302,38538.0
2017-05-08 12:10:00,170.84,170.99,170.82,170.95,65633.0,167.14,167.2867,167.1204,167.2476,65633.0
2017-05-08 12:20:00,170.96,171.05,170.86,170.86,17442.0,167.2574,167.3454,167.1595,167.1595,17442.0
2017-05-08 12:30:00,170.88,170.89,170.58,170.61,27637.0,167.1791,167.1889,166.8856,166.9149,27637.0
2017-05-08 12:40:00,170.62,170.67,170.58,170.59,10338.0,166.9247,166.9736,166.8856,166.8954,10338.0
2017-05-08 12:50:00,170.59,170.7,170.56,170.56,11716.0,166.8954,167.003,166.866,166.866,11716.0
2017-05-08 13:00:00,170.56,170.59,170.44,170.44,22403.0,166.866,166.8954,166.7486,166.7486,22403.0
2017-05-08 13:10:00,170.45,170.6,170.39,170.58,14353.0,166.7584,166.9052,166.6997,166.8856,14353.0
2017-05-08 13:20:00,170.59,170.63,170.56,170.61,8696.0,166.8954,166.9345,166.866,166.9149,8696.0
2017-05-08 13:30:00,170.61,170.63,170.53,170.6,17285.0,166.9149,166.9345,166.8367,166.9052,17285.0
2017-05-08 13:40:00,170.64,170.77,170.64,170.66,10437.0,166.9443,167.0715,166.9443,166.9639,10437.0
2017-05-08 13:50:00,170.66,170.66,170.31,170.31,16817.0,166.9639,166.9639,166.6214,166.6214,16817.0
2017-05-08 14:00:00,170.34,170.35,170.19,170.27,26258.0,166.6508,166.6606,166.504,166.5823,26258.0
2017-05-08 14:10:00,170.27,170.38,170.24,170.35,20346.0,166.5823,166.6899,166.5529,166.6606,20346.0
2017-05-08 14:20:00,170.36,170.4,170.34,170.38,69976.0,166.6703,166.7095,166.6508,166.6899,69976.0
2017-05-08 14:30:00,170.38,170.4,170.33,170.38,13761.0,166.6899,166.7095,166.641,166.6899,13761.0
2017-05-08 14:40:00,170.37,170.4,170.34,170.39,21111.0,166.6801,166.7095,166.6508,166.6997,21111.0
2017-05-08 14:50:00,170.39,170.47,170.39,170.42,10373.0,166.6997,166.778,166.6997,166.7291,10373.0
2017-05-08 15:00:00,170.42,170.43,170.18,170.2,42132.0,166.7291,166.7388,166.4942,166.5138,42132.0
2017-05-08 15:10:00,170.21,170.28,170.21,170.22,15784.0,166.5236,166.5921,166.5236,166.5334,15784.0
2017-05-08 15:20:00,170.21,170.21,170.09,170.1,17546.0,166.5236,166.5236,166.4062,166.416,17546.0
2017-05-08 15:30:00,170.09,170.09,169.9,169.94,45300.0,166.4062,166.4062,166.2203,166.2594,45300.0
2017-05-08 15:40:00,169.95,170.03,169.79,169.97,67171.0,166.2692,166.3475,166.1127,166.2888,67171.0
2017-05-08 15:50:00,169.98,170.31,169.92,170.27,289415.0,166.2986,166.6214,166.2399,166.5823,289415.0
2017-05-09 09:30:00,171.67,173.17,171.0,173.11,122028.0,167.952,169.4195,167.2965,169.3608,122028.0
2017-05-09 09:40:00,173.07,173.21,172.66,172.91,36605.0,169.3217,169.4586,168.9205,169.1651,36605.0
2017-05-09 09:50:00,172.85,172.85,172.24,172.32,36918.0,169.1064,169.1064,168.5096,168.5879,36918.0
2017-05-09 10:00:00,172.3,172.87,172.29,172.69,35744.0,168.5683,169.126,168.5585,168.9499,35744.0
2017-05-09 10:10:00,172.71,172.71,172.11,172.11,29896.0,168.9695,168.9695,168.3824,168.3824,29896.0
2017-05-09 10:20:00,172.14,172.42,172.03,172.42,40779.0,168.4118,168.6857,168.3042,168.6857,40779.0
2017-05-09 10:30:00,172.38,172.46,172.31,172.36,23107.0,168.6466,168.7249,168.5781,168.627,23107.0
2017-05-09 10:40:00,172.36,172.41,172.28,172.35,34308.0,168.627,168.676,168.5488,168.6173,34308.0
2017-05-09 10:50:00,172.35,172.53,172.35,172.44,31105.0,168.6173,168.7934,168.6173,168.7053,31105.0
2017-05-09 11:00:00,172.47,173.07,172.44,173.05,34829.0,168.7347,169.3217,168.7053,169.3021,34829.0
2017-05-09 11:10:00,173.0,173.07,172.96,173.01,21093.0,169.2532,169.3217,169.214,169.263,21093.0
2017-05-09 11:20:00,173.03,173.19,172.94,173.19,26362.0,169.2825,169.4391,169.1945,169.4391,26362.0
2017-05-09 11:30:00,173.19,173.21,172.86,172.89,34799.0,169.4391,169.4586,169.1162,169.1456,34799.0
2017-05-09 11:40:00,172.9,172.98,172.84,172.98,36372.0,169.1553,169.2336,169.0966,169.2336,36372.0
2017-05-09 11:50:00,172.98,173.0,172.89,173.0,16699.0,169.2336,169.2532,169.1456,169.2532,16699.0
2017-05-09 12:00:00,173.0,173.13,172.91,173.13,19849.0,169.2532,169.3804,169.1651,169.3804,19849.0
2017-05-09 12:10:00,173.13,173.19,173.07,173.08,13647.0,169.3804,169.4391,169.3217,169.3314,13647.0
2017-05-09 12:20:00,173.08,173.13,173.0,173.1,14145.0,169.3314,169.3804,169.2532,169.351,14145.0
2017-05-09 12:30:00,173.1,173.12,172.82,172.85,24181.0,169.351,169.3706,169.0771,169.1064,24181.0
2017-05-09 12:40:00,172.85,172.85,172.6,172.6,16385.0,169.1064,169.1064,168.8618,168.8618,16385.0
2017-05-09 12:50:00,172.62,172.62,172.43,172.47,29723.0,168.8814,168.8814,168.6955,168.7347,29723.0
2017-05-09 13:00:00,172.46,172.51,172.23,172.23,14886.0,168.7249,168.7738,168.4998,168.4998,14886.0
2017-05-09 13:10:00,172.23,172.23,171.75,171.81,24637.0,168.4998,168.4998,168.0302,168.0889,24637.0
2017-05-09 13:20:00,171.83,171.84,171.59,171.67,16718.0,168.1085,168.1183,167.8737,167.952,16718.0
2017-05-09 13:30:00,171.67,171.74,171.57,171.66,15306.0,167.952,168.0205,167.8541,167.9422,15306.0
2017-05-09 13:40:00,171.69,171.7,171.41,171.5,31054.0,167.9715,167.9813,167.6976,167.7857,31054.0
2017-05-09 13:50:00,171.5,171.56,171.3,171.31,19316.0,167.7857,167.8444,167.59,167.5998,19316.0
2017-05-09 14:00:00,171.32,171.39,171.16,171.17,22135.0,167.6096,167.678,167.453,167.4628,22135.0
2017-05-09 14:10:00,171.16,171.27,171.11,171.22,22135.0,167.453,167.5606,167.4041,167.5117,22135.0
2017-05-09 14:20:00,171.21,171.39,171.18,171.39,30555.0,167.5019,167.678,167.4726,167.678,30555.0
2017-05-09 14:30:00,171.39,171.62,171.39,171.6,31374.0,167.678,167.9031,167.678,167.8835,31374.0
2017-05-09 14:40:00,171.62,171.68,171.49,171.6,31394.0,167.9031,167.9618,167.7759,167.8835,31394.0
2017-05-09 14:50:00,171.65,171.94,171.64,171.8,22054.0,167.9324,168.2161,167.9226,168.0792,22054.0
2017-05-09 15:00:00,171.78,171.91,171.75,171.86,19165.0,168.0596,168.1868,168.0302,168.1379,19165.0
2017-05-09 15:10:00,171.85,171.94,171.81,171.9,25265.0,168.1281,168.2161,168.0889,168.177,25265.0
2017-05-09 15:20:00,171.91,172.01,171.86,171.96,25527.0,168.1868,168.2846,168.1379,168.2357,25527.0
2017-05-09 15:30:00,171.95,171.98,171.79,171.85,51914.0,168.2259,168.2553,168.0694,168.1281,51914.0
2017-05-09 15:40:00,171.85,171.97,171.76,171.96,53522.0,168.1281,168.2455,168.04,168.2357,53522.0
2017-05-09 15:50:00,171.96,172.2,171.95,172.11,89817.0,168.2357,168.4705,168.2259,168.3824,89817.0
2017-05-10 09:30:00,170.94,172.67,170.94,171.67,62145.0,167.2378,168.9303,167.2378,167.952,62145.0
2017-05-10 09:40:00,171.65,171.65,170.82,170.83,20689.0,167.9324,167.9324,167.1204,167.1302,20689.0
2017-05-10 09:50:00,170.76,170.99,170.62,170.67,30611.0,167.0617,167.2867,166.9247,166.9736,30611.0
2017-05-10 10:00:00,170.66,170.94,170.49,170.5,45030.0,166.9639,167.2378,166.7975,166.8073,45030.0
2017-05-10 10:10:00,170.5,171.21,170.5,170.71,68898.0,166.8073,167.5019,166.8073,167.0128,68898.0
2017-05-10 10:20:00,170.7,170.73,170.5,170.61,43015.0,167.003,167.0323,166.8073,166.9149,43015.0
2017-05-10 10:30:00,170.61,170.81,170.53,170.65,91858.0,166.9149,167.1106,166.8367,166.9541,91858.0
2017-05-10 10:40:00,170.64,170.78,170.61,170.67,96513.0,166.9443,167.0813,166.9149,166.9736,96513.0
2017-05-10 10:50:00,170.66,170.76,170.63,170.65,118762.0,166.9639,167.0617,166.9345,166.9541,118762.0
2017-05-10 11:00:00,170.65,170.66,170.2,170.48,57325.0,166.9541,166.9639,166.5138,166.7878,57325.0
2017-05-10 11:10:00,170.46,170.48,170.36,170.4,26849.0,166.7682,166.7878,166.6703,166.7095,26849.0
2017-05-10 11:20:00,170.41,170.54,170.29,170.52,44030.0,166.7193,166.8465,166.6019,166.8269,44030.0
2017-05-10 11:30:00,170.52,170.7,170.47,170.52,38417.0,166.8269,167.003,166.778,166.8269,38417.0
2017-05-10 11:40:00,170.54,170.71,170.47,170.71,27231.0,166.8465,167.0128,166.778,167.0128,27231.0
2017-05-10 11:50:00,170.67,170.76,170.57,170.74,18174.0,166.9736,167.0617,166.8758,167.0421,18174.0
2017-05-10 12:00:00,170.72,170.77,170.62,170.67,13523.0,167.0226,167.0715,166.9247,166.9736,13523.0
2017-05-10 12:10:00,170.71,170.84,170.66,170.8,28355.0,167.0128,167.14,166.9639,167.1008,28355.0
2017-05-10 12:20:00,170.83,170.95,170.83,170.84,17257.0,167.1302,167.2476,167.1302,167.14,17257.0
2017-05-10 12:30:00,170.82,170.84,170.64,170.67,16376.0,167.1204,167.14,166.9443,166.9736,16376.0
2017-05-10 12:40:00,170.65,170.8,170.64,170.64,8420.0,166.9541,167.1008,166.9443,166.9443,8420.0
2017-05-10 12:50:00,170.65,170.68,170.58,170.61,13431.0,166.9541,166.9834,166.8856,166.9149,13431.0
2017-05-10 13:00:00,170.6,170.7,170.59,170.66,15184.0,166.9052,167.003,166.8954,166.9639,15184.0
2017-05-10 13:10:00,170.66,170.81,170.66,170.69,23116.0,166.9639,167.1106,166.9639,166.9932,23116.0
2017-05-10 13:20:00,170.71,170.77,170.65,170.69,15417.0,167.0128,167.0715,166.9541,166.9932,15417.0
2017-05-10 13:30:00,170.73,170.76,170.64,170.68,11585.0,167.0323,167.0617,166.9443,166.9834,11585.0
2017-05-10 13:40:00,170.7,170.79,170.7,170.76,14685.0,167.003,167.091,167.003,167.0617,14685.0
2017-05-10 13:50:00,170.77,170.83,170.74,170.74,13268.0,167.0715,167.1302,167.0421,167.0421,13268.0
2017-05-10 14:00:00,170.75,170.75,170.58,170.58,14122.0,167.0519,167.0519,166.8856,166.8856,14122.0
2017-05-10 14:10:00,170.6,170.73,170.6,170.72,18299.0,166.9052,167.0323,166.9052,167.0226,18299.0
2017-05-10 14:20:00,170.73,170.83,170.65,170.75,25254.0,167.0323,167.1302,166.9541,167.0519,25254.0
2017-05-10 14:30:00,170.77,170.86,170.69,170.72,17573.0,167.0715,167.1595,166.9932,167.0226,17573.0
2017-05-10 14:40:00,170.74,170.76,170.61,170.74,13261.0,167.0421,167.0617,166.9149,167.0421,13261.0
2017-05-10 14:50:00,170.73,170.73,170.66,170.66,16946.0,167.0323,167.0323,166.9639,166.9639,16946.0
2017-05-10 15:00:00,170.67,170.74,170.66,170.71,33481.0,166.9736,167.0421,166.9639,167.0128,33481.0
2017-05-10 15:10:00,170.72,170.84,170.72,170.74,21997.0,167.0226,167.14,167.0226,167.0421,21997.0
2017-05-10 15:20:00,170.73,170.73,170.56,170.58,35001.0,167.0323,167.0323,166.866,166.8856,35001.0
2017-05-10 15:30:00,170.58,170.73,170.56,170.68,72153.0,166.8856,167.0323,166.866,166.9834,72153.0
2017-05-10 15:40:00,170.68,170.99,170.67,170.98,52684.0,166.9834,167.2867,166.9736,167.2769,52684.0
2017-05-10 15:50:00,170.98,170.99,170.78,170.93,120800.0,167.2769,167.2867,167.0813,167.228,120800.0
2017-05-11 09:30:00,169.89,170.62,169.79,169.88,40662.0,166.2105,166.9247,166.1127,166.2007,40662.0
2017-05-11 09:40:00,169.92,170.09,169.62,170.02,84517.0,166.2399,166.4062,165.9464,166.3377,84517.0
2017-05-11 09:50:00,170.0,170.18,169.87,170.08,30349.0,166.3181,166.4942,166.191,166.3964,30349.0
2017-05-11 10:00:00,170.08,170.15,169.89,170.1,54221.0,166.3964,166.4649,166.2105,166.416,54221.0
2017-05-11 10:10:00,170.07,170.12,169.96,170.03,16806.0,166.3866,166.4355,166.279,166.3475,16806.0
2017-05-11 10:20:00,169.98,170.01,169.79,169.9,24476.0,166.2986,166.3279,166.1127,166.2203,24476.0
2017-05-11 10:30:00,169.93,169.96,169.73,169.81,11665.0,166.2497,166.279,166.054,166.1323,11665.0
2017-05-11 10:40:00,169.78,169.87,169.58,169.59,15458.0,166.1029,166.191,165.9072,165.917,15458.0
2017-05-11 10:50:00,169.62,169.74,169.46,169.66,25307.0,165.9464,166.0638,165.7898,165.9855,25307.0
2017-05-11 11:00:00,169.69,169.72,169.5,169.55,24685.0,166.0149,166.0442,165.829,165.8779,24685.0
2017-05-11 11:10:00,169.56,169.7,169.5,169.52,16300.0,165.8877,166.0246,165.829,165.8485,16300.0
2017-05-11 11:20:00,169.56,169.66,169.46,169.65,31306.0,165.8877,165.9855,165.7898,165.9757,31306.0
2017-05-11 11:30:00,169.66,169.96,169.62,169.78,34065.0,165.9855,166.279,165.9464,166.1029,34065.0
2017-05-11 11:40:00,169.76,169.79,169.64,169.78,15540.0,166.0833,166.1127,165.9659,166.1029,15540.0
2017-05-11 11:50:00,169.79,169.87,169.67,169.87,7008.0,166.1127,166.191,165.9953,166.191,7008.0
2017-05-11 12:00:00,169.84,169.86,169.64,169.76,19841.0,166.1616,166.1812,165.9659,166.0833,19841.0
2017-05-11 12:10:00,169.76,170.06,169.71,169.9,24310.0,166.0833,166.3768,166.0344,166.2203,24310.0
2017-05-11 12:20:00,169.9,170.09,169.89,170.08,27422.0,166.2203,166.4062,166.2105,166.3964,27422.0
2017-05-11 12:30:00,170.07,170.21,170.07,170.12,13767.0,166.3866,166.5236,166.3866,166.4355,13767.0
2017-05-11 12:40:00,170.13,170.23,170.11,170.17,20131.0,166.4453,166.5432,166.4258,166.4845,20131.0
2017-05-11 12:50:00,170.15,170.24,170.11,170.22,10227.0,166.4649,166.5529,166.4258,166.5334,10227.0
2017-05-11 13:00:00,170.2,170.36,170.16,170.31,19678.0,166.5138,166.6703,166.4747,166.6214,19678.0
2017-05-11 13:10:00,170.33,170.58,170.3,170.56,8513.0,166.641,166.8856,166.6116,166.866,8513.0
2017-05-11 13:20:00,170.56,170.7,170.56,170.62,11084.0,166.866,167.003,166.866,166.9247,11084.0
2017-05-11 13:30:00,170.62,170.75,170.62,170.67,9134.0,166.9247,167.0519,166.9247,166.9736,9134.0
2017-05-11 13:40:00,170.66,170.86,170.62,170.75,10569.0,166.9639,167.1595,166.9247,167.0519,10569.0
2017-05-11 13:50:00,170.76,170.88,170.74,170.85,6305.0,167.0617,167.1791,167.0421,167.1497,6305.0
2017-05-11 14:00:00,170.82,170.88,170.73,170.79,10650.0,167.1204,167.1791,167.0323,167.091,10650.0
2017-05-11 14:10:00,170.78,170.97,170.69,170.97,21643.0,167.0813,167.2671,166.9932,167.2671,21643.0
2017-05-11 14:20:00,170.96,171.07,170.89,170.89,12220.0,167.2574,167.365,167.1889,167.1889,12220.0
2017-05-11 14:30:00,170.87,170.93,170.74,170.79,7391.0,167.1693,167.228,167.0421,167.091,7391.0
2017-05-11 14:40:00,170.76,170.83,170.74,170.79,7991.0,167.0617,167.1302,167.0421,167.091,7991.0
2017-05-11 14:50:00,170.8,170.8,170.68,170.72,6433.0,167.1008,167.1008,166.9834,167.0226,6433.0
2017-05-11 15:00:00,170.7,170.76,170.61,170.71,12440.0,167.003,167.0617,166.9149,167.0128,12440.0
2017-05-11 15:10:00,170.71,170.88,170.7,170.8,16245.0,167.0128,167.1791,167.003,167.1008,16245.0
2017-05-11 15:20:00,170.82,170.83,170.71,170.8,10980.0,167.1204,167.1302,167.0128,167.1008,10980.0
2017-05-11 15:30:00,170.79,170.94,170.73,170.93,25652.0,167.091,167.2378,167.0323,167.228,25652.0
2017-05-11 15:40:00,170.95,170.98,170.89,170.97,39009.0,167.2476,167.2769,167.1889,167.2671,39009.0
2017-05-11 15:50:00,170.98,171.03,170.94,171.0,62238.0,167.2769,167.3258,167.2378,167.2965,62238.0
2017-05-12 09:30:00,170.7,171.32,170.41,170.75,27105.0,167.003,167.6096,166.7193,167.0519,27105.0
2017-05-12 09:40:00,170.78,171.32,170.72,171.24,34196.0,167.0813,167.6096,167.0226,167.5313,34196.0
2017-05-12 09:50:00,171.2,171.35,171.14,171.22,27097.0,167.4922,167.6389,167.4335,167.5117,27097.0
2017-05-12 10:00:00,171.24,171.24,170.96,171.0,44312.0,167.5313,167.5313,167.2574,167.2965,44312.0
2017-05-12 10:10:00,170.99,171.4,170.97,171.4,34726.0,167.2867,167.6878,167.2671,167.6878,34726.0
2017-05-12 10:20:00,171.38,171.38,171.09,171.1,15374.0,167.6683,167.6683,167.3845,167.3943,15374.0
2017-05-12 10:30:00,171.12,171.39,171.06,171.3,43782.0,167.4139,167.678,167.3552,167.59,43782.0
2017-05-12 10:40:00,171.33,171.45,171.32,171.45,25717.0,167.6193,167.7367,167.6096,167.7367,25717.0
2017-05-12 10:50:00,171.49,171.65,171.4,171.58,39511.0,167.7759,167.9324,167.6878,167.8639,39511.0
2017-05-12 11:00:00,171.58,171.76,171.45,171.75,25552.0,167.8639,168.04,167.7367,168.0302,25552.0
2017-05-12 11:10:00,171.75,171.75,171.59,171.67,12034.0,168.0302,168.0302,167.8737,167.952,12034.0
2017-05-12 11:20:00,171.65,171.89,171.65,171.89,18557.0,167.9324,168.1672,167.9324,168.1672,18557.0
2017-05-12 11:30:00,171.89,172.06,171.79,171.81,30411.0,168.1672,168.3335,168.0694,168.0889,30411.0
2017-05-12 11:40:00,171.79,171.79,171.71,171.79,14591.0,168.0694,168.0694,167.9911,168.0694,14591.0
2017-05-12 11:50:00,171.79,171.85,171.76,171.85,8877.0,168.0694,168.1281,168.04,168.1281,8877.0
2017-05-12 12:00:00,171.85,171.85,171.57,171.57,14734.0,168.1281,168.1281,167.8541,167.8541,14734.0
2017-05-12 12:10:00,171.59,171.67,171.56,171.6,12439.0,167.8737,167.952,167.8444,167.8835,12439.0
2017-05-12 12:20:00,171.57,171.71,171.51,171.6,20353.0,167.8541,167.9911,167.7954,167.8835,20353.0
2017-05-12 12:30:00,171.59,171.65,171.5,171.53,19138.0,167.8737,167.9324,167.7857,167.815,19138.0
2017-05-12 12:40:00,171.55,171.57,171.48,171.48,5007.0,167.8346,167.8541,167.7661,167.7661,5007.0
2017-05-12 12:50:00,171.48,171.55,171.46,171.5,9159.0,167.7661,167.8346,167.7465,167.7857,9159.0
2017-05-12 13:00:00,171.51,171.58,171.5,171.51,12256.0,167.7954,167.8639,167.7857,167.7954,12256.0
2017-05-12 13:10:00,171.5,171.55,171.46,171.51,4968.0,167.7857,167.8346,167.7465,167.7954,4968.0
2017-05-12 13:20:00,171.51,171.55,171.44,171.49,7566.0,167.7954,167.8346,167.727,167.7759,7566.0
2017-05-12 13:30:00,171.49,171.63,171.47,171.58,12801.0,167.7759,167.9128,167.7563,167.8639,12801.0
2017-05-12 13:40:00,171.57,171.65,171.53,171.63,10468.0,167.8541,167.9324,167.815,167.9128,10468.0
2017-05-12 13:50:00,171.64,171.67,171.54,171.59,6479.0,167.9226,167.952,167.8248,167.8737,6479.0
2017-05-12 14:00:00,171.61,171.62,171.53,171.61,5730.0,167.8933,167.9031,167.815,167.8933,5730.0
2017-05-12 14:10:00,171.59,171.64,171.52,171.52,6913.0,167.8737,167.9226,167.8052,167.8052,6913.0
2017-05-12 14:20:00,171.5,171.52,171.4,171.46,12081.0,167.7857,167.8052,167.6878,167.7465,12081.0
2017-05-12 14:30:00,171.45,171.69,171.45,171.56,12164.0,167.7367,167.9715,167.7367,167.8444,12164.0
2017-05-12 14:40:00,171.53,171.6,171.45,171.45,9841.0,167.815,167.8835,167.7367,167.7367,9841.0
2017-05-12 14:50:00,171.5,171.52,171.35,171.36,9070.0,167.7857,167.8052,167.6389,167.6487,9070.0
2017-05-12 15:00:00,171.35,171.5,171.31,171.43,16607.0,167.6389,167.7857,167.5998,167.7172,16607.0
2017-05-12 15:10:00,171.42,171.5,171.4,171.41,15671.0,167.7074,167.7857,167.6878,167.6976,15671.0
2017-05-12 15:20:00,171.41,171.46,171.35,171.35,23806.0,167.6976,167.7465,167.6389,167.6389,23806.0
2017-05-12 15:30:00,171.34,171.39,171.3,171.35,20661.0,167.6291,167.678,167.59,167.6389,20661.0
2017-05-12 15:40:00,171.36,171.45,171.26,171.45,61502.0,167.6487,167.7367,167.5509,167.7367,61502.0
2017-05-12 15:50:00,171.45,171.53,171.38,171.5,105266.0,167.7367,167.815,167.6683,167.7857,105266.0
2017-05-15 09:30:00,171.5,173.53,171.38,172.75,132734.0,167.7857,169.7717,167.6683,169.0086,132734.0
2017-05-15 09:40:00,172.57,172.67,172.32,172.45,97012.0,168.8325,168.9303,168.5879,168.7151,97012.0
2017-05-15 09:50:00,172.47,172.67,172.21,172.5,62169.0,168.7347,168.9303,168.4803,168.764,62169.0
2017-05-15 10:00:00,172.5,172.7,172.27,172.43,62351.0,168.764,168.9597,168.539,168.6955,62351.0
2017-05-15 10:10:00,172.45,172.77,172.45,172.62,36184.0,168.7151,169.0282,168.7151,168.8814,36184.0
2017-05-15 10:20:00,172.63,172.83,172.41,172.77,42172.0,168.8912,169.0869,168.676,169.0282,42172.0
2017-05-15 10:30:00,172.83,173.0,172.78,172.95,67498.0,169.0869,169.2532,169.0379,169.2043,67498.0
2017-05-15 10:40:00,172.99,173.0,172.87,172.95,88711.0,169.2434,169.2532,169.126,169.2043,88711.0
2017-05-15 10:50:00,172.91,173.3,172.9,172.96,109662.0,169.1651,169.5467,169.1553,169.214,109662.0
2017-05-15 11:00:00,172.99,173.17,172.86,173.17,41798.0,169.2434,169.4195,169.1162,169.4195,41798.0
2017-05-15 11:10:00,173.17,173.26,172.74,172.74,84725.0,169.4195,169.5075,168.9988,168.9988,84725.0
2017-05-15 11:20:00,172.74,172.75,172.51,172.54,22504.0,168.9988,169.0086,168.7738,168.8031,22504.0
2017-05-15 11:30:00,172.58,172.7,172.48,172.52,13419.0,168.8423,168.9597,168.7444,168.7836,13419.0
2017-05-15 11:40:00,172.5,172.52,172.28,172.41,34009.0,168.764,168.7836,168.5488,168.676,34009.0
2017-05-15 11:50:00,172.39,172.6,172.32,172.32,18117.0,168.6564,168.8618,168.5879,168.5879,18117.0
2017-05-15 12:00:00,172.32,172.41,172.28,172.38,15428.0,168.5879,168.676,168.5488,168.6466,15428.0
2017-05-15 12:10:00,172.36,172.39,172.24,172.28,10525.0,168.627,168.6564,168.5096,168.5488,10525.0
2017-05-15 12:20:00,172.3,172.3,172.11,172.16,14451.0,168.5683,168.5683,168.3824,168.4314,14451.0
2017-05-15 12:30:00,172.17,172.17,172.09,172.14,19433.0,168.4411,168.4411,168.3629,168.4118,19433.0
2017-05-15 12:40:00,172.16,172.32,172.14,172.24,25614.0,168.4314,168.5879,168.4118,168.5096,25614.0
2017-05-15 12:50:00,172.27,172.39,172.23,172.35,14414.0,168.539,168.6564,168.4998,168.6173,14414.0
2017-05-15 13:00:00,172.4,172.49,172.34,172.37,11240.0,168.6662,168.7542,168.6075,168.6368,11240.0
2017-05-15 13:10:00,172.38,172.47,172.34,172.45,20308.0,168.6466,168.7347,168.6075,168.7151,20308.0
2017-05-15 13:20:00,172.45,172.48,172.38,172.38,7531.0,168.7151,168.7444,168.6466,168.6466,7531.0
2017-05-15 13:30:00,172.43,172.47,172.39,172.4,12259.0,168.6955,168.7347,168.6564,168.6662,12259.0
2017-05-15 13:40:00,172.36,172.4,172.24,172.24,15180.0,168.627,168.6662,168.5096,168.5096,15180.0
2017-05-15 13:50:00,172.24,172.27,172.2,172.23,15747.0,168.5096,168.539,168.4705,168.4998,15747.0
2017-05-15 14:00:00,172.22,172.26,172.0,172.03,35655.0,168.4901,168.5292,168.2748,168.3042,35655.0
2017-05-15 14:10:00,172.03,172.05,171.98,172.03,19313.0,168.3042,168.3237,168.2553,168.3042,19313.0
2017-05-15 14:20:00,172.04,172.04,171.84,171.87,17250.0,168.314,168.314,168.1183,168.1476,17250.0
2017-05-15 14:30:00,171.85,171.98,171.8,171.93,13274.0,168.1281,168.2553,168.0792,168.2063,13274.0
2017-05-15 14:40:00,171.95,172.08,171.94,172.07,10123.0,168.2259,168.3531,168.2161,168.3433,10123.0
2017-05-15 14:50:00,172.06,172.08,171.92,171.99,16081.0,168.3335,168.3531,168.1966,168.265,16081.0
2017-05-15 15:00:00,171.99,172.17,171.97,172.12,22896.0,168.265,168.4411,168.2455,168.3922,22896.0
2017-05-15 15:10:00,172.13,172.14,172.03,172.08,15478.0,168.402,168.4118,168.3042,168.3531,15478.0
2017-05-15 15:20:00,172.06,172.19,172.03,172.15,15845.0,168.3335,168.4607,168.3042,168.4216,15845.0
2017-05-15 15:30:00,172.13,172.15,172.08,172.14,20057.0,168.402,168.4216,168.3531,168.4118,20057.0
2017-05-15 15:40:00,172.15,172.27,172.08,172.23,94478.0,168.4216,168.539,168.3531,168.4998,94478.0
2017-05-15 15:50:00,172.25,172.4,172.13,172.27,182086.0,168.5194,168.6662,168.402,168.539,182086.0
2017-05-16 09:30:00,172.34,172.62,172.16,172.38,42609.0,168.6075,168.8814,168.4314,168.6466,42609.0
2017-05-16 09:40:00,172.38,172.54,171.95,172.13,21740.0,168.6466,168.8031,168.2259,168.402,21740.0
2017-05-16 09:50:00,172.12,172.61,172.11,172.37,32886.0,168.3922,168.8716,168.3824,168.6368,32886.0
2017-05-16 10:00:00,172.39,172.58,172.39,172.53,19013.0,168.6564,168.8423,168.6564,168.7934,19013.0
2017-05-16 10:10:00,172.53,172.75,172.52,172.62,23459.0,168.7934,169.0086,168.7836,168.8814,23459.0
2017-05-16 10:20:00,172.6,172.61,172.35,172.45,29417.0,168.8618,168.8716,168.6173,168.7151,29417.0
2017-05-16 10:30:00,172.43,172.43,172.13,172.19,11076.0,168.6955,168.6955,168.402,168.4607,11076.0
2017-05-16 10:40:00,172.17,172.18,171.78,172.12,53470.0,168.4411,168.4509,168.0596,168.3922,53470.0
2017-05-16 10:50:00,172.15,172.29,172.08,172.26,13903.0,168.4216,168.5585,168.3531,168.5292,13903.0
2017-05-16 11:00:00,172.29,172.47,172.24,172.41,26556.0,168.5585,168.7347,168.5096,168.676,26556.0
2017-05-16 11:10:00,172.45,172.45,172.28,172.32,19025.0,168.7151,168.7151,168.5488,168.5879,19025.0
2017-05-16 11:20:00,172.3,172.38,172.24,172.35,17437.0,168.5683,168.6466,168.5096,168.6173,17437.0
2017-05-16 11:30:00,172.37,172.45,172.3,172.45,71205.0,168.6368,168.7151,168.5683,168.7151,71205.0
2017-05-16 11:40:00,172.44,172.47,172.35,172.47,25608.0,168.7053,168.7347,168.6173,168.7347,25608.0
2017-05-16 11:50:00,172.47,172.57,172.39,172.39,12001.0,168.7347,168.8325,168.6564,168.6564,12001.0
2017-05-16 12:00:00,172.39,172.45,172.33,172.44,16959.0,168.6564,168.7151,168.5977,168.7053,16959.0
2017-05-16 12:10:00,172.45,172.46,172.36,172.41,18934.0,168.7151,168.7249,168.627,168.676,18934.0
2017-05-16 12:20:00,172.41,172.52,172.36,172.5,16488.0,168.676,168.7836,168.627,168.764,16488.0
2017-05-16 12:30:00,172.49,172.76,172.42,172.66,22988.0,168.7542,169.0184,168.6857,168.9205,22988.0
2017-05-16 12:40:00,172.6,172.73,172.55,172.72,18347.0,168.8618,168.989,168.8129,168.9792,18347.0
2017-05-16 12:50:00,172.68,172.69,172.54,172.55,19958.0,168.9401,168.9499,168.8031,168.8129,19958.0
2017-05-16 13:00:00,172.54,172.63,172.47,172.59,29634.0,168.8031,168.8912,168.7347,168.8521,29634.0
2017-05-16 13:10:00,172.57,172.69,172.54,172.61,8343.0,168.8325,168.9499,168.8031,168.8716,8343.0
2017-05-16 13:20:00,172.6,172.63,172.56,172.57,8251.0,168.8618,168.8912,168.8227,168.8325,8251.0
2017-05-16 13:30:00,172.6,172.65,172.57,172.6,15823.0,168.8618,168.9108,168.8325,168.8618,15823.0
2017-05-16 13:40:00,172.59,172.63,172.57,172.61,38895.0,168.8521,168.8912,168.8325,168.8716,38895.0
2017-05-16 13:50:00,172.61,172.66,172.56,172.64,50136.0,168.8716,168.9205,168.8227,168.901,50136.0
2017-05-16 14:00:00,172.61,172.65,172.59,172.61,15565.0,168.8716,168.9108,168.8521,168.8716,15565.0
2017-05-16 14:10:00,172.62,172.65,172.58,172.61,26961.0,168.8814,168.9108,168.8423,168.8716,26961.0
2017-05-16 14:20:00,172.61,172.67,172.56,172.63,44496.0,168.8716,168.9303,168.8227,168.8912,44496.0
2017-05-16 14:30:00,172.62,172.71,172.61,172.71,10517.0,168.8814,168.9695,168.8716,168.9695,10517.0
2017-05-16 14:40:00,172.68,172.7,172.6,172.64,12854.0,168.9401,168.9597,168.8618,168.901,12854.0
2017-05-16 14:50:00,172.63,172.69,172.14,172.17,56432.0,168.8912,168.9499,168.4118,168.4411,56432.0
2017-05-16 15:00:00,172.18,172.26,172.15,172.2,26497.0,168.4509,168.5292,168.4216,168.4705,26497.0
2017-05-16 15:10:00,172.18,172.41,172.16,172.38,29739.0,168.4509,168.676,168.4314,168.6466,29739.0
2017-05-16 15:20:00,172.39,172.42,172.29,172.37,20629.0,168.6564,168.6857,168.5585,168.6368,20629.0
2017-05-16 15:30:00,172.39,172.4,172.26,172.3,31958.0,168.6564,168.6662,168.5292,168.5683,31958.0
2017-05-16 15:40:00,172.3,172.35,172.26,172.28,40210.0,168.5683,168.6173,168.5292,168.5488,40210.0
2017-05-16 15:50:00,172.29,172.31,172.17,172.28,153925.0,168.5585,168.5781,168.4411,168.5488,153925.0
2017-05-17 09:30:00,171.2,171.63,170.84,171.53,69245.0,167.4922,167.9128,167.14,167.815,69245.0
2017-05-17 09:40:00,171.44,171.94,171.31,171.6,26629.0,167.727,168.2161,167.5998,167.8835,26629.0
2017-05-17 09:50:00,171.61,171.64,171.38,171.63,31762.0,167.8933,167.9226,167.6683,167.9128,31762.0
2017-05-17 10:00:00,171.63,171.91,171.49,171.77,14123.0,167.9128,168.1868,167.7759,168.0498,14123.0
2017-05-17 10:10:00,171.78,171.92,171.53,171.6,42429.0,168.0596,168.1966,167.815,167.8835,42429.0
2017-05-17 10:20:00,171.6,171.66,171.46,171.57,43805.0,167.8835,167.9422,167.7465,167.8541,43805.0
2017-05-17 10:30:00,171.58,171.66,171.37,171.5,31760.0,167.8639,167.9422,167.6585,167.7857,31760.0
2017-05-17 10:40:00,171.51,171.55,171.41,171.49,22151.0,167.7954,167.8346,167.6976,167.7759,22151.0
2017-05-17 10:50:00,171.43,171.45,170.94,171.04,12648.0,167.7172,167.7367,167.2378,167.3356,12648.0
2017-05-17 11:00:00,171.05,171.15,170.97,171.12,14575.0,167.3454,167.4432,167.2671,167.4139,14575.0
2017-05-17 11:10:00,171.12,171.59,171.08,171.59,13948.0,167.4139,167.8737,167.3748,167.8737,13948.0
2017-05-17 11:20:00,171.54,172.02,171.54,171.91,11807.0,167.8248,168.2944,167.8248,168.1868,11807.0
2017-05-17 11:30:00,171.92,171.97,171.65,171.65,12287.0,168.1966,168.2455,167.9324,167.9324,12287.0
2017-05-17 11:40:00,171.67,171.8,171.54,171.56,14677.0,167.952,168.0792,167.8248,167.8444,14677.0
2017-05-17 11:50:00,171.58,171.92,171.49,171.86,15135.0,167.8639,168.1966,167.7759,168.1379,15135.0
2017-05-17 12:00:00,171.86,171.86,171.67,171.72,10251.0,168.1379,168.1379,167.952,168.0009,10251.0
2017-05-17 12:10:00,171.74,171.83,171.7,171.75,17274.0,168.0205,168.1085,167.9813,168.0302,17274.0
2017-05-17 12:20:00,171.72,172.32,171.72,172.02,29754.0,168.0009,168.5879,168.0009,168.2944,29754.0
2017-05-17 12:30:00,171.95,172.09,171.82,172.09,8534.0,168.2259,168.3629,168.0987,168.3629,8534.0
2017-05-17 12:40:00,172.11,172.37,172.11,172.32,16806.0,168.3824,168.6368,168.3824,168.5879,16806.0
2017-05-17 12:50:00,172.33,172.67,172.19,172.62,53360.0,168.5977,168.9303,168.4607,168.8814,53360.0
2017-05-17 13:00:00,172.61,173.0,172.5,172.89,73807.0,168.8716,169.2532,168.764,169.1456,73807.0
2017-05-17 13:10:00,172.91,172.92,172.8,172.82,52670.0,169.1651,169.1749,169.0575,169.0771,52670.0
2017-05-17 13:20:00,172.86,172.86,172.25,172.25,7197.0,169.1162,169.1162,168.5194,168.5194,7197.0
2017-05-17 13:30:00,172.27,172.35,172.19,172.26,9387.0,168.539,168.6173,168.4607,168.5292,9387.0
2017-05-17 13:40:00,172.26,172.27,171.91,172.06,10105.0,168.5292,168.539,168.1868,168.3335,10105.0
2017-05-17 13:50:00,172.06,172.12,171.9,171.94,6436.0,168.3335,168.3922,168.177,168.2161,6436.0
2017-05-17 14:00:00,171.94,172.12,171.94,171.97,5840.0,168.2161,168.3922,168.2161,168.2455,5840.0
2017-05-17 14:10:00,171.95,171.95,171.4,171.5,13780.0,168.2259,168.2259,167.6878,167.7857,13780.0
2017-05-17 14:20:00,171.51,171.61,171.39,171.48,14777.0,167.7954,167.8933,167.678,167.7661,14777.0
2017-05-17 14:30:00,171.52,171.59,171.42,171.42,17178.0,167.8052,167.8737,167.7074,167.7074,17178.0
2017-05-17 14:40:00,171.44,171.52,171.21,171.32,47400.0,167.727,167.8052,167.5019,167.6096,47400.0
2017-05-17 14:50:00,171.32,171.59,171.27,171.53,17453.0,167.6096,167.8737,167.5606,167.815,17453.0
2017-05-17 15:00:00,171.52,171.52,171.37,171.38,14452.0,167.8052,167.8052,167.6585,167.6683,14452.0
2017-05-17 15:10:00,171.37,171.46,171.16,171.46,23777.0,167.6585,167.7465,167.453,167.7465,23777.0
2017-05-17 15:20:00,171.47,171.67,171.23,171.27,21671.0,167.7563,167.952,167.5215,167.5606,21671.0
2017-05-17 15:30:00,171.27,171.61,171.26,171.47,27260.0,167.5606,167.8933,167.5509,167.7563,27260.0
2017-05-17 15:40:00,171.47,171.48,171.01,171.19,34258.0,167.7563,167.7661,167.3063,167.4824,34258.0
2017-05-17 15:50:00,171.18,171.23,170.93,171.03,121898.0,167.4726,167.5215,167.228,167.3258,121898.0
2017-05-18 09:30:00,171.03,171.29,170.87,171.11,34515.0,167.3258,167.5802,167.1693,167.4041,34515.0
2017-05-18 09:40:00,171.25,172.45,171.17,172.18,40351.0,167.5411,168.7151,167.4628,168.4509,40351.0
2017-05-18 09:50:00,172.16,172.27,171.81,172.25,29356.0,168.4314,168.539,168.0889,168.5194,29356.0
2017-05-18 10:00:00,172.26,172.82,172.17,172.46,43891.0,168.5292,169.0771,168.4411,168.7249,43891.0
2017-05-18 10:10:00,172.45,172.9,172.37,172.9,27587.0,168.7151,169.1553,168.6368,169.1553,27587.0
2017-05-18 10:20:00,172.93,173.09,172.55,173.09,41297.0,169.1847,169.3412,168.8129,169.3412,41297.0
2017-05-18 10:30:00,173.1,173.26,172.74,172.75,34346.0,169.351,169.5075,168.9988,169.0086,34346.0
2017-05-18 10:40:00,172.78,173.26,172.68,172.91,36851.0,169.0379,169.5075,168.9401,169.1651,36851.0
2017-05-18 10:50:00,172.9,173.12,172.7,173.11,35102.0,169.1553,169.3706,168.9597,169.3608,35102.0
2017-05-18 11:00:00,173.12,173.25,172.85,173.15,59435.0,169.3706,169.4978,169.1064,169.3999,59435.0
2017-05-18 11:10:00,173.09,173.18,172.87,173.14,46171.0,169.3412,169.4293,169.126,169.3901,46171.0
2017-05-18 11:20:00,173.1,173.23,172.95,173.14,42545.0,169.351,169.4782,169.2043,169.3901,42545.0
2017-05-18 11:30:00,173.14,173.19,172.55,172.55,88469.0,169.3901,169.4391,168.8129,168.8129,88469.0
2017-05-18 11:40:00,172.56,172.76,172.34,172.64,18392.0,168.8227,169.0184,168.6075,168.901,18392.0
2017-05-18 11:50:00,172.64,172.64,172.45,172.52,27630.0,168.901,168.901,168.7151,168.7836,27630.0
2017-05-18 12:00:00,172.52,172.65,172.45,172.52,30084.0,168.7836,168.9108,168.7151,168.7836,30084.0
2017-05-18 12:10:00,172.55,172.59,172.37,172.43,28786.0,168.8129,168.8521,168.6368,168.6955,28786.0
2017-05-18 12:20:00,172.44,172.85,172.43,172.76,26856.0,168.7053,169.1064,168.6955,169.0184,26856.0
2017-05-18 12:30:00,172.74,173.0,172.74,172.84,32178.0,168.9988,169.2532,168.9988,169.0966,32178.0
2017-05-18 12:40:00,172.83,172.85,172.59,172.61,15770.0,169.0869,169.1064,168.8521,168.8716,15770.0
2017-05-18 12:50:00,172.57,172.62,172.14,172.25,21901.0,168.8325,168.8814,168.4118,168.5194,21901.0
2017-05-18 13:00:00,172.25,172.29,171.89,171.93,27485.0,168.5194,168.5585,168.1672,168.2063,27485.0
2017-05-18 13:10:00,171.91,172.24,171.85,172.18,15008.0,168.1868,168.5096,168.1281,168.4509,15008.0
2017-05-18 13:20:00,172.17,172.28,172.07,172.07,5321.0,168.4411,168.5488,168.3433,168.3433,5321.0
2017-05-18 13:30:00,172.09,172.19,172.03,172.1,7325.0,168.3629,168.4607,168.3042,168.3727,7325.0
2017-05-18 13:40:00,172.14,172.29,172.1,172.19,9053.0,168.4118,168.5585,168.3727,168.4607,9053.0
2017-05-18 13:50:00,172.21,172.59,172.17,172.42,14860.0,168.4803,168.8521,168.4411,168.6857,14860.0
2017-05-18 14:00:00,172.43,172.73,172.38,172.54,30840.0,168.6955,168.989,168.6466,168.8031,30840.0
2017-05-18 14:10:00,172.58,172.58,172.36,172.42,16640.0,168.8423,168.8423,168.627,168.6857,16640.0
2017-05-18 14:20:00,172.45,172.63,172.41,172.5,12500.0,168.7151,168.8912,168.676,168.764,12500.0
2017-05-18 14:30:00,172.52,172.6,172.38,172.38,15327.0,168.7836,168.8618,168.6466,168.6466,15327.0
2017-05-18 14:40:00,172.37,172.4,172.2,172.22,14204.0,168.6368,168.6662,168.4705,168.4901,14204.0
2017-05-18 14:50:00,172.21,172.25,171.99,172.01,13867.0,168.4803,168.5194,168.265,168.2846,13867.0
2017-05-18 15:00:00,172.02,172.19,171.97,172.14,16048.0,168.2944,168.4607,168.2455,168.4118,16048.0
2017-05-18 15:10:00,172.17,172.21,171.88,171.88,16089.0,168.4411,168.4803,168.1574,168.1574,16089.0
2017-05-18 15:20:00,171.87,171.98,171.77,171.94,19535.0,168.1476,168.2553,168.0498,168.2161,19535.0
2017-05-18 15:30:00,171.94,171.94,171.66,171.72,26510.0,168.2161,168.2161,167.9422,168.0009,26510.0
2017-05-18 15:40:00,171.72,172.03,171.58,171.97,37382.0,168.0009,168.3042,167.8639,168.2455,37382.0
2017-05-18 15:50:00,172.02,172.12,171.72,171.74,115162.0,168.2944,168.3922,168.0009,168.0205,115162.0
2017-05-19 09:30:00,172.12,172.45,171.63,172.09,144746.0,168.3922,168.7151,167.9128,168.3629,144746.0
2017-05-19 09:40:00,172.17,172.19,171.73,171.79,24520.0,168.4411,168.4607,168.0107,168.0694,24520.0
2017-05-19 09:50:00,171.74,172.22,171.62,171.95,13323.0,168.0205,168.4901,167.9031,168.2259,13323.0
2017-05-19 10:00:00,171.99,172.13,171.8,172.1,16517.0,168.265,168.402,168.0792,168.3727,16517.0
2017-05-19 10:10:00,172.12,172.15,171.55,171.55,41934.0,168.3922,168.4216,167.8346,167.8346,41934.0
2017-05-19 10:20:00,171.59,171.95,171.48,171.86,10239.0,167.8737,168.2259,167.7661,168.1379,10239.0
2017-05-19 10:30:00,171.88,171.89,171.65,171.67,25546.0,168.1574,168.1672,167.9324,167.952,25546.0
2017-05-19 10:40:00,171.61,171.63,171.42,171.55,15090.0,167.8933,167.9128,167.7074,167.8346,15090.0
2017-05-19 10:50:00,171.52,171.52,171.31,171.39,25346.0,167.8052,167.8052,167.5998,167.678,25346.0
2017-05-19 11:00:00,171.44,171.53,171.42,171.43,14723.0,167.727,167.815,167.7074,167.7172,14723.0
2017-05-19 11:10:00,171.43,171.66,171.43,171.65,18994.0,167.7172,167.9422,167.7172,167.9324,18994.0
2017-05-19 11:20:00,171.66,171.87,171.66,171.67,20410.0,167.9422,168.1476,167.9422,167.952,20410.0
2017-05-19 11:30:00,171.65,171.79,171.64,171.76,15377.0,167.9324,168.0694,167.9226,168.04,15377.0
2017-05-19 11:40:00,171.76,171.93,171.69,171.93,11563.0,168.04,168.2063,167.9715,168.2063,11563.0
2017-05-19 11:50:00,171.88,171.99,171.85,171.99,11204.0,168.1574,168.265,168.1281,168.265,11204.0
2017-05-19 12:00:00,172.02,172.12,172.02,172.12,7787.0,168.2944,168.3922,168.2944,168.3922,7787.0
2017-05-19 12:10:00,172.12,172.24,172.1,172.19,10019.0,168.3922,168.5096,168.3727,168.4607,10019.0
2017-05-19 12:20:00,172.18,172.28,172.11,172.11,7099.0,168.4509,168.5488,168.3824,168.3824,7099.0
2017-05-19 12:30:00,172.12,172.4,172.12,172.4,10732.0,168.3922,168.6662,168.3922,168.6662,10732.0
2017-05-19 12:40:00,172.4,172.51,172.37,172.51,5247.0,168.6662,168.7738,168.6368,168.7738,5247.0
2017-05-19 12:50:00,172.53,172.7,172.42,172.42,9783.0,168.7934,168.9597,168.6857,168.6857,9783.0
2017-05-19 13:00:00,172.39,172.54,172.36,172.5,25486.0,168.6564,168.8031,168.627,168.764,25486.0
2017-05-19 13:10:00,172.49,172.61,172.33,172.37,6444.0,168.7542,168.8716,168.5977,168.6368,6444.0
2017-05-19 13:20:00,172.37,172.41,172.21,172.21,7531.0,168.6368,168.676,168.4803,168.4803,7531.0
2017-05-19 13:30:00,172.25,172.25,172.1,172.1,17077.0,168.5194,168.5194,168.3727,168.3727,17077.0
2017-05-19 13:40:00,172.13,172.13,171.95,172.07,10660.0,168.402,168.402,168.2259,168.3433,10660.0
2017-05-19 13:50:00,172.03,172.16,171.98,172.13,9305.0,168.3042,168.4314,168.2553,168.402,9305.0
2017-05-19 14:00:00,172.12,172.15,172.0,172.0,15572.0,168.3922,168.4216,168.2748,168.2748,15572.0
2017-05-19 14:10:00,172.0,172.08,171.93,172.04,10183.0,168.2748,168.3531,168.2063,168.314,10183.0
2017-05-19 14:20:00,172.05,172.09,171.99,172.05,7331.0,168.3237,168.3629,168.265,168.3237,7331.0
2017-05-19 14:30:00,172.06,172.19,172.01,172.11,11284.0,168.3335,168.4607,168.2846,168.3824,11284.0
2017-05-19 14:40:00,172.11,172.2,172.09,172.11,6934.0,168.3824,168.4705,168.3629,168.3824,6934.0
2017-05-19 14:50:00,172.11,172.15,171.88,171.88,18597.0,168.3824,168.4216,168.1574,168.1574,18597.0
2017-05-19 15:00:00,171.87,171.89,171.38,171.42,26062.0,168.1476,168.1672,167.6683,167.7074,26062.0
2017-05-19 15:10:00,171.43,171.53,171.27,171.27,24074.0,167.7172,167.815,167.5606,167.5606,24074.0
2017-05-19 15:20:00,171.33,171.46,171.23,171.3,18508.0,167.6193,167.7465,167.5215,167.59,18508.0
2017-05-19 15:30:00,171.27,171.49,171.24,171.47,25140.0,167.5606,167.7759,167.5313,167.7563,25140.0
2017-05-19 15:40:00,171.47,171.51,171.32,171.38,36883.0,167.7563,167.7954,167.6096,167.6683,36883.0
2017-05-19 15:50:00,171.38,171.59,171.33,171.53,87403.0,167.6683,167.8737,167.6193,167.815,87403.0
2017-05-22 09:30:00,171.35,172.09,170.97,170.97,26662.0,167.6389,168.3629,167.2671,167.2671,26662.0
2017-05-22 09:40:00,171.05,171.09,170.8,170.93,10980.0,167.3454,167.3845,167.1008,167.228,10980.0
2017-05-22 09:50:00,170.95,171.48,170.89,171.45,14286.0,167.2476,167.7661,167.1889,167.7367,14286.0
2017-05-22 10:00:00,171.46,171.88,171.45,171.81,32586.0,167.7465,168.1574,167.7367,168.0889,32586.0
2017-05-22 10:10:00,171.81,172.14,171.73,172.11,33665.0,168.0889,168.4118,168.0107,168.3824,33665.0
2017-05-22 10:20:00,172.12,172.15,171.76,171.94,15212.0,168.3922,168.4216,168.04,168.2161,15212.0
2017-05-22 10:30:00,171.95,171.95,171.78,171.87,25111.0,168.2259,168.2259,168.0596,168.1476,25111.0
2017-05-22 10:40:00,171.87,171.9,171.62,171.62,51921.0,168.1476,168.177,167.9031,167.9031,51921.0
2017-05-22 10:50:00,171.62,171.68,171.29,171.44,29630.0,167.9031,167.9618,167.5802,167.727,29630.0
2017-05-22 11:00:00,171.43,171.56,171.41,171.51,35475.0,167.7172,167.8444,167.6976,167.7954,35475.0
2017-05-22 11:10:00,171.52,171.52,171.18,171.26,34319.0,167.8052,167.8052,167.4726,167.5509,34319.0
2017-05-22 11:20:00,171.26,171.55,171.25,171.35,16502.0,167.5509,167.8346,167.5411,167.6389,16502.0
2017-05-22 11:30:00,171.34,171.46,171.34,171.38,16314.0,167.6291,167.7465,167.6291,167.6683,16314.0
2017-05-22 11:40:00,171.39,171.49,171.37,171.49,7949.0,167.678,167.7759,167.6585,167.7759,7949.0
2017-05-22 11:50:00,171.49,171.51,171.39,171.49,19066.0,167.7759,167.7954,167.678,167.7759,19066.0
2017-05-22 12:00:00,171.48,171.59,171.48,171.56,15411.0,167.7661,167.8737,167.7661,167.8444,15411.0
2017-05-22 12:10:00,171.59,171.88,171.56,171.82,6960.0,167.8737,168.1574,167.8444,168.0987,6960.0
2017-05-22 12:20:00,171.8,171.82,171.64,171.77,8324.0,168.0792,168.0987,167.9226,168.0498,8324.0
2017-05-22 12:30:00,171.75,171.93,171.69,171.93,11907.0,168.0302,168.2063,167.9715,168.2063,11907.0
2017-05-22 12:40:00,171.94,171.98,171.86,171.94,11646.0,168.2161,168.2553,168.1379,168.2161,11646.0
2017-05-22 12:50:00,171.94,171.97,171.84,171.88,16486.0,168.2161,168.2455,168.1183,168.1574,16486.0
2017-05-22 13:00:00,171.86,171.99,171.86,171.94,10717.0,168.1379,168.265,168.1379,168.2161,10717.0
2017-05-22 13:10:00,171.91,172.05,171.91,172.0,17131.0,168.1868,168.3237,168.1868,168.2748,17131.0
2017-05-22 13:20:00,172.0,172.04,171.92,172.04,11916.0,168.2748,168.314,168.1966,168.314,11916.0
2017-05-22 13:30:00,172.04,172.1,171.99,172.05,9379.0,168.314,168.3727,168.265,168.3237,9379.0
2017-05-22 13:40:00,172.03,172.06,171.96,172.03,12514.0,168.3042,168.3335,168.2357,168.3042,12514.0
2017-05-22 13:50:00,172.03,172.1,171.99,172.02,9532.0,168.3042,168.3727,168.265,168.2944,9532.0
2017-05-22 14:00:00,172.02,172.1,171.96,172.01,15995.0,168.2944,168.3727,168.2357,168.2846,15995.0
2017-05-22 14:10:00,172.02,172.04,171.97,171.98,9494.0,168.2944,168.314,168.2455,168.2553,9494.0
2017-05-22 14:20:00,171.99,172.06,171.92,171.93,11466.0,168.265,168.3335,168.1966,168.2063,11466.0
2017-05-22 14:30:00,171.94,171.96,171.83,171.86,15751.0,168.2161,168.2357,168.1085,168.1379,15751.0
2017-05-22 14:40:00,171.86,171.86,171.62,171.64,21242.0,168.1379,168.1379,167.9031,167.9226,21242.0
2017-05-22 14:50:00,171.64,172.02,171.63,172.02,41097.0,167.9226,168.2944,167.9128,168.2944,41097.0
2017-05-22 15:00:00,172.02,172.09,171.96,172.01,42115.0,168.2944,168.3629,168.2357,168.2846,42115.0
2017-05-22 15:10:00,172.0,172.03,171.94,171.94,22960.0,168.2748,168.3042,168.2161,168.2161,22960.0
2017-05-22 15:20:00,171.95,172.13,171.92,172.13,13113.0,168.2259,168.402,168.1966,168.402,13113.0
2017-05-22 15:30:00,172.1,172.38,172.09,172.37,24054.0,168.3727,168.6466,168.3629,168.6368,24054.0
2017-05-22 15:40:00,172.36,172.37,172.19,172.2,36492.0,168.627,168.6368,168.4607,168.4705,36492.0
2017-05-22 15:50:00,172.2,172.33,172.03,172.13,62237.0,168.4705,168.5977,168.3042,168.402,62237.0
2017-05-23 09:30:00,173.39,173.64,173.01,173.16,69262.0,169.6347,169.8793,169.263,169.4097,69262.0
2017-05-23 09:40:00,173.19,173.27,172.71,173.04,15523.0,169.4391,169.5173,168.9695,169.2923,15523.0
2017-05-23 09:50:00,173.07,173.07,172.83,172.95,22305.0,169.3217,169.3217,169.0869,169.2043,22305.0
2017-05-23 10:00:00,172.97,173.35,172.85,173.28,13419.0,169.2238,169.5956,169.1064,169.5271,13419.0
2017-05-23 10:10:00,173.3,173.3,173.09,173.17,9166.0,169.5467,169.5467,169.3412,169.4195,9166.0
2017-05-23 10:20:00,173.14,173.2,173.01,173.19,11391.0,169.3901,169.4488,169.263,169.4391,11391.0
2017-05-23 10:30:00,173.18,173.18,172.82,172.88,13074.0,169.4293,169.4293,169.0771,169.1358,13074.0
2017-05-23 10:40:00,172.88,172.9,172.62,172.68,19739.0,169.1358,169.1553,168.8814,168.9401,19739.0
2017-05-23 10:50:00,172.69,172.84,172.67,172.78,37989.0,168.9499,169.0966,168.9303,169.0379,37989.0
2017-05-23 11:00:00,172.78,172.86,172.62,172.62,24920.0,169.0379,169.1162,168.8814,168.8814,24920.0
2017-05-23 11:10:00,172.62,172.75,172.52,172.54,22541.0,168.8814,169.0086,168.7836,168.8031,22541.0
2017-05-23 11:20:00,172.57,172.57,172.35,172.36,21960.0,168.8325,168.8325,168.6173,168.627,21960.0
2017-05-23 11:30:00,172.35,172.52,172.24,172.48,30945.0,168.6173,168.7836,168.5096,168.7444,30945.0
2017-05-23 11:40:00,172.5,172.6,172.45,172.54,12753.0,168.764,168.8618,168.7151,168.8031,12753.0
2017-05-23 11:50:00,172.55,172.55,172.32,172.4,12317.0,168.8129,168.8129,168.5879,168.6662,12317.0
2017-05-23 12:00:00,172.4,172.42,172.3,172.3,5156.0,168.6662,168.6857,168.5683,168.5683,5156.0
2017-05-23 12:10:00,172.31,172.33,172.23,172.33,10203.0,168.5781,168.5977,168.4998,168.5977,10203.0
2017-05-23 12:20:00,172.31,172.33,172.1,172.12,11191.0,168.5781,168.5977,168.3727,168.3922,11191.0
2017-05-23 12:30:00,172.1,172.25,172.1,172.24,8000.0,168.3727,168.5194,168.3727,168.5096,8000.0
2017-05-23 12:40:00,172.24,172.25,172.1,172.2,8171.0,168.5096,168.5194,168.3727,168.4705,8171.0
2017-05-23 12:50:00,172.17,172.18,172.08,172.08,9629.0,168.4411,168.4509,168.3531,168.3531,9629.0
2017-05-23 13:00:00,172.09,172.2,172.08,172.2,14266.0,168.3629,168.4705,168.3531,168.4705,14266.0
2017-05-23 13:10:00,172.22,172.28,172.13,172.19,12557.0,168.4901,168.5488,168.402,168.4607,12557.0
2017-05-23 13:20:00,172.21,172.24,172.17,172.22,6087.0,168.4803,168.5096,168.4411,168.4901,6087.0
2017-05-23 13:30:00,172.23,172.27,172.17,172.21,6689.0,168.4998,168.539,168.4411,168.4803,6689.0
2017-05-23 13:40:00,172.21,172.21,172.07,172.09,9263.0,168.4803,168.4803,168.3433,168.3629,9263.0
2017-05-23 13:50:00,172.08,172.15,172.01,172.11,21005.0,168.3531,168.4216,168.2846,168.3824,21005.0
2017-05-23 14:00:00,172.13,172.16,172.04,172.05,5409.0,168.402,168.4314,168.314,168.3237,5409.0
2017-05-23 14:10:00,172.07,172.12,171.93,171.96,21926.0,168.3433,168.3922,168.2063,168.2357,21926.0
2017-05-23 14:20:00,171.96,171.97,171.91,171.91,12609.0,168.2357,168.2455,168.1868,168.1868,12609.0
2017-05-23 14:30:00,171.93,172.04,171.91,171.96,18143.0,168.2063,168.314,168.1868,168.2357,18143.0
2017-05-23 14:40:00,171.98,172.11,171.98,172.1,17127.0,168.2553,168.3824,168.2553,168.3727,17127.0
2017-05-23 14:50:00,172.08,172.08,171.83,171.88,17251.0,168.3531,168.3531,168.1085,168.1574,17251.0
2017-05-23 15:00:00,171.88,172.01,171.88,171.93,16354.0,168.1574,168.2846,168.1574,168.2063,16354.0
2017-05-23 15:10:00,171.95,172.0,171.82,171.82,16908.0,168.2259,168.2748,168.0987,168.0987,16908.0
2017-05-23 15:20:00,171.82,171.85,171.75,171.85,26724.0,168.0987,168.1281,168.0302,168.1281,26724.0
2017-05-23 15:30:00,171.84,171.9,171.78,171.9,24331.0,168.1183,168.177,168.0596,168.177,24331.0
2017-05-23 15:40:00,171.9,171.91,171.8,171.87,36521.0,168.177,168.1868,168.0792,168.1476,36521.0
2017-05-23 15:50:00,171.86,171.99,171.83,171.89,82700.0,168.1379,168.265,168.1085,168.1672,82700.0
2017-05-24 09:30:00,171.81,172.42,171.63,171.72,31421.0,168.0889,168.6857,167.9128,168.0009,31421.0
2017-05-24 09:40:00,171.73,171.74,171.33,171.38,8538.0,168.0107,168.0205,167.6193,167.6683,8538.0
2017-05-24 09:50:00,171.38,171.57,171.37,171.51,32807.0,167.6683,167.8541,167.6585,167.7954,32807.0
2017-05-24 10:00:00,171.51,171.67,171.37,171.61,28374.0,167.7954,167.952,167.6585,167.8933,28374.0
2017-05-24 10:10:00,171.6,171.89,171.56,171.89,19698.0,167.8835,168.1672,167.8444,168.1672,19698.0
2017-05-24 10:20:00,171.9,172.04,171.57,171.78,52682.0,168.177,168.314,167.8541,168.0596,52682.0
2017-05-24 10:30:00,171.76,171.76,171.47,171.52,23932.0,168.04,168.04,167.7563,167.8052,23932.0
2017-05-24 10:40:00,171.49,171.54,171.28,171.36,27169.0,167.7759,167.8248,167.5704,167.6487,27169.0
2017-05-24 10:50:00,171.37,171.54,171.33,171.47,32449.0,167.6585,167.8248,167.6193,167.7563,32449.0
2017-05-24 11:00:00,171.49,171.66,171.38,171.65,17869.0,167.7759,167.9422,167.6683,167.9324,17869.0
2017-05-24 11:10:00,171.66,171.8,171.47,171.63,21656.0,167.9422,168.0792,167.7563,167.9128,21656.0
2017-05-24 11:20:00,171.65,171.77,171.58,171.63,17258.0,167.9324,168.0498,167.8639,167.9128,17258.0
2017-05-24 11:30:00,171.65,171.77,171.63,171.74,12706.0,167.9324,168.0498,167.9128,168.0205,12706.0
2017-05-24 11:40:00,171.78,171.95,171.78,171.94,6858.0,168.0596,168.2259,168.0596,168.2161,6858.0
2017-05-24 11:50:00,171.94,172.02,171.86,171.96,11723.0,168.2161,168.2944,168.1379,168.2357,11723.0
2017-05-24 12:00:00,171.91,172.03,171.89,171.95,6884.0,168.1868,168.3042,168.1672,168.2259,6884.0
2017-05-24 12:10:00,171.99,172.08,171.99,172.04,5728.0,168.265,168.3531,168.265,168.314,5728.0
2017-05-24 12:20:00,172.07,172.11,172.0,172.1,6370.0,168.3433,168.3824,168.2748,168.3727,6370.0
2017-05-24 12:30:00,172.05,172.17,172.05,172.15,6158.0,168.3237,168.4411,168.3237,168.4216,6158.0
2017-05-24 12:40:00,172.17,172.17,172.05,172.05,4905.0,168.4411,168.4411,168.3237,168.3237,4905.0
2017-05-24 12:50:00,172.05,172.17,172.0,172.17,6544.0,168.3237,168.4411,168.2748,168.4411,6544.0
2017-05-24 13:00:00,172.17,172.19,172.12,172.16,4761.0,168.4411,168.4607,168.3922,168.4314,4761.0
2017-05-24 13:10:00,172.15,172.16,172.03,172.08,10780.0,168.4216,168.4314,168.3042,168.3531,10780.0
2017-05-24 13:20:00,172.06,172.13,172.05,172.12,3923.0,168.3335,168.402,168.3237,168.3922,3923.0
2017-05-24 13:30:00,172.1,172.16,172.06,172.16,5434.0,168.3727,168.4314,168.3335,168.4314,5434.0
2017-05-24 13:40:00,172.16,172.25,172.13,172.16,4894.0,168.4314,168.5194,168.402,168.4314,4894.0
2017-05-24 13:50:00,172.22,172.26,172.17,172.21,7264.0,168.4901,168.5292,168.4411,168.4803,7264.0
2017-05-24 14:00:00,172.23,172.26,172.07,172.2,5446.0,168.4998,168.5292,168.3433,168.4705,5446.0
2017-05-24 14:10:00,172.2,172.32,172.17,172.29,19798.0,168.4705,168.5879,168.4411,168.5585,19798.0
2017-05-24 14:20:00,172.3,172.35,172.24,172.34,6023.0,168.5683,168.6173,168.5096,168.6075,6023.0
2017-05-24 14:30:00,172.33,172.33,172.2,172.26,7028.0,168.5977,168.5977,168.4705,168.5292,7028.0
2017-05-24 14:40:00,172.24,172.25,172.11,172.17,5830.0,168.5096,168.5194,168.3824,168.4411,5830.0
2017-05-24 14:50:00,172.14,172.23,172.12,172.23,9417.0,168.4118,168.4998,168.3922,168.4998,9417.0
2017-05-24 15:00:00,172.25,172.28,172.15,172.27,7534.0,168.5194,168.5488,168.4216,168.539,7534.0
2017-05-24 15:10:00,172.24,172.31,172.13,172.13,10420.0,168.5096,168.5781,168.402,168.402,10420.0
2017-05-24 15:20:00,172.15,172.23,172.09,172.12,16759.0,168.4216,168.4998,168.3629,168.3922,16759.0
2017-05-24 15:30:00,172.14,172.35,172.13,172.29,18540.0,168.4118,168.6173,168.402,168.5585,18540.0
2017-05-24 15:40:00,172.3,172.4,172.27,172.27,21249.0,168.5683,168.6662,168.539,168.539,21249.0
2017-05-24 15:50:00,172.29,172.44,172.22,172.24,50186.0,168.5585,168.7053,168.4901,168.5096,50186.0
2017-05-25 09:30:00,172.47,172.47,172.15,172.22,21375.0,168.7347,168.7347,168.4216,168.4901,21375.0
2017-05-25 09:40:00,172.3,172.65,172.22,172.63,14995.0,168.5683,168.9108,168.4901,168.8912,14995.0
2017-05-25 09:50:00,172.63,172.68,172.49,172.53,13439.0,168.8912,168.9401,168.7542,168.7934,13439.0
2017-05-25 10:00:00,172.5,172.64,172.28,172.28,17539.0,168.764,168.901,168.5488,168.5488,17539.0
2017-05-25 10:10:00,172.31,172.41,172.28,172.31,9010.0,168.5781,168.676,168.5488,168.5781,9010.0
2017-05-25 10:20:00,172.28,172.32,172.16,172.25,13183.0,168.5488,168.5879,168.4314,168.5194,13183.0
2017-05-25 10:30:00,172.27,172.52,172.26,172.49,15084.0,168.539,168.7836,168.5292,168.7542,15084.0
2017-05-25 10:40:00,172.51,172.52,172.42,172.45,5621.0,168.7738,168.7836,168.6857,168.7151,5621.0
2017-05-25 10:50:00,172.49,172.53,172.44,172.53,20370.0,168.7542,168.7934,168.7053,168.7934,20370.0
2017-05-25 11:00:00,172.57,172.68,172.49,172.62,12872.0,168.8325,168.9401,168.7542,168.8814,12872.0
2017-05-25 11:10:00,172.64,172.72,172.59,172.62,16703.0,168.901,168.9792,168.8521,168.8814,16703.0
2017-05-25 11:20:00,172.64,172.67,172.44,172.49,11945.0,168.901,168.9303,168.7053,168.7542,11945.0
2017-05-25 11:30:00,172.51,172.51,172.31,172.32,16128.0,168.7738,168.7738,168.5781,168.5879,16128.0
2017-05-25 11:40:00,172.31,172.31,172.15,172.15,12738.0,168.5781,168.5781,168.4216,168.4216,12738.0
2017-05-25 11:50:00,172.17,172.21,172.01,172.02,9962.0,168.4411,168.4803,168.2846,168.2944,9962.0
2017-05-25 12:00:00,172.04,172.05,171.96,172.05,12510.0,168.314,168.3237,168.2357,168.3237,12510.0
2017-05-25 12:10:00,172.06,172.35,172.05,172.32,15753.0,168.3335,168.6173,168.3237,168.5879,15753.0
2017-05-25 12:20:00,172.35,172.52,172.33,172.36,10641.0,168.6173,168.7836,168.5977,168.627,10641.0
2017-05-25 12:30:00,172.39,172.58,172.36,172.58,10946.0,168.6564,168.8423,168.627,168.8423,10946.0
2017-05-25 12:40:00,172.59,172.64,172.51,172.63,5574.0,168.8521,168.901,168.7738,168.8912,5574.0
2017-05-25 12:50:00,172.6,172.63,172.53,172.62,10417.0,168.8618,168.8912,168.7934,168.8814,10417.0
2017-05-25 13:00:00,172.64,172.73,172.59,172.59,13856.0,168.901,168.989,168.8521,168.8521,13856.0
2017-05-25 13:10:00,172.65,172.67,172.58,172.6,8421.0,168.9108,168.9303,168.8423,168.8618,8421.0
2017-05-25 13:20:00,172.64,172.65,172.54,172.55,9822.0,168.901,168.9108,168.8031,168.8129,9822.0
2017-05-25 13:30:00,172.56,172.61,172.49,172.56,6256.0,168.8227,168.8716,168.7542,168.8227,6256.0
2017-05-25 13:40:00,172.59,172.65,172.51,172.65,14046.0,168.8521,168.9108,168.7738,168.9108,14046.0
2017-05-25 13:50:00,172.65,172.81,172.62,172.81,9803.0,168.9108,169.0673,168.8814,169.0673,9803.0
2017-05-25 14:00:00,172.81,172.86,172.77,172.86,17830.0,169.0673,169.1162,169.0282,169.1162,17830.0
2017-05-25 14:10:00,172.86,172.92,172.82,172.91,17640.0,169.1162,169.1749,169.0771,169.1651,17640.0
2017-05-25 14:20:00,172.91,172.97,172.89,172.96,11720.0,169.1651,169.2238,169.1456,169.214,11720.0
2017-05-25 14:30:00,172.94,173.02,172.88,173.01,13034.0,169.1945,169.2727,169.1358,169.263,13034.0
2017-05-25 14:40:00,173.01,173.01,172.94,172.97,14919.0,169.263,169.263,169.1945,169.2238,14919.0
2017-05-25 14:50:00,172.98,173.07,172.89,173.07,18560.0,169.2336,169.3217,169.1456,169.3217,18560.0
2017-05-25 15:00:00,173.06,173.07,172.97,173.0,10831.0,169.3119,169.3217,169.2238,169.2532,10831.0
2017-05-25 15:10:00,173.01,173.05,172.91,173.02,26782.0,169.263,169.3021,169.1651,169.2727,26782.0
2017-05-25 15:20:00,173.02,173.07,172.96,173.06,18563.0,169.2727,169.3217,169.214,169.3119,18563.0
2017-05-25 15:30:00,173.05,173.05,172.88,172.9,19516.0,169.3021,169.3021,169.1358,169.1553,19516.0
2017-05-25 15:40:00,172.89,173.06,172.82,172.96,35515.0,169.1456,169.3119,169.0771,169.214,35515.0
2017-05-25 15:50:00,172.97,173.0,172.78,172.88,49284.0,169.2238,169.2532,169.0379,169.1358,49284.0
2017-05-26 09:30:00,173.31,173.42,172.88,173.0,24131.0,169.5565,169.6641,169.1358,169.2532,24131.0
2017-05-26 09:40:00,173.03,173.26,173.0,173.26,15481.0,169.2825,169.5075,169.2532,169.5075,15481.0
2017-05-26 09:50:00,173.24,173.42,173.24,173.42,11782.0,169.488,169.6641,169.488,169.6641,11782.0
2017-05-26 10:00:00,173.4,173.56,173.35,173.43,22510.0,169.6445,169.801,169.5956,169.6739,22510.0
2017-05-26 10:10:00,173.43,173.48,173.23,173.38,16556.0,169.6739,169.7228,169.4782,169.6249,16556.0
2017-05-26 10:20:00,173.4,173.46,173.25,173.31,12156.0,169.6445,169.7032,169.4978,169.5565,12156.0
2017-05-26 10:30:00,173.29,173.44,173.27,173.41,9428.0,169.5369,169.6836,169.5173,169.6543,9428.0
2017-05-26 10:40:00,173.41,173.42,173.2,173.28,9507.0,169.6543,169.6641,169.4488,169.5271,9507.0
2017-05-26 10:50:00,173.28,173.31,173.2,173.28,17215.0,169.5271,169.5565,169.4488,169.5271,17215.0
2017-05-26 11:00:00,173.3,173.35,173.25,173.33,13834.0,169.5467,169.5956,169.4978,169.576,13834.0
2017-05-26 11:10:00,173.36,173.37,173.25,173.3,9775.0,169.6054,169.6152,169.4978,169.5467,9775.0
2017-05-26 11:20:00,173.31,173.34,173.27,173.29,7579.0,169.5565,169.5858,169.5173,169.5369,7579.0
2017-05-26 11:30:00,173.3,173.37,173.25,173.26,9038.0,169.5467,169.6152,169.4978,169.5075,9038.0
2017-05-26 11:40:00,173.26,173.26,172.92,173.09,13699.0,169.5075,169.5075,169.1749,169.3412,13699.0
2017-05-26 11:50:00,173.11,173.11,173.04,173.07,8141.0,169.3608,169.3608,169.2923,169.3217,8141.0
2017-05-26 12:00:00,173.05,173.14,172.97,173.14,11220.0,169.3021,169.3901,169.2238,169.3901,11220.0
2017-05-26 12:10:00,173.16,173.16,173.07,173.14,8075.0,169.4097,169.4097,169.3217,169.3901,8075.0
2017-05-26 12:20:00,173.14,173.24,173.1,173.23,6007.0,169.3901,169.488,169.351,169.4782,6007.0
2017-05-26 12:30:00,173.19,173.29,173.16,173.26,6878.0,169.4391,169.5369,169.4097,169.5075,6878.0
2017-05-26 12:40:00,173.26,173.32,173.21,173.24,3787.0,169.5075,169.5662,169.4586,169.488,3787.0
2017-05-26 12:50:00,173.21,173.31,173.21,173.26,4034.0,169.4586,169.5565,169.4586,169.5075,4034.0
2017-05-26 13:00:00,173.25,173.46,173.22,173.43,12139.0,169.4978,169.7032,169.4684,169.6739,12139.0
2017-05-26 13:10:00,173.45,173.5,173.4,173.4,5950.0,169.6934,169.7423,169.6445,169.6445,5950.0
2017-05-26 13:20:00,173.39,173.47,173.36,173.4,9258.0,169.6347,169.713,169.6054,169.6445,9258.0
2017-05-26 13:30:00,173.39,173.41,173.26,173.33,4597.0,169.6347,169.6543,169.5075,169.576,4597.0
2017-05-26 13:40:00,173.35,173.38,173.29,173.37,5972.0,169.5956,169.6249,169.5369,169.6152,5972.0
2017-05-26 13:50:00,173.33,173.35,173.28,173.35,3269.0,169.576,169.5956,169.5271,169.5956,3269.0
2017-05-26 14:00:00,173.33,173.34,173.28,173.29,8380.0,169.576,169.5858,169.5271,169.5369,8380.0
2017-05-26 14:10:00,173.31,173.34,173.27,173.27,8470.0,169.5565,169.5858,169.5173,169.5173,8470.0
2017-05-26 14:20:00,173.28,173.45,173.28,173.38,13454.0,169.5271,169.6934,169.5271,169.6249,13454.0
2017-05-26 14:30:00,173.32,173.35,173.25,173.3,10929.0,169.5662,169.5956,169.4978,169.5467,10929.0
2017-05-26 14:40:00,173.28,173.35,173.26,173.35,6626.0,169.5271,169.5956,169.5075,169.5956,6626.0
2017-05-26 14:50:00,173.34,173.39,173.34,173.36,10447.0,169.5858,169.6347,169.5858,169.6054,10447.0
2017-05-26 15:00:00,173.38,173.49,173.38,173.46,13925.0,169.6249,169.7326,169.6249,169.7032,13925.0
2017-05-26 15:10:00,173.48,173.5,173.46,173.49,13797.0,169.7228,169.7423,169.7032,169.7326,13797.0
2017-05-26 15:20:00,173.48,173.5,173.35,173.39,15881.0,169.7228,169.7423,169.5956,169.6347,15881.0
2017-05-26 15:30:00,173.4,173.4,173.25,173.28,19234.0,169.6445,169.6445,169.4978,169.5271,19234.0
2017-05-26 15:40:00,173.27,173.32,173.22,173.31,24031.0,169.5173,169.5662,169.4684,169.5565,24031.0
2017-05-26 15:50:00,173.32,173.4,173.2,173.36,55606.0,169.5662,169.6445,169.4488,169.6054,55606.0
2017-05-30 09:30:00,173.17,173.4,173.05,173.1,28414.0,169.4195,169.6445,169.3021,169.351,28414.0
2017-05-30 09:40:00,173.15,173.29,173.06,173.14,126457.0,169.3999,169.5369,169.3119,169.3901,126457.0
2017-05-30 09:50:00,173.13,173.18,172.94,173.14,116052.0,169.3804,169.4293,169.1945,169.3901,116052.0
2017-05-30 10:00:00,173.14,173.58,173.13,173.5,36606.0,169.3901,169.8206,169.3804,169.7423,36606.0
2017-05-30 10:10:00,173.45,173.48,173.01,173.3,12965.0,169.6934,169.7228,169.263,169.5467,12965.0
2017-05-30 10:20:00,173.25,173.4,173.16,173.25,65441.0,169.4978,169.6445,169.4097,169.4978,65441.0
2017-05-30 10:30:00,173.28,173.29,173.15,173.2,10677.0,169.5271,169.5369,169.3999,169.4488,10677.0
2017-05-30 10:40:00,173.2,173.29,173.11,173.2,14929.0,169.4488,169.5369,169.3608,169.4488,14929.0
2017-05-30 10:50:00,173.22,173.23,173.09,173.14,12620.0,169.4684,169.4782,169.3412,169.3901,12620.0
2017-05-30 11:00:00,173.14,173.27,173.13,173.21,11818.0,169.3901,169.5173,169.3804,169.4586,11818.0
2017-05-30 11:10:00,173.22,173.25,173.09,173.12,12736.0,169.4684,169.4978,169.3412,169.3706,12736.0
2017-05-30 11:20:00,173.13,173.19,173.05,173.05,45075.0,169.3804,169.4391,169.3021,169.3021,45075.0
2017-05-30 11:30:00,173.06,173.11,172.89,172.94,9771.0,169.3119,169.3608,169.1456,169.1945,9771.0
2017-05-30 11:40:00,172.91,172.94,172.81,172.9,5768.0,169.1651,169.1945,169.0673,169.1553,5768.0
2017-05-30 11:50:00,172.87,172.89,172.74,172.76,61905.0,169.126,169.1456,168.9988,169.0184,61905.0
2017-05-30 12:00:00,172.76,173.0,172.75,173.0,15692.0,169.0184,169.2532,169.0086,169.2532,15692.0
2017-05-30 12:10:00,173.03,173.04,172.98,172.99,12652.0,169.2825,169.2923,169.2336,169.2434,12652.0
2017-05-30 12:20:00,173.0,173.21,173.0,173.08,9622.0,169.2532,169.4586,169.2532,169.3314,9622.0
2017-05-30 12:30:00,173.12,173.16,173.01,173.11,12643.0,169.3706,169.4097,169.263,169.3608,12643.0
2017-05-30 12:40:00,173.1,173.1,173.02,173.04,5450.0,169.351,169.351,169.2727,169.2923,5450.0
2017-05-30 12:50:00,173.03,173.08,173.0,173.05,5750.0,169.2825,169.3314,169.2532,169.3021,5750.0
2017-05-30 13:00:00,173.07,173.18,173.06,173.15,9286.0,169.3217,169.4293,169.3119,169.3999,9286.0
2017-05-30 13:10:00,173.14,173.17,173.1,173.11,9770.0,169.3901,169.4195,169.351,169.3608,9770.0
2017-05-30 13:20:00,173.11,173.13,173.07,173.07,6927.0,169.3608,169.3804,169.3217,169.3217,6927.0
2017-05-30 13:30:00,173.08,173.08,173.0,173.04,8915.0,169.3314,169.3314,169.2532,169.2923,8915.0
2017-05-30 13:40:00,173.05,173.05,172.81,172.85,14758.0,169.3021,169.3021,169.0673,169.1064,14758.0
2017-05-30 13:50:00,172.85,172.85,172.42,172.75,33847.0,169.1064,169.1064,168.6857,169.0086,33847.0
2017-05-30 14:00:00,172.8,172.96,172.79,172.96,8644.0,169.0575,169.214,169.0477,169.214,8644.0
2017-05-30 14:10:00,172.96,173.01,172.91,172.91,11356.0,169.214,169.263,169.1651,169.1651,11356.0
2017-05-30 14:20:00,172.88,172.93,172.84,172.91,8212.0,169.1358,169.1847,169.0966,169.1651,8212.0
2017-05-30 14:30:00,172.92,172.99,172.89,172.9,9809.0,169.1749,169.2434,169.1456,169.1553,9809.0
2017-05-30 14:40:00,172.88,172.97,172.87,172.95,10819.0,169.1358,169.2238,169.126,169.2043,10819.0
2017-05-30 14:50:00,172.96,172.98,172.89,172.96,13589.0,169.214,169.2336,169.1456,169.214,13589.0
2017-05-30 15:00:00,172.96,173.15,172.96,173.13,15451.0,169.214,169.3999,169.214,169.3804,15451.0
2017-05-30 15:10:00,173.13,173.18,173.12,173.12,12653.0,169.3804,169.4293,169.3706,169.3706,12653.0
2017-05-30 15:20:00,173.1,173.11,173.04,173.1,13538.0,169.351,169.3608,169.2923,169.351,13538.0
2017-05-30 15:30:00,173.13,173.28,173.11,173.22,25324.0,169.3804,169.5271,169.3608,169.4684,25324.0
2017-05-30 15:40:00,173.21,173.32,173.17,173.32,24225.0,169.4586,169.5662,169.4195,169.5662,24225.0
2017-05-30 15:50:00,173.32,173.38,173.25,173.25,53911.0,169.5662,169.6249,169.4978,169.4978,53911.0
2017-05-31 09:30:00,173.78,173.9,173.22,173.72,51044.0,170.0163,170.1337,169.4684,169.9576,51044.0
2017-05-31 09:40:00,173.75,173.79,173.41,173.41,40128.0,169.9869,170.0261,169.6543,169.6543,40128.0
2017-05-31 09:50:00,173.43,173.59,172.89,172.98,19712.0,169.6739,169.8304,169.1456,169.2336,19712.0
2017-05-31 10:00:00,172.83,173.72,172.83,173.55,27919.0,169.0869,169.9576,169.0869,169.7913,27919.0
2017-05-31 10:10:00,173.64,174.38,173.64,174.06,38924.0,169.8793,170.6033,169.8793,170.2902,38924.0
2017-05-31 10:20:00,174.08,174.36,174.03,174.21,25504.0,170.3098,170.5837,170.2609,170.437,25504.0
2017-05-31 10:30:00,174.27,174.28,174.07,174.09,30141.0,170.4957,170.5055,170.3,170.3196,30141.0
2017-05-31 10:40:00,174.1,174.14,173.76,173.82,26572.0,170.3293,170.3685,169.9967,170.0554,26572.0
2017-05-31 10:50:00,173.86,174.09,173.84,173.87,13705.0,170.0945,170.3196,170.075,170.1043,13705.0
2017-05-31 11:00:00,173.93,174.18,173.92,174.05,21131.0,170.163,170.4076,170.1532,170.2804,21131.0
2017-05-31 11:10:00,174.02,174.06,173.87,173.93,26226.0,170.2511,170.2902,170.1043,170.163,26226.0
2017-05-31 11:20:00,173.92,173.96,173.7,173.74,15616.0,170.1532,170.1924,169.938,169.9771,15616.0
2017-05-31 11:30:00,173.72,173.73,173.57,173.59,16236.0,169.9576,169.9674,169.8108,169.8304,16236.0
2017-05-31 11:40:00,173.62,173.62,173.53,173.57,10983.0,169.8597,169.8597,169.7717,169.8108,10983.0
2017-05-31 11:50:00,173.55,173.59,173.43,173.49,11531.0,169.7913,169.8304,169.6739,169.7326,11531.0
2017-05-31 12:00:00,173.47,173.82,173.43,173.82,29687.0,169.713,170.0554,169.6739,170.0554,29687.0
2017-05-31 12:10:00,173.82,173.9,173.75,173.8,14016.0,170.0554,170.1337,169.9869,170.0358,14016.0
2017-05-31 12:20:00,173.8,173.8,173.46,173.47,23407.0,170.0358,170.0358,169.7032,169.713,23407.0
2017-05-31 12:30:00,173.5,173.76,173.5,173.75,11403.0,169.7423,169.9967,169.7423,169.9869,11403.0
2017-05-31 12:40:00,173.72,173.75,173.58,173.6,11681.0,169.9576,169.9869,169.8206,169.8402,11681.0
2017-05-31 12:50:00,173.59,173.59,173.48,173.51,21213.0,169.8304,169.8304,169.7228,169.7521,21213.0
2017-05-31 13:00:00,173.52,173.61,173.35,173.41,17724.0,169.7619,169.85,169.5956,169.6543,17724.0
2017-05-31 13:10:00,173.43,173.53,173.14,173.2,29928.0,169.6739,169.7717,169.3901,169.4488,29928.0
2017-05-31 13:20:00,173.21,173.23,172.8,172.88,19973.0,169.4586,169.4782,169.0575,169.1358,19973.0
2017-05-31 13:30:00,172.92,173.22,172.88,173.07,18064.0,169.1749,169.4684,169.1358,169.3217,18064.0
2017-05-31 13:40:00,173.08,173.08,172.95,173.02,18644.0,169.3314,169.3314,169.2043,169.2727,18644.0
2017-05-31 13:50:00,173.02,173.14,172.99,173.01,15340.0,169.2727,169.3901,169.2434,169.263,15340.0
2017-05-31 14:00:00,173.03,173.08,172.89,172.91,19822.0,169.2825,169.3314,169.1456,169.1651,19822.0
2017-05-31 14:10:00,172.92,173.24,172.79,173.24,18658.0,169.1749,169.488,169.0477,169.488,18658.0
2017-05-31 14:20:00,173.2,173.32,173.16,173.3,17498.0,169.4488,169.5662,169.4097,169.5467,17498.0
2017-05-31 14:30:00,173.3,173.51,173.25,173.51,9152.0,169.5467,169.7521,169.4978,169.7521,9152.0
2017-05-31 14:40:00,173.49,173.51,173.29,173.29,26061.0,169.7326,169.7521,169.5369,169.5369,26061.0
2017-05-31 14:50:00,173.29,173.32,173.19,173.24,24257.0,169.5369,169.5662,169.4391,169.488,24257.0
2017-05-31 15:00:00,173.24,173.36,173.19,173.23,22195.0,169.488,169.6054,169.4391,169.4782,22195.0
2017-05-31 15:10:00,173.22,173.28,173.14,173.24,21883.0,169.4684,169.5271,169.3901,169.488,21883.0
2017-05-31 15:20:00,173.24,173.46,173.24,173.4,28594.0,169.488,169.7032,169.488,169.6445,28594.0
2017-05-31 15:30:00,173.4,173.53,173.25,173.27,35677.0,169.6445,169.7717,169.4978,169.5173,35677.0
2017-05-31 15:40:00,173.29,173.31,173.09,173.19,68266.0,169.5369,169.5565,169.3412,169.4391,68266.0
2017-05-31 15:50:00,173.21,173.27,172.78,172.85,222787.0,169.4586,169.5173,169.0379,169.1064,222787.0
2017-06-01 09:30:00,172.79,173.61,172.33,173.24,46980.0,169.0477,169.85,168.5977,169.488,46980.0
2017-06-01 09:40:00,173.25,173.5,173.25,173.36,23691.0,169.4978,169.7423,169.4978,169.6054,23691.0
2017-06-01 09:50:00,173.36,173.65,173.35,173.65,27978.0,169.6054,169.8891,169.5956,169.8891,27978.0
2017-06-01 10:00:00,173.62,173.96,173.5,173.87,29086.0,169.8597,170.1924,169.7423,170.1043,29086.0
2017-06-01 10:10:00,173.9,173.95,173.24,173.24,21910.0,170.1337,170.1826,169.488,169.488,21910.0
2017-06-01 10:20:00,173.25,173.25,172.64,172.64,30115.0,169.4978,169.4978,168.901,168.901,30115.0
2017-06-01 10:30:00,172.64,172.79,172.59,172.73,26596.0,168.901,169.0477,168.8521,168.989,26596.0
2017-06-01 10:40:00,172.75,173.19,172.7,172.89,24209.0,169.0086,169.4391,168.9597,169.1456,24209.0
2017-06-01 10:50:00,172.9,172.98,172.8,172.81,25413.0,169.1553,169.2336,169.0575,169.0673,25413.0
2017-06-01 11:00:00,172.82,173.12,172.72,173.12,19369.0,169.0771,169.3706,168.9792,169.3706,19369.0
2017-06-01 11:10:00,173.11,173.31,173.09,173.19,13811.0,169.3608,169.5565,169.3412,169.4391,13811.0
2017-06-01 11:20:00,173.22,173.32,173.14,173.29,17557.0,169.4684,169.5662,169.3901,169.5369,17557.0
2017-06-01 11:30:00,173.32,173.39,173.23,173.39,9896.0,169.5662,169.6347,169.4782,169.6347,9896.0
2017-06-01 11:40:00,173.4,173.53,173.28,173.52,9651.0,169.6445,169.7717,169.5271,169.7619,9651.0
2017-06-01 11:50:00,173.53,173.64,173.49,173.64,9201.0,169.7717,169.8793,169.7326,169.8793,9201.0
2017-06-01 12:00:00,173.65,173.81,173.64,173.72,12839.0,169.8891,170.0456,169.8793,169.9576,12839.0
2017-06-01 12:10:00,173.72,173.81,173.69,173.8,5813.0,169.9576,170.0456,169.9282,170.0358,5813.0
2017-06-01 12:20:00,173.8,173.95,173.8,173.95,11186.0,170.0358,170.1826,170.0358,170.1826,11186.0
2017-06-01 12:30:00,173.95,174.14,173.92,174.05,14328.0,170.1826,170.3685,170.1532,170.2804,14328.0
2017-06-01 12:40:00,174.03,174.14,173.98,174.0,7109.0,170.2609,170.3685,170.2119,170.2315,7109.0
2017-06-01 12:50:00,174.02,174.4,174.02,174.31,7560.0,170.2511,170.6229,170.2511,170.5348,7560.0
2017-06-01 13:00:00,174.33,174.48,174.31,174.4,9715.0,170.5544,170.7011,170.5348,170.6229,9715.0
2017-06-01 13:10:00,174.39,174.41,174.32,174.39,6605.0,170.6131,170.6326,170.5446,170.6131,6605.0
2017-06-01 13:20:00,174.33,174.38,174.23,174.32,9247.0,170.5544,170.6033,170.4565,170.5446,9247.0
2017-06-01 13:30:00,174.33,174.45,174.32,174.45,7600.0,170.5544,170.6718,170.5446,170.6718,7600.0
2017-06-01 13:40:00,174.41,174.49,174.37,174.49,12139.0,170.6326,170.7109,170.5935,170.7109,12139.0
2017-06-01 13:50:00,174.48,174.58,174.47,174.58,9501.0,170.7011,170.799,170.6913,170.799,9501.0
2017-06-01 14:00:00,174.6,174.6,174.48,174.5,14947.0,170.8185,170.8185,170.7011,170.7207,14947.0
2017-06-01 14:10:00,174.48,174.61,174.48,174.56,10360.0,170.7011,170.8283,170.7011,170.7794,10360.0
2017-06-01 14:20:00,174.63,174.75,174.6,174.64,11531.0,170.8479,170.9653,170.8185,170.8577,11531.0
2017-06-01 14:30:00,174.66,174.72,174.5,174.53,11013.0,170.8772,170.9359,170.7207,170.75,11013.0
2017-06-01 14:40:00,174.53,174.56,174.42,174.56,18069.0,170.75,170.7794,170.6424,170.7794,18069.0
2017-06-01 14:50:00,174.55,174.58,174.43,174.48,10833.0,170.7696,170.799,170.6522,170.7011,10833.0
2017-06-01 15:00:00,174.5,174.6,174.45,174.55,8584.0,170.7207,170.8185,170.6718,170.7696,8584.0
2017-06-01 15:10:00,174.57,174.63,174.52,174.63,13054.0,170.7892,170.8479,170.7403,170.8479,13054.0
2017-06-01 15:20:00,174.61,174.7,174.58,174.58,14141.0,170.8283,170.9164,170.799,170.799,14141.0
2017-06-01 15:30:00,174.6,174.6,174.47,174.5,20689.0,170.8185,170.8185,170.6913,170.7207,20689.0
2017-06-01 15:40:00,174.53,174.71,174.47,174.62,34055.0,170.75,170.9261,170.6913,170.8381,34055.0
2017-06-01 15:50:00,174.62,174.77,174.46,174.77,111938.0,170.8381,170.9848,170.6816,170.9848,111938.0
2017-06-02 09:30:00,175.0,175.45,174.17,175.28,51800.0,171.2099,171.6501,170.3978,171.4838,51800.0
2017-06-02 09:40:00,175.33,175.34,175.04,175.25,10811.0,171.5327,171.5425,171.249,171.4544,10811.0
2017-06-02 09:50:00,175.25,175.47,175.01,175.1,16363.0,171.4544,171.6697,171.2196,171.3077,16363.0
2017-06-02 10:00:00,175.12,175.25,174.88,174.99,15479.0,171.3273,171.4544,171.0925,171.2001,15479.0
2017-06-02 10:10:00,175.02,175.31,174.97,175.23,29202.0,171.2294,171.5131,171.1805,171.4349,29202.0
2017-06-02 10:20:00,175.24,175.52,175.22,175.5,10751.0,171.4447,171.7186,171.4251,171.699,10751.0
2017-06-02 10:30:00,175.48,175.49,175.21,175.46,11206.0,171.6795,171.6892,171.4153,171.6599,11206.0
2017-06-02 10:40:00,175.48,175.94,175.36,175.78,29621.0,171.6795,172.1295,171.5621,171.973,29621.0
2017-06-02 10:50:00,175.81,175.95,175.7,175.77,15481.0,172.0023,172.1393,171.8947,171.9632,15481.0
2017-06-02 11:00:00,175.7,175.8,175.62,175.78,12336.0,171.8947,171.9925,171.8164,171.973,12336.0
2017-06-02 11:10:00,175.69,176.04,175.69,176.03,19626.0,171.8849,172.2273,171.8849,172.2175,19626.0
2017-06-02 11:20:00,176.06,176.06,175.74,175.97,42199.0,172.2469,172.2469,171.9338,172.1588,42199.0
2017-06-02 11:30:00,175.96,176.0,175.85,175.98,19665.0,172.1491,172.1882,172.0414,172.1686,19665.0
2017-06-02 11:40:00,175.98,176.03,175.88,175.95,18458.0,172.1686,172.2175,172.0708,172.1393,18458.0
2017-06-02 11:50:00,175.95,176.01,175.86,176.01,9889.0,172.1393,172.198,172.0512,172.198,9889.0
2017-06-02 12:00:00,176.01,176.06,175.92,175.92,15379.0,172.198,172.2469,172.1099,172.1099,15379.0
2017-06-02 12:10:00,175.91,176.09,175.88,176.09,9345.0,172.1001,172.2762,172.0708,172.2762,9345.0
2017-06-02 12:20:00,176.07,176.32,176.07,176.31,18612.0,172.2567,172.5013,172.2567,172.4915,18612.0
2017-06-02 12:30:00,176.33,176.33,176.17,176.17,8716.0,172.5111,172.5111,172.3545,172.3545,8716.0
2017-06-02 12:40:00,176.15,176.18,175.92,175.94,19499.0,172.335,172.3643,172.1099,172.1295,19499.0
2017-06-02 12:50:00,175.95,175.95,175.85,175.9,15063.0,172.1393,172.1393,172.0414,172.0904,15063.0
2017-06-02 13:00:00,175.89,175.92,175.82,175.86,14915.0,172.0806,172.1099,172.0121,172.0512,14915.0
2017-06-02 13:10:00,175.86,175.9,175.71,175.74,6870.0,172.0512,172.0904,171.9045,171.9338,6870.0
2017-06-02 13:20:00,175.7,175.8,175.65,175.8,4920.0,171.8947,171.9925,171.8458,171.9925,4920.0
2017-06-02 13:30:00,175.79,176.04,175.77,175.94,11696.0,171.9827,172.2273,171.9632,172.1295,11696.0
2017-06-02 13:40:00,175.99,176.01,175.93,175.95,3800.0,172.1784,172.198,172.1197,172.1393,3800.0
2017-06-02 13:50:00,175.94,176.11,175.9,176.11,16347.0,172.1295,172.2958,172.0904,172.2958,16347.0
2017-06-02 14:00:00,176.05,176.06,175.94,175.94,9244.0,172.2371,172.2469,172.1295,172.1295,9244.0
2017-06-02 14:10:00,175.98,176.11,175.97,176.09,9504.0,172.1686,172.2958,172.1588,172.2762,9504.0
2017-06-02 14:20:00,176.09,176.18,175.98,175.98,8568.0,172.2762,172.3643,172.1686,172.1686,8568.0
2017-06-02 14:30:00,175.99,176.04,175.93,175.98,6742.0,172.1784,172.2273,172.1197,172.1686,6742.0
2017-06-02 14:40:00,176.02,176.05,175.92,175.96,10060.0,172.2078,172.2371,172.1099,172.1491,10060.0
2017-06-02 14:50:00,176.01,176.08,175.94,176.05,9358.0,172.198,172.2665,172.1295,172.2371,9358.0
2017-06-02 15:00:00,176.06,176.14,176.01,176.14,14797.0,172.2469,172.3252,172.198,172.3252,14797.0
2017-06-02 15:10:00,176.16,176.2,176.06,176.16,14243.0,172.3447,172.3839,172.2469,172.3447,14243.0
2017-06-02 15:20:00,176.15,176.2,176.1,176.2,17013.0,172.335,172.3839,172.286,172.3839,17013.0
2017-06-02 15:30:00,176.18,176.32,176.17,176.32,25738.0,172.3643,172.5013,172.3545,172.5013,25738.0
2017-06-02 15:40:00,176.32,176.37,176.2,176.23,58877.0,172.5013,172.5502,172.3839,172.4132,58877.0
2017-06-02 15:50:00,176.25,176.36,176.15,176.27,135935.0,172.4328,172.5404,172.335,172.4524,135935.0
2017-06-05 09:30:00,176.26,176.4,175.3,175.78,38518.0,172.4426,172.5795,171.5034,171.973,38518.0
2017-06-05 09:40:00,175.77,175.95,175.51,175.88,16564.0,171.9632,172.1393,171.7088,172.0708,16564.0
2017-06-05 09:50:00,175.95,176.21,175.92,176.09,20441.0,172.1393,172.3937,172.1099,172.2762,20441.0
2017-06-05 10:00:00,176.12,176.22,175.88,175.91,8305.0,172.3056,172.4034,172.0708,172.1001,8305.0
2017-06-05 10:10:00,175.97,176.02,175.81,175.86,7301.0,172.1588,172.2078,172.0023,172.0512,7301.0
2017-06-05 10:20:00,175.88,175.96,175.71,175.83,7000.0,172.0708,172.1491,171.9045,172.0219,7000.0
2017-06-05 10:30:00,175.86,176.03,175.78,176.03,6060.0,172.0512,172.2175,171.973,172.2175,6060.0
2017-06-05 10:40:00,175.96,176.18,175.95,176.14,7107.0,172.1491,172.3643,172.1393,172.3252,7107.0
2017-06-05 10:50:00,176.15,176.27,176.07,176.19,9023.0,172.335,172.4524,172.2567,172.3741,9023.0
2017-06-05 11:00:00,176.17,176.22,176.11,176.18,16492.0,172.3545,172.4034,172.2958,172.3643,16492.0
2017-06-05 11:10:00,176.21,176.34,176.17,176.31,5576.0,172.3937,172.5208,172.3545,172.4915,5576.0
2017-06-05 11:20:00,176.34,176.34,176.19,176.26,8269.0,172.5208,172.5208,172.3741,172.4426,8269.0
2017-06-05 11:30:00,176.2,176.27,175.97,175.98,16223.0,172.3839,172.4524,172.1588,172.1686,16223.0
2017-06-05 11:40:00,175.97,176.03,175.66,175.8,24042.0,172.1588,172.2175,171.8556,171.9925,24042.0
2017-06-05 11:50:00,175.81,176.03,175.77,176.0,5756.0,172.0023,172.2175,171.9632,172.1882,5756.0
2017-06-05 12:00:00,175.99,176.12,175.93,175.99,8480.0,172.1784,172.3056,172.1197,172.1784,8480.0
2017-06-05 12:10:00,175.96,176.14,175.95,176.1,3252.0,172.1491,172.3252,172.1393,172.286,3252.0
2017-06-05 12:20:00,176.07,176.25,176.07,176.25,5213.0,172.2567,172.4328,172.2567,172.4328,5213.0
2017-06-05 12:30:00,176.24,176.4,176.23,176.36,14504.0,172.423,172.5795,172.4132,172.5404,14504.0
2017-06-05 12:40:00,176.4,176.47,176.38,176.38,5104.0,172.5795,172.648,172.56,172.56,5104.0
2017-06-05 12:50:00,176.39,176.39,176.18,176.18,6578.0,172.5698,172.5698,172.3643,172.3643,6578.0
2017-06-05 13:00:00,176.23,176.31,176.19,176.29,4095.0,172.4132,172.4915,172.3741,172.4719,4095.0
2017-06-05 13:10:00,176.29,176.32,176.19,176.19,3272.0,172.4719,172.5013,172.3741,172.3741,3272.0
2017-06-05 13:20:00,176.22,176.42,176.22,176.41,4425.0,172.4034,172.5991,172.4034,172.5893,4425.0
2017-06-05 13:30:00,176.42,176.59,176.32,176.58,21505.0,172.5991,172.7654,172.5013,172.7556,21505.0
2017-06-05 13:40:00,176.55,176.56,176.49,176.51,4505.0,172.7263,172.7361,172.6676,172.6872,4505.0
2017-06-05 13:50:00,176.49,176.57,176.36,176.39,22911.0,172.6676,172.7459,172.5404,172.5698,22911.0
2017-06-05 14:00:00,176.4,176.41,176.15,176.3,28691.0,172.5795,172.5893,172.335,172.4817,28691.0
2017-06-05 14:10:00,176.28,176.58,176.25,176.5,22830.0,172.4621,172.7556,172.4328,172.6774,22830.0
2017-06-05 14:20:00,176.5,176.5,176.33,176.47,14515.0,172.6774,172.6774,172.5111,172.648,14515.0
2017-06-05 14:30:00,176.42,176.58,176.42,176.54,17992.0,172.5991,172.7556,172.5991,172.7165,17992.0
2017-06-05 14:40:00,176.54,176.65,176.53,176.65,7358.0,172.7165,172.8241,172.7067,172.8241,7358.0
2017-06-05 14:50:00,176.61,176.72,176.61,176.71,11217.0,172.785,172.8926,172.785,172.8828,11217.0
2017-06-05 15:00:00,176.73,176.85,176.69,176.73,44181.0,172.9024,173.0198,172.8633,172.9024,44181.0
2017-06-05 15:10:00,176.71,176.72,176.47,176.5,9089.0,172.8828,172.8926,172.648,172.6774,9089.0
2017-06-05 15:20:00,176.47,176.5,176.41,176.47,15518.0,172.648,172.6774,172.5893,172.648,15518.0
2017-06-05 15:30:00,176.47,176.49,176.41,176.42,15331.0,172.648,172.6676,172.5893,172.5991,15331.0
2017-06-05 15:40:00,176.39,176.41,176.29,176.39,23294.0,172.5698,172.5893,172.4719,172.5698,23294.0
2017-06-05 15:50:00,176.39,176.49,176.35,176.44,50057.0,172.5698,172.6676,172.5306,172.6187,50057.0
2017-06-06 09:30:00,176.0,176.2,175.74,175.92,17297.0,172.1882,172.3839,171.9338,172.1099,17297.0
2017-06-06 09:40:00,176.14,176.45,176.01,176.1,8674.0,172.3252,172.6285,172.198,172.286,8674.0
2017-06-06 09:50:00,176.19,176.58,176.19,176.45,9669.0,172.3741,172.7556,172.3741,172.6285,9669.0
2017-06-06 10:00:00,176.43,176.43,176.12,176.17,4605.0,172.6089,172.6089,172.3056,172.3545,4605.0
2017-06-06 10:10:00,176.18,176.35,176.15,176.33,11451.0,172.3643,172.5306,172.335,172.5111,11451.0
2017-06-06 10:20:00,176.29,176.31,175.96,175.96,15121.0,172.4719,172.4915,172.1491,172.1491,15121.0
2017-06-06 10:30:00,175.96,176.16,175.89,176.1,10653.0,172.1491,172.3447,172.0806,172.286,10653.0
2017-06-06 10:40:00,176.11,176.36,176.11,176.29,10742.0,172.2958,172.5404,172.2958,172.4719,10742.0
2017-06-06 10:50:00,176.27,176.41,176.21,176.37,20730.0,172.4524,172.5893,172.3937,172.5502,20730.0
2017-06-06 11:00:00,176.38,176.44,176.28,176.42,7220.0,172.56,172.6187,172.4621,172.5991,7220.0
2017-06-06 11:10:00,176.38,176.41,176.25,176.27,12659.0,172.56,172.5893,172.4328,172.4524,12659.0
2017-06-06 11:20:00,176.28,176.39,176.26,176.3,11241.0,172.4621,172.5698,172.4426,172.4817,11241.0
2017-06-06 11:30:00,176.29,176.49,176.28,176.38,9889.0,172.4719,172.6676,172.4621,172.56,9889.0
2017-06-06 11:40:00,176.35,176.43,176.25,176.25,12452.0,172.5306,172.6089,172.4328,172.4328,12452.0
2017-06-06 11:50:00,176.25,176.31,176.17,176.18,28852.0,172.4328,172.4915,172.3545,172.3643,28852.0
2017-06-06 12:00:00,176.18,176.19,175.93,176.14,20041.0,172.3643,172.3741,172.1197,172.3252,20041.0
2017-06-06 12:10:00,176.11,176.12,176.0,176.02,4502.0,172.2958,172.3056,172.1882,172.2078,4502.0
2017-06-06 12:20:00,175.99,176.18,175.99,176.0,13225.0,172.1784,172.3643,172.1784,172.1882,13225.0
2017-06-06 12:30:00,176.0,176.16,175.98,176.16,11134.0,172.1882,172.3447,172.1686,172.3447,11134.0
2017-06-06 12:40:00,176.13,176.21,176.08,176.11,3852.0,172.3154,172.3937,172.2665,172.2958,3852.0
2017-06-06 12:50:00,176.15,176.19,176.12,176.18,5185.0,172.335,172.3741,172.3056,172.3643,5185.0
2017-06-06 13:00:00,176.16,176.25,176.08,176.23,4198.0,172.3447,172.4328,172.2665,172.4132,4198.0
2017-06-06 13:10:00,176.21,176.21,176.06,176.09,9975.0,172.3937,172.3937,172.2469,172.2762,9975.0
2017-06-06 13:20:00,176.05,176.06,175.88,175.99,6645.0,172.2371,172.2469,172.0708,172.1784,6645.0
2017-06-06 13:30:00,175.98,176.08,175.93,176.03,14434.0,172.1686,172.2665,172.1197,172.2175,14434.0
2017-06-06 13:40:00,176.06,176.16,176.01,176.05,13728.0,172.2469,172.3447,172.198,172.2371,13728.0
2017-06-06 13:50:00,176.02,176.04,175.98,176.03,4684.0,172.2078,172.2273,172.1686,172.2175,4684.0
2017-06-06 14:00:00,176.03,176.13,175.99,176.11,7276.0,172.2175,172.3154,172.1784,172.2958,7276.0
2017-06-06 14:10:00,176.12,176.17,176.1,176.12,12180.0,172.3056,172.3545,172.286,172.3056,12180.0
2017-06-06 14:20:00,176.1,176.18,176.09,176.1,5807.0,172.286,172.3643,172.2762,172.286,5807.0
2017-06-06 14:30:00,176.11,176.19,176.1,176.16,6900.0,172.2958,172.3741,172.286,172.3447,6900.0
2017-06-06 14:40:00,176.15,176.23,176.13,176.15,8816.0,172.335,172.4132,172.3154,172.335,8816.0
2017-06-06 14:50:00,176.13,176.21,176.13,176.2,15489.0,172.3154,172.3937,172.3154,172.3839,15489.0
2017-06-06 15:00:00,176.21,176.22,176.13,176.19,12306.0,172.3937,172.4034,172.3154,172.3741,12306.0
2017-06-06 15:10:00,176.16,176.18,176.1,176.13,14865.0,172.3447,172.3643,172.286,172.3154,14865.0
2017-06-06 15:20:00,176.13,176.13,175.97,176.07,13001.0,172.3154,172.3154,172.1588,172.2567,13001.0
2017-06-06 15:30:00,176.07,176.1,175.9,176.01,22585.0,172.2567,172.286,172.0904,172.198,22585.0
2017-06-06 15:40:00,176.01,176.04,175.92,175.94,21040.0,172.198,172.2273,172.1099,172.1295,21040.0
2017-06-06 15:50:00,175.96,176.13,175.93,176.06,59937.0,172.1491,172.3154,172.1197,172.2469,59937.0
2017-06-07 09:30:00,176.09,176.4,175.52,176.12,33559.0,172.2762,172.5795,171.7186,172.3056,33559.0
2017-06-07 09:40:00,176.12,176.27,175.95,176.0,18217.0,172.3056,172.4524,172.1393,172.1882,18217.0
2017-06-07 09:50:00,176.04,176.23,175.93,176.22,17716.0,172.2273,172.4132,172.1197,172.4034,17716.0
2017-06-07 10:00:00,176.2,176.36,175.98,176.07,22247.0,172.3839,172.5404,172.1686,172.2567,22247.0
2017-06-07 10:10:00,176.03,176.17,176.01,176.11,24756.0,172.2175,172.3545,172.198,172.2958,24756.0
2017-06-07 10:20:00,176.14,176.16,175.99,176.03,26320.0,172.3252,172.3447,172.1784,172.2175,26320.0
2017-06-07 10:30:00,176.0,176.29,176.0,176.06,32959.0,172.1882,172.4719,172.1882,172.2469,32959.0
2017-06-07 10:40:00,176.04,176.15,175.92,176.15,12615.0,172.2273,172.335,172.1099,172.335,12615.0
2017-06-07 10:50:00,176.17,176.19,176.04,176.13,17190.0,172.3545,172.3741,172.2273,172.3154,17190.0
2017-06-07 11:00:00,176.11,176.28,176.06,176.22,2609.0,172.2958,172.4621,172.2469,172.4034,2609.0
2017-06-07 11:10:00,176.22,176.47,176.22,176.29,11304.0,172.4034,172.648,172.4034,172.4719,11304.0
2017-06-07 11:20:00,176.25,176.43,176.23,176.29,11506.0,172.4328,172.6089,172.4132,172.4719,11506.0
2017-06-07 11:30:00,176.29,176.49,176.29,176.45,6230.0,172.4719,172.6676,172.4719,172.6285,6230.0
2017-06-07 11:40:00,176.42,176.5,176.36,176.45,18976.0,172.5991,172.6774,172.5404,172.6285,18976.0
2017-06-07 11:50:00,176.44,176.48,176.24,176.24,4487.0,172.6187,172.6578,172.423,172.423,4487.0
2017-06-07 12:00:00,176.19,176.2,176.06,176.14,8185.0,172.3741,172.3839,172.2469,172.3252,8185.0
2017-06-07 12:10:00,176.15,176.15,176.1,176.11,2160.0,172.335,172.335,172.286,172.2958,2160.0
2017-06-07 12:20:00,176.11,176.14,176.09,176.14,1200.0,172.2958,172.3252,172.2762,172.3252,1200.0
2017-06-07 12:30:00,176.11,176.19,176.02,176.16,12652.0,172.2958,172.3741,172.2078,172.3447,12652.0
2017-06-07 12:40:00,176.12,176.18,175.92,175.94,12808.0,172.3056,172.3643,172.1099,172.1295,12808.0
2017-06-07 12:50:00,175.91,175.91,175.69,175.71,5699.0,172.1001,172.1001,171.8849,171.9045,5699.0
2017-06-07 13:00:00,175.72,175.92,175.7,175.89,36986.0,171.9143,172.1099,171.8947,172.0806,36986.0
2017-06-07 13:10:00,175.91,175.95,175.74,175.82,4067.0,172.1001,172.1393,171.9338,172.0121,4067.0
2017-06-07 13:20:00,175.78,175.99,175.77,175.95,4858.0,171.973,172.1784,171.9632,172.1393,4858.0
2017-06-07 13:30:00,175.98,176.01,175.94,175.98,3309.0,172.1686,172.198,172.1295,172.1686,3309.0
2017-06-07 13:40:00,176.01,176.08,175.94,176.08,8342.0,172.198,172.2665,172.1295,172.2665,8342.0
2017-06-07 13:50:00,175.99,176.19,175.95,176.15,18518.0,172.1784,172.3741,172.1393,172.335,18518.0
2017-06-07 14:00:00,176.17,176.29,176.06,176.21,6846.0,172.3545,172.4719,172.2469,172.3937,6846.0
2017-06-07 14:10:00,176.23,176.23,176.1,176.1,14804.0,172.4132,172.4132,172.286,172.286,14804.0
2017-06-07 14:20:00,176.1,176.21,176.06,176.11,14929.0,172.286,172.3937,172.2469,172.2958,14929.0
2017-06-07 14:30:00,176.14,176.22,176.08,176.08,12223.0,172.3252,172.4034,172.2665,172.2665,12223.0
2017-06-07 14:40:00,176.14,176.41,176.14,176.24,14015.0,172.3252,172.5893,172.3252,172.423,14015.0
2017-06-07 14:50:00,176.27,176.29,176.1,176.21,13303.0,172.4524,172.4719,172.286,172.3937,13303.0
2017-06-07 15:00:00,176.23,176.32,176.16,176.29,7189.0,172.4132,172.5013,172.3447,172.4719,7189.0
2017-06-07 15:10:00,176.3,176.33,176.22,176.26,4297.0,172.4817,172.5111,172.4034,172.4426,4297.0
2017-06-07 15:20:00,176.26,176.36,176.26,176.32,8217.0,172.4426,172.5404,172.4426,172.5013,8217.0
2017-06-07 15:30:00,176.33,176.43,176.27,176.36,14668.0,172.5111,172.6089,172.4524,172.5404,14668.0
2017-06-07 15:40:00,176.38,176.51,176.31,176.46,27091.0,172.56,172.6872,172.4915,172.6382,27091.0
2017-06-07 15:50:00,176.47,176.48,176.13,176.35,65108.0,172.648,172.6578,172.3154,172.5306,65108.0
2017-06-08 09:30:00,176.06,176.36,175.72,176.13,152662.0,172.2469,172.5404,171.9143,172.3154,152662.0
2017-06-08 09:40:00,176.25,176.26,175.56,175.58,37258.0,172.4328,172.4426,171.7577,171.7773,37258.0
2017-06-08 09:50:00,175.55,175.63,175.14,175.39,157956.0,171.7479,171.8262,171.3468,171.5914,157956.0
2017-06-08 10:00:00,175.43,176.0,175.39,175.9,177002.0,171.6305,172.1882,171.5914,172.0904,177002.0
2017-06-08 10:10:00,175.86,176.08,175.52,175.78,16475.0,172.0512,172.2665,171.7186,171.973,16475.0
2017-06-08 10:20:00,175.72,175.75,175.24,175.27,12766.0,171.9143,171.9436,171.4447,171.474,12766.0
2017-06-08 10:30:00,175.27,175.49,175.11,175.13,11929.0,171.474,171.6892,171.3175,171.337,11929.0
2017-06-08 10:40:00,175.15,175.19,174.9,174.95,21109.0,171.3566,171.3957,171.112,171.1609,21109.0
2017-06-08 10:50:00,174.98,175.16,174.75,174.94,19964.0,171.1903,171.3664,170.9653,171.1512,19964.0
2017-06-08 11:00:00,174.96,175.08,174.86,174.93,23440.0,171.1707,171.2881,171.0729,171.1414,23440.0
2017-06-08 11:10:00,174.94,175.21,174.94,175.21,17033.0,171.1512,171.4153,171.1512,171.4153,17033.0
2017-06-08 11:20:00,175.24,175.32,175.07,175.12,14395.0,171.4447,171.5229,171.2783,171.3273,14395.0
2017-06-08 11:30:00,175.12,175.12,175.01,175.09,11497.0,171.3273,171.3273,171.2196,171.2979,11497.0
2017-06-08 11:40:00,175.06,175.2,174.96,175.02,35296.0,171.2686,171.4055,171.1707,171.2294,35296.0
2017-06-08 11:50:00,175.02,175.24,174.98,175.21,11800.0,171.2294,171.4447,171.1903,171.4153,11800.0
2017-06-08 12:00:00,175.21,175.25,175.06,175.23,12783.0,171.4153,171.4544,171.2686,171.4349,12783.0
2017-06-08 12:10:00,175.25,175.27,175.16,175.27,8559.0,171.4544,171.474,171.3664,171.474,8559.0
2017-06-08 12:20:00,175.28,175.39,175.04,175.09,15501.0,171.4838,171.5914,171.249,171.2979,15501.0
2017-06-08 12:30:00,175.09,175.2,175.02,175.12,16019.0,171.2979,171.4055,171.2294,171.3273,16019.0
2017-06-08 12:40:00,175.08,175.17,174.95,174.99,7173.0,171.2881,171.3762,171.1609,171.2001,7173.0
2017-06-08 12:50:00,175.0,175.12,174.93,175.05,9975.0,171.2099,171.3273,171.1414,171.2588,9975.0
2017-06-08 13:00:00,175.01,175.02,174.75,174.75,19331.0,171.2196,171.2294,170.9653,170.9653,19331.0
2017-06-08 13:10:00,174.73,174.77,174.59,174.65,19146.0,170.9457,170.9848,170.8087,170.8674,19146.0
2017-06-08 13:20:00,174.64,174.64,174.28,174.32,23544.0,170.8577,170.8577,170.5055,170.5446,23544.0
2017-06-08 13:30:00,174.33,174.33,174.01,174.14,38100.0,170.5544,170.5544,170.2413,170.3685,38100.0
2017-06-08 13:40:00,174.17,174.73,174.15,174.73,26403.0,170.3978,170.9457,170.3783,170.9457,26403.0
2017-06-08 13:50:00,174.73,174.85,174.59,174.6,35202.0,170.9457,171.0631,170.8087,170.8185,35202.0
2017-06-08 14:00:00,174.59,174.66,174.58,174.61,30734.0,170.8087,170.8772,170.799,170.8283,30734.0
2017-06-08 14:10:00,174.62,174.68,173.87,173.89,51182.0,170.8381,170.8968,170.1043,170.1239,51182.0
2017-06-08 14:20:00,173.91,174.23,173.85,174.08,39761.0,170.1435,170.4565,170.0848,170.3098,39761.0
2017-06-08 14:30:00,174.09,174.3,173.98,174.24,14092.0,170.3196,170.525,170.2119,170.4663,14092.0
2017-06-08 14:40:00,174.28,174.32,173.96,174.01,17898.0,170.5055,170.5446,170.1924,170.2413,17898.0
2017-06-08 14:50:00,174.0,174.2,173.98,174.07,11528.0,170.2315,170.4272,170.2119,170.3,11528.0
2017-06-08 15:00:00,174.08,174.26,174.03,174.16,31611.0,170.3098,170.4859,170.2609,170.388,31611.0
2017-06-08 15:10:00,174.17,174.24,174.06,174.12,41845.0,170.3978,170.4663,170.2902,170.3489,41845.0
2017-06-08 15:20:00,174.14,174.28,174.11,174.16,45131.0,170.3685,170.5055,170.3391,170.388,45131.0
2017-06-08 15:30:00,174.16,174.53,174.11,174.44,29607.0,170.388,170.75,170.3391,170.662,29607.0
2017-06-08 15:40:00,174.46,174.72,174.46,174.72,29925.0,170.6816,170.9359,170.6816,170.9359,29925.0
2017-06-08 15:50:00,174.72,174.9,174.65,174.77,71414.0,170.9359,171.112,170.8674,170.9848,71414.0
2017-06-09 09:30:00,175.3,175.3,174.72,174.97,18244.0,171.5034,171.5034,170.9359,171.1805,18244.0
2017-06-09 09:40:00,175.08,175.42,174.88,175.41,17905.0,171.2881,171.6208,171.0925,171.611,17905.0
2017-06-09 09:50:00,175.45,175.46,175.26,175.43,21732.0,171.6501,171.6599,171.4642,171.6305,21732.0
2017-06-09 10:00:00,175.43,175.84,175.42,175.81,13782.0,171.6305,172.0317,171.6208,172.0023,13782.0
2017-06-09 10:10:00,175.85,175.97,175.69,175.73,27743.0,172.0414,172.1588,171.8849,171.924,27743.0
2017-06-09 10:20:00,175.73,175.95,175.73,175.86,6121.0,171.924,172.1393,171.924,172.0512,6121.0
2017-06-09 10:30:00,175.88,175.94,175.45,175.45,15620.0,172.0708,172.1295,171.6501,171.6501,15620.0
2017-06-09 10:40:00,175.45,175.61,175.4,175.47,17916.0,171.6501,171.8066,171.6012,171.6697,17916.0
2017-06-09 10:50:00,175.5,175.5,175.23,175.24,16170.0,171.699,171.699,171.4349,171.4447,16170.0
2017-06-09 11:00:00,175.23,175.32,175.1,175.18,15096.0,171.4349,171.5229,171.3077,171.386,15096.0
2017-06-09 11:10:00,175.2,175.22,174.99,175.08,11167.0,171.4055,171.4251,171.2001,171.2881,11167.0
2017-06-09 11:20:00,175.1,175.22,174.98,175.22,14454.0,171.3077,171.4251,171.1903,171.4251,14454.0
2017-06-09 11:30:00,175.27,175.31,175.2,175.26,65976.0,171.474,171.5131,171.4055,171.4642,65976.0
2017-06-09 11:40:00,175.31,175.56,175.31,175.53,10961.0,171.5131,171.7577,171.5131,171.7284,10961.0
2017-06-09 11:50:00,175.53,175.76,175.53,175.75,10317.0,171.7284,171.9534,171.7284,171.9436,10317.0
2017-06-09 12:00:00,175.76,175.88,175.75,175.84,8295.0,171.9534,172.0708,171.9436,172.0317,8295.0
2017-06-09 12:10:00,175.82,175.86,175.69,175.69,13956.0,172.0121,172.0512,171.8849,171.8849,13956.0
2017-06-09 12:20:00,175.68,175.77,175.51,175.51,6850.0,171.8751,171.9632,171.7088,171.7088,6850.0
2017-06-09 12:30:00,175.45,175.53,175.35,175.45,21554.0,171.6501,171.7284,171.5523,171.6501,21554.0
2017-06-09 12:40:00,175.42,175.56,175.42,175.46,8608.0,171.6208,171.7577,171.6208,171.6599,8608.0
2017-06-09 12:50:00,175.52,175.67,175.52,175.61,3396.0,171.7186,171.8653,171.7186,171.8066,3396.0
2017-06-09 13:00:00,175.67,175.79,175.47,175.47,8017.0,171.8653,171.9827,171.6697,171.6697,8017.0
2017-06-09 13:10:00,175.43,175.49,175.23,175.27,19034.0,171.6305,171.6892,171.4349,171.474,19034.0
2017-06-09 13:20:00,175.23,175.69,175.23,175.59,14555.0,171.4349,171.8849,171.4349,171.7871,14555.0
2017-06-09 13:30:00,175.56,175.63,175.26,175.26,10354.0,171.7577,171.8262,171.4642,171.4642,10354.0
2017-06-09 13:40:00,175.28,175.49,175.2,175.34,11958.0,171.4838,171.6892,171.4055,171.5425,11958.0
2017-06-09 13:50:00,175.32,175.47,175.14,175.14,9011.0,171.5229,171.6697,171.3468,171.3468,9011.0
2017-06-09 14:00:00,175.22,175.45,175.2,175.25,72764.0,171.4251,171.6501,171.4055,171.4544,72764.0
2017-06-09 14:10:00,175.23,175.32,175.12,175.29,15486.0,171.4349,171.5229,171.3273,171.4936,15486.0
2017-06-09 14:20:00,175.32,175.42,175.16,175.17,10837.0,171.5229,171.6208,171.3664,171.3762,10837.0
2017-06-09 14:30:00,175.15,175.24,174.73,174.9,14374.0,171.3566,171.4447,170.9457,171.112,14374.0
2017-06-09 14:40:00,174.89,174.9,174.17,174.21,30229.0,171.1022,171.112,170.3978,170.437,30229.0
2017-06-09 14:50:00,174.13,174.46,174.07,174.19,32834.0,170.3587,170.6816,170.3,170.4174,32834.0
2017-06-09 15:00:00,174.17,174.7,174.17,174.57,74766.0,170.3978,170.9164,170.3978,170.7892,74766.0
2017-06-09 15:10:00,174.59,174.84,174.53,174.8,26925.0,170.8087,171.0533,170.75,171.0142,26925.0
2017-06-09 15:20:00,174.76,174.94,174.67,174.88,25552.0,170.9751,171.1512,170.887,171.0925,25552.0
2017-06-09 15:30:00,174.88,174.88,174.58,174.69,35173.0,171.0925,171.0925,170.799,170.9066,35173.0
2017-06-09 15:40:00,174.66,174.69,174.34,174.43,60429.0,170.8772,170.9066,170.5642,170.6522,60429.0
2017-06-09 15:50:00,174.46,174.96,174.44,174.85,127994.0,170.6816,171.1707,170.662,171.0631,127994.0
2017-06-12 09:30:00,174.99,175.19,173.73,173.82,37606.0,171.2001,171.3957,169.9674,170.0554,37606.0
2017-06-12 09:40:00,173.81,173.81,172.9,172.96,32430.0,170.0456,170.0456,169.1553,169.214,32430.0
2017-06-12 09:50:00,172.93,173.08,172.05,172.23,98625.0,169.1847,169.3314,168.3237,168.4998,98625.0
2017-06-12 10:00:00,172.25,172.47,172.04,172.27,68806.0,168.5194,168.7347,168.314,168.539,68806.0
2017-06-12 10:10:00,172.34,172.64,172.07,172.51,43623.0,168.6075,168.901,168.3433,168.7738,43623.0
2017-06-12 10:20:00,172.54,172.83,172.06,172.13,38771.0,168.8031,169.0869,168.3335,168.402,38771.0
2017-06-12 10:30:00,172.13,172.57,172.1,172.53,14867.0,168.402,168.8325,168.3727,168.7934,14867.0
2017-06-12 10:40:00,172.5,172.86,172.48,172.84,21709.0,168.764,169.1162,168.7444,169.0966,21709.0
2017-06-12 10:50:00,172.87,173.05,172.63,172.77,49497.0,169.126,169.3021,168.8912,169.0282,49497.0
2017-06-12 11:00:00,172.83,172.87,172.52,172.66,31790.0,169.0869,169.126,168.7836,168.9205,31790.0
2017-06-12 11:10:00,172.65,173.16,172.65,173.08,16611.0,168.9108,169.4097,168.9108,169.3314,16611.0
2017-06-12 11:20:00,173.09,173.09,172.62,172.92,13603.0,169.3412,169.3412,168.8814,169.1749,13603.0
2017-06-12 11:30:00,172.88,172.88,172.62,172.78,14356.0,169.1358,169.1358,168.8814,169.0379,14356.0
2017-06-12 11:40:00,172.78,172.91,172.59,172.71,17232.0,169.0379,169.1651,168.8521,168.9695,17232.0
2017-06-12 11:50:00,172.66,172.96,172.6,172.96,12748.0,168.9205,169.214,168.8618,169.214,12748.0
2017-06-12 12:00:00,172.97,173.01,172.63,172.66,43004.0,169.2238,169.263,168.8912,168.9205,43004.0
2017-06-12 12:10:00,172.69,173.13,172.69,173.13,16860.0,168.9499,169.3804,168.9499,169.3804,16860.0
2017-06-12 12:20:00,173.16,173.16,172.75,172.94,15489.0,169.4097,169.4097,169.0086,169.1945,15489.0
2017-06-12 12:30:00,172.94,173.11,172.93,173.04,12355.0,169.1945,169.3608,169.1847,169.2923,12355.0
2017-06-12 12:40:00,173.06,173.13,172.92,172.92,19280.0,169.3119,169.3804,169.1749,169.1749,19280.0
2017-06-12 12:50:00,172.88,172.91,172.75,172.83,33053.0,169.1358,169.1651,169.0086,169.0869,33053.0
2017-06-12 13:00:00,172.81,172.83,172.44,172.57,24075.0,169.0673,169.0869,168.7053,168.8325,24075.0
2017-06-12 13:10:00,172.54,172.64,172.4,172.5,11074.0,168.8031,168.901,168.6662,168.764,11074.0
2017-06-12 13:20:00,172.5,172.67,172.48,172.62,9012.0,168.764,168.9303,168.7444,168.8814,9012.0
2017-06-12 13:30:00,172.67,172.74,172.64,172.68,10717.0,168.9303,168.9988,168.901,168.9401,10717.0
2017-06-12 13:40:00,172.7,172.79,172.69,172.78,8791.0,168.9597,169.0477,168.9499,169.0379,8791.0
2017-06-12 13:50:00,172.78,172.78,172.57,172.57,8987.0,169.0379,169.0379,168.8325,168.8325,8987.0
2017-06-12 14:00:00,172.57,172.77,172.48,172.73,13959.0,168.8325,169.0282,168.7444,168.989,13959.0
2017-06-12 14:10:00,172.72,173.24,172.66,173.14,12823.0,168.9792,169.488,168.9205,169.3901,12823.0
2017-06-12 14:20:00,173.13,173.16,173.03,173.05,12854.0,169.3804,169.4097,169.2825,169.3021,12854.0
2017-06-12 14:30:00,173.08,173.31,173.04,173.31,18819.0,169.3314,169.5565,169.2923,169.5565,18819.0
2017-06-12 14:40:00,173.33,173.34,173.23,173.26,17349.0,169.576,169.5858,169.4782,169.5075,17349.0
2017-06-12 14:50:00,173.25,173.27,173.13,173.24,19717.0,169.4978,169.5173,169.3804,169.488,19717.0
2017-06-12 15:00:00,173.19,173.24,173.1,173.16,25410.0,169.4391,169.488,169.351,169.4097,25410.0
2017-06-12 15:10:00,173.15,173.18,173.03,173.16,17550.0,169.3999,169.4293,169.2825,169.4097,17550.0
2017-06-12 15:20:00,173.16,173.22,173.0,173.01,27440.0,169.4097,169.4684,169.2532,169.263,27440.0
2017-06-12 15:30:00,173.0,173.32,172.99,173.31,37986.0,169.2532,169.5662,169.2434,169.5565,37986.0
2017-06-12 15:40:00,173.29,173.32,173.14,173.17,67063.0,169.5369,169.5662,169.3901,169.4195,67063.0
2017-06-12 15:50:00,173.18,173.52,173.17,173.42,112232.0,169.4293,169.7619,169.4195,169.6641,112232.0
2017-06-13 09:30:00,173.52,173.87,173.33,173.74,62142.0,169.9075,170.2502,169.7214,170.1229,62142.0
2017-06-13 09:40:00,173.84,174.58,173.55,174.49,20310.0,170.2208,170.9454,169.9369,170.8573,20310.0
2017-06-13 09:50:00,174.51,174.85,174.42,174.76,25877.0,170.8769,171.2098,170.7887,171.1217,25877.0
2017-06-13 10:00:00,174.66,174.87,174.66,174.68,15381.0,171.0237,171.2294,171.0237,171.0433,15381.0
2017-06-13 10:10:00,174.61,174.67,174.02,174.09,16845.0,170.9748,171.0335,170.3971,170.4656,16845.0
2017-06-13 10:20:00,174.09,174.42,174.08,174.39,18597.0,170.4656,170.7887,170.4558,170.7594,18597.0
2017-06-13 10:30:00,174.39,174.46,174.18,174.22,25043.0,170.7594,170.8279,170.5537,170.5929,25043.0
2017-06-13 10:40:00,174.24,174.36,174.22,174.31,14488.0,170.6125,170.73,170.5929,170.681,14488.0
2017-06-13 10:50:00,174.3,174.32,174.18,174.31,39116.0,170.6712,170.6908,170.5537,170.681,39116.0
2017-06-13 11:00:00,174.26,174.65,174.16,174.54,14246.0,170.6321,171.014,170.5342,170.9062,14246.0
2017-06-13 11:10:00,174.56,174.85,174.56,174.85,7468.0,170.9258,171.2098,170.9258,171.2098,7468.0
2017-06-13 11:20:00,174.84,174.87,174.68,174.68,10574.0,171.2,171.2294,171.0433,171.0433,10574.0
2017-06-13 11:30:00,174.68,174.69,174.32,174.32,5607.0,171.0433,171.0531,170.6908,170.6908,5607.0
2017-06-13 11:40:00,174.28,174.57,174.27,174.43,8125.0,170.6517,170.9356,170.6419,170.7985,8125.0
2017-06-13 11:50:00,174.41,174.54,174.23,174.47,9609.0,170.779,170.9062,170.6027,170.8377,9609.0
2017-06-13 12:00:00,174.45,174.56,174.33,174.41,19371.0,170.8181,170.9258,170.7006,170.779,19371.0
2017-06-13 12:10:00,174.43,174.43,174.27,174.27,14472.0,170.7985,170.7985,170.6419,170.6419,14472.0
2017-06-13 12:20:00,174.31,174.38,174.31,174.35,6530.0,170.681,170.7496,170.681,170.7202,6530.0
2017-06-13 12:30:00,174.31,174.43,174.31,174.43,5443.0,170.681,170.7985,170.681,170.7985,5443.0
2017-06-13 12:40:00,174.42,174.67,174.38,174.67,4250.0,170.7887,171.0335,170.7496,171.0335,4250.0
2017-06-13 12:50:00,174.66,174.71,174.52,174.56,14934.0,171.0237,171.0727,170.8867,170.9258,14934.0
2017-06-13 13:00:00,174.62,174.62,174.51,174.57,6133.0,170.9846,170.9846,170.8769,170.9356,6133.0
2017-06-13 13:10:00,174.58,174.96,174.57,174.94,12293.0,170.9454,171.3175,170.9356,171.2979,12293.0
2017-06-13 13:20:00,174.94,175.0,174.87,174.91,9128.0,171.2979,171.3567,171.2294,171.2685,9128.0
2017-06-13 13:30:00,174.93,174.96,174.84,174.91,5821.0,171.2881,171.3175,171.2,171.2685,5821.0
2017-06-13 13:40:00,174.89,174.9,174.77,174.85,6064.0,171.249,171.2587,171.1315,171.2098,6064.0
2017-06-13 13:50:00,174.83,174.93,174.83,174.87,6799.0,171.1902,171.2881,171.1902,171.2294,6799.0
2017-06-13 14:00:00,174.87,175.1,174.87,175.05,26330.0,171.2294,171.4546,171.2294,171.4056,26330.0
2017-06-13 14:10:00,175.02,175.1,175.01,175.04,13348.0,171.3763,171.4546,171.3665,171.3958,13348.0
2017-06-13 14:20:00,175.02,175.03,174.84,174.84,10463.0,171.3763,171.386,171.2,171.2,10463.0
2017-06-13 14:30:00,174.88,174.95,174.76,174.93,11721.0,171.2392,171.3077,171.1217,171.2881,11721.0
2017-06-13 14:40:00,174.92,174.97,174.86,174.97,6849.0,171.2783,171.3273,171.2196,171.3273,6849.0
2017-06-13 14:50:00,174.96,174.96,174.78,174.82,8492.0,171.3175,171.3175,171.1412,171.1804,8492.0
2017-06-13 15:00:00,174.79,174.88,174.77,174.81,11743.0,171.151,171.2392,171.1315,171.1706,11743.0
2017-06-13 15:10:00,174.82,174.88,174.79,174.85,20779.0,171.1804,171.2392,171.151,171.2098,20779.0
2017-06-13 15:20:00,174.85,175.0,174.85,174.98,16171.0,171.2098,171.3567,171.2098,171.3371,16171.0
2017-06-13 15:30:00,174.99,175.0,174.83,174.86,18109.0,171.3469,171.3567,171.1902,171.2196,18109.0
2017-06-13 15:40:00,174.86,174.93,174.76,174.92,36226.0,171.2196,171.2881,171.1217,171.2783,36226.0
2017-06-13 15:50:00,174.93,174.95,174.7,174.95,69080.0,171.2881,171.3077,171.0629,171.3077,69080.0
2017-06-14 09:30:00,175.34,175.34,174.6,174.64,30986.0,171.6896,171.6896,170.965,171.0042,30986.0
2017-06-14 09:40:00,174.61,174.79,174.48,174.76,31856.0,170.9748,171.151,170.8475,171.1217,31856.0
2017-06-14 09:50:00,174.7,175.07,174.7,174.87,41206.0,171.0629,171.4252,171.0629,171.2294,41206.0
2017-06-14 10:00:00,174.95,174.99,174.77,174.84,28753.0,171.3077,171.3469,171.1315,171.2,28753.0
2017-06-14 10:10:00,174.84,174.92,174.6,174.74,17901.0,171.2,171.2783,170.965,171.1021,17901.0
2017-06-14 10:20:00,174.72,174.73,174.4,174.65,13014.0,171.0825,171.0923,170.7692,171.014,13014.0
2017-06-14 10:30:00,174.59,174.72,174.48,174.7,12310.0,170.9552,171.0825,170.8475,171.0629,12310.0
2017-06-14 10:40:00,174.76,174.97,174.66,174.97,12895.0,171.1217,171.3273,171.0237,171.3273,12895.0
2017-06-14 10:50:00,174.97,175.16,174.95,174.98,16601.0,171.3273,171.5133,171.3077,171.3371,16601.0
2017-06-14 11:00:00,174.97,175.24,174.95,175.24,16050.0,171.3273,171.5917,171.3077,171.5917,16050.0
2017-06-14 11:10:00,175.24,175.28,175.17,175.19,10722.0,171.5917,171.6308,171.5231,171.5427,10722.0
2017-06-14 11:20:00,175.2,175.26,175.07,175.25,21385.0,171.5525,171.6113,171.4252,171.6015,21385.0
2017-06-14 11:30:00,175.26,175.26,175.0,175.04,37445.0,171.6113,171.6113,171.3567,171.3958,37445.0
2017-06-14 11:40:00,175.05,175.14,175.0,175.08,11012.0,171.4056,171.4938,171.3567,171.435,11012.0
2017-06-14 11:50:00,175.07,175.15,175.0,175.07,7698.0,171.4252,171.5035,171.3567,171.4252,7698.0
2017-06-14 12:00:00,175.06,175.14,174.99,175.08,19998.0,171.4154,171.4938,171.3469,171.435,19998.0
2017-06-14 12:10:00,175.04,175.04,174.77,174.8,7287.0,171.3958,171.3958,171.1315,171.1608,7287.0
2017-06-14 12:20:00,174.8,175.06,174.75,174.95,15027.0,171.1608,171.4154,171.1119,171.3077,15027.0
2017-06-14 12:30:00,174.93,174.94,174.85,174.91,7855.0,171.2881,171.2979,171.2098,171.2685,7855.0
2017-06-14 12:40:00,174.93,174.98,174.82,174.82,12652.0,171.2881,171.3371,171.1804,171.1804,12652.0
2017-06-14 12:50:00,174.82,174.85,174.69,174.75,25093.0,171.1804,171.2098,171.0531,171.1119,25093.0
2017-06-14 13:00:00,174.75,174.98,174.74,174.91,10574.0,171.1119,171.3371,171.1021,171.2685,10574.0
2017-06-14 13:10:00,174.91,174.91,174.73,174.82,12979.0,171.2685,171.2685,171.0923,171.1804,12979.0
2017-06-14 13:20:00,174.82,174.85,174.77,174.82,7740.0,171.1804,171.2098,171.1315,171.1804,7740.0
2017-06-14 13:30:00,174.81,174.88,174.77,174.82,9144.0,171.1706,171.2392,171.1315,171.1804,9144.0
2017-06-14 13:40:00,174.84,174.88,174.72,174.85,13664.0,171.2,171.2392,171.0825,171.2098,13664.0
2017-06-14 13:50:00,174.86,174.87,174.74,174.8,5779.0,171.2196,171.2294,171.1021,171.1608,5779.0
2017-06-14 14:00:00,174.8,174.94,174.6,174.74,220477.0,171.1608,171.2979,170.965,171.1021,220477.0
2017-06-14 14:10:00,174.73,174.86,174.62,174.7,41503.0,171.0923,171.2196,170.9846,171.0629,41503.0
2017-06-14 14:20:00,174.67,174.72,174.54,174.71,13237.0,171.0335,171.0825,170.9062,171.0727,13237.0
2017-06-14 14:30:00,174.67,174.83,174.57,174.61,12975.0,171.0335,171.1902,170.9356,170.9748,12975.0
2017-06-14 14:40:00,174.52,174.56,173.89,174.0,39036.0,170.8867,170.9258,170.2698,170.3775,39036.0
2017-06-14 14:50:00,173.97,174.21,173.97,174.09,29985.0,170.3481,170.5831,170.3481,170.4656,29985.0
2017-06-14 15:00:00,174.14,174.22,173.96,174.12,31722.0,170.5146,170.5929,170.3383,170.495,31722.0
2017-06-14 15:10:00,174.07,174.19,173.78,174.14,31138.0,170.446,170.5635,170.1621,170.5146,31138.0
2017-06-14 15:20:00,174.15,174.29,174.04,174.24,29863.0,170.5244,170.6614,170.4167,170.6125,29863.0
2017-06-14 15:30:00,174.25,174.51,174.19,174.46,26588.0,170.6223,170.8769,170.5635,170.8279,26588.0
2017-06-14 15:40:00,174.43,174.63,174.36,174.63,72841.0,170.7985,170.9944,170.73,170.9944,72841.0
2017-06-14 15:50:00,174.6,174.73,174.51,174.57,71101.0,170.965,171.0923,170.8769,170.9356,71101.0
2017-06-15 09:30:00,173.82,174.15,173.38,173.44,25084.0,170.2012,170.5244,169.7704,169.8291,25084.0
2017-06-15 09:40:00,173.42,173.42,172.89,172.89,52368.0,169.8096,169.8096,169.2906,169.2906,52368.0
2017-06-15 09:50:00,172.94,172.94,172.58,172.71,33357.0,169.3396,169.3396,168.987,169.1143,33357.0
2017-06-15 10:00:00,172.74,173.17,172.67,172.84,31979.0,169.1437,169.5648,169.0752,169.2416,31979.0
2017-06-15 10:10:00,172.84,173.1,172.7,173.1,19148.0,169.2416,169.4962,169.1046,169.4962,19148.0
2017-06-15 10:20:00,173.05,173.25,172.85,173.21,15689.0,169.4473,169.6431,169.2514,169.6039,15689.0
2017-06-15 10:30:00,173.13,173.17,172.86,172.91,29551.0,169.5256,169.5648,169.2612,169.3102,29551.0
2017-06-15 10:40:00,172.94,173.01,172.84,172.93,25583.0,169.3396,169.4081,169.2416,169.3298,25583.0
2017-06-15 10:50:00,172.89,173.26,172.81,173.17,33572.0,169.2906,169.6529,169.2123,169.5648,33572.0
2017-06-15 11:00:00,173.16,173.38,173.13,173.25,11877.0,169.555,169.7704,169.5256,169.6431,11877.0
2017-06-15 11:10:00,173.21,173.22,172.97,172.97,15129.0,169.6039,169.6137,169.3689,169.3689,15129.0
2017-06-15 11:20:00,173.07,173.24,173.02,173.12,17504.0,169.4668,169.6333,169.4179,169.5158,17504.0
2017-06-15 11:30:00,173.12,173.28,173.03,173.03,17202.0,169.5158,169.6725,169.4277,169.4277,17202.0
2017-06-15 11:40:00,172.96,172.96,172.73,172.93,16235.0,169.3591,169.3591,169.1339,169.3298,16235.0
2017-06-15 11:50:00,172.91,173.07,172.85,172.87,20153.0,169.3102,169.4668,169.2514,169.271,20153.0
2017-06-15 12:00:00,172.89,173.04,172.87,173.03,17215.0,169.2906,169.4375,169.271,169.4277,17215.0
2017-06-15 12:10:00,173.04,173.1,173.01,173.04,10865.0,169.4375,169.4962,169.4081,169.4375,10865.0
2017-06-15 12:20:00,173.03,173.07,172.97,173.03,12419.0,169.4277,169.4668,169.3689,169.4277,12419.0
2017-06-15 12:30:00,173.01,173.13,172.98,173.13,12260.0,169.4081,169.5256,169.3787,169.5256,12260.0
2017-06-15 12:40:00,173.11,173.59,173.11,173.59,14532.0,169.506,169.976,169.506,169.976,14532.0
2017-06-15 12:50:00,173.59,173.66,173.54,173.64,6966.0,169.976,170.0446,169.9271,170.025,6966.0
2017-06-15 13:00:00,173.66,173.66,173.55,173.56,7120.0,170.0446,170.0446,169.9369,169.9466,7120.0
2017-06-15 13:10:00,173.61,173.67,173.47,173.53,7059.0,169.9956,170.0544,169.8585,169.9173,7059.0
2017-06-15 13:20:00,173.56,173.63,173.5,173.52,7307.0,169.9466,170.0152,169.8879,169.9075,7307.0
2017-06-15 13:30:00,173.49,173.69,173.49,173.69,7631.0,169.8781,170.0739,169.8781,170.0739,7631.0
2017-06-15 13:40:00,173.64,173.64,173.39,173.54,11332.0,170.025,170.025,169.7802,169.9271,11332.0
2017-06-15 13:50:00,173.55,173.7,173.54,173.68,11020.0,169.9369,170.0837,169.9271,170.0641,11020.0
2017-06-15 14:00:00,173.66,173.87,173.64,173.84,15183.0,170.0446,170.2502,170.025,170.2208,15183.0
2017-06-15 14:10:00,173.83,173.84,173.71,173.72,10340.0,170.211,170.2208,170.0935,170.1033,10340.0
2017-06-15 14:20:00,173.72,173.91,173.71,173.72,10428.0,170.1033,170.2894,170.0935,170.1033,10428.0
2017-06-15 14:30:00,173.69,173.9,173.69,173.82,18178.0,170.0739,170.2796,170.0739,170.2012,18178.0
2017-06-15 14:40:00,173.82,174.0,173.79,173.99,9026.0,170.2012,170.3775,170.1719,170.3677,9026.0
2017-06-15 14:50:00,174.01,174.09,173.96,174.08,23706.0,170.3873,170.4656,170.3383,170.4558,23706.0
2017-06-15 15:00:00,174.07,174.24,174.0,174.19,18895.0,170.446,170.6125,170.3775,170.5635,18895.0
2017-06-15 15:10:00,174.18,174.18,174.06,174.1,12204.0,170.5537,170.5537,170.4362,170.4754,12204.0
2017-06-15 15:20:00,174.11,174.15,174.02,174.15,16265.0,170.4852,170.5244,170.3971,170.5244,16265.0
2017-06-15 15:30:00,174.14,174.14,173.93,173.99,22219.0,170.5146,170.5146,170.3089,170.3677,22219.0
2017-06-15 15:40:00,173.99,174.08,173.94,174.03,41740.0,170.3677,170.4558,170.3187,170.4069,41740.0
2017-06-15 15:50:00,174.03,174.18,173.97,174.15,47626.0,170.4069,170.5537,170.3481,170.5244,47626.0
2017-06-16 09:30:00,174.56,175.15,174.53,174.64,264565.0,170.9258,171.5035,170.8965,171.0042,264565.0
2017-06-16 09:40:00,174.7,174.91,174.19,174.7,60387.0,171.0629,171.2685,170.5635,171.0629,60387.0
2017-06-16 09:50:00,174.72,175.28,174.61,175.06,26402.0,171.0825,171.6308,170.9748,171.4154,26402.0
2017-06-16 10:00:00,175.04,175.31,174.8,175.12,21525.0,171.3958,171.6602,171.1608,171.4742,21525.0
2017-06-16 10:10:00,175.16,175.17,174.71,174.71,27622.0,171.5133,171.5231,171.0727,171.0727,27622.0
2017-06-16 10:20:00,174.68,174.85,174.6,174.85,18134.0,171.0433,171.2098,170.965,171.2098,18134.0
2017-06-16 10:30:00,174.83,174.83,174.6,174.64,19648.0,171.1902,171.1902,170.965,171.0042,19648.0
2017-06-16 10:40:00,174.61,174.75,174.6,174.67,22980.0,170.9748,171.1119,170.965,171.0335,22980.0
2017-06-16 10:50:00,174.66,174.79,174.38,174.79,26889.0,171.0237,171.151,170.7496,171.151,26889.0
2017-06-16 11:00:00,174.78,174.81,174.44,174.52,26335.0,171.1412,171.1706,170.8083,170.8867,26335.0
2017-06-16 11:10:00,174.51,174.68,174.45,174.58,17204.0,170.8769,171.0433,170.8181,170.9454,17204.0
2017-06-16 11:20:00,174.5,174.56,174.31,174.44,18541.0,170.8671,170.9258,170.681,170.8083,18541.0
2017-06-16 11:30:00,174.44,174.55,174.26,174.34,21445.0,170.8083,170.916,170.6321,170.7104,21445.0
2017-06-16 11:40:00,174.35,174.37,174.07,174.07,9267.0,170.7202,170.7398,170.446,170.446,9267.0
2017-06-16 11:50:00,174.06,174.24,174.0,174.24,10552.0,170.4362,170.6125,170.3775,170.6125,10552.0
2017-06-16 12:00:00,174.27,174.44,174.1,174.44,14971.0,170.6419,170.8083,170.4754,170.8083,14971.0
2017-06-16 12:10:00,174.45,174.6,174.41,174.48,13504.0,170.8181,170.965,170.779,170.8475,13504.0
2017-06-16 12:20:00,174.47,174.49,174.38,174.46,17576.0,170.8377,170.8573,170.7496,170.8279,17576.0
2017-06-16 12:30:00,174.47,174.75,174.47,174.66,18740.0,170.8377,171.1119,170.8377,171.0237,18740.0
2017-06-16 12:40:00,174.67,174.67,174.56,174.62,8110.0,171.0335,171.0335,170.9258,170.9846,8110.0
2017-06-16 12:50:00,174.67,174.73,174.55,174.56,9661.0,171.0335,171.0923,170.916,170.9258,9661.0
2017-06-16 13:00:00,174.58,174.7,174.57,174.7,11988.0,170.9454,171.0629,170.9356,171.0629,11988.0
2017-06-16 13:10:00,174.72,174.73,174.51,174.71,15578.0,171.0825,171.0923,170.8769,171.0727,15578.0
2017-06-16 13:20:00,174.75,175.02,174.7,174.93,20480.0,171.1119,171.3763,171.0629,171.2881,20480.0
2017-06-16 13:30:00,174.94,174.99,174.79,174.88,15522.0,171.2979,171.3469,171.151,171.2392,15522.0
2017-06-16 13:40:00,174.89,175.05,174.89,174.97,12454.0,171.249,171.4056,171.249,171.3273,12454.0
2017-06-16 13:50:00,174.97,175.0,174.81,174.98,11307.0,171.3273,171.3567,171.1706,171.3371,11307.0
2017-06-16 14:00:00,174.97,175.07,174.95,175.06,13750.0,171.3273,171.4252,171.3077,171.4154,13750.0
2017-06-16 14:10:00,175.06,175.06,174.77,174.77,12974.0,171.4154,171.4154,171.1315,171.1315,12974.0
2017-06-16 14:20:00,174.76,174.76,174.57,174.65,23552.0,171.1217,171.1217,170.9356,171.014,23552.0
2017-06-16 14:30:00,174.67,174.84,174.59,174.69,34448.0,171.0335,171.2,170.9552,171.0531,34448.0
2017-06-16 14:40:00,174.67,174.72,174.59,174.66,37677.0,171.0335,171.0825,170.9552,171.0237,37677.0
2017-06-16 14:50:00,174.7,174.94,174.68,174.8,28856.0,171.0629,171.2979,171.0433,171.1608,28856.0
2017-06-16 15:00:00,174.82,175.05,174.81,174.95,61695.0,171.1804,171.4056,171.1706,171.3077,61695.0
2017-06-16 15:10:00,174.94,174.96,174.65,174.69,31006.0,171.2979,171.3175,171.014,171.0531,31006.0
2017-06-16 15:20:00,174.68,174.8,174.59,174.65,54943.0,171.0433,171.1608,170.9552,171.014,54943.0
2017-06-16 15:30:00,174.65,174.89,174.5,174.88,81690.0,171.014,171.249,170.8671,171.2392,81690.0
2017-06-16 15:40:00,174.88,174.88,174.52,174.55,83938.0,171.2392,171.2392,170.8867,170.916,83938.0
2017-06-16 15:50:00,174.58,174.92,174.58,174.9,88128.0,170.9454,171.2783,170.9454,171.2587,88128.0
2017-06-19 09:30:00,175.62,175.96,175.09,175.94,20254.0,171.9638,172.2967,171.4448,172.2771,20254.0
2017-06-19 09:40:00,175.95,175.96,175.47,175.73,26868.0,172.2869,172.2967,171.8169,172.0715,26868.0
2017-06-19 09:50:00,175.75,176.16,175.61,176.08,32511.0,172.0911,172.4925,171.954,172.4142,32511.0
2017-06-19 10:00:00,176.1,176.44,176.06,176.27,10343.0,172.4338,172.7667,172.3946,172.6002,10343.0
2017-06-19 10:10:00,176.25,176.56,176.25,176.5,36366.0,172.5806,172.8842,172.5806,172.8254,36366.0
2017-06-19 10:20:00,176.53,176.6,176.3,176.5,16100.0,172.8548,172.9234,172.6296,172.8254,16100.0
2017-06-19 10:30:00,176.55,176.71,176.49,176.59,10715.0,172.8744,173.0311,172.8156,172.9136,10715.0
2017-06-19 10:40:00,176.56,176.61,176.38,176.54,15156.0,172.8842,172.9331,172.7079,172.8646,15156.0
2017-06-19 10:50:00,176.56,176.65,176.24,176.29,27160.0,172.8842,172.9723,172.5709,172.6198,27160.0
2017-06-19 11:00:00,176.29,176.33,175.99,176.09,11602.0,172.6198,172.659,172.3261,172.424,11602.0
2017-06-19 11:10:00,176.13,176.18,176.04,176.07,15901.0,172.4631,172.5121,172.375,172.4044,15901.0
2017-06-19 11:20:00,176.11,176.14,175.89,175.95,10392.0,172.4436,172.4729,172.2281,172.2869,10392.0
2017-06-19 11:30:00,175.96,176.09,175.81,175.84,9811.0,172.2967,172.424,172.1498,172.1792,9811.0
2017-06-19 11:40:00,175.84,175.91,175.73,175.73,12252.0,172.1792,172.2477,172.0715,172.0715,12252.0
2017-06-19 11:50:00,175.7,175.72,175.5,175.58,13286.0,172.0421,172.0617,171.8463,171.9246,13286.0
2017-06-19 12:00:00,175.63,175.94,175.63,175.8,19347.0,171.9736,172.2771,171.9736,172.14,19347.0
2017-06-19 12:10:00,175.75,176.09,175.71,176.06,10011.0,172.0911,172.424,172.0519,172.3946,10011.0
2017-06-19 12:20:00,176.1,176.2,175.91,176.03,5934.0,172.4338,172.5317,172.2477,172.3652,5934.0
2017-06-19 12:30:00,175.97,176.02,175.76,175.84,6111.0,172.3065,172.3554,172.1008,172.1792,6111.0
2017-06-19 12:40:00,175.87,175.93,175.81,175.85,7785.0,172.2086,172.2673,172.1498,172.189,7785.0
2017-06-19 12:50:00,175.81,176.01,175.8,175.95,9037.0,172.1498,172.3456,172.14,172.2869,9037.0
2017-06-19 13:00:00,175.92,176.06,175.9,176.06,7321.0,172.2575,172.3946,172.2379,172.3946,7321.0
2017-06-19 13:10:00,176.03,176.14,175.99,176.09,7912.0,172.3652,172.4729,172.3261,172.424,7912.0
2017-06-19 13:20:00,176.11,176.21,176.0,176.0,10071.0,172.4436,172.5415,172.3358,172.3358,10071.0
2017-06-19 13:30:00,176.03,176.14,175.95,175.96,10164.0,172.3652,172.4729,172.2869,172.2967,10164.0
2017-06-19 13:40:00,175.94,175.97,175.83,175.94,8702.0,172.2771,172.3065,172.1694,172.2771,8702.0
2017-06-19 13:50:00,175.91,175.95,175.8,175.9,10703.0,172.2477,172.2869,172.14,172.2379,10703.0
2017-06-19 14:00:00,175.93,176.12,175.93,176.11,9106.0,172.2673,172.4533,172.2673,172.4436,9106.0
2017-06-19 14:10:00,176.09,176.15,175.96,176.15,17332.0,172.424,172.4827,172.2967,172.4827,17332.0
2017-06-19 14:20:00,176.13,176.24,176.03,176.07,11255.0,172.4631,172.5709,172.3652,172.4044,11255.0
2017-06-19 14:30:00,176.03,176.15,175.88,176.13,18884.0,172.3652,172.4827,172.2183,172.4631,18884.0
2017-06-19 14:40:00,176.17,176.38,176.16,176.23,17010.0,172.5023,172.7079,172.4925,172.5611,17010.0
2017-06-19 14:50:00,176.23,176.34,176.2,176.25,18677.0,172.5611,172.6688,172.5317,172.5806,18677.0
2017-06-19 15:00:00,176.25,176.42,176.21,176.41,12538.0,172.5806,172.7471,172.5415,172.7373,12538.0
2017-06-19 15:10:00,176.41,176.6,176.38,176.58,17390.0,172.7373,172.9234,172.7079,172.9038,17390.0
2017-06-19 15:20:00,176.59,176.63,176.54,176.57,19766.0,172.9136,172.9527,172.8646,172.894,19766.0
2017-06-19 15:30:00,176.55,176.61,176.45,176.47,28765.0,172.8744,172.9331,172.7765,172.7961,28765.0
2017-06-19 15:40:00,176.49,176.49,176.17,176.18,77633.0,172.8156,172.8156,172.5023,172.5121,77633.0
2017-06-19 15:50:00,176.19,176.23,175.98,176.12,195620.0,172.5219,172.5611,172.3163,172.4533,195620.0
2017-06-20 09:30:00,176.04,176.5,176.0,176.28,32605.0,172.375,172.8254,172.3358,172.61,32605.0
2017-06-20 09:40:00,176.25,176.32,176.11,176.23,14320.0,172.5806,172.6492,172.4436,172.5611,14320.0
2017-06-20 09:50:00,176.22,176.25,175.89,176.01,19542.0,172.5513,172.5806,172.2281,172.3456,19542.0
2017-06-20 10:00:00,175.98,176.07,175.63,176.0,26925.0,172.3163,172.4044,171.9736,172.3358,26925.0
2017-06-20 10:10:00,176.02,176.29,175.99,176.14,12941.0,172.3554,172.6198,172.3261,172.4729,12941.0
2017-06-20 10:20:00,176.15,176.22,175.84,175.92,20919.0,172.4827,172.5513,172.1792,172.2575,20919.0
2017-06-20 10:30:00,175.94,176.22,175.94,176.13,28771.0,172.2771,172.5513,172.2771,172.4631,28771.0
2017-06-20 10:40:00,176.11,176.6,176.09,176.48,24374.0,172.4436,172.9234,172.424,172.8059,24374.0
2017-06-20 10:50:00,176.53,176.53,176.37,176.42,14824.0,172.8548,172.8548,172.6981,172.7471,14824.0
2017-06-20 11:00:00,176.45,176.56,176.22,176.22,26903.0,172.7765,172.8842,172.5513,172.5513,26903.0
2017-06-20 11:10:00,176.23,176.26,176.02,176.13,26132.0,172.5611,172.5904,172.3554,172.4631,26132.0
2017-06-20 11:20:00,176.18,176.19,175.26,175.39,45955.0,172.5121,172.5219,171.6113,171.7385,45955.0
2017-06-20 11:30:00,175.48,176.11,175.41,176.05,15302.0,171.8267,172.4436,171.7581,172.3848,15302.0
2017-06-20 11:40:00,176.08,176.4,176.08,176.39,26925.0,172.4142,172.7275,172.4142,172.7177,26925.0
2017-06-20 11:50:00,176.37,176.43,176.2,176.2,25742.0,172.6981,172.7569,172.5317,172.5317,25742.0
2017-06-20 12:00:00,176.24,176.5,176.2,176.5,26130.0,172.5709,172.8254,172.5317,172.8254,26130.0
2017-06-20 12:10:00,176.51,176.62,176.44,176.5,23541.0,172.8352,172.9429,172.7667,172.8254,23541.0
2017-06-20 12:20:00,176.49,176.5,176.17,176.29,14944.0,172.8156,172.8254,172.5023,172.6198,14944.0
2017-06-20 12:30:00,176.32,176.47,176.32,176.36,9593.0,172.6492,172.7961,172.6492,172.6884,9593.0
2017-06-20 12:40:00,176.34,176.42,176.28,176.42,13721.0,172.6688,172.7471,172.61,172.7471,13721.0
2017-06-20 12:50:00,176.42,176.7,176.36,176.68,26018.0,172.7471,173.0213,172.6884,173.0017,26018.0
2017-06-20 13:00:00,176.71,176.72,176.56,176.65,17698.0,173.0311,173.0409,172.8842,172.9723,17698.0
2017-06-20 13:10:00,176.67,176.73,176.59,176.69,15415.0,172.9919,173.0506,172.9136,173.0115,15415.0
2017-06-20 13:20:00,176.7,176.82,176.59,176.59,16030.0,173.0213,173.1388,172.9136,172.9136,16030.0
2017-06-20 13:30:00,176.61,176.75,176.61,176.75,11158.0,172.9331,173.0702,172.9331,173.0702,11158.0
2017-06-20 13:40:00,176.77,176.92,176.75,176.76,8121.0,173.0898,173.2367,173.0702,173.08,8121.0
2017-06-20 13:50:00,176.76,176.9,176.68,176.88,15452.0,173.08,173.2171,173.0017,173.1975,15452.0
2017-06-20 14:00:00,176.85,176.87,176.65,176.71,17216.0,173.1682,173.1877,172.9723,173.0311,17216.0
2017-06-20 14:10:00,176.75,176.75,176.37,176.37,16674.0,173.0702,173.0702,172.6981,172.6981,16674.0
2017-06-20 14:20:00,176.38,176.43,176.27,176.31,12426.0,172.7079,172.7569,172.6002,172.6394,12426.0
2017-06-20 14:30:00,176.33,176.35,176.17,176.23,15471.0,172.659,172.6786,172.5023,172.5611,15471.0
2017-06-20 14:40:00,176.22,176.3,176.18,176.2,8695.0,172.5513,172.6296,172.5121,172.5317,8695.0
2017-06-20 14:50:00,176.2,176.41,176.2,176.21,12552.0,172.5317,172.7373,172.5317,172.5415,12552.0
2017-06-20 15:00:00,176.25,176.4,176.2,176.2,35618.0,172.5806,172.7275,172.5317,172.5317,35618.0
2017-06-20 15:10:00,176.19,176.39,176.19,176.21,14562.0,172.5219,172.7177,172.5219,172.5415,14562.0
2017-06-20 15:20:00,176.21,176.22,176.02,176.08,17567.0,172.5415,172.5513,172.3554,172.4142,17567.0
2017-06-20 15:30:00,176.06,176.07,175.83,175.91,36183.0,172.3946,172.4044,172.1694,172.2477,36183.0
2017-06-20 15:40:00,175.94,175.94,175.5,175.52,42084.0,172.2771,172.2771,171.8463,171.8658,42084.0
2017-06-20 15:50:00,175.55,175.65,175.53,175.58,95395.0,171.8952,171.9931,171.8756,171.9246,95395.0
2017-06-21 09:30:00,176.49,176.88,176.0,176.81,48628.0,172.8156,173.1975,172.3358,173.129,48628.0
2017-06-21 09:40:00,176.87,176.87,176.27,176.36,38517.0,173.1877,173.1877,172.6002,172.6884,38517.0
2017-06-21 09:50:00,176.35,176.4,175.87,175.98,22733.0,172.6786,172.7275,172.2086,172.3163,22733.0
2017-06-21 10:00:00,176.0,176.15,175.78,175.95,15428.0,172.3358,172.4827,172.1204,172.2869,15428.0
2017-06-21 10:10:00,175.94,176.06,175.69,175.69,9308.0,172.2771,172.3946,172.0323,172.0323,9308.0
2017-06-21 10:20:00,175.65,175.69,175.31,175.31,25299.0,171.9931,172.0323,171.6602,171.6602,25299.0
2017-06-21 10:30:00,175.22,175.57,175.15,175.3,26018.0,171.5721,171.9148,171.5035,171.6504,26018.0
2017-06-21 10:40:00,175.33,175.58,175.31,175.48,23708.0,171.6798,171.9246,171.6602,171.8267,23708.0
2017-06-21 10:50:00,175.5,175.59,175.31,175.35,19673.0,171.8463,171.9344,171.6602,171.6994,19673.0
2017-06-21 11:00:00,175.33,175.42,175.08,175.42,22715.0,171.6798,171.7679,171.435,171.7679,22715.0
2017-06-21 11:10:00,175.43,175.59,175.42,175.51,15533.0,171.7777,171.9344,171.7679,171.856,15533.0
2017-06-21 11:20:00,175.53,175.82,175.52,175.82,9253.0,171.8756,172.1596,171.8658,172.1596,9253.0
2017-06-21 11:30:00,175.82,176.04,175.72,175.95,14810.0,172.1596,172.375,172.0617,172.2869,14810.0
2017-06-21 11:40:00,175.86,175.97,175.8,175.91,13560.0,172.1988,172.3065,172.14,172.2477,13560.0
2017-06-21 11:50:00,175.88,175.89,175.59,175.77,12850.0,172.2183,172.2281,171.9344,172.1106,12850.0
2017-06-21 12:00:00,175.78,176.18,175.76,176.16,13366.0,172.1204,172.5121,172.1008,172.4925,13366.0
2017-06-21 12:10:00,176.14,176.22,176.09,176.17,8470.0,172.4729,172.5513,172.424,172.5023,8470.0
2017-06-21 12:20:00,176.16,176.36,176.16,176.22,14889.0,172.4925,172.6884,172.4925,172.5513,14889.0
2017-06-21 12:30:00,176.25,176.37,176.07,176.12,13183.0,172.5806,172.6981,172.4044,172.4533,13183.0
2017-06-21 12:40:00,176.07,176.19,176.02,176.02,7580.0,172.4044,172.5219,172.3554,172.3554,7580.0
2017-06-21 12:50:00,176.04,176.1,175.81,175.81,8306.0,172.375,172.4338,172.1498,172.1498,8306.0
2017-06-21 13:00:00,175.77,175.92,175.75,175.89,15129.0,172.1106,172.2575,172.0911,172.2281,15129.0
2017-06-21 13:10:00,175.87,175.97,175.8,175.97,6947.0,172.2086,172.3065,172.14,172.3065,6947.0
2017-06-21 13:20:00,175.97,176.07,175.96,175.98,10362.0,172.3065,172.4044,172.2967,172.3163,10362.0
2017-06-21 13:30:00,176.0,176.15,176.0,176.04,8452.0,172.3358,172.4827,172.3358,172.375,8452.0
2017-06-21 13:40:00,176.07,176.08,175.9,175.96,10188.0,172.4044,172.4142,172.2379,172.2967,10188.0
2017-06-21 13:50:00,175.98,176.08,175.92,176.02,11000.0,172.3163,172.4142,172.2575,172.3554,11000.0
2017-06-21 14:00:00,176.0,176.19,175.97,176.12,16995.0,172.3358,172.5219,172.3065,172.4533,16995.0
2017-06-21 14:10:00,176.14,176.19,176.02,176.08,17828.0,172.4729,172.5219,172.3554,172.4142,17828.0
2017-06-21 14:20:00,176.05,176.12,175.99,176.04,7005.0,172.3848,172.4533,172.3261,172.375,7005.0
2017-06-21 14:30:00,176.02,176.18,175.94,176.15,15070.0,172.3554,172.5121,172.2771,172.4827,15070.0
2017-06-21 14:40:00,176.12,176.2,176.06,176.19,17248.0,172.4533,172.5317,172.3946,172.5219,17248.0
2017-06-21 14:50:00,176.17,176.19,175.97,175.97,15135.0,172.5023,172.5219,172.3065,172.3065,15135.0
2017-06-21 15:00:00,175.96,175.96,175.73,175.84,25226.0,172.2967,172.2967,172.0715,172.1792,25226.0
2017-06-21 15:10:00,175.83,175.88,175.7,175.7,24524.0,172.1694,172.2183,172.0421,172.0421,24524.0
2017-06-21 15:20:00,175.7,175.72,175.52,175.53,39218.0,172.0421,172.0617,171.8658,171.8756,39218.0
2017-06-21 15:30:00,175.53,175.53,175.27,175.45,34647.0,171.8756,171.8756,171.621,171.7973,34647.0
2017-06-21 15:40:00,175.45,175.77,175.45,175.75,67851.0,171.7973,172.1106,171.7973,172.0911,67851.0
2017-06-21 15:50:00,175.75,175.76,175.5,175.6,138892.0,172.0911,172.1008,171.8463,171.9442,138892.0
2017-06-22 09:30:00,176.03,176.03,175.11,175.25,32192.0,172.3652,172.3652,171.4644,171.6015,32192.0
2017-06-22 09:40:00,175.13,175.33,175.02,175.14,16777.0,171.484,171.6798,171.3763,171.4938,16777.0
2017-06-22 09:50:00,175.1,175.17,174.74,174.74,13242.0,171.4546,171.5231,171.1021,171.1021,13242.0
2017-06-22 10:00:00,174.78,174.78,174.4,174.41,35491.0,171.1412,171.1412,170.7692,170.779,35491.0
2017-06-22 10:10:00,174.37,174.62,174.31,174.5,29491.0,170.7398,170.9846,170.681,170.8671,29491.0
2017-06-22 10:20:00,174.51,174.52,174.3,174.45,27469.0,170.8769,170.8867,170.6712,170.8181,27469.0
2017-06-22 10:30:00,174.42,174.72,174.42,174.48,26560.0,170.7887,171.0825,170.7887,170.8475,26560.0
2017-06-22 10:40:00,174.47,175.09,174.47,174.93,32451.0,170.8377,171.4448,170.8377,171.2881,32451.0
2017-06-22 10:50:00,174.9,174.92,174.74,174.91,22417.0,171.2587,171.2783,171.1021,171.2685,22417.0
2017-06-22 11:00:00,174.89,175.47,174.88,175.34,20180.0,171.249,171.8169,171.2392,171.6896,20180.0
2017-06-22 11:10:00,175.36,175.6,175.33,175.37,14288.0,171.7092,171.9442,171.6798,171.719,14288.0
2017-06-22 11:20:00,175.43,175.78,175.42,175.78,7474.0,171.7777,172.1204,171.7679,172.1204,7474.0
2017-06-22 11:30:00,175.81,175.81,175.56,175.64,11371.0,172.1498,172.1498,171.905,171.9833,11371.0
2017-06-22 11:40:00,175.65,175.92,175.64,175.91,14040.0,171.9931,172.2575,171.9833,172.2477,14040.0
2017-06-22 11:50:00,175.9,176.18,175.88,176.14,12946.0,172.2379,172.5121,172.2183,172.4729,12946.0
2017-06-22 12:00:00,176.18,176.19,175.89,175.89,26543.0,172.5121,172.5219,172.2281,172.2281,26543.0
2017-06-22 12:10:00,175.9,176.01,175.89,176.0,9098.0,172.2379,172.3456,172.2281,172.3358,9098.0
2017-06-22 12:20:00,176.03,176.18,175.97,176.18,6600.0,172.3652,172.5121,172.3065,172.5121,6600.0
2017-06-22 12:30:00,176.17,176.26,176.11,176.18,8041.0,172.5023,172.5904,172.4436,172.5121,8041.0
2017-06-22 12:40:00,176.19,176.29,176.16,176.19,9334.0,172.5219,172.6198,172.4925,172.5219,9334.0
2017-06-22 12:50:00,176.23,176.31,176.11,176.14,6587.0,172.5611,172.6394,172.4436,172.4729,6587.0
2017-06-22 13:00:00,176.2,176.37,176.15,176.36,7762.0,172.5317,172.6981,172.4827,172.6884,7762.0
2017-06-22 13:10:00,176.37,176.37,176.11,176.14,7802.0,172.6981,172.6981,172.4436,172.4729,7802.0
2017-06-22 13:20:00,176.16,176.21,175.89,175.9,7751.0,172.4925,172.5415,172.2281,172.2379,7751.0
2017-06-22 13:30:00,175.95,176.05,175.86,175.89,12619.0,172.2869,172.3848,172.1988,172.2281,12619.0
2017-06-22 13:40:00,175.82,176.05,175.82,176.0,13072.0,172.1596,172.3848,172.1596,172.3358,13072.0
2017-06-22 13:50:00,175.99,176.02,175.7,175.7,8317.0,172.3261,172.3554,172.0421,172.0421,8317.0
2017-06-22 14:00:00,175.69,175.95,175.67,175.94,11147.0,172.0323,172.2869,172.0127,172.2771,11147.0
2017-06-22 14:10:00,175.9,176.12,175.89,176.06,8211.0,172.2379,172.4533,172.2281,172.3946,8211.0
2017-06-22 14:20:00,176.04,176.04,175.84,175.85,5094.0,172.375,172.375,172.1792,172.189,5094.0
2017-06-22 14:30:00,175.81,175.87,175.67,175.77,11614.0,172.1498,172.2086,172.0127,172.1106,11614.0
2017-06-22 14:40:00,175.75,175.79,175.59,175.75,15979.0,172.0911,172.1302,171.9344,172.0911,15979.0
2017-06-22 14:50:00,175.76,175.78,175.59,175.64,23747.0,172.1008,172.1204,171.9344,171.9833,23747.0
2017-06-22 15:00:00,175.67,175.74,175.53,175.69,30070.0,172.0127,172.0813,171.8756,172.0323,30070.0
2017-06-22 15:10:00,175.72,175.8,175.58,175.8,12014.0,172.0617,172.14,171.9246,172.14,12014.0
2017-06-22 15:20:00,175.74,175.78,175.68,175.75,11821.0,172.0813,172.1204,172.0225,172.0911,11821.0
2017-06-22 15:30:00,175.75,175.76,175.52,175.57,24835.0,172.0911,172.1008,171.8658,171.9148,24835.0
2017-06-22 15:40:00,175.55,175.6,175.41,175.49,28369.0,171.8952,171.9442,171.7581,171.8365,28369.0
2017-06-22 15:50:00,175.49,175.53,175.33,175.43,65647.0,171.8365,171.8756,171.6798,171.7777,65647.0
2017-06-23 09:30:00,175.75,175.75,173.76,173.92,32972.0,172.0911,172.0911,170.1425,170.2992,32972.0
2017-06-23 09:40:00,173.91,174.06,173.45,173.45,22506.0,170.2894,170.4362,169.8389,169.8389,22506.0
2017-06-23 09:50:00,173.45,173.91,173.2,173.46,36495.0,169.8389,170.2894,169.5941,169.8487,36495.0
2017-06-23 10:00:00,173.45,173.9,173.41,173.89,16825.0,169.8389,170.2796,169.7998,170.2698,16825.0
2017-06-23 10:10:00,173.89,174.18,173.79,173.93,20230.0,170.2698,170.5537,170.1719,170.3089,20230.0
2017-06-23 10:20:00,173.93,174.27,173.85,174.13,20947.0,170.3089,170.6419,170.2306,170.5048,20947.0
2017-06-23 10:30:00,174.09,174.41,174.06,174.19,26609.0,170.4656,170.779,170.4362,170.5635,26609.0
2017-06-23 10:40:00,174.19,174.45,174.17,174.29,20551.0,170.5635,170.8181,170.5439,170.6614,20551.0
2017-06-23 10:50:00,174.28,174.34,173.86,174.0,44669.0,170.6517,170.7104,170.2404,170.3775,44669.0
2017-06-23 11:00:00,173.97,174.0,173.8,173.85,49341.0,170.3481,170.3775,170.1816,170.2306,49341.0
2017-06-23 11:10:00,173.86,173.86,173.56,173.72,19387.0,170.2404,170.2404,169.9466,170.1033,19387.0
2017-06-23 11:20:00,173.71,173.77,173.51,173.55,43068.0,170.0935,170.1523,169.8977,169.9369,43068.0
2017-06-23 11:30:00,173.57,173.65,173.43,173.54,24049.0,169.9564,170.0348,169.8194,169.9271,24049.0
2017-06-23 11:40:00,173.58,173.6,173.39,173.53,53941.0,169.9662,169.9858,169.7802,169.9173,53941.0
2017-06-23 11:50:00,173.51,173.7,173.45,173.53,73218.0,169.8977,170.0837,169.8389,169.9173,73218.0
2017-06-23 12:00:00,173.53,173.7,173.51,173.61,34754.0,169.9173,170.0837,169.8977,169.9956,34754.0
2017-06-23 12:10:00,173.63,173.98,173.43,173.98,68268.0,170.0152,170.3579,169.8194,170.3579,68268.0
2017-06-23 12:20:00,174.0,174.29,173.99,174.19,13146.0,170.3775,170.6614,170.3677,170.5635,13146.0
2017-06-23 12:30:00,174.25,174.59,174.24,174.46,24361.0,170.6223,170.9552,170.6125,170.8279,24361.0
2017-06-23 12:40:00,174.47,174.48,174.14,174.31,25811.0,170.8377,170.8475,170.5146,170.681,25811.0
2017-06-23 12:50:00,174.32,174.41,174.21,174.27,16472.0,170.6908,170.779,170.5831,170.6419,16472.0
2017-06-23 13:00:00,174.26,174.3,174.18,174.22,7756.0,170.6321,170.6712,170.5537,170.5929,7756.0
2017-06-23 13:10:00,174.2,174.41,174.19,174.4,19601.0,170.5733,170.779,170.5635,170.7692,19601.0
2017-06-23 13:20:00,174.37,174.59,174.33,174.48,11395.0,170.7398,170.9552,170.7006,170.8475,11395.0
2017-06-23 13:30:00,174.56,174.6,174.48,174.56,8896.0,170.9258,170.965,170.8475,170.9258,8896.0
2017-06-23 13:40:00,174.59,174.59,174.34,174.39,9309.0,170.9552,170.9552,170.7104,170.7594,9309.0
2017-06-23 13:50:00,174.33,174.41,174.29,174.36,7980.0,170.7006,170.779,170.6614,170.73,7980.0
2017-06-23 14:00:00,174.31,174.37,174.21,174.32,11615.0,170.681,170.7398,170.5831,170.6908,11615.0
2017-06-23 14:10:00,174.33,174.37,174.19,174.19,10169.0,170.7006,170.7398,170.5635,170.5635,10169.0
2017-06-23 14:20:00,174.14,174.3,174.06,174.2,8830.0,170.5146,170.6712,170.4362,170.5733,8830.0
2017-06-23 14:30:00,174.21,174.23,174.09,174.16,11390.0,170.5831,170.6027,170.4656,170.5342,11390.0
2017-06-23 14:40:00,174.17,174.24,174.11,174.2,8208.0,170.5439,170.6125,170.4852,170.5733,8208.0
2017-06-23 14:50:00,174.2,174.29,174.17,174.2,10676.0,170.5733,170.6614,170.5439,170.5733,10676.0
2017-06-23 15:00:00,174.24,174.27,174.0,174.06,17838.0,170.6125,170.6419,170.3775,170.4362,17838.0
2017-06-23 15:10:00,174.09,174.22,174.05,174.22,19622.0,170.4656,170.5929,170.4264,170.5929,19622.0
2017-06-23 15:20:00,174.22,174.24,173.96,174.05,24888.0,170.5929,170.6125,170.3383,170.4264,24888.0
2017-06-23 15:30:00,174.03,174.18,173.96,174.01,44017.0,170.4069,170.5537,170.3383,170.3873,44017.0
2017-06-23 15:40:00,174.0,174.31,173.99,174.17,54163.0,170.3775,170.681,170.3677,170.5439,54163.0
2017-06-23 15:50:00,174.19,174.5,174.17,174.39,113932.0,170.5635,170.8671,170.5439,170.7594,113932.0
2017-06-26 09:30:00,174.99,175.0,174.59,174.93,38002.0,171.3469,171.3567,170.9552,171.2881,38002.0
2017-06-26 09:40:00,174.81,174.85,174.16,174.29,18576.0,171.1706,171.2098,170.5342,170.6614,18576.0
2017-06-26 09:50:00,174.21,174.36,174.07,174.31,18001.0,170.5831,170.73,170.446,170.681,18001.0
2017-06-26 10:00:00,174.28,174.37,174.09,174.27,25135.0,170.6517,170.7398,170.4656,170.6419,25135.0
2017-06-26 10:10:00,174.27,174.85,174.26,174.66,41075.0,170.6419,171.2098,170.6321,171.0237,41075.0
2017-06-26 10:20:00,174.65,175.0,174.56,174.65,14899.0,171.014,171.3567,170.9258,171.014,14899.0
2017-06-26 10:30:00,174.66,174.68,174.12,174.12,23107.0,171.0237,171.0433,170.495,170.495,23107.0
2017-06-26 10:40:00,174.12,174.26,173.97,174.07,11687.0,170.495,170.6321,170.3481,170.446,11687.0
2017-06-26 10:50:00,174.02,174.04,173.71,174.0,27652.0,170.3971,170.4167,170.0935,170.3775,27652.0
2017-06-26 11:00:00,174.01,174.06,173.74,173.91,16137.0,170.3873,170.4362,170.1229,170.2894,16137.0
2017-06-26 11:10:00,173.89,173.93,173.74,173.81,14895.0,170.2698,170.3089,170.1229,170.1914,14895.0
2017-06-26 11:20:00,173.85,173.85,173.68,173.77,15485.0,170.2306,170.2306,170.0641,170.1523,15485.0
2017-06-26 11:30:00,173.73,173.76,173.3,173.37,20135.0,170.1131,170.1425,169.6921,169.7606,20135.0
2017-06-26 11:40:00,173.33,173.53,173.28,173.5,14295.0,169.7214,169.9173,169.6725,169.8879,14295.0
2017-06-26 11:50:00,173.52,173.52,173.41,173.44,12723.0,169.9075,169.9075,169.7998,169.8291,12723.0
2017-06-26 12:00:00,173.41,173.62,173.35,173.58,24581.0,169.7998,170.0054,169.741,169.9662,24581.0
2017-06-26 12:10:00,173.59,173.63,173.34,173.41,24926.0,169.976,170.0152,169.7312,169.7998,24926.0
2017-06-26 12:20:00,173.43,173.48,173.34,173.47,12416.0,169.8194,169.8683,169.7312,169.8585,12416.0
2017-06-26 12:30:00,173.48,173.53,173.34,173.38,19422.0,169.8683,169.9173,169.7312,169.7704,19422.0
2017-06-26 12:40:00,173.38,173.45,173.29,173.41,16377.0,169.7704,169.8389,169.6823,169.7998,16377.0
2017-06-26 12:50:00,173.41,173.42,173.27,173.27,13388.0,169.7998,169.8096,169.6627,169.6627,13388.0
2017-06-26 13:00:00,173.25,173.49,173.19,173.49,16591.0,169.6431,169.8781,169.5843,169.8781,16591.0
2017-06-26 13:10:00,173.48,173.48,173.25,173.25,8094.0,169.8683,169.8683,169.6431,169.6431,8094.0
2017-06-26 13:20:00,173.24,173.33,173.22,173.33,11822.0,169.6333,169.7214,169.6137,169.7214,11822.0
2017-06-26 13:30:00,173.34,173.5,173.28,173.5,7138.0,169.7312,169.8879,169.6725,169.8879,7138.0
2017-06-26 13:40:00,173.49,173.5,173.43,173.44,13293.0,169.8781,169.8879,169.8194,169.8291,13293.0
2017-06-26 13:50:00,173.4,173.5,173.38,173.43,12523.0,169.79,169.8879,169.7704,169.8194,12523.0
2017-06-26 14:00:00,173.4,173.5,173.38,173.38,15015.0,169.79,169.8879,169.7704,169.7704,15015.0
2017-06-26 14:10:00,173.42,173.42,173.12,173.32,19697.0,169.8096,169.8096,169.5158,169.7116,19697.0
2017-06-26 14:20:00,173.32,173.35,173.21,173.3,12139.0,169.7116,169.741,169.6039,169.6921,12139.0
2017-06-26 14:30:00,173.29,173.52,173.29,173.45,17690.0,169.6823,169.9075,169.6823,169.8389,17690.0
2017-06-26 14:40:00,173.44,173.5,173.37,173.43,17251.0,169.8291,169.8879,169.7606,169.8194,17251.0
2017-06-26 14:50:00,173.44,173.48,173.33,173.35,17547.0,169.8291,169.8683,169.7214,169.741,17547.0
2017-06-26 15:00:00,173.39,173.42,173.2,173.42,19731.0,169.7802,169.8096,169.5941,169.8096,19731.0
2017-06-26 15:10:00,173.39,173.48,173.32,173.34,13875.0,169.7802,169.8683,169.7116,169.7312,13875.0
2017-06-26 15:20:00,173.39,173.39,173.13,173.32,29260.0,169.7802,169.7802,169.5256,169.7116,29260.0
2017-06-26 15:30:00,173.32,173.46,173.27,173.32,32142.0,169.7116,169.8487,169.6627,169.7116,32142.0
2017-06-26 15:40:00,173.31,173.32,172.94,173.17,83242.0,169.7019,169.7116,169.3396,169.5648,83242.0
2017-06-26 15:50:00,173.16,173.38,173.07,173.2,87976.0,169.555,169.7704,169.4668,169.5941,87976.0
2017-06-27 09:30:00,172.97,173.0,172.13,172.13,56974.0,169.3689,169.3983,168.5464,168.5464,56974.0
2017-06-27 09:40:00,172.21,173.0,172.21,172.91,29315.0,168.6248,169.3983,168.6248,169.3102,29315.0
2017-06-27 09:50:00,172.89,173.43,172.78,173.26,31808.0,169.2906,169.8194,169.1829,169.6529,31808.0
2017-06-27 10:00:00,173.25,173.66,173.14,173.64,30929.0,169.6431,170.0446,169.5354,170.025,30929.0
2017-06-27 10:10:00,173.65,173.7,173.26,173.51,34221.0,170.0348,170.0837,169.6529,169.8977,34221.0
2017-06-27 10:20:00,173.53,173.68,173.33,173.36,43716.0,169.9173,170.0641,169.7214,169.7508,43716.0
2017-06-27 10:30:00,173.35,173.49,173.28,173.49,21778.0,169.741,169.8781,169.6725,169.8781,21778.0
2017-06-27 10:40:00,173.54,173.83,173.54,173.73,11298.0,169.9271,170.211,169.9271,170.1131,11298.0
2017-06-27 10:50:00,173.68,173.93,173.68,173.93,14320.0,170.0641,170.3089,170.0641,170.3089,14320.0
2017-06-27 11:00:00,173.91,174.18,173.85,174.01,14948.0,170.2894,170.5537,170.2306,170.3873,14948.0
2017-06-27 11:10:00,173.94,174.2,173.89,174.06,14361.0,170.3187,170.5733,170.2698,170.4362,14361.0
2017-06-27 11:20:00,174.07,174.11,173.89,174.05,17936.0,170.446,170.4852,170.2698,170.4264,17936.0
2017-06-27 11:30:00,174.07,174.24,174.0,174.24,8658.0,170.446,170.6125,170.3775,170.6125,8658.0
2017-06-27 11:40:00,174.24,174.3,174.11,174.15,13062.0,170.6125,170.6712,170.4852,170.5244,13062.0
2017-06-27 11:50:00,174.1,174.14,173.92,174.08,16745.0,170.4754,170.5146,170.2992,170.4558,16745.0
2017-06-27 12:00:00,174.06,174.27,173.99,174.09,20697.0,170.4362,170.6419,170.3677,170.4656,20697.0
2017-06-27 12:10:00,174.17,174.17,173.93,173.93,20015.0,170.5439,170.5439,170.3089,170.3089,20015.0
2017-06-27 12:20:00,173.83,173.99,173.83,173.97,3693.0,170.211,170.3677,170.211,170.3481,3693.0
2017-06-27 12:30:00,173.96,174.0,173.8,173.94,19738.0,170.3383,170.3775,170.1816,170.3187,19738.0
2017-06-27 12:40:00,173.93,174.04,173.85,173.94,9955.0,170.3089,170.4167,170.2306,170.3187,9955.0
2017-06-27 12:50:00,173.94,173.94,173.74,173.9,5424.0,170.3187,170.3187,170.1229,170.2796,5424.0
2017-06-27 13:00:00,173.89,173.96,173.72,173.74,7118.0,170.2698,170.3383,170.1033,170.1229,7118.0
2017-06-27 13:10:00,173.74,173.87,173.68,173.83,8376.0,170.1229,170.2502,170.0641,170.211,8376.0
2017-06-27 13:20:00,173.85,173.97,173.59,173.62,21783.0,170.2306,170.3481,169.976,170.0054,21783.0
2017-06-27 13:30:00,173.65,173.71,173.26,173.35,16460.0,170.0348,170.0935,169.6529,169.741,16460.0
2017-06-27 13:40:00,173.35,173.51,173.14,173.4,9786.0,169.741,169.8977,169.5354,169.79,9786.0
2017-06-27 13:50:00,173.46,173.53,173.33,173.42,12395.0,169.8487,169.9173,169.7214,169.8096,12395.0
2017-06-27 14:00:00,173.5,173.6,173.33,173.33,12644.0,169.8879,169.9858,169.7214,169.7214,12644.0
2017-06-27 14:10:00,173.4,173.68,173.34,173.66,17844.0,169.79,170.0641,169.7312,170.0446,17844.0
2017-06-27 14:20:00,173.69,173.82,173.55,173.81,20551.0,170.0739,170.2012,169.9369,170.1914,20551.0
2017-06-27 14:30:00,173.81,173.93,173.7,173.71,14123.0,170.1914,170.3089,170.0837,170.0935,14123.0
2017-06-27 14:40:00,173.7,173.82,173.6,173.72,9707.0,170.0837,170.2012,169.9858,170.1033,9707.0
2017-06-27 14:50:00,173.74,174.0,173.74,173.9,34082.0,170.1229,170.3775,170.1229,170.2796,34082.0
2017-06-27 15:00:00,173.9,174.04,173.72,173.8,28832.0,170.2796,170.4167,170.1033,170.1816,28832.0
2017-06-27 15:10:00,173.78,173.91,173.75,173.83,17899.0,170.1621,170.2894,170.1327,170.211,17899.0
2017-06-27 15:20:00,173.86,173.93,173.74,173.78,21711.0,170.2404,170.3089,170.1229,170.1621,21711.0
2017-06-27 15:30:00,173.8,174.06,173.78,173.98,67208.0,170.1816,170.4362,170.1621,170.3579,67208.0
2017-06-27 15:40:00,173.97,174.08,173.85,174.0,53656.0,170.3481,170.4558,170.2306,170.3775,53656.0
2017-06-27 15:50:00,173.97,173.97,173.7,173.7,123944.0,170.3481,170.3481,170.0837,170.0837,123944.0
2017-06-28 09:30:00,174.28,174.79,173.76,174.09,30466.0,170.6517,171.151,170.1425,170.4656,30466.0
2017-06-28 09:40:00,174.16,174.75,174.04,174.75,16372.0,170.5342,171.1119,170.4167,171.1119,16372.0
2017-06-28 09:50:00,174.75,174.94,174.28,174.63,14303.0,171.1119,171.2979,170.6517,170.9944,14303.0
2017-06-28 10:00:00,174.59,175.16,174.58,175.06,20880.0,170.9552,171.5133,170.9454,171.4154,20880.0
2017-06-28 10:10:00,175.04,175.54,175.04,175.42,22384.0,171.3958,171.8854,171.3958,171.7679,22384.0
2017-06-28 10:20:00,175.41,175.53,175.25,175.49,22133.0,171.7581,171.8756,171.6015,171.8365,22133.0
2017-06-28 10:30:00,175.52,175.69,175.39,175.55,26557.0,171.8658,172.0323,171.7385,171.8952,26557.0
2017-06-28 10:40:00,175.58,175.96,175.58,175.89,26302.0,171.9246,172.2967,171.9246,172.2281,26302.0
2017-06-28 10:50:00,175.87,175.98,175.69,175.8,36933.0,172.2086,172.3163,172.0323,172.14,36933.0
2017-06-28 11:00:00,175.81,175.99,175.73,175.84,33564.0,172.1498,172.3261,172.0715,172.1792,33564.0
2017-06-28 11:10:00,175.88,176.11,175.86,175.95,11924.0,172.2183,172.4436,172.1988,172.2869,11924.0
2017-06-28 11:20:00,175.96,176.01,175.82,175.85,8585.0,172.2967,172.3456,172.1596,172.189,8585.0
2017-06-28 11:30:00,175.85,176.05,175.81,176.05,10490.0,172.189,172.3848,172.1498,172.3848,10490.0
2017-06-28 11:40:00,176.07,176.19,175.95,176.19,7828.0,172.4044,172.5219,172.2869,172.5219,7828.0
2017-06-28 11:50:00,176.18,176.22,176.0,176.13,9709.0,172.5121,172.5513,172.3358,172.4631,9709.0
2017-06-28 12:00:00,176.04,176.04,175.78,175.89,14329.0,172.375,172.375,172.1204,172.2281,14329.0
2017-06-28 12:10:00,175.86,176.02,175.86,175.9,11707.0,172.1988,172.3554,172.1988,172.2379,11707.0
2017-06-28 12:20:00,175.92,176.0,175.83,175.99,29311.0,172.2575,172.3358,172.1694,172.3261,29311.0
2017-06-28 12:30:00,175.94,175.96,175.8,175.89,21442.0,172.2771,172.2967,172.14,172.2281,21442.0
2017-06-28 12:40:00,175.86,175.86,175.65,175.65,7124.0,172.1988,172.1988,171.9931,171.9931,7124.0
2017-06-28 12:50:00,175.66,175.72,175.51,175.6,22187.0,172.0029,172.0617,171.856,171.9442,22187.0
2017-06-28 13:00:00,175.62,175.76,175.53,175.67,5571.0,171.9638,172.1008,171.8756,172.0127,5571.0
2017-06-28 13:10:00,175.62,175.93,175.59,175.83,12936.0,171.9638,172.2673,171.9344,172.1694,12936.0
2017-06-28 13:20:00,175.82,176.07,175.82,175.95,14277.0,172.1596,172.4044,172.1596,172.2869,14277.0
2017-06-28 13:30:00,175.93,175.97,175.71,175.84,4400.0,172.2673,172.3065,172.0519,172.1792,4400.0
2017-06-28 13:40:00,175.79,175.94,175.69,175.8,10873.0,172.1302,172.2771,172.0323,172.14,10873.0
2017-06-28 13:50:00,175.78,175.88,175.65,175.81,19145.0,172.1204,172.2183,171.9931,172.1498,19145.0
2017-06-28 14:00:00,175.81,175.82,175.59,175.63,6934.0,172.1498,172.1596,171.9344,171.9736,6934.0
2017-06-28 14:10:00,175.64,175.77,175.62,175.64,10863.0,171.9833,172.1106,171.9638,171.9833,10863.0
2017-06-28 14:20:00,175.67,175.7,175.41,175.48,11220.0,172.0127,172.0421,171.7581,171.8267,11220.0
2017-06-28 14:30:00,175.5,175.57,175.47,175.52,9933.0,171.8463,171.9148,171.8169,171.8658,9933.0
2017-06-28 14:40:00,175.54,175.56,175.42,175.56,7614.0,171.8854,171.905,171.7679,171.905,7614.0
2017-06-28 14:50:00,175.51,175.63,175.48,175.63,9230.0,171.856,171.9736,171.8267,171.9736,9230.0
2017-06-28 15:00:00,175.64,175.66,175.49,175.6,25376.0,171.9833,172.0029,171.8365,171.9442,25376.0
2017-06-28 15:10:00,175.57,175.62,175.52,175.57,32450.0,171.9148,171.9638,171.8658,171.9148,32450.0
2017-06-28 15:20:00,175.6,176.17,175.6,176.06,34396.0,171.9442,172.5023,171.9442,172.3946,34396.0
2017-06-28 15:30:00,176.04,176.27,176.02,176.06,32936.0,172.375,172.6002,172.3554,172.3946,32936.0
2017-06-28 15:40:00,176.07,176.13,175.93,175.95,24610.0,172.4044,172.4631,172.2673,172.2869,24610.0
2017-06-28 15:50:00,175.97,176.05,175.7,175.75,62742.0,172.3065,172.3848,172.0421,172.0911,62742.0
2017-06-29 09:30:00,175.6,176.1,174.56,175.2,33739.0,171.9442,172.4338,170.9258,171.5525,33739.0
2017-06-29 09:40:00,175.17,175.17,174.38,174.71,18429.0,171.5231,171.5231,170.7496,171.0727,18429.0
2017-06-29 09:50:00,174.78,174.94,174.53,174.63,17849.0,171.1412,171.2979,170.8965,170.9944,17849.0
2017-06-29 10:00:00,174.64,174.81,174.39,174.68,25924.0,171.0042,171.1706,170.7594,171.0433,25924.0
2017-06-29 10:10:00,174.67,174.67,173.79,173.93,31858.0,171.0335,171.0335,170.1719,170.3089,31858.0
2017-06-29 10:20:00,173.93,174.27,173.7,174.08,56753.0,170.3089,170.6419,170.0837,170.4558,56753.0
2017-06-29 10:30:00,174.12,174.39,173.9,174.39,34399.0,170.495,170.7594,170.2796,170.7594,34399.0
2017-06-29 10:40:00,174.3,174.66,174.28,174.48,25951.0,170.6712,171.0237,170.6517,170.8475,25951.0
2017-06-29 10:50:00,174.45,174.47,174.2,174.41,14411.0,170.8181,170.8377,170.5733,170.779,14411.0
2017-06-29 11:00:00,174.36,174.47,173.94,174.13,25148.0,170.73,170.8377,170.3187,170.5048,25148.0
2017-06-29 11:10:00,174.14,174.16,173.7,173.76,23371.0,170.5146,170.5342,170.0837,170.1425,23371.0
2017-06-29 11:20:00,173.8,174.1,173.67,173.95,22376.0,170.1816,170.4754,170.0544,170.3285,22376.0
2017-06-29 11:30:00,173.91,174.22,173.64,174.14,14128.0,170.2894,170.5929,170.025,170.5146,14128.0
2017-06-29 11:40:00,174.15,174.44,174.11,174.28,32116.0,170.5244,170.8083,170.4852,170.6517,32116.0
2017-06-29 11:50:00,174.22,174.24,173.94,173.99,16362.0,170.5929,170.6125,170.3187,170.3677,16362.0
2017-06-29 12:00:00,174.0,174.2,173.83,174.15,18443.0,170.3775,170.5733,170.211,170.5244,18443.0
2017-06-29 12:10:00,174.17,174.26,174.0,174.14,12942.0,170.5439,170.6321,170.3775,170.5146,12942.0
2017-06-29 12:20:00,174.11,174.16,173.97,174.16,12541.0,170.4852,170.5342,170.3481,170.5342,12541.0
2017-06-29 12:30:00,174.17,174.22,173.97,174.08,13317.0,170.5439,170.5929,170.3481,170.4558,13317.0
2017-06-29 12:40:00,174.06,174.16,173.86,173.87,18871.0,170.4362,170.5342,170.2404,170.2502,18871.0
2017-06-29 12:50:00,173.89,173.92,173.56,173.63,19111.0,170.2698,170.2992,169.9466,170.0152,19111.0
2017-06-29 13:00:00,173.64,173.81,173.62,173.76,12408.0,170.025,170.1914,170.0054,170.1425,12408.0
2017-06-29 13:10:00,173.79,173.79,173.5,173.61,19089.0,170.1719,170.1719,169.8879,169.9956,19089.0
2017-06-29 13:20:00,173.54,173.58,173.2,173.25,25104.0,169.9271,169.9662,169.5941,169.6431,25104.0
2017-06-29 13:30:00,173.27,173.77,173.27,173.63,16107.0,169.6627,170.1523,169.6627,170.0152,16107.0
2017-06-29 13:40:00,173.64,173.79,173.49,173.71,11707.0,170.025,170.1719,169.8781,170.0935,11707.0
2017-06-29 13:50:00,173.68,173.94,173.63,173.86,14458.0,170.0641,170.3187,170.0152,170.2404,14458.0
2017-06-29 14:00:00,173.84,174.05,173.71,173.98,14502.0,170.2208,170.4264,170.0935,170.3579,14502.0
2017-06-29 14:10:00,173.98,174.28,173.94,174.11,13020.0,170.3579,170.6517,170.3187,170.4852,13020.0
2017-06-29 14:20:00,174.17,174.38,174.04,174.34,13315.0,170.5439,170.7496,170.4167,170.7104,13315.0
2017-06-29 14:30:00,174.3,174.35,174.2,174.3,11574.0,170.6712,170.7202,170.5733,170.6712,11574.0
2017-06-29 14:40:00,174.28,174.37,174.12,174.12,13234.0,170.6517,170.7398,170.495,170.495,13234.0
2017-06-29 14:50:00,174.02,174.19,173.99,174.15,19088.0,170.3971,170.5635,170.3677,170.5244,19088.0
2017-06-29 15:00:00,174.11,174.41,174.09,174.09,22600.0,170.4852,170.779,170.4656,170.4656,22600.0
2017-06-29 15:10:00,174.1,174.17,173.91,174.14,20759.0,170.4754,170.5439,170.2894,170.5146,20759.0
2017-06-29 15:20:00,174.14,174.16,173.81,173.92,28312.0,170.5146,170.5342,170.1914,170.2992,28312.0
2017-06-29 15:30:00,173.91,174.32,173.91,174.32,29913.0,170.2894,170.6908,170.2894,170.6908,29913.0
2017-06-29 15:40:00,174.3,174.3,174.02,174.03,54894.0,170.6712,170.6712,170.3971,170.4069,54894.0
2017-06-29 15:50:00,174.04,174.09,173.86,173.9,96401.0,170.4167,170.4656,170.2404,170.2796,96401.0
2017-06-30 09:30:00,174.42,174.73,174.27,174.5,30732.0,170.7887,171.0923,170.6419,170.8671,30732.0
2017-06-30 09:40:00,174.45,174.54,174.22,174.45,11672.0,170.8181,170.9062,170.5929,170.8181,11672.0
2017-06-30 09:50:00,174.49,174.84,174.31,174.83,9733.0,170.8573,171.2,170.681,171.1902,9733.0
2017-06-30 10:00:00,174.81,174.88,174.61,174.78,12099.0,171.1706,171.2392,170.9748,171.1412,12099.0
2017-06-30 10:10:00,174.76,174.78,174.57,174.73,7409.0,171.1217,171.1412,170.9356,171.0923,7409.0
2017-06-30 10:20:00,174.69,174.76,174.44,174.44,5096.0,171.0531,171.1217,170.8083,170.8083,5096.0
2017-06-30 10:30:00,174.45,174.57,174.25,174.34,12682.0,170.8181,170.9356,170.6223,170.7104,12682.0
2017-06-30 10:40:00,174.33,174.73,174.33,174.58,16464.0,170.7006,171.0923,170.7006,170.9454,16464.0
2017-06-30 10:50:00,174.56,174.78,174.43,174.67,11910.0,170.9258,171.1412,170.7985,171.0335,11910.0
2017-06-30 11:00:00,174.68,174.77,174.44,174.5,8916.0,171.0433,171.1315,170.8083,170.8671,8916.0
2017-06-30 11:10:00,174.5,174.58,174.26,174.34,9808.0,170.8671,170.9454,170.6321,170.7104,9808.0
2017-06-30 11:20:00,174.36,174.36,174.09,174.19,8156.0,170.73,170.73,170.4656,170.5635,8156.0
2017-06-30 11:30:00,174.11,174.22,173.98,174.14,8982.0,170.4852,170.5929,170.3579,170.5146,8982.0
2017-06-30 11:40:00,174.15,174.41,174.15,174.38,6465.0,170.5244,170.779,170.5244,170.7496,6465.0
2017-06-30 11:50:00,174.41,174.53,174.33,174.37,5977.0,170.779,170.8965,170.7006,170.7398,5977.0
2017-06-30 12:00:00,174.3,174.5,174.28,174.37,8034.0,170.6712,170.8671,170.6517,170.7398,8034.0
2017-06-30 12:10:00,174.38,174.47,174.32,174.45,7554.0,170.7496,170.8377,170.6908,170.8181,7554.0
2017-06-30 12:20:00,174.44,174.47,174.37,174.43,3200.0,170.8083,170.8377,170.7398,170.7985,3200.0
2017-06-30 12:30:00,174.37,174.49,174.28,174.28,5142.0,170.7398,170.8573,170.6517,170.6517,5142.0
2017-06-30 12:40:00,174.32,174.38,174.14,174.15,7545.0,170.6908,170.7496,170.5146,170.5244,7545.0
2017-06-30 12:50:00,174.17,174.23,174.1,174.22,8129.0,170.5439,170.6027,170.4754,170.5929,8129.0
2017-06-30 13:00:00,174.21,174.32,174.19,174.22,3466.0,170.5831,170.6908,170.5635,170.5929,3466.0
2017-06-30 13:10:00,174.24,174.24,174.14,174.2,4228.0,170.6125,170.6125,170.5146,170.5733,4228.0
2017-06-30 13:20:00,174.21,174.33,174.18,174.3,5048.0,170.5831,170.7006,170.5537,170.6712,5048.0
2017-06-30 13:30:00,174.28,174.29,174.04,174.11,9313.0,170.6517,170.6614,170.4167,170.4852,9313.0
2017-06-30 13:40:00,174.16,174.25,174.09,174.24,6036.0,170.5342,170.6223,170.4656,170.6125,6036.0
2017-06-30 13:50:00,174.22,174.28,174.18,174.26,5280.0,170.5929,170.6517,170.5537,170.6321,5280.0
2017-06-30 14:00:00,174.26,174.34,174.19,174.28,6964.0,170.6321,170.7104,170.5635,170.6517,6964.0
2017-06-30 14:10:00,174.31,174.4,174.25,174.33,7099.0,170.681,170.7692,170.6223,170.7006,7099.0
2017-06-30 14:20:00,174.37,174.55,174.33,174.55,6958.0,170.7398,170.916,170.7006,170.916,6958.0
2017-06-30 14:30:00,174.56,174.84,174.51,174.83,11351.0,170.9258,171.2,170.8769,171.1902,11351.0
2017-06-30 14:40:00,174.85,174.91,174.76,174.87,6653.0,171.2098,171.2685,171.1217,171.2294,6653.0
2017-06-30 14:50:00,174.89,174.98,174.83,174.86,6970.0,171.249,171.3371,171.1902,171.2196,6970.0
2017-06-30 15:00:00,174.86,174.86,174.67,174.67,18262.0,171.2196,171.2196,171.0335,171.0335,18262.0
2017-06-30 15:10:00,174.67,174.78,174.65,174.76,9781.0,171.0335,171.1412,171.014,171.1217,9781.0
2017-06-30 15:20:00,174.8,174.98,174.75,174.97,10970.0,171.1608,171.3371,171.1119,171.3273,10970.0
2017-06-30 15:30:00,174.96,175.0,174.89,174.97,14672.0,171.3175,171.3567,171.249,171.3273,14672.0
2017-06-30 15:40:00,174.96,175.21,174.93,175.14,30954.0,171.3175,171.5623,171.2881,171.4938,30954.0
2017-06-30 15:50:00,175.12,175.16,174.48,174.5,77076.0,171.4742,171.5133,170.8475,170.8671,77076.0
2017-07-03 09:30:00,175.33,175.89,175.14,175.64,48734.0,171.6798,172.2281,171.4938,171.9833,48734.0
2017-07-03 09:40:00,175.65,175.94,175.44,175.87,20331.0,171.9931,172.2771,171.7875,172.2086,20331.0
2017-07-03 09:50:00,175.93,175.98,175.56,175.67,17427.0,172.2673,172.3163,171.905,172.0127,17427.0
2017-07-03 10:00:00,175.71,175.81,175.56,175.81,17874.0,172.0519,172.1498,171.905,172.1498,17874.0
2017-07-03 10:10:00,175.83,176.2,175.83,176.0,13580.0,172.1694,172.5317,172.1694,172.3358,13580.0
2017-07-03 10:20:00,175.99,176.12,175.83,175.95,14153.0,172.3261,172.4533,172.1694,172.2869,14153.0
2017-07-03 10:30:00,175.93,176.04,175.88,175.88,12932.0,172.2673,172.375,172.2183,172.2183,12932.0
2017-07-03 10:40:00,175.89,176.03,175.57,175.57,20554.0,172.2281,172.3652,171.9148,171.9148,20554.0
2017-07-03 10:50:00,175.6,175.79,175.54,175.74,14739.0,171.9442,172.1302,171.8854,172.0813,14739.0
2017-07-03 11:00:00,175.71,175.83,175.6,175.61,13289.0,172.0519,172.1694,171.9442,171.954,13289.0
2017-07-03 11:10:00,175.53,175.8,175.53,175.7,12556.0,171.8756,172.14,171.8756,172.0421,12556.0
2017-07-03 11:20:00,175.62,175.62,175.26,175.31,14026.0,171.9638,171.9638,171.6113,171.6602,14026.0
2017-07-03 11:30:00,175.28,175.4,175.24,175.3,10175.0,171.6308,171.7483,171.5917,171.6504,10175.0
2017-07-03 11:40:00,175.29,175.29,175.05,175.24,11436.0,171.6406,171.6406,171.4056,171.5917,11436.0
2017-07-03 11:50:00,175.21,175.36,175.16,175.33,15046.0,171.5623,171.7092,171.5133,171.6798,15046.0
2017-07-03 12:00:00,175.32,175.35,174.93,174.97,17960.0,171.67,171.6994,171.2881,171.3273,17960.0
2017-07-03 12:10:00,174.99,175.08,174.79,174.88,22257.0,171.3469,171.435,171.151,171.2392,22257.0
2017-07-03 12:20:00,174.87,175.01,174.78,175.01,12414.0,171.2294,171.3665,171.1412,171.3665,12414.0
2017-07-03 12:30:00,175.01,175.01,174.76,174.89,11186.0,171.3665,171.3665,171.1217,171.249,11186.0
2017-07-03 12:40:00,174.86,174.86,174.67,174.67,29471.0,171.2196,171.2196,171.0335,171.0335,29471.0
2017-07-03 12:50:00,174.68,174.82,174.41,174.45,27551.0,171.0433,171.1804,170.779,170.8181,27551.0
2017-07-05 09:30:00,174.6,175.33,174.26,175.1,168275.0,170.965,171.6798,170.6321,171.4546,168275.0
2017-07-05 09:40:00,174.97,175.14,174.23,174.77,64180.0,171.3273,171.4938,170.6027,171.1315,64180.0
2017-07-05 09:50:00,174.7,174.95,174.56,174.8,12355.0,171.0629,171.3077,170.9258,171.1608,12355.0
2017-07-05 10:00:00,174.81,175.01,174.62,174.95,13691.0,171.1706,171.3665,170.9846,171.3077,13691.0
2017-07-05 10:10:00,175.08,175.35,174.92,174.95,24436.0,171.435,171.6994,171.2783,171.3077,24436.0
2017-07-05 10:20:00,174.9,175.13,174.89,174.99,7098.0,171.2587,171.484,171.249,171.3469,7098.0
2017-07-05 10:30:00,175.04,175.59,175.0,175.59,20814.0,171.3958,171.9344,171.3567,171.9344,20814.0
2017-07-05 10:40:00,175.56,175.94,175.56,175.93,10638.0,171.905,172.2771,171.905,172.2673,10638.0
2017-07-05 10:50:00,175.86,176.23,175.75,176.03,23121.0,172.1988,172.5611,172.0911,172.3652,23121.0
2017-07-05 11:00:00,176.09,176.36,176.06,176.29,19369.0,172.424,172.6884,172.3946,172.6198,19369.0
2017-07-05 11:10:00,176.25,176.34,176.14,176.34,5187.0,172.5806,172.6688,172.4729,172.6688,5187.0
2017-07-05 11:20:00,176.33,176.44,176.18,176.44,12554.0,172.659,172.7667,172.5121,172.7667,12554.0
2017-07-05 11:30:00,176.34,176.35,175.81,175.84,4321.0,172.6688,172.6786,172.1498,172.1792,4321.0
2017-07-05 11:40:00,175.83,175.87,175.62,175.86,12051.0,172.1694,172.2086,171.9638,172.1988,12051.0
2017-07-05 11:50:00,175.86,175.96,175.73,175.73,2196.0,172.1988,172.2967,172.0715,172.0715,2196.0
2017-07-05 12:00:00,175.76,176.0,175.75,175.81,31501.0,172.1008,172.3358,172.0911,172.1498,31501.0
2017-07-05 12:10:00,175.76,175.83,175.68,175.75,17266.0,172.1008,172.1694,172.0225,172.0911,17266.0
2017-07-05 12:20:00,175.78,175.87,175.74,175.74,3249.0,172.1204,172.2086,172.0813,172.0813,3249.0
2017-07-05 12:30:00,175.79,175.97,175.72,175.97,10800.0,172.1302,172.3065,172.0617,172.3065,10800.0
2017-07-05 12:40:00,175.98,176.1,175.77,175.91,57361.0,172.3163,172.4338,172.1106,172.2477,57361.0
2017-07-05 12:50:00,175.86,175.86,175.7,175.79,5714.0,172.1988,172.1988,172.0421,172.1302,5714.0
2017-07-05 13:00:00,175.77,175.87,175.69,175.7,36501.0,172.1106,172.2086,172.0323,172.0421,36501.0
2017-07-05 13:10:00,175.68,175.82,175.63,175.73,4852.0,172.0225,172.1596,171.9736,172.0715,4852.0
2017-07-05 13:20:00,175.74,175.89,175.7,175.75,55471.0,172.0813,172.2281,172.0421,172.0911,55471.0
2017-07-05 13:30:00,175.75,175.75,175.66,175.68,4642.0,172.0911,172.0911,172.0029,172.0225,4642.0
2017-07-05 13:40:00,175.69,175.76,175.51,175.51,3552.0,172.0323,172.1008,171.856,171.856,3552.0
2017-07-05 13:50:00,175.52,175.7,175.52,175.62,6750.0,171.8658,172.0421,171.8658,171.9638,6750.0
2017-07-05 14:00:00,175.69,175.92,175.47,175.47,8871.0,172.0323,172.2575,171.8169,171.8169,8871.0
2017-07-05 14:10:00,175.55,175.66,175.44,175.44,7904.0,171.8952,172.0029,171.7875,171.7875,7904.0
2017-07-05 14:20:00,175.49,175.79,175.46,175.79,8337.0,171.8365,172.1302,171.8071,172.1302,8337.0
2017-07-05 14:30:00,175.75,175.87,175.71,175.81,4207.0,172.0911,172.2086,172.0519,172.1498,4207.0
2017-07-05 14:40:00,175.81,175.86,175.63,175.72,5179.0,172.1498,172.1988,171.9736,172.0617,5179.0
2017-07-05 14:50:00,175.73,175.8,175.57,175.6,6633.0,172.0715,172.14,171.9148,171.9442,6633.0
2017-07-05 15:00:00,175.59,175.71,175.52,175.63,15221.0,171.9344,172.0519,171.8658,171.9736,15221.0
2017-07-05 15:10:00,175.63,175.86,175.62,175.86,15002.0,171.9736,172.1988,171.9638,172.1988,15002.0
2017-07-05 15:20:00,175.84,175.99,175.84,175.9,14635.0,172.1792,172.3261,172.1792,172.2379,14635.0
2017-07-05 15:30:00,175.9,175.97,175.86,175.87,16412.0,172.2379,172.3065,172.1988,172.2086,16412.0
2017-07-05 15:40:00,175.89,176.0,175.84,175.84,33655.0,172.2281,172.3358,172.1792,172.1792,33655.0
2017-07-05 15:50:00,175.84,176.01,175.66,175.83,126242.0,172.1792,172.3456,172.0029,172.1694,126242.0
2017-07-06 09:30:00,174.78,175.79,174.29,174.65,34356.0,171.1412,172.1302,170.6614,171.014,34356.0
2017-07-06 09:40:00,174.73,175.07,174.52,174.72,25998.0,171.0923,171.4252,170.8867,171.0825,25998.0
2017-07-06 09:50:00,174.77,175.31,174.6,175.28,58023.0,171.1315,171.6602,170.965,171.6308,58023.0
2017-07-06 10:00:00,175.28,175.3,174.78,175.14,45061.0,171.6308,171.6504,171.1412,171.4938,45061.0
2017-07-06 10:10:00,175.1,175.21,174.74,174.84,21964.0,171.4546,171.5623,171.1021,171.2,21964.0
2017-07-06 10:20:00,174.89,175.06,174.33,174.49,22112.0,171.249,171.4154,170.7006,170.8573,22112.0
2017-07-06 10:30:00,174.49,174.89,174.37,174.89,11382.0,170.8573,171.249,170.7398,171.249,11382.0
2017-07-06 10:40:00,174.86,175.15,174.81,175.15,16760.0,171.2196,171.5035,171.1706,171.5035,16760.0
2017-07-06 10:50:00,175.1,175.18,174.96,175.14,7350.0,171.4546,171.5329,171.3175,171.4938,7350.0
2017-07-06 11:00:00,175.13,175.18,174.79,174.9,7275.0,171.484,171.5329,171.151,171.2587,7275.0
2017-07-06 11:10:00,174.89,174.98,174.83,174.97,11453.0,171.249,171.3371,171.1902,171.3273,11453.0
2017-07-06 11:20:00,175.01,175.45,175.01,175.15,30879.0,171.3665,171.7973,171.3665,171.5035,30879.0
2017-07-06 11:30:00,175.17,175.41,175.16,175.35,17055.0,171.5231,171.7581,171.5133,171.6994,17055.0
2017-07-06 11:40:00,175.34,175.35,175.14,175.14,4883.0,171.6896,171.6994,171.4938,171.4938,4883.0
2017-07-06 11:50:00,175.09,175.2,174.98,175.1,8034.0,171.4448,171.5525,171.3371,171.4546,8034.0
2017-07-06 12:00:00,175.14,175.19,174.95,174.97,9997.0,171.4938,171.5427,171.3077,171.3273,9997.0
2017-07-06 12:10:00,174.91,175.01,174.72,174.75,10398.0,171.2685,171.3665,171.0825,171.1119,10398.0
2017-07-06 12:20:00,174.75,174.75,174.37,174.49,7423.0,171.1119,171.1119,170.7398,170.8573,7423.0
2017-07-06 12:30:00,174.5,174.82,174.41,174.82,12076.0,170.8671,171.1804,170.779,171.1804,12076.0
2017-07-06 12:40:00,174.81,174.9,174.75,174.82,9570.0,171.1706,171.2587,171.1119,171.1804,9570.0
2017-07-06 12:50:00,174.81,174.81,174.57,174.67,16031.0,171.1706,171.1706,170.9356,171.0335,16031.0
2017-07-06 13:00:00,174.7,174.87,174.66,174.82,6822.0,171.0629,171.2294,171.0237,171.1804,6822.0
2017-07-06 13:10:00,174.82,175.23,174.79,175.2,12533.0,171.1804,171.5819,171.151,171.5525,12533.0
2017-07-06 13:20:00,175.21,175.23,175.07,175.13,7759.0,171.5623,171.5819,171.4252,171.484,7759.0
2017-07-06 13:30:00,175.12,175.12,174.95,174.97,6874.0,171.4742,171.4742,171.3077,171.3273,6874.0
2017-07-06 13:40:00,174.95,174.97,174.77,174.9,7562.0,171.3077,171.3273,171.1315,171.2587,7562.0
2017-07-06 13:50:00,174.88,174.88,174.58,174.71,6084.0,171.2392,171.2392,170.9454,171.0727,6084.0
2017-07-06 14:00:00,174.67,174.74,174.55,174.63,8604.0,171.0335,171.1021,170.916,170.9944,8604.0
2017-07-06 14:10:00,174.62,174.69,174.45,174.52,8093.0,170.9846,171.0531,170.8181,170.8867,8093.0
2017-07-06 14:20:00,174.49,174.66,174.48,174.6,8375.0,170.8573,171.0237,170.8475,170.965,8375.0
2017-07-06 14:30:00,174.6,174.68,174.5,174.57,11084.0,170.965,171.0433,170.8671,170.9356,11084.0
2017-07-06 14:40:00,174.55,174.73,174.47,174.73,46826.0,170.916,171.0923,170.8377,171.0923,46826.0
2017-07-06 14:50:00,174.73,175.1,174.7,175.1,15668.0,171.0923,171.4546,171.0629,171.4546,15668.0
2017-07-06 15:00:00,175.08,175.18,174.74,174.86,34926.0,171.435,171.5329,171.1021,171.2196,34926.0
2017-07-06 15:10:00,174.88,174.98,174.77,174.91,19902.0,171.2392,171.3371,171.1315,171.2685,19902.0
2017-07-06 15:20:00,174.9,174.98,174.8,174.83,23503.0,171.2587,171.3371,171.1608,171.1902,23503.0
2017-07-06 15:30:00,174.76,174.9,174.69,174.87,32521.0,171.1217,171.2587,171.0531,171.2294,32521.0
2017-07-06 15:40:00,174.86,175.12,174.78,175.11,75094.0,171.2196,171.4742,171.1412,171.4644,75094.0
2017-07-06 15:50:00,175.08,175.11,174.92,175.04,99753.0,171.435,171.4644,171.2783,171.3958,99753.0
2017-07-07 09:30:00,175.8,176.57,175.4,176.55,40923.0,172.14,172.894,171.7483,172.8744,40923.0
2017-07-07 09:40:00,176.46,177.06,176.2,176.98,32563.0,172.7863,173.3738,172.5317,173.2954,32563.0
2017-07-07 09:50:00,177.0,177.35,176.96,177.11,20476.0,173.315,173.6577,173.2759,173.4227,20476.0
2017-07-07 10:00:00,177.12,177.41,177.03,177.36,32146.0,173.4325,173.7165,173.3444,173.6675,32146.0
2017-07-07 10:10:00,177.39,177.62,177.32,177.4,44731.0,173.6969,173.9221,173.6284,173.7067,44731.0
2017-07-07 10:20:00,177.39,177.63,177.32,177.55,37196.0,173.6969,173.9319,173.6284,173.8536,37196.0
2017-07-07 10:30:00,177.55,177.88,177.48,177.81,26649.0,173.8536,174.1767,173.785,174.1082,26649.0
2017-07-07 10:40:00,177.81,177.97,177.63,177.67,26041.0,174.1082,174.2648,173.9319,173.9711,26041.0
2017-07-07 10:50:00,177.68,177.85,177.64,177.76,19024.0,173.9809,174.1473,173.9417,174.0592,19024.0
2017-07-07 11:00:00,177.77,177.77,177.48,177.52,33263.0,174.069,174.069,173.785,173.8242,33263.0
2017-07-07 11:10:00,177.52,177.78,177.44,177.78,32594.0,173.8242,174.0788,173.7459,174.0788,32594.0
2017-07-07 11:20:00,177.77,177.93,177.77,177.84,15775.0,174.069,174.2257,174.069,174.1375,15775.0
2017-07-07 11:30:00,177.87,177.88,177.62,177.68,11822.0,174.1669,174.1767,173.9221,173.9809,11822.0
2017-07-07 11:40:00,177.65,177.72,177.57,177.58,9251.0,173.9515,174.02,173.8732,173.883,9251.0
2017-07-07 11:50:00,177.59,177.78,177.59,177.78,11535.0,173.8927,174.0788,173.8927,174.0788,11535.0
2017-07-07 12:00:00,177.78,177.85,177.6,177.65,23716.0,174.0788,174.1473,173.9025,173.9515,23716.0
2017-07-07 12:10:00,177.62,177.99,177.62,177.87,27892.0,173.9221,174.2844,173.9221,174.1669,27892.0
2017-07-07 12:20:00,177.88,177.96,177.82,177.82,20274.0,174.1767,174.255,174.118,174.118,20274.0
2017-07-07 12:30:00,177.83,177.89,177.66,177.66,8275.0,174.1277,174.1865,173.9613,173.9613,8275.0
2017-07-07 12:40:00,177.65,177.89,177.65,177.8,25350.0,173.9515,174.1865,173.9515,174.0984,25350.0
2017-07-07 12:50:00,177.8,177.88,177.75,177.75,6934.0,174.0984,174.1767,174.0494,174.0494,6934.0
2017-07-07 13:00:00,177.75,177.8,177.51,177.54,44935.0,174.0494,174.0984,173.8144,173.8438,44935.0
2017-07-07 13:10:00,177.55,177.9,177.54,177.84,23362.0,173.8536,174.1963,173.8438,174.1375,23362.0
2017-07-07 13:20:00,177.81,177.9,177.73,177.81,13431.0,174.1082,174.1963,174.0298,174.1082,13431.0
2017-07-07 13:30:00,177.79,177.87,177.71,177.75,17932.0,174.0886,174.1669,174.0102,174.0494,17932.0
2017-07-07 13:40:00,177.76,177.82,177.72,177.8,20735.0,174.0592,174.118,174.02,174.0984,20735.0
2017-07-07 13:50:00,177.78,177.89,177.69,177.85,14270.0,174.0788,174.1865,173.9907,174.1473,14270.0
2017-07-07 14:00:00,177.85,177.97,177.75,177.8,22319.0,174.1473,174.2648,174.0494,174.0984,22319.0
2017-07-07 14:10:00,177.76,177.8,177.67,177.71,11239.0,174.0592,174.0984,173.9711,174.0102,11239.0
2017-07-07 14:20:00,177.72,177.83,177.68,177.8,12579.0,174.02,174.1277,173.9809,174.0984,12579.0
2017-07-07 14:30:00,177.78,177.85,177.75,177.79,10445.0,174.0788,174.1473,174.0494,174.0886,10445.0
2017-07-07 14:40:00,177.78,177.85,177.71,177.76,9423.0,174.0788,174.1473,174.0102,174.0592,9423.0
2017-07-07 14:50:00,177.74,177.85,177.74,177.77,16600.0,174.0396,174.1473,174.0396,174.069,16600.0
2017-07-07 15:00:00,177.76,177.76,177.55,177.6,34204.0,174.0592,174.0592,173.8536,173.9025,34204.0
2017-07-07 15:10:00,177.59,177.74,177.55,177.67,32909.0,173.8927,174.0396,173.8536,173.9711,32909.0
2017-07-07 15:20:00,177.65,177.68,177.58,177.68,21404.0,173.9515,173.9809,173.883,173.9809,21404.0
2017-07-07 15:30:00,177.67,177.74,177.57,177.61,25150.0,173.9711,174.0396,173.8732,173.9123,25150.0
2017-07-07 15:40:00,177.63,177.7,177.58,177.7,44915.0,173.9319,174.0005,173.883,174.0005,44915.0
2017-07-07 15:50:00,177.7,177.83,177.45,177.5,102254.0,174.0005,174.1277,173.7557,173.8046,102254.0
2017-07-10 09:30:00,177.8,177.8,177.09,177.41,41050.0,174.0984,174.0984,173.4032,173.7165,41050.0
2017-07-10 09:40:00,177.37,177.81,177.01,177.01,29131.0,173.6773,174.1082,173.3248,173.3248,29131.0
2017-07-10 09:50:00,177.11,177.11,176.74,176.82,10234.0,173.4227,173.4227,173.0604,173.1388,10234.0
2017-07-10 10:00:00,176.83,177.36,176.82,177.36,26276.0,173.1486,173.6675,173.1388,173.6675,26276.0
2017-07-10 10:10:00,177.36,177.49,177.28,177.44,19306.0,173.6675,173.7948,173.5892,173.7459,19306.0
2017-07-10 10:20:00,177.45,177.75,177.45,177.61,14895.0,173.7557,174.0494,173.7557,173.9123,14895.0
2017-07-10 10:30:00,177.58,177.63,177.42,177.47,14144.0,173.883,173.9319,173.7263,173.7752,14144.0
2017-07-10 10:40:00,177.5,177.52,177.18,177.33,24293.0,173.8046,173.8242,173.4913,173.6382,24293.0
2017-07-10 10:50:00,177.33,177.89,177.32,177.86,23033.0,173.6382,174.1865,173.6284,174.1571,23033.0
2017-07-10 11:00:00,177.84,178.0,177.64,177.96,17428.0,174.1375,174.2942,173.9417,174.255,17428.0
2017-07-10 11:10:00,177.97,178.14,177.78,178.01,36578.0,174.2648,174.4313,174.0788,174.304,36578.0
2017-07-10 11:20:00,178.01,178.14,177.89,178.0,17711.0,174.304,174.4313,174.1865,174.2942,17711.0
2017-07-10 11:30:00,178.03,178.24,178.03,178.18,16040.0,174.3236,174.5292,174.3236,174.4705,16040.0
2017-07-10 11:40:00,178.15,178.29,178.06,178.06,10670.0,174.4411,174.5782,174.353,174.353,10670.0
2017-07-10 11:50:00,178.04,178.21,177.97,178.04,14679.0,174.3334,174.4998,174.2648,174.3334,14679.0
2017-07-10 12:00:00,178.05,178.06,177.9,177.93,12762.0,174.3432,174.353,174.1963,174.2257,12762.0
2017-07-10 12:10:00,177.93,177.99,177.71,177.71,12444.0,174.2257,174.2844,174.0102,174.0102,12444.0
2017-07-10 12:20:00,177.68,177.79,177.58,177.62,7124.0,173.9809,174.0886,173.883,173.9221,7124.0
2017-07-10 12:30:00,177.63,177.65,177.5,177.54,9228.0,173.9319,173.9515,173.8046,173.8438,9228.0
2017-07-10 12:40:00,177.57,177.62,177.48,177.55,9567.0,173.8732,173.9221,173.785,173.8536,9567.0
2017-07-10 12:50:00,177.55,177.56,177.44,177.45,8680.0,173.8536,173.8634,173.7459,173.7557,8680.0
2017-07-10 13:00:00,177.44,177.75,177.43,177.66,10651.0,173.7459,174.0494,173.7361,173.9613,10651.0
2017-07-10 13:10:00,177.7,177.72,177.63,177.65,6700.0,174.0005,174.02,173.9319,173.9515,6700.0
2017-07-10 13:20:00,177.66,177.7,177.51,177.66,7482.0,173.9613,174.0005,173.8144,173.9613,7482.0
2017-07-10 13:30:00,177.66,177.87,177.65,177.86,11975.0,173.9613,174.1669,173.9515,174.1571,11975.0
2017-07-10 13:40:00,177.83,177.87,177.71,177.85,17612.0,174.1277,174.1669,174.0102,174.1473,17612.0
2017-07-10 13:50:00,177.88,177.88,177.62,177.64,26240.0,174.1767,174.1767,173.9221,173.9417,26240.0
2017-07-10 14:00:00,177.64,177.83,177.59,177.61,25604.0,173.9417,174.1277,173.8927,173.9123,25604.0
2017-07-10 14:10:00,177.61,177.61,177.39,177.51,19796.0,173.9123,173.9123,173.6969,173.8144,19796.0
2017-07-10 14:20:00,177.51,177.75,177.51,177.71,32162.0,173.8144,174.0494,173.8144,174.0102,32162.0
2017-07-10 14:30:00,177.66,177.7,177.52,177.52,19288.0,173.9613,174.0005,173.8242,173.8242,19288.0
2017-07-10 14:40:00,177.53,177.74,177.53,177.68,14611.0,173.834,174.0396,173.834,173.9809,14611.0
2017-07-10 14:50:00,177.67,177.79,177.66,177.75,13698.0,173.9711,174.0886,173.9613,174.0494,13698.0
2017-07-10 15:00:00,177.76,178.02,177.69,177.7,24197.0,174.0592,174.3138,173.9907,174.0005,24197.0
2017-07-10 15:10:00,177.71,177.81,177.55,177.68,19068.0,174.0102,174.1082,173.8536,173.9809,19068.0
2017-07-10 15:20:00,177.64,177.99,177.59,177.98,20348.0,173.9417,174.2844,173.8927,174.2746,20348.0
2017-07-10 15:30:00,177.92,177.97,177.84,177.93,22484.0,174.2159,174.2648,174.1375,174.2257,22484.0
2017-07-10 15:40:00,177.93,178.04,177.89,177.94,45996.0,174.2257,174.3334,174.1865,174.2355,45996.0
2017-07-10 15:50:00,177.93,177.97,177.68,177.71,117275.0,174.2257,174.2648,173.9809,174.0102,117275.0
2017-07-11 09:30:00,177.65,178.2,176.88,178.2,27504.0,173.9515,174.49,173.1975,174.49,27504.0
2017-07-11 09:40:00,178.17,178.37,178.11,178.18,24839.0,174.4607,174.6565,174.4019,174.4705,24839.0
2017-07-11 09:50:00,178.18,178.3,177.86,177.92,21385.0,174.4705,174.588,174.1571,174.2159,21385.0
2017-07-11 10:00:00,177.93,178.58,177.87,178.42,23609.0,174.2257,174.8621,174.1669,174.7055,23609.0
2017-07-11 10:10:00,178.42,178.44,178.12,178.36,15395.0,174.7055,174.725,174.4117,174.6467,15395.0
2017-07-11 10:20:00,178.35,178.39,178.14,178.33,15237.0,174.6369,174.6761,174.4313,174.6173,15237.0
2017-07-11 10:30:00,178.34,178.47,178.31,178.37,23278.0,174.6271,174.7544,174.5978,174.6565,23278.0
2017-07-11 10:40:00,178.38,178.47,178.26,178.43,13220.0,174.6663,174.7544,174.5488,174.7153,13220.0
2017-07-11 10:50:00,178.44,178.47,178.24,178.28,30542.0,174.725,174.7544,174.5292,174.5684,30542.0
2017-07-11 11:00:00,178.28,178.38,178.08,178.11,26041.0,174.5684,174.6663,174.3725,174.4019,26041.0
2017-07-11 11:10:00,178.08,178.08,177.8,177.82,11473.0,174.3725,174.3725,174.0984,174.118,11473.0
2017-07-11 11:20:00,177.84,177.87,177.13,177.36,25675.0,174.1375,174.1669,173.4423,173.6675,25675.0
2017-07-11 11:30:00,177.5,177.95,177.42,177.86,14567.0,173.8046,174.2453,173.7263,174.1571,14567.0
2017-07-11 11:40:00,177.87,177.9,177.71,177.84,16428.0,174.1669,174.1963,174.0102,174.1375,16428.0
2017-07-11 11:50:00,177.84,178.06,177.83,177.9,12068.0,174.1375,174.353,174.1277,174.1963,12068.0
2017-07-11 12:00:00,177.87,177.87,177.34,177.36,13878.0,174.1669,174.1669,173.648,173.6675,13878.0
2017-07-11 12:10:00,177.35,177.38,177.15,177.2,10278.0,173.6577,173.6871,173.4619,173.5109,10278.0
2017-07-11 12:20:00,177.19,177.29,177.16,177.22,10792.0,173.5011,173.599,173.4717,173.5304,10792.0
2017-07-11 12:30:00,177.22,177.27,177.17,177.2,13268.0,173.5304,173.5794,173.4815,173.5109,13268.0
2017-07-11 12:40:00,177.22,177.84,177.22,177.66,17194.0,173.5304,174.1375,173.5304,173.9613,17194.0
2017-07-11 12:50:00,177.66,177.86,177.65,177.71,17792.0,173.9613,174.1571,173.9515,174.0102,17792.0
2017-07-11 13:00:00,177.7,177.74,177.49,177.5,13901.0,174.0005,174.0396,173.7948,173.8046,13901.0
2017-07-11 13:10:00,177.51,177.75,177.41,177.61,18941.0,173.8144,174.0494,173.7165,173.9123,18941.0
2017-07-11 13:20:00,177.61,177.71,177.53,177.59,14150.0,173.9123,174.0102,173.834,173.8927,14150.0
2017-07-11 13:30:00,177.58,177.72,177.58,177.69,7746.0,173.883,174.02,173.883,173.9907,7746.0
2017-07-11 13:40:00,177.69,178.03,177.69,177.98,10312.0,173.9907,174.3236,173.9907,174.2746,10312.0
2017-07-11 13:50:00,177.98,178.16,177.97,178.04,12830.0,174.2746,174.4509,174.2648,174.3334,12830.0
2017-07-11 14:00:00,178.04,178.17,178.0,178.02,12339.0,174.3334,174.4607,174.2942,174.3138,12339.0
2017-07-11 14:10:00,178.05,178.16,178.0,178.06,10491.0,174.3432,174.4509,174.2942,174.353,10491.0
2017-07-11 14:20:00,178.06,178.26,178.06,178.25,12360.0,174.353,174.5488,174.353,174.539,12360.0
2017-07-11 14:30:00,178.23,178.33,178.16,178.26,9127.0,174.5194,174.6173,174.4509,174.5488,9127.0
2017-07-11 14:40:00,178.24,178.39,178.2,178.38,12994.0,174.5292,174.6761,174.49,174.6663,12994.0
2017-07-11 14:50:00,178.35,178.46,178.32,178.34,16301.0,174.6369,174.7446,174.6075,174.6271,16301.0
2017-07-11 15:00:00,178.37,178.57,178.33,178.54,38893.0,174.6565,174.8523,174.6173,174.823,38893.0
2017-07-11 15:10:00,178.57,178.86,178.57,178.84,41069.0,174.8523,175.1363,174.8523,175.1167,41069.0
2017-07-11 15:20:00,178.79,178.91,178.75,178.79,33907.0,175.0678,175.1853,175.0286,175.0678,33907.0
2017-07-11 15:30:00,178.77,179.09,178.77,178.81,60489.0,175.0482,175.3615,175.0482,175.0873,60489.0
2017-07-11 15:40:00,178.81,178.96,178.7,178.91,85401.0,175.0873,175.2342,174.9796,175.1853,85401.0
2017-07-11 15:50:00,178.91,179.14,178.67,178.71,257455.0,175.1853,175.4105,174.9503,174.9894,257455.0
2017-07-12 09:30:00,179.21,179.85,179.06,179.7,36141.0,175.479,176.1057,175.3321,175.9588,36141.0
2017-07-12 09:40:00,179.77,180.07,179.61,179.82,26606.0,176.0274,176.3211,175.8707,176.0763,26606.0
2017-07-12 09:50:00,179.75,180.17,179.67,179.74,36358.0,176.0078,176.419,175.9294,175.998,36358.0
2017-07-12 10:00:00,179.73,179.76,179.26,179.26,21898.0,175.9882,176.0176,175.528,175.528,21898.0
2017-07-12 10:10:00,179.24,179.52,179.21,179.45,10336.0,175.5084,175.7826,175.479,175.714,10336.0
2017-07-12 10:20:00,179.46,179.95,179.42,179.76,14626.0,175.7238,176.2036,175.6846,176.0176,14626.0
2017-07-12 10:30:00,179.8,179.84,179.54,179.59,21372.0,176.0567,176.0959,175.8021,175.8511,21372.0
2017-07-12 10:40:00,179.57,179.74,179.47,179.6,69664.0,175.8315,175.998,175.7336,175.8609,69664.0
2017-07-12 10:50:00,179.62,180.06,179.61,179.88,16371.0,175.8805,176.3113,175.8707,176.1351,16371.0
2017-07-12 11:00:00,179.86,180.34,179.85,180.22,28024.0,176.1155,176.5855,176.1057,176.468,28024.0
2017-07-12 11:10:00,180.26,180.27,180.08,180.15,12898.0,176.5072,176.517,176.3309,176.3994,12898.0
2017-07-12 11:20:00,180.15,180.42,180.1,180.37,16286.0,176.3994,176.6638,176.3505,176.6149,16286.0
2017-07-12 11:30:00,180.36,180.4,180.1,180.15,12805.0,176.6051,176.6442,176.3505,176.3994,12805.0
2017-07-12 11:40:00,180.12,180.37,180.1,180.33,13588.0,176.3701,176.6149,176.3505,176.5757,13588.0
2017-07-12 11:50:00,180.35,180.35,180.13,180.19,21807.0,176.5953,176.5953,176.3799,176.4386,21807.0
2017-07-12 12:00:00,180.2,180.27,180.11,180.23,16984.0,176.4484,176.517,176.3603,176.4778,16984.0
2017-07-12 12:10:00,180.24,180.24,179.97,180.05,37099.0,176.4876,176.4876,176.2232,176.3015,37099.0
2017-07-12 12:20:00,180.06,180.16,180.02,180.16,7808.0,176.3113,176.4092,176.2722,176.4092,7808.0
2017-07-12 12:30:00,180.22,180.31,180.15,180.31,20500.0,176.468,176.5561,176.3994,176.5561,20500.0
2017-07-12 12:40:00,180.28,180.31,180.09,180.13,9937.0,176.5267,176.5561,176.3407,176.3799,9937.0
2017-07-12 12:50:00,180.17,180.24,180.11,180.23,15155.0,176.419,176.4876,176.3603,176.4778,15155.0
2017-07-12 13:00:00,180.24,180.35,180.16,180.2,15898.0,176.4876,176.5953,176.4092,176.4484,15898.0
2017-07-12 13:10:00,180.19,180.3,180.17,180.25,13372.0,176.4386,176.5463,176.419,176.4974,13372.0
2017-07-12 13:20:00,180.28,180.36,180.09,180.28,18799.0,176.5267,176.6051,176.3407,176.5267,18799.0
2017-07-12 13:30:00,180.35,180.4,180.29,180.39,9982.0,176.5953,176.6442,176.5365,176.6345,9982.0
2017-07-12 13:40:00,180.37,180.48,180.31,180.36,20456.0,176.6149,176.7226,176.5561,176.6051,20456.0
2017-07-12 13:50:00,180.33,180.38,180.24,180.32,10795.0,176.5757,176.6247,176.4876,176.5659,10795.0
2017-07-12 14:00:00,180.32,180.4,180.24,180.32,9090.0,176.5659,176.6442,176.4876,176.5659,9090.0
2017-07-12 14:10:00,180.34,180.5,180.34,180.47,9900.0,176.5855,176.7422,176.5855,176.7128,9900.0
2017-07-12 14:20:00,180.45,180.51,180.44,180.48,11823.0,176.6932,176.752,176.6834,176.7226,11823.0
2017-07-12 14:30:00,180.48,180.54,180.42,180.47,15353.0,176.7226,176.7813,176.6638,176.7128,15353.0
2017-07-12 14:40:00,180.47,180.48,180.25,180.25,13606.0,176.7128,176.7226,176.4974,176.4974,13606.0
2017-07-12 14:50:00,180.27,180.43,180.26,180.37,11405.0,176.517,176.6736,176.5072,176.6149,11405.0
2017-07-12 15:00:00,180.39,180.68,180.37,180.65,19025.0,176.6345,176.9184,176.6149,176.889,19025.0
2017-07-12 15:10:00,180.65,180.72,180.51,180.52,15411.0,176.889,176.9576,176.752,176.7617,15411.0
2017-07-12 15:20:00,180.5,180.62,180.49,180.52,22918.0,176.7422,176.8597,176.7324,176.7617,22918.0
2017-07-12 15:30:00,180.53,180.56,180.32,180.32,22183.0,176.7715,176.8009,176.5659,176.5659,22183.0
2017-07-12 15:40:00,180.3,180.32,180.12,180.22,32984.0,176.5463,176.5659,176.3701,176.468,32984.0
2017-07-12 15:50:00,180.21,180.3,180.1,180.18,77924.0,176.4582,176.5463,176.3505,176.4288,77924.0
2017-07-13 09:30:00,180.57,180.7,179.48,179.8,25019.0,176.8107,176.938,175.7434,176.0567,25019.0
2017-07-13 09:40:00,179.82,180.36,179.58,180.31,19180.0,176.0763,176.6051,175.8413,176.5561,19180.0
2017-07-13 09:50:00,180.2,180.43,179.82,179.91,11329.0,176.4484,176.6736,176.0763,176.1644,11329.0
2017-07-13 10:00:00,180.01,180.01,179.71,179.75,15209.0,176.2624,176.2624,175.9686,176.0078,15209.0
2017-07-13 10:10:00,179.81,179.88,179.53,179.55,21428.0,176.0665,176.1351,175.7924,175.8119,21428.0
2017-07-13 10:20:00,179.49,179.7,179.31,179.41,14687.0,175.7532,175.9588,175.5769,175.6749,14687.0
2017-07-13 10:30:00,179.53,179.83,179.39,179.8,25142.0,175.7924,176.0861,175.6553,176.0567,25142.0
2017-07-13 10:40:00,179.78,179.86,179.73,179.77,25406.0,176.0372,176.1155,175.9882,176.0274,25406.0
2017-07-13 10:50:00,179.76,180.05,179.75,179.94,11445.0,176.0176,176.3015,176.0078,176.1938,11445.0
2017-07-13 11:00:00,179.95,180.35,179.94,180.35,9111.0,176.2036,176.5953,176.1938,176.5953,9111.0
2017-07-13 11:10:00,180.35,180.35,179.96,179.96,27423.0,176.5953,176.5953,176.2134,176.2134,27423.0
2017-07-13 11:20:00,179.99,180.19,179.94,180.12,21053.0,176.2428,176.4386,176.1938,176.3701,21053.0
2017-07-13 11:30:00,180.13,180.28,180.12,180.28,3860.0,176.3799,176.5267,176.3701,176.5267,3860.0
2017-07-13 11:40:00,180.28,180.29,180.13,180.26,5890.0,176.5267,176.5365,176.3799,176.5072,5890.0
2017-07-13 11:50:00,180.28,180.35,180.17,180.21,3611.0,176.5267,176.5953,176.419,176.4582,3611.0
2017-07-13 12:00:00,180.2,180.35,180.09,180.28,8571.0,176.4484,176.5953,176.3407,176.5267,8571.0
2017-07-13 12:10:00,180.29,180.4,180.29,180.39,4398.0,176.5365,176.6442,176.5365,176.6345,4398.0
2017-07-13 12:20:00,180.4,180.41,180.23,180.28,10753.0,176.6442,176.654,176.4778,176.5267,10753.0
2017-07-13 12:30:00,180.28,180.29,180.16,180.21,6460.0,176.5267,176.5365,176.4092,176.4582,6460.0
2017-07-13 12:40:00,180.24,180.24,180.13,180.23,5879.0,176.4876,176.4876,176.3799,176.4778,5879.0
2017-07-13 12:50:00,180.22,180.22,180.09,180.12,4522.0,176.468,176.468,176.3407,176.3701,4522.0
2017-07-13 13:00:00,180.11,180.14,179.98,179.99,8792.0,176.3603,176.3897,176.233,176.2428,8792.0
2017-07-13 13:10:00,180.02,180.3,180.01,180.28,65374.0,176.2722,176.5463,176.2624,176.5267,65374.0
2017-07-13 13:20:00,180.3,180.33,180.16,180.3,7565.0,176.5463,176.5757,176.4092,176.5463,7565.0
2017-07-13 13:30:00,180.27,180.27,180.11,180.16,6514.0,176.517,176.517,176.3603,176.4092,6514.0
2017-07-13 13:40:00,180.18,180.18,179.97,179.97,5527.0,176.4288,176.4288,176.2232,176.2232,5527.0
2017-07-13 13:50:00,179.98,180.08,179.93,180.02,11495.0,176.233,176.3309,176.184,176.2722,11495.0
2017-07-13 14:00:00,180.02,180.02,179.69,179.76,8185.0,176.2722,176.2722,175.949,176.0176,8185.0
2017-07-13 14:10:00,179.78,179.8,179.48,179.57,52155.0,176.0372,176.0567,175.7434,175.8315,52155.0
2017-07-13 14:20:00,179.6,179.82,179.43,179.81,23294.0,175.8609,176.0763,175.6944,176.0665,23294.0
2017-07-13 14:30:00,179.81,179.96,179.81,179.93,9193.0,176.0665,176.2134,176.0665,176.184,9193.0
2017-07-13 14:40:00,179.94,180.21,179.89,180.19,13613.0,176.1938,176.4582,176.1449,176.4386,13613.0
2017-07-13 14:50:00,180.19,180.28,180.05,180.12,21945.0,176.4386,176.5267,176.3015,176.3701,21945.0
2017-07-13 15:00:00,180.15,180.22,179.99,180.06,19564.0,176.3994,176.468,176.2428,176.3113,19564.0
2017-07-13 15:10:00,180.08,180.13,179.98,179.99,15852.0,176.3309,176.3799,176.233,176.2428,15852.0
2017-07-13 15:20:00,179.98,180.2,179.95,180.15,12578.0,176.233,176.4484,176.2036,176.3994,12578.0
2017-07-13 15:30:00,180.17,180.2,179.98,180.13,17704.0,176.419,176.4484,176.233,176.3799,17704.0
2017-07-13 15:40:00,180.12,180.29,180.12,180.24,28752.0,176.3701,176.5365,176.3701,176.4876,28752.0
2017-07-13 15:50:00,180.26,180.26,179.98,180.04,52243.0,176.5072,176.5072,176.233,176.2917,52243.0
2017-07-14 09:30:00,179.86,180.0,179.37,179.97,55029.0,176.1155,176.2526,175.6357,176.2232,55029.0
2017-07-14 09:40:00,179.91,180.0,179.8,179.87,23348.0,176.1644,176.2526,176.0567,176.1253,23348.0
2017-07-14 09:50:00,179.84,180.39,179.84,180.27,21434.0,176.0959,176.6345,176.0959,176.517,21434.0
2017-07-14 10:00:00,180.21,180.21,179.92,180.15,12918.0,176.4582,176.4582,176.1742,176.3994,12918.0
2017-07-14 10:10:00,180.18,180.61,180.18,180.28,15390.0,176.4288,176.8499,176.4288,176.5267,15390.0
2017-07-14 10:20:00,180.28,180.28,179.95,180.0,15578.0,176.5267,176.5267,176.2036,176.2526,15578.0
2017-07-14 10:30:00,179.98,180.25,179.98,180.09,15927.0,176.233,176.4974,176.233,176.3407,15927.0
2017-07-14 10:40:00,180.03,180.29,179.93,180.29,11250.0,176.2819,176.5365,176.184,176.5365,11250.0
2017-07-14 10:50:00,180.24,180.54,180.19,180.38,9404.0,176.4876,176.7813,176.4386,176.6247,9404.0
2017-07-14 11:00:00,180.35,180.42,180.17,180.39,9729.0,176.5953,176.6638,176.419,176.6345,9729.0
2017-07-14 11:10:00,180.41,180.54,180.04,180.06,9847.0,176.654,176.7813,176.2917,176.3113,9847.0
2017-07-14 11:20:00,180.08,180.16,180.06,180.16,7108.0,176.3309,176.4092,176.3113,176.4092,7108.0
2017-07-14 11:30:00,180.13,180.22,179.95,180.2,19529.0,176.3799,176.468,176.2036,176.4484,19529.0
2017-07-14 11:40:00,180.25,180.25,180.08,180.19,8480.0,176.4974,176.4974,176.3309,176.4386,8480.0
2017-07-14 11:50:00,180.16,180.31,180.14,180.17,9465.0,176.4092,176.5561,176.3897,176.419,9465.0
2017-07-14 12:00:00,180.17,180.17,179.98,180.04,5324.0,176.419,176.419,176.233,176.2917,5324.0
2017-07-14 12:10:00,180.07,180.13,179.98,179.99,5370.0,176.3211,176.3799,176.233,176.2428,5370.0
2017-07-14 12:20:00,180.03,180.26,179.99,180.24,2400.0,176.2819,176.5072,176.2428,176.4876,2400.0
2017-07-14 12:30:00,180.22,180.32,180.2,180.32,3720.0,176.468,176.5659,176.4484,176.5659,3720.0
2017-07-14 12:40:00,180.34,180.35,180.25,180.28,7886.0,176.5855,176.5953,176.4974,176.5267,7886.0
2017-07-14 12:50:00,180.27,180.51,180.24,180.51,8624.0,176.517,176.752,176.4876,176.752,8624.0
2017-07-14 13:00:00,180.48,180.63,180.48,180.59,11951.0,176.7226,176.8695,176.7226,176.8303,11951.0
2017-07-14 13:10:00,180.63,180.74,180.63,180.69,8389.0,176.8695,176.9772,176.8695,176.9282,8389.0
2017-07-14 13:20:00,180.7,180.88,180.7,180.88,5750.0,176.938,177.1143,176.938,177.1143,5750.0
2017-07-14 13:30:00,180.88,180.94,180.77,180.87,14844.0,177.1143,177.173,177.0065,177.1045,14844.0
2017-07-14 13:40:00,180.88,180.95,180.81,180.92,5750.0,177.1143,177.1828,177.0457,177.1534,5750.0
2017-07-14 13:50:00,180.95,180.98,180.87,180.98,6191.0,177.1828,177.2122,177.1045,177.2122,6191.0
2017-07-14 14:00:00,180.98,180.99,180.87,180.92,11097.0,177.2122,177.222,177.1045,177.1534,11097.0
2017-07-14 14:10:00,180.93,181.05,180.9,181.05,9249.0,177.1632,177.2807,177.1338,177.2807,9249.0
2017-07-14 14:20:00,181.04,181.07,180.91,180.95,7027.0,177.2709,177.3003,177.1436,177.1828,7027.0
2017-07-14 14:30:00,180.93,181.07,180.92,181.03,12199.0,177.1632,177.3003,177.1534,177.2611,12199.0
2017-07-14 14:40:00,181.02,181.1,180.97,181.06,11100.0,177.2513,177.3297,177.2024,177.2905,11100.0
2017-07-14 14:50:00,181.07,181.14,181.01,181.14,6413.0,177.3003,177.3688,177.2415,177.3688,6413.0
2017-07-14 15:00:00,181.14,181.18,180.99,181.03,13606.0,177.3688,177.408,177.222,177.2611,13606.0
2017-07-14 15:10:00,181.03,181.04,180.93,181.01,21683.0,177.2611,177.2709,177.1632,177.2415,21683.0
2017-07-14 15:20:00,181.02,181.19,181.01,181.17,11160.0,177.2513,177.4178,177.2415,177.3982,11160.0
2017-07-14 15:30:00,181.17,181.25,181.15,181.18,13978.0,177.3982,177.4765,177.3786,177.408,13978.0
2017-07-14 15:40:00,181.2,181.27,181.15,181.18,46440.0,177.4276,177.4961,177.3786,177.408,46440.0
2017-07-14 15:50:00,181.19,181.23,180.75,180.91,105033.0,177.4178,177.457,176.987,177.1436,105033.0
2017-07-17 09:30:00,181.08,181.12,180.24,180.79,17582.0,177.3101,177.3493,176.4876,177.0261,17582.0
2017-07-17 09:40:00,180.63,180.81,180.31,180.81,22852.0,176.8695,177.0457,176.5561,177.0457,22852.0
2017-07-17 09:50:00,180.92,181.31,180.79,181.0,26486.0,177.1534,177.5353,177.0261,177.2318,26486.0
2017-07-17 10:00:00,181.03,181.49,181.0,181.46,18129.0,177.2611,177.7116,177.2318,177.6822,18129.0
2017-07-17 10:10:00,181.46,181.75,181.45,181.5,21949.0,177.6822,177.9661,177.6724,177.7213,21949.0
2017-07-17 10:20:00,181.51,182.11,181.44,182.09,27072.0,177.7311,178.3186,177.6626,178.2991,27072.0
2017-07-17 10:30:00,182.1,182.3,181.82,182.04,30082.0,178.3089,178.5047,178.0347,178.2501,30082.0
2017-07-17 10:40:00,182.01,182.23,181.91,182.04,24466.0,178.2207,178.4361,178.1228,178.2501,24466.0
2017-07-17 10:50:00,182.07,182.32,182.04,182.32,19601.0,178.2795,178.5243,178.2501,178.5243,19601.0
2017-07-17 11:00:00,182.3,182.4,181.74,181.77,28728.0,178.5047,178.6026,177.9563,177.9857,28728.0
2017-07-17 11:10:00,181.75,182.04,181.75,181.85,14695.0,177.9661,178.2501,177.9661,178.0641,14695.0
2017-07-17 11:20:00,181.82,181.86,181.58,181.82,43604.0,178.0347,178.0738,177.7997,178.0347,43604.0
2017-07-17 11:30:00,181.82,181.83,181.63,181.76,16013.0,178.0347,178.0445,177.8486,177.9759,16013.0
2017-07-17 11:40:00,181.72,181.77,181.56,181.58,22420.0,177.9368,177.9857,177.7801,177.7997,22420.0
2017-07-17 11:50:00,181.61,181.89,181.53,181.59,17472.0,177.8291,178.1032,177.7507,177.8095,17472.0
2017-07-17 12:00:00,181.56,181.68,181.52,181.52,17486.0,177.7801,177.8976,177.7409,177.7409,17486.0
2017-07-17 12:10:00,181.53,181.54,181.29,181.35,15612.0,177.7507,177.7605,177.5157,177.5745,15612.0
2017-07-17 12:20:00,181.35,181.35,181.01,181.16,16032.0,177.5745,177.5745,177.2415,177.3884,16032.0
2017-07-17 12:30:00,181.22,181.33,181.18,181.25,7424.0,177.4472,177.5549,177.408,177.4765,7424.0
2017-07-17 12:40:00,181.27,181.45,181.27,181.44,13867.0,177.4961,177.6724,177.4961,177.6626,13867.0
2017-07-17 12:50:00,181.41,181.53,181.37,181.41,15760.0,177.6332,177.7507,177.594,177.6332,15760.0
2017-07-17 13:00:00,181.39,181.52,181.35,181.5,15968.0,177.6136,177.7409,177.5745,177.7213,15968.0
2017-07-17 13:10:00,181.5,181.78,181.5,181.71,22137.0,177.7213,177.9955,177.7213,177.927,22137.0
2017-07-17 13:20:00,181.73,181.96,181.67,181.93,17638.0,177.9466,178.1718,177.8878,178.1424,17638.0
2017-07-17 13:30:00,181.95,182.05,181.71,181.76,15004.0,178.162,178.2599,177.927,177.9759,15004.0
2017-07-17 13:40:00,181.74,181.75,181.57,181.58,9112.0,177.9563,177.9661,177.7899,177.7997,9112.0
2017-07-17 13:50:00,181.61,181.62,181.42,181.61,13603.0,177.8291,177.8388,177.643,177.8291,13603.0
2017-07-17 14:00:00,181.58,181.58,181.36,181.44,7454.0,177.7997,177.7997,177.5843,177.6626,7454.0
2017-07-17 14:10:00,181.41,181.49,181.31,181.39,11583.0,177.6332,177.7116,177.5353,177.6136,11583.0
2017-07-17 14:20:00,181.4,181.41,181.25,181.31,13804.0,177.6234,177.6332,177.4765,177.5353,13804.0
2017-07-17 14:30:00,181.27,181.29,181.16,181.19,14860.0,177.4961,177.5157,177.3884,177.4178,14860.0
2017-07-17 14:40:00,181.21,181.4,181.18,181.35,19059.0,177.4374,177.6234,177.408,177.5745,19059.0
2017-07-17 14:50:00,181.34,181.4,181.21,181.33,21642.0,177.5647,177.6234,177.4374,177.5549,21642.0
2017-07-17 15:00:00,181.35,181.38,181.27,181.27,20582.0,177.5745,177.6038,177.4961,177.4961,20582.0
2017-07-17 15:10:00,181.25,181.26,181.0,181.03,18044.0,177.4765,177.4863,177.2318,177.2611,18044.0
2017-07-17 15:20:00,181.02,181.12,181.02,181.12,12819.0,177.2513,177.3493,177.2513,177.3493,12819.0
2017-07-17 15:30:00,181.11,181.11,180.77,180.81,38664.0,177.3395,177.3395,177.0065,177.0457,38664.0
2017-07-17 15:40:00,180.82,181.03,180.8,180.99,34857.0,177.0555,177.2611,177.0359,177.222,34857.0
2017-07-17 15:50:00,180.98,180.99,180.76,180.8,101434.0,177.2122,177.222,176.9967,177.0359,101434.0
2017-07-18 09:30:00,180.6,180.6,180.02,180.25,33396.0,176.8401,176.8401,176.2722,176.4974,33396.0
2017-07-18 09:40:00,180.17,180.67,180.11,180.64,10056.0,176.419,176.9086,176.3603,176.8792,10056.0
2017-07-18 09:50:00,180.63,180.96,180.6,180.6,14070.0,176.8695,177.1926,176.8401,176.8401,14070.0
2017-07-18 10:00:00,180.56,180.61,180.28,180.32,13888.0,176.8009,176.8499,176.5267,176.5659,13888.0
2017-07-18 10:10:00,180.35,180.77,180.33,180.4,12711.0,176.5953,177.0065,176.5757,176.6442,12711.0
2017-07-18 10:20:00,180.39,180.48,180.24,180.25,21451.0,176.6345,176.7226,176.4876,176.4974,21451.0
2017-07-18 10:30:00,180.3,180.32,179.93,180.0,46923.0,176.5463,176.5659,176.184,176.2526,46923.0
2017-07-18 10:40:00,179.99,180.0,179.81,179.87,26747.0,176.2428,176.2526,176.0665,176.1253,26747.0
2017-07-18 10:50:00,179.84,180.24,179.74,180.24,26346.0,176.0959,176.4876,175.998,176.4876,26346.0
2017-07-18 11:00:00,180.21,180.22,179.93,179.96,19463.0,176.4582,176.468,176.184,176.2134,19463.0
2017-07-18 11:10:00,179.94,180.0,179.72,179.98,30027.0,176.1938,176.2526,175.9784,176.233,30027.0
2017-07-18 11:20:00,179.98,180.07,179.74,180.05,35749.0,176.233,176.3211,175.998,176.3015,35749.0
2017-07-18 11:30:00,180.05,180.2,180.01,180.2,16586.0,176.3015,176.4484,176.2624,176.4484,16586.0
2017-07-18 11:40:00,180.21,180.24,180.1,180.13,13547.0,176.4582,176.4876,176.3505,176.3799,13547.0
2017-07-18 11:50:00,180.15,180.17,179.89,179.89,11565.0,176.3994,176.419,176.1449,176.1449,11565.0
2017-07-18 12:00:00,179.91,179.98,179.8,179.83,20597.0,176.1644,176.233,176.0567,176.0861,20597.0
2017-07-18 12:10:00,179.85,180.0,179.77,179.78,24585.0,176.1057,176.2526,176.0274,176.0372,24585.0
2017-07-18 12:20:00,179.79,179.79,179.65,179.69,22927.0,176.0469,176.0469,175.9099,175.949,22927.0
2017-07-18 12:30:00,179.7,179.91,179.67,179.9,23369.0,175.9588,176.1644,175.9294,176.1547,23369.0
2017-07-18 12:40:00,179.9,179.94,179.69,179.75,18166.0,176.1547,176.1938,175.949,176.0078,18166.0
2017-07-18 12:50:00,179.75,179.89,179.71,179.76,11100.0,176.0078,176.1449,175.9686,176.0176,11100.0
2017-07-18 13:00:00,179.76,179.78,179.42,179.65,18184.0,176.0176,176.0372,175.6846,175.9099,18184.0
2017-07-18 13:10:00,179.61,179.67,179.59,179.59,10750.0,175.8707,175.9294,175.8511,175.8511,10750.0
2017-07-18 13:20:00,179.61,179.61,179.4,179.43,16354.0,175.8707,175.8707,175.6651,175.6944,16354.0
2017-07-18 13:30:00,179.43,179.54,179.3,179.51,25031.0,175.6944,175.8021,175.5671,175.7728,25031.0
2017-07-18 13:40:00,179.5,179.59,179.35,179.36,19097.0,175.763,175.8511,175.6161,175.6259,19097.0
2017-07-18 13:50:00,179.35,179.51,179.34,179.5,27028.0,175.6161,175.7728,175.6063,175.763,27028.0
2017-07-18 14:00:00,179.49,179.54,179.13,179.13,25151.0,175.7532,175.8021,175.4007,175.4007,25151.0
2017-07-18 14:10:00,179.15,179.26,179.04,179.06,21037.0,175.4203,175.528,175.3126,175.3321,21037.0
2017-07-18 14:20:00,179.07,179.07,178.91,178.93,21380.0,175.3419,175.3419,175.1853,175.2048,21380.0
2017-07-18 14:30:00,178.97,179.18,178.92,179.0,62850.0,175.244,175.4496,175.1951,175.2734,62850.0
2017-07-18 14:40:00,178.99,179.15,178.95,179.11,26459.0,175.2636,175.4203,175.2244,175.3811,26459.0
2017-07-18 14:50:00,179.11,179.11,178.9,178.98,23023.0,175.3811,175.3811,175.1755,175.2538,23023.0
2017-07-18 15:00:00,179.01,179.06,178.88,178.98,26523.0,175.2832,175.3321,175.1559,175.2538,26523.0
2017-07-18 15:10:00,178.99,179.02,178.93,178.99,31767.0,175.2636,175.293,175.2048,175.2636,31767.0
2017-07-18 15:20:00,178.97,179.02,178.85,179.0,24969.0,175.244,175.293,175.1265,175.2734,24969.0
2017-07-18 15:30:00,179.01,179.19,178.94,179.15,48374.0,175.2832,175.4594,175.2146,175.4203,48374.0
2017-07-18 15:40:00,179.16,179.34,179.08,179.22,59346.0,175.4301,175.6063,175.3517,175.4888,59346.0
2017-07-18 15:50:00,179.22,179.38,179.14,179.31,136853.0,175.4888,175.6455,175.4105,175.5769,136853.0
2017-07-19 09:30:00,180.06,180.64,179.61,180.15,29251.0,176.3113,176.8792,175.8707,176.3994,29251.0
2017-07-19 09:40:00,179.94,179.94,179.5,179.56,10701.0,176.1938,176.1938,175.763,175.8217,10701.0
2017-07-19 09:50:00,179.67,179.81,179.25,179.44,22352.0,175.9294,176.0665,175.5182,175.7042,22352.0
2017-07-19 10:00:00,179.41,179.54,179.26,179.45,40882.0,175.6749,175.8021,175.528,175.714,40882.0
2017-07-19 10:10:00,179.5,179.86,179.43,179.5,32701.0,175.763,176.1155,175.6944,175.763,32701.0
2017-07-19 10:20:00,179.47,179.73,179.47,179.67,12865.0,175.7336,175.9882,175.7336,175.9294,12865.0
2017-07-19 10:30:00,179.72,179.89,179.65,179.85,15414.0,175.9784,176.1449,175.9099,176.1057,15414.0
2017-07-19 10:40:00,179.8,179.98,179.66,179.78,21869.0,176.0567,176.233,175.9197,176.0372,21869.0
2017-07-19 10:50:00,179.79,179.87,179.62,179.62,7120.0,176.0469,176.1253,175.8805,175.8805,7120.0
2017-07-19 11:00:00,179.66,179.78,179.58,179.61,13517.0,175.9197,176.0372,175.8413,175.8707,13517.0
2017-07-19 11:10:00,179.57,179.71,179.55,179.67,11216.0,175.8315,175.9686,175.8119,175.9294,11216.0
2017-07-19 11:20:00,179.69,179.98,179.61,179.9,20292.0,175.949,176.233,175.8707,176.1547,20292.0
2017-07-19 11:30:00,179.9,179.93,179.77,179.81,14321.0,176.1547,176.184,176.0274,176.0665,14321.0
2017-07-19 11:40:00,179.81,179.9,179.74,179.82,16903.0,176.0665,176.1547,175.998,176.0763,16903.0
2017-07-19 11:50:00,179.82,179.86,179.6,179.7,12012.0,176.0763,176.1155,175.8609,175.9588,12012.0
2017-07-19 12:00:00,179.74,179.95,179.74,179.93,11340.0,175.998,176.2036,175.998,176.184,11340.0
2017-07-19 12:10:00,179.93,179.94,179.81,179.84,11353.0,176.184,176.1938,176.0665,176.0959,11353.0
2017-07-19 12:20:00,179.83,179.9,179.77,179.85,7559.0,176.0861,176.1547,176.0274,176.1057,7559.0
2017-07-19 12:30:00,179.82,179.9,179.79,179.8,9138.0,176.0763,176.1547,176.0469,176.0567,9138.0
2017-07-19 12:40:00,179.82,179.9,179.7,179.85,9773.0,176.0763,176.1547,175.9588,176.1057,9773.0
2017-07-19 12:50:00,179.82,179.82,179.74,179.79,4920.0,176.0763,176.0763,175.998,176.0469,4920.0
2017-07-19 13:00:00,179.83,179.92,179.83,179.87,7289.0,176.0861,176.1742,176.0861,176.1253,7289.0
2017-07-19 13:10:00,179.9,179.96,179.76,179.89,12838.0,176.1547,176.2134,176.0176,176.1449,12838.0
2017-07-19 13:20:00,179.9,180.14,179.84,180.13,17760.0,176.1547,176.3897,176.0959,176.3799,17760.0
2017-07-19 13:30:00,180.11,180.19,180.07,180.07,10810.0,176.3603,176.4386,176.3211,176.3211,10810.0
2017-07-19 13:40:00,180.07,180.13,180.0,180.07,17251.0,176.3211,176.3799,176.2526,176.3211,17251.0
2017-07-19 13:50:00,180.09,180.11,179.96,179.96,25548.0,176.3407,176.3603,176.2134,176.2134,25548.0
2017-07-19 14:00:00,179.97,180.24,179.97,180.24,18087.0,176.2232,176.4876,176.2232,176.4876,18087.0
2017-07-19 14:10:00,180.22,180.29,180.14,180.27,21312.0,176.468,176.5365,176.3897,176.517,21312.0
2017-07-19 14:20:00,180.28,180.35,180.21,180.21,15976.0,176.5267,176.5953,176.4582,176.4582,15976.0
2017-07-19 14:30:00,180.2,180.2,180.05,180.18,10458.0,176.4484,176.4484,176.3015,176.4288,10458.0
2017-07-19 14:40:00,180.15,180.34,180.15,180.24,13569.0,176.3994,176.5855,176.3994,176.4876,13569.0
2017-07-19 14:50:00,180.25,180.3,180.24,180.26,23824.0,176.4974,176.5463,176.4876,176.5072,23824.0
2017-07-19 15:00:00,180.26,180.3,180.25,180.28,22000.0,176.5072,176.5463,176.4974,176.5267,22000.0
2017-07-19 15:10:00,180.3,180.3,180.2,180.21,16789.0,176.5463,176.5463,176.4484,176.4582,16789.0
2017-07-19 15:20:00,180.21,180.22,180.13,180.19,16391.0,176.4582,176.468,176.3799,176.4386,16391.0
2017-07-19 15:30:00,180.17,180.19,179.93,179.96,33459.0,176.419,176.4386,176.184,176.2134,33459.0
2017-07-19 15:40:00,179.98,180.02,179.9,180.02,33751.0,176.233,176.2722,176.1547,176.2722,33751.0
2017-07-19 15:50:00,180.04,180.13,179.85,180.13,63448.0,176.2917,176.3799,176.1057,176.3799,63448.0
2017-07-20 09:30:00,181.11,182.77,181.11,182.38,129785.0,177.3395,178.9649,177.3395,178.583,129785.0
2017-07-20 09:40:00,182.32,182.77,181.55,181.6,54927.0,178.5243,178.9649,177.7703,177.8193,54927.0
2017-07-20 09:50:00,181.63,182.15,181.49,181.68,58006.0,177.8486,178.3578,177.7116,177.8976,58006.0
2017-07-20 10:00:00,181.55,181.65,181.39,181.44,12484.0,177.7703,177.8682,177.6136,177.6626,12484.0
2017-07-20 10:10:00,181.38,181.5,181.14,181.18,17815.0,177.6038,177.7213,177.3688,177.408,17815.0
2017-07-20 10:20:00,181.21,181.8,181.2,181.68,31583.0,177.4374,178.0151,177.4276,177.8976,31583.0
2017-07-20 10:30:00,181.7,181.73,181.34,181.57,25489.0,177.9172,177.9466,177.5647,177.7899,25489.0
2017-07-20 10:40:00,181.6,182.2,181.56,182.09,23781.0,177.8193,178.4068,177.7801,178.2991,23781.0
2017-07-20 10:50:00,182.17,182.25,181.96,182.0,31247.0,178.3774,178.4557,178.1718,178.2109,31247.0
2017-07-20 11:00:00,181.96,182.05,181.78,181.94,24223.0,178.1718,178.2599,177.9955,178.1522,24223.0
2017-07-20 11:10:00,181.88,181.88,181.49,181.49,11902.0,178.0934,178.0934,177.7116,177.7116,11902.0
2017-07-20 11:20:00,181.45,181.86,181.4,181.47,28214.0,177.6724,178.0738,177.6234,177.692,28214.0
2017-07-20 11:30:00,181.4,181.68,181.39,181.68,12759.0,177.6234,177.8976,177.6136,177.8976,12759.0
2017-07-20 11:40:00,181.68,181.99,181.63,181.86,15573.0,177.8976,178.2011,177.8486,178.0738,15573.0
2017-07-20 11:50:00,181.85,181.87,181.73,181.73,6587.0,178.0641,178.0836,177.9466,177.9466,6587.0
2017-07-20 12:00:00,181.7,181.84,181.62,181.77,7679.0,177.9172,178.0543,177.8388,177.9857,7679.0
2017-07-20 12:10:00,181.77,181.9,181.72,181.72,3018.0,177.9857,178.113,177.9368,177.9368,3018.0
2017-07-20 12:20:00,181.77,181.93,181.74,181.87,13355.0,177.9857,178.1424,177.9563,178.0836,13355.0
2017-07-20 12:30:00,181.85,181.86,181.72,181.86,6926.0,178.0641,178.0738,177.9368,178.0738,6926.0
2017-07-20 12:40:00,181.87,181.92,181.74,181.78,4241.0,178.0836,178.1326,177.9563,177.9955,4241.0
2017-07-20 12:50:00,181.81,182.03,181.75,182.03,4945.0,178.0249,178.2403,177.9661,178.2403,4945.0
2017-07-20 13:00:00,182.03,182.04,181.81,181.81,15701.0,178.2403,178.2501,178.0249,178.0249,15701.0
2017-07-20 13:10:00,181.79,181.84,181.77,181.84,2369.0,178.0053,178.0543,177.9857,178.0543,2369.0
2017-07-20 13:20:00,181.86,181.89,181.75,181.78,6521.0,178.0738,178.1032,177.9661,177.9955,6521.0
2017-07-20 13:30:00,181.81,181.86,181.8,181.86,3799.0,178.0249,178.0738,178.0151,178.0738,3799.0
2017-07-20 13:40:00,181.88,182.05,181.82,181.99,6310.0,178.0934,178.2599,178.0347,178.2011,6310.0
2017-07-20 13:50:00,181.99,182.07,181.97,182.02,8418.0,178.2011,178.2795,178.1816,178.2305,8418.0
2017-07-20 14:00:00,182.02,182.04,181.9,181.92,12770.0,178.2305,178.2501,178.113,178.1326,12770.0
2017-07-20 14:10:00,181.9,181.91,181.69,181.74,9459.0,178.113,178.1228,177.9074,177.9563,9459.0
2017-07-20 14:20:00,181.74,181.74,181.63,181.7,3967.0,177.9563,177.9563,177.8486,177.9172,3967.0
2017-07-20 14:30:00,181.67,181.76,181.63,181.75,14414.0,177.8878,177.9759,177.8486,177.9661,14414.0
2017-07-20 14:40:00,181.76,182.04,181.74,182.0,28317.0,177.9759,178.2501,177.9563,178.2109,28317.0
2017-07-20 14:50:00,182.0,182.21,181.93,181.93,43870.0,178.2109,178.4166,178.1424,178.1424,43870.0
2017-07-20 15:00:00,181.93,181.94,181.82,181.85,17168.0,178.1424,178.1522,178.0347,178.0641,17168.0
2017-07-20 15:10:00,181.87,181.96,181.76,181.76,10685.0,178.0836,178.1718,177.9759,177.9759,10685.0
2017-07-20 15:20:00,181.74,181.84,181.65,181.72,27422.0,177.9563,178.0543,177.8682,177.9368,27422.0
2017-07-20 15:30:00,181.73,181.82,181.65,181.72,13045.0,177.9466,178.0347,177.8682,177.9368,13045.0
2017-07-20 15:40:00,181.72,181.78,181.59,181.76,35502.0,177.9368,177.9955,177.8095,177.9759,35502.0
2017-07-20 15:50:00,181.76,181.77,181.5,181.64,56524.0,177.9759,177.9857,177.7213,177.8584,56524.0
2017-07-21 09:30:00,181.29,182.03,181.05,182.03,119139.0,177.5157,178.2403,177.2807,178.2403,119139.0
2017-07-21 09:40:00,182.03,182.31,181.77,181.81,7288.0,178.2403,178.5145,177.9857,178.0249,7288.0
2017-07-21 09:50:00,181.72,182.34,181.57,182.21,17297.0,177.9368,178.5439,177.7899,178.4166,17297.0
2017-07-21 10:00:00,182.1,182.23,181.89,182.23,19932.0,178.3089,178.4361,178.1032,178.4361,19932.0
2017-07-21 10:10:00,182.28,182.59,182.08,182.57,15077.0,178.4851,178.7887,178.2893,178.7691,15077.0
2017-07-21 10:20:00,182.59,182.7,182.5,182.59,18502.0,178.7887,178.8964,178.7005,178.7887,18502.0
2017-07-21 10:30:00,182.53,182.86,182.52,182.72,13692.0,178.7299,179.053,178.7201,178.9159,13692.0
2017-07-21 10:40:00,182.69,182.76,182.51,182.56,11741.0,178.8866,178.9551,178.7103,178.7593,11741.0
2017-07-21 10:50:00,182.53,182.68,182.49,182.5,19082.0,178.7299,178.8768,178.6907,178.7005,19082.0
2017-07-21 11:00:00,182.51,182.51,182.15,182.18,9804.0,178.7103,178.7103,178.3578,178.3872,9804.0
2017-07-21 11:10:00,182.12,182.26,182.12,182.23,11387.0,178.3284,178.4655,178.3284,178.4361,11387.0
2017-07-21 11:20:00,182.2,182.2,181.9,182.05,13778.0,178.4068,178.4068,178.113,178.2599,13778.0
2017-07-21 11:30:00,182.06,182.3,181.99,182.24,4351.0,178.2697,178.5047,178.2011,178.4459,4351.0
2017-07-21 11:40:00,182.29,182.37,182.05,182.07,6780.0,178.4949,178.5732,178.2599,178.2795,6780.0
2017-07-21 11:50:00,182.08,182.35,182.07,182.31,4349.0,178.2893,178.5536,178.2795,178.5145,4349.0
2017-07-21 12:00:00,182.34,182.37,182.05,182.05,6895.0,178.5439,178.5732,178.2599,178.2599,6895.0
2017-07-21 12:10:00,182.05,182.07,181.75,181.81,9971.0,178.2599,178.2795,177.9661,178.0249,9971.0
2017-07-21 12:20:00,181.82,181.87,181.69,181.82,10254.0,178.0347,178.0836,177.9074,178.0347,10254.0
2017-07-21 12:30:00,181.82,182.05,181.82,182.05,4696.0,178.0347,178.2599,178.0347,178.2599,4696.0
2017-07-21 12:40:00,182.04,182.23,182.03,182.22,6712.0,178.2501,178.4361,178.2403,178.4264,6712.0
2017-07-21 12:50:00,182.23,182.23,182.04,182.12,2858.0,178.4361,178.4361,178.2501,178.3284,2858.0
2017-07-21 13:00:00,182.12,182.16,182.07,182.16,4798.0,178.3284,178.3676,178.2795,178.3676,4798.0
2017-07-21 13:10:00,182.17,182.31,182.14,182.2,4640.0,178.3774,178.5145,178.348,178.4068,4640.0
2017-07-21 13:20:00,182.16,182.2,182.0,182.01,3000.0,178.3676,178.4068,178.2109,178.2207,3000.0
2017-07-21 13:30:00,182.01,182.02,181.9,181.98,4198.0,178.2207,178.2305,178.113,178.1913,4198.0
2017-07-21 13:40:00,182.0,182.1,181.98,182.0,5266.0,178.2109,178.3089,178.1913,178.2109,5266.0
2017-07-21 13:50:00,181.99,182.04,181.87,181.91,7769.0,178.2011,178.2501,178.0836,178.1228,7769.0
2017-07-21 14:00:00,181.97,182.09,181.93,182.03,7111.0,178.1816,178.2991,178.1424,178.2403,7111.0
2017-07-21 14:10:00,182.05,182.08,181.92,181.99,7849.0,178.2599,178.2893,178.1326,178.2011,7849.0
2017-07-21 14:20:00,182.02,182.05,181.91,182.02,3647.0,178.2305,178.2599,178.1228,178.2305,3647.0
2017-07-21 14:30:00,182.04,182.24,182.02,182.24,12178.0,178.2501,178.4459,178.2305,178.4459,12178.0
2017-07-21 14:40:00,182.21,182.33,182.16,182.21,9157.0,178.4166,178.5341,178.3676,178.4166,9157.0
2017-07-21 14:50:00,182.2,182.26,182.2,182.21,5450.0,178.4068,178.4655,178.4068,178.4166,5450.0
2017-07-21 15:00:00,182.19,182.19,181.98,182.05,17850.0,178.397,178.397,178.1913,178.2599,17850.0
2017-07-21 15:10:00,182.05,182.14,181.96,182.06,12451.0,178.2599,178.348,178.1718,178.2697,12451.0
2017-07-21 15:20:00,182.09,182.14,182.04,182.12,9877.0,178.2991,178.348,178.2501,178.3284,9877.0
2017-07-21 15:30:00,182.11,182.12,182.03,182.06,13723.0,178.3186,178.3284,178.2403,178.2697,13723.0
2017-07-21 15:40:00,182.06,182.15,182.03,182.08,34511.0,178.2697,178.3578,178.2403,178.2893,34511.0
2017-07-21 15:50:00,182.08,182.27,182.08,182.21,57505.0,178.2893,178.4753,178.2893,178.4166,57505.0
2017-07-24 09:30:00,182.14,182.87,181.62,181.62,27213.0,178.348,179.0628,177.8388,177.8388,27213.0
2017-07-24 09:40:00,181.82,182.2,181.82,182.08,9394.0,178.0347,178.4068,178.0347,178.2893,9394.0
2017-07-24 09:50:00,182.14,182.43,182.09,182.37,11239.0,178.348,178.632,178.2991,178.5732,11239.0
2017-07-24 10:00:00,182.33,182.37,181.97,181.97,8533.0,178.5341,178.5732,178.1816,178.1816,8533.0
2017-07-24 10:10:00,181.95,182.17,181.88,182.01,7982.0,178.162,178.3774,178.0934,178.2207,7982.0
2017-07-24 10:20:00,182.04,182.04,181.73,181.78,6271.0,178.2501,178.2501,177.9466,177.9955,6271.0
2017-07-24 10:30:00,181.81,181.87,181.72,181.86,10006.0,178.0249,178.0836,177.9368,178.0738,10006.0
2017-07-24 10:40:00,181.83,181.94,181.73,181.94,9921.0,178.0445,178.1522,177.9466,178.1522,9921.0
2017-07-24 10:50:00,181.95,182.14,181.81,181.88,10694.0,178.162,178.348,178.0249,178.0934,10694.0
2017-07-24 11:00:00,181.89,181.89,181.69,181.86,6354.0,178.1032,178.1032,177.9074,178.0738,6354.0
2017-07-24 11:10:00,181.82,181.82,181.61,181.78,7935.0,178.0347,178.0347,177.8291,177.9955,7935.0
2017-07-24 11:20:00,181.77,181.87,181.71,181.81,9450.0,177.9857,178.0836,177.927,178.0249,9450.0
2017-07-24 11:30:00,181.82,181.88,181.79,181.87,6400.0,178.0347,178.0934,178.0053,178.0836,6400.0
2017-07-24 11:40:00,181.88,182.11,181.88,181.91,7917.0,178.0934,178.3186,178.0934,178.1228,7917.0
2017-07-24 11:50:00,181.87,181.94,181.77,181.84,6615.0,178.0836,178.1522,177.9857,178.0543,6615.0
2017-07-24 12:00:00,181.86,181.94,181.77,181.94,8510.0,178.0738,178.1522,177.9857,178.1522,8510.0
2017-07-24 12:10:00,181.95,182.03,181.87,182.02,7065.0,178.162,178.2403,178.0836,178.2305,7065.0
2017-07-24 12:20:00,182.0,182.07,181.95,182.07,4460.0,178.2109,178.2795,178.162,178.2795,4460.0
2017-07-24 12:30:00,182.07,182.12,181.99,182.02,6510.0,178.2795,178.3284,178.2011,178.2305,6510.0
2017-07-24 12:40:00,182.02,182.12,181.95,181.99,13020.0,178.2305,178.3284,178.162,178.2011,13020.0
2017-07-24 12:50:00,181.98,182.09,181.98,182.09,6900.0,178.1913,178.2991,178.1913,178.2991,6900.0
2017-07-24 13:00:00,182.11,182.19,182.01,182.19,10441.0,178.3186,178.397,178.2207,178.397,10441.0
2017-07-24 13:10:00,182.19,182.22,182.01,182.01,10124.0,178.397,178.4264,178.2207,178.2207,10124.0
2017-07-24 13:20:00,182.06,182.12,181.95,182.12,19900.0,178.2697,178.3284,178.162,178.3284,19900.0
2017-07-24 13:30:00,182.11,182.14,182.04,182.12,10221.0,178.3186,178.348,178.2501,178.3284,10221.0
2017-07-24 13:40:00,182.12,182.12,182.01,182.01,2628.0,178.3284,178.3284,178.2207,178.2207,2628.0
2017-07-24 13:50:00,182.06,182.06,181.93,181.99,9205.0,178.2697,178.2697,178.1424,178.2011,9205.0
2017-07-24 14:00:00,181.98,182.01,181.93,181.98,15344.0,178.1913,178.2207,178.1424,178.1913,15344.0
2017-07-24 14:10:00,182.01,182.06,181.97,182.03,15642.0,178.2207,178.2697,178.1816,178.2403,15642.0
2017-07-24 14:20:00,182.03,182.18,182.01,182.11,6800.0,178.2403,178.3872,178.2207,178.3186,6800.0
2017-07-24 14:30:00,182.09,182.1,182.02,182.02,8256.0,178.2991,178.3089,178.2305,178.2305,8256.0
2017-07-24 14:40:00,182.01,182.14,182.01,182.11,6943.0,178.2207,178.348,178.2207,178.3186,6943.0
2017-07-24 14:50:00,182.08,182.12,181.98,182.0,10592.0,178.2893,178.3284,178.1913,178.2109,10592.0
2017-07-24 15:00:00,182.01,182.15,181.99,182.15,9420.0,178.2207,178.3578,178.2011,178.3578,9420.0
2017-07-24 15:10:00,182.17,182.29,182.15,182.24,9933.0,178.3774,178.4949,178.3578,178.4459,9933.0
2017-07-24 15:20:00,182.24,182.27,182.15,182.26,9559.0,178.4459,178.4753,178.3578,178.4655,9559.0
2017-07-24 15:30:00,182.25,182.38,182.2,182.33,21449.0,178.4557,178.583,178.4068,178.5341,21449.0
2017-07-24 15:40:00,182.33,182.34,182.19,182.21,39679.0,178.5341,178.5439,178.397,178.4166,39679.0
2017-07-24 15:50:00,182.19,182.4,182.17,182.33,109566.0,178.397,178.6026,178.3774,178.5341,109566.0
2017-07-25 09:30:00,181.77,182.28,180.01,180.83,64524.0,177.9857,178.4851,176.2624,177.0653,64524.0
2017-07-25 09:40:00,180.96,181.23,180.56,180.61,29377.0,177.1926,177.457,176.8009,176.8499,29377.0
2017-07-25 09:50:00,180.58,181.41,180.5,181.4,27156.0,176.8205,177.6332,176.7422,177.6234,27156.0
2017-07-25 10:00:00,181.46,181.53,180.88,180.88,29170.0,177.6822,177.7507,177.1143,177.1143,29170.0
2017-07-25 10:10:00,180.93,181.57,180.85,181.57,26263.0,177.1632,177.7899,177.0849,177.7899,26263.0
2017-07-25 10:20:00,181.56,181.65,181.32,181.34,15270.0,177.7801,177.8682,177.5451,177.5647,15270.0
2017-07-25 10:30:00,181.19,181.5,181.09,181.36,22220.0,177.4178,177.7213,177.3199,177.5843,22220.0
2017-07-25 10:40:00,181.39,181.59,181.23,181.42,24631.0,177.6136,177.8095,177.457,177.643,24631.0
2017-07-25 10:50:00,181.39,181.45,181.07,181.19,22456.0,177.6136,177.6724,177.3003,177.4178,22456.0
2017-07-25 11:00:00,181.11,181.73,181.06,181.61,48901.0,177.3395,177.9466,177.2905,177.8291,48901.0
2017-07-25 11:10:00,181.65,181.7,181.35,181.53,19683.0,177.8682,177.9172,177.5745,177.7507,19683.0
2017-07-25 11:20:00,181.51,181.55,181.26,181.27,16132.0,177.7311,177.7703,177.4863,177.4961,16132.0
2017-07-25 11:30:00,181.21,181.22,180.9,181.03,15651.0,177.4374,177.4472,177.1338,177.2611,15651.0
2017-07-25 11:40:00,181.0,181.05,180.36,180.36,25140.0,177.2318,177.2807,176.6051,176.6051,25140.0
2017-07-25 11:50:00,180.44,180.57,180.28,180.52,20080.0,176.6834,176.8107,176.5267,176.7617,20080.0
2017-07-25 12:00:00,180.52,180.55,180.31,180.37,13728.0,176.7617,176.7911,176.5561,176.6149,13728.0
2017-07-25 12:10:00,180.31,180.36,180.11,180.16,17380.0,176.5561,176.6051,176.3603,176.4092,17380.0
2017-07-25 12:20:00,180.15,180.28,180.08,180.16,15642.0,176.3994,176.5267,176.3309,176.4092,15642.0
2017-07-25 12:30:00,180.14,180.32,180.08,180.28,13835.0,176.3897,176.5659,176.3309,176.5267,13835.0
2017-07-25 12:40:00,180.28,180.38,179.76,179.98,24179.0,176.5267,176.6247,176.0176,176.233,24179.0
2017-07-25 12:50:00,179.98,180.05,179.73,179.97,24058.0,176.233,176.3015,175.9882,176.2232,24058.0
2017-07-25 13:00:00,179.99,180.0,179.75,179.89,29210.0,176.2428,176.2526,176.0078,176.1449,29210.0
2017-07-25 13:10:00,179.91,179.96,179.86,179.89,16000.0,176.1644,176.2134,176.1155,176.1449,16000.0
2017-07-25 13:20:00,179.92,179.96,179.87,179.95,12407.0,176.1742,176.2134,176.1253,176.2036,12407.0
2017-07-25 13:30:00,179.94,180.05,179.89,180.0,17095.0,176.1938,176.3015,176.1449,176.2526,17095.0
2017-07-25 13:40:00,180.0,180.06,179.95,179.95,13556.0,176.2526,176.3113,176.2036,176.2036,13556.0
2017-07-25 13:50:00,179.99,180.01,179.88,179.98,11803.0,176.2428,176.2624,176.1351,176.233,11803.0
2017-07-25 14:00:00,179.98,179.99,179.78,179.88,22906.0,176.233,176.2428,176.0372,176.1351,22906.0
2017-07-25 14:10:00,179.89,179.99,179.61,179.62,26647.0,176.1449,176.2428,175.8707,175.8805,26647.0
2017-07-25 14:20:00,179.62,179.98,179.5,179.85,33366.0,175.8805,176.233,175.763,176.1057,33366.0
2017-07-25 14:30:00,179.8,179.9,179.69,179.69,21684.0,176.0567,176.1547,175.949,175.949,21684.0
2017-07-25 14:40:00,179.74,179.87,179.69,179.87,16980.0,175.998,176.1253,175.949,176.1253,16980.0
2017-07-25 14:50:00,179.87,179.89,179.78,179.87,16146.0,176.1253,176.1449,176.0372,176.1253,16146.0
2017-07-25 15:00:00,179.88,180.36,179.88,180.2,23700.0,176.1351,176.6051,176.1351,176.4484,23700.0
2017-07-25 15:10:00,180.21,180.22,180.07,180.1,24278.0,176.4582,176.468,176.3211,176.3505,24278.0
2017-07-25 15:20:00,180.12,180.23,179.97,180.18,27339.0,176.3701,176.4778,176.2232,176.4288,27339.0
2017-07-25 15:30:00,180.2,180.39,180.17,180.25,28594.0,176.4484,176.6345,176.419,176.4974,28594.0
2017-07-25 15:40:00,180.25,180.27,179.56,180.27,72145.0,176.4974,176.517,175.8217,176.517,72145.0
2017-07-25 15:50:00,180.26,180.35,179.98,180.19,89035.0,176.5072,176.5953,176.233,176.4386,89035.0
2017-07-26 09:30:00,175.17,176.0,170.18,174.09,277448.0,171.5231,172.3358,166.637,170.4656,277448.0
2017-07-26 09:40:00,174.0,174.93,173.5,174.41,233925.0,170.3775,171.2881,169.8879,170.779,233925.0
2017-07-26 09:50:00,174.46,175.06,174.41,174.84,107186.0,170.8279,171.4154,170.779,171.2,107186.0
2017-07-26 10:00:00,174.77,176.74,174.74,175.01,140804.0,171.1315,173.0604,171.1021,171.3665,140804.0
2017-07-26 10:10:00,175.0,176.55,174.97,176.45,151566.0,171.3567,172.8744,171.3273,172.7765,151566.0
2017-07-26 10:20:00,176.45,176.7,175.92,175.95,162995.0,172.7765,173.0213,172.2575,172.2869,162995.0
2017-07-26 10:30:00,175.98,175.99,174.65,174.75,104108.0,172.3163,172.3261,171.014,171.1119,104108.0
2017-07-26 10:40:00,174.62,174.67,174.09,174.29,71678.0,170.9846,171.0335,170.4656,170.6614,71678.0
2017-07-26 10:50:00,174.38,174.46,174.09,174.2,67601.0,170.7496,170.8279,170.4656,170.5733,67601.0
2017-07-26 11:00:00,174.22,174.37,173.98,174.1,73801.0,170.5929,170.7398,170.3579,170.4754,73801.0
2017-07-26 11:10:00,174.1,174.9,174.01,174.79,85620.0,170.4754,171.2587,170.3873,171.151,85620.0
2017-07-26 11:20:00,174.8,174.8,174.24,174.26,47018.0,171.1608,171.1608,170.6125,170.6321,47018.0
2017-07-26 11:30:00,174.33,174.62,174.25,174.43,39402.0,170.7006,170.9846,170.6223,170.7985,39402.0
2017-07-26 11:40:00,174.36,174.47,174.0,174.02,54582.0,170.73,170.8377,170.3775,170.3971,54582.0
2017-07-26 11:50:00,174.05,174.15,173.97,174.15,90683.0,170.4264,170.5244,170.3481,170.5244,90683.0
2017-07-26 12:00:00,174.15,174.2,173.86,173.86,54309.0,170.5244,170.5733,170.2404,170.2404,54309.0
2017-07-26 12:10:00,173.75,173.82,173.17,173.3,38025.0,170.1327,170.2012,169.5648,169.6921,38025.0
2017-07-26 12:20:00,173.36,173.44,173.1,173.1,41053.0,169.7508,169.8291,169.4962,169.4962,41053.0
2017-07-26 12:30:00,173.1,173.1,172.57,173.0,63535.0,169.4962,169.4962,168.9773,169.3983,63535.0
2017-07-26 12:40:00,173.03,173.41,173.0,173.38,60552.0,169.4277,169.7998,169.3983,169.7704,60552.0
2017-07-26 12:50:00,173.34,173.56,173.14,173.5,28630.0,169.7312,169.9466,169.5354,169.8879,28630.0
2017-07-26 13:00:00,173.51,173.62,173.29,173.44,35737.0,169.8977,170.0054,169.6823,169.8291,35737.0
2017-07-26 13:10:00,173.45,173.53,173.36,173.39,27665.0,169.8389,169.9173,169.7508,169.7802,27665.0
2017-07-26 13:20:00,173.4,173.47,173.19,173.19,47068.0,169.79,169.8585,169.5843,169.5843,47068.0
2017-07-26 13:30:00,173.19,173.35,173.05,173.08,19958.0,169.5843,169.741,169.4473,169.4766,19958.0
2017-07-26 13:40:00,173.04,173.21,172.95,173.01,40539.0,169.4375,169.6039,169.3493,169.4081,40539.0
2017-07-26 13:50:00,173.01,173.12,172.95,173.11,50692.0,169.4081,169.5158,169.3493,169.506,50692.0
2017-07-26 14:00:00,173.11,173.4,173.04,173.3,84539.0,169.506,169.79,169.4375,169.6921,84539.0
2017-07-26 14:10:00,173.34,173.53,173.27,173.47,55534.0,169.7312,169.9173,169.6627,169.8585,55534.0
2017-07-26 14:20:00,173.44,173.67,173.41,173.62,39336.0,169.8291,170.0544,169.7998,170.0054,39336.0
2017-07-26 14:30:00,173.61,173.84,173.04,173.23,49189.0,169.9956,170.2208,169.4375,169.6235,49189.0
2017-07-26 14:40:00,173.13,173.3,173.02,173.09,27280.0,169.5256,169.6921,169.4179,169.4864,27280.0
2017-07-26 14:50:00,173.06,173.29,172.98,173.24,39847.0,169.4571,169.6823,169.3787,169.6333,39847.0
2017-07-26 15:00:00,173.18,173.34,173.05,173.26,47870.0,169.5746,169.7312,169.4473,169.6529,47870.0
2017-07-26 15:10:00,173.27,173.73,173.2,173.71,61292.0,169.6627,170.1131,169.5941,170.0935,61292.0
2017-07-26 15:20:00,173.72,174.18,173.72,173.96,126630.0,170.1033,170.5537,170.1033,170.3383,126630.0
2017-07-26 15:30:00,173.95,174.5,173.84,174.37,178904.0,170.3285,170.8671,170.2208,170.7398,178904.0
2017-07-26 15:40:00,174.4,174.74,174.33,174.5,110742.0,170.7692,171.1021,170.7006,170.8671,110742.0
2017-07-26 15:50:00,174.49,175.28,174.42,175.06,316811.0,170.8573,171.6308,170.7887,171.4154,316811.0
2017-07-27 09:30:00,175.85,175.9,174.33,175.72,80592.0,172.189,172.2379,170.7006,172.0617,80592.0
2017-07-27 09:40:00,175.73,175.94,175.19,175.52,62979.0,172.0715,172.2771,171.5427,171.8658,62979.0
2017-07-27 09:50:00,175.52,175.88,174.77,174.82,124397.0,171.8658,172.2183,171.1315,171.1804,124397.0
2017-07-27 10:00:00,174.81,174.93,174.44,174.9,36404.0,171.1706,171.2881,170.8083,171.2587,36404.0
2017-07-27 10:10:00,174.94,175.69,174.85,175.57,77015.0,171.2979,172.0323,171.2098,171.9148,77015.0
2017-07-27 10:20:00,175.49,176.4,175.31,176.24,133789.0,171.8365,172.7275,171.6602,172.5709,133789.0
2017-07-27 10:30:00,176.21,176.26,175.1,175.57,98504.0,172.5415,172.5904,171.4546,171.9148,98504.0
2017-07-27 10:40:00,175.58,176.22,175.53,175.64,54335.0,171.9246,172.5513,171.8756,171.9833,54335.0
2017-07-27 10:50:00,175.67,176.98,175.64,176.16,86794.0,172.0127,173.2954,171.9833,172.4925,86794.0
2017-07-27 11:00:00,176.21,176.56,175.84,175.99,30122.0,172.5415,172.8842,172.1792,172.3261,30122.0
2017-07-27 11:10:00,175.94,177.0,175.88,176.28,89411.0,172.2771,173.315,172.2183,172.61,89411.0
2017-07-27 11:20:00,176.28,176.41,175.88,175.91,39148.0,172.61,172.7373,172.2183,172.2477,39148.0
2017-07-27 11:30:00,175.91,176.16,175.87,176.01,61852.0,172.2477,172.4925,172.2086,172.3456,61852.0
2017-07-27 11:40:00,175.99,176.11,175.97,176.03,34807.0,172.3261,172.4436,172.3065,172.3652,34807.0
2017-07-27 11:50:00,176.05,176.09,175.9,176.02,26674.0,172.3848,172.424,172.2379,172.3554,26674.0
2017-07-27 12:00:00,176.02,176.05,175.86,175.99,47681.0,172.3554,172.3848,172.1988,172.3261,47681.0
2017-07-27 12:10:00,175.98,176.02,175.81,175.91,72879.0,172.3163,172.3554,172.1498,172.2477,72879.0
2017-07-27 12:20:00,175.89,175.92,175.63,175.72,50296.0,172.2281,172.2575,171.9736,172.0617,50296.0
2017-07-27 12:30:00,175.7,175.7,175.45,175.62,28194.0,172.0421,172.0421,171.7973,171.9638,28194.0
2017-07-27 12:40:00,175.61,175.75,175.44,175.49,17908.0,171.954,172.0911,171.7875,171.8365,17908.0
2017-07-27 12:50:00,175.48,175.57,175.11,175.25,26912.0,171.8267,171.9148,171.4644,171.6015,26912.0
2017-07-27 13:00:00,175.25,175.85,175.22,175.76,48278.0,171.6015,172.189,171.5721,172.1008,48278.0
2017-07-27 13:10:00,175.72,175.83,175.45,175.52,52903.0,172.0617,172.1694,171.7973,171.8658,52903.0
2017-07-27 13:20:00,175.49,175.77,174.95,175.09,65219.0,171.8365,172.1106,171.3077,171.4448,65219.0
2017-07-27 13:30:00,175.04,175.05,174.48,174.55,27776.0,171.3958,171.4056,170.8475,170.916,27776.0
2017-07-27 13:40:00,174.55,174.99,174.5,174.83,24556.0,170.916,171.3469,170.8671,171.1902,24556.0
2017-07-27 13:50:00,174.83,174.84,174.46,174.61,57179.0,171.1902,171.2,170.8279,170.9748,57179.0
2017-07-27 14:00:00,174.59,174.88,174.53,174.88,18971.0,170.9552,171.2392,170.8965,171.2392,18971.0
2017-07-27 14:10:00,174.81,174.94,174.71,174.8,18561.0,171.1706,171.2979,171.0727,171.1608,18561.0
2017-07-27 14:20:00,174.81,175.05,174.8,174.96,28126.0,171.1706,171.4056,171.1608,171.3175,28126.0
2017-07-27 14:30:00,174.99,175.03,174.67,174.86,29741.0,171.3469,171.386,171.0335,171.2196,29741.0
2017-07-27 14:40:00,174.82,174.82,174.51,174.59,21717.0,171.1804,171.1804,170.8769,170.9552,21717.0
2017-07-27 14:50:00,174.57,175.26,174.55,174.97,48471.0,170.9356,171.6113,170.916,171.3273,48471.0
2017-07-27 15:00:00,174.93,175.29,174.83,174.83,52059.0,171.2881,171.6406,171.1902,171.1902,52059.0
2017-07-27 15:10:00,174.79,175.05,174.67,174.76,27473.0,171.151,171.4056,171.0335,171.1217,27473.0
2017-07-27 15:20:00,174.76,175.06,174.74,175.01,32747.0,171.1217,171.4154,171.1021,171.3665,32747.0
2017-07-27 15:30:00,175.01,175.42,174.96,175.29,44535.0,171.3665,171.7679,171.3175,171.6406,44535.0
2017-07-27 15:40:00,175.27,175.29,175.06,175.24,60749.0,171.621,171.6406,171.4154,171.5917,60749.0
2017-07-27 15:50:00,175.23,175.38,175.01,175.24,140044.0,171.5819,171.7288,171.3665,171.5917,140044.0
2017-07-28 09:30:00,175.3,175.87,175.01,175.34,21589.0,171.6504,172.2086,171.3665,171.6896,21589.0
2017-07-28 09:40:00,175.3,175.65,174.71,174.88,13314.0,171.6504,171.9931,171.0727,171.2392,13314.0
2017-07-28 09:50:00,174.7,174.86,174.26,174.4,15353.0,171.0629,171.2196,170.6321,170.7692,15353.0
2017-07-28 10:00:00,174.51,174.69,173.87,173.87,36991.0,170.8769,171.0531,170.2502,170.2502,36991.0
2017-07-28 10:10:00,173.84,173.85,173.53,173.77,61260.0,170.2208,170.2306,169.9173,170.1523,61260.0
2017-07-28 10:20:00,173.89,174.16,173.66,174.05,28543.0,170.2698,170.5342,170.0446,170.4264,28543.0
2017-07-28 10:30:00,173.99,174.56,173.99,174.53,11127.0,170.3677,170.9258,170.3677,170.8965,11127.0
2017-07-28 10:40:00,174.47,174.72,174.38,174.49,22763.0,170.8377,171.0825,170.7496,170.8573,22763.0
2017-07-28 10:50:00,174.5,174.55,174.08,174.53,17661.0,170.8671,170.916,170.4558,170.8965,17661.0
2017-07-28 11:00:00,174.53,175.03,174.52,175.03,16060.0,170.8965,171.386,170.8867,171.386,16060.0
2017-07-28 11:10:00,174.95,175.69,174.92,175.26,44461.0,171.3077,172.0323,171.2783,171.6113,44461.0
2017-07-28 11:20:00,175.25,175.32,174.9,175.24,21047.0,171.6015,171.67,171.2587,171.5917,21047.0
2017-07-28 11:30:00,175.24,175.5,175.06,175.46,20696.0,171.5917,171.8463,171.4154,171.8071,20696.0
2017-07-28 11:40:00,175.5,175.73,175.31,175.68,12357.0,171.8463,172.0715,171.6602,172.0225,12357.0
2017-07-28 11:50:00,175.72,175.79,175.6,175.78,12972.0,172.0617,172.1302,171.9442,172.1204,12972.0
2017-07-28 12:00:00,175.78,175.96,175.35,175.41,30473.0,172.1204,172.2967,171.6994,171.7581,30473.0
2017-07-28 12:10:00,175.45,175.45,175.09,175.14,20653.0,171.7973,171.7973,171.4448,171.4938,20653.0
2017-07-28 12:20:00,175.15,175.52,175.11,175.47,11854.0,171.5035,171.8658,171.4644,171.8169,11854.0
2017-07-28 12:30:00,175.48,175.78,175.47,175.53,20653.0,171.8267,172.1204,171.8169,171.8756,20653.0
2017-07-28 12:40:00,175.52,175.8,175.49,175.67,29621.0,171.8658,172.14,171.8365,172.0127,29621.0
2017-07-28 12:50:00,175.67,175.83,175.56,175.83,16082.0,172.0127,172.1694,171.905,172.1694,16082.0
2017-07-28 13:00:00,175.78,175.91,175.65,175.88,27500.0,172.1204,172.2477,171.9931,172.2183,27500.0
2017-07-28 13:10:00,175.92,175.97,175.63,175.63,6390.0,172.2575,172.3065,171.9736,171.9736,6390.0
2017-07-28 13:20:00,175.6,175.67,175.51,175.6,17373.0,171.9442,172.0127,171.856,171.9442,17373.0
2017-07-28 13:30:00,175.61,175.67,175.57,175.63,20677.0,171.954,172.0127,171.9148,171.9736,20677.0
2017-07-28 13:40:00,175.64,175.92,175.59,175.9,13570.0,171.9833,172.2575,171.9344,172.2379,13570.0
2017-07-28 13:50:00,175.88,176.5,175.8,175.84,65038.0,172.2183,172.8254,172.14,172.1792,65038.0
2017-07-28 14:00:00,175.9,175.91,175.64,175.82,12061.0,172.2379,172.2477,171.9833,172.1596,12061.0
2017-07-28 14:10:00,175.75,175.93,175.74,175.92,28536.0,172.0911,172.2673,172.0813,172.2575,28536.0
2017-07-28 14:20:00,175.9,176.02,175.86,175.89,18187.0,172.2379,172.3554,172.1988,172.2281,18187.0
2017-07-28 14:30:00,175.88,175.97,175.85,175.86,21445.0,172.2183,172.3065,172.189,172.1988,21445.0
2017-07-28 14:40:00,175.9,175.95,175.82,175.92,9665.0,172.2379,172.2869,172.1596,172.2575,9665.0
2017-07-28 14:50:00,175.96,176.26,175.93,176.04,24085.0,172.2967,172.5904,172.2673,172.375,24085.0
2017-07-28 15:00:00,175.99,176.02,175.66,175.72,11379.0,172.3261,172.3554,172.0029,172.0617,11379.0
2017-07-28 15:10:00,175.73,175.95,175.64,175.84,25678.0,172.0715,172.2869,171.9833,172.1792,25678.0
2017-07-28 15:20:00,175.8,175.95,175.75,175.9,46293.0,172.14,172.2869,172.0911,172.2379,46293.0
2017-07-28 15:30:00,175.91,176.05,175.83,175.95,30046.0,172.2477,172.3848,172.1694,172.2869,30046.0
2017-07-28 15:40:00,175.97,176.16,175.95,176.06,39525.0,172.3065,172.4925,172.2869,172.3946,39525.0
2017-07-28 15:50:00,176.08,176.25,175.92,175.97,99920.0,172.4142,172.5806,172.2575,172.3065,99920.0
2017-07-31 09:30:00,176.61,176.9,176.18,176.75,23947.0,172.9331,173.2171,172.5121,173.0702,23947.0
2017-07-31 09:40:00,176.75,176.96,176.71,176.85,11989.0,173.0702,173.2759,173.0311,173.1682,11989.0
2017-07-31 09:50:00,176.85,177.05,176.7,176.79,23552.0,173.1682,173.364,173.0213,173.1094,23552.0
2017-07-31 10:00:00,176.81,176.86,176.17,176.33,25040.0,173.129,173.1779,172.5023,172.659,25040.0
2017-07-31 10:10:00,176.34,176.43,176.17,176.18,12261.0,172.6688,172.7569,172.5023,172.5121,12261.0
2017-07-31 10:20:00,176.21,176.25,176.05,176.13,10204.0,172.5415,172.5806,172.3848,172.4631,10204.0
2017-07-31 10:30:00,176.1,176.15,175.72,175.87,18424.0,172.4338,172.4827,172.0617,172.2086,18424.0
2017-07-31 10:40:00,175.91,176.34,175.88,176.24,9394.0,172.2477,172.6688,172.2183,172.5709,9394.0
2017-07-31 10:50:00,176.18,176.18,175.91,176.16,31089.0,172.5121,172.5121,172.2477,172.4925,31089.0
2017-07-31 11:00:00,176.19,176.24,176.09,176.23,19004.0,172.5219,172.5709,172.424,172.5611,19004.0
2017-07-31 11:10:00,176.19,176.31,176.19,176.31,18119.0,172.5219,172.6394,172.5219,172.6394,18119.0
2017-07-31 11:20:00,176.28,176.31,176.12,176.24,17505.0,172.61,172.6394,172.4533,172.5709,17505.0
2017-07-31 11:30:00,176.26,176.35,176.17,176.17,9717.0,172.5904,172.6786,172.5023,172.5023,9717.0
2017-07-31 11:40:00,176.19,176.21,175.93,175.94,10967.0,172.5219,172.5415,172.2673,172.2771,10967.0
2017-07-31 11:50:00,175.94,176.03,175.89,175.96,9000.0,172.2771,172.3652,172.2281,172.2967,9000.0
2017-07-31 12:00:00,175.97,175.97,175.67,175.78,10788.0,172.3065,172.3065,172.0127,172.1204,10788.0
2017-07-31 12:10:00,175.73,175.76,175.46,175.58,15862.0,172.0715,172.1008,171.8071,171.9246,15862.0
2017-07-31 12:20:00,175.53,175.68,175.53,175.65,6928.0,171.8756,172.0225,171.8756,171.9931,6928.0
2017-07-31 12:30:00,175.6,175.61,175.48,175.52,35927.0,171.9442,171.954,171.8267,171.8658,35927.0
2017-07-31 12:40:00,175.52,175.6,175.51,175.53,10054.0,171.8658,171.9442,171.856,171.8756,10054.0
2017-07-31 12:50:00,175.52,175.66,175.52,175.54,15612.0,171.8658,172.0029,171.8658,171.8854,15612.0
2017-07-31 13:00:00,175.54,175.63,175.48,175.6,37820.0,171.8854,171.9736,171.8267,171.9442,37820.0
2017-07-31 13:10:00,175.59,175.59,175.45,175.49,11571.0,171.9344,171.9344,171.7973,171.8365,11571.0
2017-07-31 13:20:00,175.52,175.65,175.49,175.61,38102.0,171.8658,171.9931,171.8365,171.954,38102.0
2017-07-31 13:30:00,175.62,175.68,175.56,175.59,10717.0,171.9638,172.0225,171.905,171.9344,10717.0
2017-07-31 13:40:00,175.6,175.6,175.33,175.39,9270.0,171.9442,171.9442,171.6798,171.7385,9270.0
2017-07-31 13:50:00,175.4,175.52,175.37,175.5,14440.0,171.7483,171.8658,171.719,171.8463,14440.0
2017-07-31 14:00:00,175.5,175.52,175.3,175.3,22540.0,171.8463,171.8658,171.6504,171.6504,22540.0
2017-07-31 14:10:00,175.33,175.49,175.31,175.48,14337.0,171.6798,171.8365,171.6602,171.8267,14337.0
2017-07-31 14:20:00,175.47,175.49,175.41,175.45,15950.0,171.8169,171.8365,171.7581,171.7973,15950.0
2017-07-31 14:30:00,175.45,175.59,175.41,175.59,22572.0,171.7973,171.9344,171.7581,171.9344,22572.0
2017-07-31 14:40:00,175.57,175.7,175.55,175.61,17342.0,171.9148,172.0421,171.8952,171.954,17342.0
2017-07-31 14:50:00,175.59,175.63,175.54,175.57,39263.0,171.9344,171.9736,171.8854,171.9148,39263.0
2017-07-31 15:00:00,175.55,175.58,175.37,175.38,23054.0,171.8952,171.9246,171.719,171.7288,23054.0
2017-07-31 15:10:00,175.42,175.49,175.3,175.49,12255.0,171.7679,171.8365,171.6504,171.8365,12255.0
2017-07-31 15:20:00,175.49,175.67,175.49,175.6,16238.0,171.8365,172.0127,171.8365,171.9442,16238.0
2017-07-31 15:30:00,175.62,175.7,175.59,175.62,23693.0,171.9638,172.0421,171.9344,171.9638,23693.0
2017-07-31 15:40:00,175.62,175.74,175.52,175.55,36128.0,171.9638,172.0813,171.8658,171.8952,36128.0
2017-07-31 15:50:00,175.54,175.75,175.47,175.63,174667.0,171.8854,172.0911,171.8169,171.9736,174667.0
2017-08-01 09:30:00,176.16,176.5,175.92,176.21,48699.0,172.4925,172.8254,172.2575,172.5415,48699.0
2017-08-01 09:40:00,175.97,176.2,175.92,176.04,50663.0,172.3065,172.5317,172.2575,172.375,50663.0
2017-08-01 09:50:00,176.04,176.14,175.85,175.91,37882.0,172.375,172.4729,172.189,172.2477,37882.0
2017-08-01 10:00:00,175.9,176.07,175.83,175.99,36513.0,172.2379,172.4044,172.1694,172.3261,36513.0
2017-08-01 10:10:00,175.95,176.17,175.91,176.1,18453.0,172.2869,172.5023,172.2477,172.4338,18453.0
2017-08-01 10:20:00,176.07,176.07,175.59,175.64,52195.0,172.4044,172.4044,171.9344,171.9833,52195.0
2017-08-01 10:30:00,175.59,175.76,175.59,175.73,30558.0,171.9344,172.1008,171.9344,172.0715,30558.0
2017-08-01 10:40:00,175.7,175.74,175.62,175.72,19095.0,172.0421,172.0813,171.9638,172.0617,19095.0
2017-08-01 10:50:00,175.76,175.76,175.53,175.69,74353.0,172.1008,172.1008,171.8756,172.0323,74353.0
2017-08-01 11:00:00,175.72,175.75,175.44,175.48,54201.0,172.0617,172.0911,171.7875,171.8267,54201.0
2017-08-01 11:10:00,175.51,175.63,175.46,175.58,17186.0,171.856,171.9736,171.8071,171.9246,17186.0
2017-08-01 11:20:00,175.58,175.97,175.57,175.84,24672.0,171.9246,172.3065,171.9148,172.1792,24672.0
2017-08-01 11:30:00,175.81,175.96,175.78,175.78,41615.0,172.1498,172.2967,172.1204,172.1204,41615.0
2017-08-01 11:40:00,175.82,175.98,175.7,175.98,21525.0,172.1596,172.3163,172.0421,172.3163,21525.0
2017-08-01 11:50:00,175.97,176.04,175.82,175.87,15457.0,172.3065,172.375,172.1596,172.2086,15457.0
2017-08-01 12:00:00,175.87,175.89,175.7,175.7,19370.0,172.2086,172.2281,172.0421,172.0421,19370.0
2017-08-01 12:10:00,175.75,175.76,175.61,175.69,20066.0,172.0911,172.1008,171.954,172.0323,20066.0
2017-08-01 12:20:00,175.66,175.69,175.54,175.6,12623.0,172.0029,172.0323,171.8854,171.9442,12623.0
2017-08-01 12:30:00,175.59,175.62,175.48,175.51,21625.0,171.9344,171.9638,171.8267,171.856,21625.0
2017-08-01 12:40:00,175.53,175.63,175.52,175.59,8756.0,171.8756,171.9736,171.8658,171.9344,8756.0
2017-08-01 12:50:00,175.61,175.82,175.61,175.75,10619.0,171.954,172.1596,171.954,172.0911,10619.0
2017-08-01 13:00:00,175.74,175.74,175.66,175.73,10459.0,172.0813,172.0813,172.0029,172.0715,10459.0
2017-08-01 13:10:00,175.72,175.76,175.63,175.68,9087.0,172.0617,172.1008,171.9736,172.0225,9087.0
2017-08-01 13:20:00,175.68,175.72,175.6,175.6,9129.0,172.0225,172.0617,171.9442,171.9442,9129.0
2017-08-01 13:30:00,175.63,175.73,175.59,175.72,11906.0,171.9736,172.0715,171.9344,172.0617,11906.0
2017-08-01 13:40:00,175.76,175.76,175.49,175.49,14004.0,172.1008,172.1008,171.8365,171.8365,14004.0
2017-08-01 13:50:00,175.51,175.57,175.35,175.57,14720.0,171.856,171.9148,171.6994,171.9148,14720.0
2017-08-01 14:00:00,175.59,175.6,175.41,175.42,8428.0,171.9344,171.9442,171.7581,171.7679,8428.0
2017-08-01 14:10:00,175.44,175.62,175.42,175.47,14241.0,171.7875,171.9638,171.7679,171.8169,14241.0
2017-08-01 14:20:00,175.49,175.49,175.25,175.25,10242.0,171.8365,171.8365,171.6015,171.6015,10242.0
2017-08-01 14:30:00,175.27,175.29,175.14,175.14,8696.0,171.621,171.6406,171.4938,171.4938,8696.0
2017-08-01 14:40:00,175.15,175.26,175.12,175.25,35126.0,171.5035,171.6113,171.4742,171.6015,35126.0
2017-08-01 14:50:00,175.26,175.79,175.26,175.67,15759.0,171.6113,172.1302,171.6113,172.0127,15759.0
2017-08-01 15:00:00,175.67,175.83,175.49,175.7,30083.0,172.0127,172.1694,171.8365,172.0421,30083.0
2017-08-01 15:10:00,175.71,175.73,175.59,175.64,13930.0,172.0519,172.0715,171.9344,171.9833,13930.0
2017-08-01 15:20:00,175.61,175.62,175.47,175.53,18426.0,171.954,171.9638,171.8169,171.8756,18426.0
2017-08-01 15:30:00,175.53,175.54,175.34,175.39,21724.0,171.8756,171.8854,171.6896,171.7385,21724.0
2017-08-01 15:40:00,175.39,175.54,175.22,175.49,50098.0,171.7385,171.8854,171.5721,171.8365,50098.0
2017-08-01 15:50:00,175.47,175.63,175.27,175.53,144908.0,171.8169,171.9736,171.621,171.8756,144908.0
2017-08-02 09:30:00,175.87,176.59,175.53,176.59,33278.0,172.2086,172.9136,171.8756,172.9136,33278.0
2017-08-02 09:40:00,176.59,176.59,176.0,176.0,13026.0,172.9136,172.9136,172.3358,172.3358,13026.0
2017-08-02 09:50:00,175.99,176.23,175.93,176.16,17950.0,172.3261,172.5611,172.2673,172.4925,17950.0
2017-08-02 10:00:00,176.17,176.44,176.17,176.36,12387.0,172.5023,172.7667,172.5023,172.6884,12387.0
2017-08-02 10:10:00,176.35,176.45,176.13,176.18,22032.0,172.6786,172.7765,172.4631,172.5121,22032.0
2017-08-02 10:20:00,176.15,176.22,175.76,175.83,34280.0,172.4827,172.5513,172.1008,172.1694,34280.0
2017-08-02 10:30:00,175.76,175.85,175.51,175.85,27272.0,172.1008,172.189,171.856,172.189,27272.0
2017-08-02 10:40:00,175.9,175.95,175.65,175.95,21515.0,172.2379,172.2869,171.9931,172.2869,21515.0
2017-08-02 10:50:00,175.92,176.16,175.76,175.92,13118.0,172.2575,172.4925,172.1008,172.2575,13118.0
2017-08-02 11:00:00,175.92,176.15,175.91,176.14,17122.0,172.2575,172.4827,172.2477,172.4729,17122.0
2017-08-02 11:10:00,176.14,176.4,176.05,176.4,15548.0,172.4729,172.7275,172.3848,172.7275,15548.0
2017-08-02 11:20:00,176.39,176.46,176.3,176.42,19184.0,172.7177,172.7863,172.6296,172.7471,19184.0
2017-08-02 11:30:00,176.41,176.44,176.34,176.41,16091.0,172.7373,172.7667,172.6688,172.7373,16091.0
2017-08-02 11:40:00,176.39,176.39,175.89,175.95,24497.0,172.7177,172.7177,172.2281,172.2869,24497.0
2017-08-02 11:50:00,175.97,176.11,175.78,175.78,35433.0,172.3065,172.4436,172.1204,172.1204,35433.0
2017-08-02 12:00:00,175.78,175.89,175.6,175.86,35983.0,172.1204,172.2281,171.9442,172.1988,35983.0
2017-08-02 12:10:00,175.89,175.98,175.86,175.89,7178.0,172.2281,172.3163,172.1988,172.2281,7178.0
2017-08-02 12:20:00,175.86,176.13,175.81,176.1,14539.0,172.1988,172.4631,172.1498,172.4338,14539.0
2017-08-02 12:30:00,176.12,176.29,176.12,176.25,13562.0,172.4533,172.6198,172.4533,172.5806,13562.0
2017-08-02 12:40:00,176.25,176.28,176.14,176.23,9814.0,172.5806,172.61,172.4729,172.5611,9814.0
2017-08-02 12:50:00,176.24,176.26,176.07,176.1,12262.0,172.5709,172.5904,172.4044,172.4338,12262.0
2017-08-02 13:00:00,176.13,176.13,175.89,175.96,36129.0,172.4631,172.4631,172.2281,172.2967,36129.0
2017-08-02 13:10:00,175.97,175.97,175.69,175.78,12106.0,172.3065,172.3065,172.0323,172.1204,12106.0
2017-08-02 13:20:00,175.75,175.91,175.67,175.89,14269.0,172.0911,172.2477,172.0127,172.2281,14269.0
2017-08-02 13:30:00,175.85,176.03,175.83,175.97,30396.0,172.189,172.3652,172.1694,172.3065,30396.0
2017-08-02 13:40:00,175.98,176.04,175.89,175.92,25769.0,172.3163,172.375,172.2281,172.2575,25769.0
2017-08-02 13:50:00,175.91,176.0,175.85,175.94,12965.0,172.2477,172.3358,172.189,172.2771,12965.0
2017-08-02 14:00:00,175.97,176.08,175.89,175.95,21416.0,172.3065,172.4142,172.2281,172.2869,21416.0
2017-08-02 14:10:00,175.92,175.92,175.77,175.92,23374.0,172.2575,172.2575,172.1106,172.2575,23374.0
2017-08-02 14:20:00,175.92,176.36,175.91,176.1,46151.0,172.2575,172.6884,172.2477,172.4338,46151.0
2017-08-02 14:30:00,176.1,176.52,176.08,176.52,25209.0,172.4338,172.845,172.4142,172.845,25209.0
2017-08-02 14:40:00,176.46,176.51,176.37,176.37,14741.0,172.7863,172.8352,172.6981,172.6981,14741.0
2017-08-02 14:50:00,176.35,176.39,176.28,176.34,14106.0,172.6786,172.7177,172.61,172.6688,14106.0
2017-08-02 15:00:00,176.34,176.34,176.02,176.09,17481.0,172.6688,172.6688,172.3554,172.424,17481.0
2017-08-02 15:10:00,176.09,176.2,176.08,176.16,39113.0,172.424,172.5317,172.4142,172.4925,39113.0
2017-08-02 15:20:00,176.16,176.43,176.15,176.43,25510.0,172.4925,172.7569,172.4827,172.7569,25510.0
2017-08-02 15:30:00,176.44,176.52,176.21,176.42,59834.0,172.7667,172.845,172.5415,172.7471,59834.0
2017-08-02 15:40:00,176.41,176.53,176.37,176.48,43172.0,172.7373,172.8548,172.6981,172.8059,43172.0
2017-08-02 15:50:00,176.48,176.56,176.26,176.34,102306.0,172.8059,172.8842,172.5904,172.6688,102306.0
2017-08-03 09:30:00,176.0,176.23,175.65,176.03,21741.0,172.3358,172.5611,171.9931,172.3652,21741.0
2017-08-03 09:40:00,176.11,176.11,175.44,175.53,11761.0,172.4436,172.4436,171.7875,171.8756,11761.0
2017-08-03 09:50:00,175.5,175.5,174.88,174.99,10403.0,171.8463,171.8463,171.2392,171.3469,10403.0
2017-08-03 10:00:00,175.05,175.44,175.05,175.44,12604.0,171.4056,171.7875,171.4056,171.7875,12604.0
2017-08-03 10:10:00,175.46,175.63,175.31,175.48,12924.0,171.8071,171.9736,171.6602,171.8267,12924.0
2017-08-03 10:20:00,175.48,175.79,175.44,175.72,12911.0,171.8267,172.1302,171.7875,172.0617,12911.0
2017-08-03 10:30:00,175.73,175.8,175.64,175.64,6709.0,172.0715,172.14,171.9833,171.9833,6709.0
2017-08-03 10:40:00,175.62,175.67,175.43,175.6,10392.0,171.9638,172.0127,171.7777,171.9442,10392.0
2017-08-03 10:50:00,175.61,175.72,175.5,175.62,26053.0,171.954,172.0617,171.8463,171.9638,26053.0
2017-08-03 11:00:00,175.58,175.67,175.47,175.66,11027.0,171.9246,172.0127,171.8169,172.0029,11027.0
2017-08-03 11:10:00,175.65,175.77,175.58,175.69,7068.0,171.9931,172.1106,171.9246,172.0323,7068.0
2017-08-03 11:20:00,175.63,175.75,175.56,175.66,9926.0,171.9736,172.0911,171.905,172.0029,9926.0
2017-08-03 11:30:00,175.68,175.72,175.53,175.54,9102.0,172.0225,172.0617,171.8756,171.8854,9102.0
2017-08-03 11:40:00,175.55,175.65,175.55,175.58,6008.0,171.8952,171.9931,171.8952,171.9246,6008.0
2017-08-03 11:50:00,175.62,175.67,175.53,175.65,9470.0,171.9638,172.0127,171.8756,171.9931,9470.0
2017-08-03 12:00:00,175.65,175.71,175.51,175.61,7501.0,171.9931,172.0519,171.856,171.954,7501.0
2017-08-03 12:10:00,175.53,175.68,175.53,175.66,11239.0,171.8756,172.0225,171.8756,172.0029,11239.0
2017-08-03 12:20:00,175.71,175.82,175.59,175.59,5889.0,172.0519,172.1596,171.9344,171.9344,5889.0
2017-08-03 12:30:00,175.59,175.8,175.59,175.79,13707.0,171.9344,172.14,171.9344,172.1302,13707.0
2017-08-03 12:40:00,175.78,175.78,175.65,175.7,9892.0,172.1204,172.1204,171.9931,172.0421,9892.0
2017-08-03 12:50:00,175.68,175.72,175.53,175.61,6085.0,172.0225,172.0617,171.8756,171.954,6085.0
2017-08-03 13:00:00,175.63,175.72,175.56,175.62,4094.0,171.9736,172.0617,171.905,171.9638,4094.0
2017-08-03 13:10:00,175.62,175.68,175.57,175.65,5623.0,171.9638,172.0225,171.9148,171.9931,5623.0
2017-08-03 13:20:00,175.65,175.65,175.38,175.39,9082.0,171.9931,171.9931,171.7288,171.7385,9082.0
2017-08-03 13:30:00,175.39,175.65,175.3,175.62,7934.0,171.7385,171.9931,171.6504,171.9638,7934.0
2017-08-03 13:40:00,175.58,175.67,175.53,175.67,11523.0,171.9246,172.0127,171.8756,172.0127,11523.0
2017-08-03 13:50:00,175.65,175.7,175.59,175.65,19432.0,171.9931,172.0421,171.9344,171.9931,19432.0
2017-08-03 14:00:00,175.65,175.79,175.65,175.77,8566.0,171.9931,172.1302,171.9931,172.1106,8566.0
2017-08-03 14:10:00,175.75,175.76,175.59,175.67,15039.0,172.0911,172.1008,171.9344,172.0127,15039.0
2017-08-03 14:20:00,175.65,175.97,175.64,175.91,7345.0,171.9931,172.3065,171.9833,172.2477,7345.0
2017-08-03 14:30:00,175.91,175.96,175.86,175.86,8327.0,172.2477,172.2967,172.1988,172.1988,8327.0
2017-08-03 14:40:00,175.88,175.88,175.58,175.58,12389.0,172.2183,172.2183,171.9246,171.9246,12389.0
2017-08-03 14:50:00,175.61,175.76,175.59,175.76,11477.0,171.954,172.1008,171.9344,172.1008,11477.0
2017-08-03 15:00:00,175.86,175.87,175.72,175.74,14433.0,172.1988,172.2086,172.0617,172.0813,14433.0
2017-08-03 15:10:00,175.75,176.0,175.66,175.93,13684.0,172.0911,172.3358,172.0029,172.2673,13684.0
2017-08-03 15:20:00,175.94,175.98,175.76,175.82,16031.0,172.2771,172.3163,172.1008,172.1596,16031.0
2017-08-03 15:30:00,175.87,175.89,175.47,175.68,21330.0,172.2086,172.2281,171.8169,172.0225,21330.0
2017-08-03 15:40:00,175.67,175.79,175.58,175.62,27107.0,172.0127,172.1302,171.9246,171.9638,27107.0
2017-08-03 15:50:00,175.63,175.81,175.53,175.69,61543.0,171.9736,172.1498,171.8756,172.0323,61543.0
2017-08-04 09:30:00,175.9,176.91,175.46,175.72,25209.0,172.2379,173.2269,171.8071,172.0617,25209.0
2017-08-04 09:40:00,175.75,176.06,175.65,175.83,15641.0,172.0911,172.3946,171.9931,172.1694,15641.0
2017-08-04 09:50:00,175.83,176.01,175.32,175.39,31688.0,172.1694,172.3456,171.67,171.7385,31688.0
2017-08-04 10:00:00,175.4,175.56,175.15,175.24,47489.0,171.7483,171.905,171.5035,171.5917,47489.0
2017-08-04 10:10:00,175.25,175.56,175.24,175.42,26872.0,171.6015,171.905,171.5917,171.7679,26872.0
2017-08-04 10:20:00,175.49,175.56,175.29,175.53,8200.0,171.8365,171.905,171.6406,171.8756,8200.0
2017-08-04 10:30:00,175.56,175.85,175.53,175.71,16510.0,171.905,172.189,171.8756,172.0519,16510.0
2017-08-04 10:40:00,175.72,175.8,175.69,175.75,5832.0,172.0617,172.14,172.0323,172.0911,5832.0
2017-08-04 10:50:00,175.75,175.89,175.63,175.89,16025.0,172.0911,172.2281,171.9736,172.2281,16025.0
2017-08-04 11:00:00,175.86,175.86,175.65,175.75,9164.0,172.1988,172.1988,171.9931,172.0911,9164.0
2017-08-04 11:10:00,175.75,175.86,175.71,175.86,6651.0,172.0911,172.1988,172.0519,172.1988,6651.0
2017-08-04 11:20:00,175.85,175.85,175.7,175.82,2351.0,172.189,172.189,172.0421,172.1596,2351.0
2017-08-04 11:30:00,175.76,175.82,175.71,175.75,5913.0,172.1008,172.1596,172.0519,172.0911,5913.0
2017-08-04 11:40:00,175.77,176.18,175.73,176.12,13203.0,172.1106,172.5121,172.0715,172.4533,13203.0
2017-08-04 11:50:00,176.06,176.11,175.89,176.03,9828.0,172.3946,172.4436,172.2281,172.3652,9828.0
2017-08-04 12:00:00,176.0,176.01,175.86,175.94,9340.0,172.3358,172.3456,172.1988,172.2771,9340.0
2017-08-04 12:10:00,175.94,175.94,175.7,175.87,6700.0,172.2771,172.2771,172.0421,172.2086,6700.0
2017-08-04 12:20:00,175.87,175.97,175.73,175.88,22284.0,172.2086,172.3065,172.0715,172.2183,22284.0
2017-08-04 12:30:00,175.86,175.9,175.79,175.85,12956.0,172.1988,172.2379,172.1302,172.189,12956.0
2017-08-04 12:40:00,175.85,175.92,175.79,175.84,5252.0,172.189,172.2575,172.1302,172.1792,5252.0
2017-08-04 12:50:00,175.88,176.11,175.86,176.03,26549.0,172.2183,172.4436,172.1988,172.3652,26549.0
2017-08-04 13:00:00,176.01,176.05,175.97,176.05,3782.0,172.3456,172.3848,172.3065,172.3848,3782.0
2017-08-04 13:10:00,176.02,176.04,175.97,176.01,4493.0,172.3554,172.375,172.3065,172.3456,4493.0
2017-08-04 13:20:00,176.03,176.15,175.97,176.1,10149.0,172.3652,172.4827,172.3065,172.4338,10149.0
2017-08-04 13:30:00,176.09,176.2,176.09,176.15,4202.0,172.424,172.5317,172.424,172.4827,4202.0
2017-08-04 13:40:00,176.16,176.29,176.16,176.27,5684.0,172.4925,172.6198,172.4925,172.6002,5684.0
2017-08-04 13:50:00,176.27,176.27,176.23,176.24,4176.0,172.6002,172.6002,172.5611,172.5709,4176.0
2017-08-04 14:00:00,176.21,176.24,176.07,176.13,9933.0,172.5415,172.5709,172.4044,172.4631,9933.0
2017-08-04 14:10:00,176.09,176.21,176.02,176.02,6680.0,172.424,172.5415,172.3554,172.3554,6680.0
2017-08-04 14:20:00,175.97,176.0,175.83,175.87,6234.0,172.3065,172.3358,172.1694,172.2086,6234.0
2017-08-04 14:30:00,175.88,176.48,175.85,176.27,23463.0,172.2183,172.8059,172.189,172.6002,23463.0
2017-08-04 14:40:00,176.28,176.28,176.05,176.09,4877.0,172.61,172.61,172.3848,172.424,4877.0
2017-08-04 14:50:00,176.11,176.16,176.03,176.03,8323.0,172.4436,172.4925,172.3652,172.3652,8323.0
2017-08-04 15:00:00,176.02,176.14,176.02,176.13,8230.0,172.3554,172.4729,172.3554,172.4631,8230.0
2017-08-04 15:10:00,176.14,176.15,176.01,176.05,10363.0,172.4729,172.4827,172.3456,172.3848,10363.0
2017-08-04 15:20:00,176.07,176.18,176.01,176.07,16179.0,172.4044,172.5121,172.3456,172.4044,16179.0
2017-08-04 15:30:00,176.07,176.07,175.77,175.9,14709.0,172.4044,172.4044,172.1106,172.2379,14709.0
2017-08-04 15:40:00,175.9,176.16,175.87,176.12,29725.0,172.2379,172.4925,172.2086,172.4533,29725.0
2017-08-04 15:50:00,176.11,176.32,176.09,176.32,52757.0,172.4436,172.6492,172.424,172.6492,52757.0
2017-08-07 09:30:00,176.35,176.55,176.06,176.32,12784.0,172.6786,172.8744,172.3946,172.6492,12784.0
2017-08-07 09:40:00,176.22,176.27,175.68,175.78,13825.0,172.5513,172.6002,172.0225,172.1204,13825.0
2017-08-07 09:50:00,175.72,176.49,175.71,176.44,41247.0,172.0617,172.8156,172.0519,172.7667,41247.0
2017-08-07 10:00:00,176.4,176.42,176.22,176.35,14041.0,172.7275,172.7471,172.5513,172.6786,14041.0
2017-08-07 10:10:00,176.34,176.65,176.25,176.25,17028.0,172.6688,172.9723,172.5806,172.5806,17028.0
2017-08-07 10:20:00,176.21,176.29,176.1,176.18,5990.0,172.5415,172.6198,172.4338,172.5121,5990.0
2017-08-07 10:30:00,176.24,176.3,176.01,176.12,7244.0,172.5709,172.6296,172.3456,172.4533,7244.0
2017-08-07 10:40:00,176.05,176.32,176.05,176.28,7481.0,172.3848,172.6492,172.3848,172.61,7481.0
2017-08-07 10:50:00,176.27,176.38,176.14,176.14,7678.0,172.6002,172.7079,172.4729,172.4729,7678.0
2017-08-07 11:00:00,176.11,176.14,175.99,176.07,4868.0,172.4436,172.4729,172.3261,172.4044,4868.0
2017-08-07 11:10:00,176.09,176.16,176.04,176.12,7520.0,172.424,172.4925,172.375,172.4533,7520.0
2017-08-07 11:20:00,176.1,176.24,176.0,176.2,7321.0,172.4338,172.5709,172.3358,172.5317,7321.0
2017-08-07 11:30:00,176.17,176.19,176.06,176.17,15753.0,172.5023,172.5219,172.3946,172.5023,15753.0
2017-08-07 11:40:00,176.18,176.25,176.08,176.23,3707.0,172.5121,172.5806,172.4142,172.5611,3707.0
2017-08-07 11:50:00,176.23,176.23,176.1,176.12,3844.0,172.5611,172.5611,172.4338,172.4533,3844.0
2017-08-07 12:00:00,176.1,176.22,176.1,176.18,4910.0,172.4338,172.5513,172.4338,172.5121,4910.0
2017-08-07 12:10:00,176.2,176.26,176.19,176.21,14100.0,172.5317,172.5904,172.5219,172.5415,14100.0
2017-08-07 12:20:00,176.2,176.32,176.19,176.28,20475.0,172.5317,172.6492,172.5219,172.61,20475.0
2017-08-07 12:30:00,176.31,176.36,176.23,176.25,6063.0,172.6394,172.6884,172.5611,172.5806,6063.0
2017-08-07 12:40:00,176.27,176.32,176.24,176.31,5700.0,172.6002,172.6492,172.5709,172.6394,5700.0
2017-08-07 12:50:00,176.34,176.42,176.28,176.42,6024.0,172.6688,172.7471,172.61,172.7471,6024.0
2017-08-07 13:00:00,176.43,176.55,176.42,176.47,8362.0,172.7569,172.8744,172.7471,172.7961,8362.0
2017-08-07 13:10:00,176.46,176.73,176.46,176.64,12958.0,172.7863,173.0506,172.7863,172.9625,12958.0
2017-08-07 13:20:00,176.61,176.81,176.61,176.78,5480.0,172.9331,173.129,172.9331,173.0996,5480.0
2017-08-07 13:30:00,176.79,176.87,176.78,176.83,4978.0,173.1094,173.1877,173.0996,173.1486,4978.0
2017-08-07 13:40:00,176.85,176.92,176.82,176.91,5238.0,173.1682,173.2367,173.1388,173.2269,5238.0
2017-08-07 13:50:00,176.91,176.95,176.87,176.95,7388.0,173.2269,173.2661,173.1877,173.2661,7388.0
2017-08-07 14:00:00,176.96,177.17,176.96,177.13,9156.0,173.2759,173.4815,173.2759,173.4423,9156.0
2017-08-07 14:10:00,177.13,177.26,177.06,177.26,8160.0,173.4423,173.5696,173.3738,173.5696,8160.0
2017-08-07 14:20:00,177.28,177.28,177.13,177.16,8235.0,173.5892,173.5892,173.4423,173.4717,8235.0
2017-08-07 14:30:00,177.16,177.19,177.09,177.14,6426.0,173.4717,173.5011,173.4032,173.4521,6426.0
2017-08-07 14:40:00,177.16,177.22,177.09,177.22,11905.0,173.4717,173.5304,173.4032,173.5304,11905.0
2017-08-07 14:50:00,177.2,177.38,177.19,177.32,15652.0,173.5109,173.6871,173.5011,173.6284,15652.0
2017-08-07 15:00:00,177.32,177.33,177.13,177.2,17503.0,173.6284,173.6382,173.4423,173.5109,17503.0
2017-08-07 15:10:00,177.2,177.28,177.19,177.24,18446.0,173.5109,173.5892,173.5011,173.55,18446.0
2017-08-07 15:20:00,177.24,177.24,177.09,177.2,16882.0,173.55,173.55,173.4032,173.5109,16882.0
2017-08-07 15:30:00,177.21,177.43,177.18,177.36,38520.0,173.5207,173.7361,173.4913,173.6675,38520.0
2017-08-07 15:40:00,177.33,177.42,177.14,177.15,33706.0,173.6382,173.7263,173.4521,173.4619,33706.0
2017-08-07 15:50:00,177.16,177.41,177.15,177.4,74827.0,173.4717,173.7165,173.4619,173.7067,74827.0
2017-08-08 09:30:00,176.51,176.85,175.69,175.83,42434.0,172.8352,173.1682,172.0323,172.1694,42434.0
2017-08-08 09:40:00,175.84,176.11,175.25,175.32,18571.0,172.1792,172.4436,171.6015,171.67,18571.0
2017-08-08 09:50:00,175.31,175.43,175.15,175.37,15423.0,171.6602,171.7777,171.5035,171.719,15423.0
2017-08-08 10:00:00,175.43,175.55,175.34,175.53,30804.0,171.7777,171.8952,171.6896,171.8756,30804.0
2017-08-08 10:10:00,175.52,175.97,175.51,175.97,48851.0,171.8658,172.3065,171.856,172.3065,48851.0
2017-08-08 10:20:00,175.9,176.04,175.78,176.04,45336.0,172.2379,172.375,172.1204,172.375,45336.0
2017-08-08 10:30:00,175.96,176.11,175.94,176.04,13650.0,172.2967,172.4436,172.2771,172.375,13650.0
2017-08-08 10:40:00,176.02,176.06,175.81,175.86,9406.0,172.3554,172.3946,172.1498,172.1988,9406.0
2017-08-08 10:50:00,175.85,176.14,175.81,175.97,26053.0,172.189,172.4729,172.1498,172.3065,26053.0
2017-08-08 11:00:00,176.0,176.07,175.9,176.07,42292.0,172.3358,172.4044,172.2379,172.4044,42292.0
2017-08-08 11:10:00,176.09,176.37,176.09,176.25,8618.0,172.424,172.6981,172.424,172.5806,8618.0
2017-08-08 11:20:00,176.24,176.55,176.13,176.47,11828.0,172.5709,172.8744,172.4631,172.7961,11828.0
2017-08-08 11:30:00,176.51,176.85,176.51,176.62,13870.0,172.8352,173.1682,172.8352,172.9429,13870.0
2017-08-08 11:40:00,176.56,176.61,176.36,176.44,14027.0,172.8842,172.9331,172.6884,172.7667,14027.0
2017-08-08 11:50:00,176.49,176.61,176.48,176.54,8729.0,172.8156,172.9331,172.8059,172.8646,8729.0
2017-08-08 12:00:00,176.54,176.54,176.37,176.37,6485.0,172.8646,172.8646,172.6981,172.6981,6485.0
2017-08-08 12:10:00,176.4,176.4,175.98,175.99,12450.0,172.7275,172.7275,172.3163,172.3261,12450.0
2017-08-08 12:20:00,175.99,176.17,175.95,176.17,19442.0,172.3261,172.5023,172.2869,172.5023,19442.0
2017-08-08 12:30:00,176.16,176.23,176.1,176.19,11800.0,172.4925,172.5611,172.4338,172.5219,11800.0
2017-08-08 12:40:00,176.18,176.19,175.93,176.02,12923.0,172.5121,172.5219,172.2673,172.3554,12923.0
2017-08-08 12:50:00,176.02,176.09,175.91,175.92,10555.0,172.3554,172.424,172.2477,172.2575,10555.0
2017-08-08 13:00:00,175.92,175.96,175.8,175.91,10252.0,172.2575,172.2967,172.14,172.2477,10252.0
2017-08-08 13:10:00,175.91,175.93,175.77,175.83,25654.0,172.2477,172.2673,172.1106,172.1694,25654.0
2017-08-08 13:20:00,175.83,175.97,175.75,175.78,8358.0,172.1694,172.3065,172.0911,172.1204,8358.0
2017-08-08 13:30:00,175.78,175.83,175.63,175.7,7685.0,172.1204,172.1694,171.9736,172.0421,7685.0
2017-08-08 13:40:00,175.68,175.69,175.45,175.5,14515.0,172.0225,172.0323,171.7973,171.8463,14515.0
2017-08-08 13:50:00,175.49,175.5,175.24,175.35,17684.0,171.8365,171.8463,171.5917,171.6994,17684.0
2017-08-08 14:00:00,175.36,175.42,175.06,175.07,36525.0,171.7092,171.7679,171.4154,171.4252,36525.0
2017-08-08 14:10:00,175.06,175.27,174.97,175.27,30590.0,171.4154,171.621,171.3273,171.621,30590.0
2017-08-08 14:20:00,175.27,175.27,175.15,175.24,14746.0,171.621,171.621,171.5035,171.5917,14746.0
2017-08-08 14:30:00,175.26,175.27,174.94,174.99,20566.0,171.6113,171.621,171.2979,171.3469,20566.0
2017-08-08 14:40:00,174.99,174.99,174.57,174.57,28902.0,171.3469,171.3469,170.9356,170.9356,28902.0
2017-08-08 14:50:00,174.6,174.61,174.06,174.19,62525.0,170.965,170.9748,170.4362,170.5635,62525.0
2017-08-08 15:00:00,174.25,174.72,174.2,174.61,44406.0,170.6223,171.0825,170.5733,170.9748,44406.0
2017-08-08 15:10:00,174.6,174.7,174.49,174.64,43946.0,170.965,171.0629,170.8573,171.0042,43946.0
2017-08-08 15:20:00,174.64,174.64,174.05,174.25,46056.0,171.0042,171.0042,170.4264,170.6223,46056.0
2017-08-08 15:30:00,174.25,174.25,173.99,174.07,68240.0,170.6223,170.6223,170.3677,170.446,68240.0
2017-08-08 15:40:00,174.07,174.21,173.97,174.11,88885.0,170.446,170.5831,170.3481,170.4852,88885.0
2017-08-08 15:50:00,174.1,174.12,173.93,173.97,100186.0,170.4754,170.495,170.3089,170.3481,100186.0
2017-08-09 09:30:00,170.26,172.15,170.26,171.75,516065.0,166.7153,168.566,166.7153,168.1743,516065.0
2017-08-09 09:40:00,171.76,172.62,171.01,172.34,244199.0,168.1841,169.0262,167.4497,168.752,244199.0
2017-08-09 09:50:00,172.39,172.97,171.68,172.85,215879.0,168.801,169.3689,168.1058,169.2514,215879.0
2017-08-09 10:00:00,172.87,172.97,172.43,172.88,119341.0,169.271,169.3689,168.8402,169.2808,119341.0
2017-08-09 10:10:00,172.91,172.97,172.45,172.68,71505.0,169.3102,169.3689,168.8598,169.085,71505.0
2017-08-09 10:20:00,172.66,173.05,172.66,173.0,122198.0,169.0654,169.4473,169.0654,169.3983,122198.0
2017-08-09 10:30:00,173.02,173.47,173.0,173.35,96581.0,169.4179,169.8585,169.3983,169.741,96581.0
2017-08-09 10:40:00,173.34,173.74,173.18,173.42,111262.0,169.7312,170.1229,169.5746,169.8096,111262.0
2017-08-09 10:50:00,173.42,173.63,173.06,173.2,88562.0,169.8096,170.0152,169.4571,169.5941,88562.0
2017-08-09 11:00:00,173.2,173.4,172.75,173.39,75546.0,169.5941,169.79,169.1535,169.7802,75546.0
2017-08-09 11:10:00,173.42,173.45,173.13,173.2,80631.0,169.8096,169.8389,169.5256,169.5941,80631.0
2017-08-09 11:20:00,173.22,173.64,173.22,173.48,69805.0,169.6137,170.025,169.6137,169.8683,69805.0
2017-08-09 11:30:00,173.46,174.01,173.46,173.93,80236.0,169.8487,170.3873,169.8487,170.3089,80236.0
2017-08-09 11:40:00,173.92,174.0,173.57,173.69,29431.0,170.2992,170.3775,169.9564,170.0739,29431.0
2017-08-09 11:50:00,173.72,173.91,173.59,173.85,32932.0,170.1033,170.2894,169.976,170.2306,32932.0
2017-08-09 12:00:00,173.83,173.99,173.71,173.94,47358.0,170.211,170.3677,170.0935,170.3187,47358.0
2017-08-09 12:10:00,173.95,173.99,173.73,173.75,57971.0,170.3285,170.3677,170.1131,170.1327,57971.0
2017-08-09 12:20:00,173.75,173.96,173.75,173.94,18534.0,170.1327,170.3383,170.1327,170.3187,18534.0
2017-08-09 12:30:00,173.95,173.98,173.72,173.74,31934.0,170.3285,170.3579,170.1033,170.1229,31934.0
2017-08-09 12:40:00,173.74,173.97,173.74,173.93,29461.0,170.1229,170.3481,170.1229,170.3089,29461.0
2017-08-09 12:50:00,173.93,173.98,173.9,173.96,32146.0,170.3089,170.3579,170.2796,170.3383,32146.0
2017-08-09 13:00:00,173.94,174.01,173.89,173.95,47484.0,170.3187,170.3873,170.2698,170.3285,47484.0
2017-08-09 13:10:00,173.94,173.95,173.81,173.84,30641.0,170.3187,170.3285,170.1914,170.2208,30641.0
2017-08-09 13:20:00,173.85,173.92,173.74,173.74,82483.0,170.2306,170.2992,170.1229,170.1229,82483.0
2017-08-09 13:30:00,173.72,173.87,173.55,173.55,36056.0,170.1033,170.2502,169.9369,169.9369,36056.0
2017-08-09 13:40:00,173.58,173.58,173.02,173.08,88772.0,169.9662,169.9662,169.4179,169.4766,88772.0
2017-08-09 13:50:00,173.1,173.35,172.87,173.28,33323.0,169.4962,169.741,169.271,169.6725,33323.0
2017-08-09 14:00:00,173.3,173.35,172.88,173.07,45181.0,169.6921,169.741,169.2808,169.4668,45181.0
2017-08-09 14:10:00,173.09,173.09,172.73,172.74,47046.0,169.4864,169.4864,169.1339,169.1437,47046.0
2017-08-09 14:20:00,172.74,173.04,172.58,173.0,37120.0,169.1437,169.4375,168.987,169.3983,37120.0
2017-08-09 14:30:00,173.01,173.02,172.54,172.78,39098.0,169.4081,169.4179,168.9479,169.1829,39098.0
2017-08-09 14:40:00,172.76,172.99,172.55,172.61,24623.0,169.1633,169.3885,168.9577,169.0164,24623.0
2017-08-09 14:50:00,172.64,172.86,172.6,172.71,42359.0,169.0458,169.2612,169.0066,169.1143,42359.0
2017-08-09 15:00:00,172.72,172.91,172.67,172.9,29718.0,169.1241,169.3102,169.0752,169.3004,29718.0
2017-08-09 15:10:00,172.91,173.17,172.78,173.14,51051.0,169.3102,169.5648,169.1829,169.5354,51051.0
2017-08-09 15:20:00,173.14,173.16,172.98,173.0,54365.0,169.5354,169.555,169.3787,169.3983,54365.0
2017-08-09 15:30:00,173.0,173.08,172.74,173.01,66150.0,169.3983,169.4766,169.1437,169.4081,66150.0
2017-08-09 15:40:00,173.02,173.52,173.01,173.47,80572.0,169.4179,169.9075,169.4081,169.8585,80572.0
2017-08-09 15:50:00,173.47,173.67,173.2,173.25,215487.0,169.8585,170.0544,169.5941,169.6431,215487.0
2017-08-10 09:30:00,171.93,173.39,171.93,173.16,51785.0,168.3506,169.7802,168.3506,169.555,51785.0
2017-08-10 09:40:00,173.15,173.24,172.42,172.45,23638.0,169.5452,169.6333,168.8304,168.8598,23638.0
2017-08-10 09:50:00,172.52,172.52,172.01,172.24,53706.0,168.9283,168.9283,168.4289,168.6541,53706.0
2017-08-10 10:00:00,172.12,172.24,171.61,172.03,58859.0,168.5366,168.6541,168.0372,168.4485,58859.0
2017-08-10 10:10:00,172.03,172.11,171.51,172.07,44086.0,168.4485,168.5268,167.9393,168.4877,44086.0
2017-08-10 10:20:00,172.09,172.18,171.63,171.69,30685.0,168.5073,168.5954,168.0568,168.1156,30685.0
2017-08-10 10:30:00,171.68,171.84,171.56,171.78,25574.0,168.1058,168.2625,167.9883,168.2037,25574.0
2017-08-10 10:40:00,171.75,172.26,171.7,172.13,21689.0,168.1743,168.6737,168.1254,168.5464,21689.0
2017-08-10 10:50:00,172.13,172.27,171.64,171.75,29037.0,168.5464,168.6835,168.0666,168.1743,29037.0
2017-08-10 11:00:00,171.71,172.06,171.5,172.06,43364.0,168.1352,168.4779,167.9295,168.4779,43364.0
2017-08-10 11:10:00,172.08,172.08,171.59,171.77,22608.0,168.4975,168.4975,168.0177,168.1939,22608.0
2017-08-10 11:20:00,171.77,171.79,171.46,171.77,20095.0,168.1939,168.2135,167.8904,168.1939,20095.0
2017-08-10 11:30:00,171.76,171.8,171.32,171.71,28761.0,168.1841,168.2233,167.7533,168.1352,28761.0
2017-08-10 11:40:00,171.66,171.7,171.31,171.5,26755.0,168.0862,168.1254,167.7435,167.9295,26755.0
2017-08-10 11:50:00,171.48,171.73,171.44,171.59,22569.0,167.9099,168.1547,167.8708,168.0177,22569.0
2017-08-10 12:00:00,171.57,171.65,171.4,171.62,20209.0,167.9981,168.0764,167.8316,168.047,20209.0
2017-08-10 12:10:00,171.62,171.68,171.48,171.59,12192.0,168.047,168.1058,167.9099,168.0177,12192.0
2017-08-10 12:20:00,171.56,171.62,171.46,171.5,20901.0,167.9883,168.047,167.8904,167.9295,20901.0
2017-08-10 12:30:00,171.54,171.64,171.43,171.53,20061.0,167.9687,168.0666,167.861,167.9589,20061.0
2017-08-10 12:40:00,171.53,171.85,171.53,171.8,19458.0,167.9589,168.2722,167.9589,168.2233,19458.0
2017-08-10 12:50:00,171.78,171.94,171.73,171.94,10842.0,168.2037,168.3604,168.1547,168.3604,10842.0
2017-08-10 13:00:00,171.96,172.19,171.94,172.01,26654.0,168.38,168.6052,168.3604,168.4289,26654.0
2017-08-10 13:10:00,172.01,172.03,171.8,171.94,9394.0,168.4289,168.4485,168.2233,168.3604,9394.0
2017-08-10 13:20:00,171.92,172.19,171.92,172.19,13347.0,168.3408,168.6052,168.3408,168.6052,13347.0
2017-08-10 13:30:00,172.2,172.69,172.01,172.07,28228.0,168.615,169.0948,168.4289,168.4877,28228.0
2017-08-10 13:40:00,172.04,172.11,171.91,172.1,6966.0,168.4583,168.5268,168.331,168.517,6966.0
2017-08-10 13:50:00,172.06,172.07,171.82,171.93,14184.0,168.4779,168.4877,168.2429,168.3506,14184.0
2017-08-10 14:00:00,171.91,171.94,171.57,171.7,15847.0,168.331,168.3604,167.9981,168.1254,15847.0
2017-08-10 14:10:00,171.71,172.15,171.68,172.13,50536.0,168.1352,168.566,168.1058,168.5464,50536.0
2017-08-10 14:20:00,172.13,172.28,172.07,172.28,30021.0,168.5464,168.6933,168.4877,168.6933,30021.0
2017-08-10 14:30:00,172.29,172.7,172.24,172.38,27994.0,168.7031,169.1046,168.6541,168.7912,27994.0
2017-08-10 14:40:00,172.4,172.65,172.35,172.55,17298.0,168.8108,169.0556,168.7618,168.9577,17298.0
2017-08-10 14:50:00,172.51,172.63,172.38,172.46,16773.0,168.9185,169.036,168.7912,168.8695,16773.0
2017-08-10 15:00:00,172.47,172.52,172.32,172.38,16767.0,168.8793,168.9283,168.7325,168.7912,16767.0
2017-08-10 15:10:00,172.35,172.35,171.88,171.95,24201.0,168.7618,168.7618,168.3016,168.3702,24201.0
2017-08-10 15:20:00,171.99,172.1,171.82,172.07,25773.0,168.4093,168.517,168.2429,168.4877,25773.0
2017-08-10 15:30:00,172.09,172.16,171.74,171.74,33300.0,168.5073,168.5758,168.1645,168.1645,33300.0
2017-08-10 15:40:00,171.74,172.08,171.59,171.67,64930.0,168.1645,168.4975,168.0177,168.096,64930.0
2017-08-10 15:50:00,171.65,171.78,171.46,171.69,195817.0,168.0764,168.2037,167.8904,168.1156,195817.0
2017-08-11 09:30:00,170.93,171.91,170.07,171.75,105510.0,167.3714,168.331,166.5293,168.1743,105510.0
2017-08-11 09:40:00,171.58,171.93,171.5,171.9,19484.0,168.0079,168.3506,167.9295,168.3212,19484.0
2017-08-11 09:50:00,171.99,172.37,171.84,172.35,23173.0,168.4093,168.7814,168.2625,168.7618,23173.0
2017-08-11 10:00:00,172.33,172.8,172.3,172.72,19585.0,168.7423,169.2025,168.7129,169.1241,19585.0
2017-08-11 10:10:00,172.69,173.2,172.67,173.2,34605.0,169.0948,169.5941,169.0752,169.5941,34605.0
2017-08-11 10:20:00,173.18,173.31,173.01,173.31,20763.0,169.5746,169.7019,169.4081,169.7019,20763.0
2017-08-11 10:30:00,173.4,173.73,173.29,173.49,29027.0,169.79,170.1131,169.6823,169.8781,29027.0
2017-08-11 10:40:00,173.49,174.1,173.43,173.95,42752.0,169.8781,170.4754,169.8194,170.3285,42752.0
2017-08-11 10:50:00,173.99,173.99,173.62,173.64,20224.0,170.3677,170.3677,170.0054,170.025,20224.0
2017-08-11 11:00:00,173.68,173.89,173.5,173.57,17468.0,170.0641,170.2698,169.8879,169.9564,17468.0
2017-08-11 11:10:00,173.56,173.78,173.45,173.48,22426.0,169.9466,170.1621,169.8389,169.8683,22426.0
2017-08-11 11:20:00,173.45,173.49,173.15,173.21,20591.0,169.8389,169.8781,169.5452,169.6039,20591.0
2017-08-11 11:30:00,173.17,173.39,173.15,173.35,12836.0,169.5648,169.7802,169.5452,169.741,12836.0
2017-08-11 11:40:00,173.35,173.58,173.28,173.47,13101.0,169.741,169.9662,169.6725,169.8585,13101.0
2017-08-11 11:50:00,173.42,173.47,173.33,173.45,14385.0,169.8096,169.8585,169.7214,169.8389,14385.0
2017-08-11 12:00:00,173.46,173.6,173.34,173.55,12474.0,169.8487,169.9858,169.7312,169.9369,12474.0
2017-08-11 12:10:00,173.6,173.69,173.37,173.44,20156.0,169.9858,170.0739,169.7606,169.8291,20156.0
2017-08-11 12:20:00,173.45,173.56,173.33,173.38,10186.0,169.8389,169.9466,169.7214,169.7704,10186.0
2017-08-11 12:30:00,173.36,173.5,173.31,173.5,11185.0,169.7508,169.8879,169.7019,169.8879,11185.0
2017-08-11 12:40:00,173.54,173.73,173.53,173.66,14475.0,169.9271,170.1131,169.9173,170.0446,14475.0
2017-08-11 12:50:00,173.65,173.78,173.63,173.74,24242.0,170.0348,170.1621,170.0152,170.1229,24242.0
2017-08-11 13:00:00,173.75,173.82,173.69,173.77,18849.0,170.1327,170.2012,170.0739,170.1523,18849.0
2017-08-11 13:10:00,173.74,173.8,173.61,173.72,14505.0,170.1229,170.1816,169.9956,170.1033,14505.0
2017-08-11 13:20:00,173.69,173.81,173.55,173.81,18357.0,170.0739,170.1914,169.9369,170.1914,18357.0
2017-08-11 13:30:00,173.77,173.88,173.73,173.77,14627.0,170.1523,170.26,170.1131,170.1523,14627.0
2017-08-11 13:40:00,173.78,173.9,173.72,173.86,13690.0,170.1621,170.2796,170.1033,170.2404,13690.0
2017-08-11 13:50:00,173.9,173.9,173.68,173.71,18447.0,170.2796,170.2796,170.0641,170.0935,18447.0
2017-08-11 14:00:00,173.72,173.78,173.71,173.78,11834.0,170.1033,170.1621,170.0935,170.1621,11834.0
2017-08-11 14:10:00,173.73,173.78,173.7,173.7,12959.0,170.1131,170.1621,170.0837,170.0837,12959.0
2017-08-11 14:20:00,173.72,173.75,173.57,173.64,14318.0,170.1033,170.1327,169.9564,170.025,14318.0
2017-08-11 14:30:00,173.64,173.73,173.34,173.44,22561.0,170.025,170.1131,169.7312,169.8291,22561.0
2017-08-11 14:40:00,173.45,173.53,173.38,173.42,12124.0,169.8389,169.9173,169.7704,169.8096,12124.0
2017-08-11 14:50:00,173.43,173.46,173.12,173.14,19068.0,169.8194,169.8487,169.5158,169.5354,19068.0
2017-08-11 15:00:00,173.19,173.41,173.18,173.37,26591.0,169.5843,169.7998,169.5746,169.7606,26591.0
2017-08-11 15:10:00,173.38,173.5,173.33,173.37,45124.0,169.7704,169.8879,169.7214,169.7606,45124.0
2017-08-11 15:20:00,173.37,173.52,173.34,173.45,37286.0,169.7606,169.9075,169.7312,169.8389,37286.0
2017-08-11 15:30:00,173.47,173.51,173.32,173.51,48658.0,169.8585,169.8977,169.7116,169.8977,48658.0
2017-08-11 15:40:00,173.51,173.57,173.25,173.55,73187.0,169.8977,169.9564,169.6431,169.9369,73187.0
2017-08-11 15:50:00,173.54,173.7,172.95,173.22,182866.0,169.9271,170.0837,169.3493,169.6137,182866.0
2017-08-14 09:30:00,174.95,175.25,174.4,174.9,72288.0,171.3077,171.6015,170.7692,171.2587,72288.0
2017-08-14 09:40:00,174.88,174.88,174.45,174.54,40958.0,171.2392,171.2392,170.8181,170.9062,40958.0
2017-08-14 09:50:00,174.58,174.8,174.0,174.66,63669.0,170.9454,171.1608,170.3775,171.0237,63669.0
2017-08-14 10:00:00,174.62,174.74,174.21,174.64,38620.0,170.9846,171.1021,170.5831,171.0042,38620.0
2017-08-14 10:10:00,174.59,174.63,174.3,174.51,9175.0,170.9552,170.9944,170.6712,170.8769,9175.0
2017-08-14 10:20:00,174.48,174.8,174.28,174.65,15588.0,170.8475,171.1608,170.6517,171.014,15588.0
2017-08-14 10:30:00,174.67,174.81,174.33,174.46,14334.0,171.0335,171.1706,170.7006,170.8279,14334.0
2017-08-14 10:40:00,174.44,174.51,174.31,174.44,14647.0,170.8083,170.8769,170.681,170.8083,14647.0
2017-08-14 10:50:00,174.44,174.59,174.17,174.39,26397.0,170.8083,170.9552,170.5439,170.7594,26397.0
2017-08-14 11:00:00,174.4,174.4,173.93,174.03,11135.0,170.7692,170.7692,170.3089,170.4069,11135.0
2017-08-14 11:10:00,174.06,174.24,174.04,174.2,14051.0,170.4362,170.6125,170.4167,170.5733,14051.0
2017-08-14 11:20:00,174.19,174.24,173.97,174.09,16284.0,170.5635,170.6125,170.3481,170.4656,16284.0
2017-08-14 11:30:00,174.12,174.25,174.0,174.15,20299.0,170.495,170.6223,170.3775,170.5244,20299.0
2017-08-14 11:40:00,174.11,174.14,173.86,173.88,14532.0,170.4852,170.5146,170.2404,170.26,14532.0
2017-08-14 11:50:00,173.85,173.9,173.72,173.9,11419.0,170.2306,170.2796,170.1033,170.2796,11419.0
2017-08-14 12:00:00,173.94,174.08,173.86,173.95,8455.0,170.3187,170.4558,170.2404,170.3285,8455.0
2017-08-14 12:10:00,173.95,174.0,173.87,173.87,9068.0,170.3285,170.3775,170.2502,170.2502,9068.0
2017-08-14 12:20:00,173.87,173.93,173.73,173.76,11677.0,170.2502,170.3089,170.1131,170.1425,11677.0
2017-08-14 12:30:00,173.74,173.88,173.73,173.79,13686.0,170.1229,170.26,170.1131,170.1719,13686.0
2017-08-14 12:40:00,173.79,173.99,173.77,173.99,8076.0,170.1719,170.3677,170.1523,170.3677,8076.0
2017-08-14 12:50:00,173.99,174.04,173.96,173.96,8281.0,170.3677,170.4167,170.3383,170.3383,8281.0
2017-08-14 13:00:00,173.99,174.04,173.94,173.99,13014.0,170.3677,170.4167,170.3187,170.3677,13014.0
2017-08-14 13:10:00,173.99,174.18,173.98,174.17,9470.0,170.3677,170.5537,170.3579,170.5439,9470.0
2017-08-14 13:20:00,174.14,174.14,173.95,174.03,11070.0,170.5146,170.5146,170.3285,170.4069,11070.0
2017-08-14 13:30:00,173.98,174.08,173.94,174.01,10970.0,170.3579,170.4558,170.3187,170.3873,10970.0
2017-08-14 13:40:00,173.98,174.03,173.93,173.94,9643.0,170.3579,170.4069,170.3089,170.3187,9643.0
2017-08-14 13:50:00,173.96,174.06,173.92,174.05,13455.0,170.3383,170.4362,170.2992,170.4264,13455.0
2017-08-14 14:00:00,174.08,174.2,174.07,174.09,12443.0,170.4558,170.5733,170.446,170.4656,12443.0
2017-08-14 14:10:00,174.09,174.17,174.02,174.03,15493.0,170.4656,170.5439,170.3971,170.4069,15493.0
2017-08-14 14:20:00,174.04,174.21,174.04,174.18,10358.0,170.4167,170.5831,170.4167,170.5537,10358.0
2017-08-14 14:30:00,174.17,174.41,174.12,174.41,15041.0,170.5439,170.779,170.495,170.779,15041.0
2017-08-14 14:40:00,174.38,174.42,174.19,174.23,19742.0,170.7496,170.7887,170.5635,170.6027,19742.0
2017-08-14 14:50:00,174.19,174.32,174.06,174.22,20799.0,170.5635,170.6908,170.4362,170.5929,20799.0
2017-08-14 15:00:00,174.24,174.31,174.18,174.28,22726.0,170.6125,170.681,170.5537,170.6517,22726.0
2017-08-14 15:10:00,174.3,174.39,174.15,174.37,20690.0,170.6712,170.7594,170.5244,170.7398,20690.0
2017-08-14 15:20:00,174.35,174.5,174.32,174.5,24854.0,170.7202,170.8671,170.6908,170.8671,24854.0
2017-08-14 15:30:00,174.48,174.52,174.22,174.23,35299.0,170.8475,170.8867,170.5929,170.6027,35299.0
2017-08-14 15:40:00,174.21,174.25,174.1,174.1,44447.0,170.5831,170.6223,170.4754,170.4754,44447.0
2017-08-14 15:50:00,174.11,174.2,173.97,174.02,106714.0,170.4852,170.5733,170.3481,170.3971,106714.0
2017-08-15 09:30:00,174.75,175.26,174.08,174.4,57227.0,171.1119,171.6113,170.4558,170.7692,57227.0
2017-08-15 09:40:00,174.38,174.57,174.12,174.55,17168.0,170.7496,170.9356,170.495,170.916,17168.0
2017-08-15 09:50:00,174.51,174.66,174.33,174.59,8489.0,170.8769,171.0237,170.7006,170.9552,8489.0
2017-08-15 10:00:00,174.6,174.8,173.76,173.77,23218.0,170.965,171.1608,170.1425,170.1523,23218.0
2017-08-15 10:10:00,173.8,174.08,173.49,174.04,16771.0,170.1816,170.4558,169.8781,170.4167,16771.0
2017-08-15 10:20:00,174.16,174.16,173.87,173.99,7626.0,170.5342,170.5342,170.2502,170.3677,7626.0
2017-08-15 10:30:00,173.97,174.19,173.85,174.05,21872.0,170.3481,170.5635,170.2306,170.4264,21872.0
2017-08-15 10:40:00,174.09,174.54,174.06,174.51,21757.0,170.4656,170.9062,170.4362,170.8769,21757.0
2017-08-15 10:50:00,174.48,174.6,174.46,174.5,32361.0,170.8475,170.965,170.8279,170.8671,32361.0
2017-08-15 11:00:00,174.49,174.62,174.45,174.6,33532.0,170.8573,170.9846,170.8181,170.965,33532.0
2017-08-15 11:10:00,174.61,174.67,174.57,174.63,17602.0,170.9748,171.0335,170.9356,170.9944,17602.0
2017-08-15 11:20:00,174.62,174.75,174.59,174.64,27769.0,170.9846,171.1119,170.9552,171.0042,27769.0
2017-08-15 11:30:00,174.65,174.74,174.41,174.55,26664.0,171.014,171.1021,170.779,170.916,26664.0
2017-08-15 11:40:00,174.59,174.63,174.18,174.31,16180.0,170.9552,170.9944,170.5537,170.681,16180.0
2017-08-15 11:50:00,174.23,174.39,174.05,174.1,10493.0,170.6027,170.7594,170.4264,170.4754,10493.0
2017-08-15 12:00:00,174.14,174.22,174.1,174.15,6471.0,170.5146,170.5929,170.4754,170.5244,6471.0
2017-08-15 12:10:00,174.15,174.21,174.09,174.09,10981.0,170.5244,170.5831,170.4656,170.4656,10981.0
2017-08-15 12:20:00,174.08,174.39,174.08,174.38,10203.0,170.4558,170.7594,170.4558,170.7496,10203.0
2017-08-15 12:30:00,174.33,174.35,174.22,174.22,4443.0,170.7006,170.7202,170.5929,170.5929,4443.0
2017-08-15 12:40:00,174.24,174.24,174.1,174.1,3215.0,170.6125,170.6125,170.4754,170.4754,3215.0
2017-08-15 12:50:00,174.14,174.15,173.93,173.93,6900.0,170.5146,170.5244,170.3089,170.3089,6900.0
2017-08-15 13:00:00,173.93,173.93,173.68,173.79,10428.0,170.3089,170.3089,170.0641,170.1719,10428.0
2017-08-15 13:10:00,173.77,173.94,173.77,173.9,5615.0,170.1523,170.3187,170.1523,170.2796,5615.0
2017-08-15 13:20:00,173.89,173.89,173.69,173.69,10611.0,170.2698,170.2698,170.0739,170.0739,10611.0
2017-08-15 13:30:00,173.72,173.77,173.43,173.49,24392.0,170.1033,170.1523,169.8194,169.8781,24392.0
2017-08-15 13:40:00,173.51,173.52,173.36,173.43,9400.0,169.8977,169.9075,169.7508,169.8194,9400.0
2017-08-15 13:50:00,173.47,173.53,173.36,173.45,13088.0,169.8585,169.9173,169.7508,169.8389,13088.0
2017-08-15 14:00:00,173.42,173.72,173.42,173.7,10587.0,169.8096,170.1033,169.8096,170.0837,10587.0
2017-08-15 14:10:00,173.75,173.75,173.6,173.64,9398.0,170.1327,170.1327,169.9858,170.025,9398.0
2017-08-15 14:20:00,173.63,173.72,173.6,173.67,9917.0,170.0152,170.1033,169.9858,170.0544,9917.0
2017-08-15 14:30:00,173.69,173.69,173.56,173.6,8011.0,170.0739,170.0739,169.9466,169.9858,8011.0
2017-08-15 14:40:00,173.61,173.84,173.61,173.84,18831.0,169.9956,170.2208,169.9956,170.2208,18831.0
2017-08-15 14:50:00,173.86,173.92,173.73,173.75,14994.0,170.2404,170.2992,170.1131,170.1327,14994.0
2017-08-15 15:00:00,173.75,173.92,173.73,173.8,9223.0,170.1327,170.2992,170.1131,170.1816,9223.0
2017-08-15 15:10:00,173.81,173.86,173.7,173.7,15485.0,170.1914,170.2404,170.0837,170.0837,15485.0
2017-08-15 15:20:00,173.7,173.76,173.56,173.57,20920.0,170.0837,170.1425,169.9466,169.9564,20920.0
2017-08-15 15:30:00,173.57,173.8,173.56,173.79,22407.0,169.9564,170.1816,169.9466,170.1719,22407.0
2017-08-15 15:40:00,173.77,173.87,173.71,173.81,36436.0,170.1523,170.2502,170.0935,170.1914,36436.0
2017-08-15 15:50:00,173.8,173.8,173.52,173.55,75217.0,170.1816,170.1816,169.9075,169.9369,75217.0
2017-08-16 09:30:00,173.95,174.99,173.83,174.81,49858.0,170.3285,171.3469,170.211,171.1706,49858.0
2017-08-16 09:40:00,174.71,175.55,174.67,175.37,43480.0,171.0727,171.8952,171.0335,171.719,43480.0
2017-08-16 09:50:00,175.43,176.0,175.35,175.56,71146.0,171.7777,172.3358,171.6994,171.905,71146.0
2017-08-16 10:00:00,175.55,175.67,175.26,175.34,41297.0,171.8952,172.0127,171.6113,171.6896,41297.0
2017-08-16 10:10:00,175.35,175.39,174.95,175.09,23165.0,171.6994,171.7385,171.3077,171.4448,23165.0
2017-08-16 10:20:00,175.01,175.29,175.01,175.11,28781.0,171.3665,171.6406,171.3665,171.4644,28781.0
2017-08-16 10:30:00,175.12,175.13,174.75,175.08,16264.0,171.4742,171.484,171.1119,171.435,16264.0
2017-08-16 10:40:00,175.06,175.56,175.06,175.51,46997.0,171.4154,171.905,171.4154,171.856,46997.0
2017-08-16 10:50:00,175.51,175.63,175.46,175.57,14386.0,171.856,171.9736,171.8071,171.9148,14386.0
2017-08-16 11:00:00,175.56,175.94,175.55,175.87,24270.0,171.905,172.2771,171.8952,172.2086,24270.0
2017-08-16 11:10:00,175.84,175.84,175.59,175.72,17457.0,172.1792,172.1792,171.9344,172.0617,17457.0
2017-08-16 11:20:00,175.7,175.82,175.42,175.58,16331.0,172.0421,172.1596,171.7679,171.9246,16331.0
2017-08-16 11:30:00,175.63,175.63,175.47,175.48,11209.0,171.9736,171.9736,171.8169,171.8267,11209.0
2017-08-16 11:40:00,175.48,175.65,175.43,175.56,11246.0,171.8267,171.9931,171.7777,171.905,11246.0
2017-08-16 11:50:00,175.49,175.69,175.43,175.49,9490.0,171.8365,172.0323,171.7777,171.8365,9490.0
2017-08-16 12:00:00,175.54,175.78,175.5,175.74,12145.0,171.8854,172.1204,171.8463,172.0813,12145.0
2017-08-16 12:10:00,175.73,175.73,175.19,175.33,21271.0,172.0715,172.0715,171.5427,171.6798,21271.0
2017-08-16 12:20:00,175.42,175.68,175.42,175.47,6770.0,171.7679,172.0225,171.7679,171.8169,6770.0
2017-08-16 12:30:00,175.52,175.8,175.49,175.71,14328.0,171.8658,172.14,171.8365,172.0519,14328.0
2017-08-16 12:40:00,175.71,175.86,175.71,175.83,7090.0,172.0519,172.1988,172.0519,172.1694,7090.0
2017-08-16 12:50:00,175.76,175.84,175.72,175.8,9686.0,172.1008,172.1792,172.0617,172.14,9686.0
2017-08-16 13:00:00,175.79,175.84,175.73,175.81,12785.0,172.1302,172.1792,172.0715,172.1498,12785.0
2017-08-16 13:10:00,175.78,175.82,175.62,175.77,13746.0,172.1204,172.1596,171.9638,172.1106,13746.0
2017-08-16 13:20:00,175.82,175.82,175.63,175.7,8738.0,172.1596,172.1596,171.9736,172.0421,8738.0
2017-08-16 13:30:00,175.74,175.81,175.62,175.63,23878.0,172.0813,172.1498,171.9638,171.9736,23878.0
2017-08-16 13:40:00,175.62,175.84,175.62,175.79,26182.0,171.9638,172.1792,171.9638,172.1302,26182.0
2017-08-16 13:50:00,175.75,175.86,175.62,175.7,9960.0,172.0911,172.1988,171.9638,172.0421,9960.0
2017-08-16 14:00:00,175.64,175.8,175.39,175.65,20134.0,171.9833,172.14,171.7385,171.9931,20134.0
2017-08-16 14:10:00,175.68,176.0,175.62,175.78,50754.0,172.0225,172.3358,171.9638,172.1204,50754.0
2017-08-16 14:20:00,175.76,175.85,175.48,175.6,14459.0,172.1008,172.189,171.8267,171.9442,14459.0
2017-08-16 14:30:00,175.58,175.64,175.42,175.64,7787.0,171.9246,171.9833,171.7679,171.9833,7787.0
2017-08-16 14:40:00,175.61,175.7,175.47,175.64,11340.0,171.954,172.0421,171.8169,171.9833,11340.0
2017-08-16 14:50:00,175.67,175.8,175.49,175.56,28811.0,172.0127,172.14,171.8365,171.905,28811.0
2017-08-16 15:00:00,175.53,175.62,175.48,175.56,10751.0,171.8756,171.9638,171.8267,171.905,10751.0
2017-08-16 15:10:00,175.52,175.68,175.52,175.52,9738.0,171.8658,172.0225,171.8658,171.8658,9738.0
2017-08-16 15:20:00,175.55,175.59,175.39,175.42,16435.0,171.8952,171.9344,171.7385,171.7679,16435.0
2017-08-16 15:30:00,175.42,175.48,175.34,175.37,21964.0,171.7679,171.8267,171.6896,171.719,21964.0
2017-08-16 15:40:00,175.35,175.38,175.26,175.27,28368.0,171.6994,171.7288,171.6113,171.621,28368.0
2017-08-16 15:50:00,175.27,175.41,175.18,175.36,75741.0,171.621,171.7581,171.5329,171.7092,75741.0
2017-08-17 09:30:00,175.2,175.72,174.98,175.4,24659.0,171.5525,172.0617,171.3371,171.7483,24659.0
2017-08-17 09:40:00,175.33,175.38,175.01,175.28,14577.0,171.6798,171.7288,171.3665,171.6308,14577.0
2017-08-17 09:50:00,175.24,175.43,174.74,174.74,14090.0,171.5917,171.7777,171.1021,171.1021,14090.0
2017-08-17 10:00:00,174.71,174.89,174.43,174.7,28768.0,171.0727,171.249,170.7985,171.0629,28768.0
2017-08-17 10:10:00,174.76,174.91,174.34,174.58,30817.0,171.1217,171.2685,170.7104,170.9454,30817.0
2017-08-17 10:20:00,174.55,174.93,174.47,174.86,14825.0,170.916,171.2881,170.8377,171.2196,14825.0
2017-08-17 10:30:00,174.89,175.14,174.5,174.5,13681.0,171.249,171.4938,170.8671,170.8671,13681.0
2017-08-17 10:40:00,174.55,174.74,174.36,174.62,24240.0,170.916,171.1021,170.73,170.9846,24240.0
2017-08-17 10:50:00,174.54,174.96,174.48,174.68,16964.0,170.9062,171.3175,170.8475,171.0433,16964.0
2017-08-17 11:00:00,174.71,175.14,174.71,174.98,11191.0,171.0727,171.4938,171.0727,171.3371,11191.0
2017-08-17 11:10:00,175.06,175.22,174.81,174.91,7775.0,171.4154,171.5721,171.1706,171.2685,7775.0
2017-08-17 11:20:00,175.04,175.13,174.81,174.81,9856.0,171.3958,171.484,171.1706,171.1706,9856.0
2017-08-17 11:30:00,174.84,174.89,174.55,174.61,12911.0,171.2,171.249,170.916,170.9748,12911.0
2017-08-17 11:40:00,174.62,174.73,174.48,174.48,9445.0,170.9846,171.0923,170.8475,170.8475,9445.0
2017-08-17 11:50:00,174.48,174.92,174.48,174.92,9260.0,170.8475,171.2783,170.8475,171.2783,9260.0
2017-08-17 12:00:00,174.89,174.89,174.55,174.61,10280.0,171.249,171.249,170.916,170.9748,10280.0
2017-08-17 12:10:00,174.63,174.66,174.47,174.58,14220.0,170.9944,171.0237,170.8377,170.9454,14220.0
2017-08-17 12:20:00,174.46,174.62,174.42,174.52,8649.0,170.8279,170.9846,170.7887,170.8867,8649.0
2017-08-17 12:30:00,174.51,174.57,174.24,174.47,16868.0,170.8769,170.9356,170.6125,170.8377,16868.0
2017-08-17 12:40:00,174.44,174.49,174.3,174.4,9100.0,170.8083,170.8573,170.6712,170.7692,9100.0
2017-08-17 12:50:00,174.34,174.36,174.04,174.1,33329.0,170.7104,170.73,170.4167,170.4754,33329.0
2017-08-17 13:00:00,174.12,174.21,173.99,174.09,35214.0,170.495,170.5831,170.3677,170.4656,35214.0
2017-08-17 13:10:00,174.11,174.24,173.93,173.96,14263.0,170.4852,170.6125,170.3089,170.3383,14263.0
2017-08-17 13:20:00,173.91,174.06,173.84,173.97,9663.0,170.2894,170.4362,170.2208,170.3481,9663.0
2017-08-17 13:30:00,173.93,174.06,173.75,173.79,14549.0,170.3089,170.4362,170.1327,170.1719,14549.0
2017-08-17 13:40:00,173.81,173.82,173.49,173.53,10200.0,170.1914,170.2012,169.8781,169.9173,10200.0
2017-08-17 13:50:00,173.56,173.86,173.54,173.76,21302.0,169.9466,170.2404,169.9271,170.1425,21302.0
2017-08-17 14:00:00,173.81,173.91,173.61,173.88,12824.0,170.1914,170.2894,169.9956,170.26,12824.0
2017-08-17 14:10:00,173.88,173.98,173.54,173.7,22312.0,170.26,170.3579,169.9271,170.0837,22312.0
2017-08-17 14:20:00,173.67,173.8,173.45,173.8,18141.0,170.0544,170.1816,169.8389,170.1816,18141.0
2017-08-17 14:30:00,173.8,173.95,173.62,173.62,18610.0,170.1816,170.3285,170.0054,170.0054,18610.0
2017-08-17 14:40:00,173.61,173.75,173.54,173.75,18224.0,169.9956,170.1327,169.9271,170.1327,18224.0
2017-08-17 14:50:00,173.8,173.84,173.57,173.84,16425.0,170.1816,170.2208,169.9564,170.2208,16425.0
2017-08-17 15:00:00,173.82,173.83,173.47,173.7,21229.0,170.2012,170.211,169.8585,170.0837,21229.0
2017-08-17 15:10:00,173.68,173.72,173.49,173.57,25781.0,170.0641,170.1033,169.8781,169.9564,25781.0
2017-08-17 15:20:00,173.55,173.62,173.38,173.43,24923.0,169.9369,170.0054,169.7704,169.8194,24923.0
2017-08-17 15:30:00,173.43,173.58,173.3,173.36,35650.0,169.8194,169.9662,169.6921,169.7508,35650.0
2017-08-17 15:40:00,173.35,173.35,173.01,173.18,52862.0,169.741,169.741,169.4081,169.5746,52862.0
2017-08-17 15:50:00,173.16,173.18,172.87,172.91,110119.0,169.555,169.5746,169.271,169.3102,110119.0
2017-08-18 09:30:00,172.56,173.11,172.52,172.54,115520.0,168.9675,169.506,168.9283,168.9479,115520.0
2017-08-18 09:40:00,172.54,172.86,172.41,172.46,20230.0,168.9479,169.2612,168.8206,168.8695,20230.0
2017-08-18 09:50:00,172.46,172.57,172.15,172.15,21164.0,168.8695,168.9773,168.566,168.566,21164.0
2017-08-18 10:00:00,172.21,172.64,172.16,172.61,30074.0,168.6248,169.0458,168.5758,169.0164,30074.0
2017-08-18 10:10:00,172.62,172.93,172.52,172.69,43066.0,169.0262,169.3298,168.9283,169.0948,43066.0
2017-08-18 10:20:00,172.65,172.84,172.65,172.75,32653.0,169.0556,169.2416,169.0556,169.1535,32653.0
2017-08-18 10:30:00,172.73,172.83,172.68,172.74,50799.0,169.1339,169.2318,169.085,169.1437,50799.0
2017-08-18 10:40:00,172.75,172.78,172.41,172.7,72168.0,169.1535,169.1829,168.8206,169.1046,72168.0
2017-08-18 10:50:00,172.7,172.97,172.69,172.75,13640.0,169.1046,169.3689,169.0948,169.1535,13640.0
2017-08-18 11:00:00,172.79,172.91,172.72,172.91,14364.0,169.1927,169.3102,169.1241,169.3102,14364.0
2017-08-18 11:10:00,172.91,173.26,172.76,173.16,11461.0,169.3102,169.6529,169.1633,169.555,11461.0
2017-08-18 11:20:00,173.16,173.49,173.16,173.44,12740.0,169.555,169.8781,169.555,169.8291,12740.0
2017-08-18 11:30:00,173.45,173.53,173.29,173.53,48465.0,169.8389,169.9173,169.6823,169.9173,48465.0
2017-08-18 11:40:00,173.56,173.7,173.51,173.7,21232.0,169.9466,170.0837,169.8977,170.0837,21232.0
2017-08-18 11:50:00,173.73,174.04,173.66,173.9,33504.0,170.1131,170.4167,170.0446,170.2796,33504.0
2017-08-18 12:00:00,173.89,173.95,173.56,173.86,25212.0,170.2698,170.3285,169.9466,170.2404,25212.0
2017-08-18 12:10:00,173.85,173.87,173.7,173.77,14180.0,170.2306,170.2502,170.0837,170.1523,14180.0
2017-08-18 12:20:00,173.78,173.79,173.64,173.7,24732.0,170.1621,170.1719,170.025,170.0837,24732.0
2017-08-18 12:30:00,173.74,173.85,173.65,173.78,21542.0,170.1229,170.2306,170.0348,170.1621,21542.0
2017-08-18 12:40:00,173.78,174.25,173.78,174.24,13495.0,170.1621,170.6223,170.1621,170.6125,13495.0
2017-08-18 12:50:00,174.18,174.36,174.1,174.17,13384.0,170.5537,170.73,170.4754,170.5439,13384.0
2017-08-18 13:00:00,174.11,174.21,173.84,173.84,26214.0,170.4852,170.5831,170.2208,170.2208,26214.0
2017-08-18 13:10:00,173.84,173.97,173.65,173.75,31667.0,170.2208,170.3481,170.0348,170.1327,31667.0
2017-08-18 13:20:00,173.71,173.71,173.59,173.59,5117.0,170.0935,170.0935,169.976,169.976,5117.0
2017-08-18 13:30:00,173.67,173.74,173.48,173.53,7505.0,170.0544,170.1229,169.8683,169.9173,7505.0
2017-08-18 13:40:00,173.44,173.45,173.23,173.25,13634.0,169.8291,169.8389,169.6235,169.6431,13634.0
2017-08-18 13:50:00,173.28,173.28,173.0,173.02,11359.0,169.6725,169.6725,169.3983,169.4179,11359.0
2017-08-18 14:00:00,172.99,173.28,172.99,173.21,10261.0,169.3885,169.6725,169.3885,169.6039,10261.0
2017-08-18 14:10:00,173.18,173.27,173.16,173.17,7468.0,169.5746,169.6627,169.555,169.5648,7468.0
2017-08-18 14:20:00,173.14,173.21,173.12,173.15,8985.0,169.5354,169.6039,169.5158,169.5452,8985.0
2017-08-18 14:30:00,173.13,173.18,173.08,173.17,9083.0,169.5256,169.5746,169.4766,169.5648,9083.0
2017-08-18 14:40:00,173.11,173.12,173.04,173.1,11220.0,169.506,169.5158,169.4375,169.4962,11220.0
2017-08-18 14:50:00,173.1,173.1,172.85,172.93,10572.0,169.4962,169.4962,169.2514,169.3298,10572.0
2017-08-18 15:00:00,172.93,173.25,172.92,173.2,12472.0,169.3298,169.6431,169.32,169.5941,12472.0
2017-08-18 15:10:00,173.2,173.25,172.97,173.04,9775.0,169.5941,169.6431,169.3689,169.4375,9775.0
2017-08-18 15:20:00,173.05,173.08,172.9,172.99,10920.0,169.4473,169.4766,169.3004,169.3885,10920.0
2017-08-18 15:30:00,172.98,173.13,172.83,173.05,14648.0,169.3787,169.5256,169.2318,169.4473,14648.0
2017-08-18 15:40:00,173.07,173.07,172.89,172.89,26600.0,169.4668,169.4668,169.2906,169.2906,26600.0
2017-08-18 15:50:00,172.89,172.91,172.52,172.54,61183.0,169.2906,169.3102,168.9283,168.9479,61183.0
2017-08-21 09:30:00,172.79,173.03,172.51,172.84,17352.0,169.1927,169.4277,168.9185,169.2416,17352.0
2017-08-21 09:40:00,172.77,173.36,172.77,173.13,48238.0,169.1731,169.7508,169.1731,169.5256,48238.0
2017-08-21 09:50:00,173.13,173.13,172.57,172.61,88382.0,169.5256,169.5256,168.9773,169.0164,88382.0
2017-08-21 10:00:00,172.64,173.18,172.6,173.03,45054.0,169.0458,169.5746,169.0066,169.4277,45054.0
2017-08-21 10:10:00,173.06,173.21,172.76,173.1,10554.0,169.4571,169.6039,169.1633,169.4962,10554.0
2017-08-21 10:20:00,173.05,173.18,172.78,172.79,11937.0,169.4473,169.5746,169.1829,169.1927,11937.0
2017-08-21 10:30:00,172.82,173.04,172.8,172.97,12350.0,169.2221,169.4375,169.2025,169.3689,12350.0
2017-08-21 10:40:00,173.0,173.17,172.86,172.94,24957.0,169.3983,169.5648,169.2612,169.3396,24957.0
2017-08-21 10:50:00,172.92,173.09,172.9,173.05,14286.0,169.32,169.4864,169.3004,169.4473,14286.0
2017-08-21 11:00:00,172.98,173.07,172.94,173.01,18421.0,169.3787,169.4668,169.3396,169.4081,18421.0
2017-08-21 11:10:00,173.0,173.44,173.0,173.34,10822.0,169.3983,169.8291,169.3983,169.7312,10822.0
2017-08-21 11:20:00,173.32,173.43,173.07,173.07,5849.0,169.7116,169.8194,169.4668,169.4668,5849.0
2017-08-21 11:30:00,173.1,173.14,172.89,173.13,14618.0,169.4962,169.5354,169.2906,169.5256,14618.0
2017-08-21 11:40:00,173.26,173.36,173.06,173.07,9162.0,169.6529,169.7508,169.4571,169.4668,9162.0
2017-08-21 11:50:00,173.07,173.28,173.05,173.18,9681.0,169.4668,169.6725,169.4473,169.5746,9681.0
2017-08-21 12:00:00,173.18,173.26,173.11,173.11,18264.0,169.5746,169.6529,169.506,169.506,18264.0
2017-08-21 12:10:00,173.11,173.25,173.11,173.15,10334.0,169.506,169.6431,169.506,169.5452,10334.0
2017-08-21 12:20:00,173.16,173.28,173.12,173.17,12812.0,169.555,169.6725,169.5158,169.5648,12812.0
2017-08-21 12:30:00,173.14,173.22,173.14,173.16,23095.0,169.5354,169.6137,169.5354,169.555,23095.0
2017-08-21 12:40:00,173.19,173.2,173.03,173.03,13052.0,169.5843,169.5941,169.4277,169.4277,13052.0
2017-08-21 12:50:00,173.05,173.44,173.03,173.44,13878.0,169.4473,169.8291,169.4277,169.8291,13878.0
2017-08-21 13:00:00,173.45,173.55,173.29,173.29,14110.0,169.8389,169.9369,169.6823,169.6823,14110.0
2017-08-21 13:10:00,173.28,173.5,173.28,173.45,8154.0,169.6725,169.8879,169.6725,169.8389,8154.0
2017-08-21 13:20:00,173.46,173.47,173.4,173.41,5050.0,169.8487,169.8585,169.79,169.7998,5050.0
2017-08-21 13:30:00,173.4,173.45,173.3,173.34,13192.0,169.79,169.8389,169.6921,169.7312,13192.0
2017-08-21 13:40:00,173.36,173.44,173.32,173.36,7404.0,169.7508,169.8291,169.7116,169.7508,7404.0
2017-08-21 13:50:00,173.32,173.39,173.18,173.24,9567.0,169.7116,169.7802,169.5746,169.6333,9567.0
2017-08-21 14:00:00,173.21,173.58,173.21,173.37,19312.0,169.6039,169.9662,169.6039,169.7606,19312.0
2017-08-21 14:10:00,173.38,173.62,173.35,173.56,16322.0,169.7704,170.0054,169.741,169.9466,16322.0
2017-08-21 14:20:00,173.54,173.67,173.51,173.63,14109.0,169.9271,170.0544,169.8977,170.0152,14109.0
2017-08-21 14:30:00,173.65,173.68,173.54,173.56,10324.0,170.0348,170.0641,169.9271,169.9466,10324.0
2017-08-21 14:40:00,173.54,173.65,173.49,173.65,11200.0,169.9271,170.0348,169.8781,170.0348,11200.0
2017-08-21 14:50:00,173.65,173.76,173.65,173.66,23579.0,170.0348,170.1425,170.0348,170.0446,23579.0
2017-08-21 15:00:00,173.64,173.84,173.62,173.84,12432.0,170.025,170.2208,170.0054,170.2208,12432.0
2017-08-21 15:10:00,173.83,173.83,173.56,173.66,21962.0,170.211,170.211,169.9466,170.0446,21962.0
2017-08-21 15:20:00,173.68,173.94,173.63,173.94,15950.0,170.0641,170.3187,170.0152,170.3187,15950.0
2017-08-21 15:30:00,173.93,173.95,173.82,173.9,23500.0,170.3089,170.3285,170.2012,170.2796,23500.0
2017-08-21 15:40:00,173.93,174.09,173.87,174.05,32161.0,170.3089,170.4656,170.2502,170.4264,32161.0
2017-08-21 15:50:00,174.06,174.14,173.9,174.0,93898.0,170.4362,170.5146,170.2796,170.3775,93898.0
2017-08-22 09:30:00,174.55,174.96,174.16,174.83,32930.0,170.916,171.3175,170.5342,171.1902,32930.0
2017-08-22 09:40:00,174.79,174.97,174.77,174.9,23615.0,171.151,171.3273,171.1315,171.2587,23615.0
2017-08-22 09:50:00,174.9,175.02,174.85,174.97,32056.0,171.2587,171.3763,171.2098,171.3273,32056.0
2017-08-22 10:00:00,174.99,175.47,174.94,175.38,24933.0,171.3469,171.8169,171.2979,171.7288,24933.0
2017-08-22 10:10:00,175.39,175.47,175.21,175.39,17703.0,171.7385,171.8169,171.5623,171.7385,17703.0
2017-08-22 10:20:00,175.39,175.67,175.35,175.56,27627.0,171.7385,172.0127,171.6994,171.905,27627.0
2017-08-22 10:30:00,175.56,175.61,175.12,175.37,22858.0,171.905,171.954,171.4742,171.719,22858.0
2017-08-22 10:40:00,175.35,175.59,175.34,175.37,25721.0,171.6994,171.9344,171.6896,171.719,25721.0
2017-08-22 10:50:00,175.38,175.52,175.28,175.28,13936.0,171.7288,171.8658,171.6308,171.6308,13936.0
2017-08-22 11:00:00,175.3,175.39,175.18,175.25,17233.0,171.6504,171.7385,171.5329,171.6015,17233.0
2017-08-22 11:10:00,175.25,175.36,175.16,175.25,16274.0,171.6015,171.7092,171.5133,171.6015,16274.0
2017-08-22 11:20:00,175.25,175.4,175.11,175.4,14597.0,171.6015,171.7483,171.4644,171.7483,14597.0
2017-08-22 11:30:00,175.42,175.82,175.28,175.65,22052.0,171.7679,172.1596,171.6308,171.9931,22052.0
2017-08-22 11:40:00,175.61,175.62,175.46,175.57,8560.0,171.954,171.9638,171.8071,171.9148,8560.0
2017-08-22 11:50:00,175.57,175.59,175.4,175.41,16132.0,171.9148,171.9344,171.7483,171.7581,16132.0
2017-08-22 12:00:00,175.44,175.68,175.41,175.47,24919.0,171.7875,172.0225,171.7581,171.8169,24919.0
2017-08-22 12:10:00,175.47,175.61,175.36,175.38,16301.0,171.8169,171.954,171.7092,171.7288,16301.0
2017-08-22 12:20:00,175.39,175.46,175.34,175.39,23362.0,171.7385,171.8071,171.6896,171.7385,23362.0
2017-08-22 12:30:00,175.38,175.42,175.36,175.36,18472.0,171.7288,171.7679,171.7092,171.7092,18472.0
2017-08-22 12:40:00,175.39,175.43,175.36,175.4,7519.0,171.7385,171.7777,171.7092,171.7483,7519.0
2017-08-22 12:50:00,175.4,175.45,175.32,175.43,21898.0,171.7483,171.7973,171.67,171.7777,21898.0
2017-08-22 13:00:00,175.43,175.49,175.4,175.44,14944.0,171.7777,171.8365,171.7483,171.7875,14944.0
2017-08-22 13:10:00,175.46,175.55,175.41,175.45,13430.0,171.8071,171.8952,171.7581,171.7973,13430.0
2017-08-22 13:20:00,175.46,175.47,175.4,175.42,15702.0,171.8071,171.8169,171.7483,171.7679,15702.0
2017-08-22 13:30:00,175.43,175.47,175.41,175.41,15592.0,171.7777,171.8169,171.7581,171.7581,15592.0
2017-08-22 13:40:00,175.41,175.58,175.24,175.58,40382.0,171.7581,171.9246,171.5917,171.9246,40382.0
2017-08-22 13:50:00,175.59,175.64,175.52,175.59,10406.0,171.9344,171.9833,171.8658,171.9344,10406.0
2017-08-22 14:00:00,175.6,175.67,175.6,175.65,16588.0,171.9442,172.0127,171.9442,171.9931,16588.0
2017-08-22 14:10:00,175.65,175.72,175.59,175.72,17181.0,171.9931,172.0617,171.9344,172.0617,17181.0
2017-08-22 14:20:00,175.72,176.12,175.71,176.03,20343.0,172.0617,172.4533,172.0519,172.3652,20343.0
2017-08-22 14:30:00,176.03,176.3,175.95,176.29,19579.0,172.3652,172.6296,172.2869,172.6198,19579.0
2017-08-22 14:40:00,176.3,176.36,176.2,176.29,17641.0,172.6296,172.6884,172.5317,172.6198,17641.0
2017-08-22 14:50:00,176.3,176.52,176.29,176.44,22828.0,172.6296,172.845,172.6198,172.7667,22828.0
2017-08-22 15:00:00,176.42,176.65,176.39,176.65,29700.0,172.7471,172.9723,172.7177,172.9723,29700.0
2017-08-22 15:10:00,176.67,176.67,176.53,176.63,30961.0,172.9919,172.9919,172.8548,172.9527,30961.0
2017-08-22 15:20:00,176.64,176.81,176.6,176.78,35355.0,172.9625,173.129,172.9234,173.0996,35355.0
2017-08-22 15:30:00,176.78,176.79,176.49,176.58,30022.0,173.0996,173.1094,172.8156,172.9038,30022.0
2017-08-22 15:40:00,176.58,176.83,176.54,176.74,51725.0,172.9038,173.1486,172.8646,173.0604,51725.0
2017-08-22 15:50:00,176.75,176.86,176.67,176.74,93881.0,173.0702,173.1779,172.9919,173.0604,93881.0
2017-08-23 09:30:00,176.31,176.61,175.81,176.25,66806.0,172.6394,172.9331,172.1498,172.5806,66806.0
2017-08-23 09:40:00,176.3,176.8,176.26,176.71,50086.0,172.6296,173.1192,172.5904,173.0311,50086.0
2017-08-23 09:50:00,176.72,177.21,176.5,176.9,25513.0,173.0409,173.5207,172.8254,173.2171,25513.0
2017-08-23 10:00:00,176.9,177.05,176.5,176.51,49201.0,173.2171,173.364,172.8254,172.8352,49201.0
2017-08-23 10:10:00,176.51,176.76,176.39,176.56,41832.0,172.8352,173.08,172.7177,172.8842,41832.0
2017-08-23 10:20:00,176.57,177.01,176.46,176.95,30770.0,172.894,173.3248,172.7863,173.2661,30770.0
2017-08-23 10:30:00,176.93,177.02,176.72,177.02,27829.0,173.2465,173.3346,173.0409,173.3346,27829.0
2017-08-23 10:40:00,177.05,177.22,176.93,177.22,29326.0,173.364,173.5304,173.2465,173.5304,29326.0
2017-08-23 10:50:00,177.23,177.28,176.85,176.98,32264.0,173.5402,173.5892,173.1682,173.2954,32264.0
2017-08-23 11:00:00,176.94,177.08,176.83,176.9,22611.0,173.2563,173.3934,173.1486,173.2171,22611.0
2017-08-23 11:10:00,176.89,176.91,176.61,176.75,21444.0,173.2073,173.2269,172.9331,173.0702,21444.0
2017-08-23 11:20:00,176.76,176.89,176.66,176.89,25088.0,173.08,173.2073,172.9821,173.2073,25088.0
2017-08-23 11:30:00,176.82,176.82,176.31,176.32,11400.0,173.1388,173.1388,172.6394,172.6492,11400.0
2017-08-23 11:40:00,176.32,176.34,176.12,176.22,21255.0,172.6492,172.6688,172.4533,172.5513,21255.0
2017-08-23 11:50:00,176.24,176.47,176.11,176.16,17551.0,172.5709,172.7961,172.4436,172.4925,17551.0
2017-08-23 12:00:00,176.11,176.15,175.93,176.12,14176.0,172.4436,172.4827,172.2673,172.4533,14176.0
2017-08-23 12:10:00,176.11,176.18,176.03,176.09,8500.0,172.4436,172.5121,172.3652,172.424,8500.0
2017-08-23 12:20:00,176.09,176.16,175.91,176.08,17634.0,172.424,172.4925,172.2477,172.4142,17634.0
2017-08-23 12:30:00,176.1,176.23,176.05,176.08,12050.0,172.4338,172.5611,172.3848,172.4142,12050.0
2017-08-23 12:40:00,176.04,176.05,175.78,175.78,10510.0,172.375,172.3848,172.1204,172.1204,10510.0
2017-08-23 12:50:00,175.78,175.92,175.75,175.86,9500.0,172.1204,172.2575,172.0911,172.1988,9500.0
2017-08-23 13:00:00,175.86,175.89,175.75,175.82,12921.0,172.1988,172.2281,172.0911,172.1596,12921.0
2017-08-23 13:10:00,175.8,175.9,175.58,175.58,9842.0,172.14,172.2379,171.9246,171.9246,9842.0
2017-08-23 13:20:00,175.59,175.74,175.58,175.66,8514.0,171.9344,172.0813,171.9246,172.0029,8514.0
2017-08-23 13:30:00,175.65,175.65,175.47,175.47,6500.0,171.9931,171.9931,171.8169,171.8169,6500.0
2017-08-23 13:40:00,175.47,175.7,175.47,175.48,8840.0,171.8169,172.0421,171.8169,171.8267,8840.0
2017-08-23 13:50:00,175.48,175.48,175.16,175.43,17119.0,171.8267,171.8267,171.5133,171.7777,17119.0
2017-08-23 14:00:00,175.38,175.41,175.24,175.24,13296.0,171.7288,171.7581,171.5917,171.5917,13296.0
2017-08-23 14:10:00,175.28,175.42,175.2,175.31,14572.0,171.6308,171.7679,171.5525,171.6602,14572.0
2017-08-23 14:20:00,175.31,175.37,175.25,175.34,12036.0,171.6602,171.719,171.6015,171.6896,12036.0
2017-08-23 14:30:00,175.35,175.76,175.35,175.73,12677.0,171.6994,172.1008,171.6994,172.0715,12677.0
2017-08-23 14:40:00,175.73,175.86,175.67,175.71,9126.0,172.0715,172.1988,172.0127,172.0519,9126.0
2017-08-23 14:50:00,175.7,175.85,175.67,175.69,14078.0,172.0421,172.189,172.0127,172.0323,14078.0
2017-08-23 15:00:00,175.65,175.91,175.64,175.85,20033.0,171.9931,172.2477,171.9833,172.189,20033.0
2017-08-23 15:10:00,175.88,176.0,175.84,175.99,11430.0,172.2183,172.3358,172.1792,172.3261,11430.0
2017-08-23 15:20:00,175.97,176.11,175.95,176.1,17142.0,172.3065,172.4436,172.2869,172.4338,17142.0
2017-08-23 15:30:00,176.1,176.21,175.99,176.21,21570.0,172.4338,172.5415,172.3261,172.5415,21570.0
2017-08-23 15:40:00,176.21,176.24,176.07,176.09,35502.0,172.5415,172.5709,172.4044,172.424,35502.0
2017-08-23 15:50:00,176.08,176.11,175.8,175.8,82849.0,172.4142,172.4436,172.14,172.14,82849.0
2017-08-24 09:30:00,175.82,176.37,175.82,176.09,31016.0,172.1596,172.6981,172.1596,172.424,31016.0
2017-08-24 09:40:00,176.11,176.39,176.01,176.03,10135.0,172.4436,172.7177,172.3456,172.3652,10135.0
2017-08-24 09:50:00,175.97,175.97,175.74,175.78,7374.0,172.3065,172.3065,172.0813,172.1204,7374.0
2017-08-24 10:00:00,175.95,176.09,175.62,175.86,21275.0,172.2869,172.424,171.9638,172.1988,21275.0
2017-08-24 10:10:00,175.82,176.04,175.75,176.04,8902.0,172.1596,172.375,172.0911,172.375,8902.0
2017-08-24 10:20:00,176.08,176.12,175.87,176.05,12850.0,172.4142,172.4533,172.2086,172.3848,12850.0
2017-08-24 10:30:00,175.99,176.46,175.93,176.46,12786.0,172.3261,172.7863,172.2673,172.7863,12786.0
2017-08-24 10:40:00,176.41,176.47,176.23,176.31,9968.0,172.7373,172.7961,172.5611,172.6394,9968.0
2017-08-24 10:50:00,176.31,176.64,176.3,176.53,15818.0,172.6394,172.9625,172.6296,172.8548,15818.0
2017-08-24 11:00:00,176.44,176.48,176.33,176.41,6183.0,172.7667,172.8059,172.659,172.7373,6183.0
2017-08-24 11:10:00,176.4,176.43,176.1,176.15,13689.0,172.7275,172.7569,172.4338,172.4827,13689.0
2017-08-24 11:20:00,176.11,176.26,175.69,175.76,13360.0,172.4436,172.5904,172.0323,172.1008,13360.0
2017-08-24 11:30:00,175.78,175.78,175.54,175.68,7374.0,172.1204,172.1204,171.8854,172.0225,7374.0
2017-08-24 11:40:00,175.69,175.81,175.54,175.72,7619.0,172.0323,172.1498,171.8854,172.0617,7619.0
2017-08-24 11:50:00,175.7,175.75,175.61,175.74,11849.0,172.0421,172.0911,171.954,172.0813,11849.0
2017-08-24 12:00:00,175.81,175.87,175.65,175.68,11768.0,172.1498,172.2086,171.9931,172.0225,11768.0
2017-08-24 12:10:00,175.75,175.8,175.63,175.73,4144.0,172.0911,172.14,171.9736,172.0715,4144.0
2017-08-24 12:20:00,175.75,175.76,175.55,175.55,5021.0,172.0911,172.1008,171.8952,171.8952,5021.0
2017-08-24 12:30:00,175.56,175.75,175.56,175.73,6342.0,171.905,172.0911,171.905,172.0715,6342.0
2017-08-24 12:40:00,175.73,175.78,175.64,175.68,8312.0,172.0715,172.1204,171.9833,172.0225,8312.0
2017-08-24 12:50:00,175.7,175.76,175.59,175.76,6602.0,172.0421,172.1008,171.9344,172.1008,6602.0
2017-08-24 13:00:00,175.74,175.82,175.69,175.74,6601.0,172.0813,172.1596,172.0323,172.0813,6601.0
2017-08-24 13:10:00,175.76,176.07,175.7,176.01,7332.0,172.1008,172.4044,172.0421,172.3456,7332.0
2017-08-24 13:20:00,176.05,176.05,175.81,175.83,8738.0,172.3848,172.3848,172.1498,172.1694,8738.0
2017-08-24 13:30:00,175.81,175.89,175.75,175.78,6757.0,172.1498,172.2281,172.0911,172.1204,6757.0
2017-08-24 13:40:00,175.85,175.86,175.72,175.74,4345.0,172.189,172.1988,172.0617,172.0813,4345.0
2017-08-24 13:50:00,175.77,175.84,175.77,175.81,5029.0,172.1106,172.1792,172.1106,172.1498,5029.0
2017-08-24 14:00:00,175.86,175.92,175.74,175.9,11212.0,172.1988,172.2575,172.0813,172.2379,11212.0
2017-08-24 14:10:00,175.89,175.91,175.77,175.91,4223.0,172.2281,172.2477,172.1106,172.2477,4223.0
2017-08-24 14:20:00,175.94,176.02,175.91,175.94,7591.0,172.2771,172.3554,172.2477,172.2771,7591.0
2017-08-24 14:30:00,175.94,176.04,175.92,175.92,6510.0,172.2771,172.375,172.2575,172.2575,6510.0
2017-08-24 14:40:00,175.96,175.99,175.89,175.96,7736.0,172.2967,172.3261,172.2281,172.2967,7736.0
2017-08-24 14:50:00,175.95,175.99,175.88,175.96,7477.0,172.2869,172.3261,172.2183,172.2967,7477.0
2017-08-24 15:00:00,175.95,175.96,175.86,175.91,10412.0,172.2869,172.2967,172.1988,172.2477,10412.0
2017-08-24 15:10:00,175.92,176.1,175.88,176.08,13673.0,172.2575,172.4338,172.2183,172.4142,13673.0
2017-08-24 15:20:00,176.07,176.32,176.06,176.32,12778.0,172.4044,172.6492,172.3946,172.6492,12778.0
2017-08-24 15:30:00,176.31,176.33,176.09,176.15,13972.0,172.6394,172.659,172.424,172.4827,13972.0
2017-08-24 15:40:00,176.22,176.23,175.99,175.99,21538.0,172.5513,172.5611,172.3261,172.3261,21538.0
2017-08-24 15:50:00,175.98,176.18,175.93,176.0,96231.0,172.3163,172.5121,172.2673,172.3358,96231.0
2017-08-25 09:30:00,176.54,177.45,176.46,177.38,26218.0,172.8646,173.7557,172.7863,173.6871,26218.0
2017-08-25 09:40:00,177.29,177.5,177.05,177.47,24993.0,173.599,173.8046,173.364,173.7752,24993.0
2017-08-25 09:50:00,177.44,178.11,177.44,177.8,24917.0,173.7459,174.4019,173.7459,174.0984,24917.0
2017-08-25 10:00:00,177.82,178.47,177.8,178.18,43498.0,174.118,174.7544,174.0984,174.4705,43498.0
2017-08-25 10:10:00,178.14,178.41,178.01,178.3,25025.0,174.4313,174.6957,174.304,174.588,25025.0
2017-08-25 10:20:00,178.34,178.49,177.81,177.99,56242.0,174.6271,174.774,174.1082,174.2844,56242.0
2017-08-25 10:30:00,178.06,178.17,177.89,178.05,25426.0,174.353,174.4607,174.1865,174.3432,25426.0
2017-08-25 10:40:00,177.97,178.6,177.97,178.44,25581.0,174.2648,174.8817,174.2648,174.725,25581.0
2017-08-25 10:50:00,178.42,178.54,178.35,178.37,16776.0,174.7055,174.823,174.6369,174.6565,16776.0
2017-08-25 11:00:00,178.35,178.35,178.07,178.25,15684.0,174.6369,174.6369,174.3628,174.539,15684.0
2017-08-25 11:10:00,178.22,178.3,177.97,178.04,19420.0,174.5096,174.588,174.2648,174.3334,19420.0
2017-08-25 11:20:00,178.07,178.2,177.96,177.97,10376.0,174.3628,174.49,174.255,174.2648,10376.0
2017-08-25 11:30:00,177.95,178.05,177.68,177.71,18530.0,174.2453,174.3432,173.9809,174.0102,18530.0
2017-08-25 11:40:00,177.68,177.82,177.67,177.72,11512.0,173.9809,174.118,173.9711,174.02,11512.0
2017-08-25 11:50:00,177.75,177.9,177.66,177.66,12176.0,174.0494,174.1963,173.9613,173.9613,12176.0
2017-08-25 12:00:00,177.68,177.7,177.54,177.54,14296.0,173.9809,174.0005,173.8438,173.8438,14296.0
2017-08-25 12:10:00,177.53,177.61,177.46,177.59,10606.0,173.834,173.9123,173.7655,173.8927,10606.0
2017-08-25 12:20:00,177.62,177.97,177.61,177.81,24062.0,173.9221,174.2648,173.9123,174.1082,24062.0
2017-08-25 12:30:00,177.81,177.87,177.74,177.79,9241.0,174.1082,174.1669,174.0396,174.0886,9241.0
2017-08-25 12:40:00,177.8,177.85,177.74,177.79,7845.0,174.0984,174.1473,174.0396,174.0886,7845.0
2017-08-25 12:50:00,177.78,177.82,177.73,177.74,4383.0,174.0788,174.118,174.0298,174.0396,4383.0
2017-08-25 13:00:00,177.74,178.0,177.74,177.92,10174.0,174.0396,174.2942,174.0396,174.2159,10174.0
2017-08-25 13:10:00,177.91,178.01,177.89,177.9,6711.0,174.2061,174.304,174.1865,174.1963,6711.0
2017-08-25 13:20:00,177.9,177.9,177.76,177.76,8316.0,174.1963,174.1963,174.0592,174.0592,8316.0
2017-08-25 13:30:00,177.77,177.79,177.7,177.75,6291.0,174.069,174.0886,174.0005,174.0494,6291.0
2017-08-25 13:40:00,177.73,177.74,177.66,177.69,5553.0,174.0298,174.0396,173.9613,173.9907,5553.0
2017-08-25 13:50:00,177.68,177.79,177.68,177.74,13835.0,173.9809,174.0886,173.9809,174.0396,13835.0
2017-08-25 14:00:00,177.75,177.75,177.7,177.7,8461.0,174.0494,174.0494,174.0005,174.0005,8461.0
2017-08-25 14:10:00,177.72,177.85,177.69,177.71,21068.0,174.02,174.1473,173.9907,174.0102,21068.0
2017-08-25 14:20:00,177.74,177.78,177.63,177.76,7493.0,174.0396,174.0788,173.9319,174.0592,7493.0
2017-08-25 14:30:00,177.79,177.79,177.67,177.73,14290.0,174.0886,174.0886,173.9711,174.0298,14290.0
2017-08-25 14:40:00,177.73,177.8,177.71,177.71,10604.0,174.0298,174.0984,174.0102,174.0102,10604.0
2017-08-25 14:50:00,177.73,177.84,177.72,177.83,10289.0,174.0298,174.1375,174.02,174.1277,10289.0
2017-08-25 15:00:00,177.82,177.84,177.68,177.83,16491.0,174.118,174.1375,173.9809,174.1277,16491.0
2017-08-25 15:10:00,177.86,177.98,177.83,177.92,20104.0,174.1571,174.2746,174.1277,174.2159,20104.0
2017-08-25 15:20:00,177.92,177.95,177.83,177.86,18396.0,174.2159,174.2453,174.1277,174.1571,18396.0
2017-08-25 15:30:00,177.87,177.87,177.7,177.71,24919.0,174.1669,174.1669,174.0005,174.0102,24919.0
2017-08-25 15:40:00,177.71,177.92,177.69,177.73,34584.0,174.0102,174.2159,173.9907,174.0298,34584.0
2017-08-25 15:50:00,177.74,177.75,177.14,177.23,127895.0,174.0396,174.0494,173.4521,173.5402,127895.0
2017-08-28 09:30:00,177.8,177.8,177.35,177.72,31941.0,174.0984,174.0984,173.6577,174.02,31941.0
2017-08-28 09:40:00,177.78,178.04,177.69,177.98,12161.0,174.0788,174.3334,173.9907,174.2746,12161.0
2017-08-28 09:50:00,177.97,177.97,177.49,177.51,21139.0,174.2648,174.2648,173.7948,173.8144,21139.0
2017-08-28 10:00:00,177.5,177.58,177.27,177.47,9825.0,173.8046,173.883,173.5794,173.7752,9825.0
2017-08-28 10:10:00,177.44,177.73,177.36,177.73,13329.0,173.7459,174.0298,173.6675,174.0298,13329.0
2017-08-28 10:20:00,177.8,177.82,177.7,177.71,6928.0,174.0984,174.118,174.0005,174.0102,6928.0
2017-08-28 10:30:00,177.64,177.69,177.23,177.66,11419.0,173.9417,173.9907,173.5402,173.9613,11419.0
2017-08-28 10:40:00,177.71,177.83,177.59,177.83,10912.0,174.0102,174.1277,173.8927,174.1277,10912.0
2017-08-28 10:50:00,177.86,178.06,177.74,177.99,14570.0,174.1571,174.353,174.0396,174.2844,14570.0
2017-08-28 11:00:00,178.04,178.36,178.04,178.3,25820.0,174.3334,174.6467,174.3334,174.588,25820.0
2017-08-28 11:10:00,178.28,178.29,178.0,178.07,7548.0,174.5684,174.5782,174.2942,174.3628,7548.0
2017-08-28 11:20:00,178.08,178.08,177.88,177.95,8018.0,174.3725,174.3725,174.1767,174.2453,8018.0
2017-08-28 11:30:00,177.95,177.95,177.72,177.78,12013.0,174.2453,174.2453,174.02,174.0788,12013.0
2017-08-28 11:40:00,177.81,178.08,177.7,178.01,9985.0,174.1082,174.3725,174.0005,174.304,9985.0
2017-08-28 11:50:00,178.02,178.21,177.95,178.06,10745.0,174.3138,174.4998,174.2453,174.353,10745.0
2017-08-28 12:00:00,178.1,178.29,178.06,178.22,11442.0,174.3921,174.5782,174.353,174.5096,11442.0
2017-08-28 12:10:00,178.21,178.28,178.15,178.19,11709.0,174.4998,174.5684,174.4411,174.4803,11709.0
2017-08-28 12:20:00,178.18,178.24,177.89,177.9,6260.0,174.4705,174.5292,174.1865,174.1963,6260.0
2017-08-28 12:30:00,177.9,178.09,177.9,178.08,14475.0,174.1963,174.3823,174.1963,174.3725,14475.0
2017-08-28 12:40:00,178.1,178.18,177.98,178.09,11868.0,174.3921,174.4705,174.2746,174.3823,11868.0
2017-08-28 12:50:00,178.08,178.13,178.01,178.13,7031.0,174.3725,174.4215,174.304,174.4215,7031.0
2017-08-28 13:00:00,178.15,178.27,178.11,178.2,9626.0,174.4411,174.5586,174.4019,174.49,9626.0
2017-08-28 13:10:00,178.17,178.3,178.16,178.25,9991.0,174.4607,174.588,174.4509,174.539,9991.0
2017-08-28 13:20:00,178.25,178.33,178.2,178.32,4648.0,174.539,174.6173,174.49,174.6075,4648.0
2017-08-28 13:30:00,178.3,178.32,178.23,178.27,8815.0,174.588,174.6075,174.5194,174.5586,8815.0
2017-08-28 13:40:00,178.27,178.4,178.26,178.4,11367.0,174.5586,174.6859,174.5488,174.6859,11367.0
2017-08-28 13:50:00,178.38,178.48,178.35,178.46,10595.0,174.6663,174.7642,174.6369,174.7446,10595.0
2017-08-28 14:00:00,178.5,178.69,178.5,178.56,26391.0,174.7838,174.9698,174.7838,174.8426,26391.0
2017-08-28 14:10:00,178.59,178.6,178.47,178.57,18350.0,174.8719,174.8817,174.7544,174.8523,18350.0
2017-08-28 14:20:00,178.59,178.59,178.41,178.51,13322.0,174.8719,174.8719,174.6957,174.7936,13322.0
2017-08-28 14:30:00,178.51,178.51,178.33,178.43,11271.0,174.7936,174.7936,174.6173,174.7153,11271.0
2017-08-28 14:40:00,178.43,178.74,178.43,178.69,17635.0,174.7153,175.0188,174.7153,174.9698,17635.0
2017-08-28 14:50:00,178.67,178.67,178.43,178.5,15362.0,174.9503,174.9503,174.7153,174.7838,15362.0
2017-08-28 15:00:00,178.51,178.57,178.45,178.52,29108.0,174.7936,174.8523,174.7348,174.8034,29108.0
2017-08-28 15:10:00,178.53,178.6,178.5,178.52,17251.0,174.8132,174.8817,174.7838,174.8034,17251.0
2017-08-28 15:20:00,178.5,178.56,178.47,178.5,24440.0,174.7838,174.8426,174.7544,174.7838,24440.0
2017-08-28 15:30:00,178.5,178.56,178.42,178.42,19503.0,174.7838,174.8426,174.7055,174.7055,19503.0
2017-08-28 15:40:00,178.38,178.42,178.33,178.36,32397.0,174.6663,174.7055,174.6173,174.6467,32397.0
2017-08-28 15:50:00,178.36,178.5,178.25,178.43,96721.0,174.6467,174.7838,174.539,174.7153,96721.0
2017-08-29 09:30:00,177.69,177.7,177.28,177.58,28823.0,173.9907,174.0005,173.5892,173.883,28823.0
2017-08-29 09:40:00,177.61,177.84,177.58,177.8,28527.0,173.9123,174.1375,173.883,174.0984,28527.0
2017-08-29 09:50:00,177.84,178.18,177.81,178.12,36632.0,174.1375,174.4705,174.1082,174.4117,36632.0
2017-08-29 10:00:00,178.09,178.44,177.94,178.27,20540.0,174.3823,174.725,174.2355,174.5586,20540.0
2017-08-29 10:10:00,178.26,178.64,178.17,178.64,30329.0,174.5488,174.9209,174.4607,174.9209,30329.0
2017-08-29 10:20:00,178.61,178.84,178.4,178.83,19846.0,174.8915,175.1167,174.6859,175.1069,19846.0
2017-08-29 10:30:00,178.87,179.14,178.81,179.03,63328.0,175.1461,175.4105,175.0873,175.3028,63328.0
2017-08-29 10:40:00,179.06,179.49,179.0,179.35,49356.0,175.3321,175.7532,175.2734,175.6161,49356.0
2017-08-29 10:50:00,179.34,179.56,179.18,179.53,27679.0,175.6063,175.8217,175.4496,175.7924,27679.0
2017-08-29 11:00:00,179.56,179.77,179.47,179.71,30186.0,175.8217,176.0274,175.7336,175.9686,30186.0
2017-08-29 11:10:00,179.69,179.78,179.56,179.7,26409.0,175.949,176.0372,175.8217,175.9588,26409.0
2017-08-29 11:20:00,179.72,179.79,179.38,179.38,23222.0,175.9784,176.0469,175.6455,175.6455,23222.0
2017-08-29 11:30:00,179.38,179.55,179.31,179.46,26059.0,175.6455,175.8119,175.5769,175.7238,26059.0
2017-08-29 11:40:00,179.41,179.7,179.33,179.49,22982.0,175.6749,175.9588,175.5965,175.7532,22982.0
2017-08-29 11:50:00,179.47,179.55,179.4,179.4,20507.0,175.7336,175.8119,175.6651,175.6651,20507.0
2017-08-29 12:00:00,179.38,179.58,179.34,179.58,12968.0,175.6455,175.8413,175.6063,175.8413,12968.0
2017-08-29 12:10:00,179.59,179.63,179.44,179.62,12715.0,175.8511,175.8903,175.7042,175.8805,12715.0
2017-08-29 12:20:00,179.58,179.77,179.58,179.75,10967.0,175.8413,176.0274,175.8413,176.0078,10967.0
2017-08-29 12:30:00,179.74,179.94,179.73,179.85,19844.0,175.998,176.1938,175.9882,176.1057,19844.0
2017-08-29 12:40:00,179.83,180.0,179.79,180.0,17726.0,176.0861,176.2526,176.0469,176.2526,17726.0
2017-08-29 12:50:00,179.99,179.99,179.84,179.87,11412.0,176.2428,176.2428,176.0959,176.1253,11412.0
2017-08-29 13:00:00,179.89,180.0,179.8,179.96,14993.0,176.1449,176.2526,176.0567,176.2134,14993.0
2017-08-29 13:10:00,179.96,180.0,179.8,179.83,24164.0,176.2134,176.2526,176.0567,176.0861,24164.0
2017-08-29 13:20:00,179.83,180.02,179.8,179.98,27466.0,176.0861,176.2722,176.0567,176.233,27466.0
2017-08-29 13:30:00,179.93,180.25,179.93,180.24,63131.0,176.184,176.4974,176.184,176.4876,63131.0
2017-08-29 13:40:00,180.25,180.29,180.15,180.17,33025.0,176.4974,176.5365,176.3994,176.419,33025.0
2017-08-29 13:50:00,180.18,180.19,180.03,180.16,19686.0,176.4288,176.4386,176.2819,176.4092,19686.0
2017-08-29 14:00:00,180.16,180.16,179.95,180.06,22368.0,176.4092,176.4092,176.2036,176.3113,22368.0
2017-08-29 14:10:00,180.08,180.3,179.97,180.01,36483.0,176.3309,176.5463,176.2232,176.2624,36483.0
2017-08-29 14:20:00,180.03,180.32,180.03,180.21,13258.0,176.2819,176.5659,176.2819,176.4582,13258.0
2017-08-29 14:30:00,180.19,180.25,180.13,180.2,26404.0,176.4386,176.4974,176.3799,176.4484,26404.0
2017-08-29 14:40:00,180.19,180.5,180.19,180.45,16065.0,176.4386,176.7422,176.4386,176.6932,16065.0
2017-08-29 14:50:00,180.47,180.59,180.37,180.49,22204.0,176.7128,176.8303,176.6149,176.7324,22204.0
2017-08-29 15:00:00,180.48,180.5,180.31,180.43,36978.0,176.7226,176.7422,176.5561,176.6736,36978.0
2017-08-29 15:10:00,180.42,180.53,180.36,180.5,28062.0,176.6638,176.7715,176.6051,176.7422,28062.0
2017-08-29 15:20:00,180.5,180.67,180.5,180.59,33748.0,176.7422,176.9086,176.7422,176.8303,33748.0
2017-08-29 15:30:00,180.59,180.63,180.55,180.56,57409.0,176.8303,176.8695,176.7911,176.8009,57409.0
2017-08-29 15:40:00,180.56,180.61,180.47,180.52,54988.0,176.8009,176.8499,176.7128,176.7617,54988.0
2017-08-29 15:50:00,180.51,180.68,180.48,180.6,92206.0,176.752,176.9184,176.7226,176.8401,92206.0
2017-08-30 09:30:00,180.97,181.24,180.43,180.96,58909.0,177.2024,177.4668,176.6736,177.1926,58909.0
2017-08-30 09:40:00,180.97,181.16,180.71,181.0,30735.0,177.2024,177.3884,176.9478,177.2318,30735.0
2017-08-30 09:50:00,181.01,181.17,180.9,181.03,20154.0,177.2415,177.3982,177.1338,177.2611,20154.0
2017-08-30 10:00:00,181.05,181.11,180.92,181.0,22284.0,177.2807,177.3395,177.1534,177.2318,22284.0
2017-08-30 10:10:00,180.98,181.7,180.95,181.44,50249.0,177.2122,177.9172,177.1828,177.6626,50249.0
2017-08-30 10:20:00,181.45,181.57,181.4,181.57,22454.0,177.6724,177.7899,177.6234,177.7899,22454.0
2017-08-30 10:30:00,181.53,181.98,181.52,181.88,28144.0,177.7507,178.1913,177.7409,178.0934,28144.0
2017-08-30 10:40:00,181.88,182.11,181.76,182.09,18136.0,178.0934,178.3186,177.9759,178.2991,18136.0
2017-08-30 10:50:00,182.05,182.14,181.99,181.99,22733.0,178.2599,178.348,178.2011,178.2011,22733.0
2017-08-30 11:00:00,182.02,182.1,181.95,182.01,23344.0,178.2305,178.3089,178.162,178.2207,23344.0
2017-08-30 11:10:00,181.99,182.13,181.96,182.03,21587.0,178.2011,178.3382,178.1718,178.2403,21587.0
2017-08-30 11:20:00,182.03,182.06,181.93,181.98,18833.0,178.2403,178.2697,178.1424,178.1913,18833.0
2017-08-30 11:30:00,181.97,181.98,181.86,181.91,22235.0,178.1816,178.1913,178.0738,178.1228,22235.0
2017-08-30 11:40:00,181.91,182.05,181.86,181.89,31562.0,178.1228,178.2599,178.0738,178.1032,31562.0
2017-08-30 11:50:00,181.91,181.94,181.86,181.91,14101.0,178.1228,178.1522,178.0738,178.1228,14101.0
2017-08-30 12:00:00,181.91,181.94,181.88,181.93,10215.0,178.1228,178.1522,178.0934,178.1424,10215.0
2017-08-30 12:10:00,181.94,182.03,181.93,182.02,23706.0,178.1522,178.2403,178.1424,178.2305,23706.0
2017-08-30 12:20:00,182.03,182.04,181.9,181.94,11770.0,178.2403,178.2501,178.113,178.1522,11770.0
2017-08-30 12:30:00,181.94,182.14,181.94,182.14,14398.0,178.1522,178.348,178.1522,178.348,14398.0
2017-08-30 12:40:00,182.14,182.5,182.13,182.41,17020.0,178.348,178.7005,178.3382,178.6124,17020.0
2017-08-30 12:50:00,182.4,182.4,182.21,182.32,12037.0,178.6026,178.6026,178.4166,178.5243,12037.0
2017-08-30 13:00:00,182.33,182.49,182.33,182.41,20668.0,178.5341,178.6907,178.5341,178.6124,20668.0
2017-08-30 13:10:00,182.41,182.51,182.38,182.46,18121.0,178.6124,178.7103,178.583,178.6614,18121.0
2017-08-30 13:20:00,182.46,182.64,182.45,182.56,24546.0,178.6614,178.8376,178.6516,178.7593,24546.0
2017-08-30 13:30:00,182.56,182.86,182.56,182.85,21724.0,178.7593,179.053,178.7593,179.0432,21724.0
2017-08-30 13:40:00,182.86,182.91,182.71,182.91,34773.0,179.053,179.102,178.9062,179.102,34773.0
2017-08-30 13:50:00,182.93,183.07,182.91,183.06,24195.0,179.1216,179.2587,179.102,179.2489,24195.0
2017-08-30 14:00:00,183.06,183.06,182.85,182.95,39566.0,179.2489,179.2489,179.0432,179.1412,39566.0
2017-08-30 14:10:00,182.93,183.0,182.87,182.9,16934.0,179.1216,179.1901,179.0628,179.0922,16934.0
2017-08-30 14:20:00,182.91,183.02,182.84,182.87,19581.0,179.102,179.2097,179.0334,179.0628,19581.0
2017-08-30 14:30:00,182.87,182.94,182.82,182.94,12496.0,179.0628,179.1314,179.0139,179.1314,12496.0
2017-08-30 14:40:00,182.92,183.06,182.84,183.06,30585.0,179.1118,179.2489,179.0334,179.2489,30585.0
2017-08-30 14:50:00,183.06,183.11,182.99,183.06,23740.0,179.2489,179.2978,179.1803,179.2489,23740.0
2017-08-30 15:00:00,183.05,183.08,182.94,183.01,32998.0,179.2391,179.2684,179.1314,179.1999,32998.0
2017-08-30 15:10:00,183.02,183.12,182.96,183.08,22549.0,179.2097,179.3076,179.1509,179.2684,22549.0
2017-08-30 15:20:00,183.09,183.21,183.09,183.13,28205.0,179.2782,179.3957,179.2782,179.3174,28205.0
2017-08-30 15:30:00,183.11,183.32,183.03,183.11,49948.0,179.2978,179.5035,179.2195,179.2978,49948.0
2017-08-30 15:40:00,183.1,183.16,182.85,183.0,69632.0,179.288,179.3468,179.0432,179.1901,69632.0
2017-08-30 15:50:00,183.02,183.06,182.87,183.0,68382.0,179.2097,179.2489,179.0628,179.1901,68382.0
2017-08-31 09:30:00,183.49,184.49,182.96,184.48,67757.0,179.6699,180.6491,179.1509,180.6393,67757.0
2017-08-31 09:40:00,184.48,185.88,184.48,185.57,87257.0,180.6393,182.0102,180.6393,181.7066,87257.0
2017-08-31 09:50:00,185.54,185.76,185.3,185.73,42218.0,181.6772,181.8927,181.4422,181.8633,42218.0
2017-08-31 10:00:00,185.65,185.76,185.3,185.48,20711.0,181.7849,181.8927,181.4422,181.6185,20711.0
2017-08-31 10:10:00,185.46,185.87,185.39,185.87,43598.0,181.5989,182.0004,181.5304,182.0004,43598.0
2017-08-31 10:20:00,185.81,185.88,185.62,185.83,23084.0,181.9416,182.0102,181.7556,181.9612,23084.0
2017-08-31 10:30:00,185.83,186.03,185.75,185.99,34295.0,181.9612,182.157,181.8829,182.1179,34295.0
2017-08-31 10:40:00,186.0,186.1,185.52,185.7,50456.0,182.1277,182.2256,181.6577,181.8339,50456.0
2017-08-31 10:50:00,185.67,186.08,185.61,185.81,33876.0,181.8045,182.206,181.7458,181.9416,33876.0
2017-08-31 11:00:00,185.81,185.81,185.23,185.36,34618.0,181.9416,181.9416,181.3737,181.501,34618.0
2017-08-31 11:10:00,185.36,185.7,185.21,185.7,11538.0,181.501,181.8339,181.3541,181.8339,11538.0
2017-08-31 11:20:00,185.73,185.83,185.37,185.49,31048.0,181.8633,181.9612,181.5108,181.6283,31048.0
2017-08-31 11:30:00,185.43,185.67,185.08,185.54,25260.0,181.5695,181.8045,181.2268,181.6772,25260.0
2017-08-31 11:40:00,185.46,185.49,185.17,185.41,24049.0,181.5989,181.6283,181.3149,181.5499,24049.0
2017-08-31 11:50:00,185.42,185.77,185.42,185.71,20921.0,181.5597,181.9024,181.5597,181.8437,20921.0
2017-08-31 12:00:00,185.73,186.35,185.72,186.09,23474.0,181.8633,182.4704,181.8535,182.2158,23474.0
2017-08-31 12:10:00,186.09,186.24,186.0,186.1,27783.0,182.2158,182.3627,182.1277,182.2256,27783.0
2017-08-31 12:20:00,186.09,186.44,186.03,186.38,24063.0,182.2158,182.5585,182.157,182.4997,24063.0
2017-08-31 12:30:00,186.38,186.71,186.31,186.65,43647.0,182.4997,182.8229,182.4312,182.7641,43647.0
2017-08-31 12:40:00,186.64,186.92,186.63,186.76,28726.0,182.7543,183.0285,182.7445,182.8718,28726.0
2017-08-31 12:50:00,186.8,186.94,186.7,186.77,32355.0,182.911,183.0481,182.8131,182.8816,32355.0
2017-08-31 13:00:00,186.78,186.9,186.6,186.84,12540.0,182.8914,183.0089,182.7152,182.9502,12540.0
2017-08-31 13:10:00,186.86,186.99,186.71,186.86,11768.0,182.9698,183.097,182.8229,182.9698,11768.0
2017-08-31 13:20:00,186.87,187.0,186.75,187.0,18906.0,182.9795,183.1068,182.862,183.1068,18906.0
2017-08-31 13:30:00,187.0,187.18,186.97,187.12,20371.0,183.1068,183.2831,183.0775,183.2243,20371.0
2017-08-31 13:40:00,187.12,187.12,186.72,186.84,18506.0,183.2243,183.2243,182.8327,182.9502,18506.0
2017-08-31 13:50:00,186.84,187.03,186.81,186.95,17033.0,182.9502,183.1362,182.9208,183.0579,17033.0
2017-08-31 14:00:00,186.97,187.06,186.9,186.92,21110.0,183.0775,183.1656,183.0089,183.0285,21110.0
2017-08-31 14:10:00,186.91,187.21,186.91,187.05,49951.0,183.0187,183.3125,183.0187,183.1558,49951.0
2017-08-31 14:20:00,187.1,187.11,186.95,186.99,14794.0,183.2048,183.2145,183.0579,183.097,14794.0
2017-08-31 14:30:00,187.01,187.05,186.88,186.9,17491.0,183.1166,183.1558,182.9893,183.0089,17491.0
2017-08-31 14:40:00,186.93,187.01,186.87,186.93,22524.0,183.0383,183.1166,182.9795,183.0383,22524.0
2017-08-31 14:50:00,186.92,187.39,186.88,187.36,21362.0,183.0285,183.4887,182.9893,183.4593,21362.0
2017-08-31 15:00:00,187.33,187.39,187.24,187.31,35816.0,183.43,183.4887,183.3418,183.4104,35816.0
2017-08-31 15:10:00,187.29,187.31,187.16,187.23,20932.0,183.3908,183.4104,183.2635,183.332,20932.0
2017-08-31 15:20:00,187.24,187.26,187.02,187.22,38640.0,183.3418,183.3614,183.1264,183.3223,38640.0
2017-08-31 15:30:00,187.22,187.54,187.19,187.51,47992.0,183.3223,183.6356,183.2929,183.6062,47992.0
2017-08-31 15:40:00,187.51,187.51,187.38,187.46,91852.0,183.6062,183.6062,183.4789,183.5573,91852.0
2017-08-31 15:50:00,187.43,187.45,187.04,187.14,158932.0,183.5279,183.5475,183.146,183.2439,158932.0
2017-09-01 09:30:00,188.22,188.76,186.4,186.83,85087.0,184.3014,184.8302,182.5193,182.9404,85087.0
2017-09-01 09:40:00,186.85,187.11,186.01,186.19,36430.0,182.96,183.2145,182.1374,182.3137,36430.0
2017-09-01 09:50:00,186.1,186.76,186.08,186.33,25826.0,182.2256,182.8718,182.206,182.4508,25826.0
2017-09-01 10:00:00,186.32,186.37,185.78,185.8,53685.0,182.441,182.49,181.9122,181.9318,53685.0
2017-09-01 10:10:00,185.75,185.92,185.55,185.64,41670.0,181.8829,182.0493,181.687,181.7752,41670.0
2017-09-01 10:20:00,185.58,185.8,185.42,185.76,37417.0,181.7164,181.9318,181.5597,181.8927,37417.0
2017-09-01 10:30:00,185.71,186.02,185.61,185.87,25353.0,181.8437,182.1472,181.7458,182.0004,25353.0
2017-09-01 10:40:00,185.78,185.95,185.69,185.9,29060.0,181.9122,182.0787,181.8241,182.0297,29060.0
2017-09-01 10:50:00,185.87,186.13,185.84,186.0,17238.0,182.0004,182.255,181.971,182.1277,17238.0
2017-09-01 11:00:00,186.0,186.13,185.86,186.06,48259.0,182.1277,182.255,181.9906,182.1864,48259.0
2017-09-01 11:10:00,186.05,186.41,185.95,186.13,15958.0,182.1766,182.5291,182.0787,182.255,15958.0
2017-09-01 11:20:00,186.1,186.28,186.1,186.19,8292.0,182.2256,182.4018,182.2256,182.3137,8292.0
2017-09-01 11:30:00,186.21,186.3,186.13,186.3,6646.0,182.3333,182.4214,182.255,182.4214,6646.0
2017-09-01 11:40:00,186.25,186.28,186.1,186.26,12525.0,182.3725,182.4018,182.2256,182.3822,12525.0
2017-09-01 11:50:00,186.27,186.33,186.21,186.33,8834.0,182.392,182.4508,182.3333,182.4508,8834.0
2017-09-01 12:00:00,186.39,186.55,186.39,186.49,7630.0,182.5095,182.6662,182.5095,182.6075,7630.0
2017-09-01 12:10:00,186.52,186.52,186.41,186.41,6779.0,182.6368,182.6368,182.5291,182.5291,6779.0
2017-09-01 12:20:00,186.38,186.71,186.14,186.68,15143.0,182.4997,182.8229,182.2647,182.7935,15143.0
2017-09-01 12:30:00,186.76,187.1,186.62,187.09,86704.0,182.8718,183.2048,182.7347,183.195,86704.0
2017-09-01 12:40:00,187.15,187.15,186.81,186.94,13428.0,183.2537,183.2537,182.9208,183.0481,13428.0
2017-09-01 12:50:00,186.9,187.0,186.86,186.89,5281.0,183.0089,183.1068,182.9698,182.9991,5281.0
2017-09-01 13:00:00,186.91,186.97,186.83,186.94,5102.0,183.0187,183.0775,182.9404,183.0481,5102.0
2017-09-01 13:10:00,186.94,187.2,186.87,186.9,15444.0,183.0481,183.3027,182.9795,183.0089,15444.0
2017-09-01 13:20:00,187.01,187.01,186.62,186.65,16224.0,183.1166,183.1166,182.7347,182.7641,16224.0
2017-09-01 13:30:00,186.67,186.68,186.47,186.63,17616.0,182.7837,182.7935,182.5879,182.7445,17616.0
2017-09-01 13:40:00,186.64,186.68,186.31,186.31,11055.0,182.7543,182.7935,182.4312,182.4312,11055.0
2017-09-01 13:50:00,186.34,186.34,186.13,186.22,18529.0,182.4606,182.4606,182.255,182.3431,18529.0
2017-09-01 14:00:00,186.22,186.35,186.08,186.08,27815.0,182.3431,182.4704,182.206,182.206,27815.0
2017-09-01 14:10:00,186.12,186.14,185.71,185.71,39374.0,182.2452,182.2647,181.8437,181.8437,39374.0
2017-09-01 14:20:00,185.71,185.99,185.54,185.97,38133.0,181.8437,182.1179,181.6772,182.0983,38133.0
2017-09-01 14:30:00,185.95,186.08,185.74,185.74,31435.0,182.0787,182.206,181.8731,181.8731,31435.0
2017-09-01 14:40:00,185.74,186.13,185.74,186.0,15105.0,181.8731,182.255,181.8731,182.1277,15105.0
2017-09-01 14:50:00,186.03,186.11,185.96,186.03,17145.0,182.157,182.2354,182.0885,182.157,17145.0
2017-09-01 15:00:00,186.02,186.08,185.93,186.03,22646.0,182.1472,182.206,182.0591,182.157,22646.0
2017-09-01 15:10:00,186.03,186.06,186.0,186.05,18107.0,182.157,182.1864,182.1277,182.1766,18107.0
2017-09-01 15:20:00,186.08,186.08,185.92,186.03,23778.0,182.206,182.206,182.0493,182.157,23778.0
2017-09-01 15:30:00,186.02,186.06,185.86,185.86,40192.0,182.1472,182.1864,181.9906,181.9906,40192.0
2017-09-01 15:40:00,185.87,186.21,185.87,186.1,42258.0,182.0004,182.3333,182.0004,182.2256,42258.0
2017-09-01 15:50:00,186.07,186.17,186.0,186.0,74177.0,182.1962,182.2941,182.1277,182.1277,74177.0
2017-09-05 09:30:00,185.87,186.11,184.89,185.14,61289.0,182.0004,182.2354,181.0408,181.2856,61289.0
2017-09-05 09:40:00,185.09,185.82,184.9,185.74,40630.0,181.2366,181.9514,181.0506,181.8731,40630.0
2017-09-05 09:50:00,185.72,186.35,185.69,186.26,23101.0,181.8535,182.4704,181.8241,182.3822,23101.0
2017-09-05 10:00:00,186.33,186.34,185.88,186.15,18211.0,182.4508,182.4606,182.0102,182.2745,18211.0
2017-09-05 10:10:00,186.1,186.41,186.02,186.33,35095.0,182.2256,182.5291,182.1472,182.4508,35095.0
2017-09-05 10:20:00,186.32,186.33,185.34,185.7,38298.0,182.441,182.4508,181.4814,181.8339,38298.0
2017-09-05 10:30:00,185.72,185.9,185.54,185.82,27120.0,181.8535,182.0297,181.6772,181.9514,27120.0
2017-09-05 10:40:00,185.83,185.83,185.46,185.52,27510.0,181.9612,181.9612,181.5989,181.6577,27510.0
2017-09-05 10:50:00,185.52,186.11,185.52,186.07,44905.0,181.6577,182.2354,181.6577,182.1962,44905.0
2017-09-05 11:00:00,186.02,186.02,185.7,185.81,13156.0,182.1472,182.1472,181.8339,181.9416,13156.0
2017-09-05 11:10:00,185.78,185.92,185.73,185.75,18515.0,181.9122,182.0493,181.8633,181.8829,18515.0
2017-09-05 11:20:00,185.77,186.09,185.75,186.06,22664.0,181.9024,182.2158,181.8829,182.1864,22664.0
2017-09-05 11:30:00,186.09,186.18,185.93,186.11,16489.0,182.2158,182.3039,182.0591,182.2354,16489.0
2017-09-05 11:40:00,186.04,186.34,185.96,186.34,11238.0,182.1668,182.4606,182.0885,182.4606,11238.0
2017-09-05 11:50:00,186.33,186.5,186.18,186.25,18526.0,182.4508,182.6172,182.3039,182.3725,18526.0
2017-09-05 12:00:00,186.25,186.3,185.53,185.56,19001.0,182.3725,182.4214,181.6674,181.6968,19001.0
2017-09-05 12:10:00,185.6,185.62,185.19,185.43,33216.0,181.736,181.7556,181.3345,181.5695,33216.0
2017-09-05 12:20:00,185.49,185.49,185.17,185.27,8836.0,181.6283,181.6283,181.3149,181.4129,8836.0
2017-09-05 12:30:00,185.29,185.4,185.03,185.3,6575.0,181.4324,181.5401,181.1779,181.4422,6575.0
2017-09-05 12:40:00,185.31,185.34,185.09,185.13,11129.0,181.452,181.4814,181.2366,181.2758,11129.0
2017-09-05 12:50:00,185.13,185.31,184.88,185.11,29379.0,181.2758,181.452,181.031,181.2562,29379.0
2017-09-05 13:00:00,185.13,185.26,185.0,185.16,18333.0,181.2758,181.4031,181.1485,181.3051,18333.0
2017-09-05 13:10:00,185.14,185.52,185.05,185.52,12176.0,181.2856,181.6577,181.1974,181.6577,12176.0
2017-09-05 13:20:00,185.53,185.64,185.42,185.59,15676.0,181.6674,181.7752,181.5597,181.7262,15676.0
2017-09-05 13:30:00,185.58,185.81,185.36,185.81,7500.0,181.7164,181.9416,181.501,181.9416,7500.0
2017-09-05 13:40:00,185.84,185.88,185.6,185.6,11804.0,181.971,182.0102,181.736,181.736,11804.0
2017-09-05 13:50:00,185.63,185.89,185.52,185.7,9776.0,181.7654,182.0199,181.6577,181.8339,9776.0
2017-09-05 14:00:00,185.63,185.83,185.63,185.71,8170.0,181.7654,181.9612,181.7654,181.8437,8170.0
2017-09-05 14:10:00,185.74,185.79,185.51,185.61,14247.0,181.8731,181.922,181.6479,181.7458,14247.0
2017-09-05 14:20:00,185.62,186.04,185.54,185.97,35703.0,181.7556,182.1668,181.6772,182.0983,35703.0
2017-09-05 14:30:00,186.0,186.01,185.76,185.85,9715.0,182.1277,182.1374,181.8927,181.9808,9715.0
2017-09-05 14:40:00,185.82,186.1,185.76,185.97,17576.0,181.9514,182.2256,181.8927,182.0983,17576.0
2017-09-05 14:50:00,185.94,186.1,185.91,186.01,13394.0,182.0689,182.2256,182.0395,182.1374,13394.0
2017-09-05 15:00:00,186.05,186.23,185.88,186.0,16738.0,182.1766,182.3529,182.0102,182.1277,16738.0
2017-09-05 15:10:00,186.01,186.06,185.82,186.01,13937.0,182.1374,182.1864,181.9514,182.1374,13937.0
2017-09-05 15:20:00,185.99,186.2,185.93,186.2,21709.0,182.1179,182.3235,182.0591,182.3235,21709.0
2017-09-05 15:30:00,186.22,186.33,185.97,185.99,26812.0,182.3431,182.4508,182.0983,182.1179,26812.0
2017-09-05 15:40:00,185.99,186.0,185.81,185.96,31136.0,182.1179,182.1277,181.9416,182.0885,31136.0
2017-09-05 15:50:00,185.98,186.16,185.89,186.05,76865.0,182.1081,182.2843,182.0199,182.1766,76865.0
2017-09-06 09:30:00,187.39,187.89,187.03,187.84,99253.0,183.4887,183.9783,183.1362,183.9294,99253.0
2017-09-06 09:40:00,187.78,188.39,187.73,188.09,48630.0,183.8706,184.4679,183.8216,184.1741,48630.0
2017-09-06 09:50:00,188.01,188.13,187.73,187.97,28522.0,184.0958,184.2133,183.8216,184.0566,28522.0
2017-09-06 10:00:00,187.99,188.3,187.83,187.85,26150.0,184.0762,184.3798,183.9196,183.9391,26150.0
2017-09-06 10:10:00,187.86,188.18,187.71,187.77,29628.0,183.9489,184.2623,183.8021,183.8608,29628.0
2017-09-06 10:20:00,187.78,187.95,187.69,187.84,29507.0,183.8706,184.0371,183.7825,183.9294,29507.0
2017-09-06 10:30:00,187.84,187.9,187.65,187.77,35382.0,183.9294,183.9881,183.7433,183.8608,35382.0
2017-09-06 10:40:00,187.75,187.86,187.55,187.72,25469.0,183.8412,183.9489,183.6454,183.8118,25469.0
2017-09-06 10:50:00,187.67,188.19,187.67,188.14,130395.0,183.7629,184.2721,183.7629,184.2231,130395.0
2017-09-06 11:00:00,188.18,188.25,187.79,187.82,37565.0,184.2623,184.3308,183.8804,183.9098,37565.0
2017-09-06 11:10:00,187.8,188.14,187.69,188.14,26459.0,183.8902,184.2231,183.7825,184.2231,26459.0
2017-09-06 11:20:00,188.18,188.45,188.18,188.43,19655.0,184.2623,184.5267,184.2623,184.5071,19655.0
2017-09-06 11:30:00,188.4,188.63,188.38,188.52,15274.0,184.4777,184.7029,184.4581,184.5952,15274.0
2017-09-06 11:40:00,188.56,188.61,188.5,188.52,11151.0,184.6344,184.6833,184.5756,184.5952,11151.0
2017-09-06 11:50:00,188.55,188.72,188.54,188.72,10528.0,184.6246,184.791,184.6148,184.791,10528.0
2017-09-06 12:00:00,188.74,188.75,188.57,188.66,12644.0,184.8106,184.8204,184.6442,184.7323,12644.0
2017-09-06 12:10:00,188.69,188.78,188.61,188.78,20737.0,184.7617,184.8498,184.6833,184.8498,20737.0
2017-09-06 12:20:00,188.78,188.86,188.6,188.79,13792.0,184.8498,184.9281,184.6735,184.8596,13792.0
2017-09-06 12:30:00,188.8,188.8,188.65,188.78,10412.0,184.8694,184.8694,184.7225,184.8498,10412.0
2017-09-06 12:40:00,188.74,188.75,188.65,188.71,12902.0,184.8106,184.8204,184.7225,184.7812,12902.0
2017-09-06 12:50:00,188.72,188.78,188.68,188.7,11797.0,184.791,184.8498,184.7519,184.7714,11797.0
2017-09-06 13:00:00,188.67,188.76,188.55,188.59,11403.0,184.7421,184.8302,184.6246,184.6637,11403.0
2017-09-06 13:10:00,188.58,188.71,188.56,188.71,9420.0,184.6539,184.7812,184.6344,184.7812,9420.0
2017-09-06 13:20:00,188.71,188.77,188.61,188.63,13927.0,184.7812,184.84,184.6833,184.7029,13927.0
2017-09-06 13:30:00,188.65,188.71,188.57,188.61,12538.0,184.7225,184.7812,184.6442,184.6833,12538.0
2017-09-06 13:40:00,188.61,188.61,188.4,188.41,9811.0,184.6833,184.6833,184.4777,184.4875,9811.0
2017-09-06 13:50:00,188.41,188.47,188.26,188.28,10773.0,184.4875,184.5462,184.3406,184.3602,10773.0
2017-09-06 14:00:00,188.34,188.48,188.31,188.48,10467.0,184.4189,184.556,184.3896,184.556,10467.0
2017-09-06 14:10:00,188.46,188.57,188.43,188.51,16537.0,184.5364,184.6442,184.5071,184.5854,16537.0
2017-09-06 14:20:00,188.52,188.88,188.47,188.85,20282.0,184.5952,184.9477,184.5462,184.9183,20282.0
2017-09-06 14:30:00,188.85,188.86,188.55,188.77,16021.0,184.9183,184.9281,184.6246,184.84,16021.0
2017-09-06 14:40:00,188.8,188.83,188.64,188.7,18900.0,184.8694,184.8987,184.7127,184.7714,18900.0
2017-09-06 14:50:00,188.64,188.89,188.64,188.89,13558.0,184.7127,184.9575,184.7127,184.9575,13558.0
2017-09-06 15:00:00,188.9,189.0,188.88,188.93,22456.0,184.9673,185.0652,184.9477,184.9967,22456.0
2017-09-06 15:10:00,188.91,188.93,188.65,188.82,18215.0,184.9771,184.9967,184.7225,184.8889,18215.0
2017-09-06 15:20:00,188.81,188.95,188.79,188.8,23492.0,184.8792,185.0162,184.8596,184.8694,23492.0
2017-09-06 15:30:00,188.79,189.2,188.79,189.2,43219.0,184.8596,185.261,184.8596,185.261,43219.0
2017-09-06 15:40:00,189.21,189.35,189.2,189.25,49056.0,185.2708,185.4079,185.261,185.31,49056.0
2017-09-06 15:50:00,189.25,189.49,189.14,189.4,131024.0,185.31,185.545,185.2023,185.4569,131024.0
2017-09-07 09:30:00,190.0,190.0,188.85,189.25,32056.0,186.0444,186.0444,184.9183,185.31,32056.0
2017-09-07 09:40:00,189.22,189.46,189.11,189.21,31246.0,185.2806,185.5156,185.1729,185.2708,31246.0
2017-09-07 09:50:00,189.16,189.87,189.16,189.87,28553.0,185.2219,185.9171,185.2219,185.9171,28553.0
2017-09-07 10:00:00,189.91,190.57,189.72,190.55,93284.0,185.9563,186.6025,185.7702,186.5829,93284.0
2017-09-07 10:10:00,190.59,190.6,189.4,189.41,35705.0,186.6221,186.6319,185.4569,185.4667,35705.0
2017-09-07 10:20:00,189.35,189.93,189.01,189.59,60768.0,185.4079,185.9758,185.075,185.6429,60768.0
2017-09-07 10:30:00,189.63,190.08,189.62,189.88,16495.0,185.6821,186.1227,185.6723,185.9269,16495.0
2017-09-07 10:40:00,189.77,190.23,189.58,190.03,21322.0,185.8192,186.2696,185.6331,186.0738,21322.0
2017-09-07 10:50:00,190.12,190.17,189.82,190.0,22932.0,186.1619,186.2108,185.8681,186.0444,22932.0
2017-09-07 11:00:00,190.0,190.45,190.0,190.29,22656.0,186.0444,186.485,186.0444,186.3283,22656.0
2017-09-07 11:10:00,190.3,190.45,189.56,189.57,30018.0,186.3381,186.485,185.6135,185.6233,30018.0
2017-09-07 11:20:00,189.56,189.82,189.37,189.74,25271.0,185.6135,185.8681,185.4275,185.7898,25271.0
2017-09-07 11:30:00,189.81,189.84,189.4,189.82,41142.0,185.8583,185.8877,185.4569,185.8681,41142.0
2017-09-07 11:40:00,189.83,190.31,189.71,190.21,18690.0,185.8779,186.3479,185.7604,186.25,18690.0
2017-09-07 11:50:00,190.26,190.45,190.06,190.15,19992.0,186.299,186.485,186.1031,186.1913,19992.0
2017-09-07 12:00:00,190.17,190.45,190.06,190.41,23531.0,186.2108,186.485,186.1031,186.4458,23531.0
2017-09-07 12:10:00,190.43,190.71,190.1,190.14,16930.0,186.4654,186.7396,186.1423,186.1815,16930.0
2017-09-07 12:20:00,190.23,190.5,190.16,190.41,29972.0,186.2696,186.534,186.2011,186.4458,29972.0
2017-09-07 12:30:00,190.41,190.85,190.4,190.76,75539.0,186.4458,186.8767,186.4361,186.7886,75539.0
2017-09-07 12:40:00,190.69,190.81,190.4,190.53,51381.0,186.72,186.8375,186.4361,186.5633,51381.0
2017-09-07 12:50:00,190.58,190.75,190.45,190.63,14835.0,186.6123,186.7788,186.485,186.6613,14835.0
2017-09-07 13:00:00,190.62,190.68,190.36,190.68,27816.0,186.6515,186.7102,186.3969,186.7102,27816.0
2017-09-07 13:10:00,190.69,190.95,190.66,190.89,13713.0,186.72,186.9746,186.6906,186.9159,13713.0
2017-09-07 13:20:00,190.88,190.89,190.62,190.78,19820.0,186.9061,186.9159,186.6515,186.8081,19820.0
2017-09-07 13:30:00,190.75,190.86,190.62,190.68,23132.0,186.7788,186.8865,186.6515,186.7102,23132.0
2017-09-07 13:40:00,190.67,190.76,190.54,190.74,20872.0,186.7004,186.7886,186.5731,186.769,20872.0
2017-09-07 13:50:00,190.71,190.74,190.31,190.43,20013.0,186.7396,186.769,186.3479,186.4654,20013.0
2017-09-07 14:00:00,190.47,190.65,190.3,190.65,17925.0,186.5046,186.6808,186.3381,186.6808,17925.0
2017-09-07 14:10:00,190.6,190.69,190.52,190.6,17054.0,186.6319,186.72,186.5536,186.6319,17054.0
2017-09-07 14:20:00,190.58,190.61,190.37,190.55,20429.0,186.6123,186.6417,186.4067,186.5829,20429.0
2017-09-07 14:30:00,190.58,190.79,190.52,190.79,17514.0,186.6123,186.8179,186.5536,186.8179,17514.0
2017-09-07 14:40:00,190.76,190.85,190.62,190.73,18244.0,186.7886,186.8767,186.6515,186.7592,18244.0
2017-09-07 14:50:00,190.75,190.75,190.35,190.45,23027.0,186.7788,186.7788,186.3871,186.485,23027.0
2017-09-07 15:00:00,190.49,190.58,190.42,190.51,23515.0,186.5242,186.6123,186.4556,186.5438,23515.0
2017-09-07 15:10:00,190.53,190.62,190.44,190.62,50254.0,186.5633,186.6515,186.4752,186.6515,50254.0
2017-09-07 15:20:00,190.61,190.61,190.18,190.24,26502.0,186.6417,186.6417,186.2206,186.2794,26502.0
2017-09-07 15:30:00,190.23,190.31,190.08,190.3,40400.0,186.2696,186.3479,186.1227,186.3381,40400.0
2017-09-07 15:40:00,190.29,190.41,190.24,190.39,48762.0,186.3283,186.4458,186.2794,186.4263,48762.0
2017-09-07 15:50:00,190.37,190.64,190.28,190.58,107461.0,186.4067,186.6711,186.3186,186.6123,107461.0
2017-09-08 09:30:00,190.59,190.91,189.78,190.43,59218.0,186.6221,186.9354,185.829,186.4654,59218.0
2017-09-08 09:40:00,190.41,190.83,190.2,190.51,18434.0,186.4458,186.8571,186.2402,186.5438,18434.0
2017-09-08 09:50:00,190.62,191.2,190.54,191.2,16039.0,186.6515,187.2194,186.5731,187.2194,16039.0
2017-09-08 10:00:00,191.16,191.57,191.14,191.41,20913.0,187.1802,187.5817,187.1606,187.425,20913.0
2017-09-08 10:10:00,191.38,191.38,190.87,190.94,11663.0,187.3957,187.3957,186.8963,186.9648,11663.0
2017-09-08 10:20:00,190.94,191.2,190.76,190.92,11687.0,186.9648,187.2194,186.7886,186.9452,11687.0
2017-09-08 10:30:00,190.91,191.72,190.86,191.14,29382.0,186.9354,187.7286,186.8865,187.1606,29382.0
2017-09-08 10:40:00,191.15,191.36,190.96,191.02,35886.0,187.1704,187.3761,186.9844,187.0431,35886.0
2017-09-08 10:50:00,191.02,191.04,190.34,190.77,92174.0,187.0431,187.0627,186.3773,186.7984,92174.0
2017-09-08 11:00:00,190.73,190.96,190.62,190.88,99682.0,186.7592,186.9844,186.6515,186.9061,99682.0
2017-09-08 11:10:00,190.92,191.03,190.82,190.82,43523.0,186.9452,187.0529,186.8473,186.8473,43523.0
2017-09-08 11:20:00,190.83,190.85,190.6,190.67,31239.0,186.8571,186.8767,186.6319,186.7004,31239.0
2017-09-08 11:30:00,190.7,190.73,190.55,190.65,28855.0,186.7298,186.7592,186.5829,186.6808,28855.0
2017-09-08 11:40:00,190.64,190.75,190.61,190.73,17524.0,186.6711,186.7788,186.6417,186.7592,17524.0
2017-09-08 11:50:00,190.73,190.84,190.66,190.79,17644.0,186.7592,186.8669,186.6906,186.8179,17644.0
2017-09-08 12:00:00,190.81,191.06,190.79,191.04,15570.0,186.8375,187.0823,186.8179,187.0627,15570.0
2017-09-08 12:10:00,191.02,191.06,190.75,190.81,27968.0,187.0431,187.0823,186.7788,186.8375,27968.0
2017-09-08 12:20:00,190.81,190.9,190.77,190.86,29080.0,186.8375,186.9256,186.7984,186.8865,29080.0
2017-09-08 12:30:00,190.88,191.16,190.88,191.15,13998.0,186.9061,187.1802,186.9061,187.1704,13998.0
2017-09-08 12:40:00,191.16,191.2,191.12,191.2,9740.0,187.1802,187.2194,187.1411,187.2194,9740.0
2017-09-08 12:50:00,191.2,191.35,191.17,191.31,25898.0,187.2194,187.3663,187.19,187.3271,25898.0
2017-09-08 13:00:00,191.33,191.73,191.32,191.7,18852.0,187.3467,187.7384,187.3369,187.709,18852.0
2017-09-08 13:10:00,191.73,191.99,191.69,191.98,13957.0,187.7384,187.993,187.6992,187.9832,13957.0
2017-09-08 13:20:00,191.99,192.13,191.94,192.11,19076.0,187.993,188.13,187.944,188.1105,19076.0
2017-09-08 13:30:00,192.12,192.28,192.05,192.05,16702.0,188.1202,188.2769,188.0517,188.0517,16702.0
2017-09-08 13:40:00,192.04,192.04,191.74,192.02,16787.0,188.0419,188.0419,187.7482,188.0223,16787.0
2017-09-08 13:50:00,192.06,192.12,191.98,191.99,14305.0,188.0615,188.1202,187.9832,187.993,14305.0
2017-09-08 14:00:00,191.99,192.03,191.84,191.84,40065.0,187.993,188.0321,187.8461,187.8461,40065.0
2017-09-08 14:10:00,191.84,191.85,191.73,191.73,16119.0,187.8461,187.8559,187.7384,187.7384,16119.0
2017-09-08 14:20:00,191.74,191.74,191.55,191.6,10289.0,187.7482,187.7482,187.5621,187.6111,10289.0
2017-09-08 14:30:00,191.57,191.92,191.52,191.82,35135.0,187.5817,187.9244,187.5327,187.8265,35135.0
2017-09-08 14:40:00,191.85,191.85,191.68,191.76,9217.0,187.8559,187.8559,187.6894,187.7677,9217.0
2017-09-08 14:50:00,191.79,191.86,191.76,191.82,26060.0,187.7971,187.8657,187.7677,187.8265,26060.0
2017-09-08 15:00:00,191.79,192.05,191.76,191.97,18353.0,187.7971,188.0517,187.7677,187.9734,18353.0
2017-09-08 15:10:00,192.01,192.03,191.87,191.92,27986.0,188.0125,188.0321,187.8754,187.9244,27986.0
2017-09-08 15:20:00,191.92,192.02,191.78,191.78,22429.0,187.9244,188.0223,187.7873,187.7873,22429.0
2017-09-08 15:30:00,191.77,191.77,191.62,191.63,27786.0,187.7775,187.7775,187.6307,187.6404,27786.0
2017-09-08 15:40:00,191.63,191.64,191.43,191.48,59986.0,187.6404,187.6502,187.4446,187.4936,59986.0
2017-09-08 15:50:00,191.46,191.69,191.41,191.64,91088.0,187.474,187.6992,187.425,187.6502,91088.0
2017-09-11 09:30:00,192.22,193.3,192.07,193.19,65141.0,188.2182,189.2757,188.0713,189.168,65141.0
2017-09-11 09:40:00,193.1,193.41,192.79,192.95,23981.0,189.0798,189.3834,188.7763,188.933,23981.0
2017-09-11 09:50:00,192.82,193.09,192.67,192.87,11711.0,188.8057,189.0701,188.6588,188.8546,11711.0
2017-09-11 10:00:00,192.97,193.52,192.94,193.46,16723.0,188.9525,189.4911,188.9232,189.4323,16723.0
2017-09-11 10:10:00,193.45,193.52,192.96,192.99,11995.0,189.4226,189.4911,188.9428,188.9721,11995.0
2017-09-11 10:20:00,192.91,193.22,192.8,193.06,22395.0,188.8938,189.1973,188.7861,189.0407,22395.0
2017-09-11 10:30:00,193.08,193.12,192.75,192.93,26831.0,189.0603,189.0994,188.7371,188.9134,26831.0
2017-09-11 10:40:00,192.93,192.95,192.46,192.89,61683.0,188.9134,188.933,188.4532,188.8742,61683.0
2017-09-11 10:50:00,192.94,193.09,192.77,192.97,35744.0,188.9232,189.0701,188.7567,188.9525,35744.0
2017-09-11 11:00:00,192.87,193.29,192.8,193.21,15500.0,188.8546,189.2659,188.7861,189.1876,15500.0
2017-09-11 11:10:00,193.16,193.44,193.02,193.31,46189.0,189.1386,189.4128,189.0015,189.2855,46189.0
2017-09-11 11:20:00,193.28,193.46,192.74,193.05,41835.0,189.2561,189.4323,188.7273,189.0309,41835.0
2017-09-11 11:30:00,192.99,193.03,192.72,192.78,32063.0,188.9721,189.0113,188.7078,188.7665,32063.0
2017-09-11 11:40:00,192.76,192.89,192.6,192.83,17603.0,188.7469,188.8742,188.5903,188.8155,17603.0
2017-09-11 11:50:00,192.86,192.99,192.49,192.73,28240.0,188.8448,188.9721,188.4825,188.7175,28240.0
2017-09-11 12:00:00,192.76,192.88,192.65,192.8,21144.0,188.7469,188.8644,188.6392,188.7861,21144.0
2017-09-11 12:10:00,192.78,192.81,192.72,192.72,4787.0,188.7665,188.7959,188.7078,188.7078,4787.0
2017-09-11 12:20:00,192.73,192.93,192.7,192.91,9641.0,188.7175,188.9134,188.6882,188.8938,9641.0
2017-09-11 12:30:00,192.88,192.93,192.66,192.79,15981.0,188.8644,188.9134,188.649,188.7763,15981.0
2017-09-11 12:40:00,192.82,193.06,192.72,192.87,56788.0,188.8057,189.0407,188.7078,188.8546,56788.0
2017-09-11 12:50:00,192.86,192.86,192.67,192.77,13623.0,188.8448,188.8448,188.6588,188.7567,13623.0
2017-09-11 13:00:00,192.75,192.93,192.72,192.83,14984.0,188.7371,188.9134,188.7078,188.8155,14984.0
2017-09-11 13:10:00,192.84,193.09,192.82,192.9,18696.0,188.8253,189.0701,188.8057,188.884,18696.0
2017-09-11 13:20:00,192.88,192.94,192.64,192.64,21102.0,188.8644,188.9232,188.6294,188.6294,21102.0
2017-09-11 13:30:00,192.64,193.33,192.58,192.97,46246.0,188.6294,189.3051,188.5707,188.9525,46246.0
2017-09-11 13:40:00,192.98,193.16,192.9,193.13,33911.0,188.9623,189.1386,188.884,189.1092,33911.0
2017-09-11 13:50:00,193.14,193.41,193.14,193.36,17000.0,189.119,189.3834,189.119,189.3344,17000.0
2017-09-11 14:00:00,193.36,193.46,193.26,193.3,41326.0,189.3344,189.4323,189.2365,189.2757,41326.0
2017-09-11 14:10:00,193.3,193.33,193.16,193.33,37214.0,189.2757,189.3051,189.1386,189.3051,37214.0
2017-09-11 14:20:00,193.32,193.33,193.12,193.28,50604.0,189.2953,189.3051,189.0994,189.2561,50604.0
2017-09-11 14:30:00,193.27,193.32,193.17,193.2,13696.0,189.2463,189.2953,189.1484,189.1778,13696.0
2017-09-11 14:40:00,193.19,193.33,193.18,193.27,40556.0,189.168,189.3051,189.1582,189.2463,40556.0
2017-09-11 14:50:00,193.32,193.44,193.29,193.3,15691.0,189.2953,189.4128,189.2659,189.2757,15691.0
2017-09-11 15:00:00,193.28,193.58,193.28,193.33,47138.0,189.2561,189.5498,189.2561,189.3051,47138.0
2017-09-11 15:10:00,193.33,193.43,193.32,193.34,14279.0,189.3051,189.403,189.2953,189.3148,14279.0
2017-09-11 15:20:00,193.37,193.6,193.35,193.53,44167.0,189.3442,189.5694,189.3246,189.5009,44167.0
2017-09-11 15:30:00,193.53,193.59,193.44,193.57,27093.0,189.5009,189.5596,189.4128,189.5401,27093.0
2017-09-11 15:40:00,193.57,193.6,193.47,193.59,41160.0,189.5401,189.5694,189.4421,189.5596,41160.0
2017-09-11 15:50:00,193.59,193.67,193.46,193.57,78425.0,189.5596,189.638,189.4323,189.5401,78425.0
2017-09-12 09:30:00,194.1,194.3,193.45,194.19,24823.0,190.059,190.2549,189.4226,190.1471,24823.0
2017-09-12 09:40:00,194.21,194.21,193.11,193.14,33509.0,190.1667,190.1667,189.0896,189.119,33509.0
2017-09-12 09:50:00,193.06,193.14,192.6,192.85,13104.0,189.0407,189.119,188.5903,188.835,13104.0
2017-09-12 10:00:00,192.87,193.36,192.87,193.14,15312.0,188.8546,189.3344,188.8546,189.119,15312.0
2017-09-12 10:10:00,193.21,193.73,193.14,193.72,10679.0,189.1876,189.6967,189.119,189.6869,10679.0
2017-09-12 10:20:00,193.72,193.8,193.43,193.43,12014.0,189.6869,189.7653,189.403,189.403,12014.0
2017-09-12 10:30:00,193.47,193.86,193.33,193.86,17409.0,189.4421,189.824,189.3051,189.824,17409.0
2017-09-12 10:40:00,193.85,193.91,193.55,193.6,15239.0,189.8142,189.873,189.5205,189.5694,15239.0
2017-09-12 10:50:00,193.6,193.6,193.29,193.3,36023.0,189.5694,189.5694,189.2659,189.2757,36023.0
2017-09-12 11:00:00,193.27,193.87,193.23,193.86,22008.0,189.2463,189.8338,189.2071,189.824,22008.0
2017-09-12 11:10:00,193.99,194.03,193.63,193.67,9868.0,189.9513,189.9905,189.5988,189.638,9868.0
2017-09-12 11:20:00,193.61,193.72,193.56,193.6,16718.0,189.5792,189.6869,189.5303,189.5694,16718.0
2017-09-12 11:30:00,193.6,193.72,193.43,193.43,12811.0,189.5694,189.6869,189.403,189.403,12811.0
2017-09-12 11:40:00,193.47,193.48,193.21,193.39,14065.0,189.4421,189.4519,189.1876,189.3638,14065.0
2017-09-12 11:50:00,193.37,193.5,193.32,193.46,7484.0,189.3442,189.4715,189.2953,189.4323,7484.0
2017-09-12 12:00:00,193.4,193.41,193.18,193.26,11330.0,189.3736,189.3834,189.1582,189.2365,11330.0
2017-09-12 12:10:00,193.24,193.38,193.15,193.38,8700.0,189.2169,189.354,189.1288,189.354,8700.0
2017-09-12 12:20:00,193.44,193.44,193.23,193.31,4335.0,189.4128,189.4128,189.2071,189.2855,4335.0
2017-09-12 12:30:00,193.29,193.43,193.26,193.29,9918.0,189.2659,189.403,189.2365,189.2659,9918.0
2017-09-12 12:40:00,193.33,193.38,193.21,193.33,6674.0,189.3051,189.354,189.1876,189.3051,6674.0
2017-09-12 12:50:00,193.27,193.35,193.18,193.25,4600.0,189.2463,189.3246,189.1582,189.2267,4600.0
2017-09-12 13:00:00,193.29,193.3,193.14,193.24,20386.0,189.2659,189.2757,189.119,189.2169,20386.0
2017-09-12 13:10:00,193.16,193.26,193.1,193.13,10040.0,189.1386,189.2365,189.0798,189.1092,10040.0
2017-09-12 13:20:00,193.17,193.2,193.06,193.06,11658.0,189.1484,189.1778,189.0407,189.0407,11658.0
2017-09-12 13:30:00,193.09,193.34,193.08,193.34,8653.0,189.0701,189.3148,189.0603,189.3148,8653.0
2017-09-12 13:40:00,193.29,193.4,193.25,193.29,8103.0,189.2659,189.3736,189.2267,189.2659,8103.0
2017-09-12 13:50:00,193.3,193.31,193.17,193.17,9611.0,189.2757,189.2855,189.1484,189.1484,9611.0
2017-09-12 14:00:00,193.2,193.29,193.15,193.21,8407.0,189.1778,189.2659,189.1288,189.1876,8407.0
2017-09-12 14:10:00,193.23,193.37,193.1,193.36,17337.0,189.2071,189.3442,189.0798,189.3344,17337.0
2017-09-12 14:20:00,193.33,193.4,193.21,193.21,7076.0,189.3051,189.3736,189.1876,189.1876,7076.0
2017-09-12 14:30:00,193.19,193.4,193.17,193.38,9091.0,189.168,189.3736,189.1484,189.354,9091.0
2017-09-12 14:40:00,193.39,193.5,193.34,193.46,4765.0,189.3638,189.4715,189.3148,189.4323,4765.0
2017-09-12 14:50:00,193.47,193.68,193.44,193.68,10555.0,189.4421,189.6478,189.4128,189.6478,10555.0
2017-09-12 15:00:00,193.67,193.7,193.55,193.67,13923.0,189.638,189.6674,189.5205,189.638,13923.0
2017-09-12 15:10:00,193.65,193.65,193.49,193.53,13224.0,189.6184,189.6184,189.4617,189.5009,13224.0
2017-09-12 15:20:00,193.54,193.68,193.5,193.6,18112.0,189.5107,189.6478,189.4715,189.5694,18112.0
2017-09-12 15:30:00,193.6,193.77,193.56,193.7,32235.0,189.5694,189.7359,189.5303,189.6674,32235.0
2017-09-12 15:40:00,193.7,193.79,193.69,193.74,26652.0,189.6674,189.7555,189.6576,189.7065,26652.0
2017-09-12 15:50:00,193.75,194.02,193.72,194.02,65489.0,189.7163,189.9807,189.6869,189.9807,65489.0
2017-09-13 09:30:00,193.65,193.88,193.02,193.05,25881.0,189.6184,189.8436,189.0015,189.0309,25881.0
2017-09-13 09:40:00,193.18,193.4,192.72,192.89,18129.0,189.1582,189.3736,188.7078,188.8742,18129.0
2017-09-13 09:50:00,192.87,192.92,192.62,192.64,30966.0,188.8546,188.9036,188.6098,188.6294,30966.0
2017-09-13 10:00:00,192.62,192.85,192.41,192.48,22576.0,188.6098,188.835,188.4042,188.4727,22576.0
2017-09-13 10:10:00,192.56,193.13,192.56,192.76,25060.0,188.5511,189.1092,188.5511,188.7469,25060.0
2017-09-13 10:20:00,192.81,192.98,192.5,192.52,25013.0,188.7959,188.9623,188.4923,188.5119,25013.0
2017-09-13 10:30:00,192.53,192.76,192.23,192.46,40604.0,188.5217,188.7469,188.228,188.4532,40604.0
2017-09-13 10:40:00,192.46,192.46,191.65,191.77,52173.0,188.4532,188.4532,187.66,187.7775,52173.0
2017-09-13 10:50:00,191.78,191.97,191.18,191.31,69303.0,187.7873,187.9734,187.1998,187.3271,69303.0
2017-09-13 11:00:00,191.35,191.71,191.32,191.52,26421.0,187.3663,187.7188,187.3369,187.5327,26421.0
2017-09-13 11:10:00,191.52,191.71,191.41,191.46,25144.0,187.5327,187.7188,187.425,187.474,25144.0
2017-09-13 11:20:00,191.45,191.51,191.09,191.23,23794.0,187.4642,187.5229,187.1117,187.2488,23794.0
2017-09-13 11:30:00,191.27,191.54,191.24,191.39,15086.0,187.2879,187.5523,187.2586,187.4054,15086.0
2017-09-13 11:40:00,191.33,191.72,191.33,191.72,6825.0,187.3467,187.7286,187.3467,187.7286,6825.0
2017-09-13 11:50:00,191.7,191.79,191.37,191.52,8477.0,187.709,187.7971,187.3859,187.5327,8477.0
2017-09-13 12:00:00,191.52,191.79,191.52,191.75,7718.0,187.5327,187.7971,187.5327,187.7579,7718.0
2017-09-13 12:10:00,191.78,191.78,191.63,191.69,7155.0,187.7873,187.7873,187.6404,187.6992,7155.0
2017-09-13 12:20:00,191.7,191.71,191.54,191.63,6545.0,187.709,187.7188,187.5523,187.6404,6545.0
2017-09-13 12:30:00,191.64,191.78,191.59,191.78,6050.0,187.6502,187.7873,187.6013,187.7873,6050.0
2017-09-13 12:40:00,191.78,191.95,191.74,191.88,6633.0,187.7873,187.9538,187.7482,187.8852,6633.0
2017-09-13 12:50:00,191.83,191.97,191.74,191.88,7669.0,187.8363,187.9734,187.7482,187.8852,7669.0
2017-09-13 13:00:00,191.88,192.01,191.8,191.87,10526.0,187.8852,188.0125,187.8069,187.8754,10526.0
2017-09-13 13:10:00,191.85,191.98,191.73,191.98,12421.0,187.8559,187.9832,187.7384,187.9832,12421.0
2017-09-13 13:20:00,192.0,192.1,191.8,191.83,29649.0,188.0027,188.1007,187.8069,187.8363,29649.0
2017-09-13 13:30:00,191.85,192.04,191.81,191.95,12869.0,187.8559,188.0419,187.8167,187.9538,12869.0
2017-09-13 13:40:00,191.93,192.02,191.91,192.02,4055.0,187.9342,188.0223,187.9146,188.0223,4055.0
2017-09-13 13:50:00,192.05,192.09,191.77,191.77,17316.0,188.0517,188.0909,187.7775,187.7775,17316.0
2017-09-13 14:00:00,191.76,191.79,191.46,191.5,33184.0,187.7677,187.7971,187.474,187.5132,33184.0
2017-09-13 14:10:00,191.5,191.54,191.36,191.5,41915.0,187.5132,187.5523,187.3761,187.5132,41915.0
2017-09-13 14:20:00,191.5,191.55,191.29,191.29,25610.0,187.5132,187.5621,187.3075,187.3075,25610.0
2017-09-13 14:30:00,191.3,191.66,191.28,191.66,10696.0,187.3173,187.6698,187.2977,187.6698,10696.0
2017-09-13 14:40:00,191.6,191.62,191.44,191.5,21669.0,187.6111,187.6307,187.4544,187.5132,21669.0
2017-09-13 14:50:00,191.5,191.52,191.43,191.44,9772.0,187.5132,187.5327,187.4446,187.4544,9772.0
2017-09-13 15:00:00,191.43,191.85,191.43,191.77,11586.0,187.4446,187.8559,187.4446,187.7775,11586.0
2017-09-13 15:10:00,191.76,191.76,191.52,191.68,23140.0,187.7677,187.7677,187.5327,187.6894,23140.0
2017-09-13 15:20:00,191.69,191.81,191.57,191.57,26266.0,187.6992,187.8167,187.5817,187.5817,26266.0
2017-09-13 15:30:00,191.57,191.57,191.4,191.5,44300.0,187.5817,187.5817,187.4152,187.5132,44300.0
2017-09-13 15:40:00,191.5,191.5,191.32,191.38,34336.0,187.5132,187.5132,187.3369,187.3957,34336.0
2017-09-13 15:50:00,191.4,191.59,191.37,191.46,108562.0,187.4152,187.6013,187.3859,187.474,108562.0
2017-09-14 09:30:00,191.82,192.0,190.19,190.27,51846.0,187.9735,188.1499,186.3762,186.4545,51846.0
2017-09-14 09:40:00,190.19,190.54,189.71,190.03,52823.0,186.3762,186.7191,185.9058,186.2194,52823.0
2017-09-14 09:50:00,190.04,190.04,189.64,189.83,64756.0,186.2292,186.2292,185.8372,186.0234,64756.0
2017-09-14 10:00:00,189.83,190.33,189.69,190.09,58976.0,186.0234,186.5133,185.8862,186.2782,58976.0
2017-09-14 10:10:00,190.13,190.57,190.1,190.17,27790.0,186.3174,186.7485,186.288,186.3566,27790.0
2017-09-14 10:20:00,190.17,190.29,189.81,190.06,69754.0,186.3566,186.4741,186.0038,186.2488,69754.0
2017-09-14 10:30:00,190.2,191.41,190.2,191.41,18830.0,186.386,187.5717,186.386,187.5717,18830.0
2017-09-14 10:40:00,191.32,191.94,191.32,191.6,21847.0,187.4835,188.0911,187.4835,187.7579,21847.0
2017-09-14 10:50:00,191.57,191.59,191.08,191.23,15084.0,187.7285,187.7481,187.2483,187.3953,15084.0
2017-09-14 11:00:00,191.29,191.49,191.19,191.34,16249.0,187.4541,187.6501,187.3561,187.5031,16249.0
2017-09-14 11:10:00,191.33,191.4,191.21,191.34,14398.0,187.4933,187.5619,187.3757,187.5031,14398.0
2017-09-14 11:20:00,191.37,191.42,191.18,191.18,16293.0,187.5325,187.5815,187.3463,187.3463,16293.0
2017-09-14 11:30:00,191.19,191.38,191.15,191.26,21163.0,187.3561,187.5423,187.3169,187.4247,21163.0
2017-09-14 11:40:00,191.26,191.39,191.25,191.26,20951.0,187.4247,187.5521,187.4149,187.4247,20951.0
2017-09-14 11:50:00,191.27,191.37,191.15,191.23,26820.0,187.4345,187.5325,187.3169,187.3953,26820.0
2017-09-14 12:00:00,191.22,191.24,191.08,191.08,16427.0,187.3855,187.4051,187.2483,187.2483,16427.0
2017-09-14 12:10:00,191.08,191.13,190.95,190.95,11886.0,187.2483,187.2973,187.1209,187.1209,11886.0
2017-09-14 12:20:00,190.89,191.0,190.81,190.97,10332.0,187.0621,187.1699,186.9837,187.1405,10332.0
2017-09-14 12:30:00,190.98,191.3,190.98,191.29,15343.0,187.1503,187.4639,187.1503,187.4541,15343.0
2017-09-14 12:40:00,191.27,191.44,191.26,191.39,7600.0,187.4345,187.6011,187.4247,187.5521,7600.0
2017-09-14 12:50:00,191.4,191.43,191.37,191.43,9931.0,187.5619,187.5913,187.5325,187.5913,9931.0
2017-09-14 13:00:00,191.42,191.42,191.33,191.4,9440.0,187.5815,187.5815,187.4933,187.5619,9440.0
2017-09-14 13:10:00,191.41,191.42,191.33,191.39,9673.0,187.5717,187.5815,187.4933,187.5521,9673.0
2017-09-14 13:20:00,191.37,191.4,191.33,191.36,9420.0,187.5325,187.5619,187.4933,187.5227,9420.0
2017-09-14 13:30:00,191.38,191.38,191.26,191.3,6175.0,187.5423,187.5423,187.4247,187.4639,6175.0
2017-09-14 13:40:00,191.32,191.42,191.29,191.36,10897.0,187.4835,187.5815,187.4541,187.5227,10897.0
2017-09-14 13:50:00,191.39,191.67,191.37,191.61,9550.0,187.5521,187.8265,187.5325,187.7677,9550.0
2017-09-14 14:00:00,191.64,191.78,191.62,191.74,15657.0,187.7971,187.9343,187.7775,187.8951,15657.0
2017-09-14 14:10:00,191.74,191.74,191.55,191.66,12366.0,187.8951,187.8951,187.7089,187.8167,12366.0
2017-09-14 14:20:00,191.66,191.79,191.66,191.74,7719.0,187.8167,187.9441,187.8167,187.8951,7719.0
2017-09-14 14:30:00,191.75,191.85,191.6,191.61,14621.0,187.9049,188.0029,187.7579,187.7677,14621.0
2017-09-14 14:40:00,191.62,191.77,191.56,191.77,10415.0,187.7775,187.9245,187.7187,187.9245,10415.0
2017-09-14 14:50:00,191.75,191.87,191.74,191.8,15626.0,187.9049,188.0225,187.8951,187.9539,15626.0
2017-09-14 15:00:00,191.79,191.82,191.61,191.79,17289.0,187.9441,187.9735,187.7677,187.9441,17289.0
2017-09-14 15:10:00,191.81,191.89,191.78,191.81,22768.0,187.9637,188.0421,187.9343,187.9637,22768.0
2017-09-14 15:20:00,191.79,191.81,191.7,191.8,19020.0,187.9441,187.9637,187.8559,187.9539,19020.0
2017-09-14 15:30:00,191.79,191.9,191.69,191.69,23147.0,187.9441,188.0519,187.8461,187.8461,23147.0
2017-09-14 15:40:00,191.68,191.68,191.53,191.57,37817.0,187.8363,187.8363,187.6893,187.7285,37817.0
2017-09-14 15:50:00,191.57,191.82,191.51,191.78,77629.0,187.7285,187.9735,187.6697,187.9343,77629.0
2017-09-15 09:30:00,190.76,192.28,190.76,191.67,366380.0,186.9347,188.4242,186.9347,187.8265,366380.0
2017-09-15 09:40:00,191.64,192.83,191.63,192.09,28388.0,187.7971,188.9632,187.7873,188.2381,28388.0
2017-09-15 09:50:00,192.17,192.3,191.9,192.02,11458.0,188.3164,188.4438,188.0519,188.1695,11458.0
2017-09-15 10:00:00,191.98,192.04,191.71,192.0,23561.0,188.1303,188.1891,187.8657,188.1499,23561.0
2017-09-15 10:10:00,192.05,192.14,191.6,191.69,21366.0,188.1989,188.2871,187.7579,187.8461,21366.0
2017-09-15 10:20:00,191.69,192.25,191.66,192.17,18590.0,187.8461,188.3948,187.8167,188.3164,18590.0
2017-09-15 10:30:00,192.09,192.16,191.89,192.13,9339.0,188.2381,188.3066,188.0421,188.2773,9339.0
2017-09-15 10:40:00,192.13,192.24,192.0,192.15,38454.0,188.2773,188.385,188.1499,188.2968,38454.0
2017-09-15 10:50:00,192.18,192.56,192.12,192.22,30392.0,188.3262,188.6986,188.2675,188.3654,30392.0
2017-09-15 11:00:00,192.2,192.46,191.97,192.04,15601.0,188.3458,188.6006,188.1205,188.1891,15601.0
2017-09-15 11:10:00,192.06,192.19,191.84,192.15,22667.0,188.2087,188.336,187.9931,188.2968,22667.0
2017-09-15 11:20:00,192.17,192.21,191.87,191.87,23370.0,188.3164,188.3556,188.0225,188.0225,23370.0
2017-09-15 11:30:00,191.91,191.96,191.79,191.92,8175.0,188.0617,188.1107,187.9441,188.0715,8175.0
2017-09-15 11:40:00,191.92,191.93,191.71,191.71,5873.0,188.0715,188.0813,187.8657,187.8657,5873.0
2017-09-15 11:50:00,191.76,191.94,191.69,191.85,11314.0,187.9147,188.0911,187.8461,188.0029,11314.0
2017-09-15 12:00:00,191.91,192.03,191.83,191.93,10239.0,188.0617,188.1793,187.9833,188.0813,10239.0
2017-09-15 12:10:00,191.88,192.01,191.81,191.81,11775.0,188.0323,188.1597,187.9637,187.9637,11775.0
2017-09-15 12:20:00,191.89,191.95,191.74,191.85,7730.0,188.0421,188.1009,187.8951,188.0029,7730.0
2017-09-15 12:30:00,191.85,191.85,191.6,191.6,5864.0,188.0029,188.0029,187.7579,187.7579,5864.0
2017-09-15 12:40:00,191.62,191.78,191.62,191.72,10623.0,187.7775,187.9343,187.7775,187.8755,10623.0
2017-09-15 12:50:00,191.76,191.76,191.55,191.62,9834.0,187.9147,187.9147,187.7089,187.7775,9834.0
2017-09-15 13:00:00,191.62,191.65,191.56,191.59,12265.0,187.7775,187.8069,187.7187,187.7481,12265.0
2017-09-15 13:10:00,191.61,191.62,191.55,191.55,12170.0,187.7677,187.7775,187.7089,187.7089,12170.0
2017-09-15 13:20:00,191.55,191.56,191.43,191.49,16214.0,187.7089,187.7187,187.5913,187.6501,16214.0
2017-09-15 13:30:00,191.52,191.64,191.49,191.51,14713.0,187.6795,187.7971,187.6501,187.6697,14713.0
2017-09-15 13:40:00,191.5,191.53,191.45,191.45,12457.0,187.6599,187.6893,187.6109,187.6109,12457.0
2017-09-15 13:50:00,191.41,191.42,191.19,191.24,17578.0,187.5717,187.5815,187.3561,187.4051,17578.0
2017-09-15 14:00:00,191.25,191.31,191.22,191.27,9937.0,187.4149,187.4737,187.3855,187.4345,9937.0
2017-09-15 14:10:00,191.24,191.31,191.04,191.06,11979.0,187.4051,187.4737,187.2091,187.2287,11979.0
2017-09-15 14:20:00,191.04,191.17,191.02,191.13,20345.0,187.2091,187.3365,187.1895,187.2973,20345.0
2017-09-15 14:30:00,191.1,191.13,191.01,191.01,31566.0,187.2679,187.2973,187.1797,187.1797,31566.0
2017-09-15 14:40:00,191.01,191.11,190.98,191.01,64861.0,187.1797,187.2777,187.1503,187.1797,64861.0
2017-09-15 14:50:00,191.01,191.02,190.94,190.94,18767.0,187.1797,187.1895,187.1111,187.1111,18767.0
2017-09-15 15:00:00,190.95,191.05,190.88,191.03,17810.0,187.1209,187.2189,187.0523,187.1993,17810.0
2017-09-15 15:10:00,191.03,191.1,190.97,191.05,22967.0,187.1993,187.2679,187.1405,187.2189,22967.0
2017-09-15 15:20:00,191.05,191.09,190.92,190.93,45713.0,187.2189,187.2581,187.0915,187.1013,45713.0
2017-09-15 15:30:00,190.92,191.1,190.82,191.0,49770.0,187.0915,187.2679,186.9935,187.1699,49770.0
2017-09-15 15:40:00,190.99,191.06,190.67,190.69,77851.0,187.1601,187.2287,186.8465,186.8661,77851.0
2017-09-15 15:50:00,190.69,190.77,190.58,190.69,134736.0,186.8661,186.9445,186.7583,186.8661,134736.0
2017-09-18 09:30:00,191.15,191.66,190.78,191.1,42904.0,187.3169,187.8167,186.9543,187.2679,42904.0
2017-09-18 09:40:00,191.13,191.5,191.12,191.39,13126.0,187.2973,187.6599,187.2875,187.5521,13126.0
2017-09-18 09:50:00,191.32,191.36,190.83,190.85,15299.0,187.4835,187.5227,187.0033,187.0229,15299.0
2017-09-18 10:00:00,190.85,191.43,190.81,191.3,13231.0,187.0229,187.5913,186.9837,187.4639,13231.0
2017-09-18 10:10:00,191.25,191.38,191.04,191.37,21826.0,187.4149,187.5423,187.2091,187.5325,21826.0
2017-09-18 10:20:00,191.34,191.63,191.18,191.5,17867.0,187.5031,187.7873,187.3463,187.6599,17867.0
2017-09-18 10:30:00,191.44,191.58,191.17,191.2,15457.0,187.6011,187.7383,187.3365,187.3659,15457.0
2017-09-18 10:40:00,191.19,191.51,191.16,191.4,17487.0,187.3561,187.6697,187.3267,187.5619,17487.0
2017-09-18 10:50:00,191.4,191.49,191.36,191.48,7205.0,187.5619,187.6501,187.5227,187.6403,7205.0
2017-09-18 11:00:00,191.5,191.79,191.46,191.69,19247.0,187.6599,187.9441,187.6207,187.8461,19247.0
2017-09-18 11:10:00,191.72,191.76,191.36,191.4,10286.0,187.8755,187.9147,187.5227,187.5619,10286.0
2017-09-18 11:20:00,191.38,191.4,191.19,191.34,15414.0,187.5423,187.5619,187.3561,187.5031,15414.0
2017-09-18 11:30:00,191.34,191.63,191.34,191.39,18397.0,187.5031,187.7873,187.5031,187.5521,18397.0
2017-09-18 11:40:00,191.38,191.51,191.21,191.44,12120.0,187.5423,187.6697,187.3757,187.6011,12120.0
2017-09-18 11:50:00,191.47,191.48,191.09,191.19,16076.0,187.6305,187.6403,187.2581,187.3561,16076.0
2017-09-18 12:00:00,191.22,191.37,191.07,191.08,12235.0,187.3855,187.5325,187.2385,187.2483,12235.0
2017-09-18 12:10:00,191.05,191.29,191.02,191.27,29256.0,187.2189,187.4541,187.1895,187.4345,29256.0
2017-09-18 12:20:00,191.23,191.5,191.23,191.45,29313.0,187.3953,187.6599,187.3953,187.6109,29313.0
2017-09-18 12:30:00,191.45,191.67,191.3,191.49,56480.0,187.6109,187.8265,187.4639,187.6501,56480.0
2017-09-18 12:40:00,191.46,191.57,191.26,191.31,18948.0,187.6207,187.7285,187.4247,187.4737,18948.0
2017-09-18 12:50:00,191.33,191.34,191.2,191.21,20314.0,187.4933,187.5031,187.3659,187.3757,20314.0
2017-09-18 13:00:00,191.24,191.28,191.11,191.17,22662.0,187.4051,187.4443,187.2777,187.3365,22662.0
2017-09-18 13:10:00,191.15,191.16,191.03,191.12,9480.0,187.3169,187.3267,187.1993,187.2875,9480.0
2017-09-18 13:20:00,191.13,191.24,191.12,191.19,18260.0,187.2973,187.4051,187.2875,187.3561,18260.0
2017-09-18 13:30:00,191.16,191.21,191.09,191.21,18050.0,187.3267,187.3757,187.2581,187.3757,18050.0
2017-09-18 13:40:00,191.17,191.24,191.1,191.13,22971.0,187.3365,187.4051,187.2679,187.2973,22971.0
2017-09-18 13:50:00,191.12,191.12,190.91,190.95,29412.0,187.2875,187.2875,187.0817,187.1209,29412.0
2017-09-18 14:00:00,191.0,191.04,190.96,191.0,18439.0,187.1699,187.2091,187.1307,187.1699,18439.0
2017-09-18 14:10:00,191.04,191.1,190.87,190.93,19444.0,187.2091,187.2679,187.0425,187.1013,19444.0
2017-09-18 14:20:00,190.9,191.07,190.87,191.05,19508.0,187.0719,187.2385,187.0425,187.2189,19508.0
2017-09-18 14:30:00,191.05,191.13,191.01,191.12,10465.0,187.2189,187.2973,187.1797,187.2875,10465.0
2017-09-18 14:40:00,191.14,191.32,191.14,191.28,9288.0,187.3071,187.4835,187.3071,187.4443,9288.0
2017-09-18 14:50:00,191.28,191.56,191.28,191.52,9948.0,187.4443,187.7187,187.4443,187.6795,9948.0
2017-09-18 15:00:00,191.49,191.55,191.44,191.52,13229.0,187.6501,187.7089,187.6011,187.6795,13229.0
2017-09-18 15:10:00,191.49,191.51,191.42,191.51,6844.0,187.6501,187.6697,187.5815,187.6697,6844.0
2017-09-18 15:20:00,191.52,191.71,191.51,191.7,11237.0,187.6795,187.8657,187.6697,187.8559,11237.0
2017-09-18 15:30:00,191.69,191.9,191.67,191.86,24177.0,187.8461,188.0519,187.8265,188.0127,24177.0
2017-09-18 15:40:00,191.87,191.98,191.74,191.77,25222.0,188.0225,188.1303,187.8951,187.9245,25222.0
2017-09-18 15:50:00,191.79,191.83,191.65,191.8,79476.0,187.9441,187.9833,187.8069,187.9539,79476.0
2017-09-19 09:30:00,192.04,192.28,191.62,191.64,17208.0,188.1891,188.4242,187.7775,187.7971,17208.0
2017-09-19 09:40:00,191.75,191.93,191.53,191.66,10921.0,187.9049,188.0813,187.6893,187.8167,10921.0
2017-09-19 09:50:00,191.65,191.71,191.36,191.63,9655.0,187.8069,187.8657,187.5227,187.7873,9655.0
2017-09-19 10:00:00,191.58,191.65,191.44,191.45,17049.0,187.7383,187.8069,187.6011,187.6109,17049.0
2017-09-19 10:10:00,191.47,191.61,191.41,191.47,49687.0,187.6305,187.7677,187.5717,187.6305,49687.0
2017-09-19 10:20:00,191.43,191.87,191.24,191.77,15305.0,187.5913,188.0225,187.4051,187.9245,15305.0
2017-09-19 10:30:00,191.86,191.88,191.29,191.29,21770.0,188.0127,188.0323,187.4541,187.4541,21770.0
2017-09-19 10:40:00,191.27,191.27,190.9,190.91,21512.0,187.4345,187.4345,187.0719,187.0817,21512.0
2017-09-19 10:50:00,190.87,190.9,190.41,190.77,30535.0,187.0425,187.0719,186.5917,186.9445,30535.0
2017-09-19 11:00:00,190.74,190.81,190.33,190.45,35687.0,186.9151,186.9837,186.5133,186.6309,35687.0
2017-09-19 11:10:00,190.39,190.86,190.36,190.74,19094.0,186.5721,187.0327,186.5427,186.9151,19094.0
2017-09-19 11:20:00,190.71,190.72,190.3,190.31,29324.0,186.8857,186.8955,186.4839,186.4937,29324.0
2017-09-19 11:30:00,190.36,190.81,190.36,190.81,9177.0,186.5427,186.9837,186.5427,186.9837,9177.0
2017-09-19 11:40:00,190.81,190.84,190.46,190.58,24489.0,186.9837,187.0131,186.6407,186.7583,24489.0
2017-09-19 11:50:00,190.54,190.54,190.13,190.18,25405.0,186.7191,186.7191,186.3174,186.3664,25405.0
2017-09-19 12:00:00,190.17,190.5,190.07,190.41,22714.0,186.3566,186.6799,186.2586,186.5917,22714.0
2017-09-19 12:10:00,190.42,190.48,190.32,190.36,15166.0,186.6015,186.6603,186.5035,186.5427,15166.0
2017-09-19 12:20:00,190.38,190.4,190.2,190.31,19228.0,186.5623,186.5819,186.386,186.4937,19228.0
2017-09-19 12:30:00,190.32,190.36,190.09,190.12,19244.0,186.5035,186.5427,186.2782,186.3076,19244.0
2017-09-19 12:40:00,190.15,190.19,189.95,189.99,14752.0,186.337,186.3762,186.141,186.1802,14752.0
2017-09-19 12:50:00,190.05,190.05,189.69,189.74,13856.0,186.239,186.239,185.8862,185.9352,13856.0
2017-09-19 13:00:00,189.7,189.85,189.6,189.79,14571.0,185.896,186.043,185.798,185.9842,14571.0
2017-09-19 13:10:00,189.72,189.84,189.58,189.59,7867.0,185.9156,186.0332,185.7784,185.7882,7867.0
2017-09-19 13:20:00,189.55,189.6,189.44,189.49,17553.0,185.749,185.798,185.6412,185.6902,17553.0
2017-09-19 13:30:00,189.51,189.73,189.46,189.72,17474.0,185.7098,185.9254,185.6608,185.9156,17474.0
2017-09-19 13:40:00,189.73,189.77,189.7,189.75,15781.0,185.9254,185.9646,185.896,185.945,15781.0
2017-09-19 13:50:00,189.74,189.98,189.73,189.98,14019.0,185.9352,186.1704,185.9254,186.1704,14019.0
2017-09-19 14:00:00,189.98,190.19,189.95,190.03,13355.0,186.1704,186.3762,186.141,186.2194,13355.0
2017-09-19 14:10:00,189.98,189.98,189.7,189.8,17298.0,186.1704,186.1704,185.896,185.994,17298.0
2017-09-19 14:20:00,189.83,189.88,189.67,189.84,63951.0,186.0234,186.0724,185.8666,186.0332,63951.0
2017-09-19 14:30:00,189.87,190.04,189.87,189.92,12829.0,186.0626,186.2292,186.0626,186.1116,12829.0
2017-09-19 14:40:00,189.94,189.97,189.79,189.81,12893.0,186.1312,186.1606,185.9842,186.0038,12893.0
2017-09-19 14:50:00,189.83,189.84,189.58,189.62,8706.0,186.0234,186.0332,185.7784,185.8176,8706.0
2017-09-19 15:00:00,189.63,189.71,189.56,189.58,17105.0,185.8274,185.9058,185.7588,185.7784,17105.0
2017-09-19 15:10:00,189.6,189.61,189.3,189.34,30789.0,185.798,185.8078,185.504,185.5432,30789.0
2017-09-19 15:20:00,189.36,189.52,189.3,189.49,25024.0,185.5628,185.7196,185.504,185.6902,25024.0
2017-09-19 15:30:00,189.46,189.48,189.3,189.3,18952.0,185.6608,185.6804,185.504,185.504,18952.0
2017-09-19 15:40:00,189.33,189.36,189.3,189.34,29906.0,185.5334,185.5628,185.504,185.5432,29906.0
2017-09-19 15:50:00,189.32,189.61,189.32,189.59,62783.0,185.5236,185.8078,185.5236,185.7882,62783.0
2017-09-20 09:30:00,189.53,190.17,189.43,189.7,29723.0,185.7294,186.3566,185.6314,185.896,29723.0
2017-09-20 09:40:00,189.54,189.73,189.31,189.42,10548.0,185.7392,185.9254,185.5138,185.6216,10548.0
2017-09-20 09:50:00,189.37,189.68,189.32,189.45,10130.0,185.5726,185.8764,185.5236,185.651,10130.0
2017-09-20 10:00:00,189.38,189.39,188.52,188.66,29151.0,185.5824,185.5922,184.7396,184.8768,29151.0
2017-09-20 10:10:00,188.7,188.96,188.59,188.82,50165.0,184.916,185.1708,184.8082,185.0336,50165.0
2017-09-20 10:20:00,188.85,189.37,188.83,189.25,10161.0,185.063,185.5726,185.0434,185.455,10161.0
2017-09-20 10:30:00,189.26,189.55,189.19,189.23,9570.0,185.4648,185.749,185.3962,185.4354,9570.0
2017-09-20 10:40:00,189.22,189.29,189.01,189.06,14913.0,185.4256,185.4942,185.2198,185.2688,14913.0
2017-09-20 10:50:00,189.16,189.43,188.64,188.64,7876.0,185.3668,185.6314,184.8572,184.8572,7876.0
2017-09-20 11:00:00,188.69,189.16,188.69,188.92,25827.0,184.9062,185.3668,184.9062,185.1316,25827.0
2017-09-20 11:10:00,189.0,189.0,188.04,188.35,73714.0,185.21,185.21,184.2693,184.5731,73714.0
2017-09-20 11:20:00,188.39,188.9,188.31,188.77,25277.0,184.6122,185.112,184.5339,184.9846,25277.0
2017-09-20 11:30:00,188.76,189.33,188.76,189.01,15600.0,184.9748,185.5334,184.9748,185.2198,15600.0
2017-09-20 11:40:00,188.98,189.18,188.7,188.94,11611.0,185.1904,185.3864,184.916,185.1512,11611.0
2017-09-20 11:50:00,189.04,189.25,188.96,189.21,5622.0,185.2492,185.455,185.1708,185.4158,5622.0
2017-09-20 12:00:00,189.25,189.37,189.18,189.2,5571.0,185.455,185.5726,185.3864,185.406,5571.0
2017-09-20 12:10:00,189.26,189.45,189.17,189.39,4881.0,185.4648,185.651,185.3766,185.5922,4881.0
2017-09-20 12:20:00,189.4,189.44,189.3,189.35,2030.0,185.602,185.6412,185.504,185.553,2030.0
2017-09-20 12:30:00,189.31,189.57,189.26,189.57,6456.0,185.5138,185.7686,185.4648,185.7686,6456.0
2017-09-20 12:40:00,189.56,189.56,189.3,189.3,1481.0,185.7588,185.7588,185.504,185.504,1481.0
2017-09-20 12:50:00,189.34,189.34,189.24,189.24,1824.0,185.5432,185.5432,185.4452,185.4452,1824.0
2017-09-20 13:00:00,189.23,189.26,189.04,189.12,7075.0,185.4354,185.4648,185.2492,185.3276,7075.0
2017-09-20 13:10:00,189.05,189.21,188.75,188.75,9870.0,185.259,185.4158,184.965,184.965,9870.0
2017-09-20 13:20:00,188.83,188.86,188.62,188.68,23138.0,185.0434,185.0728,184.8376,184.8964,23138.0
2017-09-20 13:30:00,188.7,188.77,188.49,188.68,13750.0,184.916,184.9846,184.7102,184.8964,13750.0
2017-09-20 13:40:00,188.68,188.77,188.52,188.56,10171.0,184.8964,184.9846,184.7396,184.7788,10171.0
2017-09-20 13:50:00,188.6,188.84,188.49,188.61,10893.0,184.818,185.0532,184.7102,184.8278,10893.0
2017-09-20 14:00:00,188.58,188.6,188.03,188.03,26831.0,184.7984,184.818,184.2595,184.2595,26831.0
2017-09-20 14:10:00,188.06,188.43,187.87,187.87,34268.0,184.2889,184.6514,184.1027,184.1027,34268.0
2017-09-20 14:20:00,187.85,187.92,187.43,187.59,20065.0,184.0831,184.1517,183.6715,183.8283,20065.0
2017-09-20 14:30:00,187.54,187.77,187.42,187.68,13464.0,183.7793,184.0047,183.6617,183.9165,13464.0
2017-09-20 14:40:00,187.65,188.01,187.44,188.01,8293.0,183.8871,184.2399,183.6813,184.2399,8293.0
2017-09-20 14:50:00,187.99,188.1,187.75,187.85,18174.0,184.2203,184.3281,183.9851,184.0831,18174.0
2017-09-20 15:00:00,187.81,187.81,187.55,187.58,33841.0,184.0439,184.0439,183.7891,183.8185,33841.0
2017-09-20 15:10:00,187.57,188.03,187.57,187.94,22273.0,183.8087,184.2595,183.8087,184.1713,22273.0
2017-09-20 15:20:00,187.98,188.18,187.94,188.17,18543.0,184.2105,184.4065,184.1713,184.3967,18543.0
2017-09-20 15:30:00,188.28,188.52,188.23,188.52,20604.0,184.5045,184.7396,184.4555,184.7396,20604.0
2017-09-20 15:40:00,188.43,188.48,188.28,188.45,34966.0,184.6514,184.7004,184.5045,184.671,34966.0
2017-09-20 15:50:00,188.45,188.75,188.44,188.62,71660.0,184.671,184.965,184.6612,184.8376,71660.0
2017-09-21 09:30:00,187.9,188.61,187.7,188.03,34684.0,184.1321,184.8278,183.9361,184.2595,34684.0
2017-09-21 09:40:00,188.15,188.52,188.08,188.08,18509.0,184.3771,184.7396,184.3085,184.3085,18509.0
2017-09-21 09:50:00,188.16,188.16,187.77,188.11,9827.0,184.3869,184.3869,184.0047,184.3379,9827.0
2017-09-21 10:00:00,188.17,188.33,187.87,187.96,14902.0,184.3967,184.5535,184.1027,184.1909,14902.0
2017-09-21 10:10:00,188.05,188.2,187.85,187.94,27232.0,184.2791,184.4261,184.0831,184.1713,27232.0
2017-09-21 10:20:00,187.97,188.01,187.71,187.93,8620.0,184.2007,184.2399,183.9459,184.1615,8620.0
2017-09-21 10:30:00,188.07,188.71,188.01,188.49,11906.0,184.2987,184.9258,184.2399,184.7102,11906.0
2017-09-21 10:40:00,188.43,188.89,188.33,188.78,8659.0,184.6514,185.1022,184.5535,184.9944,8659.0
2017-09-21 10:50:00,188.86,189.15,188.86,189.03,13262.0,185.0728,185.357,185.0728,185.2394,13262.0
2017-09-21 11:00:00,188.99,189.07,188.88,189.0,14213.0,185.2002,185.2786,185.0924,185.21,14213.0
2017-09-21 11:10:00,189.0,189.27,188.86,188.87,33865.0,185.21,185.4746,185.0728,185.0826,33865.0
2017-09-21 11:20:00,188.83,188.89,188.64,188.77,12950.0,185.0434,185.1022,184.8572,184.9846,12950.0
2017-09-21 11:30:00,188.69,188.76,188.57,188.67,10018.0,184.9062,184.9748,184.7886,184.8866,10018.0
2017-09-21 11:40:00,188.66,188.71,188.58,188.64,5147.0,184.8768,184.9258,184.7984,184.8572,5147.0
2017-09-21 11:50:00,188.69,188.74,188.6,188.6,6237.0,184.9062,184.9552,184.818,184.818,6237.0
2017-09-21 12:00:00,188.6,188.93,188.6,188.85,7492.0,184.818,185.1414,184.818,185.063,7492.0
2017-09-21 12:10:00,188.87,189.01,188.77,188.77,6416.0,185.0826,185.2198,184.9846,184.9846,6416.0
2017-09-21 12:20:00,188.74,188.93,188.74,188.85,3300.0,184.9552,185.1414,184.9552,185.063,3300.0
2017-09-21 12:30:00,188.85,188.85,188.7,188.72,5931.0,185.063,185.063,184.916,184.9356,5931.0
2017-09-21 12:40:00,188.75,188.76,188.5,188.5,7419.0,184.965,184.9748,184.72,184.72,7419.0
2017-09-21 12:50:00,188.55,188.7,188.55,188.65,3954.0,184.769,184.916,184.769,184.867,3954.0
2017-09-21 13:00:00,188.66,188.67,188.57,188.64,7363.0,184.8768,184.8866,184.7886,184.8572,7363.0
2017-09-21 13:10:00,188.69,188.71,188.59,188.59,11028.0,184.9062,184.9258,184.8082,184.8082,11028.0
2017-09-21 13:20:00,188.59,188.61,188.22,188.29,22753.0,184.8082,184.8278,184.4457,184.5143,22753.0
2017-09-21 13:30:00,188.25,188.43,188.18,188.35,8286.0,184.4751,184.6514,184.4065,184.5731,8286.0
2017-09-21 13:40:00,188.39,188.52,188.32,188.39,17899.0,184.6122,184.7396,184.5437,184.6122,17899.0
2017-09-21 13:50:00,188.41,188.41,188.24,188.35,13418.0,184.6318,184.6318,184.4653,184.5731,13418.0
2017-09-21 14:00:00,188.34,188.49,188.29,188.49,3900.0,184.5633,184.7102,184.5143,184.7102,3900.0
2017-09-21 14:10:00,188.49,188.6,188.23,188.23,14551.0,184.7102,184.818,184.4555,184.4555,14551.0
2017-09-21 14:20:00,188.25,188.35,188.1,188.28,15400.0,184.4751,184.5731,184.3281,184.5045,15400.0
2017-09-21 14:30:00,188.26,188.31,188.21,188.21,9429.0,184.4849,184.5339,184.4359,184.4359,9429.0
2017-09-21 14:40:00,188.26,188.27,188.08,188.08,6653.0,184.4849,184.4947,184.3085,184.3085,6653.0
2017-09-21 14:50:00,188.21,188.27,188.12,188.23,6297.0,184.4359,184.4947,184.3477,184.4555,6297.0
2017-09-21 15:00:00,188.2,188.31,188.2,188.24,9175.0,184.4261,184.5339,184.4261,184.4653,9175.0
2017-09-21 15:10:00,188.26,188.28,188.11,188.12,17576.0,184.4849,184.5045,184.3379,184.3477,17576.0
2017-09-21 15:20:00,188.12,188.34,188.11,188.31,11373.0,184.3477,184.5633,184.3379,184.5339,11373.0
2017-09-21 15:30:00,188.3,188.32,188.21,188.22,16075.0,184.5241,184.5437,184.4359,184.4457,16075.0
2017-09-21 15:40:00,188.22,188.23,187.9,187.94,28101.0,184.4457,184.4555,184.1321,184.1713,28101.0
2017-09-21 15:50:00,187.96,188.11,187.94,187.99,80162.0,184.1909,184.3379,184.1713,184.2203,80162.0
2017-09-22 09:30:00,188.13,189.11,188.13,188.6,24122.0,184.3575,185.3178,184.3575,184.818,24122.0
2017-09-22 09:40:00,188.58,188.74,188.14,188.5,79063.0,184.7984,184.9552,184.3673,184.72,79063.0
2017-09-22 09:50:00,188.41,188.43,188.03,188.06,9829.0,184.6318,184.6514,184.2595,184.2889,9829.0
2017-09-22 10:00:00,188.02,188.09,187.74,187.98,20358.0,184.2497,184.3183,183.9753,184.2105,20358.0
2017-09-22 10:10:00,187.99,188.15,187.83,187.83,9137.0,184.2203,184.3771,184.0635,184.0635,9137.0
2017-09-22 10:20:00,187.81,187.89,187.72,187.77,7910.0,184.0439,184.1223,183.9557,184.0047,7910.0
2017-09-22 10:30:00,187.75,187.77,187.51,187.56,7911.0,183.9851,184.0047,183.7499,183.7989,7911.0
2017-09-22 10:40:00,187.62,187.69,187.53,187.6,5333.0,183.8577,183.9263,183.7695,183.8381,5333.0
2017-09-22 10:50:00,187.63,187.63,187.31,187.4,10149.0,183.8675,183.8675,183.5539,183.6421,10149.0
2017-09-22 11:00:00,187.41,187.72,187.41,187.62,5545.0,183.6519,183.9557,183.6519,183.8577,5545.0
2017-09-22 11:10:00,187.64,187.95,187.63,187.95,7532.0,183.8773,184.1811,183.8675,184.1811,7532.0
2017-09-22 11:20:00,187.9,187.98,187.63,187.76,11596.0,184.1321,184.2105,183.8675,183.9949,11596.0
2017-09-22 11:30:00,187.74,187.82,187.7,187.81,7129.0,183.9753,184.0537,183.9361,184.0439,7129.0
2017-09-22 11:40:00,187.74,187.84,187.72,187.78,6183.0,183.9753,184.0733,183.9557,184.0145,6183.0
2017-09-22 11:50:00,187.78,187.94,187.77,187.87,7887.0,184.0145,184.1713,184.0047,184.1027,7887.0
2017-09-22 12:00:00,187.87,187.94,187.6,187.6,15773.0,184.1027,184.1713,183.8381,183.8381,15773.0
2017-09-22 12:10:00,187.61,187.65,187.45,187.51,4987.0,183.8479,183.8871,183.6911,183.7499,4987.0
2017-09-22 12:20:00,187.47,187.54,187.45,187.53,5040.0,183.7107,183.7793,183.6911,183.7695,5040.0
2017-09-22 12:30:00,187.55,187.6,187.46,187.51,6691.0,183.7891,183.8381,183.7009,183.7499,6691.0
2017-09-22 12:40:00,187.54,187.59,187.47,187.56,9902.0,183.7793,183.8283,183.7107,183.7989,9902.0
2017-09-22 12:50:00,187.57,187.71,187.57,187.59,5416.0,183.8087,183.9459,183.8087,183.8283,5416.0
2017-09-22 13:00:00,187.64,187.64,187.5,187.58,55869.0,183.8773,183.8773,183.7401,183.8185,55869.0
2017-09-22 13:10:00,187.61,187.73,187.61,187.72,6443.0,183.8479,183.9655,183.8479,183.9557,6443.0
2017-09-22 13:20:00,187.74,187.81,187.66,187.66,2629.0,183.9753,184.0439,183.8969,183.8969,2629.0
2017-09-22 13:30:00,187.64,187.75,187.63,187.71,5670.0,183.8773,183.9851,183.8675,183.9459,5670.0
2017-09-22 13:40:00,187.71,187.73,187.58,187.6,4923.0,183.9459,183.9655,183.8185,183.8381,4923.0
2017-09-22 13:50:00,187.6,188.14,187.6,188.04,13352.0,183.8381,184.3673,183.8381,184.2693,13352.0
2017-09-22 14:00:00,188.06,188.14,188.0,188.08,6931.0,184.2889,184.3673,184.2301,184.3085,6931.0
2017-09-22 14:10:00,188.06,188.16,187.96,187.96,10207.0,184.2889,184.3869,184.1909,184.1909,10207.0
2017-09-22 14:20:00,187.93,188.07,187.92,188.0,13974.0,184.1615,184.2987,184.1517,184.2301,13974.0
2017-09-22 14:30:00,188.0,188.04,187.76,187.78,17170.0,184.2301,184.2693,183.9949,184.0145,17170.0
2017-09-22 14:40:00,187.76,187.84,187.57,187.57,23050.0,183.9949,184.0733,183.8087,183.8087,23050.0
2017-09-22 14:50:00,187.57,187.68,187.49,187.66,11700.0,183.8087,183.9165,183.7303,183.8969,11700.0
2017-09-22 15:00:00,187.68,187.73,187.64,187.66,9233.0,183.9165,183.9655,183.8773,183.8969,9233.0
2017-09-22 15:10:00,187.66,187.79,187.66,187.75,13767.0,183.8969,184.0243,183.8969,183.9851,13767.0
2017-09-22 15:20:00,187.78,187.99,187.78,187.95,9346.0,184.0145,184.2203,184.0145,184.1811,9346.0
2017-09-22 15:30:00,187.97,188.18,187.97,188.14,17825.0,184.2007,184.4065,184.2007,184.3673,17825.0
2017-09-22 15:40:00,188.17,188.44,188.15,188.41,28232.0,184.3967,184.6612,184.3771,184.6318,28232.0
2017-09-22 15:50:00,188.42,188.48,188.23,188.23,80413.0,184.6416,184.7004,184.4555,184.4555,80413.0
2017-09-25 09:30:00,188.72,189.11,188.25,188.3,36097.0,184.9356,185.3178,184.4751,184.5241,36097.0
2017-09-25 09:40:00,188.42,188.48,187.79,187.79,19022.0,184.6416,184.7004,184.0243,184.0243,19022.0
2017-09-25 09:50:00,187.82,188.0,187.68,187.71,15359.0,184.0537,184.2301,183.9165,183.9459,15359.0
2017-09-25 10:00:00,187.71,188.52,187.65,188.52,18432.0,183.9459,184.7396,183.8871,184.7396,18432.0
2017-09-25 10:10:00,188.49,188.6,188.26,188.26,16028.0,184.7102,184.818,184.4849,184.4849,16028.0
2017-09-25 10:20:00,188.26,188.55,188.12,188.17,31846.0,184.4849,184.769,184.3477,184.3967,31846.0
2017-09-25 10:30:00,188.22,188.27,187.71,187.82,10163.0,184.4457,184.4947,183.9459,184.0537,10163.0
2017-09-25 10:40:00,187.78,187.81,187.57,187.62,11924.0,184.0145,184.0439,183.8087,183.8577,11924.0
2017-09-25 10:50:00,187.56,187.56,186.98,186.98,49271.0,183.7989,183.7989,183.2305,183.2305,49271.0
2017-09-25 11:00:00,186.99,187.11,186.63,186.86,23206.0,183.2403,183.3579,182.8875,183.1129,23206.0
2017-09-25 11:10:00,186.84,187.13,186.73,186.87,25352.0,183.0933,183.3775,182.9855,183.1227,25352.0
2017-09-25 11:20:00,186.85,187.47,186.63,187.47,55458.0,183.1031,183.7107,182.8875,183.7107,55458.0
2017-09-25 11:30:00,187.41,187.46,187.17,187.22,38955.0,183.6519,183.7009,183.4167,183.4657,38955.0
2017-09-25 11:40:00,187.25,187.4,186.66,186.88,44098.0,183.4951,183.6421,182.9169,183.1325,44098.0
2017-09-25 11:50:00,186.87,186.9,186.6,186.6,18446.0,183.1227,183.1521,182.8581,182.8581,18446.0
2017-09-25 12:00:00,186.59,186.91,186.54,186.69,26396.0,182.8483,183.1619,182.7993,182.9463,26396.0
2017-09-25 12:10:00,186.7,186.7,186.32,186.34,26443.0,182.9561,182.9561,182.5838,182.6034,26443.0
2017-09-25 12:20:00,186.3,186.52,186.14,186.51,51984.0,182.5642,182.7797,182.4074,182.7699,51984.0
2017-09-25 12:30:00,186.55,186.7,186.37,186.5,26919.0,182.8091,182.9561,182.6328,182.7601,26919.0
2017-09-25 12:40:00,186.47,186.67,186.4,186.51,17812.0,182.7307,182.9267,182.6622,182.7699,17812.0
2017-09-25 12:50:00,186.51,186.82,186.47,186.55,37380.0,182.7699,183.0737,182.7307,182.8091,37380.0
2017-09-25 13:00:00,186.56,186.67,186.44,186.59,35171.0,182.8189,182.9267,182.7014,182.8483,35171.0
2017-09-25 13:10:00,186.62,186.62,186.33,186.34,22766.0,182.8777,182.8777,182.5936,182.6034,22766.0
2017-09-25 13:20:00,186.32,186.54,186.32,186.49,54642.0,182.5838,182.7993,182.5838,182.7503,54642.0
2017-09-25 13:30:00,186.47,186.7,186.47,186.55,17535.0,182.7307,182.9561,182.7307,182.8091,17535.0
2017-09-25 13:40:00,186.56,186.58,186.3,186.39,24620.0,182.8189,182.8385,182.5642,182.6524,24620.0
2017-09-25 13:50:00,186.45,186.56,186.35,186.56,12797.0,182.7112,182.8189,182.6132,182.8189,12797.0
2017-09-25 14:00:00,186.53,186.82,186.39,186.45,28346.0,182.7895,183.0737,182.6524,182.7112,28346.0
2017-09-25 14:10:00,186.47,186.6,186.29,186.34,40455.0,182.7307,182.8581,182.5544,182.6034,40455.0
2017-09-25 14:20:00,186.34,186.5,186.18,186.5,44620.0,182.6034,182.7601,182.4466,182.7601,44620.0
2017-09-25 14:30:00,186.49,186.51,186.24,186.24,82724.0,182.7503,182.7699,182.5054,182.5054,82724.0
2017-09-25 14:40:00,186.22,186.45,185.98,186.34,74380.0,182.4858,182.7112,182.2506,182.6034,74380.0
2017-09-25 14:50:00,186.28,186.48,186.15,186.22,31390.0,182.5446,182.7405,182.4172,182.4858,31390.0
2017-09-25 15:00:00,186.17,186.53,186.15,186.5,23680.0,182.4368,182.7895,182.4172,182.7601,23680.0
2017-09-25 15:10:00,186.48,186.68,186.48,186.67,18986.0,182.7405,182.9365,182.7405,182.9267,18986.0
2017-09-25 15:20:00,186.67,186.82,186.53,186.74,25512.0,182.9267,183.0737,182.7895,182.9953,25512.0
2017-09-25 15:30:00,186.75,186.82,186.58,186.64,35963.0,183.0051,183.0737,182.8385,182.8973,35963.0
2017-09-25 15:40:00,186.64,187.11,186.63,187.09,44467.0,182.8973,183.3579,182.8875,183.3383,44467.0
2017-09-25 15:50:00,187.08,187.35,186.94,187.32,105541.0,183.3285,183.5931,183.1913,183.5637,105541.0
2017-09-26 09:30:00,189.31,189.59,188.62,189.55,59143.0,185.5138,185.7882,184.8376,185.749,59143.0
2017-09-26 09:40:00,189.53,189.85,188.94,188.95,21735.0,185.7294,186.043,185.1512,185.161,21735.0
2017-09-26 09:50:00,188.87,189.05,188.64,189.02,37226.0,185.0826,185.259,184.8572,185.2296,37226.0
2017-09-26 10:00:00,189.03,189.22,188.93,188.93,31290.0,185.2394,185.4256,185.1414,185.1414,31290.0
2017-09-26 10:10:00,188.94,189.29,188.75,189.18,32053.0,185.1512,185.4942,184.965,185.3864,32053.0
2017-09-26 10:20:00,189.24,189.24,188.9,189.03,19402.0,185.4452,185.4452,185.112,185.2394,19402.0
2017-09-26 10:30:00,189.06,189.1,188.84,189.04,36725.0,185.2688,185.308,185.0532,185.2492,36725.0
2017-09-26 10:40:00,189.03,189.47,188.97,188.97,28188.0,185.2394,185.6706,185.1806,185.1806,28188.0
2017-09-26 10:50:00,188.97,189.11,188.64,188.65,21451.0,185.1806,185.3178,184.8572,184.867,21451.0
2017-09-26 11:00:00,188.65,188.65,188.33,188.34,28089.0,184.867,184.867,184.5535,184.5633,28089.0
2017-09-26 11:10:00,188.39,188.45,188.15,188.15,12162.0,184.6122,184.671,184.3771,184.3771,12162.0
2017-09-26 11:20:00,188.16,188.35,188.0,188.35,42654.0,184.3869,184.5731,184.2301,184.5731,42654.0
2017-09-26 11:30:00,188.41,188.66,188.35,188.47,29171.0,184.6318,184.8768,184.5731,184.6906,29171.0
2017-09-26 11:40:00,188.48,188.49,188.1,188.1,37010.0,184.7004,184.7102,184.3281,184.3281,37010.0
2017-09-26 11:50:00,188.18,188.19,187.81,187.99,34899.0,184.4065,184.4163,184.0439,184.2203,34899.0
2017-09-26 12:00:00,188.0,188.27,187.97,188.06,28934.0,184.2301,184.4947,184.2007,184.2889,28934.0
2017-09-26 12:10:00,188.06,188.09,187.8,187.86,9131.0,184.2889,184.3183,184.0341,184.0929,9131.0
2017-09-26 12:20:00,187.82,188.0,187.57,187.91,42591.0,184.0537,184.2301,183.8087,184.1419,42591.0
2017-09-26 12:30:00,187.97,188.06,187.85,187.88,22999.0,184.2007,184.2889,184.0831,184.1125,22999.0
2017-09-26 12:40:00,187.82,187.83,187.62,187.69,7153.0,184.0537,184.0635,183.8577,183.9263,7153.0
2017-09-26 12:50:00,187.78,187.87,187.78,187.84,5456.0,184.0145,184.1027,184.0145,184.0733,5456.0
2017-09-26 13:00:00,187.79,187.9,187.79,187.84,4341.0,184.0243,184.1321,184.0243,184.0733,4341.0
2017-09-26 13:10:00,187.83,187.91,187.8,187.89,6591.0,184.0635,184.1419,184.0341,184.1223,6591.0
2017-09-26 13:20:00,187.93,187.99,187.57,187.92,103101.0,184.1615,184.2203,183.8087,184.1517,103101.0
2017-09-26 13:30:00,187.91,187.91,187.57,187.63,21859.0,184.1419,184.1419,183.8087,183.8675,21859.0
2017-09-26 13:40:00,187.62,188.26,187.6,188.26,22762.0,183.8577,184.4849,183.8381,184.4849,22762.0
2017-09-26 13:50:00,188.28,188.38,188.21,188.33,9341.0,184.5045,184.6024,184.4359,184.5535,9341.0
2017-09-26 14:00:00,188.36,188.39,187.97,187.97,11322.0,184.5828,184.6122,184.2007,184.2007,11322.0
2017-09-26 14:10:00,187.94,188.02,187.72,187.73,7828.0,184.1713,184.2497,183.9557,183.9655,7828.0
2017-09-26 14:20:00,187.85,187.96,187.72,187.74,8195.0,184.0831,184.1909,183.9557,183.9753,8195.0
2017-09-26 14:30:00,187.77,187.83,187.59,187.75,11591.0,184.0047,184.0635,183.8283,183.9851,11591.0
2017-09-26 14:40:00,187.78,187.86,187.75,187.81,8647.0,184.0145,184.0929,183.9851,184.0439,8647.0
2017-09-26 14:50:00,187.79,187.91,187.72,187.88,15338.0,184.0243,184.1419,183.9557,184.1125,15338.0
2017-09-26 15:00:00,187.9,187.98,187.85,187.89,22795.0,184.1321,184.2105,184.0831,184.1223,22795.0
2017-09-26 15:10:00,187.86,187.87,187.66,187.83,18572.0,184.0929,184.1027,183.8969,184.0635,18572.0
2017-09-26 15:20:00,187.83,187.83,187.68,187.78,12003.0,184.0635,184.0635,183.9165,184.0145,12003.0
2017-09-26 15:30:00,187.79,187.84,187.66,187.76,23106.0,184.0243,184.0733,183.8969,183.9949,23106.0
2017-09-26 15:40:00,187.76,187.85,187.65,187.77,42854.0,183.9949,184.0831,183.8871,184.0047,42854.0
2017-09-26 15:50:00,187.75,187.85,187.61,187.73,111553.0,183.9851,184.0831,183.8479,183.9655,111553.0
2017-09-27 09:30:00,188.25,188.86,188.25,188.4,51245.0,184.4751,185.0728,184.4751,184.622,51245.0
2017-09-27 09:40:00,188.39,188.93,188.39,188.47,30848.0,184.6122,185.1414,184.6122,184.6906,30848.0
2017-09-27 09:50:00,188.42,188.48,188.18,188.39,34224.0,184.6416,184.7004,184.4065,184.6122,34224.0
2017-09-27 10:00:00,188.43,188.47,188.28,188.36,11252.0,184.6514,184.6906,184.5045,184.5828,11252.0
2017-09-27 10:10:00,188.32,188.38,187.97,188.38,17007.0,184.5437,184.6024,184.2007,184.6024,17007.0
2017-09-27 10:20:00,188.4,188.4,188.0,188.0,13704.0,184.622,184.622,184.2301,184.2301,13704.0
2017-09-27 10:30:00,188.03,188.1,187.7,187.78,14630.0,184.2595,184.3281,183.9361,184.0145,14630.0
2017-09-27 10:40:00,187.8,188.11,187.78,187.78,14234.0,184.0341,184.3379,184.0145,184.0145,14234.0
2017-09-27 10:50:00,187.84,187.98,187.41,187.65,22829.0,184.0733,184.2105,183.6519,183.8871,22829.0
2017-09-27 11:00:00,187.63,187.63,187.28,187.48,18886.0,183.8675,183.8675,183.5245,183.7205,18886.0
2017-09-27 11:10:00,187.3,187.9,187.25,187.9,21069.0,183.5441,184.1321,183.4951,184.1321,21069.0
2017-09-27 11:20:00,187.88,187.92,187.6,187.8,66622.0,184.1125,184.1517,183.8381,184.0341,66622.0
2017-09-27 11:30:00,187.78,187.78,187.43,187.48,18712.0,184.0145,184.0145,183.6715,183.7205,18712.0
2017-09-27 11:40:00,187.53,187.61,187.45,187.49,6727.0,183.7695,183.8479,183.6911,183.7303,6727.0
2017-09-27 11:50:00,187.48,187.63,187.47,187.54,5552.0,183.7205,183.8675,183.7107,183.7793,5552.0
2017-09-27 12:00:00,187.57,187.62,187.36,187.57,20389.0,183.8087,183.8577,183.6029,183.8087,20389.0
2017-09-27 12:10:00,187.6,187.6,187.42,187.48,11221.0,183.8381,183.8381,183.6617,183.7205,11221.0
2017-09-27 12:20:00,187.48,187.66,187.47,187.62,11230.0,183.7205,183.8969,183.7107,183.8577,11230.0
2017-09-27 12:30:00,187.61,187.71,187.49,187.58,16556.0,183.8479,183.9459,183.7303,183.8185,16556.0
2017-09-27 12:40:00,187.6,187.69,187.54,187.68,8303.0,183.8381,183.9263,183.7793,183.9165,8303.0
2017-09-27 12:50:00,187.66,187.89,187.61,187.88,14023.0,183.8969,184.1223,183.8479,184.1125,14023.0
2017-09-27 13:00:00,187.91,187.96,187.64,187.65,17171.0,184.1419,184.1909,183.8773,183.8871,17171.0
2017-09-27 13:10:00,187.65,187.96,187.64,187.96,10815.0,183.8871,184.1909,183.8773,184.1909,10815.0
2017-09-27 13:20:00,187.95,188.09,187.83,188.01,16744.0,184.1811,184.3183,184.0635,184.2399,16744.0
2017-09-27 13:30:00,188.01,188.07,187.91,187.97,21626.0,184.2399,184.2987,184.1419,184.2007,21626.0
2017-09-27 13:40:00,187.97,188.15,187.94,188.09,14014.0,184.2007,184.3771,184.1713,184.3183,14014.0
2017-09-27 13:50:00,188.13,188.34,188.09,188.31,13545.0,184.3575,184.5633,184.3183,184.5339,13545.0
2017-09-27 14:00:00,188.34,188.39,188.13,188.23,20607.0,184.5633,184.6122,184.3575,184.4555,20607.0
2017-09-27 14:10:00,188.27,188.89,188.24,188.65,14170.0,184.4947,185.1022,184.4653,184.867,14170.0
2017-09-27 14:20:00,188.6,188.77,188.41,188.44,17176.0,184.818,184.9846,184.6318,184.6612,17176.0
2017-09-27 14:30:00,188.51,188.63,188.36,188.4,17744.0,184.7298,184.8474,184.5828,184.622,17744.0
2017-09-27 14:40:00,188.37,188.44,188.26,188.42,10228.0,184.5926,184.6612,184.4849,184.6416,10228.0
2017-09-27 14:50:00,188.45,188.67,188.43,188.62,21318.0,184.671,184.8866,184.6514,184.8376,21318.0
2017-09-27 15:00:00,188.64,188.83,188.59,188.8,13891.0,184.8572,185.0434,184.8082,185.014,13891.0
2017-09-27 15:10:00,188.83,188.84,188.68,188.81,14418.0,185.0434,185.0532,184.8964,185.0238,14418.0
2017-09-27 15:20:00,188.81,188.87,188.76,188.85,15761.0,185.0238,185.0826,184.9748,185.063,15761.0
2017-09-27 15:30:00,188.85,189.11,188.82,188.94,64570.0,185.063,185.3178,185.0336,185.1512,64570.0
2017-09-27 15:40:00,188.95,188.96,188.61,188.64,41636.0,185.161,185.1708,184.8278,184.8572,41636.0
2017-09-27 15:50:00,188.6,188.7,188.44,188.53,73488.0,184.818,184.916,184.6612,184.7494,73488.0
2017-09-28 09:30:00,187.79,188.44,187.21,187.21,29484.0,184.0243,184.6612,183.4559,183.4559,29484.0
2017-09-28 09:40:00,187.23,187.55,187.2,187.49,6457.0,183.4755,183.7891,183.4461,183.7303,6457.0
2017-09-28 09:50:00,187.43,187.85,187.43,187.57,6285.0,183.6715,184.0831,183.6715,183.8087,6285.0
2017-09-28 10:00:00,187.54,187.59,187.09,187.26,9529.0,183.7793,183.8283,183.3383,183.5049,9529.0
2017-09-28 10:10:00,187.26,187.45,187.23,187.26,9962.0,183.5049,183.6911,183.4755,183.5049,9962.0
2017-09-28 10:20:00,187.26,187.46,187.09,187.16,16385.0,183.5049,183.7009,183.3383,183.4069,16385.0
2017-09-28 10:30:00,187.19,187.34,187.14,187.26,9449.0,183.4363,183.5833,183.3873,183.5049,9449.0
2017-09-28 10:40:00,187.28,187.41,187.23,187.24,11921.0,183.5245,183.6519,183.4755,183.4853,11921.0
2017-09-28 10:50:00,187.19,187.53,187.19,187.47,9208.0,183.4363,183.7695,183.4363,183.7107,9208.0
2017-09-28 11:00:00,187.43,187.44,187.24,187.29,14143.0,183.6715,183.6813,183.4853,183.5343,14143.0
2017-09-28 11:10:00,187.33,187.55,187.26,187.28,13195.0,183.5735,183.7891,183.5049,183.5245,13195.0
2017-09-28 11:20:00,187.32,187.53,187.25,187.37,10127.0,183.5637,183.7695,183.4951,183.6127,10127.0
2017-09-28 11:30:00,187.44,187.5,187.2,187.35,5835.0,183.6813,183.7401,183.4461,183.5931,5835.0
2017-09-28 11:40:00,187.33,187.42,187.22,187.26,8521.0,183.5735,183.6617,183.4657,183.5049,8521.0
2017-09-28 11:50:00,187.24,187.3,187.11,187.16,13084.0,183.4853,183.5441,183.3579,183.4069,13084.0
2017-09-28 12:00:00,187.18,187.3,187.15,187.27,5191.0,183.4265,183.5441,183.3971,183.5147,5191.0
2017-09-28 12:10:00,187.29,187.29,187.15,187.22,10114.0,183.5343,183.5343,183.3971,183.4657,10114.0
2017-09-28 12:20:00,187.27,187.27,187.07,187.07,6303.0,183.5147,183.5147,183.3187,183.3187,6303.0
2017-09-28 12:30:00,187.06,187.14,187.06,187.07,5791.0,183.3089,183.3873,183.3089,183.3187,5791.0
2017-09-28 12:40:00,187.08,187.08,186.92,186.98,6300.0,183.3285,183.3285,183.1717,183.2305,6300.0
2017-09-28 12:50:00,187.0,187.06,186.96,187.06,6600.0,183.2501,183.3089,183.2109,183.3089,6600.0
2017-09-28 13:00:00,187.01,187.07,186.86,187.07,7104.0,183.2599,183.3187,183.1129,183.3187,7104.0
2017-09-28 13:10:00,187.06,187.1,186.98,187.02,4277.0,183.3089,183.3481,183.2305,183.2697,4277.0
2017-09-28 13:20:00,187.05,187.09,186.71,186.71,16199.0,183.2991,183.3383,182.9659,182.9659,16199.0
2017-09-28 13:30:00,186.74,186.79,186.55,186.61,25184.0,182.9953,183.0443,182.8091,182.8679,25184.0
2017-09-28 13:40:00,186.58,186.66,186.25,186.59,55921.0,182.8385,182.9169,182.5152,182.8483,55921.0
2017-09-28 13:50:00,186.6,186.68,186.46,186.55,26402.0,182.8581,182.9365,182.721,182.8091,26402.0
2017-09-28 14:00:00,186.58,186.8,186.5,186.5,16060.0,182.8385,183.0541,182.7601,182.7601,16060.0
2017-09-28 14:10:00,186.55,186.77,186.42,186.68,26568.0,182.8091,183.0247,182.6818,182.9365,26568.0
2017-09-28 14:20:00,186.74,186.74,186.38,186.41,20233.0,182.9953,182.9953,182.6426,182.672,20233.0
2017-09-28 14:30:00,186.37,186.67,186.24,186.67,30229.0,182.6328,182.9267,182.5054,182.9267,30229.0
2017-09-28 14:40:00,186.63,186.75,186.55,186.55,8765.0,182.8875,183.0051,182.8091,182.8091,8765.0
2017-09-28 14:50:00,186.56,186.66,186.54,186.57,10697.0,182.8189,182.9169,182.7993,182.8287,10697.0
2017-09-28 15:00:00,186.51,186.61,186.31,186.57,22089.0,182.7699,182.8679,182.574,182.8287,22089.0
2017-09-28 15:10:00,186.56,186.61,186.47,186.5,12688.0,182.8189,182.8679,182.7307,182.7601,12688.0
2017-09-28 15:20:00,186.51,186.55,186.4,186.4,14137.0,182.7699,182.8091,182.6622,182.6622,14137.0
2017-09-28 15:30:00,186.41,186.41,186.09,186.14,29946.0,182.672,182.672,182.3584,182.4074,29946.0
2017-09-28 15:40:00,186.14,186.23,186.05,186.09,37645.0,182.4074,182.4956,182.3192,182.3584,37645.0
2017-09-28 15:50:00,186.07,186.45,186.06,186.41,83248.0,182.3388,182.7112,182.329,182.672,83248.0
2017-09-29 09:30:00,186.71,187.09,186.35,186.74,51728.0,182.9659,183.3383,182.6132,182.9953,51728.0
2017-09-29 09:40:00,186.74,187.0,186.66,187.0,26743.0,182.9953,183.2501,182.9169,183.2501,26743.0
2017-09-29 09:50:00,186.99,187.01,186.61,186.81,28900.0,183.2403,183.2599,182.8679,183.0639,28900.0
2017-09-29 10:00:00,186.74,187.25,186.51,187.25,20175.0,182.9953,183.4951,182.7699,183.4951,20175.0
2017-09-29 10:10:00,187.2,187.36,187.11,187.25,17342.0,183.4461,183.6029,183.3579,183.4951,17342.0
2017-09-29 10:20:00,187.34,187.44,187.14,187.14,9443.0,183.5833,183.6813,183.3873,183.3873,9443.0
2017-09-29 10:30:00,187.19,187.42,187.14,187.42,11074.0,183.4363,183.6617,183.3873,183.6617,11074.0
2017-09-29 10:40:00,187.41,187.91,187.41,187.75,37057.0,183.6519,184.1419,183.6519,183.9851,37057.0
2017-09-29 10:50:00,187.75,187.9,187.56,187.72,15935.0,183.9851,184.1321,183.7989,183.9557,15935.0
2017-09-29 11:00:00,187.65,188.04,187.6,188.04,35839.0,183.8871,184.2693,183.8381,184.2693,35839.0
2017-09-29 11:10:00,187.99,188.41,187.99,188.18,24942.0,184.2203,184.6318,184.2203,184.4065,24942.0
2017-09-29 11:20:00,188.18,188.34,188.06,188.12,28300.0,184.4065,184.5633,184.2889,184.3477,28300.0
2017-09-29 11:30:00,188.06,188.09,187.8,187.86,13288.0,184.2889,184.3183,184.0341,184.0929,13288.0
2017-09-29 11:40:00,187.9,187.99,187.87,187.97,26279.0,184.1321,184.2203,184.1027,184.2007,26279.0
2017-09-29 11:50:00,188.01,188.36,188.01,188.32,5762.0,184.2399,184.5828,184.2399,184.5437,5762.0
2017-09-29 12:00:00,188.28,188.41,188.26,188.36,28425.0,184.5045,184.6318,184.4849,184.5828,28425.0
2017-09-29 12:10:00,188.4,188.4,188.15,188.23,7503.0,184.622,184.622,184.3771,184.4555,7503.0
2017-09-29 12:20:00,188.23,188.47,188.22,188.41,13255.0,184.4555,184.6906,184.4457,184.6318,13255.0
2017-09-29 12:30:00,188.43,188.57,188.34,188.44,15181.0,184.6514,184.7886,184.5633,184.6612,15181.0
2017-09-29 12:40:00,188.48,189.01,188.4,189.01,24969.0,184.7004,185.2198,184.622,185.2198,24969.0
2017-09-29 12:50:00,189.0,189.28,188.93,189.03,38557.0,185.21,185.4844,185.1414,185.2394,38557.0
2017-09-29 13:00:00,189.03,189.16,188.99,189.11,18171.0,185.2394,185.3668,185.2002,185.3178,18171.0
2017-09-29 13:10:00,189.03,189.14,188.97,189.09,15008.0,185.2394,185.3472,185.1806,185.2982,15008.0
2017-09-29 13:20:00,189.12,189.27,189.12,189.26,12221.0,185.3276,185.4746,185.3276,185.4648,12221.0
2017-09-29 13:30:00,189.24,189.57,189.23,189.47,34392.0,185.4452,185.7686,185.4354,185.6706,34392.0
2017-09-29 13:40:00,189.47,189.52,189.24,189.33,10460.0,185.6706,185.7196,185.4452,185.5334,10460.0
2017-09-29 13:50:00,189.3,189.47,189.27,189.42,17036.0,185.504,185.6706,185.4746,185.6216,17036.0
2017-09-29 14:00:00,189.45,189.54,189.25,189.31,27558.0,185.651,185.7392,185.455,185.5138,27558.0
2017-09-29 14:10:00,189.3,189.48,189.23,189.4,44629.0,185.504,185.6804,185.4354,185.602,44629.0
2017-09-29 14:20:00,189.4,189.55,189.36,189.49,27148.0,185.602,185.749,185.5628,185.6902,27148.0
2017-09-29 14:30:00,189.5,189.56,189.35,189.4,45022.0,185.7,185.7588,185.553,185.602,45022.0
2017-09-29 14:40:00,189.4,189.41,189.26,189.28,42852.0,185.602,185.6118,185.4648,185.4844,42852.0
2017-09-29 14:50:00,189.24,189.32,189.18,189.25,24427.0,185.4452,185.5236,185.3864,185.455,24427.0
2017-09-29 15:00:00,189.3,189.47,189.17,189.41,32969.0,185.504,185.6706,185.3766,185.6118,32969.0
2017-09-29 15:10:00,189.41,189.49,189.29,189.3,33833.0,185.6118,185.6902,185.4942,185.504,33833.0
2017-09-29 15:20:00,189.3,189.3,189.07,189.08,50355.0,185.504,185.504,185.2786,185.2884,50355.0
2017-09-29 15:30:00,189.08,189.13,188.99,189.13,45961.0,185.2884,185.3374,185.2002,185.3374,45961.0
2017-09-29 15:40:00,189.13,189.21,189.06,189.06,65686.0,185.3374,185.4158,185.2688,185.2688,65686.0
2017-09-29 15:50:00,189.07,189.27,189.04,189.18,189215.0,185.2786,185.4746,185.2492,185.3864,189215.0
2017-10-02 09:30:00,189.81,190.21,189.23,189.58,67682.0,186.0038,186.3958,185.4354,185.7784,67682.0
2017-10-02 09:40:00,189.38,190.26,189.38,189.92,15348.0,185.5824,186.4447,185.5824,186.1116,15348.0
2017-10-02 09:50:00,189.95,190.14,189.74,189.75,35822.0,186.141,186.3272,185.9352,185.945,35822.0
2017-10-02 10:00:00,189.75,190.57,189.75,190.54,33300.0,185.945,186.7485,185.945,186.7191,33300.0
2017-10-02 10:10:00,190.49,190.72,190.36,190.62,16463.0,186.6701,186.8955,186.5427,186.7975,16463.0
2017-10-02 10:20:00,190.52,191.01,190.52,190.86,11876.0,186.6995,187.1797,186.6995,187.0327,11876.0
2017-10-02 10:30:00,190.85,190.85,190.46,190.61,35183.0,187.0229,187.0229,186.6407,186.7877,35183.0
2017-10-02 10:40:00,190.58,190.89,190.47,190.79,25223.0,186.7583,187.0621,186.6505,186.9641,25223.0
2017-10-02 10:50:00,190.84,190.84,190.21,190.27,19543.0,187.0131,187.0131,186.3958,186.4545,19543.0
2017-10-02 11:00:00,190.32,190.67,190.17,190.57,22832.0,186.5035,186.8465,186.3566,186.7485,22832.0
2017-10-02 11:10:00,190.57,190.76,190.49,190.72,19273.0,186.7485,186.9347,186.6701,186.8955,19273.0
2017-10-02 11:20:00,190.73,190.87,190.5,190.55,24639.0,186.9053,187.0425,186.6799,186.7289,24639.0
2017-10-02 11:30:00,190.47,190.56,190.24,190.49,20032.0,186.6505,186.7387,186.4252,186.6701,20032.0
2017-10-02 11:40:00,190.45,190.47,190.06,190.15,18229.0,186.6309,186.6505,186.2488,186.337,18229.0
2017-10-02 11:50:00,190.15,190.23,189.76,189.81,10841.0,186.337,186.4154,185.9548,186.0038,10841.0
2017-10-02 12:00:00,189.8,189.93,189.75,189.85,27374.0,185.994,186.1214,185.945,186.043,27374.0
2017-10-02 12:10:00,189.86,189.95,189.81,189.82,9432.0,186.0528,186.141,186.0038,186.0136,9432.0
2017-10-02 12:20:00,189.81,189.97,189.7,189.7,13846.0,186.0038,186.1606,185.896,185.896,13846.0
2017-10-02 12:30:00,189.71,189.83,189.67,189.77,9708.0,185.9058,186.0234,185.8666,185.9646,9708.0
2017-10-02 12:40:00,189.78,190.1,189.78,190.0,7834.0,185.9744,186.288,185.9744,186.19,7834.0
2017-10-02 12:50:00,189.96,190.03,189.73,189.73,8720.0,186.1508,186.2194,185.9254,185.9254,8720.0
2017-10-02 13:00:00,189.76,190.01,189.71,189.98,14492.0,185.9548,186.1998,185.9058,186.1704,14492.0
2017-10-02 13:10:00,189.99,189.99,189.72,189.81,11420.0,186.1802,186.1802,185.9156,186.0038,11420.0
2017-10-02 13:20:00,189.88,190.11,189.82,190.02,10982.0,186.0724,186.2978,186.0136,186.2096,10982.0
2017-10-02 13:30:00,190.0,190.29,189.96,190.25,10607.0,186.19,186.4741,186.1508,186.435,10607.0
2017-10-02 13:40:00,190.25,190.33,190.03,190.13,7520.0,186.435,186.5133,186.2194,186.3174,7520.0
2017-10-02 13:50:00,190.13,190.37,190.08,190.31,11707.0,186.3174,186.5525,186.2684,186.4937,11707.0
2017-10-02 14:00:00,190.32,190.32,189.98,189.99,8180.0,186.5035,186.5035,186.1704,186.1802,8180.0
2017-10-02 14:10:00,189.95,190.16,189.95,190.04,15195.0,186.141,186.3468,186.141,186.2292,15195.0
2017-10-02 14:20:00,190.06,190.61,190.06,190.48,25894.0,186.2488,186.7877,186.2488,186.6603,25894.0
2017-10-02 14:30:00,190.43,190.87,190.43,190.82,16836.0,186.6113,187.0425,186.6113,186.9935,16836.0
2017-10-02 14:40:00,190.77,190.8,190.58,190.7,37382.0,186.9445,186.9739,186.7583,186.8759,37382.0
2017-10-02 14:50:00,190.72,190.92,190.67,190.91,18672.0,186.8955,187.0915,186.8465,187.0817,18672.0
2017-10-02 15:00:00,190.89,190.97,190.85,190.89,27441.0,187.0621,187.1405,187.0229,187.0621,27441.0
2017-10-02 15:10:00,190.92,190.99,190.79,190.94,23279.0,187.0915,187.1601,186.9641,187.1111,23279.0
2017-10-02 15:20:00,190.92,191.03,190.88,190.94,24291.0,187.0915,187.1993,187.0523,187.1111,24291.0
2017-10-02 15:30:00,190.94,191.11,190.9,190.99,42234.0,187.1111,187.2777,187.0719,187.1601,42234.0
2017-10-02 15:40:00,190.99,191.18,190.98,191.1,50950.0,187.1601,187.3463,187.1503,187.2679,50950.0
2017-10-02 15:50:00,191.14,191.53,191.11,191.51,129900.0,187.3071,187.6893,187.2777,187.6697,129900.0
2017-10-03 09:30:00,191.54,192.3,191.31,191.88,30227.0,187.6991,188.4438,187.4737,188.0323,30227.0
2017-10-03 09:40:00,191.89,191.96,191.33,191.82,20129.0,188.0421,188.1107,187.4933,187.9735,20129.0
2017-10-03 09:50:00,191.93,191.93,191.01,191.01,13517.0,188.0813,188.0813,187.1797,187.1797,13517.0
2017-10-03 10:00:00,191.05,191.18,190.25,190.29,33261.0,187.2189,187.3463,186.435,186.4741,33261.0
2017-10-03 10:10:00,190.31,190.43,189.64,190.3,28993.0,186.4937,186.6113,185.8372,186.4839,28993.0
2017-10-03 10:20:00,190.23,190.23,189.71,189.99,17907.0,186.4154,186.4154,185.9058,186.1802,17907.0
2017-10-03 10:30:00,190.03,190.56,189.97,190.48,22350.0,186.2194,186.7387,186.1606,186.6603,22350.0
2017-10-03 10:40:00,190.52,190.6,190.16,190.32,12433.0,186.6995,186.7779,186.3468,186.5035,12433.0
2017-10-03 10:50:00,190.32,190.37,189.9,190.3,8381.0,186.5035,186.5525,186.092,186.4839,8381.0
2017-10-03 11:00:00,190.27,190.27,189.66,189.69,17446.0,186.4545,186.4545,185.8568,185.8862,17446.0
2017-10-03 11:10:00,189.72,189.9,189.59,189.68,9477.0,185.9156,186.092,185.7882,185.8764,9477.0
2017-10-03 11:20:00,189.68,189.94,189.66,189.79,28011.0,185.8764,186.1312,185.8568,185.9842,28011.0
2017-10-03 11:30:00,189.89,190.02,189.54,189.66,11717.0,186.0822,186.2096,185.7392,185.8568,11717.0
2017-10-03 11:40:00,189.61,189.77,189.55,189.63,11483.0,185.8078,185.9646,185.749,185.8274,11483.0
2017-10-03 11:50:00,189.65,189.9,189.56,189.9,11751.0,185.847,186.092,185.7588,186.092,11751.0
2017-10-03 12:00:00,189.93,189.94,189.72,189.72,11832.0,186.1214,186.1312,185.9156,185.9156,11832.0
2017-10-03 12:10:00,189.73,189.86,189.72,189.86,16893.0,185.9254,186.0528,185.9156,186.0528,16893.0
2017-10-03 12:20:00,189.88,190.01,189.76,189.76,6020.0,186.0724,186.1998,185.9548,185.9548,6020.0
2017-10-03 12:30:00,189.76,190.15,189.76,190.07,8518.0,185.9548,186.337,185.9548,186.2586,8518.0
2017-10-03 12:40:00,190.1,190.13,190.03,190.03,12495.0,186.288,186.3174,186.2194,186.2194,12495.0
2017-10-03 12:50:00,189.93,189.99,189.79,189.99,20171.0,186.1214,186.1802,185.9842,186.1802,20171.0
2017-10-03 13:00:00,190.02,190.3,190.0,190.0,7187.0,186.2096,186.4839,186.19,186.19,7187.0
2017-10-03 13:10:00,189.98,190.12,189.95,190.06,19393.0,186.1704,186.3076,186.141,186.2488,19393.0
2017-10-03 13:20:00,190.08,190.37,190.04,190.36,18462.0,186.2684,186.5525,186.2292,186.5427,18462.0
2017-10-03 13:30:00,190.32,190.39,190.1,190.16,9619.0,186.5035,186.5721,186.288,186.3468,9619.0
2017-10-03 13:40:00,190.19,190.43,190.12,190.42,11864.0,186.3762,186.6113,186.3076,186.6015,11864.0
2017-10-03 13:50:00,190.4,190.55,190.36,190.46,11292.0,186.5819,186.7289,186.5427,186.6407,11292.0
2017-10-03 14:00:00,190.4,190.46,190.32,190.32,9892.0,186.5819,186.6407,186.5035,186.5035,9892.0
2017-10-03 14:10:00,190.34,190.47,190.29,190.47,17161.0,186.5231,186.6505,186.4741,186.6505,17161.0
2017-10-03 14:20:00,190.48,190.57,190.39,190.45,11349.0,186.6603,186.7485,186.5721,186.6309,11349.0
2017-10-03 14:30:00,190.44,190.52,190.42,190.42,11294.0,186.6211,186.6995,186.6015,186.6015,11294.0
2017-10-03 14:40:00,190.42,190.47,190.32,190.47,9083.0,186.6015,186.6505,186.5035,186.6505,9083.0
2017-10-03 14:50:00,190.44,190.67,190.32,190.62,24712.0,186.6211,186.8465,186.5035,186.7975,24712.0
2017-10-03 15:00:00,190.63,190.72,190.27,190.32,26394.0,186.8073,186.8955,186.4545,186.5035,26394.0
2017-10-03 15:10:00,190.32,190.51,190.31,190.33,24937.0,186.5035,186.6897,186.4937,186.5133,24937.0
2017-10-03 15:20:00,190.34,190.48,190.34,190.36,21919.0,186.5231,186.6603,186.5231,186.5427,21919.0
2017-10-03 15:30:00,190.37,190.51,190.33,190.46,25342.0,186.5525,186.6897,186.5133,186.6407,25342.0
2017-10-03 15:40:00,190.47,190.48,190.23,190.32,30931.0,186.6505,186.6603,186.4154,186.5035,30931.0
2017-10-03 15:50:00,190.31,190.41,190.24,190.32,69064.0,186.4937,186.5917,186.4252,186.5035,69064.0
2017-10-04 09:30:00,190.71,191.49,190.71,191.47,19251.0,186.8857,187.6501,186.8857,187.6305,19251.0
2017-10-04 09:40:00,191.45,191.69,190.93,191.37,15417.0,187.6109,187.8461,187.1013,187.5325,15417.0
2017-10-04 09:50:00,191.31,191.82,191.24,191.72,35511.0,187.4737,187.9735,187.4051,187.8755,35511.0
2017-10-04 10:00:00,191.63,192.03,191.61,191.93,14825.0,187.7873,188.1793,187.7677,188.0813,14825.0
2017-10-04 10:10:00,191.93,192.19,191.71,191.71,26959.0,188.0813,188.336,187.8657,187.8657,26959.0
2017-10-04 10:20:00,191.75,191.99,191.65,191.82,30839.0,187.9049,188.1401,187.8069,187.9735,30839.0
2017-10-04 10:30:00,191.9,191.97,191.65,191.78,21328.0,188.0519,188.1205,187.8069,187.9343,21328.0
2017-10-04 10:40:00,191.79,191.91,191.66,191.84,8850.0,187.9441,188.0617,187.8167,187.9931,8850.0
2017-10-04 10:50:00,191.85,192.08,191.79,191.99,10641.0,188.0029,188.2283,187.9441,188.1401,10641.0
2017-10-04 11:00:00,192.04,192.12,191.85,191.85,6386.0,188.1891,188.2675,188.0029,188.0029,6386.0
2017-10-04 11:10:00,191.87,191.94,191.79,191.81,12668.0,188.0225,188.0911,187.9441,187.9637,12668.0
2017-10-04 11:20:00,191.79,191.98,191.79,191.91,16642.0,187.9441,188.1303,187.9441,188.0617,16642.0
2017-10-04 11:30:00,191.87,191.9,191.79,191.87,3910.0,188.0225,188.0519,187.9441,188.0225,3910.0
2017-10-04 11:40:00,191.88,191.99,191.81,191.91,8514.0,188.0323,188.1401,187.9637,188.0617,8514.0
2017-10-04 11:50:00,191.93,192.04,191.87,192.0,8929.0,188.0813,188.1891,188.0225,188.1499,8929.0
2017-10-04 12:00:00,192.01,192.23,192.01,192.2,11777.0,188.1597,188.3752,188.1597,188.3458,11777.0
2017-10-04 12:10:00,192.16,192.19,191.95,192.04,21174.0,188.3066,188.336,188.1009,188.1891,21174.0
2017-10-04 12:20:00,192.08,192.1,191.96,192.03,3248.0,188.2283,188.2479,188.1107,188.1793,3248.0
2017-10-04 12:30:00,192.06,192.14,192.0,192.12,9869.0,188.2087,188.2871,188.1499,188.2675,9869.0
2017-10-04 12:40:00,192.08,192.19,192.02,192.09,10010.0,188.2283,188.336,188.1695,188.2381,10010.0
2017-10-04 12:50:00,192.11,192.22,192.1,192.18,7031.0,188.2577,188.3654,188.2479,188.3262,7031.0
2017-10-04 13:00:00,192.19,192.31,192.16,192.16,6994.0,188.336,188.4536,188.3066,188.3066,6994.0
2017-10-04 13:10:00,192.22,192.22,191.83,191.98,13504.0,188.3654,188.3654,187.9833,188.1303,13504.0
2017-10-04 13:20:00,191.98,192.25,191.84,192.13,12094.0,188.1303,188.3948,187.9931,188.2773,12094.0
2017-10-04 13:30:00,192.13,192.3,192.03,192.3,40275.0,188.2773,188.4438,188.1793,188.4438,40275.0
2017-10-04 13:40:00,192.27,192.32,192.17,192.31,19025.0,188.4144,188.4634,188.3164,188.4536,19025.0
2017-10-04 13:50:00,192.27,192.57,192.27,192.54,17369.0,188.4144,188.7084,188.4144,188.679,17369.0
2017-10-04 14:00:00,192.54,192.67,192.51,192.67,18777.0,188.679,188.8064,188.6496,188.8064,18777.0
2017-10-04 14:10:00,192.65,192.78,192.64,192.72,17373.0,188.7868,188.9142,188.777,188.8554,17373.0
2017-10-04 14:20:00,192.69,192.78,192.67,192.78,18491.0,188.826,188.9142,188.8064,188.9142,18491.0
2017-10-04 14:30:00,192.8,192.84,192.64,192.67,20842.0,188.9338,188.973,188.777,188.8064,20842.0
2017-10-04 14:40:00,192.67,192.84,192.57,192.83,27359.0,188.8064,188.973,188.7084,188.9632,27359.0
2017-10-04 14:50:00,192.84,192.99,192.84,192.99,11877.0,188.973,189.12,188.973,189.12,11877.0
2017-10-04 15:00:00,192.94,192.98,192.77,192.98,32243.0,189.071,189.1102,188.9044,189.1102,32243.0
2017-10-04 15:10:00,192.92,193.06,192.91,193.03,20929.0,189.0514,189.1886,189.0416,189.1592,20929.0
2017-10-04 15:20:00,193.04,193.15,193.03,193.12,23531.0,189.169,189.2768,189.1592,189.2474,23531.0
2017-10-04 15:30:00,193.11,193.25,192.95,193.22,33505.0,189.2376,189.3748,189.0808,189.3454,33505.0
2017-10-04 15:40:00,193.18,193.32,193.0,193.29,77807.0,189.3062,189.4434,189.1298,189.414,77807.0
2017-10-04 15:50:00,193.31,193.51,193.25,193.49,128784.0,189.4336,189.6296,189.3748,189.61,128784.0
2017-10-05 09:30:00,193.36,193.36,192.77,192.86,31184.0,189.4826,189.4826,188.9044,188.9926,31184.0
2017-10-05 09:40:00,192.7,193.12,192.36,192.72,43298.0,188.8358,189.2474,188.5026,188.8554,43298.0
2017-10-05 09:50:00,192.7,192.82,191.97,192.02,59986.0,188.8358,188.9534,188.1205,188.1695,59986.0
2017-10-05 10:00:00,192.09,192.23,191.93,192.11,18323.0,188.2381,188.3752,188.0813,188.2577,18323.0
2017-10-05 10:10:00,192.1,192.39,192.1,192.34,17739.0,188.2479,188.532,188.2479,188.483,17739.0
2017-10-05 10:20:00,192.33,192.39,192.25,192.26,18257.0,188.4732,188.532,188.3948,188.4046,18257.0
2017-10-05 10:30:00,192.28,192.48,192.25,192.41,18603.0,188.4242,188.6202,188.3948,188.5516,18603.0
2017-10-05 10:40:00,192.44,192.47,192.34,192.46,18758.0,188.581,188.6104,188.483,188.6006,18758.0
2017-10-05 10:50:00,192.46,192.69,192.41,192.58,19694.0,188.6006,188.826,188.5516,188.7182,19694.0
2017-10-05 11:00:00,192.62,192.69,192.4,192.48,12302.0,188.7574,188.826,188.5418,188.6202,12302.0
2017-10-05 11:10:00,192.51,192.66,192.5,192.5,16530.0,188.6496,188.7966,188.6398,188.6398,16530.0
2017-10-05 11:20:00,192.5,192.73,192.5,192.68,7387.0,188.6398,188.8652,188.6398,188.8162,7387.0
2017-10-05 11:30:00,192.72,192.72,192.63,192.68,6386.0,188.8554,188.8554,188.7672,188.8162,6386.0
2017-10-05 11:40:00,192.66,192.83,192.63,192.83,7711.0,188.7966,188.9632,188.7672,188.9632,7711.0
2017-10-05 11:50:00,192.85,192.93,192.72,192.76,10308.0,188.9828,189.0612,188.8554,188.8946,10308.0
2017-10-05 12:00:00,192.75,192.86,192.68,192.74,7601.0,188.8848,188.9926,188.8162,188.875,7601.0
2017-10-05 12:10:00,192.71,192.74,192.61,192.74,8952.0,188.8456,188.875,188.7476,188.875,8952.0
2017-10-05 12:20:00,192.7,192.98,192.7,192.93,13555.0,188.8358,189.1102,188.8358,189.0612,13555.0
2017-10-05 12:30:00,192.94,192.98,192.85,192.91,11876.0,189.071,189.1102,188.9828,189.0416,11876.0
2017-10-05 12:40:00,192.92,193.28,192.92,193.05,15269.0,189.0514,189.4042,189.0514,189.1788,15269.0
2017-10-05 12:50:00,193.08,193.14,192.87,192.88,4161.0,189.2082,189.267,189.0024,189.0122,4161.0
2017-10-05 13:00:00,192.92,193.08,192.92,193.01,14716.0,189.0514,189.2082,189.0514,189.1396,14716.0
2017-10-05 13:10:00,193.0,193.09,192.99,193.09,5620.0,189.1298,189.218,189.12,189.218,5620.0
2017-10-05 13:20:00,193.08,193.15,193.04,193.14,4131.0,189.2082,189.2768,189.169,189.267,4131.0
2017-10-05 13:30:00,193.15,193.16,193.07,193.11,4428.0,189.2768,189.2866,189.1984,189.2376,4428.0
2017-10-05 13:40:00,193.09,193.1,192.94,192.95,16504.0,189.218,189.2278,189.071,189.0808,16504.0
2017-10-05 13:50:00,192.96,193.09,192.95,193.02,8241.0,189.0906,189.218,189.0808,189.1494,8241.0
2017-10-05 14:00:00,193.01,193.33,192.97,193.2,10294.0,189.1396,189.4532,189.1004,189.3258,10294.0
2017-10-05 14:10:00,193.2,193.2,193.07,193.08,10670.0,189.3258,189.3258,189.1984,189.2082,10670.0
2017-10-05 14:20:00,193.1,193.23,193.09,193.17,9877.0,189.2278,189.3552,189.218,189.2964,9877.0
2017-10-05 14:30:00,193.15,193.19,193.14,193.14,6110.0,189.2768,189.316,189.267,189.267,6110.0
2017-10-05 14:40:00,193.15,193.2,193.12,193.12,10160.0,189.2768,189.3258,189.2474,189.2474,10160.0
2017-10-05 14:50:00,193.12,193.14,192.99,193.05,8722.0,189.2474,189.267,189.12,189.1788,8722.0
2017-10-05 15:00:00,193.03,193.2,192.99,193.15,12848.0,189.1592,189.3258,189.12,189.2768,12848.0
2017-10-05 15:10:00,193.17,193.24,193.14,193.24,35273.0,189.2964,189.365,189.267,189.365,35273.0
2017-10-05 15:20:00,193.27,193.47,193.23,193.31,21248.0,189.3944,189.5904,189.3552,189.4336,21248.0
2017-10-05 15:30:00,193.34,193.36,193.1,193.16,15649.0,189.463,189.4826,189.2278,189.2866,15649.0
2017-10-05 15:40:00,193.16,193.22,193.09,193.19,22087.0,189.2866,189.3454,189.218,189.316,22087.0
2017-10-05 15:50:00,193.19,193.41,193.12,193.4,61919.0,189.316,189.5316,189.2474,189.5218,61919.0
2017-10-06 09:30:00,193.38,193.81,193.37,193.81,18028.0,189.5022,189.9236,189.4924,189.9236,18028.0
2017-10-06 09:40:00,193.78,194.0,193.63,193.86,9866.0,189.8942,190.1098,189.7472,189.9726,9866.0
2017-10-06 09:50:00,193.8,193.99,193.67,193.98,10622.0,189.9138,190.1,189.7864,190.0902,10622.0
2017-10-06 10:00:00,193.94,194.13,193.74,193.74,17286.0,190.051,190.2371,189.855,189.855,17286.0
2017-10-06 10:10:00,193.79,193.89,193.51,193.82,13911.0,189.904,190.002,189.6296,189.9334,13911.0
2017-10-06 10:20:00,193.81,193.9,193.58,193.58,13013.0,189.9236,190.0118,189.6982,189.6982,13013.0
2017-10-06 10:30:00,193.66,193.7,193.08,193.17,10072.0,189.7766,189.8158,189.2082,189.2964,10072.0
2017-10-06 10:40:00,193.19,193.45,192.98,193.45,18744.0,189.316,189.5708,189.1102,189.5708,18744.0
2017-10-06 10:50:00,193.45,193.66,193.06,193.13,12809.0,189.5708,189.7766,189.1886,189.2572,12809.0
2017-10-06 11:00:00,193.2,193.33,192.83,192.83,11177.0,189.3258,189.4532,188.9632,188.9632,11177.0
2017-10-06 11:10:00,192.85,192.85,192.64,192.77,9238.0,188.9828,188.9828,188.777,188.9044,9238.0
2017-10-06 11:20:00,192.78,193.06,192.72,193.02,8815.0,188.9142,189.1886,188.8554,189.1494,8815.0
2017-10-06 11:30:00,192.99,192.99,192.81,192.89,113384.0,189.12,189.12,188.9436,189.022,113384.0
2017-10-06 11:40:00,192.85,192.87,192.68,192.73,12418.0,188.9828,189.0024,188.8162,188.8652,12418.0
2017-10-06 11:50:00,192.73,192.81,192.41,192.46,23337.0,188.8652,188.9436,188.5516,188.6006,23337.0
2017-10-06 12:00:00,192.41,192.41,192.02,192.07,20978.0,188.5516,188.5516,188.1695,188.2185,20978.0
2017-10-06 12:10:00,192.07,192.25,191.94,192.16,12845.0,188.2185,188.3948,188.0911,188.3066,12845.0
2017-10-06 12:20:00,192.11,192.16,191.95,192.09,6635.0,188.2577,188.3066,188.1009,188.2381,6635.0
2017-10-06 12:30:00,192.1,192.35,192.1,192.31,2800.0,188.2479,188.4928,188.2479,188.4536,2800.0
2017-10-06 12:40:00,192.32,192.38,192.2,192.24,4862.0,188.4634,188.5222,188.3458,188.385,4862.0
2017-10-06 12:50:00,192.2,192.25,192.01,192.06,2764.0,188.3458,188.3948,188.1597,188.2087,2764.0
2017-10-06 13:00:00,192.04,192.16,192.04,192.14,8777.0,188.1891,188.3066,188.1891,188.2871,8777.0
2017-10-06 13:10:00,192.13,192.35,192.12,192.35,5600.0,188.2773,188.4928,188.2675,188.4928,5600.0
2017-10-06 13:20:00,192.36,192.36,192.23,192.23,2506.0,188.5026,188.5026,188.3752,188.3752,2506.0
2017-10-06 13:30:00,192.24,192.28,192.17,192.28,7701.0,188.385,188.4242,188.3164,188.4242,7701.0
2017-10-06 13:40:00,192.29,192.33,192.26,192.29,3825.0,188.434,188.4732,188.4046,188.434,3825.0
2017-10-06 13:50:00,192.3,192.43,192.3,192.33,5336.0,188.4438,188.5712,188.4438,188.4732,5336.0
2017-10-06 14:00:00,192.33,192.47,192.12,192.47,62000.0,188.4732,188.6104,188.2675,188.6104,62000.0
2017-10-06 14:10:00,192.47,192.5,192.36,192.42,12087.0,188.6104,188.6398,188.5026,188.5614,12087.0
2017-10-06 14:20:00,192.42,192.49,192.35,192.47,7109.0,188.5614,188.63,188.4928,188.6104,7109.0
2017-10-06 14:30:00,192.44,192.53,192.41,192.52,6560.0,188.581,188.6692,188.5516,188.6594,6560.0
2017-10-06 14:40:00,192.49,192.52,192.43,192.51,8799.0,188.63,188.6594,188.5712,188.6496,8799.0
2017-10-06 14:50:00,192.52,192.64,192.46,192.64,10307.0,188.6594,188.777,188.6006,188.777,10307.0
2017-10-06 15:00:00,192.62,192.7,192.62,192.66,12458.0,188.7574,188.8358,188.7574,188.7966,12458.0
2017-10-06 15:10:00,192.65,192.66,192.53,192.58,12541.0,188.7868,188.7966,188.6692,188.7182,12541.0
2017-10-06 15:20:00,192.59,192.65,192.52,192.59,11264.0,188.728,188.7868,188.6594,188.728,11264.0
2017-10-06 15:30:00,192.59,192.88,192.58,192.88,14543.0,188.728,189.0122,188.7182,189.0122,14543.0
2017-10-06 15:40:00,192.88,193.06,192.86,192.99,30507.0,189.0122,189.1886,188.9926,189.12,30507.0
2017-10-06 15:50:00,192.99,193.17,192.95,193.17,67684.0,189.12,189.2964,189.0808,189.2964,67684.0
2017-10-09 09:30:00,193.4,193.98,193.4,193.6,20832.0,189.5218,190.0902,189.5218,189.7178,20832.0
2017-10-09 09:40:00,193.61,193.61,193.1,193.3,14265.0,189.7276,189.7276,189.2278,189.4238,14265.0
2017-10-09 09:50:00,193.26,193.27,192.87,193.02,3010.0,189.3846,189.3944,189.0024,189.1494,3010.0
2017-10-09 10:00:00,192.92,192.92,192.58,192.8,16994.0,189.0514,189.0514,188.7182,188.9338,16994.0
2017-10-09 10:10:00,192.88,192.88,192.45,192.63,8335.0,189.0122,189.0122,188.5908,188.7672,8335.0
2017-10-09 10:20:00,192.62,192.71,192.37,192.57,9691.0,188.7574,188.8456,188.5124,188.7084,9691.0
2017-10-09 10:30:00,192.6,192.84,192.6,192.8,5837.0,188.7378,188.973,188.7378,188.9338,5837.0
2017-10-09 10:40:00,192.79,192.88,192.69,192.73,4507.0,188.924,189.0122,188.826,188.8652,4507.0
2017-10-09 10:50:00,192.68,192.88,192.57,192.83,7561.0,188.8162,189.0122,188.7084,188.9632,7561.0
2017-10-09 11:00:00,192.77,192.85,192.71,192.75,7087.0,188.9044,188.9828,188.8456,188.8848,7087.0
2017-10-09 11:10:00,192.78,193.08,192.76,193.03,7975.0,188.9142,189.2082,188.8946,189.1592,7975.0
2017-10-09 11:20:00,193.03,193.14,193.02,193.03,4450.0,189.1592,189.267,189.1494,189.1592,4450.0
2017-10-09 11:30:00,193.02,193.02,192.85,192.88,4606.0,189.1494,189.1494,188.9828,189.0122,4606.0
2017-10-09 11:40:00,192.9,193.1,192.89,193.09,5732.0,189.0318,189.2278,189.022,189.218,5732.0
2017-10-09 11:50:00,193.09,193.26,192.98,193.26,12699.0,189.218,189.3846,189.1102,189.3846,12699.0
2017-10-09 12:00:00,193.26,193.42,193.08,193.31,9352.0,189.3846,189.5414,189.2082,189.4336,9352.0
2017-10-09 12:10:00,193.3,193.44,193.22,193.36,13302.0,189.4238,189.561,189.3454,189.4826,13302.0
2017-10-09 12:20:00,193.35,193.38,193.2,193.25,2980.0,189.4728,189.5022,189.3258,189.3748,2980.0
2017-10-09 12:30:00,193.19,193.24,192.99,193.07,5636.0,189.316,189.365,189.12,189.1984,5636.0
2017-10-09 12:40:00,193.09,193.14,193.01,193.03,6284.0,189.218,189.267,189.1396,189.1592,6284.0
2017-10-09 12:50:00,193.1,193.2,193.08,193.2,4011.0,189.2278,189.3258,189.2082,189.3258,4011.0
2017-10-09 13:00:00,193.18,193.29,192.92,192.97,7793.0,189.3062,189.414,189.0514,189.1004,7793.0
2017-10-09 13:10:00,193.0,193.13,192.96,192.96,3400.0,189.1298,189.2572,189.0906,189.0906,3400.0
2017-10-09 13:20:00,193.04,193.28,193.04,193.18,5931.0,189.169,189.4042,189.169,189.3062,5931.0
2017-10-09 13:30:00,193.22,193.24,193.12,193.19,6241.0,189.3454,189.365,189.2474,189.316,6241.0
2017-10-09 13:40:00,193.16,193.76,193.16,193.5,16187.0,189.2866,189.8746,189.2866,189.6198,16187.0
2017-10-09 13:50:00,193.49,193.64,193.47,193.61,6010.0,189.61,189.757,189.5904,189.7276,6010.0
2017-10-09 14:00:00,193.58,193.71,193.53,193.62,7112.0,189.6982,189.8256,189.6492,189.7374,7112.0
2017-10-09 14:10:00,193.58,193.67,193.5,193.67,5465.0,189.6982,189.7864,189.6198,189.7864,5465.0
2017-10-09 14:20:00,193.67,193.67,193.54,193.63,7604.0,189.7864,189.7864,189.659,189.7472,7604.0
2017-10-09 14:30:00,193.62,193.66,193.54,193.62,10094.0,189.7374,189.7766,189.659,189.7374,10094.0
2017-10-09 14:40:00,193.6,193.66,193.37,193.45,14513.0,189.7178,189.7766,189.4924,189.5708,14513.0
2017-10-09 14:50:00,193.41,193.41,193.3,193.34,9697.0,189.5316,189.5316,189.4238,189.463,9697.0
2017-10-09 15:00:00,193.34,193.38,193.14,193.19,9362.0,189.463,189.5022,189.267,189.316,9362.0
2017-10-09 15:10:00,193.15,193.15,192.96,193.04,9738.0,189.2768,189.2768,189.0906,189.169,9738.0
2017-10-09 15:20:00,193.04,193.18,193.04,193.15,10754.0,189.169,189.3062,189.169,189.2768,10754.0
2017-10-09 15:30:00,193.15,193.22,193.07,193.2,17492.0,189.2768,189.3454,189.1984,189.3258,17492.0
2017-10-09 15:40:00,193.19,193.2,193.0,193.11,20084.0,189.316,189.3258,189.1298,189.2376,20084.0
2017-10-09 15:50:00,193.11,193.29,193.08,193.25,40549.0,189.2376,189.414,189.2082,189.3748,40549.0
2017-10-10 09:30:00,193.67,193.85,193.26,193.42,24682.0,189.7864,189.9628,189.3846,189.5414,24682.0
2017-10-10 09:40:00,193.42,193.69,192.87,192.97,16272.0,189.5414,189.806,189.0024,189.1004,16272.0
2017-10-10 09:50:00,192.96,192.96,191.6,191.82,43362.0,189.0906,189.0906,187.7579,187.9735,43362.0
2017-10-10 10:00:00,191.84,192.18,191.68,192.13,23000.0,187.9931,188.3262,187.8363,188.2773,23000.0
2017-10-10 10:10:00,192.16,192.25,191.66,191.68,20154.0,188.3066,188.3948,187.8167,187.8363,20154.0
2017-10-10 10:20:00,191.64,191.98,191.51,191.98,20190.0,187.7971,188.1303,187.6697,188.1303,20190.0
2017-10-10 10:30:00,192.05,192.28,191.98,192.19,11779.0,188.1989,188.4242,188.1303,188.336,11779.0
2017-10-10 10:40:00,192.15,192.31,191.94,192.1,16598.0,188.2968,188.4536,188.0911,188.2479,16598.0
2017-10-10 10:50:00,192.1,192.35,192.08,192.34,6823.0,188.2479,188.4928,188.2283,188.483,6823.0
2017-10-10 11:00:00,192.39,192.55,192.39,192.4,18844.0,188.532,188.6888,188.532,188.5418,18844.0
2017-10-10 11:10:00,192.42,192.66,192.38,192.6,19075.0,188.5614,188.7966,188.5222,188.7378,19075.0
2017-10-10 11:20:00,192.61,192.7,192.45,192.45,10954.0,188.7476,188.8358,188.5908,188.5908,10954.0
2017-10-10 11:30:00,192.45,192.78,192.39,192.7,7629.0,188.5908,188.9142,188.532,188.8358,7629.0
2017-10-10 11:40:00,192.67,192.73,192.46,192.54,10378.0,188.8064,188.8652,188.6006,188.679,10378.0
2017-10-10 11:50:00,192.53,192.6,192.33,192.39,25917.0,188.6692,188.7378,188.4732,188.532,25917.0
2017-10-10 12:00:00,192.35,192.47,192.26,192.29,12754.0,188.4928,188.6104,188.4046,188.434,12754.0
2017-10-10 12:10:00,192.23,192.25,192.09,192.15,16793.0,188.3752,188.3948,188.2381,188.2968,16793.0
2017-10-10 12:20:00,192.12,192.27,192.02,192.25,6026.0,188.2675,188.4144,188.1695,188.3948,6026.0
2017-10-10 12:30:00,192.21,192.3,192.14,192.18,23175.0,188.3556,188.4438,188.2871,188.3262,23175.0
2017-10-10 12:40:00,192.19,192.41,192.18,192.3,10459.0,188.336,188.5516,188.3262,188.4438,10459.0
2017-10-10 12:50:00,192.31,192.34,192.11,192.16,2800.0,188.4536,188.483,188.2577,188.3066,2800.0
2017-10-10 13:00:00,192.1,192.11,192.0,192.07,6204.0,188.2479,188.2577,188.1499,188.2185,6204.0
2017-10-10 13:10:00,192.15,192.52,192.15,192.39,7738.0,188.2968,188.6594,188.2968,188.532,7738.0
2017-10-10 13:20:00,192.37,192.37,192.07,192.19,7572.0,188.5124,188.5124,188.2185,188.336,7572.0
2017-10-10 13:30:00,192.22,192.32,192.09,192.32,13026.0,188.3654,188.4634,188.2381,188.4634,13026.0
2017-10-10 13:40:00,192.38,192.41,192.27,192.34,14384.0,188.5222,188.5516,188.4144,188.483,14384.0
2017-10-10 13:50:00,192.33,192.39,192.15,192.25,8280.0,188.4732,188.532,188.2968,188.3948,8280.0
2017-10-10 14:00:00,192.23,192.4,192.2,192.2,7903.0,188.3752,188.5418,188.3458,188.3458,7903.0
2017-10-10 14:10:00,192.24,192.24,192.08,192.13,6688.0,188.385,188.385,188.2283,188.2773,6688.0
2017-10-10 14:20:00,192.16,192.39,192.16,192.38,6364.0,188.3066,188.532,188.3066,188.5222,6364.0
2017-10-10 14:30:00,192.36,192.49,192.32,192.39,4939.0,188.5026,188.63,188.4634,188.532,4939.0
2017-10-10 14:40:00,192.41,192.51,192.41,192.5,4744.0,188.5516,188.6496,188.5516,188.6398,4744.0
2017-10-10 14:50:00,192.46,192.46,192.36,192.4,3940.0,188.6006,188.6006,188.5026,188.5418,3940.0
2017-10-10 15:00:00,192.41,192.54,192.4,192.51,5646.0,188.5516,188.679,188.5418,188.6496,5646.0
2017-10-10 15:10:00,192.48,192.51,192.44,192.44,5161.0,188.6202,188.6496,188.581,188.581,5161.0
2017-10-10 15:20:00,192.44,192.58,192.42,192.58,10294.0,188.581,188.7182,188.5614,188.7182,10294.0
2017-10-10 15:30:00,192.59,192.84,192.59,192.78,9396.0,188.728,188.973,188.728,188.9142,9396.0
2017-10-10 15:40:00,192.77,192.8,192.63,192.75,19438.0,188.9044,188.9338,188.7672,188.8848,19438.0
2017-10-10 15:50:00,192.78,192.79,192.48,192.65,97515.0,188.9142,188.924,188.6202,188.7868,97515.0
2017-10-11 09:30:00,192.6,193.15,192.4,193.02,19338.0,188.7378,189.2768,188.5418,189.1494,19338.0
2017-10-11 09:40:00,192.89,192.99,192.45,192.45,10443.0,189.022,189.12,188.5908,188.5908,10443.0
2017-10-11 09:50:00,192.52,192.7,192.36,192.7,31747.0,188.6594,188.8358,188.5026,188.8358,31747.0
2017-10-11 10:00:00,192.72,193.06,192.66,192.69,7664.0,188.8554,189.1886,188.7966,188.826,7664.0
2017-10-11 10:10:00,192.7,193.22,192.69,192.98,14896.0,188.8358,189.3454,188.826,189.1102,14896.0
2017-10-11 10:20:00,193.02,193.02,192.52,192.52,5142.0,189.1494,189.1494,188.6594,188.6594,5142.0
2017-10-11 10:30:00,192.52,192.66,192.45,192.53,10275.0,188.6594,188.7966,188.5908,188.6692,10275.0
2017-10-11 10:40:00,192.56,192.56,192.44,192.5,7930.0,188.6986,188.6986,188.581,188.6398,7930.0
2017-10-11 10:50:00,192.55,192.57,192.45,192.57,8617.0,188.6888,188.7084,188.5908,188.7084,8617.0
2017-10-11 11:00:00,192.67,193.17,192.61,193.12,8186.0,188.8064,189.2964,188.7476,189.2474,8186.0
2017-10-11 11:10:00,193.07,193.27,193.06,193.07,10146.0,189.1984,189.3944,189.1886,189.1984,10146.0
2017-10-11 11:20:00,193.15,193.29,193.13,193.17,8186.0,189.2768,189.414,189.2572,189.2964,8186.0
2017-10-11 11:30:00,193.13,193.13,192.73,192.73,10173.0,189.2572,189.2572,188.8652,188.8652,10173.0
2017-10-11 11:40:00,192.74,192.85,192.73,192.73,7318.0,188.875,188.9828,188.8652,188.8652,7318.0
2017-10-11 11:50:00,192.76,192.76,192.56,192.56,4205.0,188.8946,188.8946,188.6986,188.6986,4205.0
2017-10-11 12:00:00,192.58,192.88,192.57,192.81,12650.0,188.7182,189.0122,188.7084,188.9436,12650.0
2017-10-11 12:10:00,192.84,192.91,192.67,192.72,10912.0,188.973,189.0416,188.8064,188.8554,10912.0
2017-10-11 12:20:00,192.79,192.88,192.79,192.81,3594.0,188.924,189.0122,188.924,188.9436,3594.0
2017-10-11 12:30:00,192.85,192.89,192.74,192.8,13865.0,188.9828,189.022,188.875,188.9338,13865.0
2017-10-11 12:40:00,192.89,193.01,192.89,192.97,4855.0,189.022,189.1396,189.022,189.1004,4855.0
2017-10-11 12:50:00,192.96,193.12,192.96,193.12,2100.0,189.0906,189.2474,189.0906,189.2474,2100.0
2017-10-11 13:00:00,193.04,193.16,193.01,193.1,5640.0,189.169,189.2866,189.1396,189.2278,5640.0
2017-10-11 13:10:00,193.14,193.34,193.1,193.34,6754.0,189.267,189.463,189.2278,189.463,6754.0
2017-10-11 13:20:00,193.33,193.38,193.16,193.16,5098.0,189.4532,189.5022,189.2866,189.2866,5098.0
2017-10-11 13:30:00,193.05,193.12,192.97,192.97,5397.0,189.1788,189.2474,189.1004,189.1004,5397.0
2017-10-11 13:40:00,192.95,193.22,192.89,193.22,11249.0,189.0808,189.3454,189.022,189.3454,11249.0
2017-10-11 13:50:00,193.24,193.33,193.2,193.33,8103.0,189.365,189.4532,189.3258,189.4532,8103.0
2017-10-11 14:00:00,193.33,193.42,193.31,193.39,4903.0,189.4532,189.5414,189.4336,189.512,4903.0
2017-10-11 14:10:00,193.43,193.52,193.36,193.46,2800.0,189.5512,189.6394,189.4826,189.5806,2800.0
2017-10-11 14:20:00,193.46,193.46,193.31,193.35,5084.0,189.5806,189.5806,189.4336,189.4728,5084.0
2017-10-11 14:30:00,193.35,193.46,193.33,193.41,5600.0,189.4728,189.5806,189.4532,189.5316,5600.0
2017-10-11 14:40:00,193.44,193.45,193.23,193.23,9652.0,189.561,189.5708,189.3552,189.3552,9652.0
2017-10-11 14:50:00,193.23,193.31,193.2,193.29,3049.0,189.3552,189.4336,189.3258,189.414,3049.0
2017-10-11 15:00:00,193.28,193.33,193.11,193.13,11463.0,189.4042,189.4532,189.2376,189.2572,11463.0
2017-10-11 15:10:00,193.13,193.22,193.13,193.19,5617.0,189.2572,189.3454,189.2572,189.316,5617.0
2017-10-11 15:20:00,193.2,193.26,193.1,193.11,4957.0,189.3258,189.3846,189.2278,189.2376,4957.0
2017-10-11 15:30:00,193.11,193.33,193.11,193.3,11654.0,189.2376,189.4532,189.2376,189.4238,11654.0
2017-10-11 15:40:00,193.3,193.46,193.27,193.36,13802.0,189.4238,189.5806,189.3944,189.4826,13802.0
2017-10-11 15:50:00,193.35,193.49,193.23,193.42,63358.0,189.4728,189.61,189.3552,189.5414,63358.0
2017-10-12 09:30:00,193.5,193.5,192.94,193.26,19764.0,189.6198,189.6198,189.071,189.3846,19764.0
2017-10-12 09:40:00,193.21,193.39,193.11,193.38,12890.0,189.3356,189.512,189.2376,189.5022,12890.0
2017-10-12 09:50:00,193.32,193.63,193.21,193.63,28885.0,189.4434,189.7472,189.3356,189.7472,28885.0
2017-10-12 10:00:00,193.67,193.67,193.4,193.57,18690.0,189.7864,189.7864,189.5218,189.6884,18690.0
2017-10-12 10:10:00,193.58,193.6,193.21,193.32,9420.0,189.6982,189.7178,189.3356,189.4434,9420.0
2017-10-12 10:20:00,193.33,193.47,193.29,193.37,26303.0,189.4532,189.5904,189.414,189.4924,26303.0
2017-10-12 10:30:00,193.3,193.39,193.21,193.28,23818.0,189.4238,189.512,189.3356,189.4042,23818.0
2017-10-12 10:40:00,193.27,193.57,193.19,193.3,19060.0,189.3944,189.6884,189.316,189.4238,19060.0
2017-10-12 10:50:00,193.34,193.45,193.14,193.25,24541.0,189.463,189.5708,189.267,189.3748,24541.0
2017-10-12 11:00:00,193.22,193.25,192.91,193.0,18150.0,189.3454,189.3748,189.0416,189.1298,18150.0
2017-10-12 11:10:00,193.06,193.07,192.9,193.01,7792.0,189.1886,189.1984,189.0318,189.1396,7792.0
2017-10-12 11:20:00,192.99,193.13,192.98,193.13,5707.0,189.12,189.2572,189.1102,189.2572,5707.0
2017-10-12 11:30:00,193.15,193.47,193.14,193.47,9329.0,189.2768,189.5904,189.267,189.5904,9329.0
2017-10-12 11:40:00,193.47,193.6,193.39,193.48,5243.0,189.5904,189.7178,189.512,189.6002,5243.0
2017-10-12 11:50:00,193.5,193.51,193.24,193.31,5451.0,189.6198,189.6296,189.365,189.4336,5451.0
2017-10-12 12:00:00,193.34,193.43,193.21,193.43,2739.0,189.463,189.5512,189.3356,189.5512,2739.0
2017-10-12 12:10:00,193.32,193.57,193.32,193.56,4687.0,189.4434,189.6884,189.4434,189.6786,4687.0
2017-10-12 12:20:00,193.57,193.57,193.4,193.46,14719.0,189.6884,189.6884,189.5218,189.5806,14719.0
2017-10-12 12:30:00,193.36,193.52,193.35,193.36,7312.0,189.4826,189.6394,189.4728,189.4826,7312.0
2017-10-12 12:40:00,193.37,193.4,193.19,193.2,5002.0,189.4924,189.5218,189.316,189.3258,5002.0
2017-10-12 12:50:00,193.19,193.34,193.19,193.3,3315.0,189.316,189.463,189.316,189.4238,3315.0
2017-10-12 13:00:00,193.3,193.31,193.26,193.28,2860.0,189.4238,189.4336,189.3846,189.4042,2860.0
2017-10-12 13:10:00,193.31,193.39,193.27,193.34,2270.0,189.4336,189.512,189.3944,189.463,2270.0
2017-10-12 13:20:00,193.34,193.49,193.34,193.43,3600.0,189.463,189.61,189.463,189.5512,3600.0
2017-10-12 13:30:00,193.45,193.56,193.42,193.5,16133.0,189.5708,189.6786,189.5414,189.6198,16133.0
2017-10-12 13:40:00,193.5,193.51,193.15,193.15,11599.0,189.6198,189.6296,189.2768,189.2768,11599.0
2017-10-12 13:50:00,193.15,193.31,193.14,193.29,4115.0,189.2768,189.4336,189.267,189.414,4115.0
2017-10-12 14:00:00,193.26,193.43,193.25,193.37,7348.0,189.3846,189.5512,189.3748,189.4924,7348.0
2017-10-12 14:10:00,193.36,193.37,193.2,193.2,8225.0,189.4826,189.4924,189.3258,189.3258,8225.0
2017-10-12 14:20:00,193.17,193.39,193.17,193.35,14436.0,189.2964,189.512,189.2964,189.4728,14436.0
2017-10-12 14:30:00,193.34,193.51,193.33,193.45,6122.0,189.463,189.6296,189.4532,189.5708,6122.0
2017-10-12 14:40:00,193.48,193.59,193.37,193.37,13754.0,189.6002,189.708,189.4924,189.4924,13754.0
2017-10-12 14:50:00,193.42,193.55,193.39,193.49,21197.0,189.5414,189.6688,189.512,189.61,21197.0
2017-10-12 15:00:00,193.5,193.56,193.37,193.41,11610.0,189.6198,189.6786,189.4924,189.5316,11610.0
2017-10-12 15:10:00,193.42,193.46,193.31,193.39,9603.0,189.5414,189.5806,189.4336,189.512,9603.0
2017-10-12 15:20:00,193.37,193.51,193.37,193.41,14502.0,189.4924,189.6296,189.4924,189.5316,14502.0
2017-10-12 15:30:00,193.4,193.42,193.3,193.33,18331.0,189.5218,189.5414,189.4238,189.4532,18331.0
2017-10-12 15:40:00,193.36,193.38,193.12,193.13,24591.0,189.4826,189.5022,189.2474,189.2572,24591.0
2017-10-12 15:50:00,193.13,193.46,193.02,193.39,74758.0,189.2572,189.5806,189.1494,189.512,74758.0
2017-10-13 09:30:00,193.68,194.12,193.55,193.79,22916.0,189.7962,190.2273,189.6688,189.904,22916.0
2017-10-13 09:40:00,193.86,193.86,192.9,193.06,4092.0,189.9726,189.9726,189.0318,189.1886,4092.0
2017-10-13 09:50:00,193.07,193.18,192.97,192.97,10333.0,189.1984,189.3062,189.1004,189.1004,10333.0
2017-10-13 10:00:00,193.05,193.05,192.79,192.89,9705.0,189.1788,189.1788,188.924,189.022,9705.0
2017-10-13 10:10:00,192.83,192.96,192.29,192.37,11690.0,188.9632,189.0906,188.434,188.5124,11690.0
2017-10-13 10:20:00,192.39,192.63,192.39,192.56,10612.0,188.532,188.7672,188.532,188.6986,10612.0
2017-10-13 10:30:00,192.59,192.95,192.59,192.72,7078.0,188.728,189.0808,188.728,188.8554,7078.0
2017-10-13 10:40:00,192.66,192.74,192.22,192.25,11601.0,188.7966,188.875,188.3654,188.3948,11601.0
2017-10-13 10:50:00,192.27,192.36,192.0,192.15,15181.0,188.4144,188.5026,188.1499,188.2968,15181.0
2017-10-13 11:00:00,192.15,192.19,192.01,192.04,12052.0,188.2968,188.336,188.1597,188.1891,12052.0
2017-10-13 11:10:00,192.01,192.16,191.91,192.0,38212.0,188.1597,188.3066,188.0617,188.1499,38212.0
2017-10-13 11:20:00,192.04,192.27,192.03,192.24,22317.0,188.1891,188.4144,188.1793,188.385,22317.0
2017-10-13 11:30:00,192.23,192.32,192.08,192.17,22385.0,188.3752,188.4634,188.2283,188.3164,22385.0
2017-10-13 11:40:00,192.15,192.4,192.09,192.33,12340.0,188.2968,188.5418,188.2381,188.4732,12340.0
2017-10-13 11:50:00,192.33,192.4,192.15,192.17,12265.0,188.4732,188.5418,188.2968,188.3164,12265.0
2017-10-13 12:00:00,192.18,192.49,192.18,192.47,19473.0,188.3262,188.63,188.3262,188.6104,19473.0
2017-10-13 12:10:00,192.46,192.56,192.37,192.41,12721.0,188.6006,188.6986,188.5124,188.5516,12721.0
2017-10-13 12:20:00,192.44,192.54,192.37,192.51,16504.0,188.581,188.679,188.5124,188.6496,16504.0
2017-10-13 12:30:00,192.48,192.48,192.16,192.16,3658.0,188.6202,188.6202,188.3066,188.3066,3658.0
2017-10-13 12:40:00,192.16,192.48,192.16,192.43,6660.0,188.3066,188.6202,188.3066,188.5712,6660.0
2017-10-13 12:50:00,192.45,192.72,192.45,192.64,4118.0,188.5908,188.8554,188.5908,188.777,4118.0
2017-10-13 13:00:00,192.67,192.67,192.37,192.4,7193.0,188.8064,188.8064,188.5124,188.5418,7193.0
2017-10-13 13:10:00,192.42,192.67,192.41,192.56,6044.0,188.5614,188.8064,188.5516,188.6986,6044.0
2017-10-13 13:20:00,192.53,192.64,192.48,192.6,4605.0,188.6692,188.777,188.6202,188.7378,4605.0
2017-10-13 13:30:00,192.56,192.62,192.54,192.58,8751.0,188.6986,188.7574,188.679,188.7182,8751.0
2017-10-13 13:40:00,192.58,192.58,192.37,192.46,8857.0,188.7182,188.7182,188.5124,188.6006,8857.0
2017-10-13 13:50:00,192.45,192.48,192.38,192.41,8971.0,188.5908,188.6202,188.5222,188.5516,8971.0
2017-10-13 14:00:00,192.42,192.66,192.4,192.5,10785.0,188.5614,188.7966,188.5418,188.6398,10785.0
2017-10-13 14:10:00,192.49,192.52,192.46,192.49,11148.0,188.63,188.6594,188.6006,188.63,11148.0
2017-10-13 14:20:00,192.5,192.51,192.4,192.46,11474.0,188.6398,188.6496,188.5418,188.6006,11474.0
2017-10-13 14:30:00,192.49,192.49,192.4,192.45,8464.0,188.63,188.63,188.5418,188.5908,8464.0
2017-10-13 14:40:00,192.44,192.5,192.29,192.29,10650.0,188.581,188.6398,188.434,188.434,10650.0
2017-10-13 14:50:00,192.28,192.36,192.25,192.36,9290.0,188.4242,188.5026,188.3948,188.5026,9290.0
2017-10-13 15:00:00,192.39,192.53,192.37,192.53,7744.0,188.532,188.6692,188.5124,188.6692,7744.0
2017-10-13 15:10:00,192.51,192.54,192.41,192.48,14989.0,188.6496,188.679,188.5516,188.6202,14989.0
2017-10-13 15:20:00,192.48,192.53,192.44,192.51,12807.0,188.6202,188.6692,188.581,188.6496,12807.0
2017-10-13 15:30:00,192.51,192.53,192.44,192.46,16311.0,188.6496,188.6692,188.581,188.6006,16311.0
2017-10-13 15:40:00,192.45,192.62,192.44,192.52,36309.0,188.5908,188.7574,188.581,188.6594,36309.0
2017-10-13 15:50:00,192.53,192.53,192.3,192.46,77306.0,188.6692,188.6692,188.4438,188.6006,77306.0
2017-10-16 09:30:00,192.79,193.39,192.46,192.83,21782.0,188.924,189.512,188.6006,188.9632,21782.0
2017-10-16 09:40:00,192.81,193.07,192.56,192.69,11972.0,188.9436,189.1984,188.6986,188.826,11972.0
2017-10-16 09:50:00,192.59,192.62,192.16,192.59,23775.0,188.728,188.7574,188.3066,188.728,23775.0
2017-10-16 10:00:00,192.71,193.07,192.63,192.86,12370.0,188.8456,189.1984,188.7672,188.9926,12370.0
2017-10-16 10:10:00,192.77,192.96,192.48,192.74,8493.0,188.9044,189.0906,188.6202,188.875,8493.0
2017-10-16 10:20:00,192.77,192.91,192.66,192.72,25045.0,188.9044,189.0416,188.7966,188.8554,25045.0
2017-10-16 10:30:00,192.72,192.87,192.59,192.7,7752.0,188.8554,189.0024,188.728,188.8358,7752.0
2017-10-16 10:40:00,192.71,192.81,192.51,192.75,10932.0,188.8456,188.9436,188.6496,188.8848,10932.0
2017-10-16 10:50:00,192.79,192.95,192.75,192.9,11033.0,188.924,189.0808,188.8848,189.0318,11033.0
2017-10-16 11:00:00,192.93,192.96,192.72,192.77,6800.0,189.0612,189.0906,188.8554,188.9044,6800.0
2017-10-16 11:10:00,192.74,192.88,192.59,192.86,8547.0,188.875,189.0122,188.728,188.9926,8547.0
2017-10-16 11:20:00,192.87,192.98,192.7,192.88,7947.0,189.0024,189.1102,188.8358,189.0122,7947.0
2017-10-16 11:30:00,192.91,192.91,192.76,192.78,8283.0,189.0416,189.0416,188.8946,188.9142,8283.0
2017-10-16 11:40:00,192.81,192.83,192.57,192.59,5661.0,188.9436,188.9632,188.7084,188.728,5661.0
2017-10-16 11:50:00,192.54,192.64,192.49,192.54,7559.0,188.679,188.777,188.63,188.679,7559.0
2017-10-16 12:00:00,192.57,192.57,192.35,192.38,9167.0,188.7084,188.7084,188.4928,188.5222,9167.0
2017-10-16 12:10:00,192.38,192.41,192.1,192.2,30880.0,188.5222,188.5516,188.2479,188.3458,30880.0
2017-10-16 12:20:00,192.2,192.34,192.02,192.31,16770.0,188.3458,188.483,188.1695,188.4536,16770.0
2017-10-16 12:30:00,192.31,192.52,192.28,192.49,3641.0,188.4536,188.6594,188.4242,188.63,3641.0
2017-10-16 12:40:00,192.5,192.73,192.46,192.73,6427.0,188.6398,188.8652,188.6006,188.8652,6427.0
2017-10-16 12:50:00,192.74,192.76,192.61,192.61,5076.0,188.875,188.8946,188.7476,188.7476,5076.0
2017-10-16 13:00:00,192.59,192.8,192.47,192.58,16859.0,188.728,188.9338,188.6104,188.7182,16859.0
2017-10-16 13:10:00,192.55,192.75,192.36,192.58,9200.0,188.6888,188.8848,188.5026,188.7182,9200.0
2017-10-16 13:20:00,192.57,192.71,192.55,192.7,11688.0,188.7084,188.8456,188.6888,188.8358,11688.0
2017-10-16 13:30:00,192.7,192.78,192.58,192.7,17256.0,188.8358,188.9142,188.7182,188.8358,17256.0
2017-10-16 13:40:00,192.71,192.99,192.7,192.83,18411.0,188.8456,189.12,188.8358,188.9632,18411.0
2017-10-16 13:50:00,192.83,192.92,192.74,192.76,6603.0,188.9632,189.0514,188.875,188.8946,6603.0
2017-10-16 14:00:00,192.76,192.76,192.46,192.74,21876.0,188.8946,188.8946,188.6006,188.875,21876.0
2017-10-16 14:10:00,192.67,192.83,192.62,192.81,8938.0,188.8064,188.9632,188.7574,188.9436,8938.0
2017-10-16 14:20:00,192.83,192.88,192.71,192.88,17330.0,188.9632,189.0122,188.8456,189.0122,17330.0
2017-10-16 14:30:00,192.88,192.9,192.75,192.88,14156.0,189.0122,189.0318,188.8848,189.0122,14156.0
2017-10-16 14:40:00,192.86,192.91,192.73,192.78,11285.0,188.9926,189.0416,188.8652,188.9142,11285.0
2017-10-16 14:50:00,192.78,192.84,192.72,192.75,12377.0,188.9142,188.973,188.8554,188.8848,12377.0
2017-10-16 15:00:00,192.74,192.99,192.73,192.89,23240.0,188.875,189.12,188.8652,189.022,23240.0
2017-10-16 15:10:00,192.89,193.21,192.79,192.8,20791.0,189.022,189.3356,188.924,188.9338,20791.0
2017-10-16 15:20:00,192.84,193.02,192.58,192.81,14342.0,188.973,189.1494,188.7182,188.9436,14342.0
2017-10-16 15:30:00,192.83,192.83,192.33,192.34,30683.0,188.9632,188.9632,188.4732,188.483,30683.0
2017-10-16 15:40:00,192.33,192.35,191.32,191.32,176353.0,188.4732,188.4928,187.4835,187.4835,176353.0
2017-10-16 15:50:00,191.38,191.56,190.76,191.28,284415.0,187.5423,187.7187,186.9347,187.4443,284415.0
2017-10-17 09:30:00,190.25,190.69,189.04,189.53,112985.0,186.435,186.8661,185.2492,185.7294,112985.0
2017-10-17 09:40:00,189.4,190.08,188.86,189.8,87659.0,185.602,186.2684,185.0728,185.994,87659.0
2017-10-17 09:50:00,189.89,190.34,189.78,190.07,47396.0,186.0822,186.5231,185.9744,186.2586,47396.0
2017-10-17 10:00:00,190.07,190.81,190.07,190.53,16338.0,186.2586,186.9837,186.2586,186.7093,16338.0
2017-10-17 10:10:00,190.5,190.51,189.47,189.48,36451.0,186.6799,186.6897,185.6706,185.6804,36451.0
2017-10-17 10:20:00,189.54,189.56,189.19,189.37,23131.0,185.7392,185.7588,185.3962,185.5726,23131.0
2017-10-17 10:30:00,189.36,189.52,189.13,189.16,81915.0,185.5628,185.7196,185.3374,185.3668,81915.0
2017-10-17 10:40:00,189.19,189.46,187.56,188.23,111414.0,185.3962,185.6608,183.7989,184.4555,111414.0
2017-10-17 10:50:00,188.25,188.5,187.62,187.95,74358.0,184.4751,184.72,183.8577,184.1811,74358.0
2017-10-17 11:00:00,188.12,188.61,188.02,188.25,32198.0,184.3477,184.8278,184.2497,184.4751,32198.0
2017-10-17 11:10:00,188.29,188.3,188.04,188.14,36446.0,184.5143,184.5241,184.2693,184.3673,36446.0
2017-10-17 11:20:00,188.1,188.14,187.7,187.7,39295.0,184.3281,184.3673,183.9361,183.9361,39295.0
2017-10-17 11:30:00,187.78,187.99,187.57,187.74,38986.0,184.0145,184.2203,183.8087,183.9753,38986.0
2017-10-17 11:40:00,187.68,187.78,186.82,186.86,43517.0,183.9165,184.0145,183.0737,183.1129,43517.0
2017-10-17 11:50:00,186.87,186.97,186.64,186.95,37915.0,183.1227,183.2207,182.8973,183.2011,37915.0
2017-10-17 12:00:00,186.98,187.18,186.89,187.04,22863.0,183.2305,183.4265,183.1423,183.2893,22863.0
2017-10-17 12:10:00,187.05,187.05,186.85,186.99,22916.0,183.2991,183.2991,183.1031,183.2403,22916.0
2017-10-17 12:20:00,187.03,187.19,186.92,187.16,31549.0,183.2795,183.4363,183.1717,183.4069,31549.0
2017-10-17 12:30:00,187.19,187.6,187.18,187.59,14792.0,183.4363,183.8381,183.4265,183.8283,14792.0
2017-10-17 12:40:00,187.62,187.69,187.52,187.55,13891.0,183.8577,183.9263,183.7597,183.7891,13891.0
2017-10-17 12:50:00,187.55,187.64,187.55,187.56,19267.0,183.7891,183.8773,183.7891,183.7989,19267.0
2017-10-17 13:00:00,187.56,187.9,187.56,187.82,17482.0,183.7989,184.1321,183.7989,184.0537,17482.0
2017-10-17 13:10:00,187.81,187.93,187.63,187.66,22663.0,184.0439,184.1615,183.8675,183.8969,22663.0
2017-10-17 13:20:00,187.66,187.72,187.55,187.55,15773.0,183.8969,183.9557,183.7891,183.7891,15773.0
2017-10-17 13:30:00,187.56,188.05,187.55,187.99,17892.0,183.7989,184.2791,183.7891,184.2203,17892.0
2017-10-17 13:40:00,188.0,188.04,187.87,187.96,16655.0,184.2301,184.2693,184.1027,184.1909,16655.0
2017-10-17 13:50:00,187.96,188.09,187.87,187.95,14192.0,184.1909,184.3183,184.1027,184.1811,14192.0
2017-10-17 14:00:00,187.96,188.39,187.96,188.26,23742.0,184.1909,184.6122,184.1909,184.4849,23742.0
2017-10-17 14:10:00,188.26,188.51,188.24,188.49,15807.0,184.4849,184.7298,184.4653,184.7102,15807.0
2017-10-17 14:20:00,188.44,188.71,188.4,188.46,25537.0,184.6612,184.9258,184.622,184.6808,25537.0
2017-10-17 14:30:00,188.46,188.57,188.33,188.37,22507.0,184.6808,184.7886,184.5535,184.5926,22507.0
2017-10-17 14:40:00,188.42,188.45,188.21,188.45,20612.0,184.6416,184.671,184.4359,184.671,20612.0
2017-10-17 14:50:00,188.47,188.71,188.45,188.62,17186.0,184.6906,184.9258,184.671,184.8376,17186.0
2017-10-17 15:00:00,188.62,188.93,188.58,188.88,17343.0,184.8376,185.1414,184.7984,185.0924,17343.0
2017-10-17 15:10:00,188.93,188.99,188.79,188.81,19336.0,185.1414,185.2002,185.0042,185.0238,19336.0
2017-10-17 15:20:00,188.8,188.91,188.77,188.85,27308.0,185.014,185.1218,184.9846,185.063,27308.0
2017-10-17 15:30:00,188.86,188.9,188.5,188.5,50957.0,185.0728,185.112,184.72,184.72,50957.0
2017-10-17 15:40:00,188.5,188.78,188.48,188.75,52506.0,184.72,184.9944,184.7004,184.965,52506.0
2017-10-17 15:50:00,188.74,188.8,188.61,188.78,92239.0,184.9552,185.014,184.8278,184.9944,92239.0
2017-10-18 09:30:00,189.0,189.0,188.06,188.46,40507.0,185.21,185.21,184.2889,184.6808,40507.0
2017-10-18 09:40:00,188.5,189.16,188.46,188.47,21620.0,184.72,185.3668,184.6808,184.6906,21620.0
2017-10-18 09:50:00,188.48,188.69,188.05,188.05,33148.0,184.7004,184.9062,184.2791,184.2791,33148.0
2017-10-18 10:00:00,187.98,188.1,187.7,187.96,27172.0,184.2105,184.3281,183.9361,184.1909,27172.0
2017-10-18 10:10:00,187.98,188.16,187.87,188.11,29524.0,184.2105,184.3869,184.1027,184.3379,29524.0
2017-10-18 10:20:00,188.13,188.33,187.92,188.32,24057.0,184.3575,184.5535,184.1517,184.5437,24057.0
2017-10-18 10:30:00,188.28,188.28,187.98,188.02,12186.0,184.5045,184.5045,184.2105,184.2497,12186.0
2017-10-18 10:40:00,187.96,188.08,187.76,188.0,15036.0,184.1909,184.3085,183.9949,184.2301,15036.0
2017-10-18 10:50:00,187.94,187.99,187.77,187.83,10875.0,184.1713,184.2203,184.0047,184.0635,10875.0
2017-10-18 11:00:00,187.86,188.37,187.86,188.37,17754.0,184.0929,184.5926,184.0929,184.5926,17754.0
2017-10-18 11:10:00,188.39,188.81,188.32,188.78,23613.0,184.6122,185.0238,184.5437,184.9944,23613.0
2017-10-18 11:20:00,188.8,188.96,188.71,188.93,18247.0,185.014,185.1708,184.9258,185.1414,18247.0
2017-10-18 11:30:00,188.96,189.13,188.82,188.83,18113.0,185.1708,185.3374,185.0336,185.0434,18113.0
2017-10-18 11:40:00,188.82,189.01,188.39,188.44,30415.0,185.0336,185.2198,184.6122,184.6612,30415.0
2017-10-18 11:50:00,188.43,188.54,188.26,188.38,14001.0,184.6514,184.7592,184.4849,184.6024,14001.0
2017-10-18 12:00:00,188.29,188.69,188.27,188.51,15012.0,184.5143,184.9062,184.4947,184.7298,15012.0
2017-10-18 12:10:00,188.55,188.63,188.36,188.48,15554.0,184.769,184.8474,184.5828,184.7004,15554.0
2017-10-18 12:20:00,188.53,189.01,188.48,188.99,29698.0,184.7494,185.2198,184.7004,185.2002,29698.0
2017-10-18 12:30:00,188.99,189.47,188.96,189.3,27370.0,185.2002,185.6706,185.1708,185.504,27370.0
2017-10-18 12:40:00,189.28,189.32,188.95,189.03,29135.0,185.4844,185.5236,185.161,185.2394,29135.0
2017-10-18 12:50:00,189.05,189.25,189.02,189.25,13087.0,185.259,185.455,185.2296,185.455,13087.0
2017-10-18 13:00:00,189.29,189.55,189.29,189.3,20652.0,185.4942,185.749,185.4942,185.504,20652.0
2017-10-18 13:10:00,189.24,189.28,189.09,189.2,22312.0,185.4452,185.4844,185.2982,185.406,22312.0
2017-10-18 13:20:00,189.27,189.5,189.16,189.39,32233.0,185.4746,185.7,185.3668,185.5922,32233.0
2017-10-18 13:30:00,189.43,189.5,189.16,189.34,29073.0,185.6314,185.7,185.3668,185.5432,29073.0
2017-10-18 13:40:00,189.22,189.38,189.09,189.36,28041.0,185.4256,185.5824,185.2982,185.5628,28041.0
2017-10-18 13:50:00,189.36,189.4,189.27,189.32,15631.0,185.5628,185.602,185.4746,185.5236,15631.0
2017-10-18 14:00:00,189.27,189.27,189.02,189.17,17124.0,185.4746,185.4746,185.2296,185.3766,17124.0
2017-10-18 14:10:00,189.15,189.19,189.07,189.07,12152.0,185.357,185.3962,185.2786,185.2786,12152.0
2017-10-18 14:20:00,189.11,189.16,189.0,189.12,31610.0,185.3178,185.3668,185.21,185.3276,31610.0
2017-10-18 14:30:00,189.1,189.2,189.0,189.16,11784.0,185.308,185.406,185.21,185.3668,11784.0
2017-10-18 14:40:00,189.16,189.17,189.0,189.11,16150.0,185.3668,185.3766,185.21,185.3178,16150.0
2017-10-18 14:50:00,189.08,189.18,188.96,189.05,13878.0,185.2884,185.3864,185.1708,185.259,13878.0
2017-10-18 15:00:00,189.07,189.22,188.95,189.0,31481.0,185.2786,185.4256,185.161,185.21,31481.0
2017-10-18 15:10:00,188.95,189.19,188.92,189.05,24699.0,185.161,185.3962,185.1316,185.259,24699.0
2017-10-18 15:20:00,189.07,189.2,188.94,189.11,24252.0,185.2786,185.406,185.1512,185.3178,24252.0
2017-10-18 15:30:00,189.08,189.09,188.88,188.96,115904.0,185.2884,185.2982,185.0924,185.1708,115904.0
2017-10-18 15:40:00,188.98,189.23,188.96,189.23,42921.0,185.1904,185.4354,185.1708,185.4354,42921.0
2017-10-18 15:50:00,189.19,189.33,189.1,189.22,109578.0,185.3962,185.5334,185.308,185.4256,109578.0
2017-10-19 09:30:00,189.64,190.21,189.26,190.03,61545.0,185.8372,186.3958,185.4648,186.2194,61545.0
2017-10-19 09:40:00,190.09,190.1,189.78,190.05,36034.0,186.2782,186.288,185.9744,186.239,36034.0
2017-10-19 09:50:00,190.02,190.08,189.69,189.9,18980.0,186.2096,186.2684,185.8862,186.092,18980.0
2017-10-19 10:00:00,189.91,190.4,189.8,189.83,22379.0,186.1018,186.5819,185.994,186.0234,22379.0
2017-10-19 10:10:00,189.77,191.46,189.73,191.16,37126.0,185.9646,187.6207,185.9254,187.3267,37126.0
2017-10-19 10:20:00,191.05,191.18,190.73,190.86,35206.0,187.2189,187.3463,186.9053,187.0327,35206.0
2017-10-19 10:30:00,190.86,191.34,190.72,190.95,49502.0,187.0327,187.5031,186.8955,187.1209,49502.0
2017-10-19 10:40:00,190.94,191.16,190.77,191.14,43074.0,187.1111,187.3267,186.9445,187.3071,43074.0
2017-10-19 10:50:00,191.14,191.21,190.75,190.97,20956.0,187.3071,187.3757,186.9249,187.1405,20956.0
2017-10-19 11:00:00,191.03,191.18,190.95,191.01,21249.0,187.1993,187.3463,187.1209,187.1797,21249.0
2017-10-19 11:10:00,190.91,191.1,190.7,190.83,14814.0,187.0817,187.2679,186.8759,187.0033,14814.0
2017-10-19 11:20:00,190.88,191.16,190.87,191.02,43220.0,187.0523,187.3267,187.0425,187.1895,43220.0
2017-10-19 11:30:00,190.91,191.08,190.81,190.86,8614.0,187.0817,187.2483,186.9837,187.0327,8614.0
2017-10-19 11:40:00,190.83,190.84,190.64,190.78,10766.0,187.0033,187.0131,186.8171,186.9543,10766.0
2017-10-19 11:50:00,190.77,190.94,190.69,190.91,8414.0,186.9445,187.1111,186.8661,187.0817,8414.0
2017-10-19 12:00:00,190.88,190.94,190.72,190.89,13953.0,187.0523,187.1111,186.8955,187.0621,13953.0
2017-10-19 12:10:00,190.83,191.1,190.76,191.1,10542.0,187.0033,187.2679,186.9347,187.2679,10542.0
2017-10-19 12:20:00,191.14,191.15,190.98,191.1,18370.0,187.3071,187.3169,187.1503,187.2679,18370.0
2017-10-19 12:30:00,191.08,191.1,190.89,191.0,8912.0,187.2483,187.2679,187.0621,187.1699,8912.0
2017-10-19 12:40:00,191.02,191.13,190.96,191.03,11769.0,187.1895,187.2973,187.1307,187.1993,11769.0
2017-10-19 12:50:00,191.06,191.08,190.88,191.0,26048.0,187.2287,187.2483,187.0523,187.1699,26048.0
2017-10-19 13:00:00,190.98,191.37,190.98,191.37,10998.0,187.1503,187.5325,187.1503,187.5325,10998.0
2017-10-19 13:10:00,191.4,191.4,191.18,191.24,5931.0,187.5619,187.5619,187.3463,187.4051,5931.0
2017-10-19 13:20:00,191.27,191.51,191.26,191.45,6075.0,187.4345,187.6697,187.4247,187.6109,6075.0
2017-10-19 13:30:00,191.44,191.63,191.44,191.5,9039.0,187.6011,187.7873,187.6011,187.6599,9039.0
2017-10-19 13:40:00,191.45,191.72,191.45,191.66,8967.0,187.6109,187.8755,187.6109,187.8167,8967.0
2017-10-19 13:50:00,191.66,191.93,191.66,191.93,12703.0,187.8167,188.0813,187.8167,188.0813,12703.0
2017-10-19 14:00:00,191.93,191.93,191.54,191.65,15263.0,188.0813,188.0813,187.6991,187.8069,15263.0
2017-10-19 14:10:00,191.63,191.65,191.3,191.32,17740.0,187.7873,187.8069,187.4639,187.4835,17740.0
2017-10-19 14:20:00,191.3,191.47,191.25,191.25,10294.0,187.4639,187.6305,187.4149,187.4149,10294.0
2017-10-19 14:30:00,191.23,191.48,191.22,191.3,13258.0,187.3953,187.6403,187.3855,187.4639,13258.0
2017-10-19 14:40:00,191.31,191.42,191.27,191.39,13660.0,187.4737,187.5815,187.4345,187.5521,13660.0
2017-10-19 14:50:00,191.39,191.51,191.36,191.36,10482.0,187.5521,187.6697,187.5227,187.5227,10482.0
2017-10-19 15:00:00,191.38,191.57,191.34,191.54,18923.0,187.5423,187.7285,187.5031,187.6991,18923.0
2017-10-19 15:10:00,191.55,191.75,191.55,191.69,18323.0,187.7089,187.9049,187.7089,187.8461,18323.0
2017-10-19 15:20:00,191.68,191.81,191.58,191.69,22153.0,187.8363,187.9637,187.7383,187.8461,22153.0
2017-10-19 15:30:00,191.69,192.07,191.58,192.02,35776.0,187.8461,188.2185,187.7383,188.1695,35776.0
2017-10-19 15:40:00,192.02,192.34,191.97,192.15,87055.0,188.1695,188.483,188.1205,188.2968,87055.0
2017-10-19 15:50:00,192.14,192.45,192.11,192.43,130511.0,188.2871,188.5908,188.2577,188.5712,130511.0
2017-10-20 09:30:00,193.17,193.5,192.84,193.5,74443.0,189.2964,189.6198,188.973,189.6198,74443.0
2017-10-20 09:40:00,193.48,194.07,193.2,193.45,21126.0,189.6002,190.1783,189.3258,189.5708,21126.0
2017-10-20 09:50:00,193.47,193.64,193.35,193.54,15331.0,189.5904,189.757,189.4728,189.659,15331.0
2017-10-20 10:00:00,193.61,193.95,193.61,193.75,25307.0,189.7276,190.0608,189.7276,189.8648,25307.0
2017-10-20 10:10:00,193.67,193.77,193.54,193.76,20167.0,189.7864,189.8844,189.659,189.8746,20167.0
2017-10-20 10:20:00,193.73,193.92,193.7,193.84,15949.0,189.8452,190.0314,189.8158,189.953,15949.0
2017-10-20 10:30:00,193.86,194.08,193.85,194.08,43055.0,189.9726,190.1881,189.9628,190.1881,43055.0
2017-10-20 10:40:00,194.08,194.4,193.87,193.94,31181.0,190.1881,190.5017,189.9824,190.051,31181.0
2017-10-20 10:50:00,193.83,194.08,193.82,193.96,20684.0,189.9432,190.1881,189.9334,190.0706,20684.0
2017-10-20 11:00:00,194.02,194.07,193.75,193.87,32855.0,190.1294,190.1783,189.8648,189.9824,32855.0
2017-10-20 11:10:00,193.86,194.17,193.81,193.88,13832.0,189.9726,190.2763,189.9236,189.9922,13832.0
2017-10-20 11:20:00,193.81,194.29,193.8,194.08,15217.0,189.9236,190.3939,189.9138,190.1881,15217.0
2017-10-20 11:30:00,194.08,194.13,193.93,194.11,13403.0,190.1881,190.2371,190.0412,190.2175,13403.0
2017-10-20 11:40:00,194.09,194.24,194.04,194.15,30732.0,190.1979,190.3449,190.1489,190.2567,30732.0
2017-10-20 11:50:00,194.2,194.33,194.07,194.21,22935.0,190.3057,190.4331,190.1783,190.3155,22935.0
2017-10-20 12:00:00,194.18,194.35,194.17,194.2,27641.0,190.2861,190.4527,190.2763,190.3057,27641.0
2017-10-20 12:10:00,194.2,194.43,194.18,194.34,6679.0,190.3057,190.5311,190.2861,190.4429,6679.0
2017-10-20 12:20:00,194.31,194.43,194.31,194.37,6770.0,190.4135,190.5311,190.4135,190.4723,6770.0
2017-10-20 12:30:00,194.37,194.42,194.05,194.08,9865.0,190.4723,190.5213,190.1587,190.1881,9865.0
2017-10-20 12:40:00,194.08,194.08,193.8,193.82,6456.0,190.1881,190.1881,189.9138,189.9334,6456.0
2017-10-20 12:50:00,193.82,193.9,193.74,193.76,7650.0,189.9334,190.0118,189.855,189.8746,7650.0
2017-10-20 13:00:00,193.77,193.84,193.64,193.71,6752.0,189.8844,189.953,189.757,189.8256,6752.0
2017-10-20 13:10:00,193.71,193.79,193.68,193.73,4772.0,189.8256,189.904,189.7962,189.8452,4772.0
2017-10-20 13:20:00,193.74,193.82,193.69,193.78,9390.0,189.855,189.9334,189.806,189.8942,9390.0
2017-10-20 13:30:00,193.79,193.89,193.79,193.79,3449.0,189.904,190.002,189.904,189.904,3449.0
2017-10-20 13:40:00,193.74,193.74,193.54,193.66,11188.0,189.855,189.855,189.659,189.7766,11188.0
2017-10-20 13:50:00,193.64,193.71,193.56,193.63,5764.0,189.757,189.8256,189.6786,189.7472,5764.0
2017-10-20 14:00:00,193.66,193.74,193.54,193.74,8518.0,189.7766,189.855,189.659,189.855,8518.0
2017-10-20 14:10:00,193.65,194.09,193.65,193.98,7814.0,189.7668,190.1979,189.7668,190.0902,7814.0
2017-10-20 14:20:00,194.01,194.13,194.0,194.13,7912.0,190.1196,190.2371,190.1098,190.2371,7912.0
2017-10-20 14:30:00,194.19,194.23,194.02,194.02,7716.0,190.2959,190.3351,190.1294,190.1294,7716.0
2017-10-20 14:40:00,194.0,194.04,193.74,193.79,5107.0,190.1098,190.1489,189.855,189.904,5107.0
2017-10-20 14:50:00,193.85,193.92,193.74,193.85,7225.0,189.9628,190.0314,189.855,189.9628,7225.0
2017-10-20 15:00:00,193.86,193.91,193.73,193.75,11281.0,189.9726,190.0216,189.8452,189.8648,11281.0
2017-10-20 15:10:00,193.76,193.84,193.72,193.75,7236.0,189.8746,189.953,189.8354,189.8648,7236.0
2017-10-20 15:20:00,193.76,193.83,193.71,193.8,19338.0,189.8746,189.9432,189.8256,189.9138,19338.0
2017-10-20 15:30:00,193.83,194.01,193.79,193.88,35485.0,189.9432,190.1196,189.904,189.9922,35485.0
2017-10-20 15:40:00,193.87,193.91,193.78,193.79,29280.0,189.9824,190.0216,189.8942,189.904,29280.0
2017-10-20 15:50:00,193.8,194.04,193.63,193.8,144784.0,189.9138,190.1489,189.7472,189.9138,144784.0
2017-10-23 09:30:00,194.68,194.8,194.05,194.2,23980.0,190.7761,190.8937,190.1587,190.3057,23980.0
2017-10-23 09:40:00,194.26,194.53,194.24,194.36,6014.0,190.3645,190.6291,190.3449,190.4625,6014.0
2017-10-23 09:50:00,194.25,194.46,194.07,194.46,13900.0,190.3547,190.5605,190.1783,190.5605,13900.0
2017-10-23 10:00:00,194.49,194.49,194.16,194.19,11606.0,190.5899,190.5899,190.2665,190.2959,11606.0
2017-10-23 10:10:00,194.26,194.82,194.21,194.82,17415.0,190.3645,190.9133,190.3155,190.9133,17415.0
2017-10-23 10:20:00,194.87,195.79,194.79,195.65,46744.0,190.9623,191.8639,190.8839,191.7267,46744.0
2017-10-23 10:30:00,195.7,195.86,195.54,195.83,19976.0,191.7757,191.9325,191.6189,191.9031,19976.0
2017-10-23 10:40:00,195.86,195.92,195.62,195.68,23986.0,191.9325,191.9913,191.6973,191.7561,23986.0
2017-10-23 10:50:00,195.62,195.62,195.31,195.39,10090.0,191.6973,191.6973,191.3935,191.4719,10090.0
2017-10-23 11:00:00,195.43,195.44,195.24,195.38,10665.0,191.5111,191.5209,191.3249,191.4621,10665.0
2017-10-23 11:10:00,195.36,195.41,195.03,195.06,17135.0,191.4425,191.4915,191.1191,191.1485,17135.0
2017-10-23 11:20:00,195.11,195.3,195.1,195.16,7534.0,191.1975,191.3837,191.1877,191.2465,7534.0
2017-10-23 11:30:00,195.13,195.2,194.82,194.85,19428.0,191.2171,191.2857,190.9133,190.9427,19428.0
2017-10-23 11:40:00,194.81,195.03,194.79,194.84,11704.0,190.9035,191.1191,190.8839,190.9329,11704.0
2017-10-23 11:50:00,194.87,194.87,194.47,194.47,9993.0,190.9623,190.9623,190.5703,190.5703,9993.0
2017-10-23 12:00:00,194.59,194.71,194.37,194.37,17884.0,190.6879,190.8055,190.4723,190.4723,17884.0
2017-10-23 12:10:00,194.38,194.57,194.38,194.39,14278.0,190.4821,190.6683,190.4821,190.4919,14278.0
2017-10-23 12:20:00,194.42,194.5,194.36,194.42,11734.0,190.5213,190.5997,190.4625,190.5213,11734.0
2017-10-23 12:30:00,194.43,194.59,194.38,194.57,9516.0,190.5311,190.6879,190.4821,190.6683,9516.0
2017-10-23 12:40:00,194.52,194.65,194.52,194.61,5297.0,190.6193,190.7467,190.6193,190.7075,5297.0
2017-10-23 12:50:00,194.61,194.69,194.55,194.69,5484.0,190.7075,190.7859,190.6487,190.7859,5484.0
2017-10-23 13:00:00,194.68,194.76,194.62,194.71,8075.0,190.7761,190.8545,190.7173,190.8055,8075.0
2017-10-23 13:10:00,194.73,194.73,194.5,194.52,7577.0,190.8251,190.8251,190.5997,190.6193,7577.0
2017-10-23 13:20:00,194.52,194.65,194.49,194.58,6212.0,190.6193,190.7467,190.5899,190.6781,6212.0
2017-10-23 13:30:00,194.56,194.63,194.45,194.59,8683.0,190.6585,190.7271,190.5507,190.6879,8683.0
2017-10-23 13:40:00,194.58,194.87,194.58,194.86,10500.0,190.6781,190.9623,190.6781,190.9525,10500.0
2017-10-23 13:50:00,194.88,194.93,194.67,194.69,15534.0,190.9721,191.0211,190.7663,190.7859,15534.0
2017-10-23 14:00:00,194.71,194.86,194.61,194.86,9699.0,190.8055,190.9525,190.7075,190.9525,9699.0
2017-10-23 14:10:00,194.9,194.95,194.74,194.89,14293.0,190.9917,191.0407,190.8349,190.9819,14293.0
2017-10-23 14:20:00,194.86,195.12,194.79,195.09,24135.0,190.9525,191.2073,190.8839,191.1779,24135.0
2017-10-23 14:30:00,195.09,195.22,195.05,195.09,17596.0,191.1779,191.3053,191.1387,191.1779,17596.0
2017-10-23 14:40:00,195.09,195.11,194.75,194.78,11360.0,191.1779,191.1975,190.8447,190.8741,11360.0
2017-10-23 14:50:00,194.77,195.03,194.74,194.97,14357.0,190.8643,191.1191,190.8349,191.0603,14357.0
2017-10-23 15:00:00,194.98,194.99,194.48,194.66,30083.0,191.0701,191.0799,190.5801,190.7565,30083.0
2017-10-23 15:10:00,194.67,194.73,194.55,194.67,19222.0,190.7663,190.8251,190.6487,190.7663,19222.0
2017-10-23 15:20:00,194.66,194.76,194.55,194.71,19398.0,190.7565,190.8545,190.6487,190.8055,19398.0
2017-10-23 15:30:00,194.73,194.77,194.39,194.49,29212.0,190.8251,190.8643,190.4919,190.5899,29212.0
2017-10-23 15:40:00,194.46,194.66,194.4,194.55,36352.0,190.5605,190.7565,190.5017,190.6487,36352.0
2017-10-23 15:50:00,194.54,194.54,194.26,194.44,122893.0,190.6389,190.6389,190.3645,190.5409,122893.0
2017-10-24 09:30:00,194.58,195.35,194.09,194.1,29809.0,190.6781,191.4327,190.1979,190.2077,29809.0
2017-10-24 09:40:00,194.09,194.21,193.81,193.94,26468.0,190.1979,190.3155,189.9236,190.051,26468.0
2017-10-24 09:50:00,193.89,194.01,193.41,193.41,20795.0,190.002,190.1196,189.5316,189.5316,20795.0
2017-10-24 10:00:00,193.38,193.6,193.19,193.58,34692.0,189.5022,189.7178,189.316,189.6982,34692.0
2017-10-24 10:10:00,193.58,193.99,193.53,193.83,34572.0,189.6982,190.1,189.6492,189.9432,34572.0
2017-10-24 10:20:00,193.83,194.09,193.79,194.04,43765.0,189.9432,190.1979,189.904,190.1489,43765.0
2017-10-24 10:30:00,194.04,194.36,193.9,194.32,42354.0,190.1489,190.4625,190.0118,190.4233,42354.0
2017-10-24 10:40:00,194.32,194.62,194.08,194.24,33570.0,190.4233,190.7173,190.1881,190.3449,33570.0
2017-10-24 10:50:00,194.23,194.81,194.17,194.56,27388.0,190.3351,190.9035,190.2763,190.6585,27388.0
2017-10-24 11:00:00,194.56,194.57,194.29,194.43,26317.0,190.6585,190.6683,190.3939,190.5311,26317.0
2017-10-24 11:10:00,194.45,194.61,194.16,194.16,19162.0,190.5507,190.7075,190.2665,190.2665,19162.0
2017-10-24 11:20:00,194.23,194.46,194.19,194.35,20925.0,190.3351,190.5605,190.2959,190.4527,20925.0
2017-10-24 11:30:00,194.34,194.5,194.15,194.5,16718.0,190.4429,190.5997,190.2567,190.5997,16718.0
2017-10-24 11:40:00,194.49,194.6,194.32,194.52,20983.0,190.5899,190.6977,190.4233,190.6193,20983.0
2017-10-24 11:50:00,194.53,194.93,194.52,194.89,35306.0,190.6291,191.0211,190.6193,190.9819,35306.0
2017-10-24 12:00:00,194.88,195.03,194.84,194.98,19755.0,190.9721,191.1191,190.9329,191.0701,19755.0
2017-10-24 12:10:00,194.97,194.99,194.61,194.7,23345.0,191.0603,191.0799,190.7075,190.7957,23345.0
2017-10-24 12:20:00,194.69,194.76,194.37,194.37,19996.0,190.7859,190.8545,190.4723,190.4723,19996.0
2017-10-24 12:30:00,194.34,194.35,194.1,194.16,19034.0,190.4429,190.4527,190.2077,190.2665,19034.0
2017-10-24 12:40:00,194.16,194.23,194.1,194.22,16808.0,190.2665,190.3351,190.2077,190.3253,16808.0
2017-10-24 12:50:00,194.21,194.27,193.9,193.93,22351.0,190.3155,190.3743,190.0118,190.0412,22351.0
2017-10-24 13:00:00,193.91,194.14,193.66,194.12,23925.0,190.0216,190.2469,189.7766,190.2273,23925.0
2017-10-24 13:10:00,194.14,194.14,193.59,193.59,18513.0,190.2469,190.2469,189.708,189.708,18513.0
2017-10-24 13:20:00,193.64,193.89,193.51,193.85,28152.0,189.757,190.002,189.6296,189.9628,28152.0
2017-10-24 13:30:00,193.92,194.06,193.86,193.98,11888.0,190.0314,190.1685,189.9726,190.0902,11888.0
2017-10-24 13:40:00,193.99,194.08,193.86,194.08,20861.0,190.1,190.1881,189.9726,190.1881,20861.0
2017-10-24 13:50:00,194.05,194.29,194.04,194.19,16573.0,190.1587,190.3939,190.1489,190.2959,16573.0
2017-10-24 14:00:00,194.21,194.26,194.06,194.15,19671.0,190.3155,190.3645,190.1685,190.2567,19671.0
2017-10-24 14:10:00,194.16,194.2,194.02,194.18,36834.0,190.2665,190.3057,190.1294,190.2861,36834.0
2017-10-24 14:20:00,194.19,194.19,194.0,194.09,19337.0,190.2959,190.2959,190.1098,190.1979,19337.0
2017-10-24 14:30:00,194.09,194.23,194.06,194.12,25923.0,190.1979,190.3351,190.1685,190.2273,25923.0
2017-10-24 14:40:00,194.12,194.14,193.94,193.97,19166.0,190.2273,190.2469,190.051,190.0804,19166.0
2017-10-24 14:50:00,193.98,194.08,193.93,194.08,30401.0,190.0902,190.1881,190.0412,190.1881,30401.0
2017-10-24 15:00:00,194.1,194.1,193.81,193.86,36660.0,190.2077,190.2077,189.9236,189.9726,36660.0
2017-10-24 15:10:00,193.85,194.02,193.8,193.89,32462.0,189.9628,190.1294,189.9138,190.002,32462.0
2017-10-24 15:20:00,193.87,194.08,193.87,193.96,27808.0,189.9824,190.1881,189.9824,190.0706,27808.0
2017-10-24 15:30:00,193.96,194.22,193.94,194.11,45417.0,190.0706,190.3253,190.051,190.2175,45417.0
2017-10-24 15:40:00,194.09,194.37,193.69,193.88,78976.0,190.1979,190.4723,189.806,189.9922,78976.0
2017-10-24 15:50:00,193.9,194.28,193.81,194.19,151942.0,190.0118,190.3841,189.9236,190.2959,151942.0
2017-10-25 09:30:00,198.45,198.59,196.99,198.55,70291.0,194.4705,194.6077,193.0398,194.5685,70291.0
2017-10-25 09:40:00,198.28,200.99,198.28,199.64,154074.0,194.3039,196.9596,194.3039,195.6367,154074.0
2017-10-25 09:50:00,199.66,199.72,198.0,198.01,54682.0,195.6563,195.715,194.0295,194.0393,54682.0
2017-10-25 10:00:00,198.14,198.4,197.07,197.37,36311.0,194.1667,194.4215,193.1182,193.4122,36311.0
2017-10-25 10:10:00,197.42,197.95,197.11,197.83,21874.0,193.4612,193.9805,193.1574,193.8629,21874.0
2017-10-25 10:20:00,197.83,197.92,197.33,197.72,23641.0,193.8629,193.9511,193.373,193.7552,23641.0
2017-10-25 10:30:00,197.72,197.86,197.19,197.61,24184.0,193.7552,193.8923,193.2358,193.6474,24184.0
2017-10-25 10:40:00,197.68,197.76,197.39,197.71,27311.0,193.716,193.7944,193.4318,193.7454,27311.0
2017-10-25 10:50:00,197.73,198.3,197.59,198.12,33421.0,193.765,194.3235,193.6278,194.1471,33421.0
2017-10-25 11:00:00,198.09,198.46,198.03,198.4,22400.0,194.1177,194.4803,194.0589,194.4215,22400.0
2017-10-25 11:10:00,198.41,198.78,198.21,198.33,19701.0,194.4313,194.7939,194.2353,194.3529,19701.0
2017-10-25 11:20:00,198.24,199.11,198.22,199.11,24354.0,194.2647,195.1173,194.2451,195.1173,24354.0
2017-10-25 11:30:00,199.03,199.33,198.32,198.78,41744.0,195.0389,195.3329,194.3431,194.7939,41744.0
2017-10-25 11:40:00,198.78,199.08,198.64,198.84,21287.0,194.7939,195.0879,194.6567,194.8527,21287.0
2017-10-25 11:50:00,198.86,199.2,198.75,198.99,15137.0,194.8723,195.2055,194.7645,194.9997,15137.0
2017-10-25 12:00:00,198.96,199.01,198.66,198.79,17266.0,194.9703,195.0193,194.6763,194.8037,17266.0
2017-10-25 12:10:00,198.85,198.95,198.56,198.74,20235.0,194.8625,194.9605,194.5783,194.7547,20235.0
2017-10-25 12:20:00,198.74,198.84,198.51,198.82,16045.0,194.7547,194.8527,194.5293,194.8331,16045.0
2017-10-25 12:30:00,198.78,198.78,198.59,198.73,17207.0,194.7939,194.7939,194.6077,194.7449,17207.0
2017-10-25 12:40:00,198.65,198.93,198.58,198.85,17808.0,194.6665,194.9409,194.5979,194.8625,17808.0
2017-10-25 12:50:00,198.89,199.27,198.73,199.23,22384.0,194.9017,195.2741,194.7449,195.2349,22384.0
2017-10-25 13:00:00,199.16,199.23,199.0,199.0,15454.0,195.1663,195.2349,195.0095,195.0095,15454.0
2017-10-25 13:10:00,199.03,199.07,198.9,198.92,9508.0,195.0389,195.0781,194.9115,194.9311,9508.0
2017-10-25 13:20:00,198.98,199.38,198.91,199.25,31117.0,194.9899,195.3819,194.9213,195.2545,31117.0
2017-10-25 13:30:00,199.28,199.63,199.16,199.54,35609.0,195.2839,195.6269,195.1663,195.5387,35609.0
2017-10-25 13:40:00,199.56,200.12,199.56,200.01,51404.0,195.5583,196.107,195.5583,195.9992,51404.0
2017-10-25 13:50:00,200.02,200.4,199.84,200.34,49319.0,196.009,196.3814,195.8326,196.3226,49319.0
2017-10-25 14:00:00,200.25,200.48,200.15,200.35,30380.0,196.2344,196.4598,196.1364,196.3324,30380.0
2017-10-25 14:10:00,200.36,200.68,200.22,200.34,22671.0,196.3422,196.6558,196.205,196.3226,22671.0
2017-10-25 14:20:00,200.32,200.52,200.3,200.38,27942.0,196.303,196.499,196.2834,196.3618,27942.0
2017-10-25 14:30:00,200.38,200.38,199.64,199.72,25005.0,196.3618,196.3618,195.6367,195.715,25005.0
2017-10-25 14:40:00,199.66,199.88,199.44,199.83,50591.0,195.6563,195.8718,195.4407,195.8228,50591.0
2017-10-25 14:50:00,199.83,200.04,199.45,199.48,38727.0,195.8228,196.0286,195.4505,195.4799,38727.0
2017-10-25 15:00:00,199.48,199.89,199.47,199.75,24391.0,195.4799,195.8816,195.4701,195.7444,24391.0
2017-10-25 15:10:00,199.77,200.14,199.75,200.09,32144.0,195.764,196.1266,195.7444,196.0776,32144.0
2017-10-25 15:20:00,200.16,200.4,200.08,200.36,37851.0,196.1462,196.3814,196.0678,196.3422,37851.0
2017-10-25 15:30:00,200.43,200.67,200.26,200.3,140317.0,196.4108,196.646,196.2442,196.2834,140317.0
2017-10-25 15:40:00,200.29,200.3,199.44,199.45,73132.0,196.2736,196.2834,195.4407,195.4505,73132.0
2017-10-25 15:50:00,199.43,200.0,199.3,199.67,133763.0,195.4309,195.9894,195.3035,195.6661,133763.0
2017-10-26 09:30:00,199.72,199.85,197.67,198.77,82436.0,195.715,195.8424,193.7062,194.7841,82436.0
2017-10-26 09:40:00,199.0,199.49,198.1,199.05,79685.0,195.0095,195.4897,194.1275,195.0585,79685.0
2017-10-26 09:50:00,199.04,199.67,199.04,199.46,35336.0,195.0487,195.6661,195.0487,195.4603,35336.0
2017-10-26 10:00:00,199.47,199.48,198.97,199.33,46693.0,195.4701,195.4799,194.9801,195.3329,46693.0
2017-10-26 10:10:00,199.43,199.72,199.13,199.58,31359.0,195.4309,195.715,195.1369,195.5779,31359.0
2017-10-26 10:20:00,199.66,199.91,199.56,199.78,27289.0,195.6563,195.9012,195.5583,195.7738,27289.0
2017-10-26 10:30:00,199.83,200.2,199.81,200.1,41462.0,195.8228,196.1854,195.8032,196.0874,41462.0
2017-10-26 10:40:00,200.16,200.48,200.07,200.45,69710.0,196.1462,196.4598,196.058,196.4304,69710.0
2017-10-26 10:50:00,200.42,200.63,200.39,200.51,37955.0,196.401,196.6068,196.3716,196.4892,37955.0
2017-10-26 11:00:00,200.53,200.62,200.19,200.19,21133.0,196.5088,196.597,196.1756,196.1756,21133.0
2017-10-26 11:10:00,200.22,200.24,199.63,199.66,29503.0,196.205,196.2246,195.6269,195.6563,29503.0
2017-10-26 11:20:00,199.69,199.8,199.63,199.68,31455.0,195.6857,195.7934,195.6269,195.6759,31455.0
2017-10-26 11:30:00,199.68,200.1,199.65,200.1,25779.0,195.6759,196.0874,195.6465,196.0874,25779.0
2017-10-26 11:40:00,200.05,200.13,199.88,199.9,30914.0,196.0384,196.1168,195.8718,195.8914,30914.0
2017-10-26 11:50:00,199.88,200.4,199.88,200.38,29148.0,195.8718,196.3814,195.8718,196.3618,29148.0
2017-10-26 12:00:00,200.41,200.63,200.36,200.59,22694.0,196.3912,196.6068,196.3422,196.5676,22694.0
2017-10-26 12:10:00,200.58,200.84,200.5,200.84,19994.0,196.5578,196.8126,196.4794,196.8126,19994.0
2017-10-26 12:20:00,200.81,200.85,200.7,200.78,24959.0,196.7832,196.8224,196.6754,196.7538,24959.0
2017-10-26 12:30:00,200.75,200.8,200.43,200.65,34602.0,196.7244,196.7734,196.4108,196.6264,34602.0
2017-10-26 12:40:00,200.65,200.74,200.61,200.7,17402.0,196.6264,196.7146,196.5872,196.6754,17402.0
2017-10-26 12:50:00,200.72,200.8,200.69,200.7,15881.0,196.695,196.7734,196.6656,196.6754,15881.0
2017-10-26 13:00:00,200.65,200.84,200.5,200.83,29433.0,196.6264,196.8126,196.4794,196.8028,29433.0
2017-10-26 13:10:00,200.84,200.99,200.74,200.99,14337.0,196.8126,196.9596,196.7146,196.9596,14337.0
2017-10-26 13:20:00,200.94,201.14,200.94,201.05,19221.0,196.9106,197.1066,196.9106,197.0184,19221.0
2017-10-26 13:30:00,201.05,201.1,200.93,200.98,24035.0,197.0184,197.0674,196.9008,196.9498,24035.0
2017-10-26 13:40:00,200.98,201.19,200.75,200.75,31743.0,196.9498,197.1556,196.7244,196.7244,31743.0
2017-10-26 13:50:00,200.75,201.1,200.56,200.92,34144.0,196.7244,197.0674,196.5382,196.891,34144.0
2017-10-26 14:00:00,200.94,201.06,200.84,201.06,57846.0,196.9106,197.0282,196.8126,197.0282,57846.0
2017-10-26 14:10:00,201.04,201.07,200.88,201.01,30426.0,197.0086,197.038,196.8518,196.9792,30426.0
2017-10-26 14:20:00,200.98,201.13,200.95,200.96,26318.0,196.9498,197.0968,196.9204,196.9302,26318.0
2017-10-26 14:30:00,200.95,201.2,200.93,201.04,24493.0,196.9204,197.1654,196.9008,197.0086,24493.0
2017-10-26 14:40:00,201.0,201.11,200.95,200.97,31572.0,196.9694,197.0772,196.9204,196.94,31572.0
2017-10-26 14:50:00,200.99,201.09,200.72,200.79,70068.0,196.9596,197.0576,196.695,196.7636,70068.0
2017-10-26 15:00:00,200.79,201.02,200.79,200.85,104392.0,196.7636,196.989,196.7636,196.8224,104392.0
2017-10-26 15:10:00,200.86,200.86,200.24,200.5,115384.0,196.8322,196.8322,196.2246,196.4794,115384.0
2017-10-26 15:20:00,200.5,200.65,199.72,199.89,142862.0,196.4794,196.6264,195.715,195.8816,142862.0
2017-10-26 15:30:00,199.87,200.25,199.78,200.25,113419.0,195.862,196.2344,195.7738,196.2344,113419.0
2017-10-26 15:40:00,200.25,200.59,199.93,200.53,137485.0,196.2344,196.5676,195.9208,196.5088,137485.0
2017-10-26 15:50:00,200.55,200.8,200.39,200.54,275265.0,196.5284,196.7734,196.3716,196.5186,275265.0
2017-10-27 09:30:00,200.0,201.06,199.95,200.75,36782.0,195.9894,197.0282,195.9404,196.7244,36782.0
2017-10-27 09:40:00,200.69,200.71,199.49,199.49,24718.0,196.6656,196.6852,195.4897,195.4897,24718.0
2017-10-27 09:50:00,199.36,200.38,199.36,199.64,31979.0,195.3623,196.3618,195.3623,195.6367,31979.0
2017-10-27 10:00:00,199.54,200.06,199.52,199.96,17025.0,195.5387,196.0482,195.5191,195.9502,17025.0
2017-10-27 10:10:00,199.96,199.99,199.48,199.57,26003.0,195.9502,195.9796,195.4799,195.5681,26003.0
2017-10-27 10:20:00,199.52,199.53,197.5,197.58,58469.0,195.5191,195.5289,193.5396,193.618,58469.0
2017-10-27 10:30:00,197.55,197.74,193.8,195.26,222590.0,193.5886,193.7748,189.9138,191.3445,222590.0
2017-10-27 10:40:00,195.28,196.1,194.4,195.38,227164.0,191.3641,192.1676,190.5017,191.4621,227164.0
2017-10-27 10:50:00,195.29,195.53,191.31,193.51,318992.0,191.3739,191.6091,187.4737,189.6296,318992.0
2017-10-27 11:00:00,193.59,194.22,193.0,193.79,146197.0,189.708,190.3253,189.1298,189.904,146197.0
2017-10-27 11:10:00,193.87,195.22,193.77,195.01,149714.0,189.9824,191.3053,189.8844,191.0995,149714.0
2017-10-27 11:20:00,195.01,195.61,194.37,194.68,82795.0,191.0995,191.6875,190.4723,190.7761,82795.0
2017-10-27 11:30:00,194.58,195.0,194.06,194.17,39360.0,190.6781,191.0897,190.1685,190.2763,39360.0
2017-10-27 11:40:00,194.11,194.16,193.66,193.71,46508.0,190.2175,190.2665,189.7766,189.8256,46508.0
2017-10-27 11:50:00,193.73,194.02,193.04,193.04,34751.0,189.8452,190.1294,189.169,189.169,34751.0
2017-10-27 12:00:00,193.13,193.9,193.05,193.64,51359.0,189.2572,190.0118,189.1788,189.757,51359.0
2017-10-27 12:10:00,193.66,193.69,193.28,193.41,25057.0,189.7766,189.806,189.4042,189.5316,25057.0
2017-10-27 12:20:00,193.39,193.81,193.13,193.53,26949.0,189.512,189.9236,189.2572,189.6492,26949.0
2017-10-27 12:30:00,193.42,193.76,192.96,193.18,99184.0,189.5414,189.8746,189.0906,189.3062,99184.0
2017-10-27 12:40:00,193.23,193.66,192.97,193.41,41217.0,189.3552,189.7766,189.1004,189.5316,41217.0
2017-10-27 12:50:00,193.37,193.53,193.09,193.25,19449.0,189.4924,189.6492,189.218,189.3748,19449.0
2017-10-27 13:00:00,193.27,193.94,193.27,193.9,28243.0,189.3944,190.051,189.3944,190.0118,28243.0
2017-10-27 13:10:00,193.95,194.0,193.65,193.76,36697.0,190.0608,190.1098,189.7668,189.8746,36697.0
2017-10-27 13:20:00,193.75,193.78,193.26,193.26,27971.0,189.8648,189.8942,189.3846,189.3846,27971.0
2017-10-27 13:30:00,193.25,193.72,193.2,193.45,31811.0,189.3748,189.8354,189.3258,189.5708,31811.0
2017-10-27 13:40:00,193.41,193.49,193.15,193.2,25326.0,189.5316,189.61,189.2768,189.3258,25326.0
2017-10-27 13:50:00,193.2,193.37,192.83,192.94,36514.0,189.3258,189.4924,188.9632,189.071,36514.0
2017-10-27 14:00:00,192.92,192.92,192.32,192.32,51905.0,189.0514,189.0514,188.4634,188.4634,51905.0
2017-10-27 14:10:00,192.37,192.45,192.1,192.19,54210.0,188.5124,188.5908,188.2479,188.336,54210.0
2017-10-27 14:20:00,192.25,192.25,191.49,191.54,33397.0,188.3948,188.3948,187.6501,187.6991,33397.0
2017-10-27 14:30:00,191.55,192.01,191.49,191.59,48526.0,187.7089,188.1597,187.6501,187.7481,48526.0
2017-10-27 14:40:00,191.59,191.91,191.51,191.8,81633.0,187.7481,188.0617,187.6697,187.9539,81633.0
2017-10-27 14:50:00,191.83,192.0,191.59,191.9,72965.0,187.9833,188.1499,187.7481,188.0519,72965.0
2017-10-27 15:00:00,191.86,192.2,191.81,192.14,127012.0,188.0127,188.3458,187.9637,188.2871,127012.0
2017-10-27 15:10:00,192.17,192.18,191.24,191.75,91451.0,188.3164,188.3262,187.4051,187.9049,91451.0
2017-10-27 15:20:00,191.82,192.41,191.57,192.05,90874.0,187.9735,188.5516,187.7285,188.1989,90874.0
2017-10-27 15:30:00,192.02,192.43,192.0,192.29,96711.0,188.1695,188.5712,188.1499,188.434,96711.0
2017-10-27 15:40:00,192.32,192.54,192.15,192.23,202166.0,188.4634,188.679,188.2968,188.3752,202166.0
2017-10-27 15:50:00,192.22,192.48,191.54,192.47,271964.0,188.3654,188.6202,187.6991,188.6104,271964.0
2017-10-30 09:30:00,191.71,192.54,191.61,192.23,31846.0,187.8657,188.679,187.7677,188.3752,31846.0
2017-10-30 09:40:00,192.27,192.42,191.68,192.34,44207.0,188.4144,188.5614,187.8363,188.483,44207.0
2017-10-30 09:50:00,192.26,192.32,191.61,191.61,42927.0,188.4046,188.4634,187.7677,187.7677,42927.0
2017-10-30 10:00:00,191.61,192.26,191.19,192.16,32218.0,187.7677,188.4046,187.3561,188.3066,32218.0
2017-10-30 10:10:00,192.14,192.61,191.94,192.6,83173.0,188.2871,188.7476,188.0911,188.7378,83173.0
2017-10-30 10:20:00,192.55,192.6,191.96,192.1,47661.0,188.6888,188.7378,188.1107,188.2479,47661.0
2017-10-30 10:30:00,192.09,192.58,191.97,192.54,24296.0,188.2381,188.7182,188.1205,188.679,24296.0
2017-10-30 10:40:00,192.53,192.83,192.43,192.83,30536.0,188.6692,188.9632,188.5712,188.9632,30536.0
2017-10-30 10:50:00,192.81,192.87,192.28,192.33,22355.0,188.9436,189.0024,188.4242,188.4732,22355.0
2017-10-30 11:00:00,192.33,192.41,192.19,192.19,24146.0,188.4732,188.5516,188.336,188.336,24146.0
2017-10-30 11:10:00,192.19,192.2,191.67,191.68,27295.0,188.336,188.3458,187.8265,187.8363,27295.0
2017-10-30 11:20:00,191.63,191.65,191.36,191.38,24444.0,187.7873,187.8069,187.5227,187.5423,24444.0
2017-10-30 11:30:00,191.38,191.43,190.93,190.94,30978.0,187.5423,187.5913,187.1013,187.1111,30978.0
2017-10-30 11:40:00,190.9,191.04,190.47,190.49,61470.0,187.0719,187.2091,186.6505,186.6701,61470.0
2017-10-30 11:50:00,190.46,190.78,190.35,190.38,18736.0,186.6407,186.9543,186.5329,186.5623,18736.0
2017-10-30 12:00:00,190.41,190.8,190.3,190.63,23463.0,186.5917,186.9739,186.4839,186.8073,23463.0
2017-10-30 12:10:00,190.63,190.69,190.36,190.36,16022.0,186.8073,186.8661,186.5427,186.5427,16022.0
2017-10-30 12:20:00,190.43,190.75,190.37,190.49,17648.0,186.6113,186.9249,186.5525,186.6701,17648.0
2017-10-30 12:30:00,190.52,190.76,190.51,190.67,9847.0,186.6995,186.9347,186.6897,186.8465,9847.0
2017-10-30 12:40:00,190.64,191.04,190.59,190.95,16397.0,186.8171,187.2091,186.7681,187.1209,16397.0
2017-10-30 12:50:00,190.96,191.05,190.94,190.98,6317.0,187.1307,187.2189,187.1111,187.1503,6317.0
2017-10-30 13:00:00,191.0,191.16,190.96,191.1,13751.0,187.1699,187.3267,187.1307,187.2679,13751.0
2017-10-30 13:10:00,191.12,191.18,191.06,191.12,10606.0,187.2875,187.3463,187.2287,187.2875,10606.0
2017-10-30 13:20:00,191.12,191.12,190.91,191.02,14902.0,187.2875,187.2875,187.0817,187.1895,14902.0
2017-10-30 13:30:00,190.98,191.3,190.93,191.07,19790.0,187.1503,187.4639,187.1013,187.2385,19790.0
2017-10-30 13:40:00,191.14,191.31,191.13,191.27,24115.0,187.3071,187.4737,187.2973,187.4345,24115.0
2017-10-30 13:50:00,191.25,191.4,191.07,191.38,23133.0,187.4149,187.5619,187.2385,187.5423,23133.0
2017-10-30 14:00:00,191.35,191.64,191.22,191.59,22742.0,187.5129,187.7971,187.3855,187.7481,22742.0
2017-10-30 14:10:00,191.59,191.68,191.51,191.54,25331.0,187.7481,187.8363,187.6697,187.6991,25331.0
2017-10-30 14:20:00,191.53,191.53,190.89,190.9,34440.0,187.6893,187.6893,187.0621,187.0719,34440.0
2017-10-30 14:30:00,190.91,191.17,190.87,191.14,30393.0,187.0817,187.3365,187.0425,187.3071,30393.0
2017-10-30 14:40:00,191.12,191.42,191.1,191.39,47244.0,187.2875,187.5815,187.2679,187.5521,47244.0
2017-10-30 14:50:00,191.39,191.92,191.34,191.51,35698.0,187.5521,188.0715,187.5031,187.6697,35698.0
2017-10-30 15:00:00,191.57,191.64,191.47,191.54,33062.0,187.7285,187.7971,187.6305,187.6991,33062.0
2017-10-30 15:10:00,191.55,191.66,191.48,191.56,52055.0,187.7089,187.8167,187.6403,187.7187,52055.0
2017-10-30 15:20:00,191.56,191.68,191.52,191.68,36661.0,187.7187,187.8363,187.6795,187.8363,36661.0
2017-10-30 15:30:00,191.68,192.04,191.66,192.03,66562.0,187.8363,188.1891,187.8167,188.1793,66562.0
2017-10-30 15:40:00,192.03,192.15,191.9,191.9,82400.0,188.1793,188.2968,188.0519,188.0519,82400.0
2017-10-30 15:50:00,191.93,192.27,191.93,191.94,129193.0,188.0813,188.4144,188.0813,188.0911,129193.0
2017-10-31 09:30:00,192.06,193.06,191.8,193.03,26806.0,188.2087,189.1886,187.9539,189.1592,26806.0
2017-10-31 09:40:00,193.02,195.5,192.87,195.13,47763.0,189.1494,191.5797,189.0024,191.2171,47763.0
2017-10-31 09:50:00,195.04,195.14,193.91,194.66,17993.0,191.1289,191.2269,190.0216,190.7565,17993.0
2017-10-31 10:00:00,194.63,194.75,194.35,194.65,22041.0,190.7271,190.8447,190.4527,190.7467,22041.0
2017-10-31 10:10:00,194.64,194.77,194.37,194.52,30527.0,190.7369,190.8643,190.4723,190.6193,30527.0
2017-10-31 10:20:00,194.46,194.52,193.92,194.01,51719.0,190.5605,190.6193,190.0314,190.1196,51719.0
2017-10-31 10:30:00,194.06,194.15,193.85,193.96,33668.0,190.1685,190.2567,189.9628,190.0706,33668.0
2017-10-31 10:40:00,193.89,193.99,193.54,193.98,22304.0,190.002,190.1,189.659,190.0902,22304.0
2017-10-31 10:50:00,194.01,194.14,193.88,193.98,22134.0,190.1196,190.2469,189.9922,190.0902,22134.0
2017-10-31 11:00:00,193.96,194.28,193.95,194.1,46057.0,190.0706,190.3841,190.0608,190.2077,46057.0
2017-10-31 11:10:00,194.07,194.15,193.87,193.94,41165.0,190.1783,190.2567,189.9824,190.051,41165.0
2017-10-31 11:20:00,193.9,194.06,193.56,193.63,18394.0,190.0118,190.1685,189.6786,189.7472,18394.0
2017-10-31 11:30:00,193.65,193.68,193.4,193.4,16525.0,189.7668,189.7962,189.5218,189.5218,16525.0
2017-10-31 11:40:00,193.42,193.42,192.95,193.13,20548.0,189.5414,189.5414,189.0808,189.2572,20548.0
2017-10-31 11:50:00,193.17,193.44,193.17,193.26,19106.0,189.2964,189.561,189.2964,189.3846,19106.0
2017-10-31 12:00:00,193.23,193.43,193.23,193.43,19656.0,189.3552,189.5512,189.3552,189.5512,19656.0
2017-10-31 12:10:00,193.45,193.67,193.37,193.58,20100.0,189.5708,189.7864,189.4924,189.6982,20100.0
2017-10-31 12:20:00,193.58,193.61,193.45,193.57,18017.0,189.6982,189.7276,189.5708,189.6884,18017.0
2017-10-31 12:30:00,193.55,193.81,193.55,193.69,11171.0,189.6688,189.9236,189.6688,189.806,11171.0
2017-10-31 12:40:00,193.69,193.91,193.65,193.66,22868.0,189.806,190.0216,189.7668,189.7766,22868.0
2017-10-31 12:50:00,193.64,193.78,193.55,193.78,12115.0,189.757,189.8942,189.6688,189.8942,12115.0
2017-10-31 13:00:00,193.78,193.99,193.66,193.69,38928.0,189.8942,190.1,189.7766,189.806,38928.0
2017-10-31 13:10:00,193.72,193.83,193.39,193.83,19408.0,189.8354,189.9432,189.512,189.9432,19408.0
2017-10-31 13:20:00,193.83,193.91,193.63,193.78,13007.0,189.9432,190.0216,189.7472,189.8942,13007.0
2017-10-31 13:30:00,193.81,194.06,193.78,194.06,8741.0,189.9236,190.1685,189.8942,190.1685,8741.0
2017-10-31 13:40:00,194.09,194.22,194.02,194.22,11204.0,190.1979,190.3253,190.1294,190.3253,11204.0
2017-10-31 13:50:00,194.21,194.35,194.15,194.18,25514.0,190.3155,190.4527,190.2567,190.2861,25514.0
2017-10-31 14:00:00,194.18,194.29,194.1,194.2,16215.0,190.2861,190.3939,190.2077,190.3057,16215.0
2017-10-31 14:10:00,194.16,194.22,194.08,194.13,11440.0,190.2665,190.3253,190.1881,190.2371,11440.0
2017-10-31 14:20:00,194.13,194.4,194.08,194.4,17848.0,190.2371,190.5017,190.1881,190.5017,17848.0
2017-10-31 14:30:00,194.37,194.41,194.19,194.24,18710.0,190.4723,190.5115,190.2959,190.3449,18710.0
2017-10-31 14:40:00,194.27,194.27,194.1,194.18,20130.0,190.3743,190.3743,190.2077,190.2861,20130.0
2017-10-31 14:50:00,194.18,194.45,194.17,194.45,22845.0,190.2861,190.5507,190.2763,190.5507,22845.0
2017-10-31 15:00:00,194.47,194.52,194.23,194.28,22339.0,190.5703,190.6193,190.3351,190.3841,22339.0
2017-10-31 15:10:00,194.28,194.44,194.27,194.36,17421.0,190.3841,190.5409,190.3743,190.4625,17421.0
2017-10-31 15:20:00,194.38,194.49,194.3,194.3,21066.0,190.4821,190.5899,190.4037,190.4037,21066.0
2017-10-31 15:30:00,194.29,194.29,194.01,194.12,23133.0,190.3939,190.3939,190.1196,190.2273,23133.0
2017-10-31 15:40:00,194.1,194.1,193.84,193.93,46659.0,190.2077,190.2077,189.953,190.0412,46659.0
2017-10-31 15:50:00,193.96,193.97,193.77,193.85,130717.0,190.0706,190.0804,189.8844,189.9628,130717.0
2017-11-01 09:30:00,195.14,195.31,194.14,194.44,28601.0,191.2269,191.3935,190.2469,190.5409,28601.0
2017-11-01 09:40:00,194.76,194.76,194.03,194.38,21692.0,190.8545,190.8545,190.1392,190.4821,21692.0
2017-11-01 09:50:00,194.41,194.69,194.25,194.67,19023.0,190.5115,190.7859,190.3547,190.7663,19023.0
2017-11-01 10:00:00,194.53,194.58,194.19,194.34,15384.0,190.6291,190.6781,190.2959,190.4429,15384.0
2017-11-01 10:10:00,194.49,194.63,193.73,193.78,17160.0,190.5899,190.7271,189.8452,189.8942,17160.0
2017-11-01 10:20:00,193.71,194.07,193.36,194.07,19109.0,189.8256,190.1783,189.4826,190.1783,19109.0
2017-11-01 10:30:00,194.1,194.12,193.54,193.56,10997.0,190.2077,190.2273,189.659,189.6786,10997.0
2017-11-01 10:40:00,193.66,194.0,193.6,193.95,8572.0,189.7766,190.1098,189.7178,190.0608,8572.0
2017-11-01 10:50:00,193.91,193.95,193.29,193.3,11001.0,190.0216,190.0608,189.414,189.4238,11001.0
2017-11-01 11:00:00,193.41,193.87,193.4,193.87,13896.0,189.5316,189.9824,189.5218,189.9824,13896.0
2017-11-01 11:10:00,193.89,194.38,193.76,194.25,15781.0,190.002,190.4821,189.8746,190.3547,15781.0
2017-11-01 11:20:00,194.19,194.19,193.62,193.83,20277.0,190.2959,190.2959,189.7374,189.9432,20277.0
2017-11-01 11:30:00,193.75,193.82,193.41,193.55,14330.0,189.8648,189.9334,189.5316,189.6688,14330.0
2017-11-01 11:40:00,193.56,193.83,193.54,193.81,19019.0,189.6786,189.9432,189.659,189.9236,19019.0
2017-11-01 11:50:00,193.79,193.93,193.51,193.52,11643.0,189.904,190.0412,189.6296,189.6394,11643.0
2017-11-01 12:00:00,193.58,194.0,193.53,193.86,13041.0,189.6982,190.1098,189.6492,189.9726,13041.0
2017-11-01 12:10:00,193.81,194.02,193.77,193.84,7925.0,189.9236,190.1294,189.8844,189.953,7925.0
2017-11-01 12:20:00,193.8,193.96,193.8,193.96,10269.0,189.9138,190.0706,189.9138,190.0706,10269.0
2017-11-01 12:30:00,193.88,193.89,193.63,193.69,9142.0,189.9922,190.002,189.7472,189.806,9142.0
2017-11-01 12:40:00,193.63,193.85,193.62,193.85,7864.0,189.7472,189.9628,189.7374,189.9628,7864.0
2017-11-01 12:50:00,193.85,193.85,193.62,193.65,6727.0,189.9628,189.9628,189.7374,189.7668,6727.0
2017-11-01 13:00:00,193.62,193.67,193.46,193.49,6404.0,189.7374,189.7864,189.5806,189.61,6404.0
2017-11-01 13:10:00,193.53,193.55,193.31,193.31,3556.0,189.6492,189.6688,189.4336,189.4336,3556.0
2017-11-01 13:20:00,193.22,193.66,193.22,193.66,6337.0,189.3454,189.7766,189.3454,189.7766,6337.0
2017-11-01 13:30:00,193.66,193.83,193.56,193.61,8839.0,189.7766,189.9432,189.6786,189.7276,8839.0
2017-11-01 13:40:00,193.64,194.05,193.64,193.98,27830.0,189.757,190.1587,189.757,190.0902,27830.0
2017-11-01 13:50:00,194.05,194.1,193.89,194.05,15364.0,190.1587,190.2077,190.002,190.1587,15364.0
2017-11-01 14:00:00,194.07,194.07,193.93,193.99,19820.0,190.1783,190.1783,190.0412,190.1,19820.0
2017-11-01 14:10:00,194.01,194.19,193.92,194.04,19428.0,190.1196,190.2959,190.0314,190.1489,19428.0
2017-11-01 14:20:00,194.08,194.13,193.88,193.93,11908.0,190.1881,190.2371,189.9922,190.0412,11908.0
2017-11-01 14:30:00,193.97,194.38,193.94,194.31,16821.0,190.0804,190.4821,190.051,190.4135,16821.0
2017-11-01 14:40:00,194.33,194.53,194.26,194.53,10511.0,190.4331,190.6291,190.3645,190.6291,10511.0
2017-11-01 14:50:00,194.58,194.65,194.5,194.53,18999.0,190.6781,190.7467,190.5997,190.6291,18999.0
2017-11-01 15:00:00,194.51,194.51,194.26,194.36,24610.0,190.6095,190.6095,190.3645,190.4625,24610.0
2017-11-01 15:10:00,194.3,194.36,194.22,194.24,20563.0,190.4037,190.4625,190.3253,190.3449,20563.0
2017-11-01 15:20:00,194.22,194.43,194.18,194.43,21362.0,190.3253,190.5311,190.2861,190.5311,21362.0
2017-11-01 15:30:00,194.43,194.46,194.24,194.37,33967.0,190.5311,190.5605,190.3449,190.4723,33967.0
2017-11-01 15:40:00,194.37,194.37,194.14,194.2,50635.0,190.4723,190.4723,190.2469,190.3057,50635.0
2017-11-01 15:50:00,194.25,194.41,194.09,194.21,107527.0,190.3547,190.5115,190.1979,190.3155,107527.0
2017-11-02 09:30:00,193.98,194.23,193.2,193.2,17285.0,190.0902,190.3351,189.3258,189.3258,17285.0
2017-11-02 09:40:00,193.23,193.48,192.68,192.91,25645.0,189.3552,189.6002,188.8162,189.0416,25645.0
2017-11-02 09:50:00,192.93,193.42,192.93,193.15,17723.0,189.0612,189.5414,189.0612,189.2768,17723.0
2017-11-02 10:00:00,193.19,193.19,191.89,191.89,26766.0,189.316,189.316,188.0421,188.0421,26766.0
2017-11-02 10:10:00,192.01,192.19,191.68,192.19,31349.0,188.1597,188.336,187.8363,188.336,31349.0
2017-11-02 10:20:00,192.24,192.5,191.88,192.35,12729.0,188.385,188.6398,188.0323,188.4928,12729.0
2017-11-02 10:30:00,192.36,192.49,192.27,192.37,12158.0,188.5026,188.63,188.4144,188.5124,12158.0
2017-11-02 10:40:00,192.41,192.95,192.37,192.95,12354.0,188.5516,189.0808,188.5124,189.0808,12354.0
2017-11-02 10:50:00,192.95,193.05,192.56,192.62,16112.0,189.0808,189.1788,188.6986,188.7574,16112.0
2017-11-02 11:00:00,192.62,193.13,192.53,192.97,12515.0,188.7574,189.2572,188.6692,189.1004,12515.0
2017-11-02 11:10:00,193.03,193.29,192.84,192.87,9889.0,189.1592,189.414,188.973,189.0024,9889.0
2017-11-02 11:20:00,192.92,193.14,192.68,192.73,12564.0,189.0514,189.267,188.8162,188.8652,12564.0
2017-11-02 11:30:00,192.7,192.95,192.44,192.53,13604.0,188.8358,189.0808,188.581,188.6692,13604.0
2017-11-02 11:40:00,192.48,192.95,192.47,192.85,11746.0,188.6202,189.0808,188.6104,188.9828,11746.0
2017-11-02 11:50:00,193.17,193.2,192.6,192.62,10045.0,189.2964,189.3258,188.7378,188.7574,10045.0
2017-11-02 12:00:00,192.6,192.77,192.42,192.64,17530.0,188.7378,188.9044,188.5614,188.777,17530.0
2017-11-02 12:10:00,192.68,192.8,192.55,192.66,21834.0,188.8162,188.9338,188.6888,188.7966,21834.0
2017-11-02 12:20:00,192.61,192.68,192.52,192.54,7784.0,188.7476,188.8162,188.6594,188.679,7784.0
2017-11-02 12:30:00,192.46,192.65,192.43,192.48,5014.0,188.6006,188.7868,188.5712,188.6202,5014.0
2017-11-02 12:40:00,192.5,192.56,192.42,192.56,5824.0,188.6398,188.6986,188.5614,188.6986,5824.0
2017-11-02 12:50:00,192.55,192.83,192.51,192.82,6849.0,188.6888,188.9632,188.6496,188.9534,6849.0
2017-11-02 13:00:00,192.8,192.97,192.77,192.93,8739.0,188.9338,189.1004,188.9044,189.0612,8739.0
2017-11-02 13:10:00,192.93,192.97,192.85,192.86,13071.0,189.0612,189.1004,188.9828,188.9926,13071.0
2017-11-02 13:20:00,192.9,192.9,192.74,192.77,17530.0,189.0318,189.0318,188.875,188.9044,17530.0
2017-11-02 13:30:00,192.76,192.77,192.58,192.59,9635.0,188.8946,188.9044,188.7182,188.728,9635.0
2017-11-02 13:40:00,192.61,192.89,192.53,192.84,10988.0,188.7476,189.022,188.6692,188.973,10988.0
2017-11-02 13:50:00,192.83,192.95,192.83,192.86,6762.0,188.9632,189.0808,188.9632,188.9926,6762.0
2017-11-02 14:00:00,192.83,192.94,192.74,192.9,17159.0,188.9632,189.071,188.875,189.0318,17159.0
2017-11-02 14:10:00,192.9,192.92,192.69,192.69,24274.0,189.0318,189.0514,188.826,188.826,24274.0
2017-11-02 14:20:00,192.69,192.73,192.56,192.59,12438.0,188.826,188.8652,188.6986,188.728,12438.0
2017-11-02 14:30:00,192.57,192.59,192.11,192.16,22573.0,188.7084,188.728,188.2577,188.3066,22573.0
2017-11-02 14:40:00,192.15,192.15,191.9,191.9,19896.0,188.2968,188.2968,188.0519,188.0519,19896.0
2017-11-02 14:50:00,191.9,191.9,191.39,191.39,44444.0,188.0519,188.0519,187.5521,187.5521,44444.0
2017-11-02 15:00:00,191.37,191.74,191.35,191.61,52850.0,187.5325,187.8951,187.5129,187.7677,52850.0
2017-11-02 15:10:00,191.59,191.59,191.16,191.17,50300.0,187.7481,187.7481,187.3267,187.3365,50300.0
2017-11-02 15:20:00,191.16,191.41,191.01,191.06,58769.0,187.3267,187.5717,187.1797,187.2287,58769.0
2017-11-02 15:30:00,191.06,191.91,191.06,191.82,73679.0,187.2287,188.0617,187.2287,187.9735,73679.0
2017-11-02 15:40:00,191.81,191.86,191.45,191.45,71879.0,187.9637,188.0127,187.6109,187.6109,71879.0
2017-11-02 15:50:00,191.5,191.7,191.25,191.41,210353.0,187.6599,187.8559,187.4149,187.5717,210353.0
2017-11-03 09:30:00,191.63,192.99,191.35,192.52,31848.0,187.7873,189.12,187.5129,188.6594,31848.0
2017-11-03 09:40:00,192.23,192.39,191.83,192.02,11928.0,188.3752,188.532,187.9833,188.1695,11928.0
2017-11-03 09:50:00,192.03,192.58,192.03,192.57,25380.0,188.1793,188.7182,188.1793,188.7084,25380.0
2017-11-03 10:00:00,192.26,193.18,192.26,192.97,19904.0,188.4046,189.3062,188.4046,189.1004,19904.0
2017-11-03 10:10:00,192.94,193.02,192.58,192.65,20524.0,189.071,189.1494,188.7182,188.7868,20524.0
2017-11-03 10:20:00,192.68,192.97,192.59,192.9,17569.0,188.8162,189.1004,188.728,189.0318,17569.0
2017-11-03 10:30:00,192.89,193.42,192.63,193.42,12461.0,189.022,189.5414,188.7672,189.5414,12461.0
2017-11-03 10:40:00,193.4,193.73,193.21,193.36,12576.0,189.5218,189.8452,189.3356,189.4826,12576.0
2017-11-03 10:50:00,193.28,193.4,193.02,193.15,7562.0,189.4042,189.5218,189.1494,189.2768,7562.0
2017-11-03 11:00:00,193.15,193.22,192.95,193.06,49974.0,189.2768,189.3454,189.0808,189.1886,49974.0
2017-11-03 11:10:00,193.05,193.07,192.61,192.79,15050.0,189.1788,189.1984,188.7476,188.924,15050.0
2017-11-03 11:20:00,192.79,193.16,192.6,193.13,6028.0,188.924,189.2866,188.7378,189.2572,6028.0
2017-11-03 11:30:00,193.13,193.18,192.86,192.95,5758.0,189.2572,189.3062,188.9926,189.0808,5758.0
2017-11-03 11:40:00,193.0,193.23,192.81,193.23,5327.0,189.1298,189.3552,188.9436,189.3552,5327.0
2017-11-03 11:50:00,193.17,193.66,193.11,193.6,11194.0,189.2964,189.7766,189.2376,189.7178,11194.0
2017-11-03 12:00:00,193.63,193.94,193.59,193.84,6345.0,189.7472,190.051,189.708,189.953,6345.0
2017-11-03 12:10:00,193.85,194.09,193.81,194.0,12425.0,189.9628,190.1979,189.9236,190.1098,12425.0
2017-11-03 12:20:00,193.97,194.08,193.75,194.08,6119.0,190.0804,190.1881,189.8648,190.1881,6119.0
2017-11-03 12:30:00,194.08,194.1,193.95,194.0,7072.0,190.1881,190.2077,190.0608,190.1098,7072.0
2017-11-03 12:40:00,194.0,194.15,194.0,194.1,6032.0,190.1098,190.2567,190.1098,190.2077,6032.0
2017-11-03 12:50:00,194.1,194.13,193.99,194.13,7764.0,190.2077,190.2371,190.1,190.2371,7764.0
2017-11-03 13:00:00,194.14,194.28,194.14,194.28,7020.0,190.2469,190.3841,190.2469,190.3841,7020.0
2017-11-03 13:10:00,194.31,194.51,194.26,194.4,21722.0,190.4135,190.6095,190.3645,190.5017,21722.0
2017-11-03 13:20:00,194.4,194.44,194.26,194.28,5624.0,190.5017,190.5409,190.3645,190.3841,5624.0
2017-11-03 13:30:00,194.22,194.3,194.09,194.14,13566.0,190.3253,190.4037,190.1979,190.2469,13566.0
2017-11-03 13:40:00,194.18,194.25,194.13,194.21,4800.0,190.2861,190.3547,190.2371,190.3155,4800.0
2017-11-03 13:50:00,194.16,194.21,194.06,194.17,6901.0,190.2665,190.3155,190.1685,190.2763,6901.0
2017-11-03 14:00:00,194.17,194.46,194.16,194.32,27402.0,190.2763,190.5605,190.2665,190.4233,27402.0
2017-11-03 14:10:00,194.36,194.43,194.22,194.39,6600.0,190.4625,190.5311,190.3253,190.4919,6600.0
2017-11-03 14:20:00,194.39,194.42,194.03,194.11,5809.0,190.4919,190.5213,190.1392,190.2175,5809.0
2017-11-03 14:30:00,194.15,194.16,193.89,193.92,6819.0,190.2567,190.2665,190.002,190.0314,6819.0
2017-11-03 14:40:00,193.92,194.07,193.92,194.0,4995.0,190.0314,190.1783,190.0314,190.1098,4995.0
2017-11-03 14:50:00,194.0,194.14,193.96,193.96,6678.0,190.1098,190.2469,190.0706,190.0706,6678.0
2017-11-03 15:00:00,193.98,193.99,193.7,193.82,5571.0,190.0902,190.1,189.8158,189.9334,5571.0
2017-11-03 15:10:00,193.83,193.92,193.73,193.84,13016.0,189.9432,190.0314,189.8452,189.953,13016.0
2017-11-03 15:20:00,193.9,193.91,193.54,193.6,8916.0,190.0118,190.0216,189.659,189.7178,8916.0
2017-11-03 15:30:00,193.61,193.63,193.33,193.49,20030.0,189.7276,189.7472,189.4532,189.61,20030.0
2017-11-03 15:40:00,193.5,193.56,193.44,193.52,21825.0,189.6198,189.6786,189.561,189.6394,21825.0
2017-11-03 15:50:00,193.53,193.72,193.35,193.72,48574.0,189.6492,189.8354,189.4728,189.8354,48574.0
2017-11-06 09:30:00,194.02,194.21,193.48,194.0,28961.0,190.1294,190.3155,189.6002,190.1098,28961.0
2017-11-06 09:40:00,194.05,194.54,193.88,194.13,10545.0,190.1587,190.6389,189.9922,190.2371,10545.0
2017-11-06 09:50:00,193.94,194.13,193.61,194.01,8376.0,190.051,190.2371,189.7276,190.1196,8376.0
2017-11-06 10:00:00,193.91,194.32,193.68,193.92,15366.0,190.0216,190.4233,189.7962,190.0314,15366.0
2017-11-06 10:10:00,193.9,193.9,193.39,193.63,12441.0,190.0118,190.0118,189.512,189.7472,12441.0
2017-11-06 10:20:00,193.54,193.66,193.38,193.66,6381.0,189.659,189.7766,189.5022,189.7766,6381.0
2017-11-06 10:30:00,193.67,193.67,193.3,193.51,11818.0,189.7864,189.7864,189.4238,189.6296,11818.0
2017-11-06 10:40:00,193.42,193.67,193.34,193.6,16402.0,189.5414,189.7864,189.463,189.7178,16402.0
2017-11-06 10:50:00,193.56,194.04,193.37,193.38,11507.0,189.6786,190.1489,189.4924,189.5022,11507.0
2017-11-06 11:00:00,193.37,193.5,193.06,193.29,15557.0,189.4924,189.6198,189.1886,189.414,15557.0
2017-11-06 11:10:00,193.34,193.6,193.11,193.36,16503.0,189.463,189.7178,189.2376,189.4826,16503.0
2017-11-06 11:20:00,193.3,193.5,193.24,193.27,29962.0,189.4238,189.6198,189.365,189.3944,29962.0
2017-11-06 11:30:00,193.26,193.64,193.19,193.37,21327.0,189.3846,189.757,189.316,189.4924,21327.0
2017-11-06 11:40:00,193.32,193.56,193.28,193.4,4650.0,189.4434,189.6786,189.4042,189.5218,4650.0
2017-11-06 11:50:00,193.38,193.55,193.22,193.29,21225.0,189.5022,189.6688,189.3454,189.414,21225.0
2017-11-06 12:00:00,193.34,193.38,193.22,193.31,17608.0,189.463,189.5022,189.3454,189.4336,17608.0
2017-11-06 12:10:00,193.19,193.31,192.99,192.99,7317.0,189.316,189.4336,189.12,189.12,7317.0
2017-11-06 12:20:00,192.89,193.14,192.89,193.14,7017.0,189.022,189.267,189.022,189.267,7017.0
2017-11-06 12:30:00,193.14,193.2,192.98,192.98,10460.0,189.267,189.3258,189.1102,189.1102,10460.0
2017-11-06 12:40:00,193.02,193.18,192.96,193.02,5232.0,189.1494,189.3062,189.0906,189.1494,5232.0
2017-11-06 12:50:00,193.06,193.24,193.0,193.1,6482.0,189.1886,189.365,189.1298,189.2278,6482.0
2017-11-06 13:00:00,193.09,193.18,193.06,193.11,4977.0,189.218,189.3062,189.1886,189.2376,4977.0
2017-11-06 13:10:00,193.08,193.1,192.94,192.94,10337.0,189.2082,189.2278,189.071,189.071,10337.0
2017-11-06 13:20:00,192.97,193.18,192.96,193.1,11362.0,189.1004,189.3062,189.0906,189.2278,11362.0
2017-11-06 13:30:00,193.1,193.2,192.97,193.16,12885.0,189.2278,189.3258,189.1004,189.2866,12885.0
2017-11-06 13:40:00,193.19,193.55,193.15,193.37,17239.0,189.316,189.6688,189.2768,189.4924,17239.0
2017-11-06 13:50:00,193.41,193.56,193.4,193.41,7150.0,189.5316,189.6786,189.5218,189.5316,7150.0
2017-11-06 14:00:00,193.47,193.79,193.43,193.78,15256.0,189.5904,189.904,189.5512,189.8942,15256.0
2017-11-06 14:10:00,193.74,193.75,193.55,193.57,7474.0,189.855,189.8648,189.6688,189.6884,7474.0
2017-11-06 14:20:00,193.5,193.71,193.45,193.67,5369.0,189.6198,189.8256,189.5708,189.7864,5369.0
2017-11-06 14:30:00,193.67,193.7,193.43,193.43,19942.0,189.7864,189.8158,189.5512,189.5512,19942.0
2017-11-06 14:40:00,193.48,193.68,193.44,193.55,12662.0,189.6002,189.7962,189.561,189.6688,12662.0
2017-11-06 14:50:00,193.53,193.77,193.53,193.61,11078.0,189.6492,189.8844,189.6492,189.7276,11078.0
2017-11-06 15:00:00,193.61,193.73,193.56,193.65,10235.0,189.7276,189.8452,189.6786,189.7668,10235.0
2017-11-06 15:10:00,193.64,193.64,193.56,193.61,8962.0,189.757,189.757,189.6786,189.7276,8962.0
2017-11-06 15:20:00,193.58,193.58,193.44,193.52,10662.0,189.6982,189.6982,189.561,189.6394,10662.0
2017-11-06 15:30:00,193.53,193.77,193.49,193.73,17765.0,189.6492,189.8844,189.61,189.8452,17765.0
2017-11-06 15:40:00,193.73,193.73,193.57,193.64,26527.0,189.8452,189.8452,189.6884,189.757,26527.0
2017-11-06 15:50:00,193.63,193.72,193.48,193.54,56966.0,189.7472,189.8354,189.6002,189.659,56966.0
2017-11-07 09:30:00,193.5,194.07,193.3,193.91,23066.0,189.6198,190.1783,189.4238,190.0216,23066.0
2017-11-07 09:40:00,193.79,194.03,193.47,193.54,14434.0,189.904,190.1392,189.5904,189.659,14434.0
2017-11-07 09:50:00,193.58,193.66,193.33,193.47,4724.0,189.6982,189.7766,189.4532,189.5904,4724.0
2017-11-07 10:00:00,193.43,193.43,192.92,193.17,14366.0,189.5512,189.5512,189.0514,189.2964,14366.0
2017-11-07 10:10:00,193.19,193.66,193.19,193.37,11832.0,189.316,189.7766,189.316,189.4924,11832.0
2017-11-07 10:20:00,193.41,193.87,193.27,193.75,25621.0,189.5316,189.9824,189.3944,189.8648,25621.0
2017-11-07 10:30:00,193.82,193.9,193.56,193.63,9376.0,189.9334,190.0118,189.6786,189.7472,9376.0
2017-11-07 10:40:00,193.63,193.78,193.31,193.31,18376.0,189.7472,189.8942,189.4336,189.4336,18376.0
2017-11-07 10:50:00,193.38,193.51,193.3,193.51,10645.0,189.5022,189.6296,189.4238,189.6296,10645.0
2017-11-07 11:00:00,193.42,193.59,193.42,193.47,15510.0,189.5414,189.708,189.5414,189.5904,15510.0
2017-11-07 11:10:00,193.44,193.61,193.29,193.52,10442.0,189.561,189.7276,189.414,189.6394,10442.0
2017-11-07 11:20:00,193.51,193.52,193.26,193.31,18076.0,189.6296,189.6394,189.3846,189.4336,18076.0
2017-11-07 11:30:00,193.3,193.7,193.3,193.61,9964.0,189.4238,189.8158,189.4238,189.7276,9964.0
2017-11-07 11:40:00,193.55,193.6,193.44,193.44,5226.0,189.6688,189.7178,189.561,189.561,5226.0
2017-11-07 11:50:00,193.43,193.43,192.88,192.88,6305.0,189.5512,189.5512,189.0122,189.0122,6305.0
2017-11-07 12:00:00,192.87,193.08,192.87,192.93,7326.0,189.0024,189.2082,189.0024,189.0612,7326.0
2017-11-07 12:10:00,192.93,192.97,192.74,192.9,5328.0,189.0612,189.1004,188.875,189.0318,5328.0
2017-11-07 12:20:00,192.96,192.97,192.73,192.75,10543.0,189.0906,189.1004,188.8652,188.8848,10543.0
2017-11-07 12:30:00,192.8,192.87,192.73,192.87,15081.0,188.9338,189.0024,188.8652,189.0024,15081.0
2017-11-07 12:40:00,192.86,192.89,192.78,192.83,13633.0,188.9926,189.022,188.9142,188.9632,13633.0
2017-11-07 12:50:00,192.84,193.05,192.84,193.03,6039.0,188.973,189.1788,188.973,189.1592,6039.0
2017-11-07 13:00:00,192.99,193.05,192.88,192.89,13409.0,189.12,189.1788,189.0122,189.022,13409.0
2017-11-07 13:10:00,192.9,192.92,192.82,192.83,6784.0,189.0318,189.0514,188.9534,188.9632,6784.0
2017-11-07 13:20:00,192.88,192.92,192.84,192.91,6645.0,189.0122,189.0514,188.973,189.0416,6645.0
2017-11-07 13:30:00,192.92,192.98,192.9,192.97,21014.0,189.0514,189.1102,189.0318,189.1004,21014.0
2017-11-07 13:40:00,192.98,193.06,192.94,192.96,9542.0,189.1102,189.1886,189.071,189.0906,9542.0
2017-11-07 13:50:00,192.94,192.97,192.89,192.95,9324.0,189.071,189.1004,189.022,189.0808,9324.0
2017-11-07 14:00:00,192.92,192.93,192.82,192.83,8495.0,189.0514,189.0612,188.9534,188.9632,8495.0
2017-11-07 14:10:00,192.85,192.86,192.75,192.8,8097.0,188.9828,188.9926,188.8848,188.9338,8097.0
2017-11-07 14:20:00,192.81,192.87,192.79,192.82,8015.0,188.9436,189.0024,188.924,188.9534,8015.0
2017-11-07 14:30:00,192.8,193.1,192.79,193.1,10434.0,188.9338,189.2278,188.924,189.2278,10434.0
2017-11-07 14:40:00,193.09,193.13,192.95,193.01,9388.0,189.218,189.2572,189.0808,189.1396,9388.0
2017-11-07 14:50:00,192.99,193.06,192.96,192.96,8330.0,189.12,189.1886,189.0906,189.0906,8330.0
2017-11-07 15:00:00,192.97,192.98,192.86,192.87,12890.0,189.1004,189.1102,188.9926,189.0024,12890.0
2017-11-07 15:10:00,192.87,193.01,192.86,193.0,14592.0,189.0024,189.1396,188.9926,189.1298,14592.0
2017-11-07 15:20:00,192.99,193.02,192.91,192.98,15827.0,189.12,189.1494,189.0416,189.1102,15827.0
2017-11-07 15:30:00,192.99,193.32,192.91,193.28,23763.0,189.12,189.4434,189.0416,189.4042,23763.0
2017-11-07 15:40:00,193.3,193.32,193.08,193.15,30572.0,189.4238,189.4434,189.2082,189.2768,30572.0
2017-11-07 15:50:00,193.16,193.31,193.14,193.21,81132.0,189.2866,189.4336,189.267,189.3356,81132.0
2017-11-08 09:30:00,192.71,193.77,192.71,193.68,20846.0,188.8456,189.8844,188.8456,189.7962,20846.0
2017-11-08 09:40:00,193.75,193.78,193.44,193.45,8177.0,189.8648,189.8942,189.561,189.5708,8177.0
2017-11-08 09:50:00,193.45,193.45,192.98,193.19,10504.0,189.5708,189.5708,189.1102,189.316,10504.0
2017-11-08 10:00:00,193.13,193.69,193.13,193.69,6496.0,189.2572,189.806,189.2572,189.806,6496.0
2017-11-08 10:10:00,193.71,193.8,193.46,193.51,8886.0,189.8256,189.9138,189.5806,189.6296,8886.0
2017-11-08 10:20:00,193.55,193.56,193.37,193.41,12120.0,189.6688,189.6786,189.4924,189.5316,12120.0
2017-11-08 10:30:00,193.37,193.39,193.1,193.31,17705.0,189.4924,189.512,189.2278,189.4336,17705.0
2017-11-08 10:40:00,193.26,193.56,193.25,193.51,13167.0,189.3846,189.6786,189.3748,189.6296,13167.0
2017-11-08 10:50:00,193.5,193.75,193.5,193.71,6900.0,189.6198,189.8648,189.6198,189.8256,6900.0
2017-11-08 11:00:00,193.7,193.75,193.65,193.68,8347.0,189.8158,189.8648,189.7668,189.7962,8347.0
2017-11-08 11:10:00,193.73,193.95,193.66,193.88,7078.0,189.8452,190.0608,189.7766,189.9922,7078.0
2017-11-08 11:20:00,193.82,193.85,193.51,193.56,16253.0,189.9334,189.9628,189.6296,189.6786,16253.0
2017-11-08 11:30:00,193.54,193.85,193.39,193.72,20119.0,189.659,189.9628,189.512,189.8354,20119.0
2017-11-08 11:40:00,193.76,193.93,193.75,193.86,5400.0,189.8746,190.0412,189.8648,189.9726,5400.0
2017-11-08 11:50:00,193.84,193.89,193.72,193.83,4520.0,189.953,190.002,189.8354,189.9432,4520.0
2017-11-08 12:00:00,193.85,194.0,193.66,193.68,13637.0,189.9628,190.1098,189.7766,189.7962,13637.0
2017-11-08 12:10:00,193.68,193.72,193.52,193.55,10537.0,189.7962,189.8354,189.6394,189.6688,10537.0
2017-11-08 12:20:00,193.55,193.65,193.52,193.64,7762.0,189.6688,189.7668,189.6394,189.757,7762.0
2017-11-08 12:30:00,193.62,193.65,193.54,193.56,7981.0,189.7374,189.7668,189.659,189.6786,7981.0
2017-11-08 12:40:00,193.57,193.64,193.55,193.59,4437.0,189.6884,189.757,189.6688,189.708,4437.0
2017-11-08 12:50:00,193.6,193.82,193.59,193.81,5510.0,189.7178,189.9334,189.708,189.9236,5510.0
2017-11-08 13:00:00,193.81,193.93,193.8,193.89,7996.0,189.9236,190.0412,189.9138,190.002,7996.0
2017-11-08 13:10:00,193.92,193.94,193.77,193.77,7434.0,190.0314,190.051,189.8844,189.8844,7434.0
2017-11-08 13:20:00,193.75,193.9,193.74,193.85,7955.0,189.8648,190.0118,189.855,189.9628,7955.0
2017-11-08 13:30:00,193.85,193.85,193.6,193.61,7519.0,189.9628,189.9628,189.7178,189.7276,7519.0
2017-11-08 13:40:00,193.59,193.61,193.52,193.59,6781.0,189.708,189.7276,189.6394,189.708,6781.0
2017-11-08 13:50:00,193.59,193.62,193.57,193.57,4402.0,189.708,189.7374,189.6884,189.6884,4402.0
2017-11-08 14:00:00,193.58,193.72,193.57,193.71,7102.0,189.6982,189.8354,189.6884,189.8256,7102.0
2017-11-08 14:10:00,193.71,193.87,193.68,193.75,8459.0,189.8256,189.9824,189.7962,189.8648,8459.0
2017-11-08 14:20:00,193.73,193.78,193.68,193.78,8200.0,189.8452,189.8942,189.7962,189.8942,8200.0
2017-11-08 14:30:00,193.77,193.84,193.72,193.78,10813.0,189.8844,189.953,189.8354,189.8942,10813.0
2017-11-08 14:40:00,193.78,193.91,193.75,193.91,11362.0,189.8942,190.0216,189.8648,190.0216,11362.0
2017-11-08 14:50:00,193.91,193.97,193.87,193.96,9956.0,190.0216,190.0804,189.9824,190.0706,9956.0
2017-11-08 15:00:00,193.97,194.02,193.95,193.96,8970.0,190.0804,190.1294,190.0608,190.0706,8970.0
2017-11-08 15:10:00,193.95,194.18,193.95,194.15,13334.0,190.0608,190.2861,190.0608,190.2567,13334.0
2017-11-08 15:20:00,194.18,194.18,194.06,194.06,10401.0,190.2861,190.2861,190.1685,190.1685,10401.0
2017-11-08 15:30:00,194.07,194.16,194.07,194.14,14658.0,190.1783,190.2665,190.1783,190.2469,14658.0
2017-11-08 15:40:00,194.14,194.16,193.94,193.95,21624.0,190.2469,190.2665,190.051,190.0608,21624.0
2017-11-08 15:50:00,193.96,194.02,193.84,193.86,63297.0,190.0706,190.1294,189.953,189.9726,63297.0
2017-11-09 09:30:00,193.42,193.96,192.5,192.56,38458.0,189.5414,190.0706,188.6398,188.6986,38458.0
2017-11-09 09:40:00,192.57,192.57,191.83,192.09,19241.0,188.7084,188.7084,187.9833,188.2381,19241.0
2017-11-09 09:50:00,192.13,192.31,191.76,191.78,16508.0,188.2773,188.4536,187.9147,187.9343,16508.0
2017-11-09 10:00:00,191.71,191.85,191.14,191.21,24678.0,187.8657,188.0029,187.3071,187.3757,24678.0
2017-11-09 10:10:00,191.27,191.28,190.7,190.72,18616.0,187.4345,187.4443,186.8759,186.8955,18616.0
2017-11-09 10:20:00,190.8,190.85,190.51,190.75,20635.0,186.9739,187.0229,186.6897,186.9249,20635.0
2017-11-09 10:30:00,190.66,191.35,190.66,191.14,39572.0,186.8367,187.5129,186.8367,187.3071,39572.0
2017-11-09 10:40:00,191.02,191.36,190.9,191.28,14255.0,187.1895,187.5227,187.0719,187.4443,14255.0
2017-11-09 10:50:00,191.3,191.65,191.29,191.65,18762.0,187.4639,187.8069,187.4541,187.8069,18762.0
2017-11-09 11:00:00,191.66,192.39,191.62,192.3,18693.0,187.8167,188.532,187.7775,188.4438,18693.0
2017-11-09 11:10:00,192.29,192.3,191.98,192.06,12398.0,188.434,188.4438,188.1303,188.2087,12398.0
2017-11-09 11:20:00,192.14,192.14,191.75,192.09,8240.0,188.2871,188.2871,187.9049,188.2381,8240.0
2017-11-09 11:30:00,192.07,192.36,191.81,191.89,8340.0,188.2185,188.5026,187.9637,188.0421,8340.0
2017-11-09 11:40:00,191.82,192.0,191.53,191.94,9607.0,187.9735,188.1499,187.6893,188.0911,9607.0
2017-11-09 11:50:00,191.92,191.97,191.4,191.74,13266.0,188.0715,188.1205,187.5619,187.8951,13266.0
2017-11-09 12:00:00,191.71,191.76,191.29,191.36,14716.0,187.8657,187.9147,187.4541,187.5227,14716.0
2017-11-09 12:10:00,191.37,191.46,190.54,190.84,31641.0,187.5325,187.6207,186.7191,187.0131,31641.0
2017-11-09 12:20:00,190.84,190.87,190.36,190.36,12546.0,187.0131,187.0425,186.5427,186.5427,12546.0
2017-11-09 12:30:00,190.4,190.64,190.2,190.5,25609.0,186.5819,186.8171,186.386,186.6799,25609.0
2017-11-09 12:40:00,190.45,190.54,190.21,190.53,8326.0,186.6309,186.7191,186.3958,186.7093,8326.0
2017-11-09 12:50:00,190.58,190.73,190.48,190.64,10375.0,186.7583,186.9053,186.6603,186.8171,10375.0
2017-11-09 13:00:00,190.68,190.68,190.52,190.65,11934.0,186.8563,186.8563,186.6995,186.8269,11934.0
2017-11-09 13:10:00,190.6,190.82,190.55,190.78,24334.0,186.7779,186.9935,186.7289,186.9543,24334.0
2017-11-09 13:20:00,190.79,190.86,190.72,190.84,9600.0,186.9641,187.0327,186.8955,187.0131,9600.0
2017-11-09 13:30:00,190.84,190.95,190.81,190.84,13514.0,187.0131,187.1209,186.9837,187.0131,13514.0
2017-11-09 13:40:00,190.86,190.96,190.67,190.96,8196.0,187.0327,187.1307,186.8465,187.1307,8196.0
2017-11-09 13:50:00,190.93,191.12,190.92,191.03,8380.0,187.1013,187.2875,187.0915,187.1993,8380.0
2017-11-09 14:00:00,191.03,191.09,190.81,191.09,33037.0,187.1993,187.2581,186.9837,187.2581,33037.0
2017-11-09 14:10:00,191.05,191.08,190.96,191.04,8620.0,187.2189,187.2483,187.1307,187.2091,8620.0
2017-11-09 14:20:00,191.04,191.19,191.02,191.17,14118.0,187.2091,187.3561,187.1895,187.3365,14118.0
2017-11-09 14:30:00,191.14,191.37,191.14,191.28,15728.0,187.3071,187.5325,187.3071,187.4443,15728.0
2017-11-09 14:40:00,191.28,191.28,191.06,191.14,5970.0,187.4443,187.4443,187.2287,187.3071,5970.0
2017-11-09 14:50:00,191.11,191.41,191.11,191.34,9831.0,187.2777,187.5717,187.2777,187.5031,9831.0
2017-11-09 15:00:00,191.36,191.52,191.32,191.48,9537.0,187.5227,187.6795,187.4835,187.6403,9537.0
2017-11-09 15:10:00,191.47,191.62,191.4,191.59,11022.0,187.6305,187.7775,187.5619,187.7481,11022.0
2017-11-09 15:20:00,191.59,191.8,191.57,191.75,20180.0,187.7481,187.9539,187.7285,187.9049,20180.0
2017-11-09 15:30:00,191.77,191.83,191.65,191.78,36141.0,187.9245,187.9833,187.8069,187.9343,36141.0
2017-11-09 15:40:00,191.78,191.87,191.68,191.85,33449.0,187.9343,188.0225,187.8363,188.0029,33449.0
2017-11-09 15:50:00,191.85,192.1,191.85,191.88,79292.0,188.0029,188.2479,188.0029,188.0323,79292.0
2017-11-10 09:30:00,191.67,191.91,190.81,191.31,25817.0,187.8265,188.0617,186.9837,187.4737,25817.0
2017-11-10 09:40:00,191.19,191.19,190.03,190.06,30473.0,187.3561,187.3561,186.2194,186.2488,30473.0
2017-11-10 09:50:00,190.25,190.41,189.69,189.72,31386.0,186.435,186.5917,185.8862,185.9156,31386.0
2017-11-10 10:00:00,189.92,189.95,189.21,189.52,28486.0,186.1116,186.141,185.4158,185.7196,28486.0
2017-11-10 10:10:00,189.52,189.52,188.78,188.91,49593.0,185.7196,185.7196,184.9944,185.1218,49593.0
2017-11-10 10:20:00,188.92,188.95,188.08,188.26,43941.0,185.1316,185.161,184.3085,184.4849,43941.0
2017-11-10 10:30:00,188.33,188.61,188.01,188.37,34511.0,184.5535,184.8278,184.2399,184.5926,34511.0
2017-11-10 10:40:00,188.37,188.43,187.88,188.0,36642.0,184.5926,184.6514,184.1125,184.2301,36642.0
2017-11-10 10:50:00,188.06,188.12,187.85,187.92,27430.0,184.2889,184.3477,184.0831,184.1517,27430.0
2017-11-10 11:00:00,187.98,187.98,187.45,187.62,31360.0,184.2105,184.2105,183.6911,183.8577,31360.0
2017-11-10 11:10:00,187.61,188.2,187.6,188.2,25375.0,183.8479,184.4261,183.8381,184.4261,25375.0
2017-11-10 11:20:00,188.13,188.34,188.06,188.06,25544.0,184.3575,184.5633,184.2889,184.2889,25544.0
2017-11-10 11:30:00,188.13,188.54,188.09,188.4,11860.0,184.3575,184.7592,184.3183,184.622,11860.0
2017-11-10 11:40:00,188.4,188.79,188.27,188.67,12048.0,184.622,185.0042,184.4947,184.8866,12048.0
2017-11-10 11:50:00,188.69,188.75,188.17,188.34,27100.0,184.9062,184.965,184.3967,184.5633,27100.0
2017-11-10 12:00:00,188.27,188.44,188.13,188.2,29563.0,184.4947,184.6612,184.3575,184.4261,29563.0
2017-11-10 12:10:00,188.19,188.33,187.98,188.06,37379.0,184.4163,184.5535,184.2105,184.2889,37379.0
2017-11-10 12:20:00,188.08,188.11,187.85,187.92,10439.0,184.3085,184.3379,184.0831,184.1517,10439.0
2017-11-10 12:30:00,187.83,188.0,187.45,187.5,27944.0,184.0635,184.2301,183.6911,183.7401,27944.0
2017-11-10 12:40:00,187.55,187.62,187.44,187.46,21057.0,183.7891,183.8577,183.6813,183.7009,21057.0
2017-11-10 12:50:00,187.45,187.68,187.3,187.3,40345.0,183.6911,183.9165,183.5441,183.5441,40345.0
2017-11-10 13:00:00,187.31,187.34,187.0,187.03,69873.0,183.5539,183.5833,183.2501,183.2795,69873.0
2017-11-10 13:10:00,187.1,187.18,187.02,187.07,51468.0,183.3481,183.4265,183.2697,183.3187,51468.0
2017-11-10 13:20:00,187.09,187.11,186.71,186.81,58878.0,183.3383,183.3579,182.9659,183.0639,58878.0
2017-11-10 13:30:00,186.8,186.84,186.16,186.22,95601.0,183.0541,183.0933,182.427,182.4858,95601.0
2017-11-10 13:40:00,186.21,186.31,185.62,185.66,89491.0,182.476,182.574,181.8978,181.937,89491.0
2017-11-10 13:50:00,185.67,186.71,185.59,186.46,67706.0,181.9468,182.9659,181.8684,182.721,67706.0
2017-11-10 14:00:00,186.45,186.73,186.25,186.33,30248.0,182.7112,182.9855,182.5152,182.5936,30248.0
2017-11-10 14:10:00,186.39,186.82,186.29,186.65,45266.0,182.6524,183.0737,182.5544,182.9071,45266.0
2017-11-10 14:20:00,186.72,186.74,186.47,186.68,44529.0,182.9757,182.9953,182.7307,182.9365,44529.0
2017-11-10 14:30:00,186.63,186.63,186.04,186.2,68701.0,182.8875,182.8875,182.3094,182.4662,68701.0
2017-11-10 14:40:00,186.2,186.71,186.04,186.18,79338.0,182.4662,182.9659,182.3094,182.4466,79338.0
2017-11-10 14:50:00,186.18,186.2,185.6,185.66,103582.0,182.4466,182.4662,181.8782,181.937,103582.0
2017-11-10 15:00:00,185.6,185.77,185.37,185.37,122774.0,181.8782,182.0448,181.6528,181.6528,122774.0
2017-11-10 15:10:00,185.37,186.08,184.5,186.08,415144.0,181.6528,182.3486,180.8003,182.3486,415144.0
2017-11-10 15:20:00,186.08,186.87,186.0,186.17,82696.0,182.3486,183.1227,182.2702,182.4368,82696.0
2017-11-10 15:30:00,186.2,186.21,185.69,185.86,52057.0,182.4662,182.476,181.9664,182.133,52057.0
2017-11-10 15:40:00,185.84,186.11,185.78,186.08,67530.0,182.1134,182.378,182.0546,182.3486,67530.0
2017-11-10 15:50:00,186.05,186.35,186.0,186.18,204315.0,182.3192,182.6132,182.2702,182.4466,204315.0
2017-11-13 09:30:00,185.53,186.85,185.25,186.31,63202.0,181.8096,183.1031,181.5352,182.574,63202.0
2017-11-13 09:40:00,186.26,186.51,186.17,186.41,37573.0,182.525,182.7699,182.4368,182.672,37573.0
2017-11-13 09:50:00,186.42,187.08,186.13,186.83,65339.0,182.6818,183.3285,182.3976,183.0835,65339.0
2017-11-13 10:00:00,186.91,187.24,186.45,186.94,66318.0,183.1619,183.4853,182.7112,183.1913,66318.0
2017-11-13 10:10:00,186.98,187.51,186.88,187.45,41671.0,183.2305,183.7499,183.1325,183.6911,41671.0
2017-11-13 10:20:00,187.49,188.08,187.37,188.08,59284.0,183.7303,184.3085,183.6127,184.3085,59284.0
2017-11-13 10:30:00,188.1,188.32,187.8,188.29,74125.0,184.3281,184.5437,184.0341,184.5143,74125.0
2017-11-13 10:40:00,188.29,188.64,188.29,188.58,41705.0,184.5143,184.8572,184.5143,184.7984,41705.0
2017-11-13 10:50:00,188.54,188.81,188.2,188.2,41517.0,184.7592,185.0238,184.4261,184.4261,41517.0
2017-11-13 11:00:00,188.2,188.25,187.84,188.25,20917.0,184.4261,184.4751,184.0733,184.4751,20917.0
2017-11-13 11:10:00,188.21,188.31,188.03,188.28,13729.0,184.4359,184.5339,184.2595,184.5045,13729.0
2017-11-13 11:20:00,188.31,188.62,188.31,188.56,14115.0,184.5339,184.8376,184.5339,184.7788,14115.0
2017-11-13 11:30:00,188.59,188.6,188.22,188.3,23124.0,184.8082,184.818,184.4457,184.5241,23124.0
2017-11-13 11:40:00,188.25,188.28,187.98,187.99,19958.0,184.4751,184.5045,184.2105,184.2203,19958.0
2017-11-13 11:50:00,187.98,188.15,187.86,188.15,19586.0,184.2105,184.3771,184.0929,184.3771,19586.0
2017-11-13 12:00:00,188.15,188.27,187.93,188.06,23695.0,184.3771,184.4947,184.1615,184.2889,23695.0
2017-11-13 12:10:00,188.06,188.21,187.99,188.09,34996.0,184.2889,184.4359,184.2203,184.3183,34996.0
2017-11-13 12:20:00,188.13,188.58,188.11,188.52,17149.0,184.3575,184.7984,184.3379,184.7396,17149.0
2017-11-13 12:30:00,188.56,188.62,188.47,188.62,11998.0,184.7788,184.8376,184.6906,184.8376,11998.0
2017-11-13 12:40:00,188.63,188.66,188.46,188.58,31205.0,184.8474,184.8768,184.6808,184.7984,31205.0
2017-11-13 12:50:00,188.59,188.68,188.58,188.64,9586.0,184.8082,184.8964,184.7984,184.8572,9586.0
2017-11-13 13:00:00,188.65,188.65,188.51,188.54,9560.0,184.867,184.867,184.7298,184.7592,9560.0
2017-11-13 13:10:00,188.53,188.7,188.5,188.59,24220.0,184.7494,184.916,184.72,184.8082,24220.0
2017-11-13 13:20:00,188.57,188.57,188.48,188.49,13316.0,184.7886,184.7886,184.7004,184.7102,13316.0
2017-11-13 13:30:00,188.5,188.64,188.47,188.5,31241.0,184.72,184.8572,184.6906,184.72,31241.0
2017-11-13 13:40:00,188.5,188.62,188.49,188.61,21887.0,184.72,184.8376,184.7102,184.8278,21887.0
2017-11-13 13:50:00,188.62,188.75,188.53,188.59,22693.0,184.8376,184.965,184.7494,184.8082,22693.0
2017-11-13 14:00:00,188.56,188.77,188.52,188.7,17142.0,184.7788,184.9846,184.7396,184.916,17142.0
2017-11-13 14:10:00,188.69,188.69,188.44,188.47,34551.0,184.9062,184.9062,184.6612,184.6906,34551.0
2017-11-13 14:20:00,188.45,188.45,188.15,188.29,27433.0,184.671,184.671,184.3771,184.5143,27433.0
2017-11-13 14:30:00,188.29,188.52,188.25,188.51,25872.0,184.5143,184.7396,184.4751,184.7298,25872.0
2017-11-13 14:40:00,188.52,188.53,188.34,188.38,21096.0,184.7396,184.7494,184.5633,184.6024,21096.0
2017-11-13 14:50:00,188.38,188.42,188.16,188.26,14922.0,184.6024,184.6416,184.3869,184.4849,14922.0
2017-11-13 15:00:00,188.24,188.42,188.24,188.39,28985.0,184.4653,184.6416,184.4653,184.6122,28985.0
2017-11-13 15:10:00,188.35,188.47,188.12,188.47,29092.0,184.5731,184.6906,184.3477,184.6906,29092.0
2017-11-13 15:20:00,188.46,188.58,188.04,188.14,51602.0,184.6808,184.7984,184.2693,184.3673,51602.0
2017-11-13 15:30:00,188.13,188.48,188.12,188.42,87442.0,184.3575,184.7004,184.3477,184.6416,87442.0
2017-11-13 15:40:00,188.43,188.47,188.0,188.13,67200.0,184.6514,184.6906,184.2301,184.3575,67200.0
2017-11-13 15:50:00,188.15,188.26,188.08,188.23,119404.0,184.3771,184.4849,184.3085,184.4555,119404.0
2017-11-14 09:30:00,187.81,188.16,187.37,187.73,61350.0,184.0439,184.3869,183.6127,183.9655,61350.0
2017-11-14 09:40:00,187.88,188.38,187.85,188.0,57219.0,184.1125,184.6024,184.0831,184.2301,57219.0
2017-11-14 09:50:00,188.0,188.88,187.89,188.17,16049.0,184.2301,185.0924,184.1223,184.3967,16049.0
2017-11-14 10:00:00,188.26,188.63,187.98,188.28,39909.0,184.4849,184.8474,184.2105,184.5045,39909.0
2017-11-14 10:10:00,188.25,188.69,188.02,188.55,56834.0,184.4751,184.9062,184.2497,184.769,56834.0
2017-11-14 10:20:00,188.59,189.0,188.43,188.46,58440.0,184.8082,185.21,184.6514,184.6808,58440.0
2017-11-14 10:30:00,188.49,189.01,188.41,188.95,22628.0,184.7102,185.2198,184.6318,185.161,22628.0
2017-11-14 10:40:00,189.01,189.72,189.0,189.6,23672.0,185.2198,185.9156,185.21,185.798,23672.0
2017-11-14 10:50:00,189.59,189.92,189.5,189.75,30576.0,185.7882,186.1116,185.7,185.945,30576.0
2017-11-14 11:00:00,189.77,190.04,189.7,189.92,27146.0,185.9646,186.2292,185.896,186.1116,27146.0
2017-11-14 11:10:00,189.93,189.93,189.79,189.8,31368.0,186.1214,186.1214,185.9842,185.994,31368.0
2017-11-14 11:20:00,189.8,189.98,189.77,189.92,13940.0,185.994,186.1704,185.9646,186.1116,13940.0
2017-11-14 11:30:00,189.93,190.08,189.74,189.74,20504.0,186.1214,186.2684,185.9352,185.9352,20504.0
2017-11-14 11:40:00,189.73,190.21,189.71,190.16,23817.0,185.9254,186.3958,185.9058,186.3468,23817.0
2017-11-14 11:50:00,190.18,190.23,190.11,190.13,14110.0,186.3664,186.4154,186.2978,186.3174,14110.0
2017-11-14 12:00:00,190.12,190.12,189.28,189.28,15321.0,186.3076,186.3076,185.4844,185.4844,15321.0
2017-11-14 12:10:00,189.3,189.39,189.07,189.39,14683.0,185.504,185.5922,185.2786,185.5922,14683.0
2017-11-14 12:20:00,189.4,189.5,189.36,189.46,14509.0,185.602,185.7,185.5628,185.6608,14509.0
2017-11-14 12:30:00,189.43,189.43,189.07,189.07,10011.0,185.6314,185.6314,185.2786,185.2786,10011.0
2017-11-14 12:40:00,189.07,189.18,188.81,188.82,10977.0,185.2786,185.3864,185.0238,185.0336,10977.0
2017-11-14 12:50:00,188.78,188.84,188.22,188.64,17282.0,184.9944,185.0532,184.4457,184.8572,17282.0
2017-11-14 13:00:00,188.63,188.89,188.43,188.89,11060.0,184.8474,185.1022,184.6514,185.1022,11060.0
2017-11-14 13:10:00,188.92,189.17,188.84,188.92,10220.0,185.1316,185.3766,185.0532,185.1316,10220.0
2017-11-14 13:20:00,188.88,189.17,188.84,189.11,16188.0,185.0924,185.3766,185.0532,185.3178,16188.0
2017-11-14 13:30:00,189.09,189.1,188.9,188.99,11908.0,185.2982,185.308,185.112,185.2002,11908.0
2017-11-14 13:40:00,189.0,189.31,189.0,189.16,18874.0,185.21,185.5138,185.21,185.3668,18874.0
2017-11-14 13:50:00,189.12,189.12,188.72,188.75,15377.0,185.3276,185.3276,184.9356,184.965,15377.0
2017-11-14 14:00:00,188.73,188.85,188.71,188.8,14519.0,184.9454,185.063,184.9258,185.014,14519.0
2017-11-14 14:10:00,188.79,188.95,188.74,188.79,10820.0,185.0042,185.161,184.9552,185.0042,10820.0
2017-11-14 14:20:00,188.73,188.89,188.69,188.77,14604.0,184.9454,185.1022,184.9062,184.9846,14604.0
2017-11-14 14:30:00,188.73,188.94,188.69,188.91,14832.0,184.9454,185.1512,184.9062,185.1218,14832.0
2017-11-14 14:40:00,188.96,189.03,188.84,188.88,20432.0,185.1708,185.2394,185.0532,185.0924,20432.0
2017-11-14 14:50:00,188.93,189.3,188.93,189.24,27290.0,185.1414,185.504,185.1414,185.4452,27290.0
2017-11-14 15:00:00,189.24,189.42,189.22,189.3,13207.0,185.4452,185.6216,185.4256,185.504,13207.0
2017-11-14 15:10:00,189.27,189.29,188.79,188.83,24533.0,185.4746,185.4942,185.0042,185.0434,24533.0
2017-11-14 15:20:00,188.85,189.0,188.8,188.87,24310.0,185.063,185.21,185.014,185.0826,24310.0
2017-11-14 15:30:00,188.88,189.06,188.83,188.98,29706.0,185.0924,185.2688,185.0434,185.1904,29706.0
2017-11-14 15:40:00,188.97,189.12,188.89,189.08,44101.0,185.1806,185.3276,185.1022,185.2884,44101.0
2017-11-14 15:50:00,189.08,189.26,188.97,189.07,77142.0,185.2884,185.4648,185.1806,185.2786,77142.0
2017-11-15 09:30:00,189.12,189.89,188.55,188.56,34421.0,185.3276,186.0822,184.769,184.7788,34421.0
2017-11-15 09:40:00,188.3,188.64,188.13,188.44,19313.0,184.5241,184.8572,184.3575,184.6612,19313.0
2017-11-15 09:50:00,188.3,189.17,188.16,189.05,33945.0,184.5241,185.3766,184.3869,185.259,33945.0
2017-11-15 10:00:00,189.06,189.07,188.2,188.45,21198.0,185.2688,185.2786,184.4261,184.671,21198.0
2017-11-15 10:10:00,188.43,188.63,188.15,188.29,39902.0,184.6514,184.8474,184.3771,184.5143,39902.0
2017-11-15 10:20:00,188.23,188.74,188.08,188.6,27787.0,184.4555,184.9552,184.3085,184.818,27787.0
2017-11-15 10:30:00,188.53,188.6,188.1,188.14,34211.0,184.7494,184.818,184.3281,184.3673,34211.0
2017-11-15 10:40:00,188.14,188.16,187.91,188.04,45236.0,184.3673,184.3869,184.1419,184.2693,45236.0
2017-11-15 10:50:00,188.08,188.43,188.08,188.4,16106.0,184.3085,184.6514,184.3085,184.622,16106.0
2017-11-15 11:00:00,188.4,188.62,188.3,188.41,13701.0,184.622,184.8376,184.5241,184.6318,13701.0
2017-11-15 11:10:00,188.42,188.62,188.39,188.59,10400.0,184.6416,184.8376,184.6122,184.8082,10400.0
2017-11-15 11:20:00,188.6,188.82,188.31,188.36,37664.0,184.818,185.0336,184.5339,184.5828,37664.0
2017-11-15 11:30:00,188.37,188.63,188.32,188.55,8860.0,184.5926,184.8474,184.5437,184.769,8860.0
2017-11-15 11:40:00,188.58,188.61,188.43,188.43,9253.0,184.7984,184.8278,184.6514,184.6514,9253.0
2017-11-15 11:50:00,188.51,188.68,188.5,188.62,6342.0,184.7298,184.8964,184.72,184.8376,6342.0
2017-11-15 12:00:00,188.61,188.7,188.41,188.63,21142.0,184.8278,184.916,184.6318,184.8474,21142.0
2017-11-15 12:10:00,188.62,188.67,188.55,188.56,5340.0,184.8376,184.8866,184.769,184.7788,5340.0
2017-11-15 12:20:00,188.58,188.66,188.43,188.66,10865.0,184.7984,184.8768,184.6514,184.8768,10865.0
2017-11-15 12:30:00,188.67,188.83,188.67,188.74,10022.0,184.8866,185.0434,184.8866,184.9552,10022.0
2017-11-15 12:40:00,188.76,188.81,188.5,188.52,9266.0,184.9748,185.0238,184.72,184.7396,9266.0
2017-11-15 12:50:00,188.5,188.63,188.45,188.57,16731.0,184.72,184.8474,184.671,184.7886,16731.0
2017-11-15 13:00:00,188.52,188.53,188.45,188.49,11277.0,184.7396,184.7494,184.671,184.7102,11277.0
2017-11-15 13:10:00,188.49,188.56,188.38,188.46,20088.0,184.7102,184.7788,184.6024,184.6808,20088.0
2017-11-15 13:20:00,188.41,188.41,188.02,188.1,12096.0,184.6318,184.6318,184.2497,184.3281,12096.0
2017-11-15 13:30:00,188.1,188.26,188.07,188.15,11473.0,184.3281,184.4849,184.2987,184.3771,11473.0
2017-11-15 13:40:00,188.14,188.32,188.14,188.31,8873.0,184.3673,184.5437,184.3673,184.5339,8873.0
2017-11-15 13:50:00,188.24,188.38,188.05,188.36,8989.0,184.4653,184.6024,184.2791,184.5828,8989.0
2017-11-15 14:00:00,188.37,188.4,188.17,188.17,7507.0,184.5926,184.622,184.3967,184.3967,7507.0
2017-11-15 14:10:00,188.2,188.31,188.05,188.06,17322.0,184.4261,184.5339,184.2791,184.2889,17322.0
2017-11-15 14:20:00,188.08,188.34,188.01,188.28,11603.0,184.3085,184.5633,184.2399,184.5045,11603.0
2017-11-15 14:30:00,188.24,188.31,188.07,188.15,9227.0,184.4653,184.5339,184.2987,184.3771,9227.0
2017-11-15 14:40:00,188.13,188.29,188.1,188.26,4610.0,184.3575,184.5143,184.3281,184.4849,4610.0
2017-11-15 14:50:00,188.26,188.42,188.26,188.31,5754.0,184.4849,184.6416,184.4849,184.5339,5754.0
2017-11-15 15:00:00,188.31,188.6,188.3,188.58,10149.0,184.5339,184.818,184.5241,184.7984,10149.0
2017-11-15 15:10:00,188.56,188.79,188.56,188.66,7836.0,184.7788,185.0042,184.7788,184.8768,7836.0
2017-11-15 15:20:00,188.67,188.68,188.28,188.4,15687.0,184.8866,184.8964,184.5045,184.622,15687.0
2017-11-15 15:30:00,188.38,188.7,188.38,188.42,43450.0,184.6024,184.916,184.6024,184.6416,43450.0
2017-11-15 15:40:00,188.36,188.74,188.35,188.58,36926.0,184.5828,184.9552,184.5731,184.7984,36926.0
2017-11-15 15:50:00,188.54,188.58,188.43,188.51,73038.0,184.7592,184.7984,184.6514,184.7298,73038.0
2017-11-16 09:30:00,189.05,189.98,189.02,189.66,27282.0,185.259,186.1704,185.2296,185.8568,27282.0
2017-11-16 09:40:00,189.53,189.64,189.05,189.11,24210.0,185.7294,185.8372,185.259,185.3178,24210.0
2017-11-16 09:50:00,189.06,189.49,189.06,189.17,38668.0,185.2688,185.6902,185.2688,185.3766,38668.0
2017-11-16 10:00:00,189.14,189.79,189.14,189.73,84909.0,185.3472,185.9842,185.3472,185.9254,84909.0
2017-11-16 10:10:00,189.72,189.93,189.2,189.92,17403.0,185.9156,186.1214,185.406,186.1116,17403.0
2017-11-16 10:20:00,189.92,190.08,189.78,189.88,7736.0,186.1116,186.2684,185.9744,186.0724,7736.0
2017-11-16 10:30:00,189.93,190.28,189.77,190.25,7729.0,186.1214,186.4643,185.9646,186.435,7729.0
2017-11-16 10:40:00,190.25,190.36,190.09,190.32,6385.0,186.435,186.5427,186.2782,186.5035,6385.0
2017-11-16 10:50:00,190.3,190.69,190.16,190.29,8335.0,186.4839,186.8661,186.3468,186.4741,8335.0
2017-11-16 11:00:00,190.15,190.27,189.85,189.91,7506.0,186.337,186.4545,186.043,186.1018,7506.0
2017-11-16 11:10:00,189.91,190.25,189.9,190.21,6879.0,186.1018,186.435,186.092,186.3958,6879.0
2017-11-16 11:20:00,190.21,190.24,190.11,190.21,3324.0,186.3958,186.4252,186.2978,186.3958,3324.0
2017-11-16 11:30:00,190.16,190.25,190.11,190.23,7826.0,186.3468,186.435,186.2978,186.4154,7826.0
2017-11-16 11:40:00,190.18,190.21,189.87,189.92,10212.0,186.3664,186.3958,186.0626,186.1116,10212.0
2017-11-16 11:50:00,189.87,190.05,189.82,189.96,4650.0,186.0626,186.239,186.0136,186.1508,4650.0
2017-11-16 12:00:00,189.89,189.96,189.77,189.89,15080.0,186.0822,186.1508,185.9646,186.0822,15080.0
2017-11-16 12:10:00,189.9,189.9,189.62,189.63,9407.0,186.092,186.092,185.8176,185.8274,9407.0
2017-11-16 12:20:00,189.63,190.11,189.63,190.07,8034.0,185.8274,186.2978,185.8274,186.2586,8034.0
2017-11-16 12:30:00,190.1,190.11,189.98,190.04,7665.0,186.288,186.2978,186.1704,186.2292,7665.0
2017-11-16 12:40:00,190.04,190.18,189.97,190.16,6855.0,186.2292,186.3664,186.1606,186.3468,6855.0
2017-11-16 12:50:00,190.07,190.14,189.97,190.07,5820.0,186.2586,186.3272,186.1606,186.2586,5820.0
2017-11-16 13:00:00,190.08,190.23,190.02,190.12,5150.0,186.2684,186.4154,186.2096,186.3076,5150.0
2017-11-16 13:10:00,190.1,190.15,190.04,190.11,4876.0,186.288,186.337,186.2292,186.2978,4876.0
2017-11-16 13:20:00,190.03,190.14,189.95,190.04,4700.0,186.2194,186.3272,186.141,186.2292,4700.0
2017-11-16 13:30:00,190.01,190.26,190.01,190.26,11387.0,186.1998,186.4447,186.1998,186.4447,11387.0
2017-11-16 13:40:00,190.23,190.31,190.19,190.31,14954.0,186.4154,186.4937,186.3762,186.4937,14954.0
2017-11-16 13:50:00,190.33,190.49,190.33,190.4,5509.0,186.5133,186.6701,186.5133,186.5819,5509.0
2017-11-16 14:00:00,190.4,190.58,190.38,190.55,9931.0,186.5819,186.7583,186.5623,186.7289,9931.0
2017-11-16 14:10:00,190.6,190.67,190.57,190.65,5421.0,186.7779,186.8465,186.7485,186.8269,5421.0
2017-11-16 14:20:00,190.61,190.65,190.53,190.61,7605.0,186.7877,186.8269,186.7093,186.7877,7605.0
2017-11-16 14:30:00,190.67,190.74,190.42,190.55,19905.0,186.8465,186.9151,186.6015,186.7289,19905.0
2017-11-16 14:40:00,190.58,190.58,190.34,190.39,10422.0,186.7583,186.7583,186.5231,186.5721,10422.0
2017-11-16 14:50:00,190.39,190.54,190.29,190.45,14536.0,186.5721,186.7191,186.4741,186.6309,14536.0
2017-11-16 15:00:00,190.43,190.64,190.36,190.58,20617.0,186.6113,186.8171,186.5427,186.7583,20617.0
2017-11-16 15:10:00,190.59,190.9,190.57,190.87,16681.0,186.7681,187.0719,186.7485,187.0425,16681.0
2017-11-16 15:20:00,190.87,190.99,190.87,190.94,24442.0,187.0425,187.1601,187.0425,187.1111,24442.0
2017-11-16 15:30:00,190.94,190.96,190.7,190.76,30059.0,187.1111,187.1307,186.8759,186.9347,30059.0
2017-11-16 15:40:00,190.75,190.77,190.58,190.73,39423.0,186.9249,186.9445,186.7583,186.9053,39423.0
2017-11-16 15:50:00,190.75,190.79,190.47,190.6,77859.0,186.9249,186.9641,186.6505,186.7779,77859.0
2017-11-17 09:30:00,189.55,190.8,189.55,190.06,71144.0,185.749,186.9739,185.749,186.2488,71144.0
2017-11-17 09:40:00,190.24,190.25,189.91,190.19,11904.0,186.4252,186.435,186.1018,186.3762,11904.0
2017-11-17 09:50:00,190.25,190.25,189.95,190.0,15842.0,186.435,186.435,186.141,186.19,15842.0
2017-11-17 10:00:00,190.03,190.87,189.88,190.55,18176.0,186.2194,187.0425,186.0724,186.7289,18176.0
2017-11-17 10:10:00,190.67,191.01,190.09,190.43,18554.0,186.8465,187.1797,186.2782,186.6113,18554.0
2017-11-17 10:20:00,190.46,190.63,189.92,190.01,18468.0,186.6407,186.8073,186.1116,186.1998,18468.0
2017-11-17 10:30:00,190.04,190.45,189.92,190.24,14755.0,186.2292,186.6309,186.1116,186.4252,14755.0
2017-11-17 10:40:00,190.2,190.22,189.98,190.03,13502.0,186.386,186.4056,186.1704,186.2194,13502.0
2017-11-17 10:50:00,190.05,190.65,190.03,190.5,14150.0,186.239,186.8269,186.2194,186.6799,14150.0
2017-11-17 11:00:00,190.57,190.59,190.2,190.26,11989.0,186.7485,186.7681,186.386,186.4447,11989.0
2017-11-17 11:10:00,190.28,190.36,190.04,190.22,31561.0,186.4643,186.5427,186.2292,186.4056,31561.0
2017-11-17 11:20:00,190.24,190.55,190.23,190.39,12825.0,186.4252,186.7289,186.4154,186.5721,12825.0
2017-11-17 11:30:00,190.56,191.0,190.55,190.92,10241.0,186.7387,187.1699,186.7289,187.0915,10241.0
2017-11-17 11:40:00,191.0,191.17,191.0,191.04,7987.0,187.1699,187.3365,187.1699,187.2091,7987.0
2017-11-17 11:50:00,191.03,191.06,190.54,190.81,9122.0,187.1993,187.2287,186.7191,186.9837,9122.0
2017-11-17 12:00:00,190.78,190.83,190.64,190.68,7805.0,186.9543,187.0033,186.8171,186.8563,7805.0
2017-11-17 12:10:00,190.69,191.04,190.63,191.04,7985.0,186.8661,187.2091,186.8073,187.2091,7985.0
2017-11-17 12:20:00,191.04,191.3,190.95,191.19,18759.0,187.2091,187.4639,187.1209,187.3561,18759.0
2017-11-17 12:30:00,191.15,191.19,190.95,191.16,7420.0,187.3169,187.3561,187.1209,187.3267,7420.0
2017-11-17 12:40:00,191.19,191.19,190.93,191.11,5957.0,187.3561,187.3561,187.1013,187.2777,5957.0
2017-11-17 12:50:00,191.07,191.19,190.97,191.1,5639.0,187.2385,187.3561,187.1405,187.2679,5639.0
2017-11-17 13:00:00,191.12,191.4,191.07,191.25,10221.0,187.2875,187.5619,187.2385,187.4149,10221.0
2017-11-17 13:10:00,191.28,191.34,191.1,191.14,7497.0,187.4443,187.5031,187.2679,187.3071,7497.0
2017-11-17 13:20:00,191.09,191.36,191.08,191.33,7747.0,187.2581,187.5227,187.2483,187.4933,7747.0
2017-11-17 13:30:00,191.28,191.36,191.21,191.29,6727.0,187.4443,187.5227,187.3757,187.4541,6727.0
2017-11-17 13:40:00,191.31,191.46,191.27,191.42,7164.0,187.4737,187.6207,187.4345,187.5815,7164.0
2017-11-17 13:50:00,191.42,191.58,191.41,191.5,9562.0,187.5815,187.7383,187.5717,187.6599,9562.0
2017-11-17 14:00:00,191.48,191.5,191.25,191.37,7112.0,187.6403,187.6599,187.4149,187.5325,7112.0
2017-11-17 14:10:00,191.37,191.37,191.01,191.19,21467.0,187.5325,187.5325,187.1797,187.3561,21467.0
2017-11-17 14:20:00,191.19,191.25,191.09,191.24,11502.0,187.3561,187.4149,187.2581,187.4051,11502.0
2017-11-17 14:30:00,191.2,191.23,191.07,191.23,11987.0,187.3659,187.3953,187.2385,187.3953,11987.0
2017-11-17 14:40:00,191.23,191.27,190.93,190.99,13292.0,187.3953,187.4345,187.1013,187.1601,13292.0
2017-11-17 14:50:00,190.99,191.15,190.94,191.0,10411.0,187.1601,187.3169,187.1111,187.1699,10411.0
2017-11-17 15:00:00,191.02,191.03,190.85,190.98,15287.0,187.1895,187.1993,187.0229,187.1503,15287.0
2017-11-17 15:10:00,190.98,191.02,190.86,190.86,12669.0,187.1503,187.1895,187.0327,187.0327,12669.0
2017-11-17 15:20:00,190.88,190.88,190.65,190.66,16463.0,187.0523,187.0523,186.8269,186.8367,16463.0
2017-11-17 15:30:00,190.67,190.7,190.56,190.61,26151.0,186.8465,186.8759,186.7387,186.7877,26151.0
2017-11-17 15:40:00,190.61,190.62,190.46,190.49,54439.0,186.7877,186.7975,186.6407,186.6701,54439.0
2017-11-17 15:50:00,190.5,190.51,190.15,190.19,176861.0,186.6799,186.6897,186.337,186.3762,176861.0
2017-11-20 09:30:00,189.96,191.0,189.96,190.06,38263.0,186.1508,187.1699,186.1508,186.2488,38263.0
2017-11-20 09:40:00,189.98,191.16,189.84,190.83,48463.0,186.1704,187.3267,186.0332,187.0033,48463.0
2017-11-20 09:50:00,190.71,191.47,190.28,191.29,45017.0,186.8857,187.6305,186.4643,187.4541,45017.0
2017-11-20 10:00:00,191.29,191.83,191.18,191.67,30365.0,187.4541,187.9833,187.3463,187.8265,30365.0
2017-11-20 10:10:00,191.65,191.9,191.02,191.36,14589.0,187.8069,188.0519,187.1895,187.5227,14589.0
2017-11-20 10:20:00,191.43,191.56,190.49,190.5,10691.0,187.5913,187.7187,186.6701,186.6799,10691.0
2017-11-20 10:30:00,190.52,190.86,190.35,190.74,18580.0,186.6995,187.0327,186.5329,186.9151,18580.0
2017-11-20 10:40:00,190.87,191.0,190.4,190.79,14550.0,187.0425,187.1699,186.5819,186.9641,14550.0
2017-11-20 10:50:00,190.8,191.05,190.58,190.6,15214.0,186.9739,187.2189,186.7583,186.7779,15214.0
2017-11-20 11:00:00,190.68,190.92,190.46,190.71,47791.0,186.8563,187.0915,186.6407,186.8857,47791.0
2017-11-20 11:10:00,190.74,190.93,190.62,190.89,17275.0,186.9151,187.1013,186.7975,187.0621,17275.0
2017-11-20 11:20:00,190.79,190.87,190.49,190.59,11437.0,186.9641,187.0425,186.6701,186.7681,11437.0
2017-11-20 11:30:00,190.66,191.14,190.64,191.14,24247.0,186.8367,187.3071,186.8171,187.3071,24247.0
2017-11-20 11:40:00,191.15,191.41,190.97,191.23,28117.0,187.3169,187.5717,187.1405,187.3953,28117.0
2017-11-20 11:50:00,191.2,191.31,190.88,191.17,11387.0,187.3659,187.4737,187.0523,187.3365,11387.0
2017-11-20 12:00:00,191.16,191.24,190.95,191.04,10146.0,187.3267,187.4051,187.1209,187.2091,10146.0
2017-11-20 12:10:00,191.01,191.29,190.9,191.0,12835.0,187.1797,187.4541,187.0719,187.1699,12835.0
2017-11-20 12:20:00,191.0,191.12,190.91,191.0,13801.0,187.1699,187.2875,187.0817,187.1699,13801.0
2017-11-20 12:30:00,190.93,191.07,190.87,191.0,17134.0,187.1013,187.2385,187.0425,187.1699,17134.0
2017-11-20 12:40:00,191.0,191.1,190.94,191.06,18936.0,187.1699,187.2679,187.1111,187.2287,18936.0
2017-11-20 12:50:00,191.06,191.06,190.79,190.79,7391.0,187.2287,187.2287,186.9641,186.9641,7391.0
2017-11-20 13:00:00,190.88,190.99,190.71,190.89,11842.0,187.0523,187.1601,186.8857,187.0621,11842.0
2017-11-20 13:10:00,190.86,191.05,190.82,190.98,6123.0,187.0327,187.2189,186.9935,187.1503,6123.0
2017-11-20 13:20:00,191.05,191.12,190.85,191.07,71098.0,187.2189,187.2875,187.0229,187.2385,71098.0
2017-11-20 13:30:00,190.98,191.06,190.91,190.96,8999.0,187.1503,187.2287,187.0817,187.1307,8999.0
2017-11-20 13:40:00,190.99,191.12,190.91,191.12,17815.0,187.1601,187.2875,187.0817,187.2875,17815.0
2017-11-20 13:50:00,191.14,191.14,190.93,191.0,8701.0,187.3071,187.3071,187.1013,187.1699,8701.0
2017-11-20 14:00:00,191.04,191.05,190.89,190.96,29221.0,187.2091,187.2189,187.0621,187.1307,29221.0
2017-11-20 14:10:00,190.98,191.02,190.89,190.95,27132.0,187.1503,187.1895,187.0621,187.1209,27132.0
2017-11-20 14:20:00,190.88,191.05,190.88,190.99,22606.0,187.0523,187.2189,187.0523,187.1601,22606.0
2017-11-20 14:30:00,190.97,191.16,190.91,191.03,34898.0,187.1405,187.3267,187.0817,187.1993,34898.0
2017-11-20 14:40:00,191.03,191.11,190.89,191.03,28232.0,187.1993,187.2777,187.0621,187.1993,28232.0
2017-11-20 14:50:00,191.01,191.12,190.94,191.03,15945.0,187.1797,187.2875,187.1111,187.1993,15945.0
2017-11-20 15:00:00,191.04,191.07,190.87,190.88,17800.0,187.2091,187.2385,187.0425,187.0523,17800.0
2017-11-20 15:10:00,190.88,191.08,190.87,191.04,23475.0,187.0523,187.2483,187.0425,187.2091,23475.0
2017-11-20 15:20:00,191.03,191.08,190.95,191.03,16913.0,187.1993,187.2483,187.1209,187.1993,16913.0
2017-11-20 15:30:00,191.03,191.1,190.55,190.66,26431.0,187.1993,187.2679,186.7289,186.8367,26431.0
2017-11-20 15:40:00,190.67,190.77,190.61,190.65,35601.0,186.8465,186.9445,186.7877,186.8269,35601.0
2017-11-20 15:50:00,190.68,191.09,190.67,190.93,95171.0,186.8563,187.2581,186.8465,187.1013,95171.0
2017-11-21 09:30:00,191.35,191.66,190.62,190.88,41015.0,187.5129,187.8167,186.7975,187.0523,41015.0
2017-11-21 09:40:00,190.99,191.5,190.28,191.0,20019.0,187.1601,187.6599,186.4643,187.1699,20019.0
2017-11-21 09:50:00,190.99,191.42,190.78,191.2,14051.0,187.1601,187.5815,186.9543,187.3659,14051.0
2017-11-21 10:00:00,191.14,191.25,190.94,191.09,16307.0,187.3071,187.4149,187.1111,187.2581,16307.0
2017-11-21 10:10:00,191.03,191.33,190.92,191.05,23698.0,187.1993,187.4933,187.0915,187.2189,23698.0
2017-11-21 10:20:00,191.07,191.14,190.95,191.14,24787.0,187.2385,187.3071,187.1209,187.3071,24787.0
2017-11-21 10:30:00,191.14,191.68,191.1,191.62,31144.0,187.3071,187.8363,187.2679,187.7775,31144.0
2017-11-21 10:40:00,191.64,191.65,191.09,191.2,6673.0,187.7971,187.8069,187.2581,187.3659,6673.0
2017-11-21 10:50:00,191.09,191.51,190.97,191.48,14552.0,187.2581,187.6697,187.1405,187.6403,14552.0
2017-11-21 11:00:00,191.51,191.53,191.1,191.1,16179.0,187.6697,187.6893,187.2679,187.2679,16179.0
2017-11-21 11:10:00,191.22,191.28,191.01,191.28,16530.0,187.3855,187.4443,187.1797,187.4443,16530.0
2017-11-21 11:20:00,191.26,191.56,191.2,191.25,15386.0,187.4247,187.7187,187.3659,187.4149,15386.0
2017-11-21 11:30:00,191.32,191.76,191.26,191.68,12021.0,187.4835,187.9147,187.4247,187.8363,12021.0
2017-11-21 11:40:00,191.72,191.81,191.64,191.79,10500.0,187.8755,187.9637,187.7971,187.9441,10500.0
2017-11-21 11:50:00,191.72,191.84,191.66,191.76,10500.0,187.8755,187.9931,187.8167,187.9147,10500.0
2017-11-21 12:00:00,191.75,191.92,191.68,191.75,24519.0,187.9049,188.0715,187.8363,187.9049,24519.0
2017-11-21 12:10:00,191.71,191.85,191.71,191.84,8960.0,187.8657,188.0029,187.8657,187.9931,8960.0
2017-11-21 12:20:00,191.84,191.85,191.67,191.67,12700.0,187.9931,188.0029,187.8265,187.8265,12700.0
2017-11-21 12:30:00,191.63,191.7,191.58,191.59,10558.0,187.7873,187.8559,187.7383,187.7481,10558.0
2017-11-21 12:40:00,191.62,191.75,191.6,191.64,5040.0,187.7775,187.9049,187.7579,187.7971,5040.0
2017-11-21 12:50:00,191.65,191.77,191.65,191.75,7014.0,187.8069,187.9245,187.8069,187.9049,7014.0
2017-11-21 13:00:00,191.75,191.9,191.75,191.86,9528.0,187.9049,188.0519,187.9049,188.0127,9528.0
2017-11-21 13:10:00,191.87,191.97,191.84,191.9,6712.0,188.0225,188.1205,187.9931,188.0519,6712.0
2017-11-21 13:20:00,191.93,192.25,191.92,192.23,13710.0,188.0813,188.3948,188.0715,188.3752,13710.0
2017-11-21 13:30:00,192.31,192.45,192.28,192.42,14492.0,188.4536,188.5908,188.4242,188.5614,14492.0
2017-11-21 13:40:00,192.41,192.48,192.37,192.46,9466.0,188.5516,188.6202,188.5124,188.6006,9466.0
2017-11-21 13:50:00,192.46,192.67,192.33,192.34,11808.0,188.6006,188.8064,188.4732,188.483,11808.0
2017-11-21 14:00:00,192.31,192.52,192.28,192.5,13713.0,188.4536,188.6594,188.4242,188.6398,13713.0
2017-11-21 14:10:00,192.54,193.04,192.51,192.94,26749.0,188.679,189.169,188.6496,189.071,26749.0
2017-11-21 14:20:00,192.94,193.03,192.64,192.83,14834.0,189.071,189.1592,188.777,188.9632,14834.0
2017-11-21 14:30:00,192.88,192.96,192.62,192.77,31273.0,189.0122,189.0906,188.7574,188.9044,31273.0
2017-11-21 14:40:00,192.73,192.87,192.61,192.61,19001.0,188.8652,189.0024,188.7476,188.7476,19001.0
2017-11-21 14:50:00,192.58,192.74,192.58,192.73,21092.0,188.7182,188.875,188.7182,188.8652,21092.0
2017-11-21 15:00:00,192.71,192.87,192.66,192.67,40730.0,188.8456,189.0024,188.7966,188.8064,40730.0
2017-11-21 15:10:00,192.67,192.69,192.45,192.47,27461.0,188.8064,188.826,188.5908,188.6104,27461.0
2017-11-21 15:20:00,192.49,192.49,192.31,192.31,20023.0,188.63,188.63,188.4536,188.4536,20023.0
2017-11-21 15:30:00,192.34,192.38,192.24,192.31,27567.0,188.483,188.5222,188.385,188.4536,27567.0
2017-11-21 15:40:00,192.29,192.54,192.29,192.41,36220.0,188.434,188.679,188.434,188.5516,36220.0
2017-11-21 15:50:00,192.42,192.99,192.36,192.88,197426.0,188.5614,189.12,188.5026,189.0122,197426.0
2017-11-22 09:30:00,193.0,193.24,192.18,192.24,19047.0,189.1298,189.365,188.3262,188.385,19047.0
2017-11-22 09:40:00,192.17,193.09,192.17,192.54,16436.0,188.3164,189.218,188.3164,188.679,16436.0
2017-11-22 09:50:00,192.59,192.94,192.43,192.94,10612.0,188.728,189.071,188.5712,189.071,10612.0
2017-11-22 10:00:00,192.97,193.02,192.54,192.69,29304.0,189.1004,189.1494,188.679,188.826,29304.0
2017-11-22 10:10:00,192.68,192.75,192.41,192.62,14522.0,188.8162,188.8848,188.5516,188.7574,14522.0
2017-11-22 10:20:00,192.63,192.72,192.54,192.68,7385.0,188.7672,188.8554,188.679,188.8162,7385.0
2017-11-22 10:30:00,192.68,192.75,192.48,192.75,10803.0,188.8162,188.8848,188.6202,188.8848,10803.0
2017-11-22 10:40:00,192.78,193.11,192.78,193.04,10554.0,188.9142,189.2376,188.9142,189.169,10554.0
2017-11-22 10:50:00,193.0,193.04,192.83,192.93,8873.0,189.1298,189.169,188.9632,189.0612,8873.0
2017-11-22 11:00:00,192.94,193.01,192.79,192.85,8614.0,189.071,189.1396,188.924,188.9828,8614.0
2017-11-22 11:10:00,192.8,192.8,192.48,192.71,12668.0,188.9338,188.9338,188.6202,188.8456,12668.0
2017-11-22 11:20:00,192.65,192.74,192.48,192.68,5106.0,188.7868,188.875,188.6202,188.8162,5106.0
2017-11-22 11:30:00,192.69,192.74,192.54,192.64,6211.0,188.826,188.875,188.679,188.777,6211.0
2017-11-22 11:40:00,192.6,192.67,192.5,192.63,10257.0,188.7378,188.8064,188.6398,188.7672,10257.0
2017-11-22 11:50:00,192.63,192.66,192.44,192.6,20293.0,188.7672,188.7966,188.581,188.7378,20293.0
2017-11-22 12:00:00,192.52,192.56,192.27,192.56,24956.0,188.6594,188.6986,188.4144,188.6986,24956.0
2017-11-22 12:10:00,192.52,192.54,192.38,192.48,9704.0,188.6594,188.679,188.5222,188.6202,9704.0
2017-11-22 12:20:00,192.42,192.6,192.38,192.45,22725.0,188.5614,188.7378,188.5222,188.5908,22725.0
2017-11-22 12:30:00,192.47,192.52,192.41,192.48,13302.0,188.6104,188.6594,188.5516,188.6202,13302.0
2017-11-22 12:40:00,192.44,192.5,192.42,192.46,11548.0,188.581,188.6398,188.5614,188.6006,11548.0
2017-11-22 12:50:00,192.47,192.62,192.43,192.51,9473.0,188.6104,188.7574,188.5712,188.6496,9473.0
2017-11-22 13:00:00,192.46,192.56,192.44,192.52,3057.0,188.6006,188.6986,188.581,188.6594,3057.0
2017-11-22 13:10:00,192.5,192.65,192.42,192.44,4772.0,188.6398,188.7868,188.5614,188.581,4772.0
2017-11-22 13:20:00,192.43,192.59,192.34,192.48,13283.0,188.5712,188.728,188.483,188.6202,13283.0
2017-11-22 13:30:00,192.5,192.68,192.47,192.54,7699.0,188.6398,188.8162,188.6104,188.679,7699.0
2017-11-22 13:40:00,192.5,192.53,192.48,192.5,7600.0,188.6398,188.6692,188.6202,188.6398,7600.0
2017-11-22 13:50:00,192.5,192.74,192.49,192.52,11150.0,188.6398,188.875,188.63,188.6594,11150.0
2017-11-22 14:00:00,192.52,192.61,192.45,192.53,8263.0,188.6594,188.7476,188.5908,188.6692,8263.0
2017-11-22 14:10:00,192.53,192.67,192.53,192.61,5089.0,188.6692,188.8064,188.6692,188.7476,5089.0
2017-11-22 14:20:00,192.61,192.79,192.52,192.56,15314.0,188.7476,188.924,188.6594,188.6986,15314.0
2017-11-22 14:30:00,192.6,192.67,192.44,192.55,9493.0,188.7378,188.8064,188.581,188.6888,9493.0
2017-11-22 14:40:00,192.6,192.83,192.58,192.65,17861.0,188.7378,188.9632,188.7182,188.7868,17861.0
2017-11-22 14:50:00,192.66,192.79,192.63,192.76,14252.0,188.7966,188.924,188.7672,188.8946,14252.0
2017-11-22 15:00:00,192.76,192.78,192.59,192.59,31005.0,188.8946,188.9142,188.728,188.728,31005.0
2017-11-22 15:10:00,192.6,192.79,192.59,192.78,32052.0,188.7378,188.924,188.728,188.9142,32052.0
2017-11-22 15:20:00,192.8,192.92,192.75,192.84,9030.0,188.9338,189.0514,188.8848,188.973,9030.0
2017-11-22 15:30:00,192.8,192.82,192.62,192.66,12040.0,188.9338,188.9534,188.7574,188.7966,12040.0
2017-11-22 15:40:00,192.69,192.93,192.64,192.93,30916.0,188.826,189.0612,188.777,189.0612,30916.0
2017-11-22 15:50:00,192.93,193.05,192.7,192.72,53958.0,189.0612,189.1788,188.8358,188.8554,53958.0
2017-11-24 09:30:00,193.0,193.56,192.88,193.4,19885.0,189.1298,189.6786,189.0122,189.5218,19885.0
2017-11-24 09:40:00,193.62,193.76,192.9,193.11,12070.0,189.7374,189.8746,189.0318,189.2376,12070.0
2017-11-24 09:50:00,193.06,193.17,192.57,192.57,13405.0,189.1886,189.2964,188.7084,188.7084,13405.0
2017-11-24 10:00:00,192.64,192.69,192.3,192.58,14976.0,188.777,188.826,188.4438,188.7182,14976.0
2017-11-24 10:10:00,192.58,192.94,192.58,192.87,8433.0,188.7182,189.071,188.7182,189.0024,8433.0
2017-11-24 10:20:00,192.8,193.05,192.72,192.84,7920.0,188.9338,189.1788,188.8554,188.973,7920.0
2017-11-24 10:30:00,192.84,193.06,192.84,192.89,12966.0,188.973,189.1886,188.973,189.022,12966.0
2017-11-24 10:40:00,192.92,192.98,192.82,192.83,6870.0,189.0514,189.1102,188.9534,188.9632,6870.0
2017-11-24 10:50:00,192.9,192.95,192.77,192.82,6450.0,189.0318,189.0808,188.9044,188.9534,6450.0
2017-11-24 11:00:00,192.83,192.96,192.75,192.93,12594.0,188.9632,189.0906,188.8848,189.0612,12594.0
2017-11-24 11:10:00,192.96,193.08,192.94,193.0,9762.0,189.0906,189.2082,189.071,189.1298,9762.0
2017-11-24 11:20:00,192.98,193.08,192.83,192.84,7591.0,189.1102,189.2082,188.9632,188.973,7591.0
2017-11-24 11:30:00,192.84,192.96,192.79,192.92,5306.0,188.973,189.0906,188.924,189.0514,5306.0
2017-11-24 11:40:00,192.96,193.03,192.85,193.03,4944.0,189.0906,189.1592,188.9828,189.1592,4944.0
2017-11-24 11:50:00,192.96,192.97,192.8,192.84,6142.0,189.0906,189.1004,188.9338,188.973,6142.0
2017-11-24 12:00:00,192.82,192.9,192.78,192.9,9855.0,188.9534,189.0318,188.9142,189.0318,9855.0
2017-11-24 12:10:00,192.89,193.33,192.87,193.24,12170.0,189.022,189.4532,189.0024,189.365,12170.0
2017-11-24 12:20:00,193.28,193.39,193.27,193.3,5235.0,189.4042,189.512,189.3944,189.4238,5235.0
2017-11-24 12:30:00,193.31,193.44,193.17,193.28,9824.0,189.4336,189.561,189.2964,189.4042,9824.0
2017-11-24 12:40:00,193.29,193.64,193.29,193.48,18381.0,189.414,189.757,189.414,189.6002,18381.0
2017-11-24 12:50:00,193.48,193.58,193.43,193.45,27682.0,189.6002,189.6982,189.5512,189.5708,27682.0
2017-11-27 09:30:00,193.02,193.39,192.57,192.78,16355.0,189.1494,189.512,188.7084,188.9142,16355.0
2017-11-27 09:40:00,192.82,193.29,192.82,193.21,13000.0,188.9534,189.414,188.9534,189.3356,13000.0
2017-11-27 09:50:00,193.16,193.22,192.68,192.85,9117.0,189.2866,189.3454,188.8162,188.9828,9117.0
2017-11-27 10:00:00,192.64,192.89,192.51,192.57,18851.0,188.777,189.022,188.6496,188.7084,18851.0
2017-11-27 10:10:00,192.6,192.85,192.36,192.62,14830.0,188.7378,188.9828,188.5026,188.7574,14830.0
2017-11-27 10:20:00,192.67,193.15,192.61,193.07,13014.0,188.8064,189.2768,188.7476,189.1984,13014.0
2017-11-27 10:30:00,193.0,193.23,192.89,193.04,10431.0,189.1298,189.3552,189.022,189.169,10431.0
2017-11-27 10:40:00,193.08,193.22,193.01,193.17,13630.0,189.2082,189.3454,189.1396,189.2964,13630.0
2017-11-27 10:50:00,193.15,193.18,193.02,193.15,10882.0,189.2768,189.3062,189.1494,189.2768,10882.0
2017-11-27 11:00:00,193.17,193.44,193.13,193.43,10964.0,189.2964,189.561,189.2572,189.5512,10964.0
2017-11-27 11:10:00,193.46,193.46,193.18,193.22,22462.0,189.5806,189.5806,189.3062,189.3454,22462.0
2017-11-27 11:20:00,193.21,193.31,193.05,193.31,10712.0,189.3356,189.4336,189.1788,189.4336,10712.0
2017-11-27 11:30:00,193.3,193.37,193.04,193.15,7203.0,189.4238,189.4924,189.169,189.2768,7203.0
2017-11-27 11:40:00,193.11,193.49,193.06,193.49,7275.0,189.2376,189.61,189.1886,189.61,7275.0
2017-11-27 11:50:00,193.5,193.7,193.39,193.57,20742.0,189.6198,189.8158,189.512,189.6884,20742.0
2017-11-27 12:00:00,193.57,193.78,193.47,193.73,12672.0,189.6884,189.8942,189.5904,189.8452,12672.0
2017-11-27 12:10:00,193.71,193.74,193.47,193.6,21291.0,189.8256,189.855,189.5904,189.7178,21291.0
2017-11-27 12:20:00,193.63,193.65,193.54,193.63,10742.0,189.7472,189.7668,189.659,189.7472,10742.0
2017-11-27 12:30:00,193.59,193.84,193.59,193.66,22158.0,189.708,189.953,189.708,189.7766,22158.0
2017-11-27 12:40:00,193.68,193.72,193.64,193.65,10503.0,189.7962,189.8354,189.757,189.7668,10503.0
2017-11-27 12:50:00,193.7,193.74,193.58,193.58,8568.0,189.8158,189.855,189.6982,189.6982,8568.0
2017-11-27 13:00:00,193.58,193.69,193.57,193.58,8777.0,189.6982,189.806,189.6884,189.6982,8777.0
2017-11-27 13:10:00,193.57,193.6,193.3,193.31,11854.0,189.6884,189.7178,189.4238,189.4336,11854.0
2017-11-27 13:20:00,193.3,193.44,193.26,193.41,31140.0,189.4238,189.561,189.3846,189.5316,31140.0
2017-11-27 13:30:00,193.42,193.46,193.31,193.35,8145.0,189.5414,189.5806,189.4336,189.4728,8145.0
2017-11-27 13:40:00,193.38,193.43,193.27,193.4,8777.0,189.5022,189.5512,189.3944,189.5218,8777.0
2017-11-27 13:50:00,193.38,193.45,193.37,193.43,5734.0,189.5022,189.5708,189.4924,189.5512,5734.0
2017-11-27 14:00:00,193.41,193.47,193.29,193.4,6575.0,189.5316,189.5904,189.414,189.5218,6575.0
2017-11-27 14:10:00,193.4,193.56,193.36,193.51,10388.0,189.5218,189.6786,189.4826,189.6296,10388.0
2017-11-27 14:20:00,193.53,193.53,193.29,193.34,28026.0,189.6492,189.6492,189.414,189.463,28026.0
2017-11-27 14:30:00,193.35,193.48,193.23,193.35,16331.0,189.4728,189.6002,189.3552,189.4728,16331.0
2017-11-27 14:40:00,193.33,193.43,193.32,193.43,10554.0,189.4532,189.5512,189.4434,189.5512,10554.0
2017-11-27 14:50:00,193.41,193.46,193.38,193.44,10395.0,189.5316,189.5806,189.5022,189.561,10395.0
2017-11-27 15:00:00,193.41,193.47,193.36,193.4,17072.0,189.5316,189.5904,189.4826,189.5218,17072.0
2017-11-27 15:10:00,193.39,193.51,193.36,193.5,36187.0,189.512,189.6296,189.4826,189.6198,36187.0
2017-11-27 15:20:00,193.45,193.62,193.43,193.59,15484.0,189.5708,189.7374,189.5512,189.708,15484.0
2017-11-27 15:30:00,193.6,193.7,193.54,193.7,24384.0,189.7178,189.8158,189.659,189.8158,24384.0
2017-11-27 15:40:00,193.69,193.74,193.68,193.68,24932.0,189.806,189.855,189.7962,189.7962,24932.0
2017-11-27 15:50:00,193.68,193.94,193.41,193.76,160420.0,189.7962,190.051,189.5316,189.8746,160420.0
2017-11-28 09:30:00,194.94,195.88,194.43,195.0,41341.0,191.0309,191.9521,190.5311,191.0897,41341.0
2017-11-28 09:40:00,194.86,195.16,194.54,194.67,24575.0,190.9525,191.2465,190.6389,190.7663,24575.0
2017-11-28 09:50:00,194.61,195.18,194.54,194.95,20275.0,190.7075,191.2661,190.6389,191.0407,20275.0
2017-11-28 10:00:00,194.98,194.99,194.45,194.68,45352.0,191.0701,191.0799,190.5507,190.7761,45352.0
2017-11-28 10:10:00,194.77,194.93,194.74,194.85,9944.0,190.8643,191.0211,190.8349,190.9427,9944.0
2017-11-28 10:20:00,194.89,195.25,194.79,195.04,19487.0,190.9819,191.3347,190.8839,191.1289,19487.0
2017-11-28 10:30:00,195.02,195.3,195.02,195.05,18543.0,191.1093,191.3837,191.1093,191.1387,18543.0
2017-11-28 10:40:00,195.05,195.17,194.91,194.97,16172.0,191.1387,191.2563,191.0015,191.0603,16172.0
2017-11-28 10:50:00,195.04,195.51,195.04,195.43,23774.0,191.1289,191.5895,191.1289,191.5111,23774.0
2017-11-28 11:00:00,195.37,196.27,195.37,196.2,70055.0,191.4523,192.3342,191.4523,192.2656,70055.0
2017-11-28 11:10:00,196.2,196.2,195.36,195.41,18676.0,192.2656,192.2656,191.4425,191.4915,18676.0
2017-11-28 11:20:00,195.41,195.82,195.27,195.42,16624.0,191.4915,191.8933,191.3543,191.5013,16624.0
2017-11-28 11:30:00,195.45,195.89,195.39,195.67,12549.0,191.5307,191.9619,191.4719,191.7463,12549.0
2017-11-28 11:40:00,195.72,196.04,195.72,195.98,11869.0,191.7953,192.1088,191.7953,192.05,11869.0
2017-11-28 11:50:00,195.91,196.07,195.69,195.79,12323.0,191.9815,192.1382,191.7659,191.8639,12323.0
2017-11-28 12:00:00,195.98,195.98,195.65,195.9,12880.0,192.05,192.05,191.7267,191.9717,12880.0
2017-11-28 12:10:00,195.86,196.16,195.81,196.08,16869.0,191.9325,192.2264,191.8835,192.148,16869.0
2017-11-28 12:20:00,196.07,196.14,195.93,195.95,14702.0,192.1382,192.2068,192.0011,192.0206,14702.0
2017-11-28 12:30:00,195.98,196.12,195.92,196.12,10797.0,192.05,192.1872,191.9913,192.1872,10797.0
2017-11-28 12:40:00,196.11,196.11,195.96,196.01,12623.0,192.1774,192.1774,192.0304,192.0794,12623.0
2017-11-28 12:50:00,196.05,196.14,195.92,196.08,13448.0,192.1186,192.2068,191.9913,192.148,13448.0
2017-11-28 13:00:00,196.1,196.35,196.06,196.29,12609.0,192.1676,192.4126,192.1284,192.3538,12609.0
2017-11-28 13:10:00,196.32,196.36,196.06,196.11,11198.0,192.3832,192.4224,192.1284,192.1774,11198.0
2017-11-28 13:20:00,196.09,196.31,195.96,196.27,16319.0,192.1578,192.3734,192.0304,192.3342,16319.0
2017-11-28 13:30:00,196.27,196.31,195.99,196.06,11656.0,192.3342,192.3734,192.0598,192.1284,11656.0
2017-11-28 13:40:00,196.05,196.12,195.98,196.06,12594.0,192.1186,192.1872,192.05,192.1284,12594.0
2017-11-28 13:50:00,196.08,196.18,195.8,195.95,34197.0,192.148,192.246,191.8737,192.0206,34197.0
2017-11-28 14:00:00,195.95,196.06,195.64,195.74,32041.0,192.0206,192.1284,191.7169,191.8149,32041.0
2017-11-28 14:10:00,195.74,195.9,195.61,195.76,9209.0,191.8149,191.9717,191.6875,191.8345,9209.0
2017-11-28 14:20:00,195.8,195.98,195.74,195.81,11902.0,191.8737,192.05,191.8149,191.8835,11902.0
2017-11-28 14:30:00,195.73,195.86,195.63,195.72,14680.0,191.8051,191.9325,191.7071,191.7953,14680.0
2017-11-28 14:40:00,195.7,195.93,195.69,195.69,13796.0,191.7757,192.0011,191.7659,191.7659,13796.0
2017-11-28 14:50:00,195.72,195.95,195.63,195.94,24989.0,191.7953,192.0206,191.7071,192.0108,24989.0
2017-11-28 15:00:00,195.95,196.06,195.87,196.0,47973.0,192.0206,192.1284,191.9423,192.0696,47973.0
2017-11-28 15:10:00,196.0,196.28,195.99,196.27,45910.0,192.0696,192.344,192.0598,192.3342,45910.0
2017-11-28 15:20:00,196.25,196.29,196.07,196.07,19096.0,192.3146,192.3538,192.1382,192.1382,19096.0
2017-11-28 15:30:00,196.12,196.25,195.94,195.94,33631.0,192.1872,192.3146,192.0108,192.0108,33631.0
2017-11-28 15:40:00,195.94,196.26,195.94,196.0,42488.0,192.0108,192.3244,192.0108,192.0696,42488.0
2017-11-28 15:50:00,196.01,196.34,195.9,196.14,191515.0,192.0794,192.4028,191.9717,192.2068,191515.0
2017-11-29 09:30:00,196.36,197.18,195.7,195.85,34644.0,192.4224,193.226,191.7757,191.9227,34644.0
2017-11-29 09:40:00,195.85,196.15,195.68,195.82,16546.0,191.9227,192.2166,191.7561,191.8933,16546.0
2017-11-29 09:50:00,195.86,196.34,195.61,195.74,15353.0,191.9325,192.4028,191.6875,191.8149,15353.0
2017-11-29 10:00:00,195.86,195.87,195.39,195.49,16633.0,191.9325,191.9423,191.4719,191.5699,16633.0
2017-11-29 10:10:00,195.58,195.62,194.32,194.4,15819.0,191.6581,191.6973,190.4233,190.5017,15819.0
2017-11-29 10:20:00,194.41,195.34,194.33,195.31,30049.0,190.5115,191.4229,190.4331,191.3935,30049.0
2017-11-29 10:30:00,195.25,195.42,194.37,194.87,362756.0,191.3347,191.5013,190.4723,190.9623,362756.0
2017-11-29 10:40:00,194.95,194.96,194.57,194.74,20612.0,191.0407,191.0505,190.6683,190.8349,20612.0
2017-11-29 10:50:00,194.71,194.71,193.44,194.32,42223.0,190.8055,190.8055,189.561,190.4233,42223.0
2017-11-29 11:00:00,194.15,194.63,193.74,194.24,31411.0,190.2567,190.7271,189.855,190.3449,31411.0
2017-11-29 11:10:00,194.34,194.62,193.87,194.09,16934.0,190.4429,190.7173,189.9824,190.1979,16934.0
2017-11-29 11:20:00,194.17,194.17,193.44,193.76,43923.0,190.2763,190.2763,189.561,189.8746,43923.0
2017-11-29 11:30:00,193.62,193.92,193.24,193.85,43304.0,189.7374,190.0314,189.365,189.9628,43304.0
2017-11-29 11:40:00,193.71,193.71,192.47,193.53,21333.0,189.8256,189.8256,188.6104,189.6492,21333.0
2017-11-29 11:50:00,193.44,193.57,192.36,192.52,17941.0,189.561,189.6884,188.5026,188.6594,17941.0
2017-11-29 12:00:00,192.37,192.62,192.02,192.17,29472.0,188.5124,188.7574,188.1695,188.3164,29472.0
2017-11-29 12:10:00,192.26,192.95,191.75,192.82,26665.0,188.4046,189.0808,187.9049,188.9534,26665.0
2017-11-29 12:20:00,192.83,193.09,192.82,192.99,17223.0,188.9632,189.218,188.9534,189.12,17223.0
2017-11-29 12:30:00,192.98,193.07,192.79,193.01,21675.0,189.1102,189.1984,188.924,189.1396,21675.0
2017-11-29 12:40:00,192.95,193.05,192.6,192.6,13364.0,189.0808,189.1788,188.7378,188.7378,13364.0
2017-11-29 12:50:00,192.69,192.69,192.16,192.23,17374.0,188.826,188.826,188.3066,188.3752,17374.0
2017-11-29 13:00:00,192.31,192.43,192.05,192.05,15691.0,188.4536,188.5712,188.1989,188.1989,15691.0
2017-11-29 13:10:00,192.17,192.32,191.84,191.91,23183.0,188.3164,188.4634,187.9931,188.0617,23183.0
2017-11-29 13:20:00,191.93,192.0,191.8,191.94,21439.0,188.0813,188.1499,187.9539,188.0911,21439.0
2017-11-29 13:30:00,191.97,192.18,191.88,192.07,21831.0,188.1205,188.3262,188.0323,188.2185,21831.0
2017-11-29 13:40:00,192.03,192.2,191.99,192.15,17421.0,188.1793,188.3458,188.1401,188.2968,17421.0
2017-11-29 13:50:00,192.15,192.42,192.09,192.15,17571.0,188.2968,188.5614,188.2381,188.2968,17571.0
2017-11-29 14:00:00,192.14,192.32,192.04,192.32,40225.0,188.2871,188.4634,188.1891,188.4634,40225.0
2017-11-29 14:10:00,192.31,192.86,192.3,192.5,25534.0,188.4536,188.9926,188.4438,188.6398,25534.0
2017-11-29 14:20:00,192.47,192.75,192.32,192.57,12506.0,188.6104,188.8848,188.4634,188.7084,12506.0
2017-11-29 14:30:00,192.59,192.6,192.38,192.52,14442.0,188.728,188.7378,188.5222,188.6594,14442.0
2017-11-29 14:40:00,192.5,192.72,192.43,192.71,17004.0,188.6398,188.8554,188.5712,188.8456,17004.0
2017-11-29 14:50:00,192.64,193.02,192.53,192.53,17153.0,188.777,189.1494,188.6692,188.6692,17153.0
2017-11-29 15:00:00,192.48,192.94,192.47,192.77,36910.0,188.6202,189.071,188.6104,188.9044,36910.0
2017-11-29 15:10:00,192.75,192.88,192.19,192.22,23676.0,188.8848,189.0122,188.336,188.3654,23676.0
2017-11-29 15:20:00,192.23,192.67,192.19,192.6,23668.0,188.3752,188.8064,188.336,188.7378,23668.0
2017-11-29 15:30:00,192.57,192.79,192.37,192.43,34339.0,188.7084,188.924,188.5124,188.5712,34339.0
2017-11-29 15:40:00,192.42,192.44,192.07,192.24,41282.0,188.5614,188.581,188.2185,188.385,41282.0
2017-11-29 15:50:00,192.28,192.68,192.19,192.62,83472.0,188.4242,188.8162,188.336,188.7574,83472.0
2017-11-30 09:30:00,193.69,194.79,192.92,193.23,27074.0,189.806,190.8839,189.0514,189.3552,27074.0
2017-11-30 09:40:00,193.22,193.47,192.74,193.31,33456.0,189.3454,189.5904,188.875,189.4336,33456.0
2017-11-30 09:50:00,193.49,193.49,192.75,193.16,31274.0,189.61,189.61,188.8848,189.2866,31274.0
2017-11-30 10:00:00,193.23,193.5,192.88,193.0,107750.0,189.3552,189.6198,189.0122,189.1298,107750.0
2017-11-30 10:10:00,193.0,193.24,192.86,192.94,168929.0,189.1298,189.365,188.9926,189.071,168929.0
2017-11-30 10:20:00,192.93,193.04,192.44,192.49,24424.0,189.0612,189.169,188.581,188.63,24424.0
2017-11-30 10:30:00,192.49,192.75,192.15,192.23,20157.0,188.63,188.8848,188.2968,188.3752,20157.0
2017-11-30 10:40:00,192.25,192.25,191.85,192.17,29794.0,188.3948,188.3948,188.0029,188.3164,29794.0
2017-11-30 10:50:00,192.17,192.63,192.17,192.45,11386.0,188.3164,188.7672,188.3164,188.5908,11386.0
2017-11-30 11:00:00,192.54,192.65,192.3,192.47,16235.0,188.679,188.7868,188.4438,188.6104,16235.0
2017-11-30 11:10:00,192.61,192.99,192.46,192.6,43668.0,188.7476,189.12,188.6006,188.7378,43668.0
2017-11-30 11:20:00,192.61,192.89,192.0,192.03,35140.0,188.7476,189.022,188.1499,188.1793,35140.0
2017-11-30 11:30:00,192.02,192.43,192.02,192.43,13193.0,188.1695,188.5712,188.1695,188.5712,13193.0
2017-11-30 11:40:00,192.35,192.45,192.18,192.42,10845.0,188.4928,188.5908,188.3262,188.5614,10845.0
2017-11-30 11:50:00,192.47,192.52,192.4,192.45,12724.0,188.6104,188.6594,188.5418,188.5908,12724.0
2017-11-30 12:00:00,192.5,192.5,192.22,192.29,15977.0,188.6398,188.6398,188.3654,188.434,15977.0
2017-11-30 12:10:00,192.3,192.56,192.27,192.5,18114.0,188.4438,188.6986,188.4144,188.6398,18114.0
2017-11-30 12:20:00,192.59,192.7,192.57,192.65,53571.0,188.728,188.8358,188.7084,188.7868,53571.0
2017-11-30 12:30:00,192.64,192.79,192.6,192.61,209457.0,188.777,188.924,188.7378,188.7476,209457.0
2017-11-30 12:40:00,192.61,193.21,192.58,193.0,113924.0,188.7476,189.3356,188.7182,189.1298,113924.0
2017-11-30 12:50:00,193.03,193.11,192.7,192.98,40404.0,189.1592,189.2376,188.8358,189.1102,40404.0
2017-11-30 13:00:00,193.03,193.09,192.75,193.0,84875.0,189.1592,189.218,188.8848,189.1298,84875.0
2017-11-30 13:10:00,193.03,193.06,192.76,192.86,20119.0,189.1592,189.1886,188.8946,188.9926,20119.0
2017-11-30 13:20:00,192.76,193.21,192.66,192.82,9865.0,188.8946,189.3356,188.7966,188.9534,9865.0
2017-11-30 13:30:00,192.79,193.03,192.78,193.01,10230.0,188.924,189.1592,188.9142,189.1396,10230.0
2017-11-30 13:40:00,192.93,192.93,192.62,192.68,14284.0,189.0612,189.0612,188.7574,188.8162,14284.0
2017-11-30 13:50:00,192.64,192.73,192.46,192.73,13019.0,188.777,188.8652,188.6006,188.8652,13019.0
2017-11-30 14:00:00,192.79,192.85,192.69,192.7,18964.0,188.924,188.9828,188.826,188.8358,18964.0
2017-11-30 14:10:00,192.72,192.97,192.7,192.88,20313.0,188.8554,189.1004,188.8358,189.0122,20313.0
2017-11-30 14:20:00,192.89,192.91,192.57,192.85,27867.0,189.022,189.0416,188.7084,188.9828,27867.0
2017-11-30 14:30:00,192.79,192.87,192.59,192.67,13922.0,188.924,189.0024,188.728,188.8064,13922.0
2017-11-30 14:40:00,192.63,192.82,192.55,192.8,15588.0,188.7672,188.9534,188.6888,188.9338,15588.0
2017-11-30 14:50:00,192.78,192.89,192.66,192.74,14607.0,188.9142,189.022,188.7966,188.875,14607.0
2017-11-30 15:00:00,192.74,192.89,192.64,192.64,13483.0,188.875,189.022,188.777,188.777,13483.0
2017-11-30 15:10:00,192.66,192.91,192.66,192.75,18088.0,188.7966,189.0416,188.7966,188.8848,18088.0
2017-11-30 15:20:00,192.74,192.9,192.68,192.84,37145.0,188.875,189.0318,188.8162,188.973,37145.0
2017-11-30 15:30:00,192.86,192.86,192.43,192.46,25850.0,188.9926,188.9926,188.5712,188.6006,25850.0
2017-11-30 15:40:00,192.4,192.89,192.38,192.88,53476.0,188.5418,189.022,188.5222,189.0122,53476.0
2017-11-30 15:50:00,192.87,193.02,192.67,192.72,137983.0,189.0024,189.1494,188.8064,188.8554,137983.0
2017-12-01 09:30:00,192.78,193.49,191.04,191.72,54582.0,188.9142,189.61,187.2091,187.8755,54582.0
2017-12-01 09:40:00,191.76,192.17,191.39,191.71,72143.0,187.9147,188.3164,187.5521,187.8657,72143.0
2017-12-01 09:50:00,191.73,192.32,191.5,192.0,43016.0,187.8853,188.4634,187.6599,188.1499,43016.0
2017-12-01 10:00:00,192.05,192.55,191.8,192.2,17686.0,188.1989,188.6888,187.9539,188.3458,17686.0
2017-12-01 10:10:00,192.3,192.51,191.55,192.0,35427.0,188.4438,188.6496,187.7089,188.1499,35427.0
2017-12-01 10:20:00,191.87,192.01,191.54,192.01,36543.0,188.0225,188.1597,187.6991,188.1597,36543.0
2017-12-01 10:30:00,192.01,192.28,191.73,192.0,15333.0,188.1597,188.4242,187.8853,188.1499,15333.0
2017-12-01 10:40:00,191.95,192.11,191.64,192.08,29209.0,188.1009,188.2577,187.7971,188.2283,29209.0
2017-12-01 10:50:00,192.03,192.32,191.83,192.09,16794.0,188.1793,188.4634,187.9833,188.2381,16794.0
2017-12-01 11:00:00,192.09,192.22,191.5,191.55,33759.0,188.2381,188.3654,187.6599,187.7089,33759.0
2017-12-01 11:10:00,191.56,191.6,189.51,190.74,52949.0,187.7187,187.7579,185.7098,186.9151,52949.0
2017-12-01 11:20:00,191.06,191.07,189.73,189.85,32485.0,187.2287,187.2385,185.9254,186.043,32485.0
2017-12-01 11:30:00,189.9,190.78,189.18,190.53,20716.0,186.092,186.9543,185.3864,186.7093,20716.0
2017-12-01 11:40:00,190.54,190.69,190.07,190.38,21116.0,186.7191,186.8661,186.2586,186.5623,21116.0
2017-12-01 11:50:00,190.31,191.2,189.69,191.07,63810.0,186.4937,187.3659,185.8862,187.2385,63810.0
2017-12-01 12:00:00,190.9,191.3,190.81,191.12,13051.0,187.0719,187.4639,186.9837,187.2875,13051.0
2017-12-01 12:10:00,191.19,191.19,190.47,190.67,10714.0,187.3561,187.3561,186.6505,186.8465,10714.0
2017-12-01 12:20:00,190.78,191.07,190.39,190.84,10841.0,186.9543,187.2385,186.5721,187.0131,10841.0
2017-12-01 12:30:00,190.84,190.84,190.14,190.59,10826.0,187.0131,187.0131,186.3272,186.7681,10826.0
2017-12-01 12:40:00,190.56,191.29,190.49,190.87,9635.0,186.7387,187.4541,186.6701,187.0425,9635.0
2017-12-01 12:50:00,190.96,191.3,190.96,191.24,5859.0,187.1307,187.4639,187.1307,187.4051,5859.0
2017-12-01 13:00:00,191.21,191.48,191.15,191.31,8012.0,187.3757,187.6403,187.3169,187.4737,8012.0
2017-12-01 13:10:00,191.37,191.52,191.2,191.52,7729.0,187.5325,187.6795,187.3659,187.6795,7729.0
2017-12-01 13:20:00,191.55,191.7,191.52,191.52,3890.0,187.7089,187.8559,187.6795,187.6795,3890.0
2017-12-01 13:30:00,191.69,192.12,191.61,192.06,14937.0,187.8461,188.2675,187.7677,188.2087,14937.0
2017-12-01 13:40:00,192.08,192.15,191.67,191.8,10743.0,188.2283,188.2968,187.8265,187.9539,10743.0
2017-12-01 13:50:00,191.94,191.94,191.65,191.78,8145.0,188.0911,188.0911,187.8069,187.9343,8145.0
2017-12-01 14:00:00,191.88,192.0,191.57,191.83,14898.0,188.0323,188.1499,187.7285,187.9833,14898.0
2017-12-01 14:10:00,191.72,191.76,191.49,191.63,6953.0,187.8755,187.9147,187.6501,187.7873,6953.0
2017-12-01 14:20:00,191.72,191.92,191.57,191.61,11168.0,187.8755,188.0715,187.7285,187.7677,11168.0
2017-12-01 14:30:00,191.55,191.75,191.43,191.52,5429.0,187.7089,187.9049,187.5913,187.6795,5429.0
2017-12-01 14:40:00,191.45,191.5,191.27,191.39,8248.0,187.6109,187.6599,187.4345,187.5521,8248.0
2017-12-01 14:50:00,191.32,191.7,191.23,191.69,8369.0,187.4835,187.8559,187.3953,187.8461,8369.0
2017-12-01 15:00:00,191.67,191.67,191.35,191.6,15593.0,187.8265,187.8265,187.5129,187.7579,15593.0
2017-12-01 15:10:00,191.59,191.69,191.41,191.59,9496.0,187.7481,187.8461,187.5717,187.7481,9496.0
2017-12-01 15:20:00,191.59,191.79,191.59,191.71,18964.0,187.7481,187.9441,187.7481,187.8657,18964.0
2017-12-01 15:30:00,191.74,191.86,191.65,191.85,30032.0,187.8951,188.0127,187.8069,188.0029,30032.0
2017-12-01 15:40:00,191.87,192.11,191.71,191.9,45290.0,188.0225,188.2577,187.8657,188.0519,45290.0
2017-12-01 15:50:00,191.91,192.29,191.8,192.15,94990.0,188.0617,188.434,187.9539,188.2968,94990.0
2017-12-04 09:30:00,191.0,191.26,188.12,188.36,138709.0,187.1699,187.4247,184.3477,184.5828,138709.0
2017-12-04 09:40:00,188.14,188.35,185.55,185.75,182369.0,184.3673,184.5731,181.8292,182.0252,182369.0
2017-12-04 09:50:00,185.75,186.11,183.84,186.03,171485.0,182.0252,182.378,180.1535,182.2996,171485.0
2017-12-04 10:00:00,186.04,186.06,185.07,185.44,99503.0,182.3094,182.329,181.3588,181.7214,99503.0
2017-12-04 10:10:00,185.4,185.45,184.0,184.88,73432.0,181.6822,181.7312,180.3103,181.1726,73432.0
2017-12-04 10:20:00,184.87,185.02,184.07,184.15,86605.0,181.1628,181.3098,180.3789,180.4573,86605.0
2017-12-04 10:30:00,184.28,184.56,183.88,184.48,68757.0,180.5847,180.8591,180.1927,180.7807,68757.0
2017-12-04 10:40:00,184.45,185.18,184.14,184.36,79452.0,180.7513,181.4666,180.4475,180.6631,79452.0
2017-12-04 10:50:00,184.36,184.8,184.13,184.73,87860.0,180.6631,181.0942,180.4377,181.0256,87860.0
2017-12-04 11:00:00,184.8,184.8,183.97,183.97,107876.0,181.0942,181.0942,180.2809,180.2809,107876.0
2017-12-04 11:10:00,184.01,184.01,182.26,182.79,138117.0,180.3201,180.3201,178.6052,179.1245,138117.0
2017-12-04 11:20:00,182.87,182.96,181.65,181.8,117674.0,179.2029,179.2911,178.0074,178.1544,117674.0
2017-12-04 11:30:00,181.8,182.06,181.54,181.8,60851.0,178.1544,178.4092,177.8996,178.1544,60851.0
2017-12-04 11:40:00,181.82,182.83,181.82,182.56,99913.0,178.174,179.1637,178.174,178.8992,99913.0
2017-12-04 11:50:00,182.63,184.51,182.47,184.22,80354.0,178.9678,180.8101,178.811,180.5259,80354.0
2017-12-04 12:00:00,184.32,184.33,183.74,183.74,84928.0,180.6239,180.6337,180.0555,180.0555,84928.0
2017-12-04 12:10:00,183.71,183.86,183.58,183.75,21648.0,180.0261,180.1731,179.8987,180.0653,21648.0
2017-12-04 12:20:00,183.81,183.81,183.18,183.19,33140.0,180.1241,180.1241,179.5067,179.5165,33140.0
2017-12-04 12:30:00,183.31,183.87,183.26,183.7,41022.0,179.6341,180.1829,179.5851,180.0163,41022.0
2017-12-04 12:40:00,183.71,184.0,183.7,183.72,34571.0,180.0261,180.3103,180.0163,180.0359,34571.0
2017-12-04 12:50:00,183.81,183.96,183.62,183.69,21957.0,180.1241,180.2711,179.9379,180.0065,21957.0
2017-12-04 13:00:00,183.73,184.23,183.68,184.21,31338.0,180.0457,180.5357,179.9967,180.5161,31338.0
2017-12-04 13:10:00,184.21,184.28,183.86,183.99,31827.0,180.5161,180.5847,180.1731,180.3005,31827.0
2017-12-04 13:20:00,184.04,184.1,183.86,183.86,14206.0,180.3495,180.4083,180.1731,180.1731,14206.0
2017-12-04 13:30:00,183.85,183.99,183.67,183.67,19126.0,180.1633,180.3005,179.9869,179.9869,19126.0
2017-12-04 13:40:00,183.66,183.78,183.17,183.26,28334.0,179.9771,180.0947,179.4969,179.5851,28334.0
2017-12-04 13:50:00,183.29,183.75,183.29,183.42,23017.0,179.6145,180.0653,179.6145,179.7419,23017.0
2017-12-04 14:00:00,183.45,183.61,183.27,183.27,36311.0,179.7713,179.9281,179.5949,179.5949,36311.0
2017-12-04 14:10:00,183.31,183.53,183.05,183.15,49767.0,179.6341,179.8497,179.3793,179.4773,49767.0
2017-12-04 14:20:00,183.08,183.17,182.54,182.63,37806.0,179.4087,179.4969,178.8796,178.9678,37806.0
2017-12-04 14:30:00,182.69,182.76,182.44,182.68,37043.0,179.0265,179.0951,178.7816,179.0168,37043.0
2017-12-04 14:40:00,182.68,183.04,182.6,182.83,92147.0,179.0168,179.3695,178.9384,179.1637,92147.0
2017-12-04 14:50:00,182.76,183.23,182.71,183.04,35519.0,179.0951,179.5557,179.0461,179.3695,35519.0
2017-12-04 15:00:00,183.01,183.01,182.7,182.9,34287.0,179.3401,179.3401,179.0363,179.2323,34287.0
2017-12-04 15:10:00,182.85,182.88,182.37,182.44,51201.0,179.1833,179.2127,178.713,178.7816,51201.0
2017-12-04 15:20:00,182.44,182.47,182.26,182.46,49259.0,178.7816,178.811,178.6052,178.8012,49259.0
2017-12-04 15:30:00,182.45,182.54,182.05,182.37,98612.0,178.7914,178.8796,178.3994,178.713,98612.0
2017-12-04 15:40:00,182.36,182.36,182.1,182.21,125232.0,178.7032,178.7032,178.4484,178.5562,125232.0
2017-12-04 15:50:00,182.21,182.31,181.88,181.88,283750.0,178.5562,178.6542,178.2328,178.2328,283750.0
2017-12-05 09:30:00,182.59,183.35,181.51,183.07,71381.0,178.9286,179.6733,177.8702,179.3989,71381.0
2017-12-05 09:40:00,183.13,183.33,182.83,182.96,57258.0,179.4577,179.6537,179.1637,179.2911,57258.0
2017-12-05 09:50:00,182.96,183.0,182.31,182.87,70575.0,179.2911,179.3303,178.6542,179.2029,70575.0
2017-12-05 10:00:00,182.89,184.16,182.81,184.08,53698.0,179.2225,180.4671,179.1441,180.3887,53698.0
2017-12-05 10:10:00,184.09,184.37,183.88,184.29,63990.0,180.3985,180.6729,180.1927,180.5945,63990.0
2017-12-05 10:20:00,184.36,184.38,183.83,183.86,28827.0,180.6631,180.6827,180.1437,180.1731,28827.0
2017-12-05 10:30:00,183.92,184.04,183.53,183.77,33222.0,180.2319,180.3495,179.8497,180.0849,33222.0
2017-12-05 10:40:00,183.78,183.84,183.43,183.5,32304.0,180.0947,180.1535,179.7517,179.8203,32304.0
2017-12-05 10:50:00,183.48,183.89,183.41,183.75,67793.0,179.8007,180.2025,179.7321,180.0653,67793.0
2017-12-05 11:00:00,183.84,184.19,183.79,183.92,23177.0,180.1535,180.4965,180.1045,180.2319,23177.0
2017-12-05 11:10:00,183.93,184.33,183.88,183.97,37131.0,180.2417,180.6337,180.1927,180.2809,37131.0
2017-12-05 11:20:00,183.94,184.0,183.32,183.39,26776.0,180.2515,180.3103,179.6439,179.7125,26776.0
2017-12-05 11:30:00,183.43,183.43,182.8,182.89,28143.0,179.7517,179.7517,179.1343,179.2225,28143.0
2017-12-05 11:40:00,182.91,182.93,182.41,182.9,41198.0,179.2421,179.2617,178.7522,179.2323,41198.0
2017-12-05 11:50:00,182.9,182.98,182.5,182.5,28077.0,179.2323,179.3107,178.8404,178.8404,28077.0
2017-12-05 12:00:00,182.51,182.59,182.38,182.52,24134.0,178.8502,178.9286,178.7228,178.86,24134.0
2017-12-05 12:10:00,182.53,182.55,182.26,182.5,14813.0,178.8698,178.8894,178.6052,178.8404,14813.0
2017-12-05 12:20:00,182.48,182.48,181.81,182.0,31618.0,178.8208,178.8208,178.1642,178.3504,31618.0
2017-12-05 12:30:00,181.99,182.73,181.99,182.41,15092.0,178.3406,179.0657,178.3406,178.7522,15092.0
2017-12-05 12:40:00,182.47,182.55,182.27,182.5,10736.0,178.811,178.8894,178.615,178.8404,10736.0
2017-12-05 12:50:00,182.5,182.5,181.99,182.11,8670.0,178.8404,178.8404,178.3406,178.4582,8670.0
2017-12-05 13:00:00,182.07,182.24,182.02,182.04,8908.0,178.419,178.5856,178.37,178.3896,8908.0
2017-12-05 13:10:00,182.01,182.16,181.98,182.16,12466.0,178.3602,178.5072,178.3308,178.5072,12466.0
2017-12-05 13:20:00,182.17,182.43,182.09,182.37,26134.0,178.517,178.7718,178.4386,178.713,26134.0
2017-12-05 13:30:00,182.31,182.82,182.24,182.64,61916.0,178.6542,179.1539,178.5856,178.9776,61916.0
2017-12-05 13:40:00,182.6,183.09,182.56,183.09,63639.0,178.9384,179.4185,178.8992,179.4185,63639.0
2017-12-05 13:50:00,183.15,183.25,182.8,183.0,41077.0,179.4773,179.5753,179.1343,179.3303,41077.0
2017-12-05 14:00:00,183.0,183.28,182.99,183.2,64953.0,179.3303,179.6047,179.3205,179.5263,64953.0
2017-12-05 14:10:00,183.16,183.19,182.91,182.91,29429.0,179.4871,179.5165,179.2421,179.2421,29429.0
2017-12-05 14:20:00,183.0,183.31,182.92,183.22,28143.0,179.3303,179.6341,179.2519,179.5459,28143.0
2017-12-05 14:30:00,183.25,183.25,183.02,183.07,39712.0,179.5753,179.5753,179.3499,179.3989,39712.0
2017-12-05 14:40:00,183.12,183.34,183.08,183.24,46517.0,179.4479,179.6635,179.4087,179.5655,46517.0
2017-12-05 14:50:00,183.29,183.5,183.16,183.46,72558.0,179.6145,179.8203,179.4871,179.7811,72558.0
2017-12-05 15:00:00,183.38,183.45,182.89,182.89,46040.0,179.7027,179.7713,179.2225,179.2225,46040.0
2017-12-05 15:10:00,182.99,183.12,182.9,183.0,44407.0,179.3205,179.4479,179.2323,179.3303,44407.0
2017-12-05 15:20:00,183.0,183.27,182.93,183.2,75184.0,179.3303,179.5949,179.2617,179.5263,75184.0
2017-12-05 15:30:00,183.26,183.26,182.78,182.83,76661.0,179.5851,179.5851,179.1147,179.1637,76661.0
2017-12-05 15:40:00,182.86,183.06,182.5,182.61,54243.0,179.1931,179.3891,178.8404,178.9482,54243.0
2017-12-05 15:50:00,182.64,182.79,182.34,182.45,162942.0,178.9776,179.1245,178.6836,178.7914,162942.0
2017-12-06 09:30:00,182.64,183.41,181.73,182.93,50380.0,178.9776,179.7321,178.0858,179.2617,50380.0
2017-12-06 09:40:00,182.99,183.05,182.4,183.0,33133.0,179.3205,179.3793,178.7424,179.3303,33133.0
2017-12-06 09:50:00,183.0,183.12,182.44,183.0,28373.0,179.3303,179.4479,178.7816,179.3303,28373.0
2017-12-06 10:00:00,182.97,183.25,182.29,182.5,43642.0,179.3009,179.5753,178.6346,178.8404,43642.0
2017-12-06 10:10:00,182.55,182.56,182.29,182.29,13813.0,178.8894,178.8992,178.6346,178.6346,13813.0
2017-12-06 10:20:00,182.32,182.52,182.2,182.43,24992.0,178.664,178.86,178.5464,178.7718,24992.0
2017-12-06 10:30:00,182.47,182.67,182.22,182.22,24864.0,178.811,179.007,178.566,178.566,24864.0
2017-12-06 10:40:00,182.25,182.77,182.2,182.58,20116.0,178.5954,179.1049,178.5464,178.9188,20116.0
2017-12-06 10:50:00,182.64,183.13,182.43,183.13,27860.0,178.9776,179.4577,178.7718,179.4577,27860.0
2017-12-06 11:00:00,183.09,183.39,182.94,183.25,12038.0,179.4185,179.7125,179.2715,179.5753,12038.0
2017-12-06 11:10:00,183.25,183.3,182.64,182.85,11411.0,179.5753,179.6243,178.9776,179.1833,11411.0
2017-12-06 11:20:00,182.85,183.09,182.42,182.65,30861.0,179.1833,179.4185,178.762,178.9874,30861.0
2017-12-06 11:30:00,182.74,182.78,182.5,182.5,12858.0,179.0755,179.1147,178.8404,178.8404,12858.0
2017-12-06 11:40:00,182.56,182.77,182.44,182.53,9469.0,178.8992,179.1049,178.7816,178.8698,9469.0
2017-12-06 11:50:00,182.47,182.47,181.98,182.27,19328.0,178.811,178.811,178.3308,178.615,19328.0
2017-12-06 12:00:00,182.2,182.22,182.0,182.13,19707.0,178.5464,178.566,178.3504,178.4778,19707.0
2017-12-06 12:10:00,182.18,182.18,181.81,181.81,11273.0,178.5268,178.5268,178.1642,178.1642,11273.0
2017-12-06 12:20:00,181.75,181.77,181.59,181.7,9965.0,178.1054,178.125,177.9486,178.0564,9965.0
2017-12-06 12:30:00,181.72,182.1,181.67,182.02,10734.0,178.076,178.4484,178.027,178.37,10734.0
2017-12-06 12:40:00,182.08,182.16,181.79,181.86,54606.0,178.4288,178.5072,178.1446,178.2132,54606.0
2017-12-06 12:50:00,181.83,181.98,181.79,181.95,7612.0,178.1838,178.3308,178.1446,178.3014,7612.0
2017-12-06 13:00:00,181.94,182.04,181.79,181.93,17300.0,178.2916,178.3896,178.1446,178.2818,17300.0
2017-12-06 13:10:00,181.88,182.13,181.88,182.12,12499.0,178.2328,178.4778,178.2328,178.468,12499.0
2017-12-06 13:20:00,182.01,182.1,181.89,182.1,40130.0,178.3602,178.4484,178.2426,178.4484,40130.0
2017-12-06 13:30:00,182.1,182.4,182.09,182.32,7117.0,178.4484,178.7424,178.4386,178.664,7117.0
2017-12-06 13:40:00,182.3,182.6,182.28,182.55,11813.0,178.6444,178.9384,178.6248,178.8894,11813.0
2017-12-06 13:50:00,182.6,182.89,182.4,182.88,15463.0,178.9384,179.2225,178.7424,179.2127,15463.0
2017-12-06 14:00:00,182.9,182.95,182.63,182.82,16953.0,179.2323,179.2813,178.9678,179.1539,16953.0
2017-12-06 14:10:00,182.83,182.86,182.7,182.81,6865.0,179.1637,179.1931,179.0363,179.1441,6865.0
2017-12-06 14:20:00,182.74,183.01,182.7,183.01,16899.0,179.0755,179.3401,179.0363,179.3401,16899.0
2017-12-06 14:30:00,182.93,183.34,182.91,182.97,12043.0,179.2617,179.6635,179.2421,179.3009,12043.0
2017-12-06 14:40:00,182.96,183.08,182.96,183.02,12031.0,179.2911,179.4087,179.2911,179.3499,12031.0
2017-12-06 14:50:00,182.99,183.17,182.83,182.93,66297.0,179.3205,179.4969,179.1637,179.2617,66297.0
2017-12-06 15:00:00,182.9,183.33,182.82,183.27,17322.0,179.2323,179.6537,179.1539,179.5949,17322.0
2017-12-06 15:10:00,183.3,183.47,183.29,183.39,19263.0,179.6243,179.7909,179.6145,179.7125,19263.0
2017-12-06 15:20:00,183.36,183.68,183.36,183.53,42837.0,179.6831,179.9967,179.6831,179.8497,42837.0
2017-12-06 15:30:00,183.51,183.58,183.32,183.5,58342.0,179.8301,179.8987,179.6439,179.8203,58342.0
2017-12-06 15:40:00,183.51,183.82,183.48,183.8,81688.0,179.8301,180.1339,179.8007,180.1143,81688.0
2017-12-06 15:50:00,183.77,184.03,183.7,183.83,165546.0,180.0849,180.3397,180.0163,180.1437,165546.0
2017-12-07 09:30:00,183.89,184.82,183.81,184.0,28611.0,180.2025,181.1138,180.1241,180.3103,28611.0
2017-12-07 09:40:00,183.99,184.24,183.65,184.12,33718.0,180.3005,180.5455,179.9673,180.4279,33718.0
2017-12-07 09:50:00,184.29,184.3,183.94,184.15,21984.0,180.5945,180.6043,180.2515,180.4573,21984.0
2017-12-07 10:00:00,184.02,184.75,183.98,184.46,17408.0,180.3299,181.0452,180.2907,180.7611,17408.0
2017-12-07 10:10:00,184.39,184.59,184.19,184.59,11525.0,180.6925,180.8884,180.4965,180.8884,11525.0
2017-12-07 10:20:00,184.63,184.7,184.38,184.41,14492.0,180.9276,180.9962,180.6827,180.7121,14492.0
2017-12-07 10:30:00,184.43,184.72,184.4,184.62,17465.0,180.7317,181.0158,180.7023,180.9178,17465.0
2017-12-07 10:40:00,184.64,184.76,184.53,184.76,14316.0,180.9374,181.055,180.8297,181.055,14316.0
2017-12-07 10:50:00,184.78,184.78,184.37,184.73,6348.0,181.0746,181.0746,180.6729,181.0256,6348.0
2017-12-07 11:00:00,184.75,184.75,184.12,184.25,13758.0,181.0452,181.0452,180.4279,180.5553,13758.0
2017-12-07 11:10:00,184.31,184.6,184.21,184.49,15187.0,180.6141,180.8982,180.5161,180.7905,15187.0
2017-12-07 11:20:00,184.49,184.92,184.36,184.92,10120.0,180.7905,181.2118,180.6631,181.2118,10120.0
2017-12-07 11:30:00,184.93,185.14,184.77,185.05,10098.0,181.2216,181.4274,181.0648,181.3392,10098.0
2017-12-07 11:40:00,185.07,185.19,184.8,184.93,13862.0,181.3588,181.4764,181.0942,181.2216,13862.0
2017-12-07 11:50:00,184.99,185.08,184.83,185.0,7362.0,181.2804,181.3686,181.1236,181.2902,7362.0
2017-12-07 12:00:00,185.03,185.15,184.82,184.92,42041.0,181.3196,181.4372,181.1138,181.2118,42041.0
2017-12-07 12:10:00,184.87,185.06,184.85,185.02,16850.0,181.1628,181.349,181.1432,181.3098,16850.0
2017-12-07 12:20:00,184.94,185.15,184.85,185.13,21545.0,181.2314,181.4372,181.1432,181.4176,21545.0
2017-12-07 12:30:00,185.07,185.34,185.03,185.28,15273.0,181.3588,181.6234,181.3196,181.5646,15273.0
2017-12-07 12:40:00,185.28,185.59,185.21,185.21,38349.0,181.5646,181.8684,181.496,181.496,38349.0
2017-12-07 12:50:00,185.2,185.41,185.11,185.27,4867.0,181.4862,181.692,181.398,181.5548,4867.0
2017-12-07 13:00:00,185.31,185.38,185.06,185.21,7630.0,181.594,181.6626,181.349,181.496,7630.0
2017-12-07 13:10:00,185.22,185.33,185.08,185.25,4300.0,181.5058,181.6136,181.3686,181.5352,4300.0
2017-12-07 13:20:00,185.28,185.28,185.02,185.25,4941.0,181.5646,181.5646,181.3098,181.5352,4941.0
2017-12-07 13:30:00,185.14,185.28,184.99,185.23,6818.0,181.4274,181.5646,181.2804,181.5156,6818.0
2017-12-07 13:40:00,185.29,185.29,185.03,185.22,10376.0,181.5744,181.5744,181.3196,181.5058,10376.0
2017-12-07 13:50:00,185.21,185.49,185.19,185.39,8921.0,181.496,181.7704,181.4764,181.6724,8921.0
2017-12-07 14:00:00,185.4,185.4,184.98,185.17,12195.0,181.6822,181.6822,181.2706,181.4568,12195.0
2017-12-07 14:10:00,185.12,185.27,184.99,185.17,21415.0,181.4078,181.5548,181.2804,181.4568,21415.0
2017-12-07 14:20:00,185.17,185.28,185.05,185.25,52627.0,181.4568,181.5646,181.3392,181.5352,52627.0
2017-12-07 14:30:00,185.25,185.44,185.1,185.37,29688.0,181.5352,181.7214,181.3882,181.6528,29688.0
2017-12-07 14:40:00,185.23,185.5,185.02,185.47,23386.0,181.5156,181.7802,181.3098,181.7508,23386.0
2017-12-07 14:50:00,185.45,185.55,185.31,185.32,13396.0,181.7312,181.8292,181.594,181.6038,13396.0
2017-12-07 15:00:00,185.32,185.5,185.3,185.3,16132.0,181.6038,181.7802,181.5842,181.5842,16132.0
2017-12-07 15:10:00,185.3,185.51,185.3,185.51,19523.0,181.5842,181.79,181.5842,181.79,19523.0
2017-12-07 15:20:00,185.49,185.73,185.47,185.52,23841.0,181.7704,182.0056,181.7508,181.7998,23841.0
2017-12-07 15:30:00,185.55,185.56,185.41,185.45,39322.0,181.8292,181.839,181.692,181.7312,39322.0
2017-12-07 15:40:00,185.47,185.59,185.4,185.54,44041.0,181.7508,181.8684,181.6822,181.8194,44041.0
2017-12-07 15:50:00,185.53,185.76,185.53,185.65,141602.0,181.8096,182.035,181.8096,181.9272,141602.0
2017-12-08 09:30:00,186.22,186.78,186.11,186.32,58062.0,182.4858,183.0345,182.378,182.5838,58062.0
2017-12-08 09:40:00,186.31,187.09,185.86,186.89,39593.0,182.574,183.3383,182.133,183.1423,39593.0
2017-12-08 09:50:00,186.81,187.05,186.24,186.96,22644.0,183.0639,183.2991,182.5054,183.2109,22644.0
2017-12-08 10:00:00,186.84,186.91,186.51,186.62,19377.0,183.0933,183.1619,182.7699,182.8777,19377.0
2017-12-08 10:10:00,186.68,186.92,186.31,186.64,35011.0,182.9365,183.1717,182.574,182.8973,35011.0
2017-12-08 10:20:00,186.66,186.92,186.55,186.67,15380.0,182.9169,183.1717,182.8091,182.9267,15380.0
2017-12-08 10:30:00,186.71,186.94,186.43,186.5,15564.0,182.9659,183.1913,182.6916,182.7601,15564.0
2017-12-08 10:40:00,186.53,186.89,186.49,186.88,17934.0,182.7895,183.1423,182.7503,183.1325,17934.0
2017-12-08 10:50:00,186.86,187.0,186.73,187.0,16341.0,183.1129,183.2501,182.9855,183.2501,16341.0
2017-12-08 11:00:00,187.01,187.21,186.96,187.21,20931.0,183.2599,183.4559,183.2109,183.4559,20931.0
2017-12-08 11:10:00,187.16,187.72,187.14,187.62,33445.0,183.4069,183.9557,183.3873,183.8577,33445.0
2017-12-08 11:20:00,187.62,187.75,187.3,187.63,56532.0,183.8577,183.9851,183.5441,183.8675,56532.0
2017-12-08 11:30:00,187.63,187.9,187.43,187.8,32107.0,183.8675,184.1321,183.6715,184.0341,32107.0
2017-12-08 11:40:00,187.81,188.16,187.81,188.06,19267.0,184.0439,184.3869,184.0439,184.2889,19267.0
2017-12-08 11:50:00,188.02,188.26,188.02,188.05,20929.0,184.2497,184.4849,184.2497,184.2791,20929.0
2017-12-08 12:00:00,188.05,188.47,188.01,188.44,17437.0,184.2791,184.6906,184.2399,184.6612,17437.0
2017-12-08 12:10:00,188.43,188.7,188.27,188.56,18908.0,184.6514,184.916,184.4947,184.7788,18908.0
2017-12-08 12:20:00,188.54,188.6,188.43,188.45,14149.0,184.7592,184.818,184.6514,184.671,14149.0
2017-12-08 12:30:00,188.47,188.73,188.42,188.66,40075.0,184.6906,184.9454,184.6416,184.8768,40075.0
2017-12-08 12:40:00,188.52,188.52,188.03,188.04,18413.0,184.7396,184.7396,184.2595,184.2693,18413.0
2017-12-08 12:50:00,188.0,188.05,187.79,188.03,29283.0,184.2301,184.2791,184.0243,184.2595,29283.0
2017-12-08 13:00:00,188.02,188.34,187.96,188.27,18115.0,184.2497,184.5633,184.1909,184.4947,18115.0
2017-12-08 13:10:00,188.27,188.5,188.27,188.47,30738.0,184.4947,184.72,184.4947,184.6906,30738.0
2017-12-08 13:20:00,188.44,188.67,188.44,188.64,23030.0,184.6612,184.8866,184.6612,184.8572,23030.0
2017-12-08 13:30:00,188.64,188.86,188.64,188.77,17514.0,184.8572,185.0728,184.8572,184.9846,17514.0
2017-12-08 13:40:00,188.75,188.9,188.61,188.7,33463.0,184.965,185.112,184.8278,184.916,33463.0
2017-12-08 13:50:00,188.76,188.8,188.66,188.7,38358.0,184.9748,185.014,184.8768,184.916,38358.0
2017-12-08 14:00:00,188.71,188.82,188.46,188.68,26183.0,184.9258,185.0336,184.6808,184.8964,26183.0
2017-12-08 14:10:00,188.71,188.71,188.37,188.48,19021.0,184.9258,184.9258,184.5926,184.7004,19021.0
2017-12-08 14:20:00,188.48,188.48,187.7,187.93,28583.0,184.7004,184.7004,183.9361,184.1615,28583.0
2017-12-08 14:30:00,187.9,187.93,187.78,187.89,29183.0,184.1321,184.1615,184.0145,184.1223,29183.0
2017-12-08 14:40:00,187.85,187.97,187.73,187.78,17082.0,184.0831,184.2007,183.9655,184.0145,17082.0
2017-12-08 14:50:00,187.81,187.86,187.35,187.37,18369.0,184.0439,184.0929,183.5931,183.6127,18369.0
2017-12-08 15:00:00,187.39,187.69,187.26,187.48,33520.0,183.6323,183.9263,183.5049,183.7205,33520.0
2017-12-08 15:10:00,187.54,187.62,187.37,187.47,19519.0,183.7793,183.8577,183.6127,183.7107,19519.0
2017-12-08 15:20:00,187.5,187.68,187.5,187.61,16575.0,183.7401,183.9165,183.7401,183.8479,16575.0
2017-12-08 15:30:00,187.62,187.63,187.43,187.5,27736.0,183.8577,183.8675,183.6715,183.7401,27736.0
2017-12-08 15:40:00,187.5,187.84,187.47,187.69,43324.0,183.7401,184.0733,183.7107,183.9263,43324.0
2017-12-08 15:50:00,187.69,188.16,187.69,188.06,143241.0,183.9263,184.3869,183.9263,184.2889,143241.0
2017-12-11 09:30:00,188.57,189.15,188.28,188.51,22261.0,184.7886,185.357,184.5045,184.7298,22261.0
2017-12-11 09:40:00,188.47,188.6,187.77,187.77,15578.0,184.6906,184.818,184.0047,184.0047,15578.0
2017-12-11 09:50:00,187.74,188.0,187.46,187.91,15525.0,183.9753,184.2301,183.7009,184.1419,15525.0
2017-12-11 10:00:00,187.98,188.14,187.85,188.14,10709.0,184.2105,184.3673,184.0831,184.3673,10709.0
2017-12-11 10:10:00,188.24,188.25,187.91,188.02,9748.0,184.4653,184.4751,184.1419,184.2497,9748.0
2017-12-11 10:20:00,187.98,188.07,187.61,187.64,8661.0,184.2105,184.2987,183.8479,183.8773,8661.0
2017-12-11 10:30:00,187.61,187.88,187.61,187.64,16975.0,183.8479,184.1125,183.8479,183.8773,16975.0
2017-12-11 10:40:00,187.73,187.76,187.48,187.52,11223.0,183.9655,183.9949,183.7205,183.7597,11223.0
2017-12-11 10:50:00,187.52,187.64,187.18,187.53,33198.0,183.7597,183.8773,183.4265,183.7695,33198.0
2017-12-11 11:00:00,187.61,187.61,187.19,187.36,69239.0,183.8479,183.8479,183.4363,183.6029,69239.0
2017-12-11 11:10:00,187.36,187.62,187.36,187.62,17196.0,183.6029,183.8577,183.6029,183.8577,17196.0
2017-12-11 11:20:00,187.62,187.78,187.5,187.78,31725.0,183.8577,184.0145,183.7401,184.0145,31725.0
2017-12-11 11:30:00,187.77,187.83,187.72,187.76,12054.0,184.0047,184.0635,183.9557,183.9949,12054.0
2017-12-11 11:40:00,187.79,187.97,187.73,187.97,11233.0,184.0243,184.2007,183.9655,184.2007,11233.0
2017-12-11 11:50:00,187.99,188.26,187.97,188.11,11857.0,184.2203,184.4849,184.2007,184.3379,11857.0
2017-12-11 12:00:00,188.07,188.17,187.95,188.08,10570.0,184.2987,184.3967,184.1811,184.3085,10570.0
2017-12-11 12:10:00,188.08,188.48,188.06,188.48,13690.0,184.3085,184.7004,184.2889,184.7004,13690.0
2017-12-11 12:20:00,188.43,188.69,188.39,188.69,7337.0,184.6514,184.9062,184.6122,184.9062,7337.0
2017-12-11 12:30:00,188.69,188.88,188.65,188.81,20630.0,184.9062,185.0924,184.867,185.0238,20630.0
2017-12-11 12:40:00,188.8,188.89,188.61,188.81,16506.0,185.014,185.1022,184.8278,185.0238,16506.0
2017-12-11 12:50:00,188.71,189.11,188.71,188.95,13956.0,184.9258,185.3178,184.9258,185.161,13956.0
2017-12-11 13:00:00,188.98,189.01,188.79,188.87,9952.0,185.1904,185.2198,185.0042,185.0826,9952.0
2017-12-11 13:10:00,188.9,189.01,188.8,188.98,49869.0,185.112,185.2198,185.014,185.1904,49869.0
2017-12-11 13:20:00,188.95,189.05,188.84,188.91,41981.0,185.161,185.259,185.0532,185.1218,41981.0
2017-12-11 13:30:00,188.91,188.95,188.78,188.79,23731.0,185.1218,185.161,184.9944,185.0042,23731.0
2017-12-11 13:40:00,188.79,188.83,188.54,188.78,61669.0,185.0042,185.0434,184.7592,184.9944,61669.0
2017-12-11 13:50:00,188.78,189.01,188.75,188.86,11669.0,184.9944,185.2198,184.965,185.0728,11669.0
2017-12-11 14:00:00,188.86,188.91,188.58,188.8,27306.0,185.0728,185.1218,184.7984,185.014,27306.0
2017-12-11 14:10:00,188.8,188.92,188.73,188.77,20771.0,185.014,185.1316,184.9454,184.9846,20771.0
2017-12-11 14:20:00,188.79,189.11,188.79,189.07,16487.0,185.0042,185.3178,185.0042,185.2786,16487.0
2017-12-11 14:30:00,189.08,189.34,189.06,189.24,18132.0,185.2884,185.5432,185.2688,185.4452,18132.0
2017-12-11 14:40:00,189.25,189.38,189.24,189.38,16821.0,185.455,185.5824,185.4452,185.5824,16821.0
2017-12-11 14:50:00,189.35,189.49,189.25,189.47,20006.0,185.553,185.6902,185.455,185.6706,20006.0
2017-12-11 15:00:00,189.49,189.62,189.4,189.41,30625.0,185.6902,185.8176,185.602,185.6118,30625.0
2017-12-11 15:10:00,189.41,189.52,189.34,189.45,30960.0,185.6118,185.7196,185.5432,185.651,30960.0
2017-12-11 15:20:00,189.48,189.52,189.34,189.47,35567.0,185.6804,185.7196,185.5432,185.6706,35567.0
2017-12-11 15:30:00,189.45,189.45,189.0,189.09,36491.0,185.651,185.651,185.21,185.2982,36491.0
2017-12-11 15:40:00,189.09,189.16,189.0,189.16,47487.0,185.2982,185.3668,185.21,185.3668,47487.0
2017-12-11 15:50:00,189.17,189.62,189.15,189.48,154633.0,185.3766,185.8176,185.357,185.6804,154633.0
2017-12-12 09:30:00,189.41,189.86,189.22,189.53,28549.0,185.6118,186.0528,185.4256,185.7294,28549.0
2017-12-12 09:40:00,189.56,189.63,188.73,188.73,46442.0,185.7588,185.8274,184.9454,184.9454,46442.0
2017-12-12 09:50:00,188.72,188.78,188.26,188.47,36066.0,184.9356,184.9944,184.4849,184.6906,36066.0
2017-12-12 10:00:00,188.49,188.87,188.38,188.55,26181.0,184.7102,185.0826,184.6024,184.769,26181.0
2017-12-12 10:10:00,188.58,188.65,187.89,188.16,21599.0,184.7984,184.867,184.1223,184.3869,21599.0
2017-12-12 10:20:00,188.12,188.24,187.62,187.66,45758.0,184.3477,184.4653,183.8577,183.8969,45758.0
2017-12-12 10:30:00,187.76,188.7,187.72,188.51,67131.0,183.9949,184.916,183.9557,184.7298,67131.0
2017-12-12 10:40:00,188.53,188.58,188.08,188.08,28046.0,184.7494,184.7984,184.3085,184.3085,28046.0
2017-12-12 10:50:00,188.14,188.75,188.09,188.72,38187.0,184.3673,184.965,184.3183,184.9356,38187.0
2017-12-12 11:00:00,188.67,189.0,188.66,188.86,27140.0,184.8866,185.21,184.8768,185.0728,27140.0
2017-12-12 11:10:00,188.78,189.12,188.78,189.0,11357.0,184.9944,185.3276,184.9944,185.21,11357.0
2017-12-12 11:20:00,189.13,189.26,188.94,189.0,25376.0,185.3374,185.4648,185.1512,185.21,25376.0
2017-12-12 11:30:00,189.03,189.38,189.02,189.36,19119.0,185.2394,185.5824,185.2296,185.5628,19119.0
2017-12-12 11:40:00,189.39,189.75,189.3,189.75,19365.0,185.5922,185.945,185.504,185.945,19365.0
2017-12-12 11:50:00,189.75,189.87,189.57,189.66,25932.0,185.945,186.0626,185.7686,185.8568,25932.0
2017-12-12 12:00:00,189.69,189.86,189.52,189.74,18474.0,185.8862,186.0528,185.7196,185.9352,18474.0
2017-12-12 12:10:00,189.75,189.88,189.63,189.72,14816.0,185.945,186.0724,185.8274,185.9156,14816.0
2017-12-12 12:20:00,189.75,189.9,189.49,189.49,26760.0,185.945,186.092,185.6902,185.6902,26760.0
2017-12-12 12:30:00,189.5,189.77,189.4,189.4,10047.0,185.7,185.9646,185.602,185.602,10047.0
2017-12-12 12:40:00,189.41,189.56,189.38,189.38,18116.0,185.6118,185.7588,185.5824,185.5824,18116.0
2017-12-12 12:50:00,189.4,189.41,189.05,189.13,14830.0,185.602,185.6118,185.259,185.3374,14830.0
2017-12-12 13:00:00,189.08,189.14,189.0,189.12,10864.0,185.2884,185.3472,185.21,185.3276,10864.0
2017-12-12 13:10:00,189.14,189.36,189.14,189.19,8011.0,185.3472,185.5628,185.3472,185.3962,8011.0
2017-12-12 13:20:00,189.21,189.39,189.13,189.21,10399.0,185.4158,185.5922,185.3374,185.4158,10399.0
2017-12-12 13:30:00,189.21,189.23,189.07,189.23,15515.0,185.4158,185.4354,185.2786,185.4354,15515.0
2017-12-12 13:40:00,189.22,189.38,188.94,188.97,8287.0,185.4256,185.5824,185.1512,185.1806,8287.0
2017-12-12 13:50:00,188.94,188.99,188.72,188.75,13658.0,185.1512,185.2002,184.9356,184.965,13658.0
2017-12-12 14:00:00,188.72,188.89,188.72,188.83,8858.0,184.9356,185.1022,184.9356,185.0434,8858.0
2017-12-12 14:10:00,188.84,189.21,188.83,189.13,21169.0,185.0532,185.4158,185.0434,185.3374,21169.0
2017-12-12 14:20:00,189.16,189.65,189.15,189.49,17201.0,185.3668,185.847,185.357,185.6902,17201.0
2017-12-12 14:30:00,189.52,189.79,189.43,189.56,18241.0,185.7196,185.9842,185.6314,185.7588,18241.0
2017-12-12 14:40:00,189.61,189.69,189.48,189.48,14604.0,185.8078,185.8862,185.6804,185.6804,14604.0
2017-12-12 14:50:00,189.56,189.78,189.53,189.76,19780.0,185.7588,185.9744,185.7294,185.9548,19780.0
2017-12-12 15:00:00,189.78,189.86,189.6,189.75,14172.0,185.9744,186.0528,185.798,185.945,14172.0
2017-12-12 15:10:00,189.78,189.86,189.64,189.81,16604.0,185.9744,186.0528,185.8372,186.0038,16604.0
2017-12-12 15:20:00,189.81,189.87,189.64,189.7,19346.0,186.0038,186.0626,185.8372,185.896,19346.0
2017-12-12 15:30:00,189.68,189.79,189.48,189.72,29966.0,185.8764,185.9842,185.6804,185.9156,29966.0
2017-12-12 15:40:00,189.7,189.71,189.39,189.44,34213.0,185.896,185.9058,185.5922,185.6412,34213.0
2017-12-12 15:50:00,189.43,189.54,189.35,189.49,79854.0,185.6314,185.7392,185.553,185.6902,79854.0
2017-12-13 09:30:00,189.86,190.57,189.54,190.5,36869.0,186.0528,186.7485,185.7392,186.6799,36869.0
2017-12-13 09:40:00,190.49,191.02,190.48,190.81,34091.0,186.6701,187.1895,186.6603,186.9837,34091.0
2017-12-13 09:50:00,190.79,191.29,190.6,191.06,43489.0,186.9641,187.4541,186.7779,187.2287,43489.0
2017-12-13 10:00:00,191.03,191.19,190.56,191.03,10724.0,187.1993,187.3561,186.7387,187.1993,10724.0
2017-12-13 10:10:00,191.02,191.49,190.88,191.03,32285.0,187.1895,187.6501,187.0523,187.1993,32285.0
2017-12-13 10:20:00,190.93,191.37,190.87,191.37,24398.0,187.1013,187.5325,187.0425,187.5325,24398.0
2017-12-13 10:30:00,191.32,191.53,190.97,191.39,28241.0,187.4835,187.6893,187.1405,187.5521,28241.0
2017-12-13 10:40:00,191.43,191.55,191.31,191.43,8711.0,187.5913,187.7089,187.4737,187.5913,8711.0
2017-12-13 10:50:00,191.42,191.62,191.4,191.61,12998.0,187.5815,187.7775,187.5619,187.7677,12998.0
2017-12-13 11:00:00,191.67,191.68,191.28,191.59,11433.0,187.8265,187.8363,187.4443,187.7481,11433.0
2017-12-13 11:10:00,191.59,191.73,191.24,191.5,7722.0,187.7481,187.8853,187.4051,187.6599,7722.0
2017-12-13 11:20:00,191.5,191.7,191.44,191.7,11271.0,187.6599,187.8559,187.6011,187.8559,11271.0
2017-12-13 11:30:00,191.72,191.77,191.27,191.47,21907.0,187.8755,187.9245,187.4345,187.6305,21907.0
2017-12-13 11:40:00,191.48,191.6,191.28,191.53,15259.0,187.6403,187.7579,187.4443,187.6893,15259.0
2017-12-13 11:50:00,191.63,191.72,191.4,191.45,11132.0,187.7873,187.8755,187.5619,187.6109,11132.0
2017-12-13 12:00:00,191.41,191.64,191.34,191.6,24848.0,187.5717,187.7971,187.5031,187.7579,24848.0
2017-12-13 12:10:00,191.59,191.61,191.36,191.5,18660.0,187.7481,187.7677,187.5227,187.6599,18660.0
2017-12-13 12:20:00,191.54,191.89,191.54,191.62,14597.0,187.6991,188.0421,187.6991,187.7775,14597.0
2017-12-13 12:30:00,191.62,191.77,191.53,191.53,18296.0,187.7775,187.9245,187.6893,187.6893,18296.0
2017-12-13 12:40:00,191.57,191.97,191.56,191.91,25069.0,187.7285,188.1205,187.7187,188.0617,25069.0
2017-12-13 12:50:00,191.91,191.93,191.6,191.8,18867.0,188.0617,188.0813,187.7579,187.9539,18867.0
2017-12-13 13:00:00,191.64,191.77,191.64,191.72,6154.0,187.7971,187.9245,187.7971,187.8755,6154.0
2017-12-13 13:10:00,191.72,191.74,191.4,191.42,12709.0,187.8755,187.8951,187.5619,187.5815,12709.0
2017-12-13 13:20:00,191.45,191.56,191.33,191.33,12377.0,187.6109,187.7187,187.4933,187.4933,12377.0
2017-12-13 13:30:00,191.38,191.4,190.99,191.18,16885.0,187.5423,187.5619,187.1601,187.3463,16885.0
2017-12-13 13:40:00,191.17,191.53,191.16,191.41,19206.0,187.3365,187.6893,187.3267,187.5717,19206.0
2017-12-13 13:50:00,191.45,191.58,191.32,191.47,17785.0,187.6109,187.7383,187.4835,187.6305,17785.0
2017-12-13 14:00:00,191.52,191.97,191.52,191.56,18711.0,187.6795,188.1205,187.6795,187.7187,18711.0
2017-12-13 14:10:00,191.55,191.67,191.45,191.61,15216.0,187.7089,187.8265,187.6109,187.7677,15216.0
2017-12-13 14:20:00,191.6,191.66,191.46,191.62,17878.0,187.7579,187.8167,187.6207,187.7775,17878.0
2017-12-13 14:30:00,191.62,191.7,191.51,191.59,28320.0,187.7775,187.8559,187.6697,187.7481,28320.0
2017-12-13 14:40:00,191.62,191.78,191.58,191.64,26852.0,187.7775,187.9343,187.7383,187.7971,26852.0
2017-12-13 14:50:00,191.63,191.77,191.57,191.72,17690.0,187.7873,187.9245,187.7285,187.8755,17690.0
2017-12-13 15:00:00,191.71,191.71,191.37,191.41,22996.0,187.8657,187.8657,187.5325,187.5717,22996.0
2017-12-13 15:10:00,191.42,191.49,191.23,191.43,19052.0,187.5815,187.6501,187.3953,187.5913,19052.0
2017-12-13 15:20:00,191.43,191.65,191.41,191.46,26743.0,187.5913,187.8069,187.5717,187.6207,26743.0
2017-12-13 15:30:00,191.44,191.69,191.41,191.59,41323.0,187.6011,187.8461,187.5717,187.7481,41323.0
2017-12-13 15:40:00,191.57,191.84,191.53,191.84,67312.0,187.7285,187.9931,187.6893,187.9931,67312.0
2017-12-13 15:50:00,191.78,191.78,191.44,191.49,165289.0,187.9343,187.9343,187.6011,187.6501,165289.0
2017-12-14 09:30:00,191.29,191.95,191.19,191.19,37341.0,187.6034,188.2507,187.5053,187.5053,37341.0
2017-12-14 09:40:00,191.18,191.61,191.15,191.57,10178.0,187.4955,187.9172,187.4661,187.878,10178.0
2017-12-14 09:50:00,191.57,192.63,191.38,192.34,61201.0,187.878,188.9176,187.6917,188.6332,61201.0
2017-12-14 10:00:00,192.4,193.08,192.31,192.73,39981.0,188.692,189.3589,188.6037,189.0157,39981.0
2017-12-14 10:10:00,192.72,192.87,192.41,192.65,60296.0,189.0058,189.153,188.7018,188.9372,60296.0
2017-12-14 10:20:00,192.63,192.71,191.74,191.74,8174.0,188.9176,188.996,188.0447,188.0447,8174.0
2017-12-14 10:30:00,191.85,191.86,190.61,190.61,30432.0,188.1526,188.1624,186.9365,186.9365,30432.0
2017-12-14 10:40:00,190.67,190.86,190.38,190.43,21170.0,186.9954,187.1817,186.7109,186.76,21170.0
2017-12-14 10:50:00,190.4,190.94,190.34,190.93,26546.0,186.7306,187.2602,186.6717,187.2503,26546.0
2017-12-14 11:00:00,190.87,190.88,190.06,190.06,22427.0,187.1915,187.2013,186.3971,186.3971,22427.0
2017-12-14 11:10:00,190.06,190.42,190.04,190.16,24395.0,186.3971,186.7502,186.3775,186.4952,24395.0
2017-12-14 11:20:00,190.12,190.2,189.96,190.2,16332.0,186.456,186.5344,186.299,186.5344,16332.0
2017-12-14 11:30:00,190.14,190.4,190.05,190.06,57918.0,186.4756,186.7306,186.3873,186.3971,57918.0
2017-12-14 11:40:00,190.09,190.13,189.82,189.87,13842.0,186.4265,186.4658,186.1617,186.2108,13842.0
2017-12-14 11:50:00,189.86,189.89,189.45,189.57,12609.0,186.201,186.2304,185.7989,185.9166,12609.0
2017-12-14 12:00:00,189.49,189.69,189.45,189.45,9535.0,185.8381,186.0342,185.7989,185.7989,9535.0
2017-12-14 12:10:00,189.43,189.48,189.19,189.19,13886.0,185.7793,185.8283,185.5439,185.5439,13886.0
2017-12-14 12:20:00,189.27,189.43,189.25,189.41,12680.0,185.6223,185.7793,185.6027,185.7596,12680.0
2017-12-14 12:30:00,189.39,189.51,189.13,189.13,12003.0,185.74,185.8577,185.485,185.485,12003.0
2017-12-14 12:40:00,189.21,189.62,189.15,189.62,13453.0,185.5635,185.9656,185.5046,185.9656,13453.0
2017-12-14 12:50:00,189.64,189.65,189.24,189.4,8301.0,185.9852,185.995,185.5929,185.7498,8301.0
2017-12-14 13:00:00,189.34,189.34,189.15,189.19,9713.0,185.691,185.691,185.5046,185.5439,9713.0
2017-12-14 13:10:00,189.2,189.44,188.93,189.25,12865.0,185.5537,185.7891,185.2889,185.6027,12865.0
2017-12-14 13:20:00,189.23,189.61,189.22,189.42,10548.0,185.5831,185.9558,185.5733,185.7694,10548.0
2017-12-14 13:30:00,189.47,189.49,189.15,189.15,5290.0,185.8185,185.8381,185.5046,185.5046,5290.0
2017-12-14 13:40:00,189.23,189.59,189.18,189.4,18720.0,185.5831,185.9362,185.5341,185.7498,18720.0
2017-12-14 13:50:00,189.41,189.43,189.06,189.23,11159.0,185.7596,185.7793,185.4164,185.5831,11159.0
2017-12-14 14:00:00,189.27,189.42,189.17,189.39,22383.0,185.6223,185.7694,185.5243,185.74,22383.0
2017-12-14 14:10:00,189.4,189.57,189.32,189.46,12876.0,185.7498,185.9166,185.6714,185.8087,12876.0
2017-12-14 14:20:00,189.4,189.52,189.12,189.12,18777.0,185.7498,185.8675,185.4752,185.4752,18777.0
2017-12-14 14:30:00,188.95,189.13,188.76,189.01,28290.0,185.3085,185.485,185.1222,185.3673,28290.0
2017-12-14 14:40:00,188.94,189.0,188.62,188.74,21800.0,185.2987,185.3575,184.9849,185.1025,21800.0
2017-12-14 14:50:00,188.69,189.08,188.69,188.98,33233.0,185.0535,185.436,185.0535,185.3379,33233.0
2017-12-14 15:00:00,188.95,188.95,188.54,188.61,30732.0,185.3085,185.3085,184.9064,184.9751,30732.0
2017-12-14 15:10:00,188.62,188.65,188.35,188.37,21548.0,184.9849,185.0143,184.7201,184.7397,21548.0
2017-12-14 15:20:00,188.35,188.68,188.32,188.49,27775.0,184.7201,185.0437,184.6906,184.8574,27775.0
2017-12-14 15:30:00,188.51,188.99,188.49,188.89,39854.0,184.877,185.3477,184.8574,185.2497,39854.0
2017-12-14 15:40:00,188.91,189.06,188.77,188.8,50557.0,185.2693,185.4164,185.132,185.1614,50557.0
2017-12-14 15:50:00,188.79,188.8,188.2,188.36,277630.0,185.1516,185.1614,184.573,184.7299,277630.0
2017-12-15 09:30:00,189.48,190.65,189.41,190.61,409013.0,185.8283,186.9757,185.7596,186.9365,409013.0
2017-12-15 09:40:00,190.39,191.69,190.38,191.57,55022.0,186.7208,187.9957,186.7109,187.878,55022.0
2017-12-15 09:50:00,191.42,191.87,191.17,191.7,47045.0,187.7309,188.1722,187.4857,188.0055,47045.0
2017-12-15 10:00:00,191.67,191.9,191.4,191.75,31483.0,187.9761,188.2016,187.7113,188.0545,31483.0
2017-12-15 10:10:00,191.79,192.2,191.32,192.02,41033.0,188.0938,188.4959,187.6328,188.3193,41033.0
2017-12-15 10:20:00,192.02,192.49,191.68,191.99,34466.0,188.3193,188.7803,187.9859,188.2899,34466.0
2017-12-15 10:30:00,191.99,192.0,191.25,191.49,45376.0,188.2899,188.2997,187.5642,187.7996,45376.0
2017-12-15 10:40:00,191.41,191.8,191.36,191.54,29372.0,187.7211,188.1036,187.6721,187.8486,29372.0
2017-12-15 10:50:00,191.54,191.83,191.43,191.6,24928.0,187.8486,188.133,187.7407,187.9074,24928.0
2017-12-15 11:00:00,191.65,191.9,191.54,191.56,26893.0,187.9565,188.2016,187.8486,187.8682,26893.0
2017-12-15 11:10:00,191.52,191.67,191.33,191.51,27700.0,187.829,187.9761,187.6426,187.8192,27700.0
2017-12-15 11:20:00,191.47,191.94,191.28,191.53,31250.0,187.7799,188.2409,187.5936,187.8388,31250.0
2017-12-15 11:30:00,191.53,191.75,191.41,191.66,29180.0,187.8388,188.0545,187.7211,187.9663,29180.0
2017-12-15 11:40:00,191.69,191.73,191.04,191.06,32485.0,187.9957,188.0349,187.3582,187.3778,32485.0
2017-12-15 11:50:00,191.08,191.48,191.04,191.44,22113.0,187.3975,187.7897,187.3582,187.7505,22113.0
2017-12-15 12:00:00,191.43,191.54,191.35,191.41,22098.0,187.7407,187.8486,187.6622,187.7211,22098.0
2017-12-15 12:10:00,191.4,191.44,190.96,191.4,37711.0,187.7113,187.7505,187.2798,187.7113,37711.0
2017-12-15 12:20:00,191.36,191.4,191.07,191.29,22810.0,187.6721,187.7113,187.3876,187.6034,22810.0
2017-12-15 12:30:00,191.37,191.56,191.28,191.43,18322.0,187.6819,187.8682,187.5936,187.7407,18322.0
2017-12-15 12:40:00,191.38,191.56,191.35,191.37,18391.0,187.6917,187.8682,187.6622,187.6819,18391.0
2017-12-15 12:50:00,191.37,191.64,191.28,191.64,18145.0,187.6819,187.9467,187.5936,187.9467,18145.0
2017-12-15 13:00:00,191.64,191.74,191.57,191.74,19668.0,187.9467,188.0447,187.878,188.0447,19668.0
2017-12-15 13:10:00,191.74,191.95,191.71,191.92,23935.0,188.0447,188.2507,188.0153,188.2213,23935.0
2017-12-15 13:20:00,191.9,192.02,191.75,191.8,23535.0,188.2016,188.3193,188.0545,188.1036,23535.0
2017-12-15 13:30:00,191.84,192.5,191.82,192.35,40171.0,188.1428,188.7901,188.1232,188.643,40171.0
2017-12-15 13:40:00,192.38,192.48,192.1,192.4,18522.0,188.6724,188.7705,188.3978,188.692,18522.0
2017-12-15 13:50:00,192.4,192.68,192.34,192.59,25541.0,188.692,188.9666,188.6332,188.8784,25541.0
2017-12-15 14:00:00,192.57,192.61,192.47,192.49,23536.0,188.8587,188.898,188.7607,188.7803,23536.0
2017-12-15 14:10:00,192.5,192.53,192.11,192.37,26154.0,188.7901,188.8195,188.4076,188.6626,26154.0
2017-12-15 14:20:00,192.36,192.37,192.06,192.2,32278.0,188.6528,188.6626,188.3586,188.4959,32278.0
2017-12-15 14:30:00,192.23,192.28,192.08,192.25,32021.0,188.5253,188.5743,188.3782,188.5449,32021.0
2017-12-15 14:40:00,192.25,192.3,192.1,192.21,36218.0,188.5449,188.5939,188.3978,188.5057,36218.0
2017-12-15 14:50:00,192.21,192.26,191.86,191.99,32813.0,188.5057,188.5547,188.1624,188.2899,32813.0
2017-12-15 15:00:00,191.98,192.28,191.86,192.21,43979.0,188.2801,188.5743,188.1624,188.5057,43979.0
2017-12-15 15:10:00,192.22,192.53,192.22,192.37,37269.0,188.5155,188.8195,188.5155,188.6626,37269.0
2017-12-15 15:20:00,192.39,192.55,192.28,192.53,38348.0,188.6822,188.8391,188.5743,188.8195,38348.0
2017-12-15 15:30:00,192.52,192.58,191.98,192.06,80632.0,188.8097,188.8685,188.2801,188.3586,80632.0
2017-12-15 15:40:00,192.06,192.32,191.85,191.87,114201.0,188.3586,188.6136,188.1526,188.1722,114201.0
2017-12-15 15:50:00,191.91,192.38,191.76,192.23,239919.0,188.2115,188.6724,188.0643,188.5253,239919.0
2017-12-18 09:30:00,193.31,193.83,193.09,193.69,36732.0,189.5845,190.0945,189.3687,189.9572,36732.0
2017-12-18 09:40:00,193.56,194.11,193.47,193.59,16486.0,189.8297,190.3691,189.7414,189.8591,16486.0
2017-12-18 09:50:00,193.56,193.74,193.39,193.52,13464.0,189.8297,190.0062,189.6629,189.7904,13464.0
2017-12-18 10:00:00,193.57,194.19,193.36,194.19,33873.0,189.8395,190.4475,189.6335,190.4475,33873.0
2017-12-18 10:10:00,194.12,194.52,194.12,194.29,20342.0,190.3789,190.7712,190.3789,190.5456,20342.0
2017-12-18 10:20:00,194.25,194.25,193.48,193.71,16548.0,190.5064,190.5064,189.7512,189.9768,16548.0
2017-12-18 10:30:00,193.75,193.79,193.48,193.72,13885.0,190.016,190.0552,189.7512,189.9866,13885.0
2017-12-18 10:40:00,193.62,193.81,193.57,193.77,20995.0,189.8885,190.0748,189.8395,190.0356,20995.0
2017-12-18 10:50:00,193.71,193.82,193.34,193.39,21619.0,189.9768,190.0846,189.6139,189.6629,21619.0
2017-12-18 11:00:00,193.34,193.41,192.88,193.2,20913.0,189.6139,189.6825,189.1628,189.4766,20913.0
2017-12-18 11:10:00,193.2,193.45,193.16,193.39,19272.0,189.4766,189.7218,189.4374,189.6629,19272.0
2017-12-18 11:20:00,193.39,193.47,193.06,193.09,22216.0,189.6629,189.7414,189.3393,189.3687,22216.0
2017-12-18 11:30:00,193.19,193.51,193.11,193.32,7979.0,189.4668,189.7806,189.3883,189.5943,7979.0
2017-12-18 11:40:00,193.33,193.44,193.14,193.44,11643.0,189.6041,189.712,189.4178,189.712,11643.0
2017-12-18 11:50:00,193.39,193.76,193.39,193.65,12090.0,189.6629,190.0258,189.6629,189.9179,12090.0
2017-12-18 12:00:00,193.65,193.68,193.3,193.6,14535.0,189.9179,189.9473,189.5747,189.8689,14535.0
2017-12-18 12:10:00,193.52,193.6,193.28,193.29,7204.0,189.7904,189.8689,189.5551,189.5649,7204.0
2017-12-18 12:20:00,193.3,193.73,193.28,193.52,9534.0,189.5747,189.9964,189.5551,189.7904,9534.0
2017-12-18 12:30:00,193.48,193.63,193.41,193.56,7559.0,189.7512,189.8983,189.6825,189.8297,7559.0
2017-12-18 12:40:00,193.6,193.74,193.53,193.65,11431.0,189.8689,190.0062,189.8002,189.9179,11431.0
2017-12-18 12:50:00,193.58,193.66,193.5,193.59,5188.0,189.8493,189.9277,189.7708,189.8591,5188.0
2017-12-18 13:00:00,193.56,193.75,193.54,193.68,10242.0,189.8297,190.016,189.81,189.9473,10242.0
2017-12-18 13:10:00,193.63,193.8,193.6,193.76,21725.0,189.8983,190.065,189.8689,190.0258,21725.0
2017-12-18 13:20:00,193.76,194.03,193.74,193.97,15310.0,190.0258,190.2906,190.0062,190.2318,15310.0
2017-12-18 13:30:00,193.98,194.02,193.71,193.77,14607.0,190.2416,190.2808,189.9768,190.0356,14607.0
2017-12-18 13:40:00,193.77,193.83,193.64,193.65,23044.0,190.0356,190.0945,189.9081,189.9179,23044.0
2017-12-18 13:50:00,193.62,193.65,193.16,193.25,18916.0,189.8885,189.9179,189.4374,189.5256,18916.0
2017-12-18 14:00:00,193.25,193.31,193.06,193.06,12142.0,189.5256,189.5845,189.3393,189.3393,12142.0
2017-12-18 14:10:00,193.04,193.39,193.03,193.33,13506.0,189.3197,189.6629,189.3099,189.6041,13506.0
2017-12-18 14:20:00,193.32,193.36,193.2,193.33,17555.0,189.5943,189.6335,189.4766,189.6041,17555.0
2017-12-18 14:30:00,193.32,193.35,193.19,193.29,33771.0,189.5943,189.6237,189.4668,189.5649,33771.0
2017-12-18 14:40:00,193.29,193.33,193.16,193.27,18344.0,189.5649,189.6041,189.4374,189.5452,18344.0
2017-12-18 14:50:00,193.2,193.27,193.09,193.17,17422.0,189.4766,189.5452,189.3687,189.4472,17422.0
2017-12-18 15:00:00,193.25,193.29,193.03,193.03,14246.0,189.5256,189.5649,189.3099,189.3099,14246.0
2017-12-18 15:10:00,193.04,193.27,192.97,193.02,23304.0,189.3197,189.5452,189.251,189.3001,23304.0
2017-12-18 15:20:00,192.99,193.08,192.95,192.98,24130.0,189.2706,189.3589,189.2314,189.2608,24130.0
2017-12-18 15:30:00,192.98,193.07,192.89,193.07,35091.0,189.2608,189.3491,189.1726,189.3491,35091.0
2017-12-18 15:40:00,193.08,193.16,193.04,193.11,45473.0,189.3589,189.4374,189.3197,189.3883,45473.0
2017-12-18 15:50:00,193.11,193.58,192.99,193.57,171807.0,189.3883,189.8493,189.2706,189.8395,171807.0
2017-12-19 09:30:00,194.25,195.35,194.11,194.36,54305.0,190.5064,191.5852,190.3691,190.6142,54305.0
2017-12-19 09:40:00,194.46,194.65,194.06,194.48,41549.0,190.7123,190.8987,190.32,190.7319,41549.0
2017-12-19 09:50:00,194.41,194.65,194.2,194.4,27040.0,190.6633,190.8987,190.4573,190.6535,27040.0
2017-12-19 10:00:00,194.4,194.7,194.35,194.43,28441.0,190.6535,190.9477,190.6044,190.6829,28441.0
2017-12-19 10:10:00,194.44,194.57,194.32,194.51,32777.0,190.6927,190.8202,190.575,190.7613,32777.0
2017-12-19 10:20:00,194.52,194.54,194.0,194.15,41907.0,190.7712,190.7908,190.2612,190.4083,41907.0
2017-12-19 10:30:00,194.17,194.27,193.83,193.97,12525.0,190.4279,190.526,190.0945,190.2318,12525.0
2017-12-19 10:40:00,193.95,194.13,193.51,193.72,24265.0,190.2121,190.3887,189.7806,189.9866,24265.0
2017-12-19 10:50:00,193.79,193.81,193.56,193.59,107141.0,190.0552,190.0748,189.8297,189.8591,107141.0
2017-12-19 11:00:00,193.56,193.94,193.42,193.42,28746.0,189.8297,190.2023,189.6924,189.6924,28746.0
2017-12-19 11:10:00,193.42,193.44,193.23,193.33,20351.0,189.6924,189.712,189.506,189.6041,20351.0
2017-12-19 11:20:00,193.36,193.37,193.1,193.25,14857.0,189.6335,189.6433,189.3785,189.5256,14857.0
2017-12-19 11:30:00,193.25,193.27,192.84,192.89,18337.0,189.5256,189.5452,189.1235,189.1726,18337.0
2017-12-19 11:40:00,192.89,193.26,192.89,192.97,26091.0,189.1726,189.5354,189.1726,189.251,26091.0
2017-12-19 11:50:00,192.92,192.95,192.69,192.79,23621.0,189.202,189.2314,188.9764,189.0745,23621.0
2017-12-19 12:00:00,192.78,193.2,192.78,193.18,22626.0,189.0647,189.4766,189.0647,189.457,22626.0
2017-12-19 12:10:00,193.2,193.29,193.01,193.09,12434.0,189.4766,189.5649,189.2903,189.3687,12434.0
2017-12-19 12:20:00,193.13,193.13,192.92,193.1,23322.0,189.4079,189.4079,189.202,189.3785,23322.0
2017-12-19 12:30:00,193.09,193.4,193.01,193.26,19046.0,189.3687,189.6727,189.2903,189.5354,19046.0
2017-12-19 12:40:00,193.25,193.26,193.03,193.08,8002.0,189.5256,189.5354,189.3099,189.3589,8002.0
2017-12-19 12:50:00,193.08,193.47,193.02,193.47,8044.0,189.3589,189.7414,189.3001,189.7414,8044.0
2017-12-19 13:00:00,193.49,193.54,193.25,193.35,14628.0,189.761,189.81,189.5256,189.6237,14628.0
2017-12-19 13:10:00,193.38,193.4,193.26,193.38,4472.0,189.6531,189.6727,189.5354,189.6531,4472.0
2017-12-19 13:20:00,193.4,193.46,193.34,193.45,7322.0,189.6727,189.7316,189.6139,189.7218,7322.0
2017-12-19 13:30:00,193.47,193.97,193.47,193.91,12704.0,189.7414,190.2318,189.7414,190.1729,12704.0
2017-12-19 13:40:00,193.94,193.98,193.86,193.95,20358.0,190.2023,190.2416,190.1239,190.2121,20358.0
2017-12-19 13:50:00,193.98,194.01,193.81,193.92,31722.0,190.2416,190.271,190.0748,190.1827,31722.0
2017-12-19 14:00:00,193.9,194.1,193.79,194.07,24677.0,190.1631,190.3593,190.0552,190.3298,24677.0
2017-12-19 14:10:00,194.1,194.14,193.89,193.97,12992.0,190.3593,190.3985,190.1533,190.2318,12992.0
2017-12-19 14:20:00,193.99,194.31,193.95,194.13,15944.0,190.2514,190.5652,190.2121,190.3887,15944.0
2017-12-19 14:30:00,194.08,194.12,193.87,193.96,17885.0,190.3396,190.3789,190.1337,190.2219,17885.0
2017-12-19 14:40:00,193.99,194.09,193.84,193.84,19333.0,190.2514,190.3494,190.1043,190.1043,19333.0
2017-12-19 14:50:00,193.91,194.19,193.9,194.15,22086.0,190.1729,190.4475,190.1631,190.4083,22086.0
2017-12-19 15:00:00,194.11,194.15,193.69,193.86,13856.0,190.3691,190.4083,189.9572,190.1239,13856.0
2017-12-19 15:10:00,193.87,194.01,193.8,193.85,22392.0,190.1337,190.271,190.065,190.1141,22392.0
2017-12-19 15:20:00,193.85,194.0,193.79,193.96,23156.0,190.1141,190.2612,190.0552,190.2219,23156.0
2017-12-19 15:30:00,193.97,194.13,193.91,193.95,40138.0,190.2318,190.3887,190.1729,190.2121,40138.0
2017-12-19 15:40:00,193.95,194.06,193.91,193.91,43460.0,190.2121,190.32,190.1729,190.1729,43460.0
2017-12-19 15:50:00,193.93,194.05,193.85,193.88,123201.0,190.1925,190.3102,190.1141,190.1435,123201.0
2017-12-20 09:30:00,194.78,194.78,193.29,193.49,47242.0,191.0261,191.0261,189.5649,189.761,47242.0
2017-12-20 09:40:00,193.37,193.57,192.55,192.84,60589.0,189.6433,189.8395,188.8391,189.1235,60589.0
2017-12-20 09:50:00,192.84,192.85,191.97,192.36,35454.0,189.1235,189.1333,188.2703,188.6528,35454.0
2017-12-20 10:00:00,192.35,192.99,192.15,192.98,27180.0,188.643,189.2706,188.4468,189.2608,27180.0
2017-12-20 10:10:00,192.99,193.28,192.82,192.82,25659.0,189.2706,189.5551,189.1039,189.1039,25659.0
2017-12-20 10:20:00,192.8,192.98,192.05,192.22,20715.0,189.0843,189.2608,188.3488,188.5155,20715.0
2017-12-20 10:30:00,192.35,192.52,191.85,191.86,33132.0,188.643,188.8097,188.1526,188.1624,33132.0
2017-12-20 10:40:00,191.97,192.1,191.64,191.99,29024.0,188.2703,188.3978,187.9467,188.2899,29024.0
2017-12-20 10:50:00,191.99,192.03,191.74,191.89,25737.0,188.2899,188.3291,188.0447,188.1918,25737.0
2017-12-20 11:00:00,191.84,192.28,191.84,192.16,16267.0,188.1428,188.5743,188.1428,188.4566,16267.0
2017-12-20 11:10:00,192.17,192.23,191.8,191.84,27833.0,188.4664,188.5253,188.1036,188.1428,27833.0
2017-12-20 11:20:00,191.78,191.78,191.3,191.38,28504.0,188.084,188.084,187.6132,187.6917,28504.0
2017-12-20 11:30:00,191.34,191.65,191.33,191.64,27378.0,187.6524,187.9565,187.6426,187.9467,27378.0
2017-12-20 11:40:00,191.64,191.79,191.52,191.56,13529.0,187.9467,188.0938,187.829,187.8682,13529.0
2017-12-20 11:50:00,191.58,191.79,191.45,191.52,14344.0,187.8878,188.0938,187.7603,187.829,14344.0
2017-12-20 12:00:00,191.48,191.55,191.32,191.4,18836.0,187.7897,187.8584,187.6328,187.7113,18836.0
2017-12-20 12:10:00,191.43,191.56,191.24,191.29,10418.0,187.7407,187.8682,187.5544,187.6034,10418.0
2017-12-20 12:20:00,191.23,191.36,190.98,191.27,17008.0,187.5446,187.6721,187.2994,187.5838,17008.0
2017-12-20 12:30:00,191.31,191.39,190.94,191.03,18475.0,187.623,187.7015,187.2602,187.3484,18475.0
2017-12-20 12:40:00,191.06,191.29,191.02,191.22,16681.0,187.3778,187.6034,187.3386,187.5348,16681.0
2017-12-20 12:50:00,191.25,191.29,191.13,191.22,24105.0,187.5642,187.6034,187.4465,187.5348,24105.0
2017-12-20 13:00:00,191.23,191.28,191.14,191.23,16321.0,187.5446,187.5936,187.4563,187.5446,16321.0
2017-12-20 13:10:00,191.28,191.73,191.27,191.73,14607.0,187.5936,188.0349,187.5838,188.0349,14607.0
2017-12-20 13:20:00,191.75,191.88,191.7,191.73,9391.0,188.0545,188.182,188.0055,188.0349,9391.0
2017-12-20 13:30:00,191.7,191.72,191.47,191.71,18615.0,188.0055,188.0251,187.7799,188.0153,18615.0
2017-12-20 13:40:00,191.74,191.89,191.72,191.86,11714.0,188.0447,188.1918,188.0251,188.1624,11714.0
2017-12-20 13:50:00,191.86,192.34,191.86,192.29,15174.0,188.1624,188.6332,188.1624,188.5841,15174.0
2017-12-20 14:00:00,192.2,192.2,191.84,191.88,15879.0,188.4959,188.4959,188.1428,188.182,15879.0
2017-12-20 14:10:00,191.85,192.06,191.75,191.95,14177.0,188.1526,188.3586,188.0545,188.2507,14177.0
2017-12-20 14:20:00,191.95,192.01,191.88,191.92,20300.0,188.2507,188.3095,188.182,188.2213,20300.0
2017-12-20 14:30:00,191.93,192.08,191.91,191.94,14906.0,188.2311,188.3782,188.2115,188.2409,14906.0
2017-12-20 14:40:00,191.98,192.07,191.92,192.06,14729.0,188.2801,188.3684,188.2213,188.3586,14729.0
2017-12-20 14:50:00,192.03,192.19,192.0,192.19,14669.0,188.3291,188.4861,188.2997,188.4861,14669.0
2017-12-20 15:00:00,192.18,192.29,192.1,192.24,21588.0,188.4763,188.5841,188.3978,188.5351,21588.0
2017-12-20 15:10:00,192.22,192.24,191.86,191.94,33338.0,188.5155,188.5351,188.1624,188.2409,33338.0
2017-12-20 15:20:00,191.94,192.1,191.94,192.09,25456.0,188.2409,188.3978,188.2409,188.388,25456.0
2017-12-20 15:30:00,192.09,192.51,192.09,192.47,61632.0,188.388,188.7999,188.388,188.7607,61632.0
2017-12-20 15:40:00,192.47,192.54,192.16,192.27,37695.0,188.7607,188.8293,188.4566,188.5645,37695.0
2017-12-20 15:50:00,192.26,192.52,192.16,192.34,141005.0,188.5547,188.8097,188.4566,188.6332,141005.0
2017-12-21 09:30:00,192.85,193.54,192.31,193.54,27504.0,189.1333,189.81,188.6037,189.81,27504.0
2017-12-21 09:40:00,193.56,193.56,192.95,193.12,34373.0,189.8297,189.8297,189.2314,189.3981,34373.0
2017-12-21 09:50:00,193.25,193.25,192.89,192.93,28444.0,189.5256,189.5256,189.1726,189.2118,28444.0
2017-12-21 10:00:00,192.91,193.25,192.91,192.93,31032.0,189.1922,189.5256,189.1922,189.2118,31032.0
2017-12-21 10:10:00,192.95,193.05,192.56,192.56,38695.0,189.2314,189.3295,188.8489,188.8489,38695.0
2017-12-21 10:20:00,192.55,192.74,192.54,192.74,33577.0,188.8391,189.0255,188.8293,189.0255,33577.0
2017-12-21 10:30:00,192.74,192.78,192.42,192.63,42346.0,189.0255,189.0647,188.7116,188.9176,42346.0
2017-12-21 10:40:00,192.58,192.6,192.24,192.36,33153.0,188.8685,188.8882,188.5351,188.6528,33153.0
2017-12-21 10:50:00,192.35,192.88,192.17,192.55,25616.0,188.643,189.1628,188.4664,188.8391,25616.0
2017-12-21 11:00:00,192.48,192.56,192.43,192.56,14446.0,188.7705,188.8489,188.7214,188.8489,14446.0
2017-12-21 11:10:00,192.52,192.62,192.48,192.54,10791.0,188.8097,188.9078,188.7705,188.8293,10791.0
2017-12-21 11:20:00,192.58,192.65,192.44,192.57,27216.0,188.8685,188.9372,188.7312,188.8587,27216.0
2017-12-21 11:30:00,192.5,192.68,192.48,192.65,17139.0,188.7901,188.9666,188.7705,188.9372,17139.0
2017-12-21 11:40:00,192.65,192.78,192.22,192.22,15105.0,188.9372,189.0647,188.5155,188.5155,15105.0
2017-12-21 11:50:00,192.14,192.15,191.87,191.94,9664.0,188.437,188.4468,188.1722,188.2409,9664.0
2017-12-21 12:00:00,191.93,192.24,191.71,192.24,16412.0,188.2311,188.5351,188.0153,188.5351,16412.0
2017-12-21 12:10:00,192.25,192.64,192.25,192.33,10984.0,188.5449,188.9274,188.5449,188.6234,10984.0
2017-12-21 12:20:00,192.34,192.52,192.3,192.52,6359.0,188.6332,188.8097,188.5939,188.8097,6359.0
2017-12-21 12:30:00,192.51,192.51,192.36,192.42,8425.0,188.7999,188.7999,188.6528,188.7116,8425.0
2017-12-21 12:40:00,192.46,192.51,192.3,192.42,14912.0,188.7509,188.7999,188.5939,188.7116,14912.0
2017-12-21 12:50:00,192.41,192.53,192.37,192.53,18864.0,188.7018,188.8195,188.6626,188.8195,18864.0
2017-12-21 13:00:00,192.52,192.55,192.36,192.42,9336.0,188.8097,188.8391,188.6528,188.7116,9336.0
2017-12-21 13:10:00,192.41,192.47,192.3,192.35,6392.0,188.7018,188.7607,188.5939,188.643,6392.0
2017-12-21 13:20:00,192.4,192.46,192.27,192.35,7028.0,188.692,188.7509,188.5645,188.643,7028.0
2017-12-21 13:30:00,192.37,192.38,192.26,192.28,3978.0,188.6626,188.6724,188.5547,188.5743,3978.0
2017-12-21 13:40:00,192.28,192.35,192.13,192.35,8581.0,188.5743,188.643,188.4272,188.643,8581.0
2017-12-21 13:50:00,192.31,192.32,192.14,192.14,8477.0,188.6037,188.6136,188.437,188.437,8477.0
2017-12-21 14:00:00,192.18,192.18,191.81,191.84,11475.0,188.4763,188.4763,188.1134,188.1428,11475.0
2017-12-21 14:10:00,191.8,191.83,191.6,191.74,26287.0,188.1036,188.133,187.9074,188.0447,26287.0
2017-12-21 14:20:00,191.75,191.76,191.34,191.45,23089.0,188.0545,188.0643,187.6524,187.7603,23089.0
2017-12-21 14:30:00,191.47,191.63,191.41,191.62,40368.0,187.7799,187.9369,187.7211,187.927,40368.0
2017-12-21 14:40:00,191.62,191.65,191.41,191.44,8603.0,187.927,187.9565,187.7211,187.7505,8603.0
2017-12-21 14:50:00,191.45,191.54,191.37,191.4,10303.0,187.7603,187.8486,187.6819,187.7113,10303.0
2017-12-21 15:00:00,191.48,191.51,191.32,191.42,8885.0,187.7897,187.8192,187.6328,187.7309,8885.0
2017-12-21 15:10:00,191.43,191.48,191.08,191.22,16100.0,187.7407,187.7897,187.3975,187.5348,16100.0
2017-12-21 15:20:00,191.21,191.36,191.18,191.33,15277.0,187.5249,187.6721,187.4955,187.6426,15277.0
2017-12-21 15:30:00,191.33,191.5,191.33,191.45,19266.0,187.6426,187.8094,187.6426,187.7603,19266.0
2017-12-21 15:40:00,191.45,191.48,191.06,191.19,38254.0,187.7603,187.7897,187.3778,187.5053,38254.0
2017-12-21 15:50:00,191.17,191.24,190.95,191.14,92756.0,187.4857,187.5544,187.27,187.4563,92756.0
2017-12-22 09:30:00,190.91,190.91,189.18,190.15,45358.0,187.2307,187.2307,185.5341,186.4854,45358.0
2017-12-22 09:40:00,190.16,190.59,189.95,190.59,28641.0,186.4952,186.9169,186.2892,186.9169,28641.0
2017-12-22 09:50:00,190.59,191.0,190.31,190.88,22310.0,186.9169,187.319,186.6423,187.2013,22310.0
2017-12-22 10:00:00,190.98,191.11,190.69,190.97,15627.0,187.2994,187.4269,187.015,187.2896,15627.0
2017-12-22 10:10:00,190.91,190.91,190.59,190.82,12842.0,187.2307,187.2307,186.9169,187.1425,12842.0
2017-12-22 10:20:00,190.78,191.12,190.58,191.03,27645.0,187.1032,187.4367,186.9071,187.3484,27645.0
2017-12-22 10:30:00,191.0,191.0,190.64,190.64,10599.0,187.319,187.319,186.9659,186.9659,10599.0
2017-12-22 10:40:00,190.56,190.68,190.25,190.35,16757.0,186.8875,187.0052,186.5834,186.6815,16757.0
2017-12-22 10:50:00,190.38,190.46,189.95,190.1,15843.0,186.7109,186.7894,186.2892,186.4363,15843.0
2017-12-22 11:00:00,190.08,190.08,189.7,189.88,26696.0,186.4167,186.4167,186.044,186.2206,26696.0
2017-12-22 11:10:00,189.84,190.05,189.84,189.99,22573.0,186.1814,186.3873,186.1814,186.3285,22573.0
2017-12-22 11:20:00,190.0,190.24,189.77,189.84,15508.0,186.3383,186.5736,186.1127,186.1814,15508.0
2017-12-22 11:30:00,189.84,189.94,189.48,189.77,10797.0,186.1814,186.2794,185.8283,186.1127,10797.0
2017-12-22 11:40:00,189.77,189.87,189.75,189.85,18302.0,186.1127,186.2108,186.0931,186.1912,18302.0
2017-12-22 11:50:00,189.81,189.84,189.4,189.45,10725.0,186.1519,186.1814,185.7498,185.7989,10725.0
2017-12-22 12:00:00,189.39,189.57,189.36,189.41,5623.0,185.74,185.9166,185.7106,185.7596,5623.0
2017-12-22 12:10:00,189.42,189.58,189.37,189.53,11325.0,185.7694,185.9264,185.7204,185.8773,11325.0
2017-12-22 12:20:00,189.5,189.58,189.29,189.34,10761.0,185.8479,185.9264,185.642,185.691,10761.0
2017-12-22 12:30:00,189.3,189.53,189.29,189.52,5263.0,185.6518,185.8773,185.642,185.8675,5263.0
2017-12-22 12:40:00,189.51,189.51,189.34,189.36,5526.0,185.8577,185.8577,185.691,185.7106,5526.0
2017-12-22 12:50:00,189.36,189.38,189.3,189.33,5209.0,185.7106,185.7302,185.6518,185.6812,5209.0
2017-12-22 13:00:00,189.31,189.42,189.09,189.13,14061.0,185.6616,185.7694,185.4458,185.485,14061.0
2017-12-22 13:10:00,189.15,189.25,189.11,189.15,9142.0,185.5046,185.6027,185.4654,185.5046,9142.0
2017-12-22 13:20:00,189.23,189.26,189.13,189.21,18171.0,185.5831,185.6125,185.485,185.5635,18171.0
2017-12-22 13:30:00,189.22,189.64,189.15,189.58,17026.0,185.5733,185.9852,185.5046,185.9264,17026.0
2017-12-22 13:40:00,189.61,189.78,189.6,189.65,12211.0,185.9558,186.1225,185.946,185.995,12211.0
2017-12-22 13:50:00,189.63,189.83,189.63,189.76,12238.0,185.9754,186.1715,185.9754,186.1029,12238.0
2017-12-22 14:00:00,189.83,190.16,189.77,190.05,6866.0,186.1715,186.4952,186.1127,186.3873,6866.0
2017-12-22 14:10:00,190.05,190.54,190.05,190.47,13339.0,186.3873,186.8679,186.3873,186.7992,13339.0
2017-12-22 14:20:00,190.49,190.71,190.49,190.62,15009.0,186.8188,187.0346,186.8188,186.9463,15009.0
2017-12-22 14:30:00,190.59,190.66,190.47,190.51,6226.0,186.9169,186.9855,186.7992,186.8384,6226.0
2017-12-22 14:40:00,190.51,190.58,190.44,190.46,12070.0,186.8384,186.9071,186.7698,186.7894,12070.0
2017-12-22 14:50:00,190.53,190.63,190.34,190.39,14949.0,186.8581,186.9561,186.6717,186.7208,14949.0
2017-12-22 15:00:00,190.37,190.41,190.16,190.23,12136.0,186.7011,186.7404,186.4952,186.5638,12136.0
2017-12-22 15:10:00,190.19,190.35,190.17,190.34,13644.0,186.5246,186.6815,186.505,186.6717,13644.0
2017-12-22 15:20:00,190.33,190.39,190.24,190.32,14030.0,186.6619,186.7208,186.5736,186.6521,14030.0
2017-12-22 15:30:00,190.34,190.53,190.34,190.53,13811.0,186.6717,186.8581,186.6717,186.8581,13811.0
2017-12-22 15:40:00,190.53,190.61,190.37,190.4,33025.0,186.8581,186.9365,186.7011,186.7306,33025.0
2017-12-22 15:50:00,190.4,190.44,190.27,190.43,68201.0,186.7306,186.7698,186.6031,186.76,68201.0
2017-12-26 09:30:00,190.72,190.72,189.92,190.35,14826.0,187.0444,187.0444,186.2598,186.6815,14826.0
2017-12-26 09:40:00,190.36,190.41,190.09,190.31,16533.0,186.6913,186.7404,186.4265,186.6423,16533.0
2017-12-26 09:50:00,190.23,190.5,190.21,190.5,10979.0,186.5638,186.8286,186.5442,186.8286,10979.0
2017-12-26 10:00:00,190.5,190.81,190.27,190.42,9252.0,186.8286,187.1327,186.6031,186.7502,9252.0
2017-12-26 10:10:00,190.54,191.02,190.48,191.0,8897.0,186.8679,187.3386,186.809,187.319,8897.0
2017-12-26 10:20:00,190.97,191.15,190.81,191.14,6553.0,187.2896,187.4661,187.1327,187.4563,6553.0
2017-12-26 10:30:00,191.11,191.11,190.76,190.81,4047.0,187.4269,187.4269,187.0836,187.1327,4047.0
2017-12-26 10:40:00,190.85,190.85,190.56,190.75,32884.0,187.1719,187.1719,186.8875,187.0738,32884.0
2017-12-26 10:50:00,190.78,190.9,190.4,190.4,16203.0,187.1032,187.2209,186.7306,186.7306,16203.0
2017-12-26 11:00:00,190.42,190.55,190.4,190.48,3752.0,186.7502,186.8777,186.7306,186.809,3752.0
2017-12-26 11:10:00,190.54,190.54,190.24,190.33,5295.0,186.8679,186.8679,186.5736,186.6619,5295.0
2017-12-26 11:20:00,190.34,190.62,190.34,190.53,3798.0,186.6717,186.9463,186.6717,186.8581,3798.0
2017-12-26 11:30:00,190.43,190.47,190.28,190.3,6340.0,186.76,186.7992,186.6129,186.6325,6340.0
2017-12-26 11:40:00,190.28,190.28,190.1,190.23,2536.0,186.6129,186.6129,186.4363,186.5638,2536.0
2017-12-26 11:50:00,190.24,190.28,190.05,190.26,3457.0,186.5736,186.6129,186.3873,186.5933,3457.0
2017-12-26 12:00:00,190.25,190.35,190.23,190.3,6339.0,186.5834,186.6815,186.5638,186.6325,6339.0
2017-12-26 12:10:00,190.33,190.33,190.18,190.19,2266.0,186.6619,186.6619,186.5148,186.5246,2266.0
2017-12-26 12:20:00,190.19,190.32,190.18,190.29,3542.0,186.5246,186.6521,186.5148,186.6227,3542.0
2017-12-26 12:30:00,190.28,190.35,190.27,190.3,3349.0,186.6129,186.6815,186.6031,186.6325,3349.0
2017-12-26 12:40:00,190.3,190.45,190.26,190.42,3294.0,186.6325,186.7796,186.5933,186.7502,3294.0
2017-12-26 12:50:00,190.45,190.45,190.21,190.34,5137.0,186.7796,186.7796,186.5442,186.6717,5137.0
2017-12-26 13:00:00,190.36,190.36,190.23,190.3,2902.0,186.6913,186.6913,186.5638,186.6325,2902.0
2017-12-26 13:10:00,190.24,190.35,190.24,190.33,8605.0,186.5736,186.6815,186.5736,186.6619,8605.0
2017-12-26 13:20:00,190.31,190.36,190.29,190.3,3559.0,186.6423,186.6913,186.6227,186.6325,3559.0
2017-12-26 13:30:00,190.33,190.37,190.3,190.31,4442.0,186.6619,186.7011,186.6325,186.6423,4442.0
2017-12-26 13:40:00,190.33,190.41,190.29,190.41,2476.0,186.6619,186.7404,186.6227,186.7404,2476.0
2017-12-26 13:50:00,190.4,190.43,190.28,190.35,6698.0,186.7306,186.76,186.6129,186.6815,6698.0
2017-12-26 14:00:00,190.33,190.43,190.32,190.4,5215.0,186.6619,186.76,186.6521,186.7306,5215.0
2017-12-26 14:10:00,190.43,190.43,190.27,190.37,4600.0,186.76,186.76,186.6031,186.7011,4600.0
2017-12-26 14:20:00,190.36,190.39,190.34,190.39,1730.0,186.6913,186.7208,186.6717,186.7208,1730.0
2017-12-26 14:30:00,190.42,190.46,190.38,190.38,4439.0,186.7502,186.7894,186.7109,186.7109,4439.0
2017-12-26 14:40:00,190.34,190.35,190.28,190.29,6423.0,186.6717,186.6815,186.6129,186.6227,6423.0
2017-12-26 14:50:00,190.32,190.35,190.19,190.35,4857.0,186.6521,186.6815,186.5246,186.6815,4857.0
2017-12-26 15:00:00,190.33,190.39,190.25,190.31,3855.0,186.6619,186.7208,186.5834,186.6423,3855.0
2017-12-26 15:10:00,190.32,190.34,190.22,190.24,3394.0,186.6521,186.6717,186.554,186.5736,3394.0
2017-12-26 15:20:00,190.25,190.3,190.24,190.26,5438.0,186.5834,186.6325,186.5736,186.5933,5438.0
2017-12-26 15:30:00,190.27,190.3,190.26,190.27,9131.0,186.6031,186.6325,186.5933,186.6031,9131.0
2017-12-26 15:40:00,190.28,190.45,190.25,190.45,13626.0,186.6129,186.7796,186.5834,186.7796,13626.0
2017-12-26 15:50:00,190.48,190.48,190.28,190.35,40293.0,186.809,186.809,186.6129,186.6815,40293.0
2017-12-27 09:30:00,190.69,190.91,190.31,190.68,10923.0,187.015,187.2307,186.6423,187.0052,10923.0
2017-12-27 09:40:00,190.67,191.02,190.59,190.93,10289.0,186.9954,187.3386,186.9169,187.2503,10289.0
2017-12-27 09:50:00,190.91,191.14,190.9,191.02,5536.0,187.2307,187.4563,187.2209,187.3386,5536.0
2017-12-27 10:00:00,191.03,191.04,190.36,190.53,25659.0,187.3484,187.3582,186.6913,186.8581,25659.0
2017-12-27 10:10:00,190.39,190.6,190.23,190.56,6989.0,186.7208,186.9267,186.5638,186.8875,6989.0
2017-12-27 10:20:00,190.6,190.75,190.51,190.7,3382.0,186.9267,187.0738,186.8384,187.0248,3382.0
2017-12-27 10:30:00,190.69,190.85,190.66,190.79,5107.0,187.015,187.1719,186.9855,187.113,5107.0
2017-12-27 10:40:00,190.8,190.88,190.59,190.72,8545.0,187.1228,187.2013,186.9169,187.0444,8545.0
2017-12-27 10:50:00,190.77,190.77,190.18,190.24,4808.0,187.0934,187.0934,186.5148,186.5736,4808.0
2017-12-27 11:00:00,190.29,190.56,190.29,190.35,6961.0,186.6227,186.8875,186.6227,186.6815,6961.0
2017-12-27 11:10:00,190.27,190.43,190.27,190.36,6285.0,186.6031,186.76,186.6031,186.6913,6285.0
2017-12-27 11:20:00,190.31,190.6,190.26,190.53,8147.0,186.6423,186.9267,186.5933,186.8581,8147.0
2017-12-27 11:30:00,190.58,190.71,190.52,190.65,6222.0,186.9071,187.0346,186.8482,186.9757,6222.0
2017-12-27 11:40:00,190.63,190.71,190.52,190.61,5581.0,186.9561,187.0346,186.8482,186.9365,5581.0
2017-12-27 11:50:00,190.58,190.69,190.54,190.63,9947.0,186.9071,187.015,186.8679,186.9561,9947.0
2017-12-27 12:00:00,190.62,190.7,190.6,190.64,19249.0,186.9463,187.0248,186.9267,186.9659,19249.0
2017-12-27 12:10:00,190.66,190.82,190.66,190.77,9331.0,186.9855,187.1425,186.9855,187.0934,9331.0
2017-12-27 12:20:00,190.79,190.91,190.79,190.87,2122.0,187.113,187.2307,187.113,187.1915,2122.0
2017-12-27 12:30:00,190.85,190.87,190.8,190.84,4755.0,187.1719,187.1915,187.1228,187.1621,4755.0
2017-12-27 12:40:00,190.84,191.09,190.84,191.03,3473.0,187.1621,187.4073,187.1621,187.3484,3473.0
2017-12-27 12:50:00,191.06,191.13,190.99,191.0,8445.0,187.3778,187.4465,187.3092,187.319,8445.0
2017-12-27 13:00:00,190.99,191.05,190.91,190.91,9589.0,187.3092,187.368,187.2307,187.2307,9589.0
2017-12-27 13:10:00,190.89,190.98,190.88,190.95,3117.0,187.2111,187.2994,187.2013,187.27,3117.0
2017-12-27 13:20:00,190.92,191.01,190.91,190.96,6212.0,187.2405,187.3288,187.2307,187.2798,6212.0
2017-12-27 13:30:00,190.89,190.95,190.77,190.95,5200.0,187.2111,187.27,187.0934,187.27,5200.0
2017-12-27 13:40:00,190.95,191.01,190.93,190.95,2772.0,187.27,187.3288,187.2503,187.27,2772.0
2017-12-27 13:50:00,190.95,191.01,190.9,190.98,3588.0,187.27,187.3288,187.2209,187.2994,3588.0
2017-12-27 14:00:00,191.0,191.0,190.84,190.93,6093.0,187.319,187.319,187.1621,187.2503,6093.0
2017-12-27 14:10:00,190.93,191.0,190.87,190.94,7842.0,187.2503,187.319,187.1915,187.2602,7842.0
2017-12-27 14:20:00,190.96,191.03,190.91,190.99,7222.0,187.2798,187.3484,187.2307,187.3092,7222.0
2017-12-27 14:30:00,191.02,191.07,190.94,191.02,6318.0,187.3386,187.3876,187.2602,187.3386,6318.0
2017-12-27 14:40:00,191.03,191.04,190.86,190.87,3712.0,187.3484,187.3582,187.1817,187.1915,3712.0
2017-12-27 14:50:00,190.85,190.9,190.72,190.86,7185.0,187.1719,187.2209,187.0444,187.1817,7185.0
2017-12-27 15:00:00,190.84,191.04,190.84,191.03,6351.0,187.1621,187.3582,187.1621,187.3484,6351.0
2017-12-27 15:10:00,190.99,191.01,190.78,190.82,20785.0,187.3092,187.3288,187.1032,187.1425,20785.0
2017-12-27 15:20:00,190.82,190.91,190.82,190.85,5159.0,187.1425,187.2307,187.1425,187.1719,5159.0
2017-12-27 15:30:00,190.85,190.87,190.72,190.73,58403.0,187.1719,187.1915,187.0444,187.0542,58403.0
2017-12-27 15:40:00,190.73,191.0,190.69,190.97,30311.0,187.0542,187.319,187.015,187.2896,30311.0
2017-12-27 15:50:00,190.96,191.23,190.96,191.18,53766.0,187.2798,187.5446,187.2798,187.4955,53766.0
2017-12-28 09:30:00,190.94,191.98,190.72,191.3,18757.0,187.2602,188.2801,187.0444,187.6132,18757.0
2017-12-28 09:40:00,191.18,191.2,190.83,191.0,8626.0,187.4955,187.5151,187.1523,187.319,8626.0
2017-12-28 09:50:00,190.99,191.04,190.76,190.84,13579.0,187.3092,187.3582,187.0836,187.1621,13579.0
2017-12-28 10:00:00,190.84,191.01,190.34,190.49,37188.0,187.1621,187.3288,186.6717,186.8188,37188.0
2017-12-28 10:10:00,190.48,190.61,190.26,190.51,15307.0,186.809,186.9365,186.5933,186.8384,15307.0
2017-12-28 10:20:00,190.5,190.55,190.34,190.34,25653.0,186.8286,186.8777,186.6717,186.6717,25653.0
2017-12-28 10:30:00,190.38,191.0,190.28,190.96,25028.0,186.7109,187.319,186.6129,187.2798,25028.0
2017-12-28 10:40:00,190.84,191.19,190.83,191.0,6681.0,187.1621,187.5053,187.1523,187.319,6681.0
2017-12-28 10:50:00,191.06,191.06,190.91,191.0,18812.0,187.3778,187.3778,187.2307,187.319,18812.0
2017-12-28 11:00:00,191.0,191.03,190.9,190.96,8119.0,187.319,187.3484,187.2209,187.2798,8119.0
2017-12-28 11:10:00,191.01,191.09,190.98,191.02,5295.0,187.3288,187.4073,187.2994,187.3386,5295.0
2017-12-28 11:20:00,191.0,191.0,190.85,190.86,4538.0,187.319,187.319,187.1719,187.1817,4538.0
2017-12-28 11:30:00,190.92,191.05,190.9,191.05,2152.0,187.2405,187.368,187.2209,187.368,2152.0
2017-12-28 11:40:00,191.02,191.33,190.98,191.28,51120.0,187.3386,187.6426,187.2994,187.5936,51120.0
2017-12-28 11:50:00,191.3,191.33,191.19,191.31,12448.0,187.6132,187.6426,187.5053,187.623,12448.0
2017-12-28 12:00:00,191.32,191.34,191.24,191.25,12370.0,187.6328,187.6524,187.5544,187.5642,12370.0
2017-12-28 12:10:00,191.25,191.27,191.16,191.18,8080.0,187.5642,187.5838,187.4759,187.4955,8080.0
2017-12-28 12:20:00,191.17,191.25,191.06,191.11,9694.0,187.4857,187.5642,187.3778,187.4269,9694.0
2017-12-28 12:30:00,191.11,191.17,191.1,191.13,4119.0,187.4269,187.4857,187.4171,187.4465,4119.0
2017-12-28 12:40:00,191.17,191.17,191.11,191.11,3156.0,187.4857,187.4857,187.4269,187.4269,3156.0
2017-12-28 12:50:00,191.14,191.22,191.13,191.17,5244.0,187.4563,187.5348,187.4465,187.4857,5244.0
2017-12-28 13:00:00,191.18,191.18,191.09,191.09,3649.0,187.4955,187.4955,187.4073,187.4073,3649.0
2017-12-28 13:10:00,191.17,191.18,191.05,191.16,5907.0,187.4857,187.4955,187.368,187.4759,5907.0
2017-12-28 13:20:00,191.12,191.14,191.05,191.08,1154.0,187.4367,187.4563,187.368,187.3975,1154.0
2017-12-28 13:30:00,191.06,191.11,191.04,191.11,1873.0,187.3778,187.4269,187.3582,187.4269,1873.0
2017-12-28 13:40:00,191.08,191.13,191.08,191.08,1304.0,187.3975,187.4465,187.3975,187.3975,1304.0
2017-12-28 13:50:00,191.12,191.13,191.08,191.11,756.0,187.4367,187.4465,187.3975,187.4269,756.0
2017-12-28 14:00:00,191.11,191.11,190.85,190.88,7936.0,187.4269,187.4269,187.1719,187.2013,7936.0
2017-12-28 14:10:00,190.81,190.99,190.81,190.97,2241.0,187.1327,187.3092,187.1327,187.2896,2241.0
2017-12-28 14:20:00,190.92,190.94,190.9,190.91,1300.0,187.2405,187.2602,187.2209,187.2307,1300.0
2017-12-28 14:30:00,190.99,191.06,190.98,191.06,3197.0,187.3092,187.3778,187.2994,187.3778,3197.0
2017-12-28 14:40:00,191.04,191.05,190.97,191.02,2350.0,187.3582,187.368,187.2896,187.3386,2350.0
2017-12-28 14:50:00,191.02,191.04,190.94,191.01,3822.0,187.3386,187.3582,187.2602,187.3288,3822.0
2017-12-28 15:00:00,191.03,191.06,190.84,190.85,6026.0,187.3484,187.3778,187.1621,187.1719,6026.0
2017-12-28 15:10:00,190.87,190.93,190.86,190.88,5407.0,187.1915,187.2503,187.1817,187.2013,5407.0
2017-12-28 15:20:00,190.89,190.96,190.87,190.87,7320.0,187.2111,187.2798,187.1915,187.1915,7320.0
2017-12-28 15:30:00,190.86,190.92,190.82,190.84,6671.0,187.1817,187.2405,187.1425,187.1621,6671.0
2017-12-28 15:40:00,190.85,190.91,190.84,190.9,8678.0,187.1719,187.2307,187.1621,187.2209,8678.0
2017-12-28 15:50:00,190.91,191.24,190.88,191.12,72828.0,187.2307,187.5544,187.2013,187.4367,72828.0
2017-12-29 09:30:00,191.94,191.95,191.09,191.09,20287.0,188.2409,188.2507,187.4073,187.4073,20287.0
2017-12-29 09:40:00,191.21,191.21,190.63,190.87,6805.0,187.5249,187.5249,186.9561,187.1915,6805.0
2017-12-29 09:50:00,190.98,191.32,190.98,191.09,6765.0,187.2994,187.6328,187.2994,187.4073,6765.0
2017-12-29 10:00:00,191.15,191.29,191.01,191.21,15557.0,187.4661,187.6034,187.3288,187.5249,15557.0
2017-12-29 10:10:00,191.17,191.18,190.79,191.18,7813.0,187.4857,187.4955,187.113,187.4955,7813.0
2017-12-29 10:20:00,191.13,191.13,190.74,190.74,8380.0,187.4465,187.4465,187.064,187.064,8380.0
2017-12-29 10:30:00,190.6,190.86,190.5,190.75,5048.0,186.9267,187.1817,186.8286,187.0738,5048.0
2017-12-29 10:40:00,190.75,190.75,190.46,190.56,2900.0,187.0738,187.0738,186.7894,186.8875,2900.0
2017-12-29 10:50:00,190.49,190.55,190.23,190.26,2652.0,186.8188,186.8777,186.5638,186.5933,2652.0
2017-12-29 11:00:00,190.33,190.5,190.19,190.35,8563.0,186.6619,186.8286,186.5246,186.6815,8563.0
2017-12-29 11:10:00,190.36,190.36,190.12,190.12,2450.0,186.6913,186.6913,186.456,186.456,2450.0
2017-12-29 11:20:00,190.11,190.41,190.05,190.39,52016.0,186.4461,186.7404,186.3873,186.7208,52016.0
2017-12-29 11:30:00,190.39,190.4,190.2,190.29,2207.0,186.7208,186.7306,186.5344,186.6227,2207.0
2017-12-29 11:40:00,190.23,190.48,190.2,190.41,10693.0,186.5638,186.809,186.5344,186.7404,10693.0
2017-12-29 11:50:00,190.41,190.43,190.07,190.16,7273.0,186.7404,186.76,186.4069,186.4952,7273.0
2017-12-29 12:00:00,190.21,190.25,190.15,190.2,6249.0,186.5442,186.5834,186.4854,186.5344,6249.0
2017-12-29 12:10:00,190.19,190.43,190.18,190.28,6205.0,186.5246,186.76,186.5148,186.6129,6205.0
2017-12-29 12:20:00,190.28,190.3,190.11,190.11,7879.0,186.6129,186.6325,186.4461,186.4461,7879.0
2017-12-29 12:30:00,190.18,190.28,190.12,190.17,15117.0,186.5148,186.6129,186.456,186.505,15117.0
2017-12-29 12:40:00,190.19,190.3,190.08,190.22,38132.0,186.5246,186.6325,186.4167,186.554,38132.0
2017-12-29 12:50:00,190.2,190.28,190.08,190.28,4688.0,186.5344,186.6129,186.4167,186.6129,4688.0
2017-12-29 13:00:00,190.29,190.39,190.22,190.38,2925.0,186.6227,186.7208,186.554,186.7109,2925.0
2017-12-29 13:10:00,190.41,190.54,190.41,190.51,6055.0,186.7404,186.8679,186.7404,186.8384,6055.0
2017-12-29 13:20:00,190.48,190.65,190.41,190.57,3297.0,186.809,186.9757,186.7404,186.8973,3297.0
2017-12-29 13:30:00,190.6,190.65,190.58,190.65,2650.0,186.9267,186.9757,186.9071,186.9757,2650.0
2017-12-29 13:40:00,190.61,190.85,190.61,190.84,8485.0,186.9365,187.1719,186.9365,187.1621,8485.0
2017-12-29 13:50:00,190.77,190.81,190.52,190.56,4818.0,187.0934,187.1327,186.8482,186.8875,4818.0
2017-12-29 14:00:00,190.54,190.54,190.47,190.48,4636.0,186.8679,186.8679,186.7992,186.809,4636.0
2017-12-29 14:10:00,190.48,190.56,190.39,190.53,3008.0,186.809,186.8875,186.7208,186.8581,3008.0
2017-12-29 14:20:00,190.54,190.68,190.49,190.68,5176.0,186.8679,187.0052,186.8188,187.0052,5176.0
2017-12-29 14:30:00,190.66,190.66,190.35,190.48,5360.0,186.9855,186.9855,186.6815,186.809,5360.0
2017-12-29 14:40:00,190.35,190.51,190.34,190.34,4105.0,186.6815,186.8384,186.6717,186.6717,4105.0
2017-12-29 14:50:00,190.3,190.39,190.26,190.28,4794.0,186.6325,186.7208,186.5933,186.6129,4794.0
2017-12-29 15:00:00,190.32,190.44,190.26,190.4,5868.0,186.6521,186.7698,186.5933,186.7306,5868.0
2017-12-29 15:10:00,190.4,190.53,190.36,190.42,6621.0,186.7306,186.8581,186.6913,186.7502,6621.0
2017-12-29 15:20:00,190.46,190.69,190.46,190.62,7625.0,186.7894,187.015,186.7894,186.9463,7625.0
2017-12-29 15:30:00,190.59,190.59,190.25,190.37,14601.0,186.9169,186.9169,186.5834,186.7011,14601.0
2017-12-29 15:40:00,190.33,190.48,190.23,190.44,21089.0,186.6619,186.809,186.5638,186.7698,21089.0
2017-12-29 15:50:00,190.44,190.45,189.88,190.0,100099.0,186.7698,186.7796,186.2206,186.3383,100099.0
2018-01-02 09:30:00,190.8,192.41,190.38,192.15,56972.0,187.1228,188.7018,186.7109,188.4468,56972.0
2018-01-02 09:40:00,192.15,193.49,192.15,193.25,21770.0,188.4468,189.761,188.4468,189.5256,21770.0
2018-01-02 09:50:00,193.05,193.2,192.44,192.79,28570.0,189.3295,189.4766,188.7312,189.0745,28570.0
2018-01-02 10:00:00,192.75,193.05,192.42,192.42,23053.0,189.0353,189.3295,188.7116,188.7116,23053.0
2018-01-02 10:10:00,192.5,192.57,191.81,191.92,22300.0,188.7901,188.8587,188.1134,188.2213,22300.0
2018-01-02 10:20:00,191.97,192.44,191.97,192.39,27236.0,188.2703,188.7312,188.2703,188.6822,27236.0
2018-01-02 10:30:00,192.36,192.47,191.89,192.09,20540.0,188.6528,188.7607,188.1918,188.388,20540.0
2018-01-02 10:40:00,192.13,192.45,192.04,192.42,22559.0,188.4272,188.741,188.339,188.7116,22559.0
2018-01-02 10:50:00,192.42,192.57,192.29,192.33,4058.0,188.7116,188.8587,188.5841,188.6234,4058.0
2018-01-02 11:00:00,192.37,192.49,192.31,192.37,8601.0,188.6626,188.7803,188.6037,188.6626,8601.0
2018-01-02 11:10:00,192.35,192.95,192.35,192.87,19743.0,188.643,189.2314,188.643,189.153,19743.0
2018-01-02 11:20:00,192.84,192.84,192.48,192.64,10346.0,189.1235,189.1235,188.7705,188.9274,10346.0
2018-01-02 11:30:00,192.61,192.82,192.54,192.77,14125.0,188.898,189.1039,188.8293,189.0549,14125.0
2018-01-02 11:40:00,192.67,192.67,192.44,192.48,9675.0,188.9568,188.9568,188.7312,188.7705,9675.0
2018-01-02 11:50:00,192.43,192.6,192.42,192.58,8310.0,188.7214,188.8882,188.7116,188.8685,8310.0
2018-01-02 12:00:00,192.53,192.66,192.49,192.52,8956.0,188.8195,188.947,188.7803,188.8097,8956.0
2018-01-02 12:10:00,192.51,192.51,192.35,192.38,8972.0,188.7999,188.7999,188.643,188.6724,8972.0
2018-01-02 12:20:00,192.39,192.61,192.39,192.5,27271.0,188.6822,188.898,188.6822,188.7901,27271.0
2018-01-02 12:30:00,192.49,192.57,192.41,192.42,4492.0,188.7803,188.8587,188.7018,188.7116,4492.0
2018-01-02 12:40:00,192.47,192.59,192.22,192.31,9147.0,188.7607,188.8784,188.5155,188.6037,9147.0
2018-01-02 12:50:00,192.33,192.67,192.33,192.47,7768.0,188.6234,188.9568,188.6234,188.7607,7768.0
2018-01-02 13:00:00,192.5,192.66,192.4,192.47,7058.0,188.7901,188.947,188.692,188.7607,7058.0
2018-01-02 13:10:00,192.47,192.47,192.16,192.34,15461.0,188.7607,188.7607,188.4566,188.6332,15461.0
2018-01-02 13:20:00,192.28,192.33,192.17,192.18,17147.0,188.5743,188.6234,188.4664,188.4763,17147.0
2018-01-02 13:30:00,192.22,192.35,192.09,192.35,5432.0,188.5155,188.643,188.388,188.643,5432.0
2018-01-02 13:40:00,192.34,192.4,192.29,192.36,6123.0,188.6332,188.692,188.5841,188.6528,6123.0
2018-01-02 13:50:00,192.38,192.58,192.37,192.54,12400.0,188.6724,188.8685,188.6626,188.8293,12400.0
2018-01-02 14:00:00,192.55,192.69,192.38,192.44,10227.0,188.8391,188.9764,188.6724,188.7312,10227.0
2018-01-02 14:10:00,192.42,192.65,192.41,192.51,6481.0,188.7116,188.9372,188.7018,188.7999,6481.0
2018-01-02 14:20:00,192.49,192.69,192.45,192.63,10055.0,188.7803,188.9764,188.741,188.9176,10055.0
2018-01-02 14:30:00,192.62,192.71,192.42,192.55,17907.0,188.9078,188.996,188.7116,188.8391,17907.0
2018-01-02 14:40:00,192.5,192.7,192.39,192.47,7752.0,188.7901,188.9862,188.6822,188.7607,7752.0
2018-01-02 14:50:00,192.4,192.55,192.29,192.29,8825.0,188.692,188.8391,188.5841,188.5841,8825.0
2018-01-02 15:00:00,192.36,192.46,192.3,192.34,9319.0,188.6528,188.7509,188.5939,188.6332,9319.0
2018-01-02 15:10:00,192.39,192.44,192.33,192.4,11442.0,188.6822,188.7312,188.6234,188.692,11442.0
2018-01-02 15:20:00,192.41,192.42,192.33,192.4,11551.0,188.7018,188.7116,188.6234,188.692,11551.0
2018-01-02 15:30:00,192.39,192.39,192.15,192.3,22214.0,188.6822,188.6822,188.4468,188.5939,22214.0
2018-01-02 15:40:00,192.31,192.64,192.3,192.64,22827.0,188.6037,188.9274,188.5939,188.9274,22827.0
2018-01-02 15:50:00,192.65,192.9,192.44,192.84,79347.0,188.9372,189.1824,188.7312,189.1235,79347.0
2018-01-03 09:30:00,192.21,192.96,191.18,192.83,26443.0,188.5057,189.2412,187.4955,189.1137,26443.0
2018-01-03 09:40:00,192.83,193.53,192.75,192.86,31593.0,189.1137,189.8002,189.0353,189.1431,31593.0
2018-01-03 09:50:00,192.86,193.1,192.69,192.89,8513.0,189.1431,189.3785,188.9764,189.1726,8513.0
2018-01-03 10:00:00,192.96,193.63,192.89,193.42,31830.0,189.2412,189.8983,189.1726,189.6924,31830.0
2018-01-03 10:10:00,193.46,194.08,193.46,194.08,16440.0,189.7316,190.3396,189.7316,190.3396,16440.0
2018-01-03 10:20:00,194.04,194.42,193.92,194.12,21497.0,190.3004,190.6731,190.1827,190.3789,21497.0
2018-01-03 10:30:00,194.12,194.49,194.09,194.25,15977.0,190.3789,190.7417,190.3494,190.5064,15977.0
2018-01-03 10:40:00,194.25,194.32,194.05,194.11,27560.0,190.5064,190.575,190.3102,190.3691,27560.0
2018-01-03 10:50:00,194.22,194.31,194.1,194.29,20567.0,190.4769,190.5652,190.3593,190.5456,20567.0
2018-01-03 11:00:00,194.25,194.39,194.19,194.35,35119.0,190.5064,190.6437,190.4475,190.6044,35119.0
2018-01-03 11:10:00,194.34,195.11,194.33,194.96,42249.0,190.5946,191.3498,190.5848,191.2027,42249.0
2018-01-03 11:20:00,194.93,195.21,194.88,195.03,15063.0,191.1733,191.4479,191.1242,191.2713,15063.0
2018-01-03 11:30:00,195.05,195.5,195.04,195.05,19602.0,191.2909,191.7323,191.2811,191.2909,19602.0
2018-01-03 11:40:00,195.12,195.13,194.69,194.72,45533.0,191.3596,191.3694,190.9379,190.9673,45533.0
2018-01-03 11:50:00,194.76,195.04,194.68,194.77,13525.0,191.0065,191.2811,190.9281,191.0163,13525.0
2018-01-03 12:00:00,194.72,195.09,194.67,195.09,9747.0,190.9673,191.3302,190.9183,191.3302,9747.0
2018-01-03 12:10:00,195.06,195.36,195.05,195.31,8127.0,191.3007,191.595,191.2909,191.5459,8127.0
2018-01-03 12:20:00,195.39,195.62,195.37,195.58,10081.0,191.6244,191.85,191.6048,191.8107,10081.0
2018-01-03 12:30:00,195.58,195.61,195.48,195.54,11869.0,191.8107,191.8401,191.7127,191.7715,11869.0
2018-01-03 12:40:00,195.56,195.63,195.41,195.52,11060.0,191.7911,191.8598,191.644,191.7519,11060.0
2018-01-03 12:50:00,195.52,195.58,195.48,195.48,10612.0,191.7519,191.8107,191.7127,191.7127,10612.0
2018-01-03 13:00:00,195.48,195.55,195.46,195.53,12402.0,191.7127,191.7813,191.693,191.7617,12402.0
2018-01-03 13:10:00,195.51,195.62,195.48,195.54,12552.0,191.7421,191.85,191.7127,191.7715,12552.0
2018-01-03 13:20:00,195.55,195.57,195.29,195.29,14397.0,191.7813,191.8009,191.5263,191.5263,14397.0
2018-01-03 13:30:00,195.29,195.39,195.28,195.36,6389.0,191.5263,191.6244,191.5165,191.595,6389.0
2018-01-03 13:40:00,195.39,195.68,195.36,195.67,9325.0,191.6244,191.9088,191.595,191.899,9325.0
2018-01-03 13:50:00,195.65,195.84,195.64,195.8,23687.0,191.8794,192.0657,191.8696,192.0265,23687.0
2018-01-03 14:00:00,195.85,196.62,195.78,196.14,59056.0,192.0755,192.8307,192.0069,192.3599,59056.0
2018-01-03 14:10:00,196.14,196.29,195.41,195.59,32741.0,192.3599,192.507,191.644,191.8205,32741.0
2018-01-03 14:20:00,195.64,196.06,195.61,195.97,22526.0,191.8696,192.2815,191.8401,192.1932,22526.0
2018-01-03 14:30:00,195.96,196.04,195.61,195.99,30558.0,192.1834,192.2619,191.8401,192.2128,30558.0
2018-01-03 14:40:00,195.99,196.04,195.75,195.91,11052.0,192.2128,192.2619,191.9775,192.1344,11052.0
2018-01-03 14:50:00,195.89,195.91,195.68,195.8,17716.0,192.1148,192.1344,191.9088,192.0265,17716.0
2018-01-03 15:00:00,195.83,195.97,195.6,195.83,22994.0,192.0559,192.1932,191.8303,192.0559,22994.0
2018-01-03 15:10:00,195.81,196.04,195.78,195.95,22294.0,192.0363,192.2619,192.0069,192.1736,22294.0
2018-01-03 15:20:00,195.96,196.08,195.95,196.07,21643.0,192.1834,192.3011,192.1736,192.2913,21643.0
2018-01-03 15:30:00,196.08,196.4,196.01,196.3,26258.0,192.3011,192.6149,192.2324,192.5169,26258.0
2018-01-03 15:40:00,196.33,196.59,196.25,196.37,37821.0,192.5463,192.8013,192.4678,192.5855,37821.0
2018-01-03 15:50:00,196.41,196.67,196.28,196.5,128020.0,192.6247,192.8797,192.4972,192.713,128020.0
2018-01-04 09:30:00,197.15,198.4,196.67,198.0,55335.0,193.3505,194.5764,192.8797,194.1841,55335.0
2018-01-04 09:40:00,198.03,198.49,197.91,197.91,36199.0,194.2135,194.6646,194.0958,194.0958,36199.0
2018-01-04 09:50:00,197.83,198.55,197.83,198.48,37258.0,194.0174,194.7235,194.0174,194.6548,37258.0
2018-01-04 10:00:00,198.42,198.66,197.82,197.89,24998.0,194.596,194.8314,194.0076,194.0762,24998.0
2018-01-04 10:10:00,197.93,198.72,197.83,198.54,55105.0,194.1154,194.8902,194.0174,194.7137,55105.0
2018-01-04 10:20:00,198.59,198.87,198.43,198.55,43384.0,194.7627,195.0373,194.6058,194.7235,43384.0
2018-01-04 10:30:00,198.56,199.36,198.53,199.29,28194.0,194.7333,195.5179,194.7039,195.4492,28194.0
2018-01-04 10:40:00,199.34,199.43,199.15,199.26,29682.0,195.4983,195.5865,195.3119,195.4198,29682.0
2018-01-04 10:50:00,199.23,199.52,199.15,199.52,16221.0,195.3904,195.6748,195.3119,195.6748,16221.0
2018-01-04 11:00:00,199.51,199.6,199.44,199.49,23449.0,195.665,195.7533,195.5963,195.6454,23449.0
2018-01-04 11:10:00,199.47,199.57,199.01,199.15,59411.0,195.6258,195.7238,195.1746,195.3119,59411.0
2018-01-04 11:20:00,199.1,199.34,198.88,199.09,47804.0,195.2629,195.4983,195.0471,195.2531,47804.0
2018-01-04 11:30:00,199.1,199.14,198.77,198.77,77936.0,195.2629,195.3021,194.9392,194.9392,77936.0
2018-01-04 11:40:00,198.74,198.84,198.34,198.8,20717.0,194.9098,195.0079,194.5175,194.9687,20717.0
2018-01-04 11:50:00,198.78,199.06,198.78,198.92,9662.0,194.9491,195.2237,194.9491,195.0864,9662.0
2018-01-04 12:00:00,198.96,199.23,198.95,199.13,9074.0,195.1256,195.3904,195.1158,195.2923,9074.0
2018-01-04 12:10:00,199.16,199.33,199.13,199.27,17214.0,195.3217,195.4885,195.2923,195.4296,17214.0
2018-01-04 12:20:00,199.24,199.38,199.19,199.25,15660.0,195.4002,195.5375,195.3512,195.41,15660.0
2018-01-04 12:30:00,199.23,199.31,199.11,199.12,11168.0,195.3904,195.4688,195.2727,195.2825,11168.0
2018-01-04 12:40:00,199.15,199.25,199.09,199.11,9943.0,195.3119,195.41,195.2531,195.2727,9943.0
2018-01-04 12:50:00,199.11,199.15,198.87,198.87,13465.0,195.2727,195.3119,195.0373,195.0373,13465.0
2018-01-04 13:00:00,198.87,198.99,198.7,198.89,19043.0,195.0373,195.155,194.8706,195.0569,19043.0
2018-01-04 13:10:00,198.9,198.96,198.72,198.81,9092.0,195.0667,195.1256,194.8902,194.9785,9092.0
2018-01-04 13:20:00,198.75,198.97,198.64,198.87,15052.0,194.9196,195.1354,194.8118,195.0373,15052.0
2018-01-04 13:30:00,198.85,198.88,198.72,198.86,11096.0,195.0177,195.0471,194.8902,195.0275,11096.0
2018-01-04 13:40:00,198.89,198.89,198.73,198.83,8761.0,195.0569,195.0569,194.9,194.9981,8761.0
2018-01-04 13:50:00,198.84,198.87,198.66,198.78,11853.0,195.0079,195.0373,194.8314,194.9491,11853.0
2018-01-04 14:00:00,198.73,198.84,198.57,198.69,10515.0,194.9,195.0079,194.7431,194.8608,10515.0
2018-01-04 14:10:00,198.64,198.67,198.52,198.59,16217.0,194.8118,194.8412,194.6941,194.7627,16217.0
2018-01-04 14:20:00,198.59,198.66,198.32,198.39,14469.0,194.7627,194.8314,194.4979,194.5666,14469.0
2018-01-04 14:30:00,198.35,198.38,198.21,198.34,12975.0,194.5273,194.5568,194.39,194.5175,12975.0
2018-01-04 14:40:00,198.35,198.7,198.3,198.65,15396.0,194.5273,194.8706,194.4783,194.8216,15396.0
2018-01-04 14:50:00,198.6,198.75,198.47,198.47,19406.0,194.7725,194.9196,194.645,194.645,19406.0
2018-01-04 15:00:00,198.48,198.84,198.48,198.69,25142.0,194.6548,195.0079,194.6548,194.8608,25142.0
2018-01-04 15:10:00,198.72,198.97,198.69,198.97,23500.0,194.8902,195.1354,194.8608,195.1354,23500.0
2018-01-04 15:20:00,198.95,199.19,198.89,199.16,27771.0,195.1158,195.3512,195.0569,195.3217,27771.0
2018-01-04 15:30:00,199.14,199.18,198.99,199.03,37432.0,195.3021,195.3413,195.155,195.1942,37432.0
2018-01-04 15:40:00,199.05,199.1,198.95,199.03,57464.0,195.2139,195.2629,195.1158,195.1942,57464.0
2018-01-04 15:50:00,199.01,199.1,198.88,198.95,110453.0,195.1746,195.2629,195.0471,195.1158,110453.0
2018-01-05 09:30:00,200.0,200.86,199.21,199.92,44560.0,196.1455,196.989,195.3708,196.0671,44560.0
2018-01-05 09:40:00,199.98,200.74,199.89,200.52,22129.0,196.1259,196.8713,196.0377,196.6555,22129.0
2018-01-05 09:50:00,200.54,201.15,200.44,200.84,18004.0,196.6751,197.2734,196.5771,196.9694,18004.0
2018-01-05 10:00:00,200.76,200.84,200.18,200.66,27245.0,196.8909,196.9694,196.3221,196.7928,27245.0
2018-01-05 10:10:00,200.58,200.94,200.34,200.51,18182.0,196.7144,197.0674,196.479,196.6457,18182.0
2018-01-05 10:20:00,200.51,200.61,200.1,200.38,17111.0,196.6457,196.7438,196.2436,196.5182,17111.0
2018-01-05 10:30:00,200.41,201.16,200.38,200.97,49071.0,196.5476,197.2832,196.5182,197.0968,49071.0
2018-01-05 10:40:00,200.99,201.36,200.83,201.17,39189.0,197.1165,197.4793,196.9595,197.293,39189.0
2018-01-05 10:50:00,201.11,201.38,201.02,201.23,11729.0,197.2342,197.4989,197.1459,197.3518,11729.0
2018-01-05 11:00:00,201.15,201.33,201.02,201.33,11656.0,197.2734,197.4499,197.1459,197.4499,11656.0
2018-01-05 11:10:00,201.31,201.46,201.24,201.46,12541.0,197.4303,197.5774,197.3616,197.5774,12541.0
2018-01-05 11:20:00,201.42,201.75,201.42,201.75,13487.0,197.5382,197.8618,197.5382,197.8618,13487.0
2018-01-05 11:30:00,201.75,201.8,201.25,201.31,12375.0,197.8618,197.9109,197.3715,197.4303,12375.0
2018-01-05 11:40:00,201.33,201.56,201.27,201.55,17840.0,197.4499,197.6755,197.3911,197.6657,17840.0
2018-01-05 11:50:00,201.57,201.66,201.43,201.55,9234.0,197.6853,197.7736,197.548,197.6657,9234.0
2018-01-05 12:00:00,201.57,201.72,201.53,201.68,17449.0,197.6853,197.8324,197.6461,197.7932,17449.0
2018-01-05 12:10:00,201.69,201.72,201.55,201.55,8215.0,197.803,197.8324,197.6657,197.6657,8215.0
2018-01-05 12:20:00,201.59,201.67,201.52,201.57,12623.0,197.7049,197.7834,197.6363,197.6853,12623.0
2018-01-05 12:30:00,201.57,201.62,201.5,201.6,16381.0,197.6853,197.7343,197.6166,197.7147,16381.0
2018-01-05 12:40:00,201.6,201.61,201.5,201.53,18688.0,197.7147,197.7245,197.6166,197.6461,18688.0
2018-01-05 12:50:00,201.51,201.55,201.45,201.46,25624.0,197.6264,197.6657,197.5676,197.5774,25624.0
2018-01-05 13:00:00,201.46,201.52,201.41,201.48,17684.0,197.5774,197.6363,197.5284,197.597,17684.0
2018-01-05 13:10:00,201.46,201.54,201.41,201.52,12542.0,197.5774,197.6559,197.5284,197.6363,12542.0
2018-01-05 13:20:00,201.5,201.55,201.46,201.48,12031.0,197.6166,197.6657,197.5774,197.597,12031.0
2018-01-05 13:30:00,201.48,201.5,201.3,201.31,20355.0,197.597,197.6166,197.4205,197.4303,20355.0
2018-01-05 13:40:00,201.28,201.35,200.92,201.02,28986.0,197.4009,197.4695,197.0478,197.1459,28986.0
2018-01-05 13:50:00,201.01,201.28,200.99,201.26,14112.0,197.1361,197.4009,197.1165,197.3813,14112.0
2018-01-05 14:00:00,201.22,201.49,201.19,201.45,15664.0,197.342,197.6068,197.3126,197.5676,15664.0
2018-01-05 14:10:00,201.47,201.68,201.38,201.57,30528.0,197.5872,197.7932,197.4989,197.6853,30528.0
2018-01-05 14:20:00,201.55,201.72,201.5,201.63,10189.0,197.6657,197.8324,197.6166,197.7441,10189.0
2018-01-05 14:30:00,201.61,201.91,201.61,201.91,36061.0,197.7245,198.0187,197.7245,198.0187,36061.0
2018-01-05 14:40:00,201.91,202.03,201.83,201.91,33181.0,198.0187,198.1364,197.9403,198.0187,33181.0
2018-01-05 14:50:00,201.86,202.02,201.81,201.9,15987.0,197.9697,198.1266,197.9207,198.0089,15987.0
2018-01-05 15:00:00,201.86,202.19,201.86,202.12,18671.0,197.9697,198.2933,197.9697,198.2247,18671.0
2018-01-05 15:10:00,202.13,202.31,202.1,202.23,38567.0,198.2345,198.411,198.2051,198.3326,38567.0
2018-01-05 15:20:00,202.21,202.22,202.12,202.19,23789.0,198.313,198.3228,198.2247,198.2933,23789.0
2018-01-05 15:30:00,202.2,202.62,202.2,202.62,43612.0,198.3031,198.7151,198.3031,198.7151,43612.0
2018-01-05 15:40:00,202.61,202.65,202.21,202.47,70295.0,198.7052,198.7445,198.313,198.5679,70295.0
2018-01-05 15:50:00,202.5,202.53,202.1,202.33,123563.0,198.5974,198.6268,198.2051,198.4306,123563.0
2018-01-08 09:30:00,202.39,202.49,200.2,200.62,86451.0,198.4895,198.5876,196.3417,196.7536,86451.0
2018-01-08 09:40:00,200.63,201.31,200.38,201.0,42597.0,196.7634,197.4303,196.5182,197.1263,42597.0
2018-01-08 09:50:00,201.08,201.67,200.82,201.43,39782.0,197.2047,197.7834,196.9497,197.548,39782.0
2018-01-08 10:00:00,201.55,201.98,201.44,201.85,30113.0,197.6657,198.0874,197.5578,197.9599,30113.0
2018-01-08 10:10:00,201.83,202.13,201.73,201.89,50169.0,197.9403,198.2345,197.8422,197.9991,50169.0
2018-01-08 10:20:00,201.87,202.48,201.86,202.18,24304.0,197.9795,198.5777,197.9697,198.2835,24304.0
2018-01-08 10:30:00,202.28,202.36,201.92,202.16,29355.0,198.3816,198.4601,198.0285,198.2639,29355.0
2018-01-08 10:40:00,202.12,202.12,201.75,201.93,15436.0,198.2247,198.2247,197.8618,198.0383,15436.0
2018-01-08 10:50:00,201.86,201.95,201.66,201.78,18346.0,197.9697,198.058,197.7736,197.8912,18346.0
2018-01-08 11:00:00,201.73,201.82,201.61,201.82,12576.0,197.8422,197.9305,197.7245,197.9305,12576.0
2018-01-08 11:10:00,201.79,202.16,201.73,201.96,21378.0,197.901,198.2639,197.8422,198.0678,21378.0
2018-01-08 11:20:00,201.95,202.11,201.91,202.08,21157.0,198.058,198.2149,198.0187,198.1855,21157.0
2018-01-08 11:30:00,202.03,202.25,201.96,201.99,99841.0,198.1364,198.3522,198.0678,198.0972,99841.0
2018-01-08 11:40:00,201.98,201.98,201.76,201.76,15688.0,198.0874,198.0874,197.8716,197.8716,15688.0
2018-01-08 11:50:00,201.78,201.79,201.39,201.48,18051.0,197.8912,197.901,197.5088,197.597,18051.0
2018-01-08 12:00:00,201.49,201.54,201.18,201.32,70979.0,197.6068,197.6559,197.3028,197.4401,70979.0
2018-01-08 12:10:00,201.31,201.46,201.18,201.38,11217.0,197.4303,197.5774,197.3028,197.4989,11217.0
2018-01-08 12:20:00,201.37,201.49,200.8,200.99,105788.0,197.4891,197.6068,196.9301,197.1165,105788.0
2018-01-08 12:30:00,200.94,201.08,200.85,201.07,39612.0,197.0674,197.2047,196.9792,197.1949,39612.0
2018-01-08 12:40:00,201.08,201.66,201.08,201.52,19104.0,197.2047,197.7736,197.2047,197.6363,19104.0
2018-01-08 12:50:00,201.54,202.0,201.54,202.0,10358.0,197.6559,198.107,197.6559,198.107,10358.0
2018-01-08 13:00:00,201.97,202.17,201.8,202.02,13067.0,198.0776,198.2737,197.9109,198.1266,13067.0
2018-01-08 13:10:00,202.05,202.16,201.87,202.08,15373.0,198.156,198.2639,197.9795,198.1855,15373.0
2018-01-08 13:20:00,202.08,202.16,201.92,202.06,20304.0,198.1855,198.2639,198.0285,198.1658,20304.0
2018-01-08 13:30:00,202.12,202.44,202.07,202.24,12293.0,198.2247,198.5385,198.1757,198.3424,12293.0
2018-01-08 13:40:00,202.25,202.47,202.17,202.22,11174.0,198.3522,198.5679,198.2737,198.3228,11174.0
2018-01-08 13:50:00,202.23,202.47,202.23,202.39,12036.0,198.3326,198.5679,198.3326,198.4895,12036.0
2018-01-08 14:00:00,202.28,202.41,202.24,202.3,9459.0,198.3816,198.5091,198.3424,198.4012,9459.0
2018-01-08 14:10:00,202.35,202.48,202.17,202.19,6710.0,198.4503,198.5777,198.2737,198.2933,6710.0
2018-01-08 14:20:00,202.26,202.42,202.19,202.25,23762.0,198.362,198.5189,198.2933,198.3522,23762.0
2018-01-08 14:30:00,202.31,202.63,202.3,202.62,17880.0,198.411,198.7249,198.4012,198.7151,17880.0
2018-01-08 14:40:00,202.6,202.99,202.57,202.86,26086.0,198.6954,199.0779,198.666,198.9504,26086.0
2018-01-08 14:50:00,202.83,203.22,202.76,203.2,30210.0,198.921,199.3035,198.8524,199.2839,30210.0
2018-01-08 15:00:00,203.2,203.24,202.9,203.24,19533.0,199.2839,199.3231,198.9897,199.3231,19533.0
2018-01-08 15:10:00,203.2,203.2,202.94,202.96,20299.0,199.2839,199.2839,199.0289,199.0485,20299.0
2018-01-08 15:20:00,203.02,203.03,202.81,202.82,18751.0,199.1073,199.1171,198.9014,198.9112,18751.0
2018-01-08 15:30:00,202.8,202.93,202.69,202.86,30352.0,198.8916,199.0191,198.7837,198.9504,30352.0
2018-01-08 15:40:00,202.87,203.13,202.85,202.9,46746.0,198.9602,199.2152,198.9406,198.9897,46746.0
2018-01-08 15:50:00,202.91,202.95,202.7,202.75,111054.0,198.9995,199.0387,198.7935,198.8425,111054.0
2018-01-09 09:30:00,204.75,206.6,203.4,206.56,168197.0,200.804,202.6183,199.48,202.5791,168197.0
2018-01-09 09:40:00,206.21,206.92,205.63,205.65,84516.0,202.2359,202.9322,201.667,201.6867,84516.0
2018-01-09 09:50:00,205.64,205.67,204.99,205.5,50725.0,201.6768,201.7063,201.0394,201.5395,50725.0
2018-01-09 10:00:00,205.38,205.78,205.1,205.77,47722.0,201.4219,201.8142,201.1473,201.8043,47722.0
2018-01-09 10:10:00,205.69,206.29,205.65,206.22,68352.0,201.7259,202.3143,201.6867,202.2457,68352.0
2018-01-09 10:20:00,206.16,206.28,205.37,205.49,33109.0,202.1868,202.3045,201.4121,201.5297,33109.0
2018-01-09 10:30:00,205.51,205.67,205.22,205.22,31574.0,201.5494,201.7063,201.2649,201.2649,31574.0
2018-01-09 10:40:00,205.13,205.7,205.13,205.4,29574.0,201.1767,201.7357,201.1767,201.4415,29574.0
2018-01-09 10:50:00,205.43,205.84,205.3,205.7,60846.0,201.4709,201.873,201.3434,201.7357,60846.0
2018-01-09 11:00:00,205.74,205.88,205.68,205.86,29171.0,201.7749,201.9122,201.7161,201.8926,29171.0
2018-01-09 11:10:00,205.88,206.05,205.79,206.01,45196.0,201.9122,202.0789,201.824,202.0397,45196.0
2018-01-09 11:20:00,205.98,206.06,205.8,205.93,34878.0,202.0103,202.0888,201.8338,201.9613,34878.0
2018-01-09 11:30:00,205.86,206.03,205.39,205.43,19548.0,201.8926,202.0593,201.4317,201.4709,19548.0
2018-01-09 11:40:00,205.43,205.45,205.1,205.21,24673.0,201.4709,201.4905,201.1473,201.2551,24673.0
2018-01-09 11:50:00,205.16,205.64,205.16,205.49,21678.0,201.2061,201.6768,201.2061,201.5297,21678.0
2018-01-09 12:00:00,205.47,205.48,204.99,205.07,18668.0,201.5101,201.5199,201.0394,201.1178,18668.0
2018-01-09 12:10:00,205.08,205.23,205.0,205.03,13689.0,201.1276,201.2747,201.0492,201.0786,13689.0
2018-01-09 12:20:00,205.08,205.12,204.76,204.92,20196.0,201.1276,201.1669,200.8138,200.9707,20196.0
2018-01-09 12:30:00,204.89,204.99,204.69,204.88,9415.0,200.9413,201.0394,200.7452,200.9315,9415.0
2018-01-09 12:40:00,204.87,205.08,204.86,205.04,18036.0,200.9217,201.1276,200.9119,201.0884,18036.0
2018-01-09 12:50:00,205.06,205.24,205.03,205.1,9668.0,201.108,201.2846,201.0786,201.1473,9668.0
2018-01-09 13:00:00,205.1,205.21,205.07,205.16,8054.0,201.1473,201.2551,201.1178,201.2061,8054.0
2018-01-09 13:10:00,205.15,205.39,205.13,205.34,6852.0,201.1963,201.4317,201.1767,201.3826,6852.0
2018-01-09 13:20:00,205.35,205.52,205.32,205.37,14585.0,201.3924,201.5592,201.363,201.4121,14585.0
2018-01-09 13:30:00,205.39,205.56,205.27,205.45,10782.0,201.4317,201.5984,201.314,201.4905,10782.0
2018-01-09 13:40:00,205.42,205.46,205.37,205.46,6193.0,201.4611,201.5003,201.4121,201.5003,6193.0
2018-01-09 13:50:00,205.41,205.89,205.41,205.88,10803.0,201.4513,201.922,201.4513,201.9122,10803.0
2018-01-09 14:00:00,205.91,206.01,205.86,205.99,27316.0,201.9416,202.0397,201.8926,202.0201,27316.0
2018-01-09 14:10:00,206.01,206.04,205.92,206.0,17821.0,202.0397,202.0691,201.9515,202.0299,17821.0
2018-01-09 14:20:00,206.0,206.04,205.78,205.96,24986.0,202.0299,202.0691,201.8142,201.9907,24986.0
2018-01-09 14:30:00,205.95,205.99,205.8,205.93,10981.0,201.9809,202.0201,201.8338,201.9613,10981.0
2018-01-09 14:40:00,205.9,206.38,205.88,206.32,19864.0,201.9318,202.4026,201.9122,202.3437,19864.0
2018-01-09 14:50:00,206.37,206.45,206.13,206.17,21028.0,202.3928,202.4712,202.1574,202.1966,21028.0
2018-01-09 15:00:00,206.16,206.33,206.05,206.11,17399.0,202.1868,202.3536,202.0789,202.1378,17399.0
2018-01-09 15:10:00,206.1,206.24,206.03,206.24,16399.0,202.128,202.2653,202.0593,202.2653,16399.0
2018-01-09 15:20:00,206.22,206.22,205.9,205.93,17975.0,202.2457,202.2457,201.9318,201.9613,17975.0
2018-01-09 15:30:00,205.93,206.53,205.93,206.49,39638.0,201.9613,202.5497,201.9613,202.5105,39638.0
2018-01-09 15:40:00,206.5,206.59,206.2,206.25,74957.0,202.5203,202.6085,202.2261,202.2751,74957.0
2018-01-09 15:50:00,206.2,206.34,205.94,206.12,90323.0,202.2261,202.3634,201.9711,202.1476,90323.0
2018-01-10 09:30:00,204.8,204.9,202.15,202.2,77552.0,200.853,200.9511,198.2541,198.3031,77552.0
2018-01-10 09:40:00,202.36,203.05,202.2,202.68,55042.0,198.4601,199.1368,198.3031,198.7739,55042.0
2018-01-10 09:50:00,202.7,202.75,201.96,202.56,50448.0,198.7935,198.8425,198.0678,198.6562,50448.0
2018-01-10 10:00:00,202.55,203.19,202.09,203.19,26932.0,198.6464,199.2741,198.1953,199.2741,26932.0
2018-01-10 10:10:00,203.19,203.77,203.11,203.77,14236.0,199.2741,199.8429,199.1956,199.8429,14236.0
2018-01-10 10:20:00,203.78,203.95,203.59,203.73,20257.0,199.8527,200.0194,199.6664,199.8037,20257.0
2018-01-10 10:30:00,203.73,203.92,203.58,203.81,18622.0,199.8037,199.99,199.6565,199.8821,18622.0
2018-01-10 10:40:00,203.81,204.01,203.8,203.8,11832.0,199.8821,200.0783,199.8723,199.8723,11832.0
2018-01-10 10:50:00,203.82,203.82,203.3,203.42,19924.0,199.8919,199.8919,199.3819,199.4996,19924.0
2018-01-10 11:00:00,203.45,203.96,203.45,203.85,19497.0,199.5291,200.0292,199.5291,199.9213,19497.0
2018-01-10 11:10:00,203.84,203.91,203.76,203.81,12002.0,199.9115,199.9802,199.8331,199.8821,12002.0
2018-01-10 11:20:00,203.77,204.15,203.76,204.02,18631.0,199.8429,200.2156,199.8331,200.0881,18631.0
2018-01-10 11:30:00,204.01,204.31,204.0,204.29,15407.0,200.0783,200.3725,200.0685,200.3529,15407.0
2018-01-10 11:40:00,204.33,204.4,204.19,204.32,16341.0,200.3921,200.4607,200.2548,200.3823,16341.0
2018-01-10 11:50:00,204.32,204.54,204.26,204.47,23793.0,200.3823,200.598,200.3234,200.5294,23793.0
2018-01-10 12:00:00,204.5,204.59,204.3,204.4,8785.0,200.5588,200.6471,200.3627,200.4607,8785.0
2018-01-10 12:10:00,204.41,204.8,204.39,204.8,16856.0,200.4706,200.853,200.4509,200.853,16856.0
2018-01-10 12:20:00,204.76,204.8,204.57,204.69,10134.0,200.8138,200.853,200.6275,200.7452,10134.0
2018-01-10 12:30:00,204.72,205.22,204.72,205.07,13417.0,200.7746,201.2649,200.7746,201.1178,13417.0
2018-01-10 12:40:00,205.03,205.44,204.92,204.95,18657.0,201.0786,201.4807,200.9707,201.0001,18657.0
2018-01-10 12:50:00,204.96,205.34,204.82,205.25,17338.0,201.01,201.3826,200.8727,201.2944,17338.0
2018-01-10 13:00:00,205.26,205.67,205.22,205.38,24077.0,201.3042,201.7063,201.2649,201.4219,24077.0
2018-01-10 13:10:00,205.38,205.53,205.13,205.19,7328.0,201.4219,201.569,201.1767,201.2355,7328.0
2018-01-10 13:20:00,205.18,205.57,205.09,205.38,16855.0,201.2257,201.6082,201.1374,201.4219,16855.0
2018-01-10 13:30:00,205.35,205.37,205.11,205.31,13864.0,201.3924,201.4121,201.1571,201.3532,13864.0
2018-01-10 13:40:00,205.28,205.44,205.25,205.41,12881.0,201.3238,201.4807,201.2944,201.4513,12881.0
2018-01-10 13:50:00,205.42,205.74,205.42,205.66,14558.0,201.4611,201.7749,201.4611,201.6965,14558.0
2018-01-10 14:00:00,205.65,205.72,205.55,205.67,15474.0,201.6867,201.7553,201.5886,201.7063,15474.0
2018-01-10 14:10:00,205.69,206.01,205.55,205.92,23213.0,201.7259,202.0397,201.5886,201.9515,23213.0
2018-01-10 14:20:00,205.97,205.97,205.67,205.79,28138.0,202.0005,202.0005,201.7063,201.824,28138.0
2018-01-10 14:30:00,205.82,205.95,205.68,205.69,27475.0,201.8534,201.9809,201.7161,201.7259,27475.0
2018-01-10 14:40:00,205.69,206.0,205.6,206.0,19560.0,201.7259,202.0299,201.6376,202.0299,19560.0
2018-01-10 14:50:00,206.01,206.27,205.95,205.98,18729.0,202.0397,202.2947,201.9809,202.0103,18729.0
2018-01-10 15:00:00,205.94,206.28,205.94,206.21,20811.0,201.9711,202.3045,201.9711,202.2359,20811.0
2018-01-10 15:10:00,206.19,206.19,205.9,206.14,15140.0,202.2162,202.2162,201.9318,202.1672,15140.0
2018-01-10 15:20:00,206.1,206.24,206.02,206.13,17400.0,202.128,202.2653,202.0495,202.1574,17400.0
2018-01-10 15:30:00,206.12,206.62,206.07,206.55,28667.0,202.1476,202.638,202.0986,202.5693,28667.0
2018-01-10 15:40:00,206.55,206.6,206.1,206.22,32932.0,202.5693,202.6183,202.128,202.2457,32932.0
2018-01-10 15:50:00,206.22,206.35,206.11,206.29,77935.0,202.2457,202.3732,202.1378,202.3143,77935.0
2018-01-11 09:30:00,206.95,207.0,206.13,206.47,28138.0,202.9616,203.0106,202.1574,202.4909,28138.0
2018-01-11 09:40:00,206.34,206.69,206.19,206.5,13190.0,202.3634,202.7066,202.2162,202.5203,13190.0
2018-01-11 09:50:00,206.51,206.95,206.49,206.7,29309.0,202.5301,202.9616,202.5105,202.7164,29309.0
2018-01-11 10:00:00,206.69,206.69,206.3,206.3,17959.0,202.7066,202.7066,202.3241,202.3241,17959.0
2018-01-11 10:10:00,206.12,206.49,205.97,206.22,20160.0,202.1476,202.5105,202.0005,202.2457,20160.0
2018-01-11 10:20:00,206.21,206.41,205.96,206.25,16898.0,202.2359,202.432,201.9907,202.2751,16898.0
2018-01-11 10:30:00,206.26,206.66,206.18,206.39,23322.0,202.2849,202.6772,202.2064,202.4124,23322.0
2018-01-11 10:40:00,206.43,206.67,206.32,206.45,25345.0,202.4516,202.687,202.3437,202.4712,25345.0
2018-01-11 10:50:00,206.5,206.63,206.25,206.47,31305.0,202.5203,202.6478,202.2751,202.4909,31305.0
2018-01-11 11:00:00,206.42,206.7,206.3,206.7,17307.0,202.4418,202.7164,202.3241,202.7164,17307.0
2018-01-11 11:10:00,206.7,206.77,206.24,206.24,7923.0,202.7164,202.7851,202.2653,202.2653,7923.0
2018-01-11 11:20:00,206.28,206.6,206.25,206.28,10727.0,202.3045,202.6183,202.2751,202.3045,10727.0
2018-01-11 11:30:00,206.28,206.56,206.21,206.46,9681.0,202.3045,202.5791,202.2359,202.481,9681.0
2018-01-11 11:40:00,206.5,206.5,206.23,206.23,22931.0,202.5203,202.5203,202.2555,202.2555,22931.0
2018-01-11 11:50:00,206.23,206.55,206.23,206.55,8004.0,202.2555,202.5693,202.2555,202.5693,8004.0
2018-01-11 12:00:00,206.53,206.56,206.36,206.52,11495.0,202.5497,202.5791,202.383,202.5399,11495.0
2018-01-11 12:10:00,206.46,206.53,206.26,206.39,11767.0,202.481,202.5497,202.2849,202.4124,11767.0
2018-01-11 12:20:00,206.4,206.75,206.37,206.69,10277.0,202.4222,202.7655,202.3928,202.7066,10277.0
2018-01-11 12:30:00,206.69,207.25,206.65,207.24,33292.0,202.7066,203.2558,202.6674,203.246,33292.0
2018-01-11 12:40:00,207.31,207.38,207.16,207.37,11166.0,203.3147,203.3833,203.1676,203.3735,11166.0
2018-01-11 12:50:00,207.32,207.64,207.32,207.46,23649.0,203.3245,203.6383,203.3245,203.4618,23649.0
2018-01-11 13:00:00,207.45,207.58,207.35,207.58,4852.0,203.452,203.5795,203.3539,203.5795,4852.0
2018-01-11 13:10:00,207.56,207.86,207.55,207.81,15135.0,203.5598,203.8541,203.55,203.805,15135.0
2018-01-11 13:20:00,207.86,208.37,207.84,208.08,46503.0,203.8541,204.3542,203.8344,204.0698,46503.0
2018-01-11 13:30:00,208.1,208.37,207.85,208.02,25428.0,204.0894,204.3542,203.8443,204.011,25428.0
2018-01-11 13:40:00,207.99,208.23,207.94,208.1,17522.0,203.9816,204.2169,203.9325,204.0894,17522.0
2018-01-11 13:50:00,208.13,208.13,207.86,207.98,25442.0,204.1189,204.1189,203.8541,203.9718,25442.0
2018-01-11 14:00:00,207.94,208.0,207.59,207.74,37554.0,203.9325,203.9914,203.5893,203.7364,37554.0
2018-01-11 14:10:00,207.78,207.78,207.25,207.28,12575.0,203.7756,203.7756,203.2558,203.2852,12575.0
2018-01-11 14:20:00,207.33,207.51,207.21,207.37,11537.0,203.3343,203.5108,203.2166,203.3735,11537.0
2018-01-11 14:30:00,207.45,207.63,207.36,207.36,12824.0,203.452,203.6285,203.3637,203.3637,12824.0
2018-01-11 14:40:00,207.4,207.51,207.29,207.48,16586.0,203.4029,203.5108,203.295,203.4814,16586.0
2018-01-11 14:50:00,207.49,207.68,207.29,207.68,27189.0,203.4912,203.6775,203.295,203.6775,27189.0
2018-01-11 15:00:00,207.64,207.92,207.55,207.81,15233.0,203.6383,203.9129,203.55,203.805,15233.0
2018-01-11 15:10:00,207.86,208.02,207.64,207.95,18198.0,203.8541,204.011,203.6383,203.9423,18198.0
2018-01-11 15:20:00,207.94,208.05,207.85,208.03,15390.0,203.9325,204.0404,203.8443,204.0208,15390.0
2018-01-11 15:30:00,207.97,208.21,207.83,208.21,36990.0,203.9619,204.1973,203.8246,204.1973,36990.0
2018-01-11 15:40:00,208.2,208.28,208.03,208.26,45173.0,204.1875,204.266,204.0208,204.2464,45173.0
2018-01-11 15:50:00,208.26,208.72,208.24,208.62,163147.0,204.2464,204.6975,204.2267,204.5994,163147.0
2018-01-12 09:30:00,208.89,208.89,207.79,208.51,21987.0,204.8642,204.8642,203.7854,204.4915,21987.0
2018-01-12 09:40:00,208.52,208.9,208.46,208.73,17030.0,204.5013,204.874,204.4425,204.7073,17030.0
2018-01-12 09:50:00,208.76,209.07,208.66,209.06,10894.0,204.7367,205.0407,204.6386,205.0309,10894.0
2018-01-12 10:00:00,209.08,209.68,209.07,209.32,16684.0,205.0506,205.639,205.0407,205.2859,16684.0
2018-01-12 10:10:00,209.31,209.89,209.23,209.89,9802.0,205.2761,205.8449,205.1977,205.8449,9802.0
2018-01-12 10:20:00,209.94,210.08,209.59,209.99,32896.0,205.894,206.0313,205.5507,205.943,32896.0
2018-01-12 10:30:00,210.05,210.56,209.77,210.41,17097.0,206.0019,206.502,205.7273,206.3549,17097.0
2018-01-12 10:40:00,210.5,210.91,210.5,210.54,15722.0,206.4432,206.8453,206.4432,206.4824,15722.0
2018-01-12 10:50:00,210.57,210.93,210.55,210.65,12032.0,206.5118,206.8649,206.4922,206.5903,12032.0
2018-01-12 11:00:00,210.7,210.77,210.3,210.4,21251.0,206.6393,206.708,206.247,206.3451,21251.0
2018-01-12 11:10:00,210.41,210.6,210.21,210.43,20497.0,206.3549,206.5413,206.1588,206.3745,20497.0
2018-01-12 11:20:00,210.45,210.59,210.24,210.38,10436.0,206.3941,206.5315,206.1882,206.3255,10436.0
2018-01-12 11:30:00,210.36,210.53,210.25,210.52,8265.0,206.3059,206.4726,206.198,206.4628,8265.0
2018-01-12 11:40:00,210.57,210.68,210.4,210.63,10280.0,206.5118,206.6197,206.3451,206.5707,10280.0
2018-01-12 11:50:00,210.68,211.13,210.61,211.11,19075.0,206.6197,207.061,206.5511,207.0414,19075.0
2018-01-12 12:00:00,211.15,211.33,211.06,211.19,43471.0,207.0807,207.2572,206.9924,207.1199,43471.0
2018-01-12 12:10:00,211.2,211.42,210.8,211.24,43377.0,207.1297,207.3455,206.7374,207.1689,43377.0
2018-01-12 12:20:00,211.23,211.5,211.06,211.25,18301.0,207.1591,207.4239,206.9924,207.1787,18301.0
2018-01-12 12:30:00,211.25,211.54,211.2,211.38,12766.0,207.1787,207.4631,207.1297,207.3062,12766.0
2018-01-12 12:40:00,211.38,211.39,210.68,210.71,24098.0,207.3062,207.316,206.6197,206.6491,24098.0
2018-01-12 12:50:00,210.7,210.87,210.61,210.67,19061.0,206.6393,206.8061,206.5511,206.6099,19061.0
2018-01-12 13:00:00,210.69,210.74,210.28,210.55,52195.0,206.6295,206.6786,206.2274,206.4922,52195.0
2018-01-12 13:10:00,210.51,210.51,209.92,210.26,50084.0,206.453,206.453,205.8744,206.2078,50084.0
2018-01-12 13:20:00,210.2,210.2,209.83,209.91,25876.0,206.149,206.149,205.7861,205.8646,25876.0
2018-01-12 13:30:00,209.93,210.03,209.9,209.93,11006.0,205.8842,205.9822,205.8547,205.8842,11006.0
2018-01-12 13:40:00,209.97,210.45,209.93,210.35,11971.0,205.9234,206.3941,205.8842,206.2961,11971.0
2018-01-12 13:50:00,210.4,210.47,210.18,210.22,28447.0,206.3451,206.4138,206.1294,206.1686,28447.0
2018-01-12 14:00:00,210.32,210.41,210.22,210.3,11776.0,206.2667,206.3549,206.1686,206.247,11776.0
2018-01-12 14:10:00,210.35,210.39,210.23,210.37,33109.0,206.2961,206.3353,206.1784,206.3157,33109.0
2018-01-12 14:20:00,210.36,210.42,210.27,210.37,39241.0,206.3059,206.3647,206.2176,206.3157,39241.0
2018-01-12 14:30:00,210.4,210.41,210.12,210.17,71769.0,206.3451,206.3549,206.0705,206.1195,71769.0
2018-01-12 14:40:00,210.16,210.18,210.0,210.08,13244.0,206.1097,206.1294,205.9528,206.0313,13244.0
2018-01-12 14:50:00,210.1,210.17,210.04,210.17,10706.0,206.0509,206.1195,205.9921,206.1195,10706.0
2018-01-12 15:00:00,210.14,210.25,210.07,210.11,15280.0,206.0901,206.198,206.0215,206.0607,15280.0
2018-01-12 15:10:00,210.07,210.18,209.83,210.1,20300.0,206.0215,206.1294,205.7861,206.0509,20300.0
2018-01-12 15:20:00,210.06,210.25,209.97,210.14,34743.0,206.0117,206.198,205.9234,206.0901,34743.0
2018-01-12 15:30:00,210.14,210.3,210.07,210.3,35058.0,206.0901,206.247,206.0215,206.247,35058.0
2018-01-12 15:40:00,210.28,210.59,210.27,210.55,44925.0,206.2274,206.5315,206.2176,206.4922,44925.0
2018-01-12 15:50:00,210.58,210.64,210.06,210.18,85191.0,206.5216,206.5805,206.0117,206.1294,85191.0
2018-01-16 09:30:00,211.81,211.81,210.85,211.26,38621.0,207.7279,207.7279,206.7864,207.1885,38621.0
2018-01-16 09:40:00,211.11,211.56,210.76,210.8,30621.0,207.0414,207.4828,206.6982,206.7374,30621.0
2018-01-16 09:50:00,210.91,210.91,210.43,210.58,39410.0,206.8453,206.8453,206.3745,206.5216,39410.0
2018-01-16 10:00:00,210.55,210.89,210.39,210.8,24602.0,206.4922,206.8257,206.3353,206.7374,24602.0
2018-01-16 10:10:00,210.85,210.87,210.47,210.79,13906.0,206.7864,206.8061,206.4138,206.7276,13906.0
2018-01-16 10:20:00,210.79,210.79,210.1,210.14,23400.0,206.7276,206.7276,206.0509,206.0901,23400.0
2018-01-16 10:30:00,210.2,210.22,209.29,209.62,56367.0,206.149,206.1686,205.2565,205.5801,56367.0
2018-01-16 10:40:00,209.68,209.73,208.95,209.13,52217.0,205.639,205.688,204.9231,205.0996,52217.0
2018-01-16 10:50:00,209.17,209.2,208.48,208.54,43022.0,205.1388,205.1682,204.4621,204.521,43022.0
2018-01-16 11:00:00,208.54,208.73,208.22,208.25,33372.0,204.521,204.7073,204.2071,204.2365,33372.0
2018-01-16 11:10:00,208.33,208.97,208.33,208.71,20753.0,204.315,204.9427,204.315,204.6877,20753.0
2018-01-16 11:20:00,208.8,208.84,208.22,208.25,44786.0,204.7759,204.8152,204.2071,204.2365,44786.0
2018-01-16 11:30:00,208.37,208.82,208.27,208.75,31056.0,204.3542,204.7956,204.2562,204.7269,31056.0
2018-01-16 11:40:00,208.74,208.76,208.32,208.44,29432.0,204.7171,204.7367,204.3052,204.4229,29432.0
2018-01-16 11:50:00,208.38,208.87,208.25,208.8,24727.0,204.364,204.8446,204.2365,204.7759,24727.0
2018-01-16 12:00:00,208.84,209.7,208.8,209.48,21967.0,204.8152,205.6586,204.7759,205.4428,21967.0
2018-01-16 12:10:00,209.49,209.66,209.32,209.54,15766.0,205.4527,205.6194,205.2859,205.5017,15766.0
2018-01-16 12:20:00,209.54,209.57,209.27,209.32,17212.0,205.5017,205.5311,205.2369,205.2859,17212.0
2018-01-16 12:30:00,209.36,209.36,208.97,209.01,34160.0,205.3252,205.3252,204.9427,204.9819,34160.0
2018-01-16 12:40:00,209.04,209.07,208.69,208.7,24490.0,205.0113,205.0407,204.6681,204.6779,24490.0
2018-01-16 12:50:00,208.67,208.7,208.4,208.66,24415.0,204.6485,204.6779,204.3837,204.6386,24415.0
2018-01-16 13:00:00,208.69,208.75,208.35,208.49,16518.0,204.6681,204.7269,204.3346,204.4719,16518.0
2018-01-16 13:10:00,208.48,208.54,208.35,208.54,8837.0,204.4621,204.521,204.3346,204.521,8837.0
2018-01-16 13:20:00,208.59,208.66,208.31,208.55,11773.0,204.57,204.6386,204.2954,204.5308,11773.0
2018-01-16 13:30:00,208.44,208.56,208.36,208.47,13015.0,204.4229,204.5406,204.3444,204.4523,13015.0
2018-01-16 13:40:00,208.49,208.54,208.4,208.5,11964.0,204.4719,204.521,204.3837,204.4817,11964.0
2018-01-16 13:50:00,208.45,208.56,208.35,208.53,7280.0,204.4327,204.5406,204.3346,204.5112,7280.0
2018-01-16 14:00:00,208.52,208.63,208.31,208.38,26735.0,204.5013,204.6092,204.2954,204.364,26735.0
2018-01-16 14:10:00,208.47,208.55,208.09,208.22,23065.0,204.4523,204.5308,204.0796,204.2071,23065.0
2018-01-16 14:20:00,208.23,208.31,208.1,208.23,26311.0,204.2169,204.2954,204.0894,204.2169,26311.0
2018-01-16 14:30:00,208.17,208.31,207.87,207.98,20661.0,204.1581,204.2954,203.8639,203.9718,20661.0
2018-01-16 14:40:00,208.0,208.04,207.5,207.88,22464.0,203.9914,204.0306,203.501,203.8737,22464.0
2018-01-16 14:50:00,208.0,208.3,208.0,208.11,13405.0,203.9914,204.2856,203.9914,204.0992,13405.0
2018-01-16 15:00:00,208.16,208.71,208.16,208.71,24300.0,204.1483,204.6877,204.1483,204.6877,24300.0
2018-01-16 15:10:00,208.68,208.7,208.3,208.38,26601.0,204.6583,204.6779,204.2856,204.364,26601.0
2018-01-16 15:20:00,208.49,208.93,208.43,208.93,24787.0,204.4719,204.9034,204.4131,204.9034,24787.0
2018-01-16 15:30:00,208.91,209.0,208.61,208.84,43511.0,204.8838,204.9721,204.5896,204.8152,43511.0
2018-01-16 15:40:00,208.84,208.95,208.4,208.5,99655.0,204.8152,204.9231,204.3837,204.4817,99655.0
2018-01-16 15:50:00,208.52,208.68,207.84,207.98,202958.0,204.5013,204.6583,203.8344,203.9718,202958.0
2018-01-17 09:30:00,209.56,209.67,208.3,209.54,31530.0,205.5213,205.6292,204.2856,205.5017,31530.0
2018-01-17 09:40:00,209.54,209.81,209.24,209.67,31083.0,205.5017,205.7665,205.2075,205.6292,31083.0
2018-01-17 09:50:00,209.65,209.65,208.77,209.13,43514.0,205.6096,205.6096,204.7465,205.0996,43514.0
2018-01-17 10:00:00,209.18,209.44,208.89,209.27,53329.0,205.1486,205.4036,204.8642,205.2369,53329.0
2018-01-17 10:10:00,209.32,209.51,209.2,209.27,35058.0,205.2859,205.4723,205.1682,205.2369,35058.0
2018-01-17 10:20:00,209.26,209.34,208.88,209.06,26067.0,205.2271,205.3055,204.8544,205.0309,26067.0
2018-01-17 10:30:00,209.02,209.15,208.95,208.96,6683.0,204.9917,205.1192,204.9231,204.9329,6683.0
2018-01-17 10:40:00,208.97,209.27,208.84,209.27,22881.0,204.9427,205.2369,204.8152,205.2369,22881.0
2018-01-17 10:50:00,209.18,209.29,208.84,208.91,13829.0,205.1486,205.2565,204.8152,204.8838,13829.0
2018-01-17 11:00:00,208.91,209.28,208.73,209.28,16102.0,204.8838,205.2467,204.7073,205.2467,16102.0
2018-01-17 11:10:00,209.38,209.95,209.29,209.95,19045.0,205.3448,205.9038,205.2565,205.9038,19045.0
2018-01-17 11:20:00,209.97,209.97,209.69,209.74,15947.0,205.9234,205.9234,205.6488,205.6978,15947.0
2018-01-17 11:30:00,209.75,209.83,209.56,209.6,16589.0,205.7076,205.7861,205.5213,205.5605,16589.0
2018-01-17 11:40:00,209.6,209.78,209.53,209.61,11717.0,205.5605,205.7371,205.4919,205.5703,11717.0
2018-01-17 11:50:00,209.63,209.95,209.61,209.84,31861.0,205.59,205.9038,205.5703,205.7959,31861.0
2018-01-17 12:00:00,209.78,209.81,209.58,209.6,15311.0,205.7371,205.7665,205.5409,205.5605,15311.0
2018-01-17 12:10:00,209.64,209.67,209.53,209.61,9661.0,205.5998,205.6292,205.4919,205.5703,9661.0
2018-01-17 12:20:00,209.61,209.68,209.48,209.59,10744.0,205.5703,205.639,205.4428,205.5507,10744.0
2018-01-17 12:30:00,209.59,209.83,209.56,209.77,10125.0,205.5507,205.7861,205.5213,205.7273,10125.0
2018-01-17 12:40:00,209.74,209.79,209.45,209.52,18400.0,205.6978,205.7469,205.4134,205.4821,18400.0
2018-01-17 12:50:00,209.57,209.79,209.52,209.58,9493.0,205.5311,205.7469,205.4821,205.5409,9493.0
2018-01-17 13:00:00,209.6,209.74,209.5,209.62,26280.0,205.5605,205.6978,205.4625,205.5801,26280.0
2018-01-17 13:10:00,209.55,209.67,209.44,209.45,9508.0,205.5115,205.6292,205.4036,205.4134,9508.0
2018-01-17 13:20:00,209.52,209.64,209.4,209.51,11706.0,205.4821,205.5998,205.3644,205.4723,11706.0
2018-01-17 13:30:00,209.51,209.8,209.38,209.8,7878.0,205.4723,205.7567,205.3448,205.7567,7878.0
2018-01-17 13:40:00,209.77,209.83,209.65,209.76,11196.0,205.7273,205.7861,205.6096,205.7174,11196.0
2018-01-17 13:50:00,209.76,209.93,209.68,209.82,15185.0,205.7174,205.8842,205.639,205.7763,15185.0
2018-01-17 14:00:00,209.87,210.36,209.85,210.36,23063.0,205.8253,206.3059,205.8057,206.3059,23063.0
2018-01-17 14:10:00,210.4,210.5,210.26,210.46,12344.0,206.3451,206.4432,206.2078,206.404,12344.0
2018-01-17 14:20:00,210.46,210.62,210.45,210.62,11826.0,206.404,206.5609,206.3941,206.5609,11826.0
2018-01-17 14:30:00,210.61,210.85,210.61,210.8,10496.0,206.5511,206.7864,206.5511,206.7374,10496.0
2018-01-17 14:40:00,210.82,211.07,210.77,210.94,12839.0,206.757,207.0022,206.708,206.8747,12839.0
2018-01-17 14:50:00,210.92,211.25,210.84,211.18,24682.0,206.8551,207.1787,206.7766,207.1101,24682.0
2018-01-17 15:00:00,211.18,211.42,211.16,211.33,30927.0,207.1101,207.3455,207.0905,207.2572,30927.0
2018-01-17 15:10:00,211.34,211.46,211.19,211.46,16873.0,207.267,207.3847,207.1199,207.3847,16873.0
2018-01-17 15:20:00,211.39,211.52,211.19,211.37,29988.0,207.316,207.4435,207.1199,207.2964,29988.0
2018-01-17 15:30:00,211.37,211.55,211.18,211.49,48981.0,207.2964,207.4729,207.1101,207.4141,48981.0
2018-01-17 15:40:00,211.51,211.67,211.38,211.41,76159.0,207.4337,207.5906,207.3062,207.3356,76159.0
2018-01-17 15:50:00,211.43,211.58,211.3,211.51,148802.0,207.3553,207.5024,207.2278,207.4337,148802.0
2018-01-18 09:30:00,211.4,212.09,210.92,211.88,34252.0,207.3258,208.0025,206.8551,207.7966,34252.0
2018-01-18 09:40:00,211.89,212.05,211.69,211.91,32457.0,207.8064,207.9633,207.6103,207.826,32457.0
2018-01-18 09:50:00,211.92,212.56,211.85,212.35,46088.0,207.8358,208.4635,207.7672,208.2575,46088.0
2018-01-18 10:00:00,212.47,212.5,211.91,212.34,27939.0,208.3752,208.4046,207.826,208.2477,27939.0
2018-01-18 10:10:00,212.34,212.47,212.04,212.22,31314.0,208.2477,208.3752,207.9535,208.13,31314.0
2018-01-18 10:20:00,212.23,212.38,211.91,212.3,30277.0,208.1398,208.287,207.826,208.2085,30277.0
2018-01-18 10:30:00,212.23,212.44,212.07,212.1,17738.0,208.1398,208.3458,207.9829,208.0123,17738.0
2018-01-18 10:40:00,212.06,212.21,212.0,212.13,30090.0,207.9731,208.1202,207.9143,208.0418,30090.0
2018-01-18 10:50:00,212.13,212.45,211.88,212.35,34977.0,208.0418,208.3556,207.7966,208.2575,34977.0
2018-01-18 11:00:00,212.23,212.31,211.9,212.03,25689.0,208.1398,208.2183,207.8162,207.9437,25689.0
2018-01-18 11:10:00,212.06,212.08,211.79,211.85,29336.0,207.9731,207.9927,207.7083,207.7672,29336.0
2018-01-18 11:20:00,211.81,211.81,211.09,211.17,14863.0,207.7279,207.7279,207.0218,207.1003,14863.0
2018-01-18 11:30:00,211.19,211.45,211.12,211.16,11431.0,207.1199,207.3749,207.0512,207.0905,11431.0
2018-01-18 11:40:00,211.07,211.11,210.58,210.71,15765.0,207.0022,207.0414,206.5216,206.6491,15765.0
2018-01-18 11:50:00,210.76,211.09,210.65,210.81,15333.0,206.6982,207.0218,206.5903,206.7472,15333.0
2018-01-18 12:00:00,210.81,210.88,210.55,210.6,15383.0,206.7472,206.8159,206.4922,206.5413,15383.0
2018-01-18 12:10:00,210.61,210.86,210.52,210.75,12448.0,206.5511,206.7962,206.4628,206.6884,12448.0
2018-01-18 12:20:00,210.69,211.13,210.61,211.13,12061.0,206.6295,207.061,206.5511,207.061,12061.0
2018-01-18 12:30:00,211.23,211.31,211.07,211.3,13399.0,207.1591,207.2376,207.0022,207.2278,13399.0
2018-01-18 12:40:00,211.26,211.31,211.17,211.28,22406.0,207.1885,207.2376,207.1003,207.2082,22406.0
2018-01-18 12:50:00,211.2,211.41,211.19,211.28,9648.0,207.1297,207.3356,207.1199,207.2082,9648.0
2018-01-18 13:00:00,211.28,211.29,210.84,211.01,9415.0,207.2082,207.218,206.7766,206.9434,9415.0
2018-01-18 13:10:00,211.04,211.17,210.96,210.97,13817.0,206.9728,207.1003,206.8943,206.9041,13817.0
2018-01-18 13:20:00,211.04,211.32,210.9,211.25,12961.0,206.9728,207.2474,206.8355,207.1787,12961.0
2018-01-18 13:30:00,211.26,211.6,211.25,211.51,7332.0,207.1885,207.522,207.1787,207.4337,7332.0
2018-01-18 13:40:00,211.56,212.11,211.41,212.0,14200.0,207.4828,208.0222,207.3356,207.9143,14200.0
2018-01-18 13:50:00,212.01,212.35,211.84,212.22,16735.0,207.9241,208.2575,207.7574,208.13,16735.0
2018-01-18 14:00:00,212.2,212.52,212.16,212.35,21653.0,208.1104,208.4243,208.0712,208.2575,21653.0
2018-01-18 14:10:00,212.35,212.57,212.18,212.3,16646.0,208.2575,208.4733,208.0908,208.2085,16646.0
2018-01-18 14:20:00,212.33,212.71,212.22,212.66,14482.0,208.2379,208.6106,208.13,208.5616,14482.0
2018-01-18 14:30:00,212.72,212.99,212.64,212.78,20563.0,208.6204,208.8852,208.5419,208.6792,20563.0
2018-01-18 14:40:00,212.84,212.86,212.61,212.83,19238.0,208.7381,208.7577,208.5125,208.7283,19238.0
2018-01-18 14:50:00,212.83,212.9,212.7,212.85,23104.0,208.7283,208.7969,208.6008,208.7479,23104.0
2018-01-18 15:00:00,212.84,213.06,212.7,213.01,25749.0,208.7381,208.9538,208.6008,208.9048,25749.0
2018-01-18 15:10:00,213.0,213.02,212.77,212.92,24879.0,208.895,208.9146,208.6694,208.8165,24879.0
2018-01-18 15:20:00,212.9,212.93,212.55,212.71,29449.0,208.7969,208.8264,208.4537,208.6106,29449.0
2018-01-18 15:30:00,212.71,212.79,212.42,212.79,46918.0,208.6106,208.6891,208.3262,208.6891,46918.0
2018-01-18 15:40:00,212.76,212.79,212.29,212.36,36532.0,208.6596,208.6891,208.1987,208.2673,36532.0
2018-01-18 15:50:00,212.38,212.62,212.32,212.46,80308.0,208.287,208.5223,208.2281,208.3654,80308.0
2018-01-19 09:30:00,213.95,214.23,212.55,213.95,202940.0,209.8267,210.1013,208.4537,209.8267,202940.0
2018-01-19 09:40:00,213.98,214.27,213.6,213.75,24165.0,209.8561,210.1405,209.4834,209.6306,24165.0
2018-01-19 09:50:00,213.78,214.16,213.42,214.16,34105.0,209.66,210.0326,209.3069,210.0326,34105.0
2018-01-19 10:00:00,214.17,214.3,213.49,214.1,21957.0,210.0425,210.17,209.3756,209.9738,21957.0
2018-01-19 10:10:00,214.1,214.26,213.48,213.8,10534.0,209.9738,210.1307,209.3658,209.6796,10534.0
2018-01-19 10:20:00,213.66,214.3,213.42,214.18,17241.0,209.5423,210.17,209.3069,210.0523,17241.0
2018-01-19 10:30:00,214.2,214.34,214.05,214.26,9519.0,210.0719,210.2092,209.9248,210.1307,9519.0
2018-01-19 10:40:00,214.26,214.56,214.26,214.48,14261.0,210.1307,210.4249,210.1307,210.3465,14261.0
2018-01-19 10:50:00,214.4,214.55,214.28,214.55,17161.0,210.268,210.4151,210.1503,210.4151,17161.0
2018-01-19 11:00:00,214.51,214.57,213.92,213.93,23332.0,210.3759,210.4347,209.7973,209.8071,23332.0
2018-01-19 11:10:00,213.96,214.14,213.73,213.73,31766.0,209.8365,210.013,209.6109,209.6109,31766.0
2018-01-19 11:20:00,213.77,213.82,213.58,213.8,17218.0,209.6502,209.6992,209.4638,209.6796,17218.0
2018-01-19 11:30:00,213.81,213.85,213.65,213.67,13360.0,209.6894,209.7286,209.5325,209.5521,13360.0
2018-01-19 11:40:00,213.66,213.73,213.57,213.57,13351.0,209.5423,209.6109,209.454,209.454,13351.0
2018-01-19 11:50:00,213.57,213.57,212.76,212.76,19397.0,209.454,209.454,208.6596,208.6596,19397.0
2018-01-19 12:00:00,212.76,212.78,212.51,212.71,13469.0,208.6596,208.6792,208.4144,208.6106,13469.0
2018-01-19 12:10:00,212.74,213.3,212.66,213.3,17756.0,208.64,209.1892,208.5616,209.1892,17756.0
2018-01-19 12:20:00,213.3,213.47,213.11,213.37,20780.0,209.1892,209.3559,209.0029,209.2579,20780.0
2018-01-19 12:30:00,213.27,213.37,213.06,213.06,22232.0,209.1598,209.2579,208.9538,208.9538,22232.0
2018-01-19 12:40:00,213.0,213.0,212.84,212.93,9403.0,208.895,208.895,208.7381,208.8264,9403.0
2018-01-19 12:50:00,212.94,212.98,212.67,212.71,10534.0,208.8362,208.8754,208.5714,208.6106,10534.0
2018-01-19 13:00:00,212.71,212.79,212.59,212.68,7700.0,208.6106,208.6891,208.4929,208.5812,7700.0
2018-01-19 13:10:00,212.66,212.72,212.5,212.58,7189.0,208.5616,208.6204,208.4046,208.4831,7189.0
2018-01-19 13:20:00,212.58,212.58,212.36,212.52,12195.0,208.4831,208.4831,208.2673,208.4243,12195.0
2018-01-19 13:30:00,212.51,212.78,212.51,212.56,15360.0,208.4144,208.6792,208.4144,208.4635,15360.0
2018-01-19 13:40:00,212.53,212.95,212.5,212.69,10005.0,208.4341,208.846,208.4046,208.591,10005.0
2018-01-19 13:50:00,212.67,212.91,212.67,212.88,11530.0,208.5714,208.8067,208.5714,208.7773,11530.0
2018-01-19 14:00:00,212.88,213.0,212.82,212.97,10295.0,208.7773,208.895,208.7185,208.8656,10295.0
2018-01-19 14:10:00,212.95,213.0,212.88,212.93,12362.0,208.846,208.895,208.7773,208.8264,12362.0
2018-01-19 14:20:00,212.93,213.02,212.87,212.89,12730.0,208.8264,208.9146,208.7675,208.7871,12730.0
2018-01-19 14:30:00,212.93,213.0,212.91,212.99,9169.0,208.8264,208.895,208.8067,208.8852,9169.0
2018-01-19 14:40:00,212.96,212.98,212.9,212.91,10615.0,208.8558,208.8754,208.7969,208.8067,10615.0
2018-01-19 14:50:00,212.94,212.98,212.83,212.87,14605.0,208.8362,208.8754,208.7283,208.7675,14605.0
2018-01-19 15:00:00,212.87,212.88,212.75,212.75,12727.0,208.7675,208.7773,208.6498,208.6498,12727.0
2018-01-19 15:10:00,212.77,212.77,212.7,212.73,13097.0,208.6694,208.6694,208.6008,208.6302,13097.0
2018-01-19 15:20:00,212.72,213.0,212.65,212.98,26968.0,208.6204,208.895,208.5517,208.8754,26968.0
2018-01-19 15:30:00,212.99,213.29,212.9,212.94,25846.0,208.8852,209.1794,208.7969,208.8362,25846.0
2018-01-19 15:40:00,212.93,213.16,212.91,213.15,30592.0,208.8264,209.0519,208.8067,209.0421,30592.0
2018-01-19 15:50:00,213.18,213.65,213.13,213.5,92868.0,209.0715,209.5325,209.0225,209.3854,92868.0
2018-01-22 09:30:00,214.01,214.85,213.19,213.94,83807.0,209.8855,210.7094,209.0813,209.8169,83807.0
2018-01-22 09:40:00,214.02,214.1,213.07,213.1,25925.0,209.8953,209.9738,208.9637,208.9931,25925.0
2018-01-22 09:50:00,212.97,213.24,212.77,212.84,28474.0,208.8656,209.1304,208.6694,208.7381,28474.0
2018-01-22 10:00:00,212.82,213.39,212.82,213.36,12349.0,208.7185,209.2775,208.7185,209.2481,12349.0
2018-01-22 10:10:00,213.36,213.78,213.27,213.38,19094.0,209.2481,209.66,209.1598,209.2677,19094.0
2018-01-22 10:20:00,213.41,213.98,213.21,213.9,13451.0,209.2971,209.8561,209.101,209.7777,13451.0
2018-01-22 10:30:00,213.94,214.26,213.71,214.26,12089.0,209.8169,210.1307,209.5913,210.1307,12089.0
2018-01-22 10:40:00,214.21,214.39,214.09,214.19,12347.0,210.0817,210.2582,209.964,210.0621,12347.0
2018-01-22 10:50:00,214.19,214.24,213.85,214.06,13870.0,210.0621,210.1111,209.7286,209.9346,13870.0
2018-01-22 11:00:00,214.01,214.09,213.72,213.73,14441.0,209.8855,209.964,209.6011,209.6109,14441.0
2018-01-22 11:10:00,213.76,213.79,213.5,213.61,14487.0,209.6404,209.6698,209.3854,209.4932,14487.0
2018-01-22 11:20:00,213.59,213.61,213.27,213.27,13530.0,209.4736,209.4932,209.1598,209.1598,13530.0
2018-01-22 11:30:00,213.25,213.59,213.25,213.58,11382.0,209.1402,209.4736,209.1402,209.4638,11382.0
2018-01-22 11:40:00,213.62,213.82,213.58,213.76,12980.0,209.5031,209.6992,209.4638,209.6404,12980.0
2018-01-22 11:50:00,213.86,214.0,213.6,214.0,10558.0,209.7384,209.8757,209.4834,209.8757,10558.0
2018-01-22 12:00:00,214.1,214.33,214.05,214.16,11390.0,209.9738,210.1994,209.9248,210.0326,11390.0
2018-01-22 12:10:00,214.2,214.38,214.18,214.25,6362.0,210.0719,210.2484,210.0523,210.1209,6362.0
2018-01-22 12:20:00,214.26,214.72,214.24,214.72,11009.0,210.1307,210.5819,210.1111,210.5819,11009.0
2018-01-22 12:30:00,214.78,214.87,214.64,214.76,8751.0,210.6407,210.729,210.5034,210.6211,8751.0
2018-01-22 12:40:00,214.7,214.91,214.7,214.77,9517.0,210.5622,210.7682,210.5622,210.6309,9517.0
2018-01-22 12:50:00,214.83,214.96,214.36,214.4,19891.0,210.6897,210.8172,210.2288,210.268,19891.0
2018-01-22 13:00:00,214.4,214.53,214.31,214.48,8036.0,210.268,210.3955,210.1798,210.3465,8036.0
2018-01-22 13:10:00,214.45,214.68,214.43,214.6,6325.0,210.3171,210.5426,210.2974,210.4642,6325.0
2018-01-22 13:20:00,214.66,214.71,214.53,214.53,8214.0,210.523,210.572,210.3955,210.3955,8214.0
2018-01-22 13:30:00,214.55,214.66,214.5,214.54,8975.0,210.4151,210.523,210.3661,210.4053,8975.0
2018-01-22 13:40:00,214.54,214.59,214.46,214.52,8734.0,210.4053,210.4544,210.3269,210.3857,8734.0
2018-01-22 13:50:00,214.52,214.62,214.43,214.56,11831.0,210.3857,210.4838,210.2974,210.4249,11831.0
2018-01-22 14:00:00,214.55,214.68,214.5,214.56,13279.0,210.4151,210.5426,210.3661,210.4249,13279.0
2018-01-22 14:10:00,214.56,214.58,214.43,214.44,8456.0,210.4249,210.4446,210.2974,210.3073,8456.0
2018-01-22 14:20:00,214.46,214.46,214.14,214.33,10713.0,210.3269,210.3269,210.013,210.1994,10713.0
2018-01-22 14:30:00,214.31,214.43,214.3,214.38,10506.0,210.1798,210.2974,210.17,210.2484,10506.0
2018-01-22 14:40:00,214.42,214.66,214.36,214.66,8616.0,210.2876,210.523,210.2288,210.523,8616.0
2018-01-22 14:50:00,214.58,214.65,214.48,214.48,9094.0,210.4446,210.5132,210.3465,210.3465,9094.0
2018-01-22 15:00:00,214.49,214.84,214.44,214.63,10858.0,210.3563,210.6995,210.3073,210.4936,10858.0
2018-01-22 15:10:00,214.66,214.76,214.63,214.64,11143.0,210.523,210.6211,210.4936,210.5034,11143.0
2018-01-22 15:20:00,214.66,214.75,214.57,214.59,15640.0,210.523,210.6113,210.4347,210.4544,15640.0
2018-01-22 15:30:00,214.62,214.75,214.57,214.67,26137.0,210.4838,210.6113,210.4347,210.5328,26137.0
2018-01-22 15:40:00,214.72,215.2,214.72,215.18,36726.0,210.5819,211.0526,210.5819,211.033,36726.0
2018-01-22 15:50:00,215.21,215.33,215.01,215.32,72339.0,211.0624,211.1801,210.8663,211.1703,72339.0
2018-01-23 09:30:00,215.58,217.22,215.04,215.33,42488.0,211.4253,213.0337,210.8957,211.1801,42488.0
2018-01-23 09:40:00,215.29,215.8,215.17,215.3,31709.0,211.1409,211.641,211.0232,211.1507,31709.0
2018-01-23 09:50:00,215.22,215.35,214.25,214.85,17517.0,211.0722,211.1997,210.1209,210.7094,17517.0
2018-01-23 10:00:00,214.97,215.9,214.97,215.9,8873.0,210.827,211.7391,210.827,211.7391,8873.0
2018-01-23 10:10:00,215.79,216.41,215.75,216.18,19941.0,211.6312,212.2393,211.592,212.0137,19941.0
2018-01-23 10:20:00,216.28,216.28,215.06,215.33,13710.0,212.1118,212.1118,210.9153,211.1801,13710.0
2018-01-23 10:30:00,215.34,215.62,215.06,215.32,10668.0,211.1899,211.4645,210.9153,211.1703,10668.0
2018-01-23 10:40:00,215.22,215.63,215.06,215.58,29345.0,211.0722,211.4743,210.9153,211.4253,29345.0
2018-01-23 10:50:00,215.58,215.69,215.24,215.64,15811.0,211.4253,211.5332,211.0918,211.4841,15811.0
2018-01-23 11:00:00,215.75,215.9,215.53,215.59,8331.0,211.592,211.7391,211.3762,211.4351,8331.0
2018-01-23 11:10:00,215.53,215.71,215.33,215.48,8370.0,211.3762,211.5528,211.1801,211.3272,8370.0
2018-01-23 11:20:00,215.46,215.65,215.26,215.65,9261.0,211.3076,211.4939,211.1114,211.4939,9261.0
2018-01-23 11:30:00,215.59,215.61,215.43,215.43,7425.0,211.4351,211.4547,211.2782,211.2782,7425.0
2018-01-23 11:40:00,215.45,215.53,215.13,215.17,10633.0,211.2978,211.3762,210.984,211.0232,10633.0
2018-01-23 11:50:00,215.11,215.18,215.07,215.07,4959.0,210.9643,211.033,210.9251,210.9251,4959.0
2018-01-23 12:00:00,215.22,215.26,215.05,215.06,7299.0,211.0722,211.1114,210.9055,210.9153,7299.0
2018-01-23 12:10:00,215.07,215.07,214.88,214.88,6836.0,210.9251,210.9251,210.7388,210.7388,6836.0
2018-01-23 12:20:00,214.87,215.03,214.87,215.03,6201.0,210.729,210.8859,210.729,210.8859,6201.0
2018-01-23 12:30:00,215.01,215.12,214.89,214.89,10777.0,210.8663,210.9741,210.7486,210.7486,10777.0
2018-01-23 12:40:00,214.91,214.92,214.7,214.79,15279.0,210.7682,210.778,210.5622,210.6505,15279.0
2018-01-23 12:50:00,214.77,214.77,214.38,214.48,22427.0,210.6309,210.6309,210.2484,210.3465,22427.0
2018-01-23 13:00:00,214.5,214.8,214.5,214.67,5251.0,210.3661,210.6603,210.3661,210.5328,5251.0
2018-01-23 13:10:00,214.62,214.64,214.28,214.35,6146.0,210.4838,210.5034,210.1503,210.219,6146.0
2018-01-23 13:20:00,214.27,214.76,214.25,214.76,7502.0,210.1405,210.6211,210.1209,210.6211,7502.0
2018-01-23 13:30:00,214.71,214.74,214.47,214.56,4940.0,210.572,210.6015,210.3367,210.4249,4940.0
2018-01-23 13:40:00,214.58,214.93,214.56,214.75,11292.0,210.4446,210.7878,210.4249,210.6113,11292.0
2018-01-23 13:50:00,214.73,214.84,214.66,214.69,7316.0,210.5917,210.6995,210.523,210.5524,7316.0
2018-01-23 14:00:00,214.68,214.84,214.47,214.76,6555.0,210.5426,210.6995,210.3367,210.6211,6555.0
2018-01-23 14:10:00,214.85,214.85,214.56,214.65,6839.0,210.7094,210.7094,210.4249,210.5132,6839.0
2018-01-23 14:20:00,214.61,214.87,214.61,214.86,6637.0,210.474,210.729,210.474,210.7192,6637.0
2018-01-23 14:30:00,214.85,214.9,214.72,214.9,8502.0,210.7094,210.7584,210.5819,210.7584,8502.0
2018-01-23 14:40:00,214.9,214.93,214.67,214.67,12503.0,210.7584,210.7878,210.5328,210.5328,12503.0
2018-01-23 14:50:00,214.68,214.81,214.62,214.72,8540.0,210.5426,210.6701,210.4838,210.5819,8540.0
2018-01-23 15:00:00,214.73,214.82,214.6,214.71,8927.0,210.5917,210.6799,210.4642,210.572,8927.0
2018-01-23 15:10:00,214.68,214.8,214.32,214.48,13850.0,210.5426,210.6603,210.1896,210.3465,13850.0
2018-01-23 15:20:00,214.41,214.61,214.41,214.52,17148.0,210.2778,210.474,210.2778,210.3857,17148.0
2018-01-23 15:30:00,214.51,214.55,214.42,214.51,20565.0,210.3759,210.4151,210.2876,210.3759,20565.0
2018-01-23 15:40:00,214.49,214.91,214.47,214.91,85543.0,210.3563,210.7682,210.3367,210.7682,85543.0
2018-01-23 15:50:00,214.94,214.97,214.66,214.66,116913.0,210.7976,210.827,210.523,210.523,116913.0
2018-01-24 09:30:00,215.02,215.49,213.0,213.92,53874.0,210.8761,211.337,208.895,209.7973,53874.0
2018-01-24 09:40:00,213.93,215.5,213.93,214.89,29412.0,209.8071,211.3468,209.8071,210.7486,29412.0
2018-01-24 09:50:00,214.99,215.08,214.59,214.97,18158.0,210.8467,210.9349,210.4544,210.827,18158.0
2018-01-24 10:00:00,214.81,215.72,214.77,215.7,47669.0,210.6701,211.5626,210.6309,211.543,47669.0
2018-01-24 10:10:00,215.69,216.41,215.54,216.24,77035.0,211.5332,212.2393,211.3861,212.0726,77035.0
2018-01-24 10:20:00,216.13,216.38,215.91,216.33,11720.0,211.9647,212.2099,211.7489,212.1608,11720.0
2018-01-24 10:30:00,216.41,216.67,216.31,216.4,13928.0,212.2393,212.4943,212.1412,212.2295,13928.0
2018-01-24 10:40:00,216.33,216.44,216.1,216.31,20832.0,212.1608,212.2687,211.9353,212.1412,20832.0
2018-01-24 10:50:00,216.31,216.34,215.57,215.67,12209.0,212.1412,212.1706,211.4155,211.5135,12209.0
2018-01-24 11:00:00,215.68,215.91,215.63,215.63,10969.0,211.5234,211.7489,211.4743,211.4743,10969.0
2018-01-24 11:10:00,215.61,215.62,214.8,215.28,16720.0,211.4547,211.4645,210.6603,211.1311,16720.0
2018-01-24 11:20:00,215.3,215.43,214.8,214.88,28890.0,211.1507,211.2782,210.6603,210.7388,28890.0
2018-01-24 11:30:00,215.02,215.02,213.72,214.16,12109.0,210.8761,210.8761,209.6011,210.0326,12109.0
2018-01-24 11:40:00,214.14,214.79,214.11,214.6,20750.0,210.013,210.6505,209.9836,210.4642,20750.0
2018-01-24 11:50:00,214.53,214.96,214.37,214.7,13709.0,210.3955,210.8172,210.2386,210.5622,13709.0
2018-01-24 12:00:00,214.57,214.86,214.3,214.46,20730.0,210.4347,210.7192,210.17,210.3269,20730.0
2018-01-24 12:10:00,214.48,214.76,214.45,214.72,8764.0,210.3465,210.6211,210.3171,210.5819,8764.0
2018-01-24 12:20:00,214.68,214.68,214.32,214.55,10637.0,210.5426,210.5426,210.1896,210.4151,10637.0
2018-01-24 12:30:00,214.57,214.67,214.25,214.25,8500.0,210.4347,210.5328,210.1209,210.1209,8500.0
2018-01-24 12:40:00,214.33,214.59,214.08,214.59,7341.0,210.1994,210.4544,209.9542,210.4544,7341.0
2018-01-24 12:50:00,214.5,214.95,214.49,214.69,11749.0,210.3661,210.8074,210.3563,210.5524,11749.0
2018-01-24 13:00:00,214.77,214.77,214.11,214.23,7470.0,210.6309,210.6309,209.9836,210.1013,7470.0
2018-01-24 13:10:00,214.19,214.38,213.93,214.25,16185.0,210.0621,210.2484,209.8071,210.1209,16185.0
2018-01-24 13:20:00,214.27,214.92,214.12,214.92,8827.0,210.1405,210.778,209.9934,210.778,8827.0
2018-01-24 13:30:00,214.87,215.61,214.86,215.49,33221.0,210.729,211.4547,210.7192,211.337,33221.0
2018-01-24 13:40:00,215.39,215.39,214.95,215.33,12187.0,211.2389,211.2389,210.8074,211.1801,12187.0
2018-01-24 13:50:00,215.22,215.69,215.04,215.19,19689.0,211.0722,211.5332,210.8957,211.0428,19689.0
2018-01-24 14:00:00,215.28,215.38,215.0,215.0,27266.0,211.1311,211.2291,210.8565,210.8565,27266.0
2018-01-24 14:10:00,214.97,215.46,214.88,215.45,10276.0,210.827,211.3076,210.7388,211.2978,10276.0
2018-01-24 14:20:00,215.47,215.7,215.33,215.7,10311.0,211.3174,211.543,211.1801,211.543,10311.0
2018-01-24 14:30:00,215.61,215.73,215.41,215.55,9558.0,211.4547,211.5724,211.2586,211.3959,9558.0
2018-01-24 14:40:00,215.53,216.09,215.51,216.01,18731.0,211.3762,211.9255,211.3566,211.847,18731.0
2018-01-24 14:50:00,215.93,215.93,215.74,215.81,9217.0,211.7685,211.7685,211.5822,211.6508,9217.0
2018-01-24 15:00:00,215.78,215.85,215.59,215.82,16030.0,211.6214,211.6901,211.4351,211.6607,16030.0
2018-01-24 15:10:00,215.73,215.87,215.59,215.69,18463.0,211.5724,211.7097,211.4351,211.5332,18463.0
2018-01-24 15:20:00,215.7,215.83,215.53,215.73,16978.0,211.543,211.6705,211.3762,211.5724,16978.0
2018-01-24 15:30:00,215.74,215.85,215.4,215.67,22953.0,211.5822,211.6901,211.2488,211.5135,22953.0
2018-01-24 15:40:00,215.63,216.12,215.54,215.84,29197.0,211.4743,211.9549,211.3861,211.6803,29197.0
2018-01-24 15:50:00,215.81,215.81,215.22,215.35,78299.0,211.6508,211.6508,211.0722,211.1997,78299.0
2018-01-25 09:30:00,216.37,216.84,215.96,216.67,42355.0,212.2001,212.661,211.798,212.4943,42355.0
2018-01-25 09:40:00,216.3,216.93,216.26,216.77,15008.0,212.1314,212.7493,212.0922,212.5923,15008.0
2018-01-25 09:50:00,216.86,216.86,215.01,215.18,12538.0,212.6806,212.6806,210.8663,211.033,12538.0
2018-01-25 10:00:00,215.27,216.33,215.09,215.58,18318.0,211.1213,212.1608,210.9447,211.4253,18318.0
2018-01-25 10:10:00,215.69,216.08,215.36,216.08,9315.0,211.5332,211.9156,211.2095,211.9156,9315.0
2018-01-25 10:20:00,216.11,216.22,215.72,215.77,12746.0,211.9451,212.0529,211.5626,211.6116,12746.0
2018-01-25 10:30:00,215.95,216.5,215.82,216.05,17339.0,211.7882,212.3276,211.6607,211.8862,17339.0
2018-01-25 10:40:00,215.99,216.15,215.67,215.83,57289.0,211.8274,211.9843,211.5135,211.6705,57289.0
2018-01-25 10:50:00,215.88,216.3,215.72,216.08,86518.0,211.7195,212.1314,211.5626,211.9156,86518.0
2018-01-25 11:00:00,216.06,216.57,216.03,216.11,28178.0,211.896,212.3962,211.8666,211.9451,28178.0
2018-01-25 11:10:00,216.12,216.92,216.12,216.63,21229.0,211.9549,212.7395,211.9549,212.455,21229.0
2018-01-25 11:20:00,216.69,216.9,216.64,216.71,25440.0,212.5139,212.7198,212.4649,212.5335,25440.0
2018-01-25 11:30:00,216.69,216.7,216.23,216.53,9368.0,212.5139,212.5237,212.0628,212.357,9368.0
2018-01-25 11:40:00,216.53,216.89,216.39,216.55,17262.0,212.357,212.71,212.2197,212.3766,17262.0
2018-01-25 11:50:00,216.58,216.7,216.31,216.42,9675.0,212.406,212.5237,212.1412,212.2491,9675.0
2018-01-25 12:00:00,216.37,216.67,216.37,216.52,10749.0,212.2001,212.4943,212.2001,212.3472,10749.0
2018-01-25 12:10:00,216.57,217.26,216.57,217.26,32946.0,212.3962,213.0729,212.3962,213.0729,32946.0
2018-01-25 12:20:00,217.3,217.3,216.65,216.65,38073.0,213.1121,213.1121,212.4747,212.4747,38073.0
2018-01-25 12:30:00,216.65,216.65,216.45,216.49,87107.0,212.4747,212.4747,212.2785,212.3177,87107.0
2018-01-25 12:40:00,216.52,216.96,216.37,216.95,44560.0,212.3472,212.7787,212.2001,212.7689,44560.0
2018-01-25 12:50:00,216.94,217.4,216.85,217.38,30448.0,212.7591,213.2102,212.6708,213.1906,30448.0
2018-01-25 13:00:00,217.34,217.35,216.91,217.3,13309.0,213.1514,213.1612,212.7296,213.1121,13309.0
2018-01-25 13:10:00,217.33,217.72,217.29,217.69,11011.0,213.1416,213.524,213.1023,213.4946,11011.0
2018-01-25 13:20:00,217.72,217.84,217.53,217.84,17711.0,213.524,213.6417,213.3377,213.6417,17711.0
2018-01-25 13:30:00,217.77,218.1,217.68,217.98,29837.0,213.5731,213.8967,213.4848,213.779,29837.0
2018-01-25 13:40:00,217.96,218.38,217.91,218.25,22951.0,213.7594,214.1713,213.7104,214.0438,22951.0
2018-01-25 13:50:00,218.2,218.48,218.14,218.26,24819.0,213.9948,214.2694,213.9359,214.0536,24819.0
2018-01-25 14:00:00,218.22,218.55,218.15,218.39,19062.0,214.0144,214.338,213.9458,214.1811,19062.0
2018-01-25 14:10:00,218.38,218.38,217.91,218.17,69356.0,214.1713,214.1713,213.7104,213.9654,69356.0
2018-01-25 14:20:00,218.24,218.45,218.17,218.45,31395.0,214.034,214.24,213.9654,214.24,31395.0
2018-01-25 14:30:00,218.45,218.74,218.0,218.05,22476.0,214.24,214.5244,213.7986,213.8477,22476.0
2018-01-25 14:40:00,218.1,218.24,217.59,217.67,61716.0,213.8967,214.034,213.3965,213.475,61716.0
2018-01-25 14:50:00,217.83,218.16,217.59,217.81,19218.0,213.6319,213.9556,213.3965,213.6123,19218.0
2018-01-25 15:00:00,217.72,217.84,217.57,217.58,21573.0,213.524,213.6417,213.3769,213.3867,21573.0
2018-01-25 15:10:00,217.55,217.92,217.33,217.77,18091.0,213.3573,213.7202,213.1416,213.5731,18091.0
2018-01-25 15:20:00,217.72,217.87,217.45,217.56,24889.0,213.524,213.6711,213.2592,213.3671,24889.0
2018-01-25 15:30:00,217.51,217.51,217.24,217.43,78540.0,213.3181,213.3181,213.0533,213.2396,78540.0
2018-01-25 15:40:00,217.45,217.89,217.44,217.64,50184.0,213.2592,213.6908,213.2494,213.4456,50184.0
2018-01-25 15:50:00,217.61,217.93,217.53,217.88,106525.0,213.4162,213.73,213.3377,213.681,106525.0
2018-01-26 09:30:00,218.17,218.89,217.44,217.63,71715.0,213.9654,214.6715,213.2494,213.4358,71715.0
2018-01-26 09:40:00,217.61,218.13,217.25,218.13,11584.0,213.4162,213.9261,213.0631,213.9261,11584.0
2018-01-26 09:50:00,218.15,218.3,217.91,217.92,29786.0,213.9458,214.0929,213.7104,213.7202,29786.0
2018-01-26 10:00:00,217.9,218.02,217.67,217.85,19420.0,213.7006,213.8183,213.475,213.6515,19420.0
2018-01-26 10:10:00,217.75,217.94,217.32,217.5,26169.0,213.5535,213.7398,213.1317,213.3083,26169.0
2018-01-26 10:20:00,217.48,217.49,216.74,216.74,16705.0,213.2887,213.2985,212.5629,212.5629,16705.0
2018-01-26 10:30:00,216.73,217.87,216.73,217.87,17595.0,212.5531,213.6711,212.5531,213.6711,17595.0
2018-01-26 10:40:00,217.87,218.54,217.87,218.41,21332.0,213.6711,214.3282,213.6711,214.2007,21332.0
2018-01-26 10:50:00,218.41,218.41,217.77,217.96,31487.0,214.2007,214.2007,213.5731,213.7594,31487.0
2018-01-26 11:00:00,217.89,218.04,217.86,217.94,12402.0,213.6908,213.8379,213.6613,213.7398,12402.0
2018-01-26 11:10:00,217.88,217.88,217.54,217.82,9497.0,213.681,213.681,213.3475,213.6221,9497.0
2018-01-26 11:20:00,217.84,218.04,217.81,217.9,8684.0,213.6417,213.8379,213.6123,213.7006,8684.0
2018-01-26 11:30:00,217.92,218.01,217.88,217.89,10398.0,213.7202,213.8085,213.681,213.6908,10398.0
2018-01-26 11:40:00,217.92,218.13,217.85,218.11,8129.0,213.7202,213.9261,213.6515,213.9065,8129.0
2018-01-26 11:50:00,218.09,218.16,218.0,218.1,13611.0,213.8869,213.9556,213.7986,213.8967,13611.0
2018-01-26 12:00:00,218.04,218.04,217.67,217.71,13608.0,213.8379,213.8379,213.475,213.5142,13608.0
2018-01-26 12:10:00,217.7,217.72,217.39,217.5,6186.0,213.5044,213.524,213.2004,213.3083,6186.0
2018-01-26 12:20:00,217.51,217.79,217.5,217.74,15067.0,213.3181,213.5927,213.3083,213.5437,15067.0
2018-01-26 12:30:00,217.74,218.0,217.74,217.91,10605.0,213.5437,213.7986,213.5437,213.7104,10605.0
2018-01-26 12:40:00,217.95,218.22,217.95,218.22,10461.0,213.7496,214.0144,213.7496,214.0144,10461.0
2018-01-26 12:50:00,218.24,218.37,218.23,218.28,6215.0,214.034,214.1615,214.0242,214.0732,6215.0
2018-01-26 13:00:00,218.29,218.39,218.23,218.34,10818.0,214.0831,214.1811,214.0242,214.1321,10818.0
2018-01-26 13:10:00,218.35,218.6,218.35,218.59,3860.0,214.1419,214.3871,214.1419,214.3773,3860.0
2018-01-26 13:20:00,218.56,218.81,218.56,218.77,3537.0,214.3479,214.593,214.3479,214.5538,3537.0
2018-01-26 13:30:00,218.77,218.99,218.74,218.9,8377.0,214.5538,214.7696,214.5244,214.6813,8377.0
2018-01-26 13:40:00,218.98,219.08,218.9,219.05,10173.0,214.7598,214.8578,214.6813,214.8284,10173.0
2018-01-26 13:50:00,219.09,219.3,219.03,219.21,14678.0,214.8676,215.0736,214.8088,214.9853,14678.0
2018-01-26 14:00:00,219.2,219.2,218.95,218.96,11415.0,214.9755,214.9755,214.7303,214.7401,11415.0
2018-01-26 14:10:00,218.95,219.0,218.78,218.78,13569.0,214.7303,214.7794,214.5636,214.5636,13569.0
2018-01-26 14:20:00,218.75,218.82,218.5,218.5,12826.0,214.5342,214.6028,214.289,214.289,12826.0
2018-01-26 14:30:00,218.56,218.7,218.45,218.66,15114.0,214.3479,214.4852,214.24,214.4459,15114.0
2018-01-26 14:40:00,218.7,219.0,218.63,219.0,13060.0,214.4852,214.7794,214.4165,214.7794,13060.0
2018-01-26 14:50:00,219.03,219.03,218.67,218.74,17376.0,214.8088,214.8088,214.4557,214.5244,17376.0
2018-01-26 15:00:00,218.74,219.09,218.65,219.07,14983.0,214.5244,214.8676,214.4361,214.848,14983.0
2018-01-26 15:10:00,219.12,219.26,218.94,219.22,48627.0,214.8971,215.0344,214.7205,214.9951,48627.0
2018-01-26 15:20:00,219.18,219.27,219.06,219.15,21040.0,214.9559,215.0442,214.8382,214.9265,21040.0
2018-01-26 15:30:00,219.15,219.33,219.06,219.31,26863.0,214.9265,215.103,214.8382,215.0834,26863.0
2018-01-26 15:40:00,219.26,219.53,219.21,219.44,38255.0,215.0344,215.2992,214.9853,215.2109,38255.0
2018-01-26 15:50:00,219.47,219.78,219.34,219.7,76228.0,215.2403,215.5443,215.1128,215.4659,76228.0
2018-01-29 09:30:00,219.4,219.9,218.85,219.73,26919.0,215.1717,215.662,214.6323,215.4953,26919.0
2018-01-29 09:40:00,219.89,220.1,219.03,219.11,19460.0,215.6522,215.8582,214.8088,214.8873,19460.0
2018-01-29 09:50:00,219.08,219.89,218.92,219.49,13252.0,214.8578,215.6522,214.7009,215.2599,13252.0
2018-01-29 10:00:00,219.51,219.62,219.22,219.53,22684.0,215.2795,215.3874,214.9951,215.2992,22684.0
2018-01-29 10:10:00,219.51,219.82,219.5,219.69,34988.0,215.2795,215.5836,215.2697,215.4561,34988.0
2018-01-29 10:20:00,219.69,219.99,219.56,219.92,45627.0,215.4561,215.7503,215.3286,215.6816,45627.0
2018-01-29 10:30:00,219.96,219.97,219.49,219.6,32864.0,215.7209,215.7307,215.2599,215.3678,32864.0
2018-01-29 10:40:00,219.72,219.73,219.16,219.45,23641.0,215.4855,215.4953,214.9363,215.2207,23641.0
2018-01-29 10:50:00,219.46,219.8,219.1,219.32,27556.0,215.2305,215.564,214.8774,215.0932,27556.0
2018-01-29 11:00:00,219.36,219.4,218.68,218.68,15838.0,215.1324,215.1717,214.4655,214.4655,15838.0
2018-01-29 11:10:00,218.6,219.11,218.6,218.75,18839.0,214.3871,214.8873,214.3871,214.5342,18839.0
2018-01-29 11:20:00,218.83,219.0,218.68,218.86,17995.0,214.6126,214.7794,214.4655,214.6421,17995.0
2018-01-29 11:30:00,218.82,219.07,218.75,218.99,12365.0,214.6028,214.848,214.5342,214.7696,12365.0
2018-01-29 11:40:00,219.03,219.53,218.96,219.38,25147.0,214.8088,215.2992,214.7401,215.152,25147.0
2018-01-29 11:50:00,219.43,219.5,218.94,218.94,14501.0,215.2011,215.2697,214.7205,214.7205,14501.0
2018-01-29 12:00:00,219.01,219.16,218.79,219.16,6391.0,214.7892,214.9363,214.5734,214.9363,6391.0
2018-01-29 12:10:00,219.23,219.27,219.0,219.18,16170.0,215.0049,215.0442,214.7794,214.9559,16170.0
2018-01-29 12:20:00,219.14,219.26,219.02,219.24,8597.0,214.9167,215.0344,214.799,215.0147,8597.0
2018-01-29 12:30:00,219.28,219.29,219.03,219.17,7323.0,215.054,215.0638,214.8088,214.9461,7323.0
2018-01-29 12:40:00,219.18,219.27,218.9,218.94,10051.0,214.9559,215.0442,214.6813,214.7205,10051.0
2018-01-29 12:50:00,218.86,219.14,218.81,219.05,6669.0,214.6421,214.9167,214.593,214.8284,6669.0
2018-01-29 13:00:00,219.06,219.23,218.94,219.23,6742.0,214.8382,215.0049,214.7205,215.0049,6742.0
2018-01-29 13:10:00,219.24,219.3,219.15,219.15,10796.0,215.0147,215.0736,214.9265,214.9265,10796.0
2018-01-29 13:20:00,219.13,219.2,218.99,219.19,11731.0,214.9069,214.9755,214.7696,214.9657,11731.0
2018-01-29 13:30:00,219.14,219.17,218.84,218.95,5062.0,214.9167,214.9461,214.6225,214.7303,5062.0
2018-01-29 13:40:00,218.96,219.09,218.95,219.03,13009.0,214.7401,214.8676,214.7303,214.8088,13009.0
2018-01-29 13:50:00,219.02,219.19,218.93,219.13,8567.0,214.799,214.9657,214.7107,214.9069,8567.0
2018-01-29 14:00:00,219.16,219.24,218.9,218.9,10355.0,214.9363,215.0147,214.6813,214.6813,10355.0
2018-01-29 14:10:00,218.89,219.22,218.71,219.05,10341.0,214.6715,214.9951,214.495,214.8284,10341.0
2018-01-29 14:20:00,219.07,219.13,218.92,218.97,8657.0,214.848,214.9069,214.7009,214.7499,8657.0
2018-01-29 14:30:00,218.98,219.1,218.7,218.81,8927.0,214.7598,214.8774,214.4852,214.593,8927.0
2018-01-29 14:40:00,218.64,218.9,218.6,218.83,6024.0,214.4263,214.6813,214.3871,214.6126,6024.0
2018-01-29 14:50:00,218.87,219.18,218.85,219.09,7100.0,214.6519,214.9559,214.6323,214.8676,7100.0
2018-01-29 15:00:00,219.24,219.24,218.94,219.01,9772.0,215.0147,215.0147,214.7205,214.7892,9772.0
2018-01-29 15:10:00,219.01,219.37,218.99,219.26,8727.0,214.7892,215.1422,214.7696,215.0344,8727.0
2018-01-29 15:20:00,219.28,219.31,218.92,219.01,10968.0,215.054,215.0834,214.7009,214.7892,10968.0
2018-01-29 15:30:00,218.96,219.07,218.86,218.9,13379.0,214.7401,214.848,214.6421,214.6813,13379.0
2018-01-29 15:40:00,218.94,219.03,218.59,218.66,31521.0,214.7205,214.8088,214.3773,214.4459,31521.0
2018-01-29 15:50:00,218.66,219.43,218.66,218.82,85649.0,214.4459,215.2011,214.4459,214.6028,85649.0
2018-01-30 09:30:00,215.99,215.99,212.54,214.37,165768.0,211.8274,211.8274,208.4439,210.2386,165768.0
2018-01-30 09:40:00,214.62,215.42,213.47,214.47,82197.0,210.4838,211.2684,209.3559,210.3367,82197.0
2018-01-30 09:50:00,214.44,214.88,213.78,213.78,57697.0,210.3073,210.7388,209.66,209.66,57697.0
2018-01-30 10:00:00,214.04,214.53,213.82,214.49,92850.0,209.915,210.3955,209.6992,210.3563,92850.0
2018-01-30 10:10:00,214.49,214.95,214.0,214.26,38670.0,210.3563,210.8074,209.8757,210.1307,38670.0
2018-01-30 10:20:00,214.26,215.35,214.06,215.35,21137.0,210.1307,211.1997,209.9346,211.1997,21137.0
2018-01-30 10:30:00,215.41,216.26,215.35,216.2,23379.0,211.2586,212.0922,211.1997,212.0333,23379.0
2018-01-30 10:40:00,216.2,216.25,215.45,215.58,29871.0,212.0333,212.0824,211.2978,211.4253,29871.0
2018-01-30 10:50:00,215.46,216.28,215.42,216.12,30544.0,211.3076,212.1118,211.2684,211.9549,30544.0
2018-01-30 11:00:00,216.12,216.24,214.99,215.34,33488.0,211.9549,212.0726,210.8467,211.1899,33488.0
2018-01-30 11:10:00,215.36,215.43,214.84,214.84,26062.0,211.2095,211.2782,210.6995,210.6995,26062.0
2018-01-30 11:20:00,214.89,215.06,214.78,214.82,34240.0,210.7486,210.9153,210.6407,210.6799,34240.0
2018-01-30 11:30:00,214.8,214.92,214.02,214.65,55356.0,210.6603,210.778,209.8953,210.5132,55356.0
2018-01-30 11:40:00,214.69,215.79,214.48,215.72,42421.0,210.5524,211.6312,210.3465,211.5626,42421.0
2018-01-30 11:50:00,215.7,216.16,214.86,215.0,23097.0,211.543,211.9941,210.7192,210.8565,23097.0
2018-01-30 12:00:00,215.12,215.41,214.8,215.37,16631.0,210.9741,211.2586,210.6603,211.2193,16631.0
2018-01-30 12:10:00,215.32,215.54,215.3,215.43,13002.0,211.1703,211.3861,211.1507,211.2782,13002.0
2018-01-30 12:20:00,215.45,215.51,214.94,214.94,33994.0,211.2978,211.3566,210.7976,210.7976,33994.0
2018-01-30 12:30:00,214.95,215.6,214.94,215.42,21274.0,210.8074,211.4449,210.7976,211.2684,21274.0
2018-01-30 12:40:00,215.48,215.9,215.43,215.53,15782.0,211.3272,211.7391,211.2782,211.3762,15782.0
2018-01-30 12:50:00,215.52,215.83,215.52,215.67,16645.0,211.3664,211.6705,211.3664,211.5135,16645.0
2018-01-30 13:00:00,215.78,215.78,215.21,215.34,10944.0,211.6214,211.6214,211.0624,211.1899,10944.0
2018-01-30 13:10:00,215.51,215.72,215.4,215.4,21062.0,211.3566,211.5626,211.2488,211.2488,21062.0
2018-01-30 13:20:00,215.53,215.64,215.1,215.18,17119.0,211.3762,211.4841,210.9545,211.033,17119.0
2018-01-30 13:30:00,215.16,215.3,215.02,215.29,20941.0,211.0134,211.1507,210.8761,211.1409,20941.0
2018-01-30 13:40:00,215.25,215.49,215.01,215.06,34684.0,211.1016,211.337,210.8663,210.9153,34684.0
2018-01-30 13:50:00,215.11,215.44,215.08,215.08,21148.0,210.9643,211.288,210.9349,210.9349,21148.0
2018-01-30 14:00:00,215.07,215.35,215.02,215.18,23707.0,210.9251,211.1997,210.8761,211.033,23707.0
2018-01-30 14:10:00,215.16,215.39,215.0,215.08,22810.0,211.0134,211.2389,210.8565,210.9349,22810.0
2018-01-30 14:20:00,215.06,215.71,215.05,215.22,20411.0,210.9153,211.5528,210.9055,211.0722,20411.0
2018-01-30 14:30:00,215.27,215.32,214.74,214.8,21150.0,211.1213,211.1703,210.6015,210.6603,21150.0
2018-01-30 14:40:00,214.8,215.0,214.52,214.77,23515.0,210.6603,210.8565,210.3857,210.6309,23515.0
2018-01-30 14:50:00,214.86,215.53,214.77,215.27,24389.0,210.7192,211.3762,210.6309,211.1213,24389.0
2018-01-30 15:00:00,215.27,215.5,215.09,215.35,32590.0,211.1213,211.3468,210.9447,211.1997,32590.0
2018-01-30 15:10:00,215.34,216.03,215.34,215.94,19888.0,211.1899,211.8666,211.1899,211.7783,19888.0
2018-01-30 15:20:00,216.01,216.1,215.72,216.01,28567.0,211.847,211.9353,211.5626,211.847,28567.0
2018-01-30 15:30:00,216.07,216.17,215.77,215.85,42289.0,211.9058,212.0039,211.6116,211.6901,42289.0
2018-01-30 15:40:00,215.82,215.95,215.42,215.52,59704.0,211.6607,211.7882,211.2684,211.3664,59704.0
2018-01-30 15:50:00,215.52,215.65,214.93,214.95,91802.0,211.3664,211.4939,210.7878,210.8074,91802.0
2018-01-31 09:30:00,225.55,226.0,223.0,223.81,235723.0,221.2031,221.6445,218.7023,219.4967,235723.0
2018-01-31 09:40:00,224.2,225.45,220.61,221.14,88866.0,219.8792,221.1051,216.3583,216.8781,88866.0
2018-01-31 09:50:00,221.13,221.94,220.67,221.43,77498.0,216.8683,217.6627,216.4172,217.1625,77498.0
2018-01-31 10:00:00,221.36,221.79,220.81,221.48,74870.0,217.0939,217.5156,216.5545,217.2116,74870.0
2018-01-31 10:10:00,221.58,222.66,221.5,222.26,66833.0,217.3096,218.3688,217.2312,217.9765,66833.0
2018-01-31 10:20:00,222.32,222.39,222.0,222.09,75388.0,218.0354,218.104,217.7216,217.8098,75388.0
2018-01-31 10:30:00,222.1,222.46,222.06,222.15,62265.0,217.8196,218.1727,217.7804,217.8687,62265.0
2018-01-31 10:40:00,222.12,222.16,220.23,221.23,42976.0,217.8392,217.8785,215.9857,216.9664,42976.0
2018-01-31 10:50:00,221.33,221.7,220.83,221.5,35793.0,217.0645,217.4273,216.5741,217.2312,35793.0
2018-01-31 11:00:00,221.36,221.48,220.75,220.99,45763.0,217.0939,217.2116,216.4956,216.731,45763.0
2018-01-31 11:10:00,220.97,220.97,220.27,220.4,61607.0,216.7114,216.7114,216.0249,216.1524,61607.0
2018-01-31 11:20:00,220.46,220.56,219.86,220.0,56385.0,216.2112,216.3093,215.6228,215.7601,56385.0
2018-01-31 11:30:00,220.0,220.2,219.91,220.15,41707.0,215.7601,215.9562,215.6718,215.9072,41707.0
2018-01-31 11:40:00,220.2,220.38,219.7,219.96,42151.0,215.9562,216.1328,215.4659,215.7209,42151.0
2018-01-31 11:50:00,219.95,219.98,219.73,219.73,23963.0,215.7111,215.7405,215.4953,215.4953,23963.0
2018-01-31 12:00:00,219.81,220.08,219.75,219.99,48114.0,215.5738,215.8386,215.5149,215.7503,48114.0
2018-01-31 12:10:00,220.03,221.09,219.97,221.04,60670.0,215.7895,216.8291,215.7307,216.7801,60670.0
2018-01-31 12:20:00,221.04,221.94,221.04,221.47,53685.0,216.7801,217.6627,216.7801,217.2018,53685.0
2018-01-31 12:30:00,221.51,221.79,221.01,221.79,55358.0,217.241,217.5156,216.7506,217.5156,55358.0
2018-01-31 12:40:00,221.76,222.06,221.26,221.31,35351.0,217.4862,217.7804,216.9958,217.0449,35351.0
2018-01-31 12:50:00,221.26,221.38,220.77,220.87,39834.0,216.9958,217.1135,216.5153,216.6133,39834.0
2018-01-31 13:00:00,220.84,221.35,220.78,221.18,29956.0,216.5839,217.0841,216.5251,216.9174,29956.0
2018-01-31 13:10:00,221.2,221.44,221.06,221.32,35045.0,216.937,217.1723,216.7997,217.0547,35045.0
2018-01-31 13:20:00,221.38,222.25,221.25,222.01,39730.0,217.1135,217.9667,216.986,217.7314,39730.0
2018-01-31 13:30:00,222.04,222.09,221.41,221.41,34097.0,217.7608,217.8098,217.1429,217.1429,34097.0
2018-01-31 13:40:00,221.36,221.97,221.22,221.97,53269.0,217.0939,217.6921,216.9566,217.6921,53269.0
2018-01-31 13:50:00,222.0,222.94,222.0,222.86,59034.0,217.7216,218.6434,217.7216,218.565,59034.0
2018-01-31 14:00:00,222.86,222.99,222.35,222.83,66463.0,218.565,218.6925,218.0648,218.5356,66463.0
2018-01-31 14:10:00,222.97,223.42,222.14,222.59,63304.0,218.6729,219.1142,217.8589,218.3002,63304.0
2018-01-31 14:20:00,222.56,222.89,222.29,222.53,40204.0,218.2708,218.5944,218.006,218.2413,40204.0
2018-01-31 14:30:00,222.53,222.8,222.3,222.64,43155.0,218.2413,218.5061,218.0158,218.3492,43155.0
2018-01-31 14:40:00,222.69,223.13,222.18,222.61,50488.0,218.3983,218.8298,217.8981,218.3198,50488.0
2018-01-31 14:50:00,222.58,223.69,222.39,223.31,53480.0,218.2904,219.379,218.104,219.0063,53480.0
2018-01-31 15:00:00,223.22,223.3,222.26,222.68,55094.0,218.918,218.9965,217.9765,218.3884,55094.0
2018-01-31 15:10:00,222.74,223.15,221.72,221.96,58299.0,218.4473,218.8494,217.447,217.6823,58299.0
2018-01-31 15:20:00,221.98,223.19,221.95,223.19,71674.0,217.7019,218.8886,217.6725,218.8886,71674.0
2018-01-31 15:30:00,223.22,223.6,223.04,223.41,83673.0,218.918,219.2907,218.7415,219.1044,83673.0
2018-01-31 15:40:00,223.43,224.18,223.41,224.15,157140.0,219.124,219.8595,219.1044,219.8301,157140.0
2018-01-31 15:50:00,224.12,224.25,223.75,224.02,243326.0,219.8007,219.9282,219.4378,219.7026,243326.0
2018-02-01 09:30:00,224.16,226.34,222.99,226.34,138282.0,219.8399,221.9779,218.6925,221.9779,138282.0
2018-02-01 09:40:00,226.44,226.44,224.03,224.35,39768.0,222.076,222.076,219.7124,220.0263,39768.0
2018-02-01 09:50:00,224.34,224.71,223.96,224.5,41766.0,220.0165,220.3793,219.6438,220.1734,41766.0
2018-02-01 10:00:00,224.67,224.72,223.84,224.66,76970.0,220.3401,220.3891,219.5261,220.3303,76970.0
2018-02-01 10:10:00,224.68,224.69,223.55,224.06,18332.0,220.3499,220.3597,219.2417,219.7419,18332.0
2018-02-01 10:20:00,224.06,224.64,223.94,224.32,24073.0,219.7419,220.3107,219.6242,219.9968,24073.0
2018-02-01 10:30:00,224.49,224.67,223.78,224.48,25375.0,220.1636,220.3401,219.4672,220.1538,25375.0
2018-02-01 10:40:00,224.55,224.56,224.0,224.33,20023.0,220.2224,220.2322,219.683,220.0066,20023.0
2018-02-01 10:50:00,224.32,224.44,223.49,223.76,26171.0,219.9968,220.1145,219.1828,219.4476,26171.0
2018-02-01 11:00:00,223.98,224.36,223.51,223.88,16021.0,219.6634,220.0361,219.2025,219.5653,16021.0
2018-02-01 11:10:00,223.84,224.19,223.28,223.56,31857.0,219.5261,219.8693,218.9769,219.2515,31857.0
2018-02-01 11:20:00,223.55,223.55,222.32,222.48,24315.0,219.2417,219.2417,218.0354,218.1923,24315.0
2018-02-01 11:30:00,222.51,223.31,222.51,222.91,18499.0,218.2217,219.0063,218.2217,218.614,18499.0
2018-02-01 11:40:00,222.99,223.02,222.46,222.86,29688.0,218.6925,218.7219,218.1727,218.565,29688.0
2018-02-01 11:50:00,222.93,223.26,222.26,222.45,38653.0,218.6336,218.9573,217.9765,218.1629,38653.0
2018-02-01 12:00:00,222.68,222.68,221.51,221.7,45638.0,218.3884,218.3884,217.241,217.4273,45638.0
2018-02-01 12:10:00,221.84,221.84,221.54,221.62,26232.0,217.5646,217.5646,217.2704,217.3489,26232.0
2018-02-01 12:20:00,221.77,221.93,221.35,221.52,16269.0,217.496,217.6529,217.0841,217.2508,16269.0
2018-02-01 12:30:00,221.54,221.84,221.49,221.57,26549.0,217.2704,217.5646,217.2214,217.2998,26549.0
2018-02-01 12:40:00,221.56,221.63,221.18,221.55,18096.0,217.29,217.3587,216.9174,217.2802,18096.0
2018-02-01 12:50:00,221.51,221.8,221.49,221.66,16886.0,217.241,217.5254,217.2214,217.3881,16886.0
2018-02-01 13:00:00,221.69,221.91,221.61,221.67,15493.0,217.4175,217.6333,217.3391,217.3979,15493.0
2018-02-01 13:10:00,221.59,221.59,221.01,221.48,33195.0,217.3195,217.3195,216.7506,217.2116,33195.0
2018-02-01 13:20:00,221.43,221.5,220.83,221.0,27944.0,217.1625,217.2312,216.5741,216.7408,27944.0
2018-02-01 13:30:00,221.09,221.44,220.98,221.09,18530.0,216.8291,217.1723,216.7212,216.8291,18530.0
2018-02-01 13:40:00,221.09,221.61,220.96,221.35,19225.0,216.8291,217.3391,216.7016,217.0841,19225.0
2018-02-01 13:50:00,221.34,221.36,220.73,220.98,16867.0,217.0743,217.0939,216.476,216.7212,16867.0
2018-02-01 14:00:00,221.01,221.07,220.72,220.81,20696.0,216.7506,216.8095,216.4662,216.5545,20696.0
2018-02-01 14:10:00,220.81,220.92,219.8,219.91,34333.0,216.5545,216.6624,215.564,215.6718,34333.0
2018-02-01 14:20:00,220.0,220.12,219.61,219.93,19955.0,215.7601,215.8778,215.3776,215.6914,19955.0
2018-02-01 14:30:00,219.93,221.11,219.88,220.39,22658.0,215.6914,216.8487,215.6424,216.1426,22658.0
2018-02-01 14:40:00,220.38,220.82,220.34,220.76,18207.0,216.1328,216.5643,216.0935,216.5055,18207.0
2018-02-01 14:50:00,220.77,221.11,220.45,221.09,23592.0,216.5153,216.8487,216.2014,216.8291,23592.0
2018-02-01 15:00:00,221.02,221.61,220.97,221.23,26569.0,216.7604,217.3391,216.7114,216.9664,26569.0
2018-02-01 15:10:00,221.24,221.59,221.19,221.25,19142.0,216.9762,217.3195,216.9272,216.986,19142.0
2018-02-01 15:20:00,221.25,221.5,221.1,221.15,26444.0,216.986,217.2312,216.8389,216.8879,26444.0
2018-02-01 15:30:00,221.12,221.84,220.83,221.77,54016.0,216.8585,217.5646,216.5741,217.496,54016.0
2018-02-01 15:40:00,221.73,222.2,221.5,222.1,72578.0,217.4568,217.9177,217.2312,217.8196,72578.0
2018-02-01 15:50:00,222.13,222.4,221.69,222.4,130985.0,217.849,218.1138,217.4175,218.1138,130985.0
2018-02-02 09:30:00,220.11,220.78,219.19,220.24,66656.0,215.868,216.5251,214.9657,215.9955,66656.0
2018-02-02 09:40:00,220.16,220.49,219.85,220.0,40080.0,215.917,216.2407,215.613,215.7601,40080.0
2018-02-02 09:50:00,220.04,220.08,219.35,219.63,70485.0,215.7993,215.8386,215.1226,215.3972,70485.0
2018-02-02 10:00:00,219.6,219.77,219.16,219.62,53803.0,215.3678,215.5345,214.9363,215.3874,53803.0
2018-02-02 10:10:00,219.56,219.97,219.35,219.5,33387.0,215.3286,215.7307,215.1226,215.2697,33387.0
2018-02-02 10:20:00,219.52,219.96,219.46,219.51,35070.0,215.2893,215.7209,215.2305,215.2795,35070.0
2018-02-02 10:30:00,219.57,219.58,218.91,218.91,29741.0,215.3384,215.3482,214.6911,214.6911,29741.0
2018-02-02 10:40:00,218.93,219.18,218.67,219.0,44489.0,214.7107,214.9559,214.4557,214.7794,44489.0
2018-02-02 10:50:00,219.0,219.23,218.92,218.94,23404.0,214.7794,215.0049,214.7009,214.7205,23404.0
2018-02-02 11:00:00,219.01,219.1,218.51,218.53,21807.0,214.7892,214.8774,214.2988,214.3184,21807.0
2018-02-02 11:10:00,218.54,219.14,218.49,218.75,27493.0,214.3282,214.9167,214.2792,214.5342,27493.0
2018-02-02 11:20:00,218.76,219.01,218.61,218.79,18648.0,214.544,214.7892,214.3969,214.5734,18648.0
2018-02-02 11:30:00,218.79,218.84,218.49,218.68,15197.0,214.5734,214.6225,214.2792,214.4655,15197.0
2018-02-02 11:40:00,218.68,218.86,218.6,218.71,13686.0,214.4655,214.6421,214.3871,214.495,13686.0
2018-02-02 11:50:00,218.73,219.36,218.52,218.56,22494.0,214.5146,215.1324,214.3086,214.3479,22494.0
2018-02-02 12:00:00,218.62,219.03,218.39,218.83,14585.0,214.4067,214.8088,214.1811,214.6126,14585.0
2018-02-02 12:10:00,218.78,219.28,218.72,219.28,11930.0,214.5636,215.054,214.5048,215.054,11930.0
2018-02-02 12:20:00,219.37,219.66,219.15,219.65,24670.0,215.1422,215.4267,214.9265,215.4168,24670.0
2018-02-02 12:30:00,219.62,219.64,219.13,219.18,9513.0,215.3874,215.407,214.9069,214.9559,9513.0
2018-02-02 12:40:00,219.1,219.25,218.8,218.98,12789.0,214.8774,215.0246,214.5832,214.7598,12789.0
2018-02-02 12:50:00,218.95,219.12,218.73,218.88,11231.0,214.7303,214.8971,214.5146,214.6617,11231.0
2018-02-02 13:00:00,218.84,219.05,218.69,218.88,11639.0,214.6225,214.8284,214.4753,214.6617,11639.0
2018-02-02 13:10:00,218.94,219.5,218.79,219.41,23447.0,214.7205,215.2697,214.5734,215.1815,23447.0
2018-02-02 13:20:00,219.47,219.51,219.17,219.51,20900.0,215.2403,215.2795,214.9461,215.2795,20900.0
2018-02-02 13:30:00,219.45,219.78,219.45,219.58,20652.0,215.2207,215.5443,215.2207,215.3482,20652.0
2018-02-02 13:40:00,219.62,219.67,219.29,219.29,30085.0,215.3874,215.4365,215.0638,215.0638,30085.0
2018-02-02 13:50:00,219.22,220.11,219.22,220.06,48775.0,214.9951,215.868,214.9951,215.8189,48775.0
2018-02-02 14:00:00,220.05,220.65,219.84,219.84,51305.0,215.8091,216.3976,215.6032,215.6032,51305.0
2018-02-02 14:10:00,219.77,219.83,218.96,219.21,21247.0,215.5345,215.5934,214.7401,214.9853,21247.0
2018-02-02 14:20:00,219.3,219.4,218.71,218.93,16123.0,215.0736,215.1717,214.495,214.7107,16123.0
2018-02-02 14:30:00,218.95,219.79,218.82,219.42,36332.0,214.7303,215.5541,214.6028,215.1913,36332.0
2018-02-02 14:40:00,219.32,219.41,219.03,219.12,16859.0,215.0932,215.1815,214.8088,214.8971,16859.0
2018-02-02 14:50:00,219.06,219.22,218.45,218.62,18538.0,214.8382,214.9951,214.24,214.4067,18538.0
2018-02-02 15:00:00,218.57,218.76,218.22,218.31,20015.0,214.3577,214.544,214.0144,214.1027,20015.0
2018-02-02 15:10:00,218.32,218.9,218.31,218.58,36255.0,214.1125,214.6813,214.1027,214.3675,36255.0
2018-02-02 15:20:00,218.65,218.73,218.09,218.1,26428.0,214.4361,214.5146,213.8869,213.8967,26428.0
2018-02-02 15:30:00,218.11,218.22,217.88,217.97,51229.0,213.9065,214.0144,213.681,213.7692,51229.0
2018-02-02 15:40:00,218.01,218.01,217.56,217.81,80075.0,213.8085,213.8085,213.3671,213.6123,80075.0
2018-02-02 15:50:00,217.8,218.01,217.59,217.67,132154.0,213.6025,213.8085,213.3965,213.475,132154.0
2018-02-05 09:30:00,216.71,218.14,216.2,217.46,53988.0,212.5335,213.9359,212.0333,213.269,53988.0
2018-02-05 09:40:00,217.44,217.81,216.82,217.02,24268.0,213.2494,213.6123,212.6414,212.8375,24268.0
2018-02-05 09:50:00,217.01,217.48,216.31,216.52,25177.0,212.8277,213.2887,212.1412,212.3472,25177.0
2018-02-05 10:00:00,216.34,216.88,216.0,216.69,22458.0,212.1706,212.7002,211.8372,212.5139,22458.0
2018-02-05 10:10:00,216.64,217.18,216.31,217.16,56815.0,212.4649,212.9944,212.1412,212.9748,56815.0
2018-02-05 10:20:00,217.2,219.26,217.19,218.87,67296.0,213.0141,215.0344,213.0043,214.6519,67296.0
2018-02-05 10:30:00,218.79,218.87,217.97,218.38,42624.0,214.5734,214.6519,213.7692,214.1713,42624.0
2018-02-05 10:40:00,218.36,218.79,218.3,218.32,38165.0,214.1517,214.5734,214.0929,214.1125,38165.0
2018-02-05 10:50:00,218.32,218.5,217.64,217.67,17785.0,214.1125,214.289,213.4456,213.475,17785.0
2018-02-05 11:00:00,217.75,217.94,217.6,217.87,32287.0,213.5535,213.7398,213.4064,213.6711,32287.0
2018-02-05 11:10:00,217.87,218.07,217.48,217.52,17150.0,213.6711,213.8673,213.2887,213.3279,17150.0
2018-02-05 11:20:00,217.5,217.73,217.28,217.45,10531.0,213.3083,213.5338,213.0925,213.2592,10531.0
2018-02-05 11:30:00,217.37,217.37,216.7,216.7,12683.0,213.1808,213.1808,212.5237,212.5237,12683.0
2018-02-05 11:40:00,216.72,217.1,216.4,217.0,12315.0,212.5433,212.916,212.2295,212.8179,12315.0
2018-02-05 11:50:00,217.04,217.35,216.9,217.34,11033.0,212.8571,213.1612,212.7198,213.1514,11033.0
2018-02-05 12:00:00,217.22,217.32,216.62,216.67,9529.0,213.0337,213.1317,212.4452,212.4943,9529.0
2018-02-05 12:10:00,216.61,216.74,216.33,216.37,11469.0,212.4354,212.5629,212.1608,212.2001,11469.0
2018-02-05 12:20:00,216.34,216.59,216.12,216.38,20201.0,212.1706,212.4158,211.9549,212.2099,20201.0
2018-02-05 12:30:00,216.38,216.63,216.1,216.1,10718.0,212.2099,212.455,211.9353,211.9353,10718.0
2018-02-05 12:40:00,216.15,216.46,216.12,216.28,9226.0,211.9843,212.2883,211.9549,212.1118,9226.0
2018-02-05 12:50:00,216.39,216.39,215.64,215.64,11569.0,212.2197,212.2197,211.4841,211.4841,11569.0
2018-02-05 13:00:00,215.69,215.69,214.55,214.55,16544.0,211.5332,211.5332,210.4151,210.4151,16544.0
2018-02-05 13:10:00,214.63,215.06,214.37,214.47,17069.0,210.4936,210.9153,210.2386,210.3367,17069.0
2018-02-05 13:20:00,214.51,214.91,214.36,214.54,19264.0,210.3759,210.7682,210.2288,210.4053,19264.0
2018-02-05 13:30:00,214.64,214.92,214.01,214.01,72817.0,210.5034,210.778,209.8855,209.8855,72817.0
2018-02-05 13:40:00,214.19,214.38,213.77,214.19,29102.0,210.0621,210.2484,209.6502,210.0621,29102.0
2018-02-05 13:50:00,214.26,215.45,214.18,215.45,25554.0,210.1307,211.2978,210.0523,211.2978,25554.0
2018-02-05 14:00:00,215.38,215.56,214.75,214.85,13486.0,211.2291,211.4057,210.6113,210.7094,13486.0
2018-02-05 14:10:00,214.94,215.08,214.47,214.63,15621.0,210.7976,210.9349,210.3367,210.4936,15621.0
2018-02-05 14:20:00,214.57,214.81,214.28,214.53,40793.0,210.4347,210.6701,210.1503,210.3955,40793.0
2018-02-05 14:30:00,214.43,214.43,213.21,213.21,34165.0,210.2974,210.2974,209.101,209.101,34165.0
2018-02-05 14:40:00,213.35,213.55,212.69,212.87,35116.0,209.2383,209.4344,208.591,208.7675,35116.0
2018-02-05 14:50:00,212.79,212.82,211.56,211.7,49549.0,208.6891,208.7185,207.4828,207.6201,49549.0
2018-02-05 15:00:00,211.66,211.83,208.91,209.04,76491.0,207.5808,207.7476,204.8838,205.0113,76491.0
2018-02-05 15:10:00,209.04,210.82,207.81,209.86,150877.0,205.0113,206.757,203.805,205.8155,150877.0
2018-02-05 15:20:00,210.17,211.72,209.72,211.53,66605.0,206.1195,207.6397,205.6782,207.4533,66605.0
2018-02-05 15:30:00,211.67,211.86,210.1,210.1,67624.0,207.5906,207.777,206.0509,206.0509,67624.0
2018-02-05 15:40:00,210.17,210.79,209.0,209.18,84732.0,206.1195,206.7276,204.9721,205.1486,84732.0
2018-02-05 15:50:00,209.26,209.95,207.92,207.96,171616.0,205.2271,205.9038,203.9129,203.9521,171616.0
2018-02-06 09:30:00,205.0,207.77,201.62,207.55,152448.0,201.0492,203.7658,197.7343,203.55,152448.0
2018-02-06 09:40:00,207.5,209.06,207.06,208.58,61391.0,203.501,205.0309,203.0695,204.5602,61391.0
2018-02-06 09:50:00,208.75,211.1,207.92,209.78,68385.0,204.7269,207.0316,203.9129,205.7371,68385.0
2018-02-06 10:00:00,209.99,210.1,207.64,207.84,63942.0,205.943,206.0509,203.6383,203.8344,63942.0
2018-02-06 10:10:00,208.03,208.32,205.63,206.38,58453.0,204.0208,204.3052,201.667,202.4026,58453.0
2018-02-06 10:20:00,206.41,207.51,205.37,206.35,56239.0,202.432,203.5108,201.4121,202.3732,56239.0
2018-02-06 10:30:00,206.21,206.72,204.93,206.59,76554.0,202.2359,202.736,200.9805,202.6085,76554.0
2018-02-06 10:40:00,206.85,208.22,206.16,207.46,38691.0,202.8635,204.2071,202.1868,203.4618,38691.0
2018-02-06 10:50:00,207.45,209.21,206.84,207.65,51568.0,203.452,205.178,202.8537,203.6481,51568.0
2018-02-06 11:00:00,207.63,207.79,206.51,206.98,29340.0,203.6285,203.7854,202.5301,202.991,29340.0
2018-02-06 11:10:00,206.98,207.55,205.39,206.89,29251.0,202.991,203.55,201.4317,202.9028,29251.0
2018-02-06 11:20:00,206.95,206.99,205.65,206.2,41119.0,202.9616,203.0008,201.6867,202.2261,41119.0
2018-02-06 11:30:00,206.08,206.37,204.63,205.83,25835.0,202.1084,202.3928,200.6863,201.8632,25835.0
2018-02-06 11:40:00,205.84,206.97,205.84,206.85,20068.0,201.873,202.9812,201.873,202.8635,20068.0
2018-02-06 11:50:00,206.86,207.23,206.1,206.46,33484.0,202.8733,203.2362,202.128,202.481,33484.0
2018-02-06 12:00:00,206.44,207.7,206.43,207.7,22437.0,202.4614,203.6971,202.4516,203.6971,22437.0
2018-02-06 12:10:00,207.49,207.75,206.65,206.73,30721.0,203.4912,203.7462,202.6674,202.7458,30721.0
2018-02-06 12:20:00,206.86,208.0,206.17,208.0,27363.0,202.8733,203.9914,202.1966,203.9914,27363.0
2018-02-06 12:30:00,208.13,208.57,207.16,208.43,25467.0,204.1189,204.5504,203.1676,204.4131,25467.0
2018-02-06 12:40:00,208.36,208.42,206.75,206.95,27427.0,204.3444,204.4033,202.7655,202.9616,27427.0
2018-02-06 12:50:00,207.14,207.14,205.92,206.68,29243.0,203.1479,203.1479,201.9515,202.6968,29243.0
2018-02-06 13:00:00,206.4,206.54,205.25,205.83,29970.0,202.4222,202.5595,201.2944,201.8632,29970.0
2018-02-06 13:10:00,205.5,206.09,205.41,205.96,40962.0,201.5395,202.1182,201.4513,201.9907,40962.0
2018-02-06 13:20:00,206.16,206.41,205.54,206.18,14598.0,202.1868,202.432,201.5788,202.2064,14598.0
2018-02-06 13:30:00,206.17,206.34,204.98,206.18,25339.0,202.1966,202.3634,201.0296,202.2064,25339.0
2018-02-06 13:40:00,206.44,206.44,205.3,205.59,23727.0,202.4614,202.4614,201.3434,201.6278,23727.0
2018-02-06 13:50:00,205.58,205.73,204.71,205.17,30182.0,201.618,201.7651,200.7648,201.2159,30182.0
2018-02-06 14:00:00,205.22,205.63,204.82,205.22,26823.0,201.2649,201.667,200.8727,201.2649,26823.0
2018-02-06 14:10:00,205.17,206.24,205.05,205.42,25974.0,201.2159,202.2653,201.0982,201.4611,25974.0
2018-02-06 14:20:00,205.36,206.26,205.29,206.02,14937.0,201.4022,202.2849,201.3336,202.0495,14937.0
2018-02-06 14:30:00,205.93,206.7,205.56,206.36,23633.0,201.9613,202.7164,201.5984,202.383,23633.0
2018-02-06 14:40:00,206.5,207.56,206.07,207.54,18376.0,202.5203,203.5598,202.0986,203.5402,18376.0
2018-02-06 14:50:00,207.65,208.93,207.09,208.78,24099.0,203.6481,204.9034,203.0989,204.7563,24099.0
2018-02-06 15:00:00,208.92,209.86,208.68,209.78,40205.0,204.8936,205.8155,204.6583,205.7371,40205.0
2018-02-06 15:10:00,209.79,209.93,208.19,208.36,30280.0,205.7469,205.8842,204.1777,204.3444,30280.0
2018-02-06 15:20:00,208.41,209.3,208.35,209.23,33214.0,204.3935,205.2663,204.3346,205.1977,33214.0
2018-02-06 15:30:00,209.22,210.32,208.53,210.32,44892.0,205.1879,206.2667,204.5112,206.2667,44892.0
2018-02-06 15:40:00,210.14,210.52,208.93,209.09,52601.0,206.0901,206.4628,204.9034,205.0604,52601.0
2018-02-06 15:50:00,208.96,209.72,208.41,209.58,117377.0,204.9329,205.6782,204.3935,205.5409,117377.0
2018-02-07 09:30:00,208.34,210.84,208.22,210.27,45201.0,204.3248,206.7766,204.2071,206.2176,45201.0
2018-02-07 09:40:00,209.93,211.2,209.93,210.3,36321.0,205.8842,207.1297,205.8842,206.247,36321.0
2018-02-07 09:50:00,210.45,210.84,210.02,210.02,45166.0,206.3941,206.7766,205.9724,205.9724,45166.0
2018-02-07 10:00:00,209.96,210.47,209.38,210.25,20783.0,205.9136,206.4138,205.3448,206.198,20783.0
2018-02-07 10:10:00,209.99,210.43,209.7,210.07,33218.0,205.943,206.3745,205.6586,206.0215,33218.0
2018-02-07 10:20:00,209.95,210.24,208.97,209.03,21901.0,205.9038,206.1882,204.9427,205.0015,21901.0
2018-02-07 10:30:00,208.92,209.21,208.59,208.7,22789.0,204.8936,205.178,204.57,204.6779,22789.0
2018-02-07 10:40:00,208.75,209.11,208.13,208.95,27031.0,204.7269,205.08,204.1189,204.9231,27031.0
2018-02-07 10:50:00,209.05,209.73,209.03,209.42,13791.0,205.0211,205.688,205.0015,205.384,13791.0
2018-02-07 11:00:00,209.62,210.88,209.51,210.7,35803.0,205.5801,206.8159,205.4723,206.6393,35803.0
2018-02-07 11:10:00,210.9,211.08,210.4,210.4,16740.0,206.8355,207.012,206.3451,206.3451,16740.0
2018-02-07 11:20:00,210.36,210.37,209.6,209.63,18762.0,206.3059,206.3157,205.5605,205.59,18762.0
2018-02-07 11:30:00,209.78,209.8,209.13,209.49,37816.0,205.7371,205.7567,205.0996,205.4527,37816.0
2018-02-07 11:40:00,209.48,209.66,209.08,209.57,18671.0,205.4428,205.6194,205.0506,205.5311,18671.0
2018-02-07 11:50:00,209.58,210.17,209.37,210.12,23425.0,205.5409,206.1195,205.335,206.0705,23425.0
2018-02-07 12:00:00,210.02,210.22,209.7,209.73,16979.0,205.9724,206.1686,205.6586,205.688,16979.0
2018-02-07 12:10:00,209.78,209.97,209.5,209.85,6689.0,205.7371,205.9234,205.4625,205.8057,6689.0
2018-02-07 12:20:00,209.95,210.15,209.55,210.09,9035.0,205.9038,206.0999,205.5115,206.0411,9035.0
2018-02-07 12:30:00,210.05,210.12,209.17,209.44,11948.0,206.0019,206.0705,205.1388,205.4036,11948.0
2018-02-07 12:40:00,209.37,209.66,209.0,209.13,9327.0,205.335,205.6194,204.9721,205.0996,9327.0
2018-02-07 12:50:00,209.16,209.41,208.91,208.91,6015.0,205.129,205.3742,204.8838,204.8838,6015.0
2018-02-07 13:00:00,209.03,209.34,208.28,208.76,18475.0,205.0015,205.3055,204.266,204.7367,18475.0
2018-02-07 13:10:00,208.64,208.69,207.54,208.47,16419.0,204.619,204.6681,203.5402,204.4523,16419.0
2018-02-07 13:20:00,208.47,208.52,207.08,207.73,61713.0,204.4523,204.5013,203.0891,203.7266,61713.0
2018-02-07 13:30:00,207.68,208.58,207.39,208.2,31288.0,203.6775,204.5602,203.3931,204.1875,31288.0
2018-02-07 13:40:00,208.21,208.5,207.79,207.92,17897.0,204.1973,204.4817,203.7854,203.9129,17897.0
2018-02-07 13:50:00,207.74,208.12,207.43,207.97,15845.0,203.7364,204.1091,203.4324,203.9619,15845.0
2018-02-07 14:00:00,207.92,208.0,207.11,207.36,24241.0,203.9129,203.9914,203.1185,203.3637,24241.0
2018-02-07 14:10:00,207.39,207.89,207.24,207.74,23403.0,203.3931,203.8835,203.246,203.7364,23403.0
2018-02-07 14:20:00,207.79,208.13,207.54,208.11,21215.0,203.7854,204.1189,203.5402,204.0992,21215.0
2018-02-07 14:30:00,208.1,208.15,207.37,207.37,34213.0,204.0894,204.1385,203.3735,203.3735,34213.0
2018-02-07 14:40:00,207.28,207.5,206.21,206.53,48656.0,203.2852,203.501,202.2359,202.5497,48656.0
2018-02-07 14:50:00,206.45,206.97,206.13,206.97,18143.0,202.4712,202.9812,202.1574,202.9812,18143.0
2018-02-07 15:00:00,207.09,208.22,206.97,208.04,33523.0,203.0989,204.2071,202.9812,204.0306,33523.0
2018-02-07 15:10:00,208.12,208.69,208.12,208.61,10328.0,204.1091,204.6681,204.1091,204.5896,10328.0
2018-02-07 15:20:00,208.63,209.47,208.59,209.09,16162.0,204.6092,205.433,204.57,205.0604,16162.0
2018-02-07 15:30:00,209.06,209.7,208.88,209.17,42175.0,205.0309,205.6586,204.8544,205.1388,42175.0
2018-02-07 15:40:00,209.24,209.47,208.78,209.18,112177.0,205.2075,205.433,204.7563,205.1486,112177.0
2018-02-07 15:50:00,209.18,209.25,207.57,207.57,113869.0,205.1486,205.2173,203.5697,203.5697,113869.0
2018-02-08 09:30:00,207.32,209.99,206.72,207.2,53033.0,203.3245,205.943,202.736,203.2068,53033.0
2018-02-08 09:40:00,207.15,207.44,205.02,205.26,21289.0,203.1577,203.4422,201.0688,201.3042,21289.0
2018-02-08 09:50:00,205.23,206.29,205.08,205.95,24542.0,201.2747,202.3143,201.1276,201.9809,24542.0
2018-02-08 10:00:00,206.01,206.68,205.65,206.56,29826.0,202.0397,202.6968,201.6867,202.5791,29826.0
2018-02-08 10:10:00,206.49,206.67,205.82,206.3,16893.0,202.5105,202.687,201.8534,202.3241,16893.0
2018-02-08 10:20:00,206.25,206.37,205.42,206.1,18436.0,202.2751,202.3928,201.4611,202.128,18436.0
2018-02-08 10:30:00,206.09,206.12,205.4,205.85,15649.0,202.1182,202.1476,201.4415,201.8828,15649.0
2018-02-08 10:40:00,205.87,205.97,205.13,205.17,18947.0,201.9024,202.0005,201.1767,201.2159,18947.0
2018-02-08 10:50:00,205.18,205.23,203.62,203.88,39160.0,201.2257,201.2747,199.6958,199.9508,39160.0
2018-02-08 11:00:00,203.94,204.68,203.64,204.58,37473.0,200.0096,200.7353,199.7154,200.6373,37473.0
2018-02-08 11:10:00,204.48,204.48,203.12,203.35,40231.0,200.5392,200.5392,199.2054,199.431,40231.0
2018-02-08 11:20:00,203.45,203.51,202.7,203.02,16240.0,199.5291,199.5879,198.7935,199.1073,16240.0
2018-02-08 11:30:00,202.95,203.59,202.52,203.59,31142.0,199.0387,199.6664,198.617,199.6664,31142.0
2018-02-08 11:40:00,203.45,203.5,202.79,202.92,16851.0,199.5291,199.5781,198.8818,199.0093,16851.0
2018-02-08 11:50:00,202.91,203.65,202.91,203.0,18176.0,198.9995,199.7252,198.9995,199.0877,18176.0
2018-02-08 12:00:00,203.01,203.23,201.92,202.0,33656.0,199.0975,199.3133,198.0285,198.107,33656.0
2018-02-08 12:10:00,202.05,202.27,201.92,202.15,19725.0,198.156,198.3718,198.0285,198.2541,19725.0
2018-02-08 12:20:00,202.15,202.15,200.62,201.17,36046.0,198.2541,198.2541,196.7536,197.293,36046.0
2018-02-08 12:30:00,201.25,201.56,200.89,201.36,24848.0,197.3715,197.6755,197.0184,197.4793,24848.0
2018-02-08 12:40:00,201.31,202.34,200.89,200.94,31491.0,197.4303,198.4404,197.0184,197.0674,31491.0
2018-02-08 12:50:00,200.86,200.88,199.26,200.19,69580.0,196.989,197.0086,195.4198,196.3319,69580.0
2018-02-08 13:00:00,200.23,202.24,199.84,201.62,70111.0,196.3711,198.3424,195.9886,197.7343,70111.0
2018-02-08 13:10:00,201.73,202.42,201.48,202.07,18652.0,197.8422,198.5189,197.597,198.1757,18652.0
2018-02-08 13:20:00,201.94,202.74,201.89,201.91,22805.0,198.0482,198.8327,197.9991,198.0187,22805.0
2018-02-08 13:30:00,201.6,202.48,201.24,202.48,14795.0,197.7147,198.5777,197.3616,198.5777,14795.0
2018-02-08 13:40:00,202.58,203.71,202.49,202.76,16865.0,198.6758,199.784,198.5876,198.8524,16865.0
2018-02-08 13:50:00,202.99,203.0,202.0,202.44,20615.0,199.0779,199.0877,198.107,198.5385,20615.0
2018-02-08 14:00:00,202.4,202.4,201.65,201.95,12905.0,198.4993,198.4993,197.7637,198.058,12905.0
2018-02-08 14:10:00,202.04,203.0,202.0,202.78,11990.0,198.1462,199.0877,198.107,198.872,11990.0
2018-02-08 14:20:00,202.78,202.79,201.81,201.81,20002.0,198.872,198.8818,197.9207,197.9207,20002.0
2018-02-08 14:30:00,201.69,201.69,200.71,201.67,31672.0,197.803,197.803,196.8419,197.7834,31672.0
2018-02-08 14:40:00,201.49,201.51,200.92,201.16,14250.0,197.6068,197.6264,197.0478,197.2832,14250.0
2018-02-08 14:50:00,201.16,201.16,200.28,200.92,20403.0,197.2832,197.2832,196.4201,197.0478,20403.0
2018-02-08 15:00:00,201.02,201.96,200.78,201.03,19018.0,197.1459,198.0678,196.9105,197.1557,19018.0
2018-02-08 15:10:00,200.97,201.11,200.08,200.08,33304.0,197.0968,197.2342,196.224,196.224,33304.0
2018-02-08 15:20:00,200.21,202.12,200.0,201.29,33243.0,196.3515,198.2247,196.1455,197.4107,33243.0
2018-02-08 15:30:00,201.38,201.49,199.92,199.99,48102.0,197.4989,197.6068,196.0671,196.1357,48102.0
2018-02-08 15:40:00,199.98,201.18,199.59,199.99,82928.0,196.1259,197.3028,195.7434,196.1357,82928.0
2018-02-08 15:50:00,199.99,200.04,198.69,198.73,194944.0,196.1357,196.1848,194.8608,194.9,194944.0
2018-02-09 09:30:00,200.54,202.0,199.23,199.23,69831.0,196.6751,198.107,195.3904,195.3904,69831.0
2018-02-09 09:40:00,199.23,201.84,199.06,200.91,76974.0,195.3904,197.9501,195.2237,197.038,76974.0
2018-02-09 09:50:00,201.1,202.39,200.58,200.92,26732.0,197.2243,198.4895,196.7144,197.0478,26732.0
2018-02-09 10:00:00,201.12,201.84,200.38,200.95,28944.0,197.244,197.9501,196.5182,197.0772,28944.0
2018-02-09 10:10:00,200.92,201.17,200.03,200.4,33309.0,197.0478,197.293,196.175,196.5378,33309.0
2018-02-09 10:20:00,200.59,200.93,200.0,200.17,36566.0,196.7242,197.0576,196.1455,196.3123,36566.0
2018-02-09 10:30:00,200.03,200.28,199.18,199.2,38989.0,196.175,196.4201,195.3413,195.361,38989.0
2018-02-09 10:40:00,199.01,199.01,196.87,197.56,38131.0,195.1746,195.1746,193.0759,193.7526,38131.0
2018-02-09 10:50:00,197.48,200.1,197.07,199.46,21796.0,193.6741,196.2436,193.272,195.616,21796.0
2018-02-09 11:00:00,199.52,200.26,198.94,198.94,31780.0,195.6748,196.4005,195.106,195.106,31780.0
2018-02-09 11:10:00,199.27,199.42,198.06,198.57,22715.0,195.4296,195.5767,194.2429,194.7431,22715.0
2018-02-09 11:20:00,198.57,199.05,198.2,198.31,18415.0,194.7431,195.2139,194.3802,194.4881,18415.0
2018-02-09 11:30:00,198.49,199.23,198.3,198.87,22295.0,194.6646,195.3904,194.4783,195.0373,22295.0
2018-02-09 11:40:00,198.91,199.0,198.23,198.23,14051.0,195.0766,195.1648,194.4097,194.4097,14051.0
2018-02-09 11:50:00,198.18,198.36,197.48,197.56,13436.0,194.3606,194.5372,193.6741,193.7526,13436.0
2018-02-09 12:00:00,197.51,197.62,196.12,196.26,28772.0,193.7035,193.8114,192.3403,192.4776,28772.0
2018-02-09 12:10:00,196.25,197.19,196.19,196.91,50424.0,192.4678,193.3897,192.409,193.1151,50424.0
2018-02-09 12:20:00,197.15,198.45,196.22,196.48,41524.0,193.3505,194.6254,192.4384,192.6934,41524.0
2018-02-09 12:30:00,196.69,197.04,195.75,195.89,28897.0,192.8993,193.2426,191.9775,192.1148,28897.0
2018-02-09 12:40:00,195.83,196.31,195.16,195.28,34947.0,192.0559,192.5267,191.3988,191.5165,34947.0
2018-02-09 12:50:00,195.23,197.25,194.76,197.25,35698.0,191.4675,193.4485,191.0065,193.4485,35698.0
2018-02-09 13:00:00,197.27,197.33,195.83,195.83,24934.0,193.4682,193.527,192.0559,192.0559,24934.0
2018-02-09 13:10:00,195.83,196.09,194.9,195.86,25948.0,192.0559,192.3109,191.1438,192.0853,25948.0
2018-02-09 13:20:00,195.8,196.39,194.72,195.38,32157.0,192.0265,192.6051,190.9673,191.6146,32157.0
2018-02-09 13:30:00,195.31,195.69,194.66,194.79,16044.0,191.5459,191.9186,190.9085,191.036,16044.0
2018-02-09 13:40:00,194.86,196.62,194.51,196.29,32929.0,191.1046,192.8307,190.7613,192.507,32929.0
2018-02-09 13:50:00,196.23,198.09,196.17,197.28,26356.0,192.4482,194.2724,192.3894,193.478,26356.0
2018-02-09 14:00:00,197.23,198.89,197.23,198.75,29318.0,193.4289,195.0569,193.4289,194.9196,29318.0
2018-02-09 14:10:00,198.82,200.85,198.66,200.25,36009.0,194.9883,196.9792,194.8314,196.3907,36009.0
2018-02-09 14:20:00,200.34,200.74,199.55,199.59,48869.0,196.479,196.8713,195.7042,195.7434,48869.0
2018-02-09 14:30:00,199.69,199.76,198.67,199.03,17831.0,195.8415,195.9102,194.8412,195.1942,17831.0
2018-02-09 14:40:00,199.28,199.46,198.28,198.61,24377.0,195.4394,195.616,194.4587,194.7823,24377.0
2018-02-09 14:50:00,198.75,199.48,198.31,198.32,25343.0,194.9196,195.6356,194.4881,194.4979,25343.0
2018-02-09 15:00:00,198.34,198.34,196.51,197.06,36647.0,194.5175,194.5175,192.7228,193.2622,36647.0
2018-02-09 15:10:00,197.12,198.49,196.75,198.36,29064.0,193.321,194.6646,192.9582,194.5372,29064.0
2018-02-09 15:20:00,198.37,198.98,197.82,198.52,33563.0,194.547,195.1452,194.0076,194.6941,33563.0
2018-02-09 15:30:00,198.53,199.46,198.42,199.19,57391.0,194.7039,195.616,194.596,195.3512,57391.0
2018-02-09 15:40:00,199.24,201.43,199.17,201.08,60997.0,195.4002,197.548,195.3315,197.2047,60997.0
2018-02-09 15:50:00,201.19,201.52,199.72,200.16,210404.0,197.3126,197.6363,195.8709,196.3025,210404.0
2018-02-12 09:30:00,202.0,203.25,201.74,202.7,55631.0,198.107,199.3329,197.852,198.7935,55631.0
2018-02-12 09:40:00,202.69,203.17,202.33,202.58,40065.0,198.7837,199.2545,198.4306,198.6758,40065.0
2018-02-12 09:50:00,202.48,202.71,201.89,202.05,40649.0,198.5777,198.8033,197.9991,198.156,40649.0
2018-02-12 10:00:00,202.09,203.54,201.99,202.63,34850.0,198.1953,199.6173,198.0972,198.7249,34850.0
2018-02-12 10:10:00,202.49,202.69,201.97,201.98,19505.0,198.5876,198.7837,198.0776,198.0874,19505.0
2018-02-12 10:20:00,201.99,202.43,201.68,201.92,44624.0,198.0972,198.5287,197.7932,198.0285,44624.0
2018-02-12 10:30:00,201.78,203.05,201.52,202.4,27629.0,197.8912,199.1368,197.6363,198.4993,27629.0
2018-02-12 10:40:00,202.18,202.58,201.91,202.44,17637.0,198.2835,198.6758,198.0187,198.5385,17637.0
2018-02-12 10:50:00,202.74,202.99,201.86,202.05,16772.0,198.8327,199.0779,197.9697,198.156,16772.0
2018-02-12 11:00:00,202.24,202.54,201.62,202.23,22697.0,198.3424,198.6366,197.7343,198.3326,22697.0
2018-02-12 11:10:00,202.27,202.83,201.99,202.53,22138.0,198.3718,198.921,198.0972,198.6268,22138.0
2018-02-12 11:20:00,202.52,202.9,202.41,202.6,11459.0,198.617,198.9897,198.5091,198.6954,11459.0
2018-02-12 11:30:00,202.82,202.86,202.13,202.62,28698.0,198.9112,198.9504,198.2345,198.7151,28698.0
2018-02-12 11:40:00,202.5,202.75,202.13,202.67,19901.0,198.5974,198.8425,198.2345,198.7641,19901.0
2018-02-12 11:50:00,202.63,203.33,202.26,203.24,21031.0,198.7249,199.4114,198.362,199.3231,21031.0
2018-02-12 12:00:00,203.48,203.48,202.9,203.31,11086.0,199.5585,199.5585,198.9897,199.3918,11086.0
2018-02-12 12:10:00,203.4,204.1,203.29,203.79,16609.0,199.48,200.1665,199.3721,199.8625,16609.0
2018-02-12 12:20:00,203.9,204.03,203.45,203.74,12478.0,199.9704,200.0979,199.5291,199.8135,12478.0
2018-02-12 12:30:00,203.73,203.92,203.5,203.81,9105.0,199.8037,199.99,199.5781,199.8821,9105.0
2018-02-12 12:40:00,203.74,203.76,203.28,203.29,5927.0,199.8135,199.8331,199.3623,199.3721,5927.0
2018-02-12 12:50:00,203.41,204.08,203.4,203.66,10945.0,199.4898,200.1469,199.48,199.735,10945.0
2018-02-12 13:00:00,203.77,204.07,203.36,203.56,8439.0,199.8429,200.1371,199.4408,199.6369,8439.0
2018-02-12 13:10:00,203.62,204.16,203.59,203.96,8887.0,199.6958,200.2254,199.6664,200.0292,8887.0
2018-02-12 13:20:00,203.96,204.21,203.78,204.11,13488.0,200.0292,200.2744,199.8527,200.1763,13488.0
2018-02-12 13:30:00,204.17,204.36,204.04,204.2,12190.0,200.2352,200.4215,200.1077,200.2646,12190.0
2018-02-12 13:40:00,204.22,204.34,203.99,204.26,13162.0,200.2842,200.4019,200.0586,200.3234,13162.0
2018-02-12 13:50:00,204.35,205.46,204.25,205.14,26334.0,200.4117,201.5003,200.3136,201.1865,26334.0
2018-02-12 14:00:00,205.14,205.2,204.76,204.88,10945.0,201.1865,201.2453,200.8138,200.9315,10945.0
2018-02-12 14:10:00,204.85,205.12,204.72,204.78,14359.0,200.9021,201.1669,200.7746,200.8334,14359.0
2018-02-12 14:20:00,204.91,205.48,204.91,205.4,12193.0,200.9609,201.5199,200.9609,201.4415,12193.0
2018-02-12 14:30:00,205.39,205.94,205.39,205.77,17886.0,201.4317,201.9711,201.4317,201.8043,17886.0
2018-02-12 14:40:00,205.77,205.93,204.83,204.85,16559.0,201.8043,201.9613,200.8825,200.9021,16559.0
2018-02-12 14:50:00,204.85,205.01,204.45,204.9,32651.0,200.9021,201.059,200.5098,200.9511,32651.0
2018-02-12 15:00:00,204.93,205.25,204.92,205.15,14042.0,200.9805,201.2944,200.9707,201.1963,14042.0
2018-02-12 15:10:00,205.13,206.06,205.04,205.79,13203.0,201.1767,202.0888,201.0884,201.824,13203.0
2018-02-12 15:20:00,205.84,206.13,205.41,205.49,22912.0,201.873,202.1574,201.4513,201.5297,22912.0
2018-02-12 15:30:00,205.5,205.72,204.47,204.76,29997.0,201.5395,201.7553,200.5294,200.8138,29997.0
2018-02-12 15:40:00,204.84,205.02,203.68,204.03,46369.0,200.8923,201.0688,199.7546,200.0979,46369.0
2018-02-12 15:50:00,204.04,205.02,204.02,204.53,104371.0,200.1077,201.0688,200.0881,200.5882,104371.0
2018-02-13 09:30:00,203.51,203.99,201.5,201.5,58963.0,199.5879,200.0586,197.6166,197.6166,58963.0
2018-02-13 09:40:00,201.72,201.8,201.0,201.33,60948.0,197.8324,197.9109,197.1263,197.4499,60948.0
2018-02-13 09:50:00,201.45,201.93,200.86,201.12,50914.0,197.5676,198.0383,196.989,197.244,50914.0
2018-02-13 10:00:00,201.12,201.88,200.91,201.15,47239.0,197.244,197.9893,197.038,197.2734,47239.0
2018-02-13 10:10:00,201.23,201.85,201.1,201.8,26364.0,197.3518,197.9599,197.2243,197.9109,26364.0
2018-02-13 10:20:00,201.81,202.39,201.72,201.73,13595.0,197.9207,198.4895,197.8324,197.8422,13595.0
2018-02-13 10:30:00,201.72,201.95,201.14,201.89,22239.0,197.8324,198.058,197.2636,197.9991,22239.0
2018-02-13 10:40:00,201.98,202.54,201.9,202.28,14922.0,198.0874,198.6366,198.0089,198.3816,14922.0
2018-02-13 10:50:00,202.61,202.61,202.03,202.17,10095.0,198.7052,198.7052,198.1364,198.2737,10095.0
2018-02-13 11:00:00,202.09,202.2,201.51,201.95,19312.0,198.1953,198.3031,197.6264,198.058,19312.0
2018-02-13 11:10:00,201.95,202.52,201.93,202.28,15286.0,198.058,198.617,198.0383,198.3816,15286.0
2018-02-13 11:20:00,202.29,202.33,201.87,201.87,18423.0,198.3914,198.4306,197.9795,197.9795,18423.0
2018-02-13 11:30:00,201.88,202.66,201.88,202.56,36112.0,197.9893,198.7543,197.9893,198.6562,36112.0
2018-02-13 11:40:00,202.36,202.86,202.34,202.74,15065.0,198.4601,198.9504,198.4404,198.8327,15065.0
2018-02-13 11:50:00,202.7,202.93,202.57,202.86,14649.0,198.7935,199.0191,198.666,198.9504,14649.0
2018-02-13 12:00:00,202.8,203.25,202.8,202.98,13034.0,198.8916,199.3329,198.8916,199.0681,13034.0
2018-02-13 12:10:00,203.01,203.14,202.8,202.83,18549.0,199.0975,199.225,198.8916,198.921,18549.0
2018-02-13 12:20:00,202.83,202.89,202.28,202.28,26170.0,198.921,198.9798,198.3816,198.3816,26170.0
2018-02-13 12:30:00,202.28,202.53,202.26,202.51,17142.0,198.3816,198.6268,198.362,198.6072,17142.0
2018-02-13 12:40:00,202.53,202.98,202.53,202.94,14749.0,198.6268,199.0681,198.6268,199.0289,14749.0
2018-02-13 12:50:00,202.99,202.99,202.56,202.56,17770.0,199.0779,199.0779,198.6562,198.6562,17770.0
2018-02-13 13:00:00,202.61,202.82,202.51,202.73,12406.0,198.7052,198.9112,198.6072,198.8229,12406.0
2018-02-13 13:10:00,202.73,203.48,202.71,203.46,9458.0,198.8229,199.5585,198.8033,199.5389,9458.0
2018-02-13 13:20:00,203.44,203.87,203.36,203.73,10815.0,199.5192,199.941,199.4408,199.8037,10815.0
2018-02-13 13:30:00,203.74,204.11,203.54,204.11,10466.0,199.8135,200.1763,199.6173,200.1763,10466.0
2018-02-13 13:40:00,204.01,204.19,203.91,203.95,10510.0,200.0783,200.2548,199.9802,200.0194,10510.0
2018-02-13 13:50:00,203.92,204.1,203.67,203.75,8489.0,199.99,200.1665,199.7448,199.8233,8489.0
2018-02-13 14:00:00,203.73,204.08,203.6,204.08,11429.0,199.8037,200.1469,199.6762,200.1469,11429.0
2018-02-13 14:10:00,204.14,204.47,204.06,204.14,10586.0,200.2058,200.5294,200.1273,200.2058,10586.0
2018-02-13 14:20:00,204.18,204.2,203.82,203.82,44317.0,200.245,200.2646,199.8919,199.8919,44317.0
2018-02-13 14:30:00,203.81,203.92,203.56,203.67,10292.0,199.8821,199.99,199.6369,199.7448,10292.0
2018-02-13 14:40:00,203.66,203.81,203.55,203.77,8647.0,199.735,199.8821,199.6271,199.8429,8647.0
2018-02-13 14:50:00,203.73,204.18,203.73,204.03,12231.0,199.8037,200.245,199.8037,200.0979,12231.0
2018-02-13 15:00:00,203.96,204.02,203.61,203.72,11107.0,200.0292,200.0881,199.686,199.7939,11107.0
2018-02-13 15:10:00,203.73,203.96,203.49,203.87,12355.0,199.8037,200.0292,199.5683,199.941,12355.0
2018-02-13 15:20:00,203.84,203.92,203.65,203.8,20831.0,199.9115,199.99,199.7252,199.8723,20831.0
2018-02-13 15:30:00,203.77,203.8,203.42,203.71,21393.0,199.8429,199.8723,199.4996,199.784,21393.0
2018-02-13 15:40:00,203.69,203.7,203.21,203.69,41541.0,199.7644,199.7742,199.2937,199.7644,41541.0
2018-02-13 15:50:00,203.68,203.94,203.0,203.59,120456.0,199.7546,200.0096,199.0877,199.6664,120456.0
2018-02-14 09:30:00,201.86,203.5,201.72,202.36,35611.0,197.9697,199.5781,197.8324,198.4601,35611.0
2018-02-14 09:40:00,202.4,202.86,202.23,202.61,18434.0,198.4993,198.9504,198.3326,198.7052,18434.0
2018-02-14 09:50:00,202.35,202.93,201.94,202.34,67034.0,198.4503,199.0191,198.0482,198.4404,67034.0
2018-02-14 10:00:00,202.29,203.99,202.01,203.97,39813.0,198.3914,200.0586,198.1168,200.039,39813.0
2018-02-14 10:10:00,203.84,204.37,203.6,204.16,16082.0,199.9115,200.4313,199.6762,200.2254,16082.0
2018-02-14 10:20:00,204.02,204.31,203.3,203.92,22078.0,200.0881,200.3725,199.3819,199.99,22078.0
2018-02-14 10:30:00,203.98,204.58,203.48,204.58,26879.0,200.0488,200.6373,199.5585,200.6373,26879.0
2018-02-14 10:40:00,204.49,204.6,203.46,203.94,14942.0,200.549,200.6569,199.5389,200.0096,14942.0
2018-02-14 10:50:00,203.98,204.4,203.9,204.35,12471.0,200.0488,200.4607,199.9704,200.4117,12471.0
2018-02-14 11:00:00,204.31,205.04,204.17,205.04,21098.0,200.3725,201.0884,200.2352,201.0884,21098.0
2018-02-14 11:10:00,205.06,205.39,204.85,205.33,26730.0,201.108,201.4317,200.9021,201.3728,26730.0
2018-02-14 11:20:00,205.26,205.29,204.9,205.12,11424.0,201.3042,201.3336,200.9511,201.1669,11424.0
2018-02-14 11:30:00,205.19,205.6,204.73,205.44,18982.0,201.2355,201.6376,200.7844,201.4807,18982.0
2018-02-14 11:40:00,205.39,205.9,205.39,205.59,29055.0,201.4317,201.9318,201.4317,201.6278,29055.0
2018-02-14 11:50:00,205.59,205.87,205.48,205.53,26620.0,201.6278,201.9024,201.5199,201.569,26620.0
2018-02-14 12:00:00,205.51,206.32,205.5,205.9,28934.0,201.5494,202.3437,201.5395,201.9318,28934.0
2018-02-14 12:10:00,205.88,206.05,205.61,205.77,20318.0,201.9122,202.0789,201.6474,201.8043,20318.0
2018-02-14 12:20:00,205.69,206.29,205.62,206.29,16862.0,201.7259,202.3143,201.6572,202.3143,16862.0
2018-02-14 12:30:00,206.22,206.41,206.09,206.23,17132.0,202.2457,202.432,202.1182,202.2555,17132.0
2018-02-14 12:40:00,206.24,206.6,206.24,206.31,26314.0,202.2653,202.6183,202.2653,202.3339,26314.0
2018-02-14 12:50:00,206.05,206.72,206.03,206.66,12816.0,202.0789,202.736,202.0593,202.6772,12816.0
2018-02-14 13:00:00,206.52,207.3,206.5,207.05,11346.0,202.5399,203.3049,202.5203,203.0597,11346.0
2018-02-14 13:10:00,207.11,207.57,207.0,207.4,12704.0,203.1185,203.5697,203.0106,203.4029,12704.0
2018-02-14 13:20:00,207.34,207.74,207.21,207.26,15204.0,203.3441,203.7364,203.2166,203.2656,15204.0
2018-02-14 13:30:00,207.23,208.23,207.09,208.23,34112.0,203.2362,204.2169,203.0989,204.2169,34112.0
2018-02-14 13:40:00,208.16,208.36,207.89,208.12,23463.0,204.1483,204.3444,203.8835,204.1091,23463.0
2018-02-14 13:50:00,208.1,208.19,207.82,207.87,13974.0,204.0894,204.1777,203.8148,203.8639,13974.0
2018-02-14 14:00:00,207.81,208.09,207.77,207.85,16077.0,203.805,204.0796,203.7658,203.8443,16077.0
2018-02-14 14:10:00,207.87,208.0,207.4,207.72,20116.0,203.8639,203.9914,203.4029,203.7168,20116.0
2018-02-14 14:20:00,207.71,207.82,206.93,206.93,18523.0,203.707,203.8148,202.942,202.942,18523.0
2018-02-14 14:30:00,207.0,207.76,206.87,207.75,17344.0,203.0106,203.756,202.8831,203.7462,17344.0
2018-02-14 14:40:00,207.76,207.86,207.29,207.43,17181.0,203.756,203.8541,203.295,203.4324,17181.0
2018-02-14 14:50:00,207.45,207.76,207.29,207.67,18328.0,203.452,203.756,203.295,203.6677,18328.0
2018-02-14 15:00:00,207.65,208.1,207.6,207.98,23282.0,203.6481,204.0894,203.5991,203.9718,23282.0
2018-02-14 15:10:00,207.91,208.53,207.89,208.53,20165.0,203.9031,204.5112,203.8835,204.5112,20165.0
2018-02-14 15:20:00,208.52,208.52,207.95,208.13,21853.0,204.5013,204.5013,203.9423,204.1189,21853.0
2018-02-14 15:30:00,208.13,208.33,207.95,208.28,36827.0,204.1189,204.315,203.9423,204.266,36827.0
2018-02-14 15:40:00,208.29,208.76,208.24,208.56,47182.0,204.2758,204.7367,204.2267,204.5406,47182.0
2018-02-14 15:50:00,208.59,208.81,208.33,208.43,99209.0,204.57,204.7858,204.315,204.4131,99209.0
2018-02-15 09:30:00,210.34,210.5,208.16,209.66,31942.0,206.2863,206.4432,204.1483,205.6194,31942.0
2018-02-15 09:40:00,209.53,209.54,208.19,209.39,21512.0,205.4919,205.5017,204.1777,205.3546,21512.0
2018-02-15 09:50:00,209.24,209.44,208.94,209.06,9987.0,205.2075,205.4036,204.9132,205.0309,9987.0
2018-02-15 10:00:00,208.94,209.1,208.07,208.16,18290.0,204.9132,205.0702,204.06,204.1483,18290.0
2018-02-15 10:10:00,208.09,208.21,207.35,207.59,24992.0,204.0796,204.1973,203.3539,203.5893,24992.0
2018-02-15 10:20:00,207.76,208.15,207.43,207.5,24375.0,203.756,204.1385,203.4324,203.501,24375.0
2018-02-15 10:30:00,207.43,207.65,206.62,206.97,40614.0,203.4324,203.6481,202.638,202.9812,40614.0
2018-02-15 10:40:00,207.03,207.23,206.76,207.05,31334.0,203.0401,203.2362,202.7753,203.0597,31334.0
2018-02-15 10:50:00,207.05,207.74,207.0,207.23,19843.0,203.0597,203.7364,203.0106,203.2362,19843.0
2018-02-15 11:00:00,207.15,207.78,206.8,207.78,17445.0,203.1577,203.7756,202.8145,203.7756,17445.0
2018-02-15 11:10:00,207.75,208.23,207.57,208.04,9497.0,203.7462,204.2169,203.5697,204.0306,9497.0
2018-02-15 11:20:00,208.0,208.52,207.96,208.52,10056.0,203.9914,204.5013,203.9521,204.5013,10056.0
2018-02-15 11:30:00,208.51,208.99,208.35,208.92,20092.0,204.4915,204.9623,204.3346,204.8936,20092.0
2018-02-15 11:40:00,208.96,208.96,208.26,208.33,6265.0,204.9329,204.9329,204.2464,204.315,6265.0
2018-02-15 11:50:00,208.44,209.06,208.44,208.78,7428.0,204.4229,205.0309,204.4229,204.7563,7428.0
2018-02-15 12:00:00,208.8,209.19,208.8,209.0,11517.0,204.7759,205.1584,204.7759,204.9721,11517.0
2018-02-15 12:10:00,209.12,209.16,208.82,209.06,4403.0,205.0898,205.129,204.7956,205.0309,4403.0
2018-02-15 12:20:00,209.07,209.16,208.84,209.03,6977.0,205.0407,205.129,204.8152,205.0015,6977.0
2018-02-15 12:30:00,209.05,209.26,208.99,209.26,5304.0,205.0211,205.2271,204.9623,205.2271,5304.0
2018-02-15 12:40:00,209.4,209.54,208.91,209.06,6510.0,205.3644,205.5017,204.8838,205.0309,6510.0
2018-02-15 12:50:00,209.13,209.52,209.01,209.42,10820.0,205.0996,205.4821,204.9819,205.384,10820.0
2018-02-15 13:00:00,209.55,210.16,209.55,209.99,20075.0,205.5115,206.1097,205.5115,205.943,20075.0
2018-02-15 13:10:00,209.97,210.12,209.56,209.6,16252.0,205.9234,206.0705,205.5213,205.5605,16252.0
2018-02-15 13:20:00,209.56,209.56,209.02,209.03,20751.0,205.5213,205.5213,204.9917,205.0015,20751.0
2018-02-15 13:30:00,208.98,209.36,208.74,209.27,7779.0,204.9525,205.3252,204.7171,205.2369,7779.0
2018-02-15 13:40:00,209.2,209.57,209.15,209.45,8405.0,205.1682,205.5311,205.1192,205.4134,8405.0
2018-02-15 13:50:00,209.56,209.6,209.41,209.55,4949.0,205.5213,205.5605,205.3742,205.5115,4949.0
2018-02-15 14:00:00,209.6,210.09,209.57,210.0,5748.0,205.5605,206.0411,205.5311,205.9528,5748.0
2018-02-15 14:10:00,209.94,209.96,209.6,209.7,6721.0,205.894,205.9136,205.5605,205.6586,6721.0
2018-02-15 14:20:00,209.6,209.74,209.34,209.72,8308.0,205.5605,205.6978,205.3055,205.6782,8308.0
2018-02-15 14:30:00,209.77,210.03,209.68,209.84,7707.0,205.7273,205.9822,205.639,205.7959,7707.0
2018-02-15 14:40:00,209.9,209.94,209.75,209.86,6981.0,205.8547,205.894,205.7076,205.8155,6981.0
2018-02-15 14:50:00,209.81,209.89,209.55,209.57,6284.0,205.7665,205.8449,205.5115,205.5311,6284.0
2018-02-15 15:00:00,209.6,210.2,209.58,209.95,11970.0,205.5605,206.149,205.5409,205.9038,11970.0
2018-02-15 15:10:00,209.95,210.02,209.78,209.87,12523.0,205.9038,205.9724,205.7371,205.8253,12523.0
2018-02-15 15:20:00,209.94,210.09,209.81,209.83,14579.0,205.894,206.0411,205.7665,205.7861,14579.0
2018-02-15 15:30:00,209.77,210.1,209.63,210.02,23097.0,205.7273,206.0509,205.59,205.9724,23097.0
2018-02-15 15:40:00,210.04,210.35,209.88,210.19,44977.0,205.9921,206.2961,205.8351,206.1392,44977.0
2018-02-15 15:50:00,210.24,210.75,210.11,210.74,96076.0,206.1882,206.6884,206.0607,206.6786,96076.0
2018-02-16 09:30:00,210.26,211.52,210.2,211.52,93312.0,206.2078,207.4435,206.149,207.4435,93312.0
2018-02-16 09:40:00,211.51,211.51,210.57,210.57,30050.0,207.4337,207.4337,206.5118,206.5118,30050.0
2018-02-16 09:50:00,210.59,210.92,209.35,209.46,13712.0,206.5315,206.8551,205.3153,205.4232,13712.0
2018-02-16 10:00:00,209.56,210.33,209.37,210.33,17849.0,205.5213,206.2765,205.335,206.2765,17849.0
2018-02-16 10:10:00,210.38,211.18,210.19,211.14,12660.0,206.3255,207.1101,206.1392,207.0709,12660.0
2018-02-16 10:20:00,210.96,211.0,210.53,210.88,23092.0,206.8943,206.9335,206.4726,206.8159,23092.0
2018-02-16 10:30:00,210.89,211.16,210.78,210.79,7455.0,206.8257,207.0905,206.7178,206.7276,7455.0
2018-02-16 10:40:00,211.02,211.02,210.61,210.94,4528.0,206.9532,206.9532,206.5511,206.8747,4528.0
2018-02-16 10:50:00,211.0,211.11,210.6,210.78,7422.0,206.9335,207.0414,206.5413,206.7178,7422.0
2018-02-16 11:00:00,210.81,211.1,210.5,211.09,11857.0,206.7472,207.0316,206.4432,207.0218,11857.0
2018-02-16 11:10:00,211.02,211.78,211.02,211.37,11601.0,206.9532,207.6985,206.9532,207.2964,11601.0
2018-02-16 11:20:00,211.58,211.85,211.29,211.33,11845.0,207.5024,207.7672,207.218,207.2572,11845.0
2018-02-16 11:30:00,211.21,211.64,211.2,211.25,6921.0,207.1395,207.5612,207.1297,207.1787,6921.0
2018-02-16 11:40:00,211.45,211.68,211.31,211.53,6361.0,207.3749,207.6004,207.2376,207.4533,6361.0
2018-02-16 11:50:00,211.64,211.94,211.55,211.55,6812.0,207.5612,207.8554,207.4729,207.4729,6812.0
2018-02-16 12:00:00,211.55,211.69,211.35,211.43,13053.0,207.4729,207.6103,207.2768,207.3553,13053.0
2018-02-16 12:10:00,211.47,211.98,211.4,211.55,6881.0,207.3945,207.8947,207.3258,207.4729,6881.0
2018-02-16 12:20:00,211.67,211.8,211.41,211.73,6820.0,207.5906,207.7181,207.3356,207.6495,6820.0
2018-02-16 12:30:00,211.8,212.69,211.8,212.0,19330.0,207.7181,208.591,207.7181,207.9143,19330.0
2018-02-16 12:40:00,211.91,212.16,211.76,211.83,5478.0,207.826,208.0712,207.6789,207.7476,5478.0
2018-02-16 12:50:00,211.78,211.78,211.12,211.7,8263.0,207.6985,207.6985,207.0512,207.6201,8263.0
2018-02-16 13:00:00,211.79,211.98,211.63,211.73,7943.0,207.7083,207.8947,207.5514,207.6495,7943.0
2018-02-16 13:10:00,211.86,211.86,211.23,211.37,10588.0,207.777,207.777,207.1591,207.2964,10588.0
2018-02-16 13:20:00,211.39,211.87,211.29,211.29,8006.0,207.316,207.7868,207.218,207.218,8006.0
2018-02-16 13:30:00,211.15,211.92,210.92,211.48,10996.0,207.0807,207.8358,206.8551,207.4043,10996.0
2018-02-16 13:40:00,211.66,212.23,211.66,211.83,11684.0,207.5808,208.1398,207.5808,207.7476,11684.0
2018-02-16 13:50:00,211.88,211.96,211.36,211.5,8642.0,207.7966,207.875,207.2866,207.4239,8642.0
2018-02-16 14:00:00,211.63,212.0,211.27,211.27,6258.0,207.5514,207.9143,207.1983,207.1983,6258.0
2018-02-16 14:10:00,211.39,211.44,210.44,210.77,10248.0,207.316,207.3651,206.3843,206.708,10248.0
2018-02-16 14:20:00,210.68,210.68,210.04,210.54,13108.0,206.6197,206.6197,205.9921,206.4824,13108.0
2018-02-16 14:30:00,210.57,211.19,210.29,210.82,7057.0,206.5118,207.1199,206.2372,206.757,7057.0
2018-02-16 14:40:00,210.71,210.98,210.2,210.61,8536.0,206.6491,206.9139,206.149,206.5511,8536.0
2018-02-16 14:50:00,210.75,211.03,210.04,211.03,10835.0,206.6884,206.963,205.9921,206.963,10835.0
2018-02-16 15:00:00,211.05,211.48,210.74,211.35,12139.0,206.9826,207.4043,206.6786,207.2768,12139.0
2018-02-16 15:10:00,211.51,211.51,211.12,211.32,11578.0,207.4337,207.4337,207.0512,207.2474,11578.0
2018-02-16 15:20:00,211.4,211.62,211.12,211.43,20078.0,207.3258,207.5416,207.0512,207.3553,20078.0
2018-02-16 15:30:00,211.43,211.49,210.79,210.9,15119.0,207.3553,207.4141,206.7276,206.8355,15119.0
2018-02-16 15:40:00,210.94,211.44,210.59,211.29,23881.0,206.8747,207.3651,206.5315,207.218,23881.0
2018-02-16 15:50:00,211.23,211.48,210.59,210.61,52424.0,207.1591,207.4043,206.5315,206.5511,52424.0
2018-02-20 09:30:00,208.9,210.0,207.3,208.82,48258.0,204.874,205.9528,203.3049,204.7956,48258.0
2018-02-20 09:40:00,208.98,210.11,208.86,210.09,37951.0,204.9525,206.0607,204.8348,206.0411,37951.0
2018-02-20 09:50:00,209.99,210.34,209.21,209.21,28119.0,205.943,206.2863,205.178,205.178,28119.0
2018-02-20 10:00:00,209.31,210.26,209.09,209.57,32277.0,205.2761,206.2078,205.0604,205.5311,32277.0
2018-02-20 10:10:00,209.62,209.88,209.08,209.46,24469.0,205.5801,205.8351,205.0506,205.4232,24469.0
2018-02-20 10:20:00,209.32,209.58,208.78,209.03,20529.0,205.2859,205.5409,204.7563,205.0015,20529.0
2018-02-20 10:30:00,208.92,208.97,207.91,208.01,31315.0,204.8936,204.9427,203.9031,204.0012,31315.0
2018-02-20 10:40:00,208.02,208.96,207.93,208.96,23057.0,204.011,204.9329,203.9227,204.9329,23057.0
2018-02-20 10:50:00,208.81,208.82,207.65,207.76,23605.0,204.7858,204.7956,203.6481,203.756,23605.0
2018-02-20 11:00:00,207.87,209.13,207.81,209.04,17957.0,203.8639,205.0996,203.805,205.0113,17957.0
2018-02-20 11:10:00,209.05,209.2,208.43,208.8,17338.0,205.0211,205.1682,204.4131,204.7759,17338.0
2018-02-20 11:20:00,208.86,209.88,208.79,209.7,15614.0,204.8348,205.8351,204.7661,205.6586,15614.0
2018-02-20 11:30:00,209.75,210.08,209.56,209.62,15209.0,205.7076,206.0313,205.5213,205.5801,15209.0
2018-02-20 11:40:00,209.59,209.9,209.29,209.47,17756.0,205.5507,205.8547,205.2565,205.433,17756.0
2018-02-20 11:50:00,209.3,210.14,209.29,210.14,15129.0,205.2663,206.0901,205.2565,206.0901,15129.0
2018-02-20 12:00:00,210.14,210.29,209.68,209.84,9174.0,206.0901,206.2372,205.639,205.7959,9174.0
2018-02-20 12:10:00,209.91,210.2,209.77,210.02,11163.0,205.8646,206.149,205.7273,205.9724,11163.0
2018-02-20 12:20:00,210.11,210.25,209.89,210.0,16525.0,206.0607,206.198,205.8449,205.9528,16525.0
2018-02-20 12:30:00,210.02,210.41,209.97,210.21,11128.0,205.9724,206.3549,205.9234,206.1588,11128.0
2018-02-20 12:40:00,210.25,210.61,210.25,210.61,8419.0,206.198,206.5511,206.198,206.5511,8419.0
2018-02-20 12:50:00,210.6,210.95,210.4,210.83,12364.0,206.5413,206.8845,206.3451,206.7668,12364.0
2018-02-20 13:00:00,210.75,210.83,210.18,210.26,5176.0,206.6884,206.7668,206.1294,206.2078,5176.0
2018-02-20 13:10:00,210.25,210.37,210.13,210.14,6424.0,206.198,206.3157,206.0803,206.0901,6424.0
2018-02-20 13:20:00,210.21,210.22,209.51,209.78,7829.0,206.1588,206.1686,205.4723,205.7371,7829.0
2018-02-20 13:30:00,209.78,210.26,209.66,210.22,18481.0,205.7371,206.2078,205.6194,206.1686,18481.0
2018-02-20 13:40:00,210.19,210.19,209.74,210.13,17218.0,206.1392,206.1392,205.6978,206.0803,17218.0
2018-02-20 13:50:00,210.09,210.18,209.54,209.69,9489.0,206.0411,206.1294,205.5017,205.6488,9489.0
2018-02-20 14:00:00,209.88,209.89,209.18,209.18,15725.0,205.8351,205.8449,205.1486,205.1486,15725.0
2018-02-20 14:10:00,209.26,209.27,208.83,208.93,22499.0,205.2271,205.2369,204.8054,204.9034,22499.0
2018-02-20 14:20:00,209.11,209.63,209.11,209.21,11439.0,205.08,205.59,205.08,205.178,11439.0
2018-02-20 14:30:00,209.1,209.54,209.1,209.54,6834.0,205.0702,205.5017,205.0702,205.5017,6834.0
2018-02-20 14:40:00,209.35,209.38,208.9,209.02,10845.0,205.3153,205.3448,204.874,204.9917,10845.0
2018-02-20 14:50:00,209.03,209.1,208.48,208.75,7908.0,205.0015,205.0702,204.4621,204.7269,7908.0
2018-02-20 15:00:00,208.78,208.88,208.05,208.25,12424.0,204.7563,204.8544,204.0404,204.2365,12424.0
2018-02-20 15:10:00,208.25,208.5,207.83,207.93,15171.0,204.2365,204.4817,203.8246,203.9227,15171.0
2018-02-20 15:20:00,207.86,208.02,207.39,207.97,21055.0,203.8541,204.011,203.3931,203.9619,21055.0
2018-02-20 15:30:00,207.87,208.31,207.85,207.93,26440.0,203.8639,204.2954,203.8443,203.9227,26440.0
2018-02-20 15:40:00,207.91,208.17,207.51,208.02,38660.0,203.9031,204.1581,203.5108,204.011,38660.0
2018-02-20 15:50:00,208.03,208.17,207.78,207.84,58472.0,204.0208,204.1581,203.7756,203.8344,58472.0
2018-02-21 09:30:00,208.3,209.63,208.3,209.37,21248.0,204.2856,205.59,204.2856,205.335,21248.0
2018-02-21 09:40:00,209.11,210.33,208.87,209.71,18925.0,205.08,206.2765,204.8446,205.6684,18925.0
2018-02-21 09:50:00,209.72,210.39,209.5,210.29,8362.0,205.6782,206.3353,205.4625,206.2372,8362.0
2018-02-21 10:00:00,210.42,210.9,210.37,210.51,34839.0,206.3647,206.8355,206.3157,206.453,34839.0
2018-02-21 10:10:00,210.57,210.74,209.93,210.25,9291.0,206.5118,206.6786,205.8842,206.198,9291.0
2018-02-21 10:20:00,210.38,210.38,209.68,210.13,14476.0,206.3255,206.3255,205.639,206.0803,14476.0
2018-02-21 10:30:00,210.1,210.63,210.03,210.63,11397.0,206.0509,206.5707,205.9822,206.5707,11397.0
2018-02-21 10:40:00,210.63,211.27,210.43,211.07,11144.0,206.5707,207.1983,206.3745,207.0022,11144.0
2018-02-21 10:50:00,211.16,211.79,210.98,211.33,17175.0,207.0905,207.7083,206.9139,207.2572,17175.0
2018-02-21 11:00:00,211.48,211.58,211.2,211.31,7973.0,207.4043,207.5024,207.1297,207.2376,7973.0
2018-02-21 11:10:00,211.25,211.83,210.93,211.21,12233.0,207.1787,207.7476,206.8649,207.1395,12233.0
2018-02-21 11:20:00,211.11,211.72,211.07,211.45,18094.0,207.0414,207.6397,207.0022,207.3749,18094.0
2018-02-21 11:30:00,211.64,212.01,211.5,211.97,4374.0,207.5612,207.9241,207.4239,207.8849,4374.0
2018-02-21 11:40:00,211.91,211.91,211.59,211.59,7620.0,207.826,207.826,207.5122,207.5122,7620.0
2018-02-21 11:50:00,211.47,211.88,211.24,211.53,13175.0,207.3945,207.7966,207.1689,207.4533,13175.0
2018-02-21 12:00:00,211.36,211.58,211.21,211.22,2428.0,207.2866,207.5024,207.1395,207.1493,2428.0
2018-02-21 12:10:00,211.31,211.59,211.23,211.59,5437.0,207.2376,207.5122,207.1591,207.5122,5437.0
2018-02-21 12:20:00,211.53,211.53,211.19,211.27,12814.0,207.4533,207.4533,207.1199,207.1983,12814.0
2018-02-21 12:30:00,211.35,211.54,211.24,211.54,3838.0,207.2768,207.4631,207.1689,207.4631,3838.0
2018-02-21 12:40:00,211.56,211.59,211.36,211.55,4748.0,207.4828,207.5122,207.2866,207.4729,4748.0
2018-02-21 12:50:00,211.64,211.72,211.53,211.72,4212.0,207.5612,207.6397,207.4533,207.6397,4212.0
2018-02-21 13:00:00,211.75,211.89,211.61,211.86,6040.0,207.6691,207.8064,207.5318,207.777,6040.0
2018-02-21 13:10:00,211.81,212.08,211.76,212.06,4196.0,207.7279,207.9927,207.6789,207.9731,4196.0
2018-02-21 13:20:00,212.09,212.26,212.0,212.26,3916.0,208.0025,208.1693,207.9143,208.1693,3916.0
2018-02-21 13:30:00,212.22,212.44,212.07,212.13,6552.0,208.13,208.3458,207.9829,208.0418,6552.0
2018-02-21 13:40:00,212.15,212.3,211.95,212.29,4333.0,208.0614,208.2085,207.8652,208.1987,4333.0
2018-02-21 13:50:00,212.22,212.37,212.15,212.25,9919.0,208.13,208.2771,208.0614,208.1595,9919.0
2018-02-21 14:00:00,212.25,213.41,212.05,213.1,17366.0,208.1595,209.2971,207.9633,208.9931,17366.0
2018-02-21 14:10:00,213.21,213.35,212.96,213.35,9950.0,209.101,209.2383,208.8558,209.2383,9950.0
2018-02-21 14:20:00,213.4,213.64,212.92,212.96,14771.0,209.2873,209.5227,208.8165,208.8558,14771.0
2018-02-21 14:30:00,213.01,213.02,212.58,212.98,12251.0,208.9048,208.9146,208.4831,208.8754,12251.0
2018-02-21 14:40:00,212.85,213.02,212.37,212.37,14772.0,208.7479,208.9146,208.2771,208.2771,14772.0
2018-02-21 14:50:00,212.18,212.55,211.88,212.31,12680.0,208.0908,208.4537,207.7966,208.2183,12680.0
2018-02-21 15:00:00,212.3,212.31,211.24,211.43,11940.0,208.2085,208.2183,207.1689,207.3553,11940.0
2018-02-21 15:10:00,211.34,211.6,210.83,211.34,27940.0,207.267,207.522,206.7668,207.267,27940.0
2018-02-21 15:20:00,211.34,212.04,211.11,211.78,25099.0,207.267,207.9535,207.0414,207.6985,25099.0
2018-02-21 15:30:00,211.76,212.15,211.42,211.52,23230.0,207.6789,208.0614,207.3455,207.4435,23230.0
2018-02-21 15:40:00,211.54,211.56,210.93,211.25,81092.0,207.4631,207.4828,206.8649,207.1787,81092.0
2018-02-21 15:50:00,211.16,211.38,209.63,209.82,107045.0,207.0905,207.3062,205.59,205.7763,107045.0
2018-02-22 09:30:00,210.8,211.83,210.06,211.46,21755.0,206.7374,207.7476,206.0117,207.3847,21755.0
2018-02-22 09:40:00,211.34,211.66,211.1,211.5,16966.0,207.267,207.5808,207.0316,207.4239,16966.0
2018-02-22 09:50:00,211.19,211.26,210.21,211.02,12587.0,207.1199,207.1885,206.1588,206.9532,12587.0
2018-02-22 10:00:00,211.07,211.19,210.55,211.1,8946.0,207.0022,207.1199,206.4922,207.0316,8946.0
2018-02-22 10:10:00,210.9,211.16,209.86,209.86,9106.0,206.8355,207.0905,205.8155,205.8155,9106.0
2018-02-22 10:20:00,210.21,211.18,210.15,210.72,5843.0,206.1588,207.1101,206.0999,206.6589,5843.0
2018-02-22 10:30:00,210.69,211.21,210.41,211.21,7194.0,206.6295,207.1395,206.3549,207.1395,7194.0
2018-02-22 10:40:00,211.21,211.78,211.03,211.49,9757.0,207.1395,207.6985,206.963,207.4141,9757.0
2018-02-22 10:50:00,211.67,211.69,211.2,211.2,11159.0,207.5906,207.6103,207.1297,207.1297,11159.0
2018-02-22 11:00:00,211.21,211.66,211.15,211.28,5993.0,207.1395,207.5808,207.0807,207.2082,5993.0
2018-02-22 11:10:00,211.13,211.35,211.13,211.19,5064.0,207.061,207.2768,207.061,207.1199,5064.0
2018-02-22 11:20:00,211.26,212.21,211.26,212.21,9305.0,207.1885,208.1202,207.1885,208.1202,9305.0
2018-02-22 11:30:00,212.26,212.26,211.58,211.97,8600.0,208.1693,208.1693,207.5024,207.8849,8600.0
2018-02-22 11:40:00,212.08,212.63,211.97,212.63,6016.0,207.9927,208.5321,207.8849,208.5321,6016.0
2018-02-22 11:50:00,212.36,213.63,212.3,212.66,19976.0,208.2673,209.5129,208.2085,208.5616,19976.0
2018-02-22 12:00:00,212.33,212.5,211.96,212.15,6268.0,208.2379,208.4046,207.875,208.0614,6268.0
2018-02-22 12:10:00,212.06,212.19,211.78,212.13,7795.0,207.9731,208.1006,207.6985,208.0418,7795.0
2018-02-22 12:20:00,212.07,212.42,211.63,211.68,7860.0,207.9829,208.3262,207.5514,207.6004,7860.0
2018-02-22 12:30:00,211.69,211.81,211.45,211.8,8773.0,207.6103,207.7279,207.3749,207.7181,8773.0
2018-02-22 12:40:00,211.73,211.97,211.54,211.55,8703.0,207.6495,207.8849,207.4631,207.4729,8703.0
2018-02-22 12:50:00,211.25,211.97,211.18,211.18,7646.0,207.1787,207.8849,207.1101,207.1101,7646.0
2018-02-22 13:00:00,211.31,211.55,211.15,211.15,6246.0,207.2376,207.4729,207.0807,207.0807,6246.0
2018-02-22 13:10:00,211.1,211.24,210.49,210.62,5342.0,207.0316,207.1689,206.4334,206.5609,5342.0
2018-02-22 13:20:00,210.65,210.76,210.37,210.47,8171.0,206.5903,206.6982,206.3157,206.4138,8171.0
2018-02-22 13:30:00,210.47,210.64,210.05,210.13,7984.0,206.4138,206.5805,206.0019,206.0803,7984.0
2018-02-22 13:40:00,210.33,210.45,209.9,209.98,8226.0,206.2765,206.3941,205.8547,205.9332,8226.0
2018-02-22 13:50:00,209.82,210.51,209.69,210.16,7171.0,205.7763,206.453,205.6488,206.1097,7171.0
2018-02-22 14:00:00,210.16,210.71,210.08,210.37,4831.0,206.1097,206.6491,206.0313,206.3157,4831.0
2018-02-22 14:10:00,210.47,210.58,210.25,210.33,6026.0,206.4138,206.5216,206.198,206.2765,6026.0
2018-02-22 14:20:00,210.44,210.92,210.2,210.92,6517.0,206.3843,206.8551,206.149,206.8551,6517.0
2018-02-22 14:30:00,210.84,211.17,210.71,210.72,6677.0,206.7766,207.1003,206.6491,206.6589,6677.0
2018-02-22 14:40:00,210.67,210.69,210.21,210.32,6582.0,206.6099,206.6295,206.1588,206.2667,6582.0
2018-02-22 14:50:00,210.23,210.37,209.32,209.47,18349.0,206.1784,206.3157,205.2859,205.433,18349.0
2018-02-22 15:00:00,209.35,209.57,209.0,209.13,14124.0,205.3153,205.5311,204.9721,205.0996,14124.0
2018-02-22 15:10:00,209.03,209.75,209.01,209.52,9715.0,205.0015,205.7076,204.9819,205.4821,9715.0
2018-02-22 15:20:00,209.57,209.93,209.45,209.67,12704.0,205.5311,205.8842,205.4134,205.6292,12704.0
2018-02-22 15:30:00,209.69,209.93,209.31,209.46,13639.0,205.6488,205.8842,205.2761,205.4232,13639.0
2018-02-22 15:40:00,209.4,209.72,208.72,208.91,39750.0,205.3644,205.6782,204.6975,204.8838,39750.0
2018-02-22 15:50:00,208.8,209.42,208.7,209.11,83020.0,204.7759,205.384,204.6779,205.08,83020.0
2018-02-23 09:30:00,209.97,210.88,209.43,209.64,18863.0,205.9234,206.8159,205.3938,205.5998,18863.0
2018-02-23 09:40:00,209.72,210.0,209.03,209.18,7434.0,205.6782,205.9528,205.0015,205.1486,7434.0
2018-02-23 09:50:00,209.02,209.44,208.82,208.82,9647.0,204.9917,205.4036,204.7956,204.7956,9647.0
2018-02-23 10:00:00,208.91,209.62,208.76,208.88,13677.0,204.8838,205.5801,204.7367,204.8544,13677.0
2018-02-23 10:10:00,208.94,209.21,208.49,208.49,15106.0,204.9132,205.178,204.4719,204.4719,15106.0
2018-02-23 10:20:00,208.4,208.91,208.39,208.73,4200.0,204.3837,204.8838,204.3738,204.7073,4200.0
2018-02-23 10:30:00,208.67,209.04,208.59,208.82,19752.0,204.6485,205.0113,204.57,204.7956,19752.0
2018-02-23 10:40:00,208.88,209.05,208.61,208.73,10708.0,204.8544,205.0211,204.5896,204.7073,10708.0
2018-02-23 10:50:00,208.61,209.0,208.61,208.84,3811.0,204.5896,204.9721,204.5896,204.8152,3811.0
2018-02-23 11:00:00,208.95,209.32,208.88,209.08,12157.0,204.9231,205.2859,204.8544,205.0506,12157.0
2018-02-23 11:10:00,209.12,209.22,208.94,208.94,6225.0,205.0898,205.1879,204.9132,204.9132,6225.0
2018-02-23 11:20:00,208.72,209.15,208.72,209.04,6975.0,204.6975,205.1192,204.6975,205.0113,6975.0
2018-02-23 11:30:00,208.99,209.14,208.94,209.06,7228.0,204.9623,205.1094,204.9132,205.0309,7228.0
2018-02-23 11:40:00,209.28,209.28,208.92,208.97,3019.0,205.2467,205.2467,204.8936,204.9427,3019.0
2018-02-23 11:50:00,209.15,209.91,209.07,209.91,9797.0,205.1192,205.8646,205.0407,205.8646,9797.0
2018-02-23 12:00:00,209.89,210.09,209.76,209.89,3468.0,205.8449,206.0411,205.7174,205.8449,3468.0
2018-02-23 12:10:00,209.93,210.19,209.83,210.11,5848.0,205.8842,206.1392,205.7861,206.0607,5848.0
2018-02-23 12:20:00,210.13,210.32,209.91,209.91,3739.0,206.0803,206.2667,205.8646,205.8646,3739.0
2018-02-23 12:30:00,209.91,210.23,209.89,210.06,2100.0,205.8646,206.1784,205.8449,206.0117,2100.0
2018-02-23 12:40:00,210.3,210.3,209.96,210.21,7341.0,206.247,206.247,205.9136,206.1588,7341.0
2018-02-23 12:50:00,210.23,210.38,210.09,210.23,7028.0,206.1784,206.3255,206.0411,206.1784,7028.0
2018-02-23 13:00:00,210.31,210.32,209.93,210.2,3370.0,206.2568,206.2667,205.8842,206.149,3370.0
2018-02-23 13:10:00,210.09,210.14,209.65,209.82,7393.0,206.0411,206.0901,205.6096,205.7763,7393.0
2018-02-23 13:20:00,209.93,210.07,209.8,209.86,5008.0,205.8842,206.0215,205.7567,205.8155,5008.0
2018-02-23 13:30:00,210.11,210.18,209.91,209.94,8003.0,206.0607,206.1294,205.8646,205.894,8003.0
2018-02-23 13:40:00,209.98,210.19,209.9,210.14,3800.0,205.9332,206.1392,205.8547,206.0901,3800.0
2018-02-23 13:50:00,210.15,210.36,210.14,210.27,2740.0,206.0999,206.3059,206.0901,206.2176,2740.0
2018-02-23 14:00:00,210.35,210.37,209.81,209.91,4693.0,206.2961,206.3157,205.7665,205.8646,4693.0
2018-02-23 14:10:00,209.92,210.16,209.88,210.06,5730.0,205.8744,206.1097,205.8351,206.0117,5730.0
2018-02-23 14:20:00,209.89,210.22,209.89,210.22,5383.0,205.8449,206.1686,205.8449,206.1686,5383.0
2018-02-23 14:30:00,210.28,210.57,210.18,210.23,6753.0,206.2274,206.5118,206.1294,206.1784,6753.0
2018-02-23 14:40:00,210.23,210.72,210.1,210.71,2727.0,206.1784,206.6589,206.0509,206.6491,2727.0
2018-02-23 14:50:00,210.95,211.01,210.54,210.55,7779.0,206.8845,206.9434,206.4824,206.4922,7779.0
2018-02-23 15:00:00,210.7,211.45,210.52,211.45,17616.0,206.6393,207.3749,206.4628,207.3749,17616.0
2018-02-23 15:10:00,211.31,211.45,211.09,211.28,3310.0,207.2376,207.3749,207.0218,207.2082,3310.0
2018-02-23 15:20:00,211.38,211.84,211.18,211.64,11966.0,207.3062,207.7574,207.1101,207.5612,11966.0
2018-02-23 15:30:00,211.64,211.74,211.27,211.41,15013.0,207.5612,207.6593,207.1983,207.3356,15013.0
2018-02-23 15:40:00,211.41,211.57,211.17,211.31,19350.0,207.3356,207.4926,207.1003,207.2376,19350.0
2018-02-23 15:50:00,211.29,211.82,211.21,211.75,70132.0,207.218,207.7377,207.1395,207.6691,70132.0
2018-02-26 09:30:00,212.18,213.14,211.32,211.61,31426.0,208.0908,209.0323,207.2474,207.5318,31426.0
2018-02-26 09:40:00,211.54,212.4,211.28,212.24,16900.0,207.4631,208.3066,207.2082,208.1497,16900.0
2018-02-26 09:50:00,212.14,212.42,211.21,211.99,53894.0,208.0516,208.3262,207.1395,207.9045,53894.0
2018-02-26 10:00:00,211.91,212.64,211.9,212.28,13294.0,207.826,208.5419,207.8162,208.1889,13294.0
2018-02-26 10:10:00,212.28,212.29,211.57,211.6,17802.0,208.1889,208.1987,207.4926,207.522,17802.0
2018-02-26 10:20:00,211.61,212.1,211.46,212.1,9781.0,207.5318,208.0123,207.3847,208.0123,9781.0
2018-02-26 10:30:00,211.91,211.91,211.49,211.9,3814.0,207.826,207.826,207.4141,207.8162,3814.0
2018-02-26 10:40:00,211.91,212.29,211.89,212.25,5713.0,207.826,208.1987,207.8064,208.1595,5713.0
2018-02-26 10:50:00,212.24,212.24,211.53,211.53,6793.0,208.1497,208.1497,207.4533,207.4533,6793.0
2018-02-26 11:00:00,211.69,212.43,211.6,212.23,11072.0,207.6103,208.336,207.522,208.1398,11072.0
2018-02-26 11:10:00,212.27,212.74,212.26,212.55,9697.0,208.1791,208.64,208.1693,208.4537,9697.0
2018-02-26 11:20:00,212.6,212.72,212.34,212.63,9738.0,208.5027,208.6204,208.2477,208.5321,9738.0
2018-02-26 11:30:00,212.5,212.74,212.21,212.4,14382.0,208.4046,208.64,208.1202,208.3066,14382.0
2018-02-26 11:40:00,212.4,212.48,212.25,212.25,9911.0,208.3066,208.385,208.1595,208.1595,9911.0
2018-02-26 11:50:00,212.31,212.31,212.1,212.27,18642.0,208.2183,208.2183,208.0123,208.1791,18642.0
2018-02-26 12:00:00,212.27,212.8,212.24,212.8,11558.0,208.1791,208.6989,208.1497,208.6989,11558.0
2018-02-26 12:10:00,212.92,213.3,212.91,213.3,5219.0,208.8165,209.1892,208.8067,209.1892,5219.0
2018-02-26 12:20:00,213.26,213.3,213.02,213.19,3961.0,209.15,209.1892,208.9146,209.0813,3961.0
2018-02-26 12:30:00,213.0,213.13,212.78,212.84,6227.0,208.895,209.0225,208.6792,208.7381,6227.0
2018-02-26 12:40:00,212.96,213.23,212.78,212.87,11258.0,208.8558,209.1206,208.6792,208.7675,11258.0
2018-02-26 12:50:00,212.89,213.42,212.89,213.24,8714.0,208.7871,209.3069,208.7871,209.1304,8714.0
2018-02-26 13:00:00,213.24,213.46,213.19,213.3,11863.0,209.1304,209.3461,209.0813,209.1892,11863.0
2018-02-26 13:10:00,213.34,213.35,212.84,212.97,11307.0,209.2285,209.2383,208.7381,208.8656,11307.0
2018-02-26 13:20:00,212.96,213.36,212.85,213.36,7814.0,208.8558,209.2481,208.7479,209.2481,7814.0
2018-02-26 13:30:00,213.26,213.27,212.99,212.99,7854.0,209.15,209.1598,208.8852,208.8852,7854.0
2018-02-26 13:40:00,212.98,213.16,212.91,212.95,4820.0,208.8754,209.0519,208.8067,208.846,4820.0
2018-02-26 13:50:00,212.94,213.19,212.94,213.15,5271.0,208.8362,209.0813,208.8362,209.0421,5271.0
2018-02-26 14:00:00,213.13,213.35,213.05,213.19,8164.0,209.0225,209.2383,208.944,209.0813,8164.0
2018-02-26 14:10:00,213.24,213.61,212.49,213.51,16192.0,209.1304,209.4932,208.3948,209.3952,16192.0
2018-02-26 14:20:00,213.47,213.56,213.26,213.26,8214.0,209.3559,209.4442,209.15,209.15,8214.0
2018-02-26 14:30:00,213.33,213.6,213.31,213.56,7684.0,209.2186,209.4834,209.199,209.4442,7684.0
2018-02-26 14:40:00,213.46,213.63,213.24,213.33,8136.0,209.3461,209.5129,209.1304,209.2186,8136.0
2018-02-26 14:50:00,213.34,213.61,213.33,213.61,6400.0,209.2285,209.4932,209.2186,209.4932,6400.0
2018-02-26 15:00:00,213.57,213.98,213.38,213.83,30451.0,209.454,209.8561,209.2677,209.709,30451.0
2018-02-26 15:10:00,213.88,214.04,213.71,214.02,19877.0,209.758,209.915,209.5913,209.8953,19877.0
2018-02-26 15:20:00,214.05,214.21,213.88,214.21,16678.0,209.9248,210.0817,209.758,210.0817,16678.0
2018-02-26 15:30:00,214.19,214.21,213.61,213.83,29674.0,210.0621,210.0817,209.4932,209.709,29674.0
2018-02-26 15:40:00,213.83,213.89,213.32,213.42,27605.0,209.709,209.7679,209.2088,209.3069,27605.0
2018-02-26 15:50:00,213.44,214.06,213.44,214.02,71325.0,209.3265,209.9346,209.3265,209.8953,71325.0
2018-02-27 09:30:00,213.92,214.87,212.51,213.15,40935.0,209.7973,210.729,208.4144,209.0421,40935.0
2018-02-27 09:40:00,213.1,213.1,212.07,212.29,30272.0,208.9931,208.9931,207.9829,208.1987,30272.0
2018-02-27 09:50:00,212.35,212.37,210.59,210.62,14460.0,208.2575,208.2771,206.5315,206.5609,14460.0
2018-02-27 10:00:00,210.67,211.55,210.46,211.18,51957.0,206.6099,207.4729,206.404,207.1101,51957.0
2018-02-27 10:10:00,211.14,211.95,211.11,211.72,22505.0,207.0709,207.8652,207.0414,207.6397,22505.0
2018-02-27 10:20:00,211.81,212.5,211.72,212.13,22060.0,207.7279,208.4046,207.6397,208.0418,22060.0
2018-02-27 10:30:00,212.19,212.2,211.51,211.64,15252.0,208.1006,208.1104,207.4337,207.5612,15252.0
2018-02-27 10:40:00,211.83,212.18,211.81,211.81,13356.0,207.7476,208.0908,207.7279,207.7279,13356.0
2018-02-27 10:50:00,211.85,212.24,211.49,211.82,15114.0,207.7672,208.1497,207.4141,207.7377,15114.0
2018-02-27 11:00:00,211.86,212.16,211.7,211.95,17155.0,207.777,208.0712,207.6201,207.8652,17155.0
2018-02-27 11:10:00,212.0,212.47,211.93,212.2,19541.0,207.9143,208.3752,207.8456,208.1104,19541.0
2018-02-27 11:20:00,212.13,212.39,211.75,211.95,9170.0,208.0418,208.2968,207.6691,207.8652,9170.0
2018-02-27 11:30:00,212.1,212.6,212.1,212.24,9676.0,208.0123,208.5027,208.0123,208.1497,9676.0
2018-02-27 11:40:00,212.21,212.53,212.0,212.42,9713.0,208.1202,208.4341,207.9143,208.3262,9713.0
2018-02-27 11:50:00,212.2,212.29,211.73,212.01,17500.0,208.1104,208.1987,207.6495,207.9241,17500.0
2018-02-27 12:00:00,211.85,212.09,211.82,211.92,17929.0,207.7672,208.0025,207.7377,207.8358,17929.0
2018-02-27 12:10:00,211.9,211.9,211.16,211.38,11140.0,207.8162,207.8162,207.0905,207.3062,11140.0
2018-02-27 12:20:00,211.2,211.8,211.06,211.72,9218.0,207.1297,207.7181,206.9924,207.6397,9218.0
2018-02-27 12:30:00,211.76,212.07,211.7,211.95,11674.0,207.6789,207.9829,207.6201,207.8652,11674.0
2018-02-27 12:40:00,212.0,212.15,211.65,211.84,17237.0,207.9143,208.0614,207.571,207.7574,17237.0
2018-02-27 12:50:00,211.99,212.36,211.98,212.31,12543.0,207.9045,208.2673,207.8947,208.2183,12543.0
2018-02-27 13:00:00,212.33,212.66,212.22,212.66,13493.0,208.2379,208.5616,208.13,208.5616,13493.0
2018-02-27 13:10:00,212.66,212.66,212.29,212.64,12537.0,208.5616,208.5616,208.1987,208.5419,12537.0
2018-02-27 13:20:00,212.65,212.75,212.42,212.42,7347.0,208.5517,208.6498,208.3262,208.3262,7347.0
2018-02-27 13:30:00,212.37,212.42,211.88,212.08,9607.0,208.2771,208.3262,207.7966,207.9927,9607.0
2018-02-27 13:40:00,212.09,212.28,211.89,212.03,7025.0,208.0025,208.1889,207.8064,207.9437,7025.0
2018-02-27 13:50:00,211.93,212.0,211.55,211.77,8655.0,207.8456,207.9143,207.4729,207.6887,8655.0
2018-02-27 14:00:00,211.77,211.78,211.08,211.67,16664.0,207.6887,207.6985,207.012,207.5906,16664.0
2018-02-27 14:10:00,211.62,211.66,211.27,211.38,13179.0,207.5416,207.5808,207.1983,207.3062,13179.0
2018-02-27 14:20:00,211.31,211.45,210.97,211.43,12682.0,207.2376,207.3749,206.9041,207.3553,12682.0
2018-02-27 14:30:00,211.39,211.87,211.35,211.81,12910.0,207.316,207.7868,207.2768,207.7279,12910.0
2018-02-27 14:40:00,211.8,211.84,211.15,211.37,12806.0,207.7181,207.7574,207.0807,207.2964,12806.0
2018-02-27 14:50:00,211.43,211.75,211.26,211.51,18721.0,207.3553,207.6691,207.1885,207.4337,18721.0
2018-02-27 15:00:00,211.51,211.84,211.29,211.29,12427.0,207.4337,207.7574,207.218,207.218,12427.0
2018-02-27 15:10:00,211.31,211.7,211.23,211.4,11441.0,207.2376,207.6201,207.1591,207.3258,11441.0
2018-02-27 15:20:00,211.34,211.81,211.29,211.72,14205.0,207.267,207.7279,207.218,207.6397,14205.0
2018-02-27 15:30:00,211.9,211.95,211.32,211.53,19769.0,207.8162,207.8652,207.2474,207.4533,19769.0
2018-02-27 15:40:00,211.53,212.0,211.31,211.93,31060.0,207.4533,207.9143,207.2376,207.8456,31060.0
2018-02-27 15:50:00,211.91,211.91,210.69,210.69,81413.0,207.826,207.826,206.6295,206.6295,81413.0
2018-02-28 09:30:00,211.41,212.57,211.41,211.95,18907.0,207.3356,208.4733,207.3356,207.8652,18907.0
2018-02-28 09:40:00,212.2,212.83,212.0,212.66,17188.0,208.1104,208.7283,207.9143,208.5616,17188.0
2018-02-28 09:50:00,212.64,213.25,212.27,213.24,8662.0,208.5419,209.1402,208.1791,209.1304,8662.0
2018-02-28 10:00:00,213.38,213.48,212.59,212.7,11508.0,209.2677,209.3658,208.4929,208.6008,11508.0
2018-02-28 10:10:00,212.61,213.0,212.5,213.0,13630.0,208.5125,208.895,208.4046,208.895,13630.0
2018-02-28 10:20:00,212.9,213.0,212.46,212.91,23663.0,208.7969,208.895,208.3654,208.8067,23663.0
2018-02-28 10:30:00,212.91,213.19,212.68,213.11,4810.0,208.8067,209.0813,208.5812,209.0029,4810.0
2018-02-28 10:40:00,213.02,213.02,212.17,212.34,12164.0,208.9146,208.9146,208.081,208.2477,12164.0
2018-02-28 10:50:00,212.25,212.3,211.54,211.81,10249.0,208.1595,208.2085,207.4631,207.7279,10249.0
2018-02-28 11:00:00,211.87,211.98,211.44,211.44,11655.0,207.7868,207.8947,207.3651,207.3651,11655.0
2018-02-28 11:10:00,211.56,211.6,211.0,211.28,8616.0,207.4828,207.522,206.9335,207.2082,8616.0
2018-02-28 11:20:00,211.19,211.47,210.72,211.13,14490.0,207.1199,207.3945,206.6589,207.061,14490.0
2018-02-28 11:30:00,211.13,211.19,210.58,210.79,18243.0,207.061,207.1199,206.5216,206.7276,18243.0
2018-02-28 11:40:00,210.73,211.15,210.65,211.06,9003.0,206.6688,207.0807,206.5903,206.9924,9003.0
2018-02-28 11:50:00,211.12,211.12,210.68,210.75,9620.0,207.0512,207.0512,206.6197,206.6884,9620.0
2018-02-28 12:00:00,210.97,210.99,210.65,210.97,10451.0,206.9041,206.9237,206.5903,206.9041,10451.0
2018-02-28 12:10:00,210.84,211.0,210.78,210.78,7599.0,206.7766,206.9335,206.7178,206.7178,7599.0
2018-02-28 12:20:00,210.7,211.04,210.38,211.0,8901.0,206.6393,206.9728,206.3255,206.9335,8901.0
2018-02-28 12:30:00,210.91,211.49,210.77,211.39,4555.0,206.8453,207.4141,206.708,207.316,4555.0
2018-02-28 12:40:00,211.39,211.91,211.08,211.81,6953.0,207.316,207.826,207.012,207.7279,6953.0
2018-02-28 12:50:00,211.8,211.85,211.42,211.57,5695.0,207.7181,207.7672,207.3455,207.4926,5695.0
2018-02-28 13:00:00,211.44,211.59,211.15,211.59,4537.0,207.3651,207.5122,207.0807,207.5122,4537.0
2018-02-28 13:10:00,211.65,211.7,211.43,211.7,3715.0,207.571,207.6201,207.3553,207.6201,3715.0
2018-02-28 13:20:00,211.7,212.12,211.62,212.12,2882.0,207.6201,208.032,207.5416,208.032,2882.0
2018-02-28 13:30:00,212.0,212.12,211.75,211.87,7804.0,207.9143,208.032,207.6691,207.7868,7804.0
2018-02-28 13:40:00,211.78,212.01,211.53,211.59,10935.0,207.6985,207.9241,207.4533,207.5122,10935.0
2018-02-28 13:50:00,211.42,212.36,211.42,212.25,2719.0,207.3455,208.2673,207.3455,208.1595,2719.0
2018-02-28 14:00:00,212.24,212.72,212.02,212.17,8246.0,208.1497,208.6204,207.9339,208.081,8246.0
2018-02-28 14:10:00,212.24,212.45,211.96,212.14,5928.0,208.1497,208.3556,207.875,208.0516,5928.0
2018-02-28 14:20:00,212.19,212.5,211.9,211.91,12212.0,208.1006,208.4046,207.8162,207.826,12212.0
2018-02-28 14:30:00,211.9,211.96,211.17,211.22,7468.0,207.8162,207.875,207.1003,207.1493,7468.0
2018-02-28 14:40:00,211.25,211.41,210.76,210.88,7641.0,207.1787,207.3356,206.6982,206.8159,7641.0
2018-02-28 14:50:00,210.93,210.93,210.49,210.54,9844.0,206.8649,206.8649,206.4334,206.4824,9844.0
2018-02-28 15:00:00,210.74,210.83,210.28,210.66,9979.0,206.6786,206.7668,206.2274,206.6001,9979.0
2018-02-28 15:10:00,210.73,210.74,210.31,210.35,8045.0,206.6688,206.6786,206.2568,206.2961,8045.0
2018-02-28 15:20:00,210.48,210.51,210.04,210.22,16757.0,206.4236,206.453,205.9921,206.1686,16757.0
2018-02-28 15:30:00,210.22,210.45,209.87,210.45,17423.0,206.1686,206.3941,205.8253,206.3941,17423.0
2018-02-28 15:40:00,210.47,210.47,209.2,209.27,39882.0,206.4138,206.4138,205.1682,205.2369,39882.0
2018-02-28 15:50:00,209.21,209.45,208.5,208.56,89804.0,205.178,205.4134,204.4817,204.5406,89804.0
2018-03-01 09:30:00,208.64,208.79,208.01,208.56,46474.0,204.619,204.7661,204.0012,204.5406,46474.0
2018-03-01 09:40:00,208.55,208.57,207.23,208.21,18434.0,204.5308,204.5504,203.2362,204.1973,18434.0
2018-03-01 09:50:00,208.26,208.26,207.37,207.78,10578.0,204.2464,204.2464,203.3735,203.7756,10578.0
2018-03-01 10:00:00,207.81,208.44,207.47,207.78,16502.0,203.805,204.4229,203.4716,203.7756,16502.0
2018-03-01 10:10:00,207.74,207.91,207.15,207.72,19520.0,203.7364,203.9031,203.1577,203.7168,19520.0
2018-03-01 10:20:00,207.72,207.72,206.7,207.08,25437.0,203.7168,203.7168,202.7164,203.0891,25437.0
2018-03-01 10:30:00,207.3,208.65,207.13,208.58,24348.0,203.3049,204.6288,203.1381,204.5602,24348.0
2018-03-01 10:40:00,208.52,208.8,208.24,208.51,8455.0,204.5013,204.7759,204.2267,204.4915,8455.0
2018-03-01 10:50:00,208.29,208.36,207.62,207.62,8863.0,204.2758,204.3444,203.6187,203.6187,8863.0
2018-03-01 11:00:00,207.84,208.17,207.64,207.97,14581.0,203.8344,204.1581,203.6383,203.9619,14581.0
2018-03-01 11:10:00,208.08,208.2,207.48,208.07,10330.0,204.0698,204.1875,203.4814,204.06,10330.0
2018-03-01 11:20:00,208.1,208.26,207.08,207.42,11394.0,204.0894,204.2464,203.0891,203.4225,11394.0
2018-03-01 11:30:00,207.39,207.91,207.39,207.72,16310.0,203.3931,203.9031,203.3931,203.7168,16310.0
2018-03-01 11:40:00,207.88,208.5,207.79,207.97,8669.0,203.8737,204.4817,203.7854,203.9619,8669.0
2018-03-01 11:50:00,207.92,208.63,207.84,208.41,7761.0,203.9129,204.6092,203.8344,204.3935,7761.0
2018-03-01 12:00:00,208.4,208.4,207.05,207.53,13499.0,204.3837,204.3837,203.0597,203.5304,13499.0
2018-03-01 12:10:00,207.63,207.63,206.8,206.97,14196.0,203.6285,203.6285,202.8145,202.9812,14196.0
2018-03-01 12:20:00,206.92,207.21,206.72,206.98,10523.0,202.9322,203.2166,202.736,202.991,10523.0
2018-03-01 12:30:00,207.04,207.08,206.3,206.71,11667.0,203.0499,203.0891,202.3241,202.7262,11667.0
2018-03-01 12:40:00,206.89,207.01,206.15,206.78,14745.0,202.9028,203.0204,202.177,202.7949,14745.0
2018-03-01 12:50:00,206.81,206.81,206.07,206.36,12913.0,202.8243,202.8243,202.0986,202.383,12913.0
2018-03-01 13:00:00,206.23,206.23,205.1,205.15,18504.0,202.2555,202.2555,201.1473,201.1963,18504.0
2018-03-01 13:10:00,205.22,205.74,205.04,205.54,17491.0,201.2649,201.7749,201.0884,201.5788,17491.0
2018-03-01 13:20:00,205.42,205.71,205.3,205.5,10604.0,201.4611,201.7455,201.3434,201.5395,10604.0
2018-03-01 13:30:00,205.29,205.39,204.81,205.12,16611.0,201.3336,201.4317,200.8628,201.1669,16611.0
2018-03-01 13:40:00,205.02,205.12,204.27,204.6,11532.0,201.0688,201.1669,200.3333,200.6569,11532.0
2018-03-01 13:50:00,204.61,205.1,204.27,204.28,12197.0,200.6667,201.1473,200.3333,200.3431,12197.0
2018-03-01 14:00:00,204.32,204.56,203.49,203.67,34197.0,200.3823,200.6177,199.5683,199.7448,34197.0
2018-03-01 14:10:00,203.63,204.05,202.82,204.02,19227.0,199.7056,200.1175,198.9112,200.0881,19227.0
2018-03-01 14:20:00,203.99,204.39,203.67,204.21,20894.0,200.0586,200.4509,199.7448,200.2744,20894.0
2018-03-01 14:30:00,204.33,204.34,203.27,203.63,22680.0,200.3921,200.4019,199.3525,199.7056,22680.0
2018-03-01 14:40:00,203.61,204.58,203.44,203.82,26581.0,199.686,200.6373,199.5192,199.8919,26581.0
2018-03-01 14:50:00,203.91,204.79,203.9,204.36,49359.0,199.9802,200.8432,199.9704,200.4215,49359.0
2018-03-01 15:00:00,204.36,205.3,203.91,205.2,38234.0,200.4215,201.3434,199.9802,201.2453,38234.0
2018-03-01 15:10:00,205.19,205.91,204.95,205.91,55760.0,201.2355,201.9416,201.0001,201.9416,55760.0
2018-03-01 15:20:00,205.96,206.14,205.44,205.77,36086.0,201.9907,202.1672,201.4807,201.8043,36086.0
2018-03-01 15:30:00,205.74,206.08,204.74,204.85,39564.0,201.7749,202.1084,200.7942,200.9021,39564.0
2018-03-01 15:40:00,204.75,205.18,204.51,204.93,38906.0,200.804,201.2257,200.5686,200.9805,38906.0
2018-03-01 15:50:00,205.0,205.74,204.91,205.09,152430.0,201.0492,201.7749,200.9609,201.1374,152430.0
2018-03-02 09:30:00,203.67,205.73,203.67,204.04,30978.0,199.7448,201.7651,199.7448,200.1077,30978.0
2018-03-02 09:40:00,203.68,204.43,202.65,203.01,27029.0,199.7546,200.4902,198.7445,199.0975,27029.0
2018-03-02 09:50:00,203.01,203.58,202.21,203.3,17297.0,199.0975,199.6565,198.313,199.3819,17297.0
2018-03-02 10:00:00,202.87,203.0,201.82,202.34,40777.0,198.9602,199.0877,197.9305,198.4404,40777.0
2018-03-02 10:10:00,202.27,203.04,202.04,202.73,14513.0,198.3718,199.127,198.1462,198.8229,14513.0
2018-03-02 10:20:00,202.5,203.05,202.37,202.53,20432.0,198.5974,199.1368,198.4699,198.6268,20432.0
2018-03-02 10:30:00,202.63,203.33,202.52,203.03,46571.0,198.7249,199.4114,198.617,199.1171,46571.0
2018-03-02 10:40:00,203.12,203.95,202.95,203.63,29157.0,199.2054,200.0194,199.0387,199.7056,29157.0
2018-03-02 10:50:00,203.55,203.8,203.08,203.22,19464.0,199.6271,199.8723,199.1662,199.3035,19464.0
2018-03-02 11:00:00,203.17,203.62,202.81,203.02,15552.0,199.2545,199.6958,198.9014,199.1073,15552.0
2018-03-02 11:10:00,202.93,203.24,202.56,202.65,18873.0,199.0191,199.3231,198.6562,198.7445,18873.0
2018-03-02 11:20:00,202.81,203.44,202.35,203.17,14592.0,198.9014,199.5192,198.4503,199.2545,14592.0
2018-03-02 11:30:00,203.02,203.35,202.4,202.77,20536.0,199.1073,199.431,198.4993,198.8622,20536.0
2018-03-02 11:40:00,202.84,203.51,202.8,203.23,28449.0,198.9308,199.5879,198.8916,199.3133,28449.0
2018-03-02 11:50:00,203.38,203.88,202.9,203.72,49599.0,199.4604,199.9508,198.9897,199.7939,49599.0
2018-03-02 12:00:00,203.83,204.0,202.92,203.59,50397.0,199.9017,200.0685,199.0093,199.6664,50397.0
2018-03-02 12:10:00,203.59,203.86,203.38,203.56,21773.0,199.6664,199.9312,199.4604,199.6369,21773.0
2018-03-02 12:20:00,203.66,204.33,203.63,204.33,7059.0,199.735,200.3921,199.7056,200.3921,7059.0
2018-03-02 12:30:00,204.39,204.39,203.62,204.01,16718.0,200.4509,200.4509,199.6958,200.0783,16718.0
2018-03-02 12:40:00,203.9,204.89,203.89,204.8,23378.0,199.9704,200.9413,199.9606,200.853,23378.0
2018-03-02 12:50:00,204.86,205.2,204.8,205.14,7989.0,200.9119,201.2453,200.853,201.1865,7989.0
2018-03-02 13:00:00,205.0,205.01,204.57,204.57,6518.0,201.0492,201.059,200.6275,200.6275,6518.0
2018-03-02 13:10:00,204.55,204.61,204.08,204.31,6524.0,200.6079,200.6667,200.1469,200.3725,6524.0
2018-03-02 13:20:00,204.24,204.35,203.78,204.0,8925.0,200.3038,200.4117,199.8527,200.0685,8925.0
2018-03-02 13:30:00,203.97,204.15,203.15,203.68,12266.0,200.039,200.2156,199.2348,199.7546,12266.0
2018-03-02 13:40:00,203.68,204.11,203.38,204.0,6696.0,199.7546,200.1763,199.4604,200.0685,6696.0
2018-03-02 13:50:00,204.07,204.29,203.55,203.9,9137.0,200.1371,200.3529,199.6271,199.9704,9137.0
2018-03-02 14:00:00,204.07,204.32,203.82,203.92,20090.0,200.1371,200.3823,199.8919,199.99,20090.0
2018-03-02 14:10:00,203.99,204.76,203.98,204.32,10715.0,200.0586,200.8138,200.0488,200.3823,10715.0
2018-03-02 14:20:00,204.46,204.51,203.62,203.9,10155.0,200.5196,200.5686,199.6958,199.9704,10155.0
2018-03-02 14:30:00,204.33,205.15,204.23,205.15,15836.0,200.3921,201.1963,200.294,201.1963,15836.0
2018-03-02 14:40:00,205.22,205.44,204.78,205.35,11463.0,201.2649,201.4807,200.8334,201.3924,11463.0
2018-03-02 14:50:00,205.28,205.45,205.15,205.27,10014.0,201.3238,201.4905,201.1963,201.314,10014.0
2018-03-02 15:00:00,205.15,205.24,204.56,204.89,17079.0,201.1963,201.2846,200.6177,200.9413,17079.0
2018-03-02 15:10:00,205.07,205.28,204.68,205.12,13129.0,201.1178,201.3238,200.7353,201.1669,13129.0
2018-03-02 15:20:00,205.25,205.54,205.04,205.41,10684.0,201.2944,201.5788,201.0884,201.4513,10684.0
2018-03-02 15:30:00,205.33,206.13,205.3,206.11,16460.0,201.3728,202.1574,201.3434,202.1378,16460.0
2018-03-02 15:40:00,206.22,206.31,205.77,206.28,36376.0,202.2457,202.3339,201.8043,202.3045,36376.0
2018-03-02 15:50:00,206.26,206.99,206.26,206.4,95595.0,202.2849,203.0008,202.2849,202.4222,95595.0
2018-03-05 09:30:00,204.51,206.13,203.41,203.45,48940.0,200.5686,202.1574,199.4898,199.5291,48940.0
2018-03-05 09:40:00,203.76,203.91,202.28,202.48,36734.0,199.8331,199.9802,198.3816,198.5777,36734.0
2018-03-05 09:50:00,202.7,203.28,202.07,203.07,41469.0,198.7935,199.3623,198.1757,199.1564,41469.0
2018-03-05 10:00:00,203.06,203.7,202.8,203.5,24967.0,199.1466,199.7742,198.8916,199.5781,24967.0
2018-03-05 10:10:00,203.41,203.51,202.73,203.26,34071.0,199.4898,199.5879,198.8229,199.3427,34071.0
2018-03-05 10:20:00,203.39,204.04,203.09,204.04,20283.0,199.4702,200.1077,199.176,200.1077,20283.0
2018-03-05 10:30:00,203.95,204.45,203.42,204.14,19425.0,200.0194,200.5098,199.4996,200.2058,19425.0
2018-03-05 10:40:00,204.21,204.44,203.89,204.41,9652.0,200.2744,200.5,199.9606,200.4706,9652.0
2018-03-05 10:50:00,204.11,205.0,204.11,204.96,8457.0,200.1763,201.0492,200.1763,201.01,8457.0
2018-03-05 11:00:00,204.95,205.16,204.76,204.81,66844.0,201.0001,201.2061,200.8138,200.8628,66844.0
2018-03-05 11:10:00,204.91,205.26,204.75,205.26,20354.0,200.9609,201.3042,200.804,201.3042,20354.0
2018-03-05 11:20:00,205.27,205.82,205.27,205.34,11057.0,201.314,201.8534,201.314,201.3826,11057.0
2018-03-05 11:30:00,205.34,206.43,205.25,206.42,19914.0,201.3826,202.4516,201.2944,202.4418,19914.0
2018-03-05 11:40:00,206.64,207.09,206.43,206.64,55378.0,202.6576,203.0989,202.4516,202.6576,55378.0
2018-03-05 11:50:00,206.75,206.75,206.09,206.42,9117.0,202.7655,202.7655,202.1182,202.4418,9117.0
2018-03-05 12:00:00,206.43,206.99,206.42,206.86,10072.0,202.4516,203.0008,202.4418,202.8733,10072.0
2018-03-05 12:10:00,206.75,207.0,206.62,206.7,26792.0,202.7655,203.0106,202.638,202.7164,26792.0
2018-03-05 12:20:00,206.62,206.62,206.02,206.27,8500.0,202.638,202.638,202.0495,202.2947,8500.0
2018-03-05 12:30:00,206.28,206.38,205.88,206.32,6100.0,202.3045,202.4026,201.9122,202.3437,6100.0
2018-03-05 12:40:00,206.21,206.48,206.02,206.28,8900.0,202.2359,202.5007,202.0495,202.3045,8900.0
2018-03-05 12:50:00,206.34,206.54,206.25,206.45,13552.0,202.3634,202.5595,202.2751,202.4712,13552.0
2018-03-05 13:00:00,206.42,206.95,206.41,206.76,12580.0,202.4418,202.9616,202.432,202.7753,12580.0
2018-03-05 13:10:00,206.81,206.82,206.42,206.5,8900.0,202.8243,202.8341,202.4418,202.5203,8900.0
2018-03-05 13:20:00,206.51,206.57,206.3,206.3,10316.0,202.5301,202.5889,202.3241,202.3241,10316.0
2018-03-05 13:30:00,206.21,206.28,206.0,206.0,7925.0,202.2359,202.3045,202.0299,202.0299,7925.0
2018-03-05 13:40:00,206.03,206.45,205.99,206.08,9830.0,202.0593,202.4712,202.0201,202.1084,9830.0
2018-03-05 13:50:00,206.06,206.38,205.97,206.21,22911.0,202.0888,202.4026,202.0005,202.2359,22911.0
2018-03-05 14:00:00,206.27,206.41,206.13,206.26,6961.0,202.2947,202.432,202.1574,202.2849,6961.0
2018-03-05 14:10:00,206.31,206.33,205.77,205.79,9620.0,202.3339,202.3536,201.8043,201.824,9620.0
2018-03-05 14:20:00,205.79,206.35,205.7,206.26,10549.0,201.824,202.3732,201.7357,202.2849,10549.0
2018-03-05 14:30:00,206.39,206.89,206.35,206.86,13607.0,202.4124,202.9028,202.3732,202.8733,13607.0
2018-03-05 14:40:00,206.95,207.29,206.88,207.24,10209.0,202.9616,203.295,202.893,203.246,10209.0
2018-03-05 14:50:00,207.26,207.52,207.06,207.45,12539.0,203.2656,203.5206,203.0695,203.452,12539.0
2018-03-05 15:00:00,207.53,207.85,207.49,207.51,16879.0,203.5304,203.8443,203.4912,203.5108,16879.0
2018-03-05 15:10:00,207.45,207.51,207.16,207.5,19667.0,203.452,203.5108,203.1676,203.501,19667.0
2018-03-05 15:20:00,207.49,207.59,206.68,206.68,33746.0,203.4912,203.5893,202.6968,202.6968,33746.0
2018-03-05 15:30:00,206.71,207.69,206.68,207.64,17232.0,202.7262,203.6873,202.6968,203.6383,17232.0
2018-03-05 15:40:00,207.7,207.93,207.38,207.39,41031.0,203.6971,203.9227,203.3833,203.3931,41031.0
2018-03-05 15:50:00,207.29,207.35,206.73,206.78,108127.0,203.295,203.3539,202.7458,202.7949,108127.0
2018-03-06 09:30:00,208.07,208.12,206.66,207.46,56459.0,204.06,204.1091,202.6772,203.4618,56459.0
2018-03-06 09:40:00,207.34,207.69,206.97,207.66,12026.0,203.3441,203.6873,202.9812,203.6579,12026.0
2018-03-06 09:50:00,207.89,208.83,207.81,208.39,13290.0,203.8835,204.8054,203.805,204.3738,13290.0
2018-03-06 10:00:00,208.37,208.65,208.04,208.32,27482.0,204.3542,204.6288,204.0306,204.3052,27482.0
2018-03-06 10:10:00,208.36,208.96,208.14,208.89,14256.0,204.3444,204.9329,204.1287,204.8642,14256.0
2018-03-06 10:20:00,208.73,209.14,208.69,209.02,12877.0,204.7073,205.1094,204.6681,204.9917,12877.0
2018-03-06 10:30:00,209.07,209.15,208.0,208.44,10737.0,205.0407,205.1192,203.9914,204.4229,10737.0
2018-03-06 10:40:00,208.27,208.42,207.77,207.83,14217.0,204.2562,204.4033,203.7658,203.8246,14217.0
2018-03-06 10:50:00,207.72,208.35,207.57,207.79,22789.0,203.7168,204.3346,203.5697,203.7854,22789.0
2018-03-06 11:00:00,207.85,208.64,207.74,208.37,9745.0,203.8443,204.619,203.7364,204.3542,9745.0
2018-03-06 11:10:00,208.62,208.91,208.3,208.63,10190.0,204.5994,204.8838,204.2856,204.6092,10190.0
2018-03-06 11:20:00,208.54,208.65,208.22,208.5,10702.0,204.521,204.6288,204.2071,204.4817,10702.0
2018-03-06 11:30:00,208.62,208.64,208.0,208.11,12645.0,204.5994,204.619,203.9914,204.0992,12645.0
2018-03-06 11:40:00,208.2,208.78,208.1,208.63,8179.0,204.1875,204.7563,204.0894,204.6092,8179.0
2018-03-06 11:50:00,208.64,208.75,208.47,208.7,6642.0,204.619,204.7269,204.4523,204.6779,6642.0
2018-03-06 12:00:00,208.88,208.88,208.5,208.6,4111.0,204.8544,204.8544,204.4817,204.5798,4111.0
2018-03-06 12:10:00,208.65,208.73,208.48,208.49,7298.0,204.6288,204.7073,204.4621,204.4719,7298.0
2018-03-06 12:20:00,208.6,208.6,208.1,208.23,10456.0,204.5798,204.5798,204.0894,204.2169,10456.0
2018-03-06 12:30:00,208.23,208.84,208.2,208.84,12893.0,204.2169,204.8152,204.1875,204.8152,12893.0
2018-03-06 12:40:00,208.76,208.94,208.62,208.94,5132.0,204.7367,204.9132,204.5994,204.9132,5132.0
2018-03-06 12:50:00,208.95,209.48,208.95,209.48,6076.0,204.9231,205.4428,204.9231,205.4428,6076.0
2018-03-06 13:00:00,209.56,209.74,209.34,209.37,11959.0,205.5213,205.6978,205.3055,205.335,11959.0
2018-03-06 13:10:00,209.31,209.46,209.14,209.15,6879.0,205.2761,205.4232,205.1094,205.1192,6879.0
2018-03-06 13:20:00,209.11,209.25,208.82,209.19,13557.0,205.08,205.2173,204.7956,205.1584,13557.0
2018-03-06 13:30:00,209.19,209.32,208.89,208.95,10837.0,205.1584,205.2859,204.8642,204.9231,10837.0
2018-03-06 13:40:00,209.03,209.05,208.5,208.51,6153.0,205.0015,205.0211,204.4817,204.4915,6153.0
2018-03-06 13:50:00,208.48,208.58,208.34,208.55,6459.0,204.4621,204.5602,204.3248,204.5308,6459.0
2018-03-06 14:00:00,208.6,208.78,208.42,208.78,7495.0,204.5798,204.7563,204.4033,204.7563,7495.0
2018-03-06 14:10:00,208.68,208.83,208.42,208.7,31400.0,204.6583,204.8054,204.4033,204.6779,31400.0
2018-03-06 14:20:00,208.64,208.84,208.57,208.66,5593.0,204.619,204.8152,204.5504,204.6386,5593.0
2018-03-06 14:30:00,208.58,209.37,208.58,209.37,6955.0,204.5602,205.335,204.5602,205.335,6955.0
2018-03-06 14:40:00,209.42,209.64,209.2,209.63,8847.0,205.384,205.5998,205.1682,205.59,8847.0
2018-03-06 14:50:00,209.62,209.66,209.38,209.56,6512.0,205.5801,205.6194,205.3448,205.5213,6512.0
2018-03-06 15:00:00,209.6,209.68,209.22,209.41,11989.0,205.5605,205.639,205.1879,205.3742,11989.0
2018-03-06 15:10:00,209.38,209.4,209.13,209.3,15369.0,205.3448,205.3644,205.0996,205.2663,15369.0
2018-03-06 15:20:00,209.25,209.75,209.16,209.75,37302.0,205.2173,205.7076,205.129,205.7076,37302.0
2018-03-06 15:30:00,209.79,210.2,209.79,210.08,27159.0,205.7469,206.149,205.7469,206.0313,27159.0
2018-03-06 15:40:00,210.08,210.25,209.79,210.0,37893.0,206.0313,206.198,205.7469,205.9528,37893.0
2018-03-06 15:50:00,210.01,210.33,209.7,210.08,105551.0,205.9626,206.2765,205.6586,206.0313,105551.0
2018-03-07 09:30:00,207.34,209.58,207.34,209.47,45402.0,203.3441,205.5409,203.3441,205.433,45402.0
2018-03-07 09:40:00,209.5,209.9,209.03,209.52,22273.0,205.4625,205.8547,205.0015,205.4821,22273.0
2018-03-07 09:50:00,209.39,210.02,209.38,209.9,10166.0,205.3546,205.9724,205.3448,205.8547,10166.0
2018-03-07 10:00:00,209.74,210.21,209.42,209.51,24107.0,205.6978,206.1588,205.384,205.4723,24107.0
2018-03-07 10:10:00,209.57,210.12,209.52,210.0,23162.0,205.5311,206.0705,205.4821,205.9528,23162.0
2018-03-07 10:20:00,210.06,210.21,209.93,210.0,14130.0,206.0117,206.1588,205.8842,205.9528,14130.0
2018-03-07 10:30:00,209.91,210.57,209.74,210.2,26109.0,205.8646,206.5118,205.6978,206.149,26109.0
2018-03-07 10:40:00,210.3,210.9,210.14,210.85,20944.0,206.247,206.8355,206.0901,206.7864,20944.0
2018-03-07 10:50:00,210.86,210.96,210.47,210.88,12908.0,206.7962,206.8943,206.4138,206.8159,12908.0
2018-03-07 11:00:00,210.85,210.86,210.43,210.67,13043.0,206.7864,206.7962,206.3745,206.6099,13043.0
2018-03-07 11:10:00,210.66,210.9,210.51,210.53,17487.0,206.6001,206.8355,206.453,206.4726,17487.0
2018-03-07 11:20:00,210.46,210.55,210.24,210.55,11133.0,206.404,206.4922,206.1882,206.4922,11133.0
2018-03-07 11:30:00,210.54,210.99,210.53,210.95,10609.0,206.4824,206.9237,206.4726,206.8845,10609.0
2018-03-07 11:40:00,210.93,211.05,210.51,210.51,6061.0,206.8649,206.9826,206.453,206.453,6061.0
2018-03-07 11:50:00,210.44,210.44,209.81,209.86,5701.0,206.3843,206.3843,205.7665,205.8155,5701.0
2018-03-07 12:00:00,209.97,209.97,209.54,209.85,10853.0,205.9234,205.9234,205.5017,205.8057,10853.0
2018-03-07 12:10:00,209.82,210.11,209.39,210.06,10189.0,205.7763,206.0607,205.3546,206.0117,10189.0
2018-03-07 12:20:00,210.01,210.34,209.58,210.17,33227.0,205.9626,206.2863,205.5409,206.1195,33227.0
2018-03-07 12:30:00,210.3,210.36,209.92,210.21,17597.0,206.247,206.3059,205.8744,206.1588,17597.0
2018-03-07 12:40:00,210.17,210.68,209.99,210.6,11980.0,206.1195,206.6197,205.943,206.5413,11980.0
2018-03-07 12:50:00,210.59,210.75,210.39,210.39,12417.0,206.5315,206.6884,206.3353,206.3353,12417.0
2018-03-07 13:00:00,210.27,210.27,209.57,209.71,7885.0,206.2176,206.2176,205.5311,205.6684,7885.0
2018-03-07 13:10:00,209.82,210.11,209.68,210.07,7914.0,205.7763,206.0607,205.639,206.0215,7914.0
2018-03-07 13:20:00,210.07,210.73,209.99,210.71,8263.0,206.0215,206.6688,205.943,206.6491,8263.0
2018-03-07 13:30:00,210.73,210.75,210.47,210.55,7624.0,206.6688,206.6884,206.4138,206.4922,7624.0
2018-03-07 13:40:00,210.51,210.64,210.26,210.36,12195.0,206.453,206.5805,206.2078,206.3059,12195.0
2018-03-07 13:50:00,210.5,210.72,210.47,210.67,9057.0,206.4432,206.6589,206.4138,206.6099,9057.0
2018-03-07 14:00:00,210.66,210.66,210.18,210.37,10189.0,206.6001,206.6001,206.1294,206.3157,10189.0
2018-03-07 14:10:00,210.41,210.82,210.41,210.63,14066.0,206.3549,206.757,206.3549,206.5707,14066.0
2018-03-07 14:20:00,210.6,210.84,210.57,210.59,6614.0,206.5413,206.7766,206.5118,206.5315,6614.0
2018-03-07 14:30:00,210.66,211.03,210.56,211.0,12096.0,206.6001,206.963,206.502,206.9335,12096.0
2018-03-07 14:40:00,211.12,211.37,211.06,211.2,18871.0,207.0512,207.2964,206.9924,207.1297,18871.0
2018-03-07 14:50:00,211.3,211.38,211.02,211.09,11880.0,207.2278,207.3062,206.9532,207.0218,11880.0
2018-03-07 15:00:00,211.12,211.98,211.12,211.77,23124.0,207.0512,207.8947,207.0512,207.6887,23124.0
2018-03-07 15:10:00,211.68,211.87,211.47,211.61,15289.0,207.6004,207.7868,207.3945,207.5318,15289.0
2018-03-07 15:20:00,211.6,211.83,211.55,211.76,29363.0,207.522,207.7476,207.4729,207.6789,29363.0
2018-03-07 15:30:00,211.79,212.4,211.75,212.21,40766.0,207.7083,208.3066,207.6691,208.1202,40766.0
2018-03-07 15:40:00,212.22,212.46,212.22,212.28,36658.0,208.13,208.3654,208.13,208.1889,36658.0
2018-03-07 15:50:00,212.29,212.34,212.08,212.22,115161.0,208.1987,208.2477,207.9927,208.13,115161.0
2018-03-08 09:30:00,212.7,212.73,211.51,211.51,27988.0,208.6008,208.6302,207.4337,207.4337,27988.0
2018-03-08 09:40:00,211.65,211.65,210.91,211.39,13958.0,207.571,207.571,206.8453,207.316,13958.0
2018-03-08 09:50:00,211.3,211.84,211.29,211.69,8817.0,207.2278,207.7574,207.218,207.6103,8817.0
2018-03-08 10:00:00,211.56,211.72,211.34,211.55,15772.0,207.4828,207.6397,207.267,207.4729,15772.0
2018-03-08 10:10:00,211.57,211.68,211.41,211.43,10289.0,207.4926,207.6004,207.3356,207.3553,10289.0
2018-03-08 10:20:00,211.5,212.02,211.42,211.44,11587.0,207.4239,207.9339,207.3455,207.3651,11587.0
2018-03-08 10:30:00,211.44,211.62,211.06,211.2,11432.0,207.3651,207.5416,206.9924,207.1297,11432.0
2018-03-08 10:40:00,211.09,211.53,211.08,211.37,13974.0,207.0218,207.4533,207.012,207.2964,13974.0
2018-03-08 10:50:00,211.44,211.58,211.11,211.2,5430.0,207.3651,207.5024,207.0414,207.1297,5430.0
2018-03-08 11:00:00,211.21,211.79,211.13,211.59,13307.0,207.1395,207.7083,207.061,207.5122,13307.0
2018-03-08 11:10:00,211.6,212.22,211.6,212.22,7078.0,207.522,208.13,207.522,208.13,7078.0
2018-03-08 11:20:00,212.22,212.43,212.18,212.2,10741.0,208.13,208.336,208.0908,208.1104,10741.0
2018-03-08 11:30:00,212.33,212.34,211.89,211.98,6540.0,208.2379,208.2477,207.8064,207.8947,6540.0
2018-03-08 11:40:00,211.89,212.05,211.81,211.87,5865.0,207.8064,207.9633,207.7279,207.7868,5865.0
2018-03-08 11:50:00,211.77,211.79,211.56,211.66,7471.0,207.6887,207.7083,207.4828,207.5808,7471.0
2018-03-08 12:00:00,211.67,211.76,211.33,211.33,13488.0,207.5906,207.6789,207.2572,207.2572,13488.0
2018-03-08 12:10:00,211.25,211.41,210.96,211.28,8159.0,207.1787,207.3356,206.8943,207.2082,8159.0
2018-03-08 12:20:00,211.28,211.46,210.92,210.94,11089.0,207.2082,207.3847,206.8551,206.8747,11089.0
2018-03-08 12:30:00,210.95,211.08,210.71,210.86,5213.0,206.8845,207.012,206.6491,206.7962,5213.0
2018-03-08 12:40:00,210.83,211.13,210.83,211.13,4767.0,206.7668,207.061,206.7668,207.061,4767.0
2018-03-08 12:50:00,211.09,211.16,210.14,210.43,10299.0,207.0218,207.0905,206.0901,206.3745,10299.0
2018-03-08 13:00:00,210.42,210.59,210.23,210.59,9282.0,206.3647,206.5315,206.1784,206.5315,9282.0
2018-03-08 13:10:00,210.59,210.7,210.44,210.59,9655.0,206.5315,206.6393,206.3843,206.5315,9655.0
2018-03-08 13:20:00,210.65,210.65,210.11,210.25,8058.0,206.5903,206.5903,206.0607,206.198,8058.0
2018-03-08 13:30:00,210.31,210.99,210.01,210.74,15458.0,206.2568,206.9237,205.9626,206.6786,15458.0
2018-03-08 13:40:00,210.74,210.85,210.45,210.79,9177.0,206.6786,206.7864,206.3941,206.7276,9177.0
2018-03-08 13:50:00,210.76,211.05,210.75,210.97,9554.0,206.6982,206.9826,206.6884,206.9041,9554.0
2018-03-08 14:00:00,211.04,211.04,210.55,210.55,6369.0,206.9728,206.9728,206.4922,206.4922,6369.0
2018-03-08 14:10:00,210.55,210.7,210.44,210.52,6039.0,206.4922,206.6393,206.3843,206.4628,6039.0
2018-03-08 14:20:00,210.54,210.85,210.44,210.74,8363.0,206.4824,206.7864,206.3843,206.6786,8363.0
2018-03-08 14:30:00,210.76,211.42,210.49,211.42,9547.0,206.6982,207.3455,206.4334,207.3455,9547.0
2018-03-08 14:40:00,211.41,211.89,211.37,211.8,8607.0,207.3356,207.8064,207.2964,207.7181,8607.0
2018-03-08 14:50:00,211.94,211.94,211.61,211.75,8252.0,207.8554,207.8554,207.5318,207.6691,8252.0
2018-03-08 15:00:00,211.75,212.21,211.74,212.02,10275.0,207.6691,208.1202,207.6593,207.9339,10275.0
2018-03-08 15:10:00,212.05,212.09,211.79,211.91,9200.0,207.9633,208.0025,207.7083,207.826,9200.0
2018-03-08 15:20:00,211.96,212.16,211.63,211.63,11622.0,207.875,208.0712,207.5514,207.5514,11622.0
2018-03-08 15:30:00,211.67,211.67,211.25,211.35,17476.0,207.5906,207.5906,207.1787,207.2768,17476.0
2018-03-08 15:40:00,211.33,211.33,210.56,210.73,29621.0,207.2572,207.2572,206.502,206.6688,29621.0
2018-03-08 15:50:00,210.77,211.82,210.73,211.73,59803.0,206.708,207.7377,206.6688,207.6495,59803.0
2018-03-09 09:30:00,213.25,213.79,212.36,213.62,42188.0,209.1402,209.6698,208.2673,209.5031,42188.0
2018-03-09 09:40:00,213.58,213.89,213.2,213.79,34472.0,209.4638,209.7679,209.0911,209.6698,34472.0
2018-03-09 09:50:00,213.74,214.38,213.54,213.55,20421.0,209.6207,210.2484,209.4246,209.4344,20421.0
2018-03-09 10:00:00,213.62,213.8,212.98,213.62,21570.0,209.5031,209.6796,208.8754,209.5031,21570.0
2018-03-09 10:10:00,213.67,213.88,213.32,213.74,16320.0,209.5521,209.758,209.2088,209.6207,16320.0
2018-03-09 10:20:00,213.67,213.67,213.21,213.25,43499.0,209.5521,209.5521,209.101,209.1402,43499.0
2018-03-09 10:30:00,213.25,214.19,213.25,213.92,29633.0,209.1402,210.0621,209.1402,209.7973,29633.0
2018-03-09 10:40:00,213.97,214.15,213.25,213.84,48172.0,209.8463,210.0228,209.1402,209.7188,48172.0
2018-03-09 10:50:00,213.96,214.08,213.53,213.6,33632.0,209.8365,209.9542,209.4148,209.4834,33632.0
2018-03-09 11:00:00,213.66,213.87,213.46,213.76,14100.0,209.5423,209.7482,209.3461,209.6404,14100.0
2018-03-09 11:10:00,213.79,214.09,213.73,213.92,26085.0,209.6698,209.964,209.6109,209.7973,26085.0
2018-03-09 11:20:00,213.99,214.18,213.69,214.09,16251.0,209.8659,210.0523,209.5717,209.964,16251.0
2018-03-09 11:30:00,214.2,214.32,214.04,214.22,13423.0,210.0719,210.1896,209.915,210.0915,13423.0
2018-03-09 11:40:00,214.33,214.94,214.33,214.9,15993.0,210.1994,210.7976,210.1994,210.7584,15993.0
2018-03-09 11:50:00,214.85,215.15,214.8,215.06,31730.0,210.7094,211.0036,210.6603,210.9153,31730.0
2018-03-09 12:00:00,215.16,215.4,215.03,215.07,26488.0,211.0134,211.2488,210.8859,210.9251,26488.0
2018-03-09 12:10:00,215.15,215.65,215.0,215.61,18063.0,211.0036,211.4939,210.8565,211.4547,18063.0
2018-03-09 12:20:00,215.54,215.58,215.14,215.16,7440.0,211.3861,211.4253,210.9938,211.0134,7440.0
2018-03-09 12:30:00,215.16,215.43,214.97,215.17,10584.0,211.0134,211.2782,210.827,211.0232,10584.0
2018-03-09 12:40:00,215.18,215.44,215.13,215.3,9464.0,211.033,211.288,210.984,211.1507,9464.0
2018-03-09 12:50:00,215.36,215.58,215.04,215.58,17084.0,211.2095,211.4253,210.8957,211.4253,17084.0
2018-03-09 13:00:00,215.61,215.84,215.61,215.8,8533.0,211.4547,211.6803,211.4547,211.641,8533.0
2018-03-09 13:10:00,215.73,215.96,215.71,215.91,11537.0,211.5724,211.798,211.5528,211.7489,11537.0
2018-03-09 13:20:00,215.93,216.25,215.84,216.15,14227.0,211.7685,212.0824,211.6803,211.9843,14227.0
2018-03-09 13:30:00,216.23,216.37,216.04,216.3,27944.0,212.0628,212.2001,211.8764,212.1314,27944.0
2018-03-09 13:40:00,216.31,216.44,216.22,216.35,21240.0,212.1412,212.2687,212.0529,212.1804,21240.0
2018-03-09 13:50:00,216.32,216.5,216.28,216.29,9232.0,212.151,212.3276,212.1118,212.1216,9232.0
2018-03-09 14:00:00,216.42,216.48,216.21,216.33,16920.0,212.2491,212.3079,212.0431,212.1608,16920.0
2018-03-09 14:10:00,216.33,216.78,216.24,216.44,30197.0,212.1608,212.6022,212.0726,212.2687,30197.0
2018-03-09 14:20:00,216.44,216.63,216.33,216.62,14826.0,212.2687,212.455,212.1608,212.4452,14826.0
2018-03-09 14:30:00,216.58,216.79,216.53,216.62,15521.0,212.406,212.612,212.357,212.4452,15521.0
2018-03-09 14:40:00,216.65,216.72,216.46,216.58,21826.0,212.4747,212.5433,212.2883,212.406,21826.0
2018-03-09 14:50:00,216.59,216.75,216.5,216.74,24759.0,212.4158,212.5727,212.3276,212.5629,24759.0
2018-03-09 15:00:00,216.79,217.2,216.79,216.83,25738.0,212.612,213.0141,212.612,212.6512,25738.0
2018-03-09 15:10:00,216.87,217.37,216.85,217.29,27014.0,212.6904,213.1808,212.6708,213.1023,27014.0
2018-03-09 15:20:00,217.33,217.56,217.11,217.52,77268.0,213.1416,213.3671,212.9258,213.3279,77268.0
2018-03-09 15:30:00,217.51,217.7,217.47,217.61,49363.0,213.3181,213.5044,213.2789,213.4162,49363.0
2018-03-09 15:40:00,217.57,217.65,217.17,217.25,68864.0,213.3769,213.4554,212.9846,213.0631,68864.0
2018-03-09 15:50:00,217.25,218.08,217.25,217.8,174878.0,213.0631,213.8771,213.0631,213.6025,174878.0
2018-03-12 09:30:00,218.7,219.12,217.19,218.71,158422.0,214.4852,214.8971,213.0043,214.495,158422.0
2018-03-12 09:40:00,218.95,219.88,218.76,219.52,80977.0,214.7303,215.6424,214.544,215.2893,80977.0
2018-03-12 09:50:00,219.52,219.84,218.77,219.79,45405.0,215.2893,215.6032,214.5538,215.5541,45405.0
2018-03-12 10:00:00,219.83,219.88,219.21,219.39,29570.0,215.5934,215.6424,214.9853,215.1619,29570.0
2018-03-12 10:10:00,219.41,219.5,218.93,219.13,22061.0,215.1815,215.2697,214.7107,214.9069,22061.0
2018-03-12 10:20:00,219.2,219.94,218.75,218.81,21600.0,214.9755,215.7013,214.5342,214.593,21600.0
2018-03-12 10:30:00,218.7,218.89,218.4,218.81,73119.0,214.4852,214.6715,214.1909,214.593,73119.0
2018-03-12 10:40:00,218.91,219.11,218.45,218.8,105266.0,214.6911,214.8873,214.24,214.5832,105266.0
2018-03-12 10:50:00,218.8,218.81,218.22,218.22,20583.0,214.5832,214.593,214.0144,214.0144,20583.0
2018-03-12 11:00:00,218.31,218.45,217.66,218.11,87260.0,214.1027,214.24,213.4652,213.9065,87260.0
2018-03-12 11:10:00,218.14,218.15,217.77,218.06,58350.0,213.9359,213.9458,213.5731,213.8575,58350.0
2018-03-12 11:20:00,218.02,218.35,217.93,218.0,28776.0,213.8183,214.1419,213.73,213.7986,28776.0
2018-03-12 11:30:00,217.92,218.37,217.77,218.22,17484.0,213.7202,214.1615,213.5731,214.0144,17484.0
2018-03-12 11:40:00,218.29,218.48,217.93,218.09,18446.0,214.0831,214.2694,213.73,213.8869,18446.0
2018-03-12 11:50:00,218.04,218.45,217.89,218.19,20294.0,213.8379,214.24,213.6908,213.985,20294.0
2018-03-12 12:00:00,218.14,218.37,218.08,218.15,6831.0,213.9359,214.1615,213.8771,213.9458,6831.0
2018-03-12 12:10:00,218.1,218.49,217.97,218.38,53709.0,213.8967,214.2792,213.7692,214.1713,53709.0
2018-03-12 12:20:00,218.33,218.34,217.92,218.05,112850.0,214.1223,214.1321,213.7202,213.8477,112850.0
2018-03-12 12:30:00,217.91,218.07,217.77,217.98,12860.0,213.7104,213.8673,213.5731,213.779,12860.0
2018-03-12 12:40:00,217.99,218.05,217.88,217.88,111806.0,213.7888,213.8477,213.681,213.681,111806.0
2018-03-12 12:50:00,217.89,218.19,217.88,218.16,8644.0,213.6908,213.985,213.681,213.9556,8644.0
2018-03-12 13:00:00,218.13,218.33,218.12,218.18,5153.0,213.9261,214.1223,213.9163,213.9752,5153.0
2018-03-12 13:10:00,218.19,218.29,218.11,218.17,92262.0,213.985,214.0831,213.9065,213.9654,92262.0
2018-03-12 13:20:00,218.17,218.31,217.92,218.11,40728.0,213.9654,214.1027,213.7202,213.9065,40728.0
2018-03-12 13:30:00,218.19,218.83,218.11,218.7,12699.0,213.985,214.6126,213.9065,214.4852,12699.0
2018-03-12 13:40:00,218.75,218.82,218.46,218.73,12250.0,214.5342,214.6028,214.2498,214.5146,12250.0
2018-03-12 13:50:00,218.74,218.85,218.5,218.5,44762.0,214.5244,214.6323,214.289,214.289,44762.0
2018-03-12 14:00:00,218.45,218.6,218.32,218.33,7467.0,214.24,214.3871,214.1125,214.1223,7467.0
2018-03-12 14:10:00,218.33,218.33,217.63,217.68,13744.0,214.1223,214.1223,213.4358,213.4848,13744.0
2018-03-12 14:20:00,217.62,217.69,217.3,217.36,8549.0,213.426,213.4946,213.1121,213.171,8549.0
2018-03-12 14:30:00,217.33,217.63,217.33,217.5,37460.0,213.1416,213.4358,213.1416,213.3083,37460.0
2018-03-12 14:40:00,217.5,217.57,216.93,216.99,13374.0,213.3083,213.3769,212.7493,212.8081,13374.0
2018-03-12 14:50:00,217.0,217.27,216.93,217.2,9053.0,212.8179,213.0827,212.7493,213.0141,9053.0
2018-03-12 15:00:00,217.15,217.37,217.14,217.37,14122.0,212.965,213.1808,212.9552,213.1808,14122.0
2018-03-12 15:10:00,217.44,217.67,217.38,217.67,11171.0,213.2494,213.475,213.1906,213.475,11171.0
2018-03-12 15:20:00,217.61,217.95,217.6,217.72,71014.0,213.4162,213.7496,213.4064,213.524,71014.0
2018-03-12 15:30:00,217.7,217.89,217.54,217.57,30399.0,213.5044,213.6908,213.3475,213.3769,30399.0
2018-03-12 15:40:00,217.54,218.08,217.54,217.99,142173.0,213.3475,213.8771,213.3475,213.7888,142173.0
2018-03-12 15:50:00,217.95,217.97,217.51,217.51,100844.0,213.7496,213.7692,213.3181,213.3181,100844.0
2018-03-13 09:30:00,219.13,219.67,218.39,218.58,50451.0,214.9069,215.4365,214.1811,214.3675,50451.0
2018-03-13 09:40:00,218.82,219.13,218.23,218.23,45760.0,214.6028,214.9069,214.0242,214.0242,45760.0
2018-03-13 09:50:00,218.18,218.42,217.83,218.03,21272.0,213.9752,214.2105,213.6319,213.8281,21272.0
2018-03-13 10:00:00,217.99,218.56,217.71,218.34,19833.0,213.7888,214.3479,213.5142,214.1321,19833.0
2018-03-13 10:10:00,218.38,218.66,218.23,218.45,37233.0,214.1713,214.4459,214.0242,214.24,37233.0
2018-03-13 10:20:00,218.43,218.54,217.94,218.16,30137.0,214.2204,214.3282,213.7398,213.9556,30137.0
2018-03-13 10:30:00,218.24,218.25,217.55,217.69,15794.0,214.034,214.0438,213.3573,213.4946,15794.0
2018-03-13 10:40:00,217.67,218.33,217.65,218.17,27645.0,213.475,214.1223,213.4554,213.9654,27645.0
2018-03-13 10:50:00,218.12,218.16,217.35,217.59,60944.0,213.9163,213.9556,213.1612,213.3965,60944.0
2018-03-13 11:00:00,217.58,217.71,217.24,217.24,9142.0,213.3867,213.5142,213.0533,213.0533,9142.0
2018-03-13 11:10:00,217.25,217.72,216.95,217.72,15194.0,213.0631,213.524,212.7689,213.524,15194.0
2018-03-13 11:20:00,217.74,217.89,217.33,217.56,9666.0,213.5437,213.6908,213.1416,213.3671,9666.0
2018-03-13 11:30:00,217.68,217.85,217.33,217.52,5615.0,213.4848,213.6515,213.1416,213.3279,5615.0
2018-03-13 11:40:00,217.58,217.8,217.34,217.39,13309.0,213.3867,213.6025,213.1514,213.2004,13309.0
2018-03-13 11:50:00,217.49,217.5,216.8,216.92,16823.0,213.2985,213.3083,212.6218,212.7395,16823.0
2018-03-13 12:00:00,217.01,217.05,215.91,216.3,13073.0,212.8277,212.867,211.7489,212.1314,13073.0
2018-03-13 12:10:00,216.15,217.02,216.14,217.0,8760.0,211.9843,212.8375,211.9745,212.8179,8760.0
2018-03-13 12:20:00,216.94,217.21,216.72,216.91,7519.0,212.7591,213.0239,212.5433,212.7296,7519.0
2018-03-13 12:30:00,216.99,217.62,216.99,217.61,6670.0,212.8081,213.426,212.8081,213.4162,6670.0
2018-03-13 12:40:00,217.56,217.91,217.36,217.76,14621.0,213.3671,213.7104,213.171,213.5633,14621.0
2018-03-13 12:50:00,217.73,217.98,217.71,217.85,7235.0,213.5338,213.779,213.5142,213.6515,7235.0
2018-03-13 13:00:00,217.78,218.11,217.69,217.9,15990.0,213.5829,213.9065,213.4946,213.7006,15990.0
2018-03-13 13:10:00,217.97,218.09,217.68,217.78,9136.0,213.7692,213.8869,213.4848,213.5829,9136.0
2018-03-13 13:20:00,217.86,217.86,217.47,217.47,5043.0,213.6613,213.6613,213.2789,213.2789,5043.0
2018-03-13 13:30:00,217.53,217.91,217.4,217.89,6748.0,213.3377,213.7104,213.2102,213.6908,6748.0
2018-03-13 13:40:00,217.88,217.88,217.26,217.26,24647.0,213.681,213.681,213.0729,213.0729,24647.0
2018-03-13 13:50:00,217.25,217.31,216.76,217.0,15493.0,213.0631,213.1219,212.5825,212.8179,15493.0
2018-03-13 14:00:00,216.98,217.07,216.82,216.82,14366.0,212.7983,212.8866,212.6414,212.6414,14366.0
2018-03-13 14:10:00,216.89,216.89,216.47,216.69,13248.0,212.71,212.71,212.2981,212.5139,13248.0
2018-03-13 14:20:00,216.63,216.63,215.9,216.01,32247.0,212.455,212.455,211.7391,211.847,32247.0
2018-03-13 14:30:00,215.98,216.45,215.98,216.2,20495.0,211.8176,212.2785,211.8176,212.0333,20495.0
2018-03-13 14:40:00,216.2,216.24,215.87,215.87,15143.0,212.0333,212.0726,211.7097,211.7097,15143.0
2018-03-13 14:50:00,215.92,216.02,215.43,215.8,24276.0,211.7587,211.8568,211.2782,211.641,24276.0
2018-03-13 15:00:00,215.8,216.02,215.42,215.57,18919.0,211.641,211.8568,211.2684,211.4155,18919.0
2018-03-13 15:10:00,215.59,215.86,215.37,215.69,16112.0,211.4351,211.6999,211.2193,211.5332,16112.0
2018-03-13 15:20:00,215.62,215.7,214.9,214.94,33737.0,211.4645,211.543,210.7584,210.7976,33737.0
2018-03-13 15:30:00,214.99,215.75,214.99,215.26,35527.0,210.8467,211.592,210.8467,211.1114,35527.0
2018-03-13 15:40:00,215.34,215.55,215.0,215.2,126561.0,211.1899,211.3959,210.8565,211.0526,126561.0
2018-03-13 15:50:00,215.26,215.57,215.12,215.14,179856.0,211.1114,211.4155,210.9741,210.9938,179856.0
2018-03-14 09:30:00,215.42,216.39,214.37,215.58,53536.0,211.4366,212.3887,210.406,211.5937,53536.0
2018-03-14 09:40:00,215.62,215.73,214.92,214.96,27270.0,211.6329,211.7409,210.9459,210.9851,27270.0
2018-03-14 09:50:00,214.93,216.01,214.82,215.75,14120.0,210.9557,212.0157,210.8477,211.7605,14120.0
2018-03-14 10:00:00,215.83,216.65,215.83,216.59,14858.0,211.839,212.6439,211.839,212.585,14858.0
2018-03-14 10:10:00,216.49,216.49,215.29,215.29,16322.0,212.4868,212.4868,211.309,211.309,16322.0
2018-03-14 10:20:00,215.39,215.87,215.25,215.8,12861.0,211.4072,211.8783,211.2698,211.8096,12861.0
2018-03-14 10:30:00,215.86,215.97,215.14,215.26,12595.0,211.8685,211.9764,211.1618,211.2796,12595.0
2018-03-14 10:40:00,215.18,215.59,215.16,215.19,18463.0,211.2011,211.6035,211.1814,211.2109,18463.0
2018-03-14 10:50:00,215.15,215.44,214.99,215.14,13626.0,211.1716,211.4563,211.0146,211.1618,13626.0
2018-03-14 11:00:00,215.21,215.3,214.55,214.79,16769.0,211.2305,211.3188,210.5827,210.8183,16769.0
2018-03-14 11:10:00,214.84,215.04,214.66,214.91,18664.0,210.8673,211.0636,210.6907,210.9361,18664.0
2018-03-14 11:20:00,214.84,215.44,214.64,215.4,19351.0,210.8673,211.4563,210.671,211.417,19351.0
2018-03-14 11:30:00,215.3,215.49,214.1,214.4,16841.0,211.3188,211.5053,210.141,210.4355,16841.0
2018-03-14 11:40:00,214.41,214.48,214.09,214.26,14856.0,210.4453,210.514,210.1312,210.2981,14856.0
2018-03-14 11:50:00,214.19,214.9,214.19,214.46,19577.0,210.2294,210.9262,210.2294,210.4944,19577.0
2018-03-14 12:00:00,214.47,214.7,213.99,214.07,19556.0,210.5042,210.7299,210.0331,210.1116,19556.0
2018-03-14 12:10:00,214.0,214.47,213.9,214.47,12661.0,210.0429,210.5042,209.9447,210.5042,12661.0
2018-03-14 12:20:00,214.41,214.56,214.1,214.1,9207.0,210.4453,210.5925,210.141,210.141,9207.0
2018-03-14 12:30:00,214.25,214.86,214.17,214.71,13508.0,210.2883,210.887,210.2097,210.7397,13508.0
2018-03-14 12:40:00,214.62,214.74,214.14,214.18,16736.0,210.6514,210.7692,210.1803,210.2195,16736.0
2018-03-14 12:50:00,214.08,214.1,213.75,213.95,7323.0,210.1214,210.141,209.7975,209.9938,7323.0
2018-03-14 13:00:00,213.8,213.96,213.49,213.79,9358.0,209.8466,210.0036,209.5423,209.8368,9358.0
2018-03-14 13:10:00,213.81,213.84,213.17,213.69,14254.0,209.8564,209.8858,209.2282,209.7386,14254.0
2018-03-14 13:20:00,213.75,213.93,213.39,213.48,13091.0,209.7975,209.9742,209.4442,209.5325,13091.0
2018-03-14 13:30:00,213.48,213.95,213.48,213.88,13609.0,209.5325,209.9938,209.5325,209.9251,13609.0
2018-03-14 13:40:00,213.94,214.37,213.94,214.29,10170.0,209.984,210.406,209.984,210.3275,10170.0
2018-03-14 13:50:00,214.29,214.56,214.02,214.07,13220.0,210.3275,210.5925,210.0625,210.1116,13220.0
2018-03-14 14:00:00,214.04,214.16,213.89,214.03,17905.0,210.0821,210.1999,209.9349,210.0723,17905.0
2018-03-14 14:10:00,213.96,213.99,213.65,213.76,12536.0,210.0036,210.0331,209.6993,209.8073,12536.0
2018-03-14 14:20:00,213.68,213.78,213.58,213.64,15318.0,209.7288,209.8269,209.6306,209.6895,15318.0
2018-03-14 14:30:00,213.72,214.07,213.49,213.74,39864.0,209.7681,210.1116,209.5423,209.7877,39864.0
2018-03-14 14:40:00,213.64,213.64,212.86,213.38,22650.0,209.6895,209.6895,208.924,209.4343,22650.0
2018-03-14 14:50:00,213.37,214.15,213.26,214.15,19827.0,209.4245,210.1901,209.3166,210.1901,19827.0
2018-03-14 15:00:00,214.13,214.26,213.83,213.83,21791.0,210.1705,210.2981,209.876,209.876,21791.0
2018-03-14 15:10:00,213.75,214.18,213.5,213.8,23739.0,209.7975,210.2195,209.5521,209.8466,23739.0
2018-03-14 15:20:00,213.72,213.83,213.31,213.33,39809.0,209.7681,209.876,209.3656,209.3853,39809.0
2018-03-14 15:30:00,213.33,213.48,213.1,213.42,38460.0,209.3853,209.5325,209.1595,209.4736,38460.0
2018-03-14 15:40:00,213.38,213.6,213.04,213.47,33614.0,209.4343,209.6503,209.1006,209.5227,33614.0
2018-03-14 15:50:00,213.46,213.55,213.14,213.49,111285.0,209.5129,209.6012,209.1988,209.5423,111285.0
2018-03-15 09:30:00,212.52,213.03,212.29,212.55,50988.0,208.5902,209.0908,208.3645,208.6197,50988.0
2018-03-15 09:40:00,212.39,213.01,212.16,212.98,31467.0,208.4626,209.0712,208.2369,209.0417,31467.0
2018-03-15 09:50:00,213.01,213.62,212.96,213.03,28842.0,209.0712,209.6699,209.0221,209.0908,28842.0
2018-03-15 10:00:00,213.03,213.37,212.92,213.11,28622.0,209.0908,209.4245,208.9828,209.1693,28622.0
2018-03-15 10:10:00,213.23,213.94,213.22,213.6,17889.0,209.2871,209.984,209.2773,209.6503,17889.0
2018-03-15 10:20:00,213.53,213.71,213.45,213.69,15362.0,209.5816,209.7582,209.503,209.7386,15362.0
2018-03-15 10:30:00,213.75,213.9,213.54,213.77,38157.0,209.7975,209.9447,209.5914,209.8171,38157.0
2018-03-15 10:40:00,213.74,214.16,213.71,214.03,14043.0,209.7877,210.1999,209.7582,210.0723,14043.0
2018-03-15 10:50:00,213.99,214.0,213.77,213.77,9534.0,210.0331,210.0429,209.8171,209.8171,9534.0
2018-03-15 11:00:00,213.75,214.29,213.72,214.29,13997.0,209.7975,210.3275,209.7681,210.3275,13997.0
2018-03-15 11:10:00,214.23,214.6,214.14,214.48,14098.0,210.2686,210.6318,210.1803,210.514,14098.0
2018-03-15 11:20:00,214.55,215.19,214.53,215.06,20571.0,210.5827,211.2109,210.5631,211.0833,20571.0
2018-03-15 11:30:00,215.06,215.1,214.47,214.48,13557.0,211.0833,211.1225,210.5042,210.514,13557.0
2018-03-15 11:40:00,214.44,214.5,214.23,214.43,24055.0,210.4747,210.5336,210.2686,210.4649,24055.0
2018-03-15 11:50:00,214.39,214.69,214.08,214.69,12152.0,210.4257,210.7201,210.1214,210.7201,12152.0
2018-03-15 12:00:00,214.69,214.96,214.31,214.31,11465.0,210.7201,210.9851,210.3471,210.3471,11465.0
2018-03-15 12:10:00,214.31,214.36,213.84,213.96,16228.0,210.3471,210.3962,209.8858,210.0036,16228.0
2018-03-15 12:20:00,213.88,214.2,213.83,214.11,17551.0,209.9251,210.2392,209.876,210.1508,17551.0
2018-03-15 12:30:00,214.17,214.17,213.23,213.23,18707.0,210.2097,210.2097,209.2871,209.2871,18707.0
2018-03-15 12:40:00,213.23,213.6,213.2,213.32,18706.0,209.2871,209.6503,209.2577,209.3755,18706.0
2018-03-15 12:50:00,213.39,213.6,213.31,213.33,12071.0,209.4442,209.6503,209.3656,209.3853,12071.0
2018-03-15 13:00:00,213.29,213.48,213.23,213.31,14960.0,209.346,209.5325,209.2871,209.3656,14960.0
2018-03-15 13:10:00,213.26,213.26,212.68,212.72,12960.0,209.3166,209.3166,208.7473,208.7865,12960.0
2018-03-15 13:20:00,212.82,213.43,212.82,213.43,10544.0,208.8847,209.4834,208.8847,209.4834,10544.0
2018-03-15 13:30:00,213.42,213.62,213.34,213.42,5992.0,209.4736,209.6699,209.3951,209.4736,5992.0
2018-03-15 13:40:00,213.37,213.41,212.86,212.98,10088.0,209.4245,209.4638,208.924,209.0417,10088.0
2018-03-15 13:50:00,213.02,213.04,212.48,212.48,7259.0,209.081,209.1006,208.551,208.551,7259.0
2018-03-15 14:00:00,212.43,213.07,212.36,213.07,10688.0,208.5019,209.1301,208.4332,209.1301,10688.0
2018-03-15 14:10:00,213.11,213.12,212.72,213.08,12347.0,209.1693,209.1791,208.7865,209.1399,12347.0
2018-03-15 14:20:00,213.0,213.07,212.61,212.65,13325.0,209.0614,209.1301,208.6786,208.7178,13325.0
2018-03-15 14:30:00,212.73,212.82,212.61,212.7,9960.0,208.7964,208.8847,208.6786,208.7669,9960.0
2018-03-15 14:40:00,212.69,212.76,212.35,212.48,10047.0,208.7571,208.8258,208.4234,208.551,10047.0
2018-03-15 14:50:00,212.48,213.25,212.39,213.25,16518.0,208.551,209.3067,208.4626,209.3067,16518.0
2018-03-15 15:00:00,213.21,213.27,212.83,212.93,15457.0,209.2675,209.3264,208.8945,208.9927,15457.0
2018-03-15 15:10:00,212.87,212.97,212.61,212.75,20432.0,208.9338,209.0319,208.6786,208.816,20432.0
2018-03-15 15:20:00,212.8,213.18,212.8,213.14,18083.0,208.8651,209.238,208.8651,209.1988,18083.0
2018-03-15 15:30:00,213.15,213.16,212.97,212.97,21246.0,209.2086,209.2184,209.0319,209.0319,21246.0
2018-03-15 15:40:00,212.96,213.09,212.67,212.85,51078.0,209.0221,209.1497,208.7375,208.9141,51078.0
2018-03-15 15:50:00,212.82,212.82,212.38,212.46,143039.0,208.8847,208.8847,208.4528,208.5314,143039.0
2018-03-16 09:30:00,212.61,213.39,211.77,211.79,258314.0,208.6786,209.4442,207.8541,207.8737,258314.0
2018-03-16 09:40:00,211.89,212.42,211.5,211.66,29317.0,207.9719,208.4921,207.5891,207.7461,29317.0
2018-03-16 09:50:00,211.74,212.06,211.45,211.87,18877.0,207.8247,208.1388,207.54,207.9523,18877.0
2018-03-16 10:00:00,211.97,212.02,211.26,211.26,17611.0,208.0504,208.0995,207.3535,207.3535,17611.0
2018-03-16 10:10:00,211.32,212.14,211.31,211.84,20740.0,207.4124,208.2173,207.4026,207.9228,20740.0
2018-03-16 10:20:00,212.0,212.1,211.73,211.98,23262.0,208.0799,208.178,207.8149,208.0602,23262.0
2018-03-16 10:30:00,211.99,212.33,211.89,212.31,29375.0,208.07,208.4038,207.9719,208.3841,29375.0
2018-03-16 10:40:00,212.34,212.37,211.97,212.0,19995.0,208.4136,208.443,208.0504,208.0799,19995.0
2018-03-16 10:50:00,212.0,212.18,211.91,212.1,16131.0,208.0799,208.2565,207.9915,208.178,16131.0
2018-03-16 11:00:00,212.05,212.1,211.9,212.07,16444.0,208.1289,208.178,207.9817,208.1486,16444.0
2018-03-16 11:10:00,211.99,212.08,211.89,212.06,15054.0,208.07,208.1584,207.9719,208.1388,15054.0
2018-03-16 11:20:00,212.0,212.13,211.79,211.93,17942.0,208.0799,208.2075,207.8737,208.0112,17942.0
2018-03-16 11:30:00,211.99,212.13,211.92,212.07,20487.0,208.07,208.2075,208.0013,208.1486,20487.0
2018-03-16 11:40:00,212.09,212.27,211.95,212.16,47869.0,208.1682,208.3449,208.0308,208.2369,47869.0
2018-03-16 11:50:00,212.27,212.58,212.07,212.15,13170.0,208.3449,208.6491,208.1486,208.2271,13170.0
2018-03-16 12:00:00,212.1,212.15,211.85,212.0,39536.0,208.178,208.2271,207.9326,208.0799,39536.0
2018-03-16 12:10:00,212.0,212.06,211.86,212.03,17041.0,208.0799,208.1388,207.9424,208.1093,17041.0
2018-03-16 12:20:00,212.08,212.08,211.77,211.81,15432.0,208.1584,208.1584,207.8541,207.8934,15432.0
2018-03-16 12:30:00,211.77,212.07,211.63,211.94,16858.0,207.8541,208.1486,207.7167,208.021,16858.0
2018-03-16 12:40:00,211.86,212.08,211.77,212.05,24582.0,207.9424,208.1584,207.8541,208.1289,24582.0
2018-03-16 12:50:00,212.05,212.12,211.95,212.0,17175.0,208.1289,208.1976,208.0308,208.0799,17175.0
2018-03-16 13:00:00,212.06,212.15,211.89,211.99,9779.0,208.1388,208.2271,207.9719,208.07,9779.0
2018-03-16 13:10:00,212.02,212.05,211.91,211.94,5257.0,208.0995,208.1289,207.9915,208.021,5257.0
2018-03-16 13:20:00,211.97,212.02,211.5,211.5,17355.0,208.0504,208.0995,207.5891,207.5891,17355.0
2018-03-16 13:30:00,211.56,211.58,211.28,211.29,20045.0,207.648,207.6676,207.3732,207.383,20045.0
2018-03-16 13:40:00,211.31,211.37,211.21,211.3,13143.0,207.4026,207.4615,207.3045,207.3928,13143.0
2018-03-16 13:50:00,211.34,211.35,211.11,211.24,14948.0,207.4321,207.4419,207.2063,207.3339,14948.0
2018-03-16 14:00:00,211.27,211.59,211.21,211.56,11558.0,207.3634,207.6774,207.3045,207.648,11558.0
2018-03-16 14:10:00,211.56,211.57,211.38,211.43,12924.0,207.648,207.6578,207.4713,207.5204,12924.0
2018-03-16 14:20:00,211.44,211.52,211.31,211.35,18241.0,207.5302,207.6087,207.4026,207.4419,18241.0
2018-03-16 14:30:00,211.36,211.63,211.33,211.5,18310.0,207.4517,207.7167,207.4222,207.5891,18310.0
2018-03-16 14:40:00,211.52,211.55,211.03,211.08,44380.0,207.6087,207.6382,207.1278,207.1769,44380.0
2018-03-16 14:50:00,211.06,211.07,210.96,210.99,32969.0,207.1572,207.1671,207.0591,207.0885,32969.0
2018-03-16 15:00:00,210.97,211.18,210.93,211.06,34179.0,207.0689,207.275,207.0296,207.1572,34179.0
2018-03-16 15:10:00,211.07,211.29,211.0,211.22,32687.0,207.1671,207.383,207.0984,207.3143,32687.0
2018-03-16 15:20:00,211.2,211.74,211.15,211.74,39715.0,207.2947,207.8247,207.2456,207.8247,39715.0
2018-03-16 15:30:00,211.76,211.76,211.28,211.36,54337.0,207.8443,207.8443,207.3732,207.4517,54337.0
2018-03-16 15:40:00,211.38,211.47,211.12,211.19,92690.0,207.4713,207.5597,207.2161,207.2848,92690.0
2018-03-16 15:50:00,211.2,211.3,210.26,210.4,228283.0,207.2947,207.3928,206.372,206.5094,228283.0
2018-03-19 09:30:00,210.78,212.19,210.0,212.09,56417.0,206.8824,208.2663,206.1168,208.1682,56417.0
2018-03-19 09:40:00,211.98,212.18,211.48,211.75,24344.0,208.0602,208.2565,207.5695,207.8345,24344.0
2018-03-19 09:50:00,211.7,212.0,211.3,211.56,23309.0,207.7854,208.0799,207.3928,207.648,23309.0
2018-03-19 10:00:00,211.5,211.77,211.35,211.43,24134.0,207.5891,207.8541,207.4419,207.5204,24134.0
2018-03-19 10:10:00,211.4,211.64,211.31,211.49,36932.0,207.491,207.7265,207.4026,207.5793,36932.0
2018-03-19 10:20:00,211.51,211.73,211.02,211.73,34018.0,207.5989,207.8149,207.118,207.8149,34018.0
2018-03-19 10:30:00,211.72,212.14,211.67,212.14,29814.0,207.805,208.2173,207.756,208.2173,29814.0
2018-03-19 10:40:00,212.1,212.42,212.05,212.1,55641.0,208.178,208.4921,208.1289,208.178,55641.0
2018-03-19 10:50:00,212.12,212.34,212.1,212.23,31454.0,208.1976,208.4136,208.178,208.3056,31454.0
2018-03-19 11:00:00,212.28,212.37,212.1,212.3,36403.0,208.3547,208.443,208.178,208.3743,36403.0
2018-03-19 11:10:00,212.31,212.55,212.02,212.14,54274.0,208.3841,208.6197,208.0995,208.2173,54274.0
2018-03-19 11:20:00,212.12,212.3,211.89,212.22,36179.0,208.1976,208.3743,207.9719,208.2958,36179.0
2018-03-19 11:30:00,212.29,212.49,211.59,211.59,19675.0,208.3645,208.5608,207.6774,207.6774,19675.0
2018-03-19 11:40:00,211.67,211.77,211.28,211.5,63182.0,207.756,207.8541,207.3732,207.5891,63182.0
2018-03-19 11:50:00,211.39,211.55,211.0,211.07,26074.0,207.4811,207.6382,207.0984,207.1671,26074.0
2018-03-19 12:00:00,211.14,211.24,211.0,211.06,17963.0,207.2358,207.3339,207.0984,207.1572,17963.0
2018-03-19 12:10:00,211.09,211.15,210.54,210.7,18355.0,207.1867,207.2456,206.6469,206.8039,18355.0
2018-03-19 12:20:00,210.69,211.04,210.53,211.0,23081.0,206.7941,207.1376,206.637,207.0984,23081.0
2018-03-19 12:30:00,211.02,211.08,210.59,210.69,41826.0,207.118,207.1769,206.6959,206.7941,41826.0
2018-03-19 12:40:00,210.69,210.69,210.25,210.36,24160.0,206.7941,206.7941,206.3622,206.4702,24160.0
2018-03-19 12:50:00,210.38,211.13,210.37,211.09,14599.0,206.4898,207.2259,206.48,207.1867,14599.0
2018-03-19 13:00:00,211.03,211.08,210.27,210.38,24496.0,207.1278,207.1769,206.3818,206.4898,24496.0
2018-03-19 13:10:00,210.39,210.48,210.26,210.26,28365.0,206.4996,206.588,206.372,206.372,28365.0
2018-03-19 13:20:00,210.26,210.28,210.0,210.1,21191.0,206.372,206.3917,206.1168,206.215,21191.0
2018-03-19 13:30:00,210.09,210.26,209.67,209.94,38581.0,206.2052,206.372,205.7929,206.058,38581.0
2018-03-19 13:40:00,210.03,210.3,209.96,210.17,15734.0,206.1463,206.4113,206.0776,206.2837,15734.0
2018-03-19 13:50:00,210.23,210.43,210.08,210.43,19688.0,206.3426,206.5389,206.1954,206.5389,19688.0
2018-03-19 14:00:00,210.37,210.82,210.37,210.54,11690.0,206.48,206.9217,206.48,206.6469,11690.0
2018-03-19 14:10:00,210.46,210.46,210.0,210.04,14329.0,206.5683,206.5683,206.1168,206.1561,14329.0
2018-03-19 14:20:00,210.02,210.18,209.66,210.17,16759.0,206.1365,206.2935,205.7831,206.2837,16759.0
2018-03-19 14:30:00,210.16,210.2,209.36,209.46,24349.0,206.2739,206.3131,205.4887,205.5868,24349.0
2018-03-19 14:40:00,209.4,209.87,209.11,209.84,19467.0,205.5279,205.9892,205.2433,205.9598,19467.0
2018-03-19 14:50:00,209.8,210.33,209.74,210.19,12014.0,205.9205,206.4407,205.8617,206.3033,12014.0
2018-03-19 15:00:00,210.2,210.28,209.8,209.8,25566.0,206.3131,206.3917,205.9205,205.9205,25566.0
2018-03-19 15:10:00,209.84,210.99,209.77,210.98,21849.0,205.9598,207.0885,205.8911,207.0787,21849.0
2018-03-19 15:20:00,211.01,211.24,210.68,210.81,24053.0,207.1082,207.3339,206.7843,206.9119,24053.0
2018-03-19 15:30:00,210.8,211.03,210.48,210.94,28890.0,206.902,207.1278,206.588,207.0395,28890.0
2018-03-19 15:40:00,210.9,211.6,210.85,211.46,52996.0,207.0002,207.6873,206.9511,207.5498,52996.0
2018-03-19 15:50:00,211.42,212.09,211.2,211.71,139268.0,207.5106,208.1682,207.2947,207.7952,139268.0
2018-03-20 09:30:00,212.89,213.3,211.91,212.97,51046.0,208.9534,209.3558,207.9915,209.0319,51046.0
2018-03-20 09:40:00,213.02,213.93,213.02,213.86,32385.0,209.081,209.9742,209.081,209.9055,32385.0
2018-03-20 09:50:00,213.79,214.04,213.35,213.53,41417.0,209.8368,210.0821,209.4049,209.5816,41417.0
2018-03-20 10:00:00,213.53,213.95,213.4,213.48,41674.0,209.5816,209.9938,209.454,209.5325,41674.0
2018-03-20 10:10:00,213.46,213.49,212.98,213.46,23059.0,209.5129,209.5423,209.0417,209.5129,23059.0
2018-03-20 10:20:00,213.43,214.39,213.35,214.33,23713.0,209.4834,210.4257,209.4049,210.3668,23713.0
2018-03-20 10:30:00,214.36,214.36,213.88,214.36,30537.0,210.3962,210.3962,209.9251,210.3962,30537.0
2018-03-20 10:40:00,214.39,214.56,214.2,214.39,28048.0,210.4257,210.5925,210.2392,210.4257,28048.0
2018-03-20 10:50:00,214.36,214.66,214.33,214.63,40043.0,210.3962,210.6907,210.3668,210.6612,40043.0
2018-03-20 11:00:00,214.66,215.2,214.62,215.04,61513.0,210.6907,211.2207,210.6514,211.0636,61513.0
2018-03-20 11:10:00,215.04,215.2,214.61,214.75,31367.0,211.0636,211.2207,210.6416,210.779,31367.0
2018-03-20 11:20:00,214.72,214.85,214.42,214.46,20240.0,210.7496,210.8772,210.4551,210.4944,20240.0
2018-03-20 11:30:00,214.59,214.83,214.39,214.82,13062.0,210.622,210.8575,210.4257,210.8477,13062.0
2018-03-20 11:40:00,214.8,215.08,214.05,214.13,40508.0,210.8281,211.1029,210.092,210.1705,40508.0
2018-03-20 11:50:00,214.14,214.32,213.76,214.28,46481.0,210.1803,210.357,209.8073,210.3177,46481.0
2018-03-20 12:00:00,214.28,214.32,213.74,213.8,24717.0,210.3177,210.357,209.7877,209.8466,24717.0
2018-03-20 12:10:00,213.75,214.4,213.7,214.11,12445.0,209.7975,210.4355,209.7484,210.1508,12445.0
2018-03-20 12:20:00,214.14,214.27,213.94,214.05,18988.0,210.1803,210.3079,209.984,210.092,18988.0
2018-03-20 12:30:00,214.1,214.11,213.66,213.66,7590.0,210.141,210.1508,209.7092,209.7092,7590.0
2018-03-20 12:40:00,213.67,213.84,213.56,213.71,7921.0,209.719,209.8858,209.611,209.7582,7921.0
2018-03-20 12:50:00,213.63,213.97,213.61,213.97,8930.0,209.6797,210.0134,209.6601,210.0134,8930.0
2018-03-20 13:00:00,214.0,214.32,214.0,214.32,13634.0,210.0429,210.357,210.0429,210.357,13634.0
2018-03-20 13:10:00,214.32,214.37,213.99,213.99,8983.0,210.357,210.406,210.0331,210.0331,8983.0
2018-03-20 13:20:00,213.95,214.15,213.78,214.15,8237.0,209.9938,210.1901,209.8269,210.1901,8237.0
2018-03-20 13:30:00,214.12,214.46,214.04,214.08,25606.0,210.1607,210.4944,210.0821,210.1214,25606.0
2018-03-20 13:40:00,214.13,214.39,214.02,214.39,10423.0,210.1705,210.4257,210.0625,210.4257,10423.0
2018-03-20 13:50:00,214.47,214.6,214.46,214.46,9704.0,210.5042,210.6318,210.4944,210.4944,9704.0
2018-03-20 14:00:00,214.4,214.91,214.34,214.72,14700.0,210.4355,210.9361,210.3766,210.7496,14700.0
2018-03-20 14:10:00,214.72,214.91,214.6,214.91,20703.0,210.7496,210.9361,210.6318,210.9361,20703.0
2018-03-20 14:20:00,214.91,215.1,214.83,215.08,21442.0,210.9361,211.1225,210.8575,211.1029,21442.0
2018-03-20 14:30:00,215.14,215.16,214.8,214.82,17112.0,211.1618,211.1814,210.8281,210.8477,17112.0
2018-03-20 14:40:00,214.81,214.89,214.54,214.87,14412.0,210.8379,210.9164,210.5729,210.8968,14412.0
2018-03-20 14:50:00,214.94,215.19,214.82,214.92,19666.0,210.9655,211.2109,210.8477,210.9459,19666.0
2018-03-20 15:00:00,214.92,215.55,214.89,215.49,18391.0,210.9459,211.5642,210.9164,211.5053,18391.0
2018-03-20 15:10:00,215.49,215.49,215.06,215.17,16354.0,211.5053,211.5053,211.0833,211.1912,16354.0
2018-03-20 15:20:00,215.22,215.36,215.13,215.16,38672.0,211.2403,211.3777,211.152,211.1814,38672.0
2018-03-20 15:30:00,215.17,215.34,214.92,215.17,48355.0,211.1912,211.3581,210.9459,211.1912,48355.0
2018-03-20 15:40:00,215.22,215.22,214.78,214.88,58629.0,211.2403,211.2403,210.8085,210.9066,58629.0
2018-03-20 15:50:00,214.87,214.98,214.63,214.72,120963.0,210.8968,211.0048,210.6612,210.7496,120963.0
2018-03-21 09:30:00,214.78,214.93,213.16,213.38,45745.0,210.8085,210.9557,209.2184,209.4343,45745.0
2018-03-21 09:40:00,213.5,213.98,213.34,213.35,21725.0,209.5521,210.0232,209.3951,209.4049,21725.0
2018-03-21 09:50:00,213.28,213.42,212.94,213.31,50602.0,209.3362,209.4736,209.0025,209.3656,50602.0
2018-03-21 10:00:00,213.36,214.34,213.35,214.29,15548.0,209.4147,210.3766,209.4049,210.3275,15548.0
2018-03-21 10:10:00,214.25,214.42,214.0,214.0,26742.0,210.2883,210.4551,210.0429,210.0429,26742.0
2018-03-21 10:20:00,214.06,214.18,213.88,213.92,13290.0,210.1018,210.2195,209.9251,209.9644,13290.0
2018-03-21 10:30:00,214.02,214.13,213.62,214.09,14856.0,210.0625,210.1705,209.6699,210.1312,14856.0
2018-03-21 10:40:00,214.19,214.45,214.11,214.18,13612.0,210.2294,210.4846,210.1508,210.2195,13612.0
2018-03-21 10:50:00,214.25,214.52,214.22,214.33,13355.0,210.2883,210.5533,210.2588,210.3668,13355.0
2018-03-21 11:00:00,214.34,214.44,214.14,214.2,16528.0,210.3766,210.4747,210.1803,210.2392,16528.0
2018-03-21 11:10:00,214.22,214.31,214.12,214.31,13974.0,210.2588,210.3471,210.1607,210.3471,13974.0
2018-03-21 11:20:00,214.31,214.59,214.1,214.3,15352.0,210.3471,210.622,210.141,210.3373,15352.0
2018-03-21 11:30:00,214.31,214.97,214.28,214.97,25662.0,210.3471,210.9949,210.3177,210.9949,25662.0
2018-03-21 11:40:00,214.99,215.0,214.84,214.94,8733.0,211.0146,211.0244,210.8673,210.9655,8733.0
2018-03-21 11:50:00,214.93,215.37,214.93,215.0,8632.0,210.9557,211.3875,210.9557,211.0244,8632.0
2018-03-21 12:00:00,214.98,215.03,214.67,214.75,5781.0,211.0048,211.0538,210.7005,210.779,5781.0
2018-03-21 12:10:00,214.73,214.78,214.52,214.67,7183.0,210.7594,210.8085,210.5533,210.7005,7183.0
2018-03-21 12:20:00,214.57,215.01,214.57,215.01,11014.0,210.6023,211.0342,210.6023,211.0342,11014.0
2018-03-21 12:30:00,215.0,215.07,214.95,214.99,9228.0,211.0244,211.0931,210.9753,211.0146,9228.0
2018-03-21 12:40:00,215.04,215.31,214.86,215.21,11583.0,211.0636,211.3287,210.887,211.2305,11583.0
2018-03-21 12:50:00,215.17,215.21,214.94,214.99,7284.0,211.1912,211.2305,210.9655,211.0146,7284.0
2018-03-21 13:00:00,215.01,215.03,214.77,214.78,10024.0,211.0342,211.0538,210.7986,210.8085,10024.0
2018-03-21 13:10:00,214.77,214.86,214.72,214.73,10361.0,210.7986,210.887,210.7496,210.7594,10361.0
2018-03-21 13:20:00,214.65,214.77,214.56,214.67,6133.0,210.6809,210.7986,210.5925,210.7005,6133.0
2018-03-21 13:30:00,214.67,214.7,214.41,214.52,5800.0,210.7005,210.7299,210.4453,210.5533,5800.0
2018-03-21 13:40:00,214.47,214.51,214.11,214.13,6018.0,210.5042,210.5434,210.1508,210.1705,6018.0
2018-03-21 13:50:00,214.12,214.34,214.02,214.18,20917.0,210.1607,210.3766,210.0625,210.2195,20917.0
2018-03-21 14:00:00,214.22,215.0,213.98,214.77,24486.0,210.2588,211.0244,210.0232,210.7986,24486.0
2018-03-21 14:10:00,214.55,215.25,214.51,215.12,10425.0,210.5827,211.2698,210.5434,211.1422,10425.0
2018-03-21 14:20:00,215.0,215.02,214.1,214.26,10039.0,211.0244,211.044,210.141,210.2981,10039.0
2018-03-21 14:30:00,214.13,214.27,213.51,213.51,15691.0,210.1705,210.3079,209.5619,209.5619,15691.0
2018-03-21 14:40:00,213.63,213.77,213.16,213.39,14365.0,209.6797,209.8171,209.2184,209.4442,14365.0
2018-03-21 14:50:00,213.3,213.33,212.84,213.21,18545.0,209.3558,209.3853,208.9043,209.2675,18545.0
2018-03-21 15:00:00,213.21,213.65,213.12,213.55,22281.0,209.2675,209.6993,209.1791,209.6012,22281.0
2018-03-21 15:10:00,213.59,214.24,213.27,213.91,15325.0,209.6405,210.2784,209.3264,209.9545,15325.0
2018-03-21 15:20:00,213.88,214.15,213.48,213.56,13462.0,209.9251,210.1901,209.5325,209.611,13462.0
2018-03-21 15:30:00,213.61,213.91,213.38,213.8,16671.0,209.6601,209.9545,209.4343,209.8466,16671.0
2018-03-21 15:40:00,213.71,213.8,213.4,213.63,22368.0,209.7582,209.8466,209.454,209.6797,22368.0
2018-03-21 15:50:00,213.61,213.61,212.97,212.98,95366.0,209.6601,209.6601,209.0319,209.0417,95366.0
2018-03-22 09:30:00,211.0,212.31,210.36,212.13,54336.0,207.0984,208.3841,206.4702,208.2075,54336.0
2018-03-22 09:40:00,212.04,212.4,211.32,211.58,21851.0,208.1191,208.4725,207.4124,207.6676,21851.0
2018-03-22 09:50:00,211.66,211.66,210.95,211.07,22219.0,207.7461,207.7461,207.0493,207.1671,22219.0
2018-03-22 10:00:00,210.95,211.41,210.84,211.3,15887.0,207.0493,207.5008,206.9413,207.3928,15887.0
2018-03-22 10:10:00,211.41,212.02,211.34,211.71,14570.0,207.5008,208.0995,207.4321,207.7952,14570.0
2018-03-22 10:20:00,211.67,211.87,211.38,211.38,13139.0,207.756,207.9523,207.4713,207.4713,13139.0
2018-03-22 10:30:00,211.34,211.45,210.77,210.95,27043.0,207.4321,207.54,206.8726,207.0493,27043.0
2018-03-22 10:40:00,210.86,210.87,210.02,210.12,13418.0,206.9609,206.9708,206.1365,206.2346,13418.0
2018-03-22 10:50:00,210.16,210.37,209.9,210.32,37134.0,206.2739,206.48,206.0187,206.4309,37134.0
2018-03-22 11:00:00,210.34,210.54,210.05,210.08,36113.0,206.4506,206.6469,206.1659,206.1954,36113.0
2018-03-22 11:10:00,210.08,210.34,210.0,210.34,26682.0,206.1954,206.4506,206.1168,206.4506,26682.0
2018-03-22 11:20:00,210.3,210.32,209.94,210.17,32810.0,206.4113,206.4309,206.058,206.2837,32810.0
2018-03-22 11:30:00,210.14,210.22,209.27,209.27,16782.0,206.2543,206.3328,205.4003,205.4003,16782.0
2018-03-22 11:40:00,209.34,209.65,208.96,209.64,27092.0,205.469,205.7733,205.0961,205.7635,27092.0
2018-03-22 11:50:00,209.57,209.68,209.17,209.21,16584.0,205.6948,205.8028,205.3022,205.3415,16584.0
2018-03-22 12:00:00,209.17,209.2,208.61,209.15,21027.0,205.3022,205.3316,204.7525,205.2826,21027.0
2018-03-22 12:10:00,209.19,209.89,208.98,209.71,23825.0,205.3218,206.0089,205.1157,205.8322,23825.0
2018-03-22 12:20:00,209.81,210.46,209.74,210.46,30685.0,205.9304,206.5683,205.8617,206.5683,30685.0
2018-03-22 12:30:00,210.48,210.6,210.22,210.22,14042.0,206.588,206.7057,206.3328,206.3328,14042.0
2018-03-22 12:40:00,210.15,210.15,209.84,209.84,13633.0,206.2641,206.2641,205.9598,205.9598,13633.0
2018-03-22 12:50:00,209.84,210.15,209.66,209.8,15200.0,205.9598,206.2641,205.7831,205.9205,15200.0
2018-03-22 13:00:00,209.7,209.7,209.21,209.4,24837.0,205.8224,205.8224,205.3415,205.5279,24837.0
2018-03-22 13:10:00,209.41,209.79,209.28,209.68,7655.0,205.5378,205.9107,205.4102,205.8028,7655.0
2018-03-22 13:20:00,209.54,210.59,209.41,210.49,13545.0,205.6653,206.6959,205.5378,206.5978,13545.0
2018-03-22 13:30:00,210.59,210.64,210.19,210.45,10123.0,206.6959,206.745,206.3033,206.5585,10123.0
2018-03-22 13:40:00,210.44,210.85,210.22,210.31,17966.0,206.5487,206.9511,206.3328,206.4211,17966.0
2018-03-22 13:50:00,210.36,210.45,210.18,210.44,25913.0,206.4702,206.5585,206.2935,206.5487,25913.0
2018-03-22 14:00:00,210.39,210.42,209.83,209.83,12825.0,206.4996,206.5291,205.95,205.95,12825.0
2018-03-22 14:10:00,209.66,209.85,209.52,209.61,9868.0,205.7831,205.9696,205.6457,205.7341,9868.0
2018-03-22 14:20:00,209.59,209.69,208.76,208.97,21830.0,205.7144,205.8126,204.8998,205.1059,21830.0
2018-03-22 14:30:00,208.94,209.37,208.81,209.32,35637.0,205.0764,205.4985,204.9488,205.4494,35637.0
2018-03-22 14:40:00,209.37,209.9,209.3,209.73,17003.0,205.4985,206.0187,205.4298,205.8518,17003.0
2018-03-22 14:50:00,209.81,209.86,209.13,209.36,46914.0,205.9304,205.9794,205.2629,205.4887,46914.0
2018-03-22 15:00:00,209.39,209.68,209.12,209.32,18485.0,205.5181,205.8028,205.2531,205.4494,18485.0
2018-03-22 15:10:00,209.27,209.28,208.54,208.69,32896.0,205.4003,205.4102,204.6838,204.8311,32896.0
2018-03-22 15:20:00,208.65,209.34,208.65,208.74,23971.0,204.7918,205.469,204.7918,204.8801,23971.0
2018-03-22 15:30:00,208.7,208.7,207.86,207.87,30651.0,204.8409,204.8409,204.0164,204.0262,30651.0
2018-03-22 15:40:00,207.8,207.8,206.52,207.1,66813.0,203.9575,203.9575,202.7012,203.2705,66813.0
2018-03-22 15:50:00,207.14,207.93,207.04,207.28,190755.0,203.3097,204.0851,203.2116,203.4471,190755.0
2018-03-23 09:30:00,207.79,209.66,206.84,208.34,29235.0,203.9477,205.7831,203.0153,204.4875,29235.0
2018-03-23 09:40:00,208.33,208.44,207.67,208.2,9621.0,204.4777,204.5857,203.8299,204.3501,9621.0
2018-03-23 09:50:00,208.08,208.8,208.04,208.67,16395.0,204.2323,204.939,204.1931,204.8114,16395.0
2018-03-23 10:00:00,208.63,208.64,207.61,208.01,17138.0,204.7722,204.782,203.771,204.1636,17138.0
2018-03-23 10:10:00,207.96,208.25,207.54,207.55,12940.0,204.1146,204.3992,203.7023,203.7121,12940.0
2018-03-23 10:20:00,207.41,207.94,207.35,207.57,35577.0,203.5747,204.0949,203.5158,203.7318,35577.0
2018-03-23 10:30:00,207.61,208.25,207.51,207.82,24751.0,203.771,204.3992,203.6729,203.9772,24751.0
2018-03-23 10:40:00,207.81,208.06,207.42,207.42,10853.0,203.9673,204.2127,203.5845,203.5845,10853.0
2018-03-23 10:50:00,207.48,207.7,207.36,207.66,7666.0,203.6434,203.8594,203.5257,203.8201,7666.0
2018-03-23 11:00:00,207.75,207.92,207.35,207.35,11432.0,203.9084,204.0753,203.5158,203.5158,11432.0
2018-03-23 11:10:00,207.35,207.35,206.66,206.89,16233.0,203.5158,203.5158,202.8386,203.0644,16233.0
2018-03-23 11:20:00,206.84,206.98,206.7,206.85,10883.0,203.0153,203.1527,202.8779,203.0251,10883.0
2018-03-23 11:30:00,206.84,206.94,206.39,206.4,7041.0,203.0153,203.1134,202.5736,202.5834,7041.0
2018-03-23 11:40:00,206.34,206.62,206.33,206.48,20679.0,202.5245,202.7993,202.5147,202.6619,20679.0
2018-03-23 11:50:00,206.48,206.63,206.03,206.33,22318.0,202.6619,202.8092,202.2203,202.5147,22318.0
2018-03-23 12:00:00,206.39,207.13,206.39,207.11,16609.0,202.5736,203.2999,202.5736,203.2803,16609.0
2018-03-23 12:10:00,207.13,207.26,206.89,206.94,39672.0,203.2999,203.4275,203.0644,203.1134,39672.0
2018-03-23 12:20:00,206.89,207.7,206.8,207.68,10984.0,203.0644,203.8594,202.976,203.8397,10984.0
2018-03-23 12:30:00,207.69,207.69,206.93,206.93,6108.0,203.8496,203.8496,203.1036,203.1036,6108.0
2018-03-23 12:40:00,206.89,207.18,206.69,207.18,12435.0,203.0644,203.349,202.868,203.349,12435.0
2018-03-23 12:50:00,207.19,207.22,206.97,207.02,13350.0,203.3588,203.3882,203.1429,203.1919,13350.0
2018-03-23 13:00:00,207.0,208.08,206.86,208.06,23406.0,203.1723,204.2323,203.0349,204.2127,23406.0
2018-03-23 13:10:00,208.03,208.2,207.6,207.6,29123.0,204.1833,204.3501,203.7612,203.7612,29123.0
2018-03-23 13:20:00,207.95,208.5,207.73,208.25,11988.0,204.1047,204.6446,203.8888,204.3992,11988.0
2018-03-23 13:30:00,208.34,208.71,208.01,208.12,26350.0,204.4875,204.8507,204.1636,204.2716,26350.0
2018-03-23 13:40:00,207.97,208.79,207.97,208.79,25227.0,204.1244,204.9292,204.1244,204.9292,25227.0
2018-03-23 13:50:00,208.77,209.39,208.67,209.1,34533.0,204.9096,205.5181,204.8114,205.2335,34533.0
2018-03-23 14:00:00,209.07,209.13,208.31,208.51,9076.0,205.204,205.2629,204.4581,204.6544,9076.0
2018-03-23 14:10:00,208.44,208.48,207.64,207.81,19812.0,204.5857,204.6249,203.8005,203.9673,19812.0
2018-03-23 14:20:00,207.78,208.02,207.45,207.74,9073.0,203.9379,204.1735,203.614,203.8986,9073.0
2018-03-23 14:30:00,207.77,207.89,207.34,207.49,19787.0,203.9281,204.0459,203.506,203.6533,19787.0
2018-03-23 14:40:00,207.52,207.73,206.66,206.69,12932.0,203.6827,203.8888,202.8386,202.868,12932.0
2018-03-23 14:50:00,206.73,206.82,205.68,205.76,29741.0,202.9073,202.9956,201.8767,201.9552,29741.0
2018-03-23 15:00:00,205.73,205.98,204.88,204.92,36753.0,201.9258,202.1712,201.0915,201.1308,36753.0
2018-03-23 15:10:00,205.06,206.28,204.83,206.19,41174.0,201.2682,202.4656,201.0424,202.3773,41174.0
2018-03-23 15:20:00,206.15,206.23,205.48,205.48,39785.0,202.338,202.4166,201.6804,201.6804,39785.0
2018-03-23 15:30:00,205.44,205.44,204.5,204.83,33679.0,201.6412,201.6412,200.7185,201.0424,33679.0
2018-03-23 15:40:00,204.77,205.11,204.27,204.91,85816.0,200.9836,201.3173,200.4928,201.121,85816.0
2018-03-23 15:50:00,204.95,205.1,204.45,204.64,199526.0,201.1602,201.3074,200.6695,200.856,199526.0
2018-03-26 09:30:00,207.57,208.43,205.83,206.45,43846.0,203.7318,204.5759,202.024,202.6325,43846.0
2018-03-26 09:40:00,206.48,207.46,206.48,207.06,24854.0,202.6619,203.6238,202.6619,203.2312,24854.0
2018-03-26 09:50:00,207.07,207.24,206.67,206.81,11924.0,203.241,203.4079,202.8484,202.9858,11924.0
2018-03-26 10:00:00,206.8,207.39,206.79,207.06,18937.0,202.976,203.5551,202.9662,203.2312,18937.0
2018-03-26 10:10:00,207.15,207.62,206.7,207.49,25273.0,203.3195,203.7809,202.8779,203.6533,25273.0
2018-03-26 10:20:00,207.48,207.64,206.55,206.68,14440.0,203.6434,203.8005,202.7306,202.8582,14440.0
2018-03-26 10:30:00,206.68,206.87,206.47,206.48,13175.0,202.8582,203.0447,202.6521,202.6619,13175.0
2018-03-26 10:40:00,206.47,206.69,206.0,206.29,11253.0,202.6521,202.868,202.1908,202.4754,11253.0
2018-03-26 10:50:00,206.49,206.89,206.14,206.14,14266.0,202.6717,203.0644,202.3282,202.3282,14266.0
2018-03-26 11:00:00,206.27,206.27,205.56,205.65,9540.0,202.4558,202.4558,201.7589,201.8473,9540.0
2018-03-26 11:10:00,205.59,205.78,205.0,205.0,13718.0,201.7884,201.9749,201.2093,201.2093,13718.0
2018-03-26 11:20:00,204.96,205.76,204.96,205.71,9158.0,201.17,201.9552,201.17,201.9062,9158.0
2018-03-26 11:30:00,205.65,206.07,205.3,205.73,19122.0,201.8473,202.2595,201.5038,201.9258,19122.0
2018-03-26 11:40:00,205.75,206.2,205.75,205.93,5805.0,201.9454,202.3871,201.9454,202.1221,5805.0
2018-03-26 11:50:00,205.98,206.72,205.98,206.36,8158.0,202.1712,202.8975,202.1712,202.5442,8158.0
2018-03-26 12:00:00,206.27,206.42,206.02,206.42,4000.0,202.4558,202.603,202.2104,202.603,4000.0
2018-03-26 12:10:00,206.61,206.97,206.45,206.86,11185.0,202.7895,203.1429,202.6325,203.0349,11185.0
2018-03-26 12:20:00,206.97,207.52,206.96,207.36,8312.0,203.1429,203.6827,203.1331,203.5257,8312.0
2018-03-26 12:30:00,207.37,207.65,207.26,207.31,27976.0,203.5355,203.8103,203.4275,203.4766,27976.0
2018-03-26 12:40:00,207.3,207.49,207.17,207.17,8309.0,203.4668,203.6533,203.3392,203.3392,8309.0
2018-03-26 12:50:00,207.01,207.17,206.91,206.99,16493.0,203.1821,203.3392,203.084,203.1625,16493.0
2018-03-26 13:00:00,207.03,207.34,206.95,207.27,28600.0,203.2018,203.506,203.1232,203.4373,28600.0
2018-03-26 13:10:00,207.28,208.01,207.28,208.01,5579.0,203.4471,204.1636,203.4471,204.1636,5579.0
2018-03-26 13:20:00,208.01,208.07,207.48,207.57,16633.0,204.1636,204.2225,203.6434,203.7318,16633.0
2018-03-26 13:30:00,207.61,207.61,207.12,207.45,7755.0,203.771,203.771,203.2901,203.614,7755.0
2018-03-26 13:40:00,207.5,207.82,207.37,207.59,6026.0,203.6631,203.9772,203.5355,203.7514,6026.0
2018-03-26 13:50:00,207.54,207.76,207.44,207.76,9317.0,203.7023,203.9183,203.6042,203.9183,9317.0
2018-03-26 14:00:00,207.84,208.44,207.76,208.37,7438.0,203.9968,204.5857,203.9183,204.517,7438.0
2018-03-26 14:10:00,208.49,208.82,208.36,208.74,12557.0,204.6348,204.9587,204.5072,204.8801,12557.0
2018-03-26 14:20:00,208.91,209.11,208.66,208.95,10531.0,205.047,205.2433,204.8016,205.0863,10531.0
2018-03-26 14:30:00,209.08,209.36,208.86,208.93,17925.0,205.2139,205.4887,204.9979,205.0666,17925.0
2018-03-26 14:40:00,208.96,209.15,208.59,208.8,16737.0,205.0961,205.2826,204.7329,204.939,16737.0
2018-03-26 14:50:00,208.8,209.65,208.8,209.48,36322.0,204.939,205.7733,204.939,205.6065,36322.0
2018-03-26 15:00:00,209.4,209.73,209.32,209.73,14184.0,205.5279,205.8518,205.4494,205.8518,14184.0
2018-03-26 15:10:00,209.73,210.03,209.56,209.97,18878.0,205.8518,206.1463,205.685,206.0874,18878.0
2018-03-26 15:20:00,209.94,209.94,209.51,209.71,23232.0,206.058,206.058,205.6359,205.8322,23232.0
2018-03-26 15:30:00,209.74,209.94,209.36,209.48,23622.0,205.8617,206.058,205.4887,205.6065,23622.0
2018-03-26 15:40:00,209.5,210.03,209.42,210.03,47823.0,205.6261,206.1463,205.5476,206.1463,47823.0
2018-03-26 15:50:00,210.03,210.15,209.58,209.7,83990.0,206.1463,206.2641,205.7046,205.8224,83990.0
2018-03-27 09:30:00,210.36,210.92,208.61,208.79,40608.0,206.4702,207.0198,204.7525,204.9292,40608.0
2018-03-27 09:40:00,208.66,208.89,207.49,207.5,25367.0,204.8016,205.0274,203.6533,203.6631,25367.0
2018-03-27 09:50:00,207.49,208.76,207.49,208.59,25225.0,203.6533,204.8998,203.6533,204.7329,25225.0
2018-03-27 10:00:00,208.66,209.15,207.99,208.12,18914.0,204.8016,205.2826,204.144,204.2716,18914.0
2018-03-27 10:10:00,208.13,208.48,207.73,208.34,31619.0,204.2814,204.6249,203.8888,204.4875,31619.0
2018-03-27 10:20:00,208.45,208.82,208.09,208.63,20597.0,204.5955,204.9587,204.2422,204.7722,20597.0
2018-03-27 10:30:00,208.5,208.59,207.96,208.47,26708.0,204.6446,204.7329,204.1146,204.6151,26708.0
2018-03-27 10:40:00,208.55,209.51,208.47,209.51,12887.0,204.6937,205.6359,204.6151,205.6359,12887.0
2018-03-27 10:50:00,209.56,209.84,209.18,209.36,14745.0,205.685,205.9598,205.312,205.4887,14745.0
2018-03-27 11:00:00,209.13,209.43,208.72,209.43,14007.0,205.2629,205.5574,204.8605,205.5574,14007.0
2018-03-27 11:10:00,209.35,209.7,209.27,209.43,7161.0,205.4789,205.8224,205.4003,205.5574,7161.0
2018-03-27 11:20:00,209.28,209.28,208.75,208.88,18079.0,205.4102,205.4102,204.89,205.0176,18079.0
2018-03-27 11:30:00,208.92,209.41,208.92,209.35,7150.0,205.0568,205.5378,205.0568,205.4789,7150.0
2018-03-27 11:40:00,209.46,210.0,209.41,209.92,15020.0,205.5868,206.1168,205.5378,206.0383,15020.0
2018-03-27 11:50:00,209.9,209.99,209.49,209.84,20310.0,206.0187,206.107,205.6163,205.9598,20310.0
2018-03-27 12:00:00,209.79,210.18,209.73,209.81,8862.0,205.9107,206.2935,205.8518,205.9304,8862.0
2018-03-27 12:10:00,209.92,210.13,209.75,209.96,9352.0,206.0383,206.2444,205.8715,206.0776,9352.0
2018-03-27 12:20:00,209.99,209.99,209.47,209.56,12140.0,206.107,206.107,205.5966,205.685,12140.0
2018-03-27 12:30:00,209.48,209.48,209.17,209.26,10949.0,205.6065,205.6065,205.3022,205.3905,10949.0
2018-03-27 12:40:00,209.32,210.17,209.3,209.99,12767.0,205.4494,206.2837,205.4298,206.107,12767.0
2018-03-27 12:50:00,209.92,210.03,209.5,209.74,8949.0,206.0383,206.1463,205.6261,205.8617,8949.0
2018-03-27 13:00:00,209.95,210.35,209.95,210.32,10167.0,206.0678,206.4604,206.0678,206.4309,10167.0
2018-03-27 13:10:00,210.27,210.43,210.12,210.24,5700.0,206.3818,206.5389,206.2346,206.3524,5700.0
2018-03-27 13:20:00,210.2,210.2,209.86,209.86,8527.0,206.3131,206.3131,205.9794,205.9794,8527.0
2018-03-27 13:30:00,209.82,210.01,209.41,209.44,6584.0,205.9402,206.1267,205.5378,205.5672,6584.0
2018-03-27 13:40:00,209.43,209.69,209.31,209.31,7925.0,205.5574,205.8126,205.4396,205.4396,7925.0
2018-03-27 13:50:00,209.21,209.22,208.61,209.22,17433.0,205.3415,205.3513,204.7525,205.3513,17433.0
2018-03-27 14:00:00,209.05,209.22,208.5,208.73,21159.0,205.1844,205.3513,204.6446,204.8703,21159.0
2018-03-27 14:10:00,208.74,209.45,208.72,209.36,8011.0,204.8801,205.577,204.8605,205.4887,8011.0
2018-03-27 14:20:00,209.33,209.39,208.95,209.11,50733.0,205.4592,205.5181,205.0863,205.2433,50733.0
2018-03-27 14:30:00,209.11,209.46,208.94,209.45,23783.0,205.2433,205.5868,205.0764,205.577,23783.0
2018-03-27 14:40:00,209.49,209.63,208.51,208.58,15889.0,205.6163,205.7537,204.6544,204.7231,15889.0
2018-03-27 14:50:00,208.66,208.82,208.25,208.27,15676.0,204.8016,204.9587,204.3992,204.4188,15676.0
2018-03-27 15:00:00,208.43,208.43,206.81,207.25,21790.0,204.5759,204.5759,202.9858,203.4177,21790.0
2018-03-27 15:10:00,207.37,207.89,207.01,207.53,33429.0,203.5355,204.0459,203.1821,203.6925,33429.0
2018-03-27 15:20:00,207.39,207.49,206.54,206.61,27641.0,203.5551,203.6533,202.7208,202.7895,27641.0
2018-03-27 15:30:00,206.61,206.76,205.29,206.48,33102.0,202.7895,202.9368,201.4939,202.6619,33102.0
2018-03-27 15:40:00,206.49,206.51,205.23,205.51,55708.0,202.6717,202.6914,201.435,201.7099,55708.0
2018-03-27 15:50:00,205.56,206.81,205.39,206.59,116250.0,201.7589,202.9858,201.5921,202.7699,116250.0
2018-03-28 09:30:00,207.49,208.44,206.11,206.14,41607.0,203.6533,204.5857,202.2988,202.3282,41607.0
2018-03-28 09:40:00,206.18,207.56,205.99,207.47,23401.0,202.3675,203.722,202.181,203.6336,23401.0
2018-03-28 09:50:00,207.47,208.3,207.0,207.55,35469.0,203.6336,204.4483,203.1723,203.7121,35469.0
2018-03-28 10:00:00,207.68,208.1,207.37,207.8,54179.0,203.8397,204.252,203.5355,203.9575,54179.0
2018-03-28 10:10:00,207.72,207.87,206.97,207.07,44792.0,203.879,204.0262,203.1429,203.241,44792.0
2018-03-28 10:20:00,207.1,207.34,206.64,206.83,40876.0,203.2705,203.506,202.819,203.0055,40876.0
2018-03-28 10:30:00,207.12,207.38,206.47,206.8,34197.0,203.2901,203.5453,202.6521,202.976,34197.0
2018-03-28 10:40:00,206.71,206.78,205.47,205.71,25068.0,202.8877,202.9564,201.6706,201.9062,25068.0
2018-03-28 10:50:00,205.75,207.1,205.57,207.1,28217.0,201.9454,203.2705,201.7688,203.2705,28217.0
2018-03-28 11:00:00,207.29,208.22,207.29,207.95,25634.0,203.457,204.3698,203.457,204.1047,25634.0
2018-03-28 11:10:00,208.05,208.19,207.0,207.58,20103.0,204.2029,204.3403,203.1723,203.7416,20103.0
2018-03-28 11:20:00,207.6,207.6,206.91,207.04,18587.0,203.7612,203.7612,203.084,203.2116,18587.0
2018-03-28 11:30:00,206.95,207.4,206.45,207.24,16019.0,203.1232,203.5649,202.6325,203.4079,16019.0
2018-03-28 11:40:00,207.42,207.57,206.85,207.1,16916.0,203.5845,203.7318,203.0251,203.2705,16916.0
2018-03-28 11:50:00,207.14,207.3,206.67,206.78,17222.0,203.3097,203.4668,202.8484,202.9564,17222.0
2018-03-28 12:00:00,206.83,207.17,206.33,206.6,17578.0,203.0055,203.3392,202.5147,202.7797,17578.0
2018-03-28 12:10:00,206.74,208.01,206.74,208.01,10007.0,202.9171,204.1636,202.9171,204.1636,10007.0
2018-03-28 12:20:00,208.16,208.21,207.1,207.1,18003.0,204.3109,204.3599,203.2705,203.2705,18003.0
2018-03-28 12:30:00,207.11,207.45,206.98,207.34,16136.0,203.2803,203.614,203.1527,203.506,16136.0
2018-03-28 12:40:00,207.47,207.86,207.07,207.07,11345.0,203.6336,204.0164,203.241,203.241,11345.0
2018-03-28 12:50:00,207.09,207.09,206.36,206.36,13985.0,203.2607,203.2607,202.5442,202.5442,13985.0
2018-03-28 13:00:00,206.44,206.58,205.82,206.57,20501.0,202.6227,202.7601,202.0141,202.7503,20501.0
2018-03-28 13:10:00,206.62,206.68,205.94,206.04,32448.0,202.7993,202.8582,202.1319,202.2301,32448.0
2018-03-28 13:20:00,206.19,207.24,206.18,206.99,6957.0,202.3773,203.4079,202.3675,203.1625,6957.0
2018-03-28 13:30:00,207.1,207.13,206.6,206.8,9595.0,203.2705,203.2999,202.7797,202.976,9595.0
2018-03-28 13:40:00,206.96,207.72,206.58,207.63,12387.0,203.1331,203.879,202.7601,203.7907,12387.0
2018-03-28 13:50:00,207.53,207.53,207.0,207.26,9293.0,203.6925,203.6925,203.1723,203.4275,9293.0
2018-03-28 14:00:00,207.29,207.45,206.4,206.54,11881.0,203.457,203.614,202.5834,202.7208,11881.0
2018-03-28 14:10:00,206.44,207.31,206.25,207.14,8470.0,202.6227,203.4766,202.4362,203.3097,8470.0
2018-03-28 14:20:00,207.18,207.66,206.54,206.55,13514.0,203.349,203.8201,202.7208,202.7306,13514.0
2018-03-28 14:30:00,206.45,207.3,206.38,207.3,8558.0,202.6325,203.4668,202.5638,203.4668,8558.0
2018-03-28 14:40:00,207.33,207.52,206.67,206.94,9183.0,203.4962,203.6827,202.8484,203.1134,9183.0
2018-03-28 14:50:00,206.89,207.05,206.35,206.53,15629.0,203.0644,203.2214,202.5343,202.711,15629.0
2018-03-28 15:00:00,206.44,206.7,205.5,205.5,32766.0,202.6227,202.8779,201.7001,201.7001,32766.0
2018-03-28 15:10:00,205.59,206.06,205.5,205.77,49490.0,201.7884,202.2497,201.7001,201.9651,49490.0
2018-03-28 15:20:00,205.81,205.84,205.32,205.76,51174.0,202.0043,202.0338,201.5234,201.9552,51174.0
2018-03-28 15:30:00,205.69,206.5,205.53,206.4,63327.0,201.8865,202.6816,201.7295,202.5834,63327.0
2018-03-28 15:40:00,206.42,206.6,206.01,206.39,40394.0,202.603,202.7797,202.2006,202.5736,40394.0
2018-03-28 15:50:00,206.49,206.57,205.9,205.92,99095.0,202.6717,202.7503,202.0927,202.1123,99095.0
2018-03-29 09:30:00,207.01,207.38,206.49,206.62,41301.0,203.1821,203.5453,202.6717,202.7993,41301.0
2018-03-29 09:40:00,206.8,206.96,206.2,206.29,25946.0,202.976,203.1331,202.3871,202.4754,25946.0
2018-03-29 09:50:00,206.29,206.29,205.18,205.23,28726.0,202.4754,202.4754,201.386,201.435,28726.0
2018-03-29 10:00:00,205.36,205.48,205.0,205.08,53583.0,201.5626,201.6804,201.2093,201.2878,53583.0
2018-03-29 10:10:00,205.13,205.61,205.05,205.2,19913.0,201.3369,201.808,201.2584,201.4056,19913.0
2018-03-29 10:20:00,205.24,205.28,204.56,204.56,52043.0,201.4449,201.4841,200.7774,200.7774,52043.0
2018-03-29 10:30:00,204.66,205.16,204.52,205.08,26630.0,200.8756,201.3663,200.7382,201.2878,26630.0
2018-03-29 10:40:00,205.08,205.87,205.01,205.76,20148.0,201.2878,202.0632,201.2191,201.9552,20148.0
2018-03-29 10:50:00,205.72,205.85,205.22,205.75,69029.0,201.916,202.0436,201.4252,201.9454,69029.0
2018-03-29 11:00:00,205.8,206.37,205.75,206.31,103141.0,201.9945,202.554,201.9454,202.4951,103141.0
2018-03-29 11:10:00,206.38,206.79,206.0,206.08,19687.0,202.5638,202.9662,202.1908,202.2693,19687.0
2018-03-29 11:20:00,206.06,206.12,205.74,205.84,18160.0,202.2497,202.3086,201.9356,202.0338,18160.0
2018-03-29 11:30:00,205.79,205.89,205.51,205.86,9932.0,201.9847,202.0828,201.7099,202.0534,9932.0
2018-03-29 11:40:00,205.81,206.06,205.78,206.01,18982.0,202.0043,202.2497,201.9749,202.2006,18982.0
2018-03-29 11:50:00,206.02,206.06,205.85,205.95,10677.0,202.2104,202.2497,202.0436,202.1417,10677.0
2018-03-29 12:00:00,205.98,206.03,205.56,205.91,62509.0,202.1712,202.2203,201.7589,202.1025,62509.0
2018-03-29 12:10:00,205.87,206.19,205.78,206.03,23504.0,202.0632,202.3773,201.9749,202.2203,23504.0
2018-03-29 12:20:00,206.14,206.25,206.04,206.2,23355.0,202.3282,202.4362,202.2301,202.3871,23355.0
2018-03-29 12:30:00,206.16,206.25,205.94,206.21,26890.0,202.3478,202.4362,202.1319,202.3969,26890.0
2018-03-29 12:40:00,206.25,206.25,206.0,206.11,8977.0,202.4362,202.4362,202.1908,202.2988,8977.0
2018-03-29 12:50:00,206.15,206.29,206.01,206.06,20095.0,202.338,202.4754,202.2006,202.2497,20095.0
2018-03-29 13:00:00,206.1,206.23,205.76,205.95,27269.0,202.289,202.4166,201.9552,202.1417,27269.0
2018-03-29 13:10:00,205.95,206.55,205.94,206.24,33357.0,202.1417,202.7306,202.1319,202.4264,33357.0
2018-03-29 13:20:00,206.31,206.31,205.78,206.09,19671.0,202.4951,202.4951,201.9749,202.2791,19671.0
2018-03-29 13:30:00,206.07,206.2,205.86,205.86,18087.0,202.2595,202.3871,202.0534,202.0534,18087.0
2018-03-29 13:40:00,205.83,206.08,205.79,206.02,29136.0,202.024,202.2693,201.9847,202.2104,29136.0
2018-03-29 13:50:00,206.03,206.57,206.0,206.42,48200.0,202.2203,202.7503,202.1908,202.603,48200.0
2018-03-29 14:00:00,206.41,206.97,206.16,206.97,16338.0,202.5932,203.1429,202.3478,203.1429,16338.0
2018-03-29 14:10:00,206.91,207.4,206.91,207.31,18204.0,203.084,203.5649,203.084,203.4766,18204.0
2018-03-29 14:20:00,207.3,207.3,206.81,207.09,15894.0,203.4668,203.4668,202.9858,203.2607,15894.0
2018-03-29 14:30:00,207.1,207.44,207.03,207.27,11959.0,203.2705,203.6042,203.2018,203.4373,11959.0
2018-03-29 14:40:00,207.18,207.74,207.15,207.74,13465.0,203.349,203.8986,203.3195,203.8986,13465.0
2018-03-29 14:50:00,207.73,207.89,207.45,207.55,29439.0,203.8888,204.0459,203.614,203.7121,29439.0
2018-03-29 15:00:00,207.55,208.36,207.5,208.31,16328.0,203.7121,204.5072,203.6631,204.4581,16328.0
2018-03-29 15:10:00,208.28,208.44,207.84,207.91,25721.0,204.4286,204.5857,203.9968,204.0655,25721.0
2018-03-29 15:20:00,207.88,207.89,207.29,207.43,27477.0,204.036,204.0459,203.457,203.5944,27477.0
2018-03-29 15:30:00,207.46,207.47,206.78,207.2,29127.0,203.6238,203.6336,202.9564,203.3686,29127.0
2018-03-29 15:40:00,207.18,207.8,206.99,207.73,46507.0,203.349,203.9575,203.1625,203.8888,46507.0
2018-03-29 15:50:00,207.8,207.88,206.42,206.47,130027.0,203.9575,204.036,202.603,202.6521,130027.0
2018-04-02 09:30:00,205.72,206.55,205.19,206.36,42924.0,201.916,202.7306,201.3958,202.5442,42924.0
2018-04-02 09:40:00,206.28,206.78,205.84,205.97,65609.0,202.4656,202.9564,202.0338,202.1614,65609.0
2018-04-02 09:50:00,205.9,205.96,205.41,205.96,12306.0,202.0927,202.1515,201.6117,202.1515,12306.0
2018-04-02 10:00:00,205.76,205.76,204.92,205.59,16988.0,201.9552,201.9552,201.1308,201.7884,16988.0
2018-04-02 10:10:00,205.76,205.92,205.4,205.71,21854.0,201.9552,202.1123,201.6019,201.9062,21854.0
2018-04-02 10:20:00,205.78,206.0,205.1,205.24,14868.0,201.9749,202.1908,201.3074,201.4449,14868.0
2018-04-02 10:30:00,205.16,205.16,204.58,204.92,9756.0,201.3663,201.3663,200.7971,201.1308,9756.0
2018-04-02 10:40:00,204.94,205.28,204.93,205.26,9000.0,201.1504,201.4841,201.1406,201.4645,9000.0
2018-04-02 10:50:00,205.21,205.31,204.29,204.39,18920.0,201.4154,201.5136,200.5124,200.6106,18920.0
2018-04-02 11:00:00,204.39,204.54,203.66,204.18,22065.0,200.6106,200.7578,199.8941,200.4045,22065.0
2018-04-02 11:10:00,204.07,204.48,203.92,204.31,18758.0,200.2965,200.6989,200.1493,200.5321,18758.0
2018-04-02 11:20:00,204.27,204.84,204.23,204.84,19752.0,200.4928,201.0523,200.4535,201.0523,19752.0
2018-04-02 11:30:00,204.81,204.96,203.01,203.28,22136.0,201.0228,201.17,199.2561,199.5211,22136.0
2018-04-02 11:40:00,203.14,203.5,202.54,203.42,14969.0,199.3837,199.737,198.7948,199.6585,14969.0
2018-04-02 11:50:00,203.52,203.62,202.9,203.2,9800.0,199.7567,199.8548,199.1481,199.4426,9800.0
2018-04-02 12:00:00,202.99,203.33,202.06,202.23,17713.0,199.2365,199.5702,198.3237,198.4905,17713.0
2018-04-02 12:10:00,202.07,202.28,201.65,202.19,17783.0,198.3335,198.5396,197.9212,198.4513,17783.0
2018-04-02 12:20:00,202.1,202.57,202.1,202.35,12867.0,198.3629,198.8242,198.3629,198.6083,12867.0
2018-04-02 12:30:00,202.44,203.03,202.44,202.69,14497.0,198.6966,199.2757,198.6966,198.942,14497.0
2018-04-02 12:40:00,202.76,203.5,202.52,203.21,12225.0,199.0107,199.737,198.7752,199.4524,12225.0
2018-04-02 12:50:00,203.1,203.1,202.6,202.86,10739.0,199.3444,199.3444,198.8537,199.1089,10739.0
2018-04-02 13:00:00,203.07,203.1,202.44,202.48,12953.0,199.315,199.3444,198.6966,198.7359,12953.0
2018-04-02 13:10:00,202.54,202.96,202.54,202.71,19778.0,198.7948,199.207,198.7948,198.9616,19778.0
2018-04-02 13:20:00,202.77,202.83,202.06,202.29,24460.0,199.0205,199.0794,198.3237,198.5494,24460.0
2018-04-02 13:30:00,202.23,202.49,202.07,202.41,28689.0,198.4905,198.7457,198.3335,198.6672,28689.0
2018-04-02 13:40:00,202.29,202.29,201.33,201.33,15450.0,198.5494,198.5494,197.6072,197.6072,15450.0
2018-04-02 13:50:00,201.36,201.53,201.07,201.12,11051.0,197.6366,197.8035,197.352,197.401,11051.0
2018-04-02 14:00:00,201.1,201.1,200.1,200.7,14282.0,197.3814,197.3814,196.3999,196.9888,14282.0
2018-04-02 14:10:00,200.71,201.11,200.5,201.06,24210.0,196.9986,197.3912,196.7925,197.3422,24210.0
2018-04-02 14:20:00,201.11,201.49,200.57,200.57,14576.0,197.3912,197.7642,196.8612,196.8612,14576.0
2018-04-02 14:30:00,200.51,201.03,200.3,200.65,18315.0,196.8023,197.3127,196.5962,196.9397,18315.0
2018-04-02 14:40:00,200.62,200.62,199.85,200.34,40645.0,196.9103,196.9103,196.1545,196.6355,40645.0
2018-04-02 14:50:00,200.34,200.91,200.3,200.55,15321.0,196.6355,197.1949,196.5962,196.8416,15321.0
2018-04-02 15:00:00,200.56,200.69,199.97,200.1,23923.0,196.8514,196.979,196.2723,196.3999,23923.0
2018-04-02 15:10:00,200.1,201.23,200.02,201.23,29157.0,196.3999,197.509,196.3214,197.509,29157.0
2018-04-02 15:20:00,201.27,201.36,200.53,200.9,29496.0,197.5483,197.6366,196.822,197.1851,29496.0
2018-04-02 15:30:00,200.91,201.19,200.59,200.87,35620.0,197.1949,197.4698,196.8808,197.1557,35620.0
2018-04-02 15:40:00,200.82,202.23,200.64,202.13,71996.0,197.1066,198.4905,196.9299,198.3924,71996.0
2018-04-02 15:50:00,202.13,203.45,202.12,203.12,253456.0,198.3924,199.688,198.3826,199.3641,253456.0
2018-04-03 09:30:00,204.7,205.31,203.78,204.96,55599.0,200.9148,201.5136,200.0119,201.17,55599.0
2018-04-03 09:40:00,205.05,205.33,204.06,204.75,29340.0,201.2584,201.5332,200.2867,200.9639,29340.0
2018-04-03 09:50:00,204.65,204.7,204.0,204.42,15957.0,200.8658,200.9148,200.2278,200.64,15957.0
2018-04-03 10:00:00,204.42,204.43,203.54,203.63,17425.0,200.64,200.6498,199.7763,199.8646,17425.0
2018-04-03 10:10:00,203.58,203.66,203.16,203.21,15830.0,199.8156,199.8941,199.4033,199.4524,15830.0
2018-04-03 10:20:00,203.03,203.47,203.02,203.47,15908.0,199.2757,199.7076,199.2659,199.7076,15908.0
2018-04-03 10:30:00,203.47,204.33,203.34,204.1,26787.0,199.7076,200.5517,199.58,200.3259,26787.0
2018-04-03 10:40:00,204.19,205.28,204.09,205.1,21547.0,200.4143,201.4841,200.3161,201.3074,21547.0
2018-04-03 10:50:00,205.01,205.43,204.93,205.4,19644.0,201.2191,201.6313,201.1406,201.6019,19644.0
2018-04-03 11:00:00,205.38,206.03,205.37,205.89,11521.0,201.5823,202.2203,201.5725,202.0828,11521.0
2018-04-03 11:10:00,206.0,206.0,205.39,205.83,11284.0,202.1908,202.1908,201.5921,202.024,11284.0
2018-04-03 11:20:00,205.8,205.85,205.32,205.69,19560.0,201.9945,202.0436,201.5234,201.8865,19560.0
2018-04-03 11:30:00,205.64,205.81,204.61,204.87,21746.0,201.8375,202.0043,200.8265,201.0817,21746.0
2018-04-03 11:40:00,204.8,205.31,204.7,204.99,24288.0,201.013,201.5136,200.9148,201.1995,24288.0
2018-04-03 11:50:00,204.99,205.0,204.35,204.47,17089.0,201.1995,201.2093,200.5713,200.6891,17089.0
2018-04-03 12:00:00,204.47,205.44,204.47,205.32,14644.0,200.6891,201.6412,200.6891,201.5234,14644.0
2018-04-03 12:10:00,205.32,205.53,205.09,205.39,16108.0,201.5234,201.7295,201.2976,201.5921,16108.0
2018-04-03 12:20:00,205.45,205.5,204.68,205.08,14693.0,201.651,201.7001,200.8952,201.2878,14693.0
2018-04-03 12:30:00,204.95,205.34,204.89,205.12,14227.0,201.1602,201.543,201.1013,201.3271,14227.0
2018-04-03 12:40:00,205.13,205.55,205.08,205.08,13172.0,201.3369,201.7491,201.2878,201.2878,13172.0
2018-04-03 12:50:00,205.03,205.17,204.78,205.09,6429.0,201.2387,201.3762,200.9934,201.2976,6429.0
2018-04-03 13:00:00,205.07,205.29,204.82,204.99,8552.0,201.278,201.4939,201.0326,201.1995,8552.0
2018-04-03 13:10:00,204.99,205.32,204.8,205.13,7248.0,201.1995,201.5234,201.013,201.3369,7248.0
2018-04-03 13:20:00,205.19,205.88,205.13,205.72,11956.0,201.3958,202.073,201.3369,201.916,11956.0
2018-04-03 13:30:00,205.83,205.89,205.13,205.13,9018.0,202.024,202.0828,201.3369,201.3369,9018.0
2018-04-03 13:40:00,205.23,205.5,204.92,204.92,11038.0,201.435,201.7001,201.1308,201.1308,11038.0
2018-04-03 13:50:00,204.97,205.64,204.88,205.64,10723.0,201.1799,201.8375,201.0915,201.8375,10723.0
2018-04-03 14:00:00,205.58,205.62,204.85,205.05,11353.0,201.7786,201.8178,201.0621,201.2584,11353.0
2018-04-03 14:10:00,204.96,205.04,204.64,204.95,20009.0,201.17,201.2486,200.856,201.1602,20009.0
2018-04-03 14:20:00,204.99,205.06,204.4,204.59,13774.0,201.1995,201.2682,200.6204,200.8069,13774.0
2018-04-03 14:30:00,204.51,204.55,204.0,204.35,14879.0,200.7284,200.7676,200.2278,200.5713,14879.0
2018-04-03 14:40:00,204.4,205.39,204.14,205.23,24244.0,200.6204,201.5921,200.3652,201.435,24244.0
2018-04-03 14:50:00,205.15,206.0,204.88,205.89,17026.0,201.3565,202.1908,201.0915,202.0828,17026.0
2018-04-03 15:00:00,205.85,207.22,205.62,207.06,22726.0,202.0436,203.3882,201.8178,203.2312,22726.0
2018-04-03 15:10:00,207.17,207.51,206.36,206.87,17274.0,203.3392,203.6729,202.5442,203.0447,17274.0
2018-04-03 15:20:00,206.89,207.3,206.5,207.24,24474.0,203.0644,203.4668,202.6816,203.4079,24474.0
2018-04-03 15:30:00,207.29,207.31,205.96,206.34,21672.0,203.457,203.4766,202.1515,202.5245,21672.0
2018-04-03 15:40:00,206.36,206.6,205.83,205.86,40276.0,202.5442,202.7797,202.024,202.0534,40276.0
2018-04-03 15:50:00,205.84,206.82,205.76,206.65,127249.0,202.0338,202.9956,201.9552,202.8288,127249.0
2018-04-04 09:30:00,203.58,204.17,202.9,204.01,39951.0,199.8156,200.3946,199.1481,200.2376,39951.0
2018-04-04 09:40:00,203.69,204.13,202.85,202.85,28139.0,199.9235,200.3554,199.0991,199.0991,28139.0
2018-04-04 09:50:00,202.88,203.28,202.39,203.28,23014.0,199.1285,199.5211,198.6476,199.5211,23014.0
2018-04-04 10:00:00,203.08,203.41,202.46,203.41,23915.0,199.3248,199.6487,198.7163,199.6487,23915.0
2018-04-04 10:10:00,203.28,204.08,203.01,203.46,24844.0,199.5211,200.3063,199.2561,199.6978,24844.0
2018-04-04 10:20:00,203.34,203.44,202.9,203.08,21568.0,199.58,199.6781,199.1481,199.3248,21568.0
2018-04-04 10:30:00,203.13,203.29,202.73,203.28,14690.0,199.3739,199.5309,198.9813,199.5211,14690.0
2018-04-04 10:40:00,203.15,204.09,203.12,204.09,19646.0,199.3935,200.3161,199.3641,200.3161,19646.0
2018-04-04 10:50:00,204.0,204.22,203.88,204.12,7200.0,200.2278,200.4437,200.11,200.3456,7200.0
2018-04-04 11:00:00,204.11,204.15,203.61,203.66,17500.0,200.3358,200.375,199.845,199.8941,17500.0
2018-04-04 11:10:00,203.68,204.49,203.67,204.32,15152.0,199.9137,200.7087,199.9039,200.5419,15152.0
2018-04-04 11:20:00,204.34,204.87,204.34,204.79,11309.0,200.5615,201.0817,200.5615,201.0032,11309.0
2018-04-04 11:30:00,204.73,205.28,204.69,204.91,19140.0,200.9443,201.4841,200.905,201.121,19140.0
2018-04-04 11:40:00,204.74,204.77,204.0,204.31,11746.0,200.9541,200.9836,200.2278,200.5321,11746.0
2018-04-04 11:50:00,204.24,204.3,203.67,204.2,8749.0,200.4634,200.5222,199.9039,200.4241,8749.0
2018-04-04 12:00:00,204.19,205.16,203.92,205.16,10438.0,200.4143,201.3663,200.1493,201.3663,10438.0
2018-04-04 12:10:00,205.11,205.65,205.08,205.41,21161.0,201.3173,201.8473,201.2878,201.6117,21161.0
2018-04-04 12:20:00,205.47,206.11,205.25,206.1,18554.0,201.6706,202.2988,201.4547,202.289,18554.0
2018-04-04 12:30:00,206.21,206.37,205.75,205.98,12209.0,202.3969,202.554,201.9454,202.1712,12209.0
2018-04-04 12:40:00,206.16,206.35,205.66,206.17,14405.0,202.3478,202.5343,201.8571,202.3577,14405.0
2018-04-04 12:50:00,206.12,206.84,205.87,206.75,16751.0,202.3086,203.0153,202.0632,202.9269,16751.0
2018-04-04 13:00:00,206.68,206.92,206.28,206.33,16104.0,202.8582,203.0938,202.4656,202.5147,16104.0
2018-04-04 13:10:00,206.3,206.3,205.76,205.76,11173.0,202.4853,202.4853,201.9552,201.9552,11173.0
2018-04-04 13:20:00,205.71,205.9,205.3,205.71,18600.0,201.9062,202.0927,201.5038,201.9062,18600.0
2018-04-04 13:30:00,205.66,206.25,205.64,206.03,9447.0,201.8571,202.4362,201.8375,202.2203,9447.0
2018-04-04 13:40:00,206.17,206.54,205.84,205.91,9006.0,202.3577,202.7208,202.0338,202.1025,9006.0
2018-04-04 13:50:00,205.76,206.25,205.75,206.03,9228.0,201.9552,202.4362,201.9454,202.2203,9228.0
2018-04-04 14:00:00,206.17,206.94,206.16,206.92,15069.0,202.3577,203.1134,202.3478,203.0938,15069.0
2018-04-04 14:10:00,207.01,208.11,206.99,207.92,27427.0,203.1821,204.2618,203.1625,204.0753,27427.0
2018-04-04 14:20:00,207.84,208.34,207.8,208.1,12118.0,203.9968,204.4875,203.9575,204.252,12118.0
2018-04-04 14:30:00,208.02,208.08,207.27,207.42,15992.0,204.1735,204.2323,203.4373,203.5845,15992.0
2018-04-04 14:40:00,207.29,208.59,207.28,208.53,13352.0,203.457,204.7329,203.4471,204.674,13352.0
2018-04-04 14:50:00,208.52,208.95,208.37,208.95,23505.0,204.6642,205.0863,204.517,205.0863,23505.0
2018-04-04 15:00:00,208.83,209.3,208.81,209.29,19127.0,204.9685,205.4298,204.9488,205.42,19127.0
2018-04-04 15:10:00,209.27,209.28,208.64,208.64,16777.0,205.4003,205.4102,204.782,204.782,16777.0
2018-04-04 15:20:00,208.71,209.49,208.7,209.39,28179.0,204.8507,205.6163,204.8409,205.5181,28179.0
2018-04-04 15:30:00,209.36,209.53,209.22,209.53,29246.0,205.4887,205.6555,205.3513,205.6555,29246.0
2018-04-04 15:40:00,209.48,209.6,209.12,209.41,65965.0,205.6065,205.7242,205.2531,205.5378,65965.0
2018-04-04 15:50:00,209.42,209.82,209.31,209.32,92260.0,205.5476,205.9402,205.4396,205.4494,92260.0
2018-04-05 09:30:00,210.12,210.93,209.67,209.67,37190.0,206.2346,207.0296,205.7929,205.7929,37190.0
2018-04-05 09:40:00,209.74,210.48,209.49,210.4,11098.0,205.8617,206.588,205.6163,206.5094,11098.0
2018-04-05 09:50:00,210.33,210.55,210.03,210.55,7647.0,206.4407,206.6567,206.1463,206.6567,7647.0
2018-04-05 10:00:00,210.57,210.79,210.2,210.52,21811.0,206.6763,206.8922,206.3131,206.6272,21811.0
2018-04-05 10:10:00,210.59,211.17,210.46,210.49,22049.0,206.6959,207.2652,206.5683,206.5978,22049.0
2018-04-05 10:20:00,210.47,211.02,210.36,211.02,17820.0,206.5782,207.118,206.4702,207.118,17820.0
2018-04-05 10:30:00,211.02,211.63,211.01,211.13,15587.0,207.118,207.7167,207.1082,207.2259,15587.0
2018-04-05 10:40:00,211.14,211.19,210.47,210.59,6489.0,207.2358,207.2848,206.5782,206.6959,6489.0
2018-04-05 10:50:00,210.55,211.13,210.4,211.01,13300.0,206.6567,207.2259,206.5094,207.1082,13300.0
2018-04-05 11:00:00,210.99,211.5,210.88,211.44,14835.0,207.0885,207.5891,206.9806,207.5302,14835.0
2018-04-05 11:10:00,211.49,211.71,211.26,211.29,11909.0,207.5793,207.7952,207.3535,207.383,11909.0
2018-04-05 11:20:00,211.32,211.9,211.3,211.77,10489.0,207.4124,207.9817,207.3928,207.8541,10489.0
2018-04-05 11:30:00,211.76,212.35,211.76,212.21,8270.0,207.8443,208.4234,207.8443,208.286,8270.0
2018-04-05 11:40:00,212.23,212.33,211.52,211.78,9370.0,208.3056,208.4038,207.6087,207.8639,9370.0
2018-04-05 11:50:00,211.86,212.58,211.77,212.52,11650.0,207.9424,208.6491,207.8541,208.5902,11650.0
2018-04-05 12:00:00,212.52,212.61,211.77,211.77,14844.0,208.5902,208.6786,207.8541,207.8541,14844.0
2018-04-05 12:10:00,211.75,211.86,211.0,211.22,20753.0,207.8345,207.9424,207.0984,207.3143,20753.0
2018-04-05 12:20:00,211.22,211.49,211.02,211.49,7821.0,207.3143,207.5793,207.118,207.5793,7821.0
2018-04-05 12:30:00,211.39,211.39,211.04,211.36,4834.0,207.4811,207.4811,207.1376,207.4517,4834.0
2018-04-05 12:40:00,211.28,211.65,211.05,211.63,16189.0,207.3732,207.7363,207.1474,207.7167,16189.0
2018-04-05 12:50:00,211.6,211.92,211.4,211.92,12418.0,207.6873,208.0013,207.491,208.0013,12418.0
2018-04-05 13:00:00,211.95,212.28,211.85,211.86,18516.0,208.0308,208.3547,207.9326,207.9424,18516.0
2018-04-05 13:10:00,211.92,211.96,211.54,211.64,9356.0,208.0013,208.0406,207.6284,207.7265,9356.0
2018-04-05 13:20:00,211.67,211.73,211.03,211.23,8490.0,207.756,207.8149,207.1278,207.3241,8490.0
2018-04-05 13:30:00,211.2,211.55,211.19,211.25,11168.0,207.2947,207.6382,207.2848,207.3437,11168.0
2018-04-05 13:40:00,211.14,211.14,210.45,211.09,10479.0,207.2358,207.2358,206.5585,207.1867,10479.0
2018-04-05 13:50:00,211.08,211.43,211.01,211.25,17510.0,207.1769,207.5204,207.1082,207.3437,17510.0
2018-04-05 14:00:00,211.29,211.49,210.84,210.84,12457.0,207.383,207.5793,206.9413,206.9413,12457.0
2018-04-05 14:10:00,210.93,211.2,210.7,211.11,19006.0,207.0296,207.2947,206.8039,207.2063,19006.0
2018-04-05 14:20:00,211.09,211.12,210.56,210.77,14693.0,207.1867,207.2161,206.6665,206.8726,14693.0
2018-04-05 14:30:00,210.82,211.33,210.82,211.25,8633.0,206.9217,207.4222,206.9217,207.3437,8633.0
2018-04-05 14:40:00,211.28,211.77,211.13,211.76,12584.0,207.3732,207.8541,207.2259,207.8443,12584.0
2018-04-05 14:50:00,211.7,211.87,211.62,211.87,9660.0,207.7854,207.9523,207.7069,207.9523,9660.0
2018-04-05 15:00:00,211.87,212.14,211.42,212.1,25414.0,207.9523,208.2173,207.5106,208.178,25414.0
2018-04-05 15:10:00,212.13,212.32,211.99,212.0,31756.0,208.2075,208.3939,208.07,208.0799,31756.0
2018-04-05 15:20:00,212.02,212.08,211.76,211.88,34288.0,208.0995,208.1584,207.8443,207.9621,34288.0
2018-04-05 15:30:00,211.87,212.0,211.66,211.79,77801.0,207.9523,208.0799,207.7461,207.8737,77801.0
2018-04-05 15:40:00,211.82,212.26,211.73,212.12,63060.0,207.9032,208.3351,207.8149,208.1976,63060.0
2018-04-05 15:50:00,212.14,212.16,211.69,211.84,119532.0,208.2173,208.2369,207.7756,207.9228,119532.0
2018-04-06 09:30:00,209.49,210.97,209.08,210.97,24288.0,205.6163,207.0689,205.2139,207.0689,24288.0
2018-04-06 09:40:00,210.96,211.12,209.48,209.99,12014.0,207.0591,207.2161,205.6065,206.107,12014.0
2018-04-06 09:50:00,210.03,210.57,209.86,210.12,16582.0,206.1463,206.6763,205.9794,206.2346,16582.0
2018-04-06 10:00:00,210.29,210.29,209.32,209.33,23311.0,206.4015,206.4015,205.4494,205.4592,23311.0
2018-04-06 10:10:00,209.3,210.46,209.28,210.34,24926.0,205.4298,206.5683,205.4102,206.4506,24926.0
2018-04-06 10:20:00,210.35,210.72,209.74,209.84,28563.0,206.4604,206.8235,205.8617,205.9598,28563.0
2018-04-06 10:30:00,209.76,210.01,209.12,209.12,29119.0,205.8813,206.1267,205.2531,205.2531,29119.0
2018-04-06 10:40:00,209.07,209.14,208.4,208.67,22166.0,205.204,205.2727,204.5464,204.8114,22166.0
2018-04-06 10:50:00,208.65,209.17,208.48,208.72,14346.0,204.7918,205.3022,204.6249,204.8605,14346.0
2018-04-06 11:00:00,208.57,208.8,208.19,208.68,16619.0,204.7133,204.939,204.3403,204.8213,16619.0
2018-04-06 11:10:00,208.73,208.98,208.43,208.6,15664.0,204.8703,205.1157,204.5759,204.7427,15664.0
2018-04-06 11:20:00,208.6,208.79,208.14,208.75,15768.0,204.7427,204.9292,204.2912,204.89,15768.0
2018-04-06 11:30:00,208.82,209.31,208.58,209.24,33901.0,204.9587,205.4396,204.7231,205.3709,33901.0
2018-04-06 11:40:00,209.19,209.42,208.39,208.48,12432.0,205.3218,205.5476,204.5366,204.6249,12432.0
2018-04-06 11:50:00,208.48,209.11,208.33,208.8,11167.0,204.6249,205.2433,204.4777,204.939,11167.0
2018-04-06 12:00:00,208.76,208.76,208.08,208.17,18426.0,204.8998,204.8998,204.2323,204.3207,18426.0
2018-04-06 12:10:00,208.1,208.11,207.16,207.16,35470.0,204.252,204.2618,203.3294,203.3294,35470.0
2018-04-06 12:20:00,207.08,207.34,206.77,206.86,41536.0,203.2508,203.506,202.9466,203.0349,41536.0
2018-04-06 12:30:00,206.84,207.41,206.2,207.25,51704.0,203.0153,203.5747,202.3871,203.4177,51704.0
2018-04-06 12:40:00,207.32,207.86,207.28,207.83,16311.0,203.4864,204.0164,203.4471,203.987,16311.0
2018-04-06 12:50:00,207.8,208.26,207.62,208.26,9257.0,203.9575,204.409,203.7809,204.409,9257.0
2018-04-06 13:00:00,208.21,208.31,207.42,207.42,16654.0,204.3599,204.4581,203.5845,203.5845,16654.0
2018-04-06 13:10:00,207.45,207.72,207.16,207.6,16665.0,203.614,203.879,203.3294,203.7612,16665.0
2018-04-06 13:20:00,207.67,208.15,207.47,207.95,15803.0,203.8299,204.3011,203.6336,204.1047,15803.0
2018-04-06 13:30:00,207.95,208.08,207.29,207.32,19830.0,204.1047,204.2323,203.457,203.4864,19830.0
2018-04-06 13:40:00,207.39,207.41,206.16,206.25,13918.0,203.5551,203.5747,202.3478,202.4362,13918.0
2018-04-06 13:50:00,206.34,206.4,205.71,205.71,15410.0,202.5245,202.5834,201.9062,201.9062,15410.0
2018-04-06 14:00:00,205.75,205.88,205.2,205.41,30849.0,201.9454,202.073,201.4056,201.6117,30849.0
2018-04-06 14:10:00,205.46,205.74,205.15,205.15,16835.0,201.6608,201.9356,201.3565,201.3565,16835.0
2018-04-06 14:20:00,205.21,205.58,204.95,205.02,35732.0,201.4154,201.7786,201.1602,201.2289,35732.0
2018-04-06 14:30:00,205.01,205.37,204.56,204.6,29018.0,201.2191,201.5725,200.7774,200.8167,29018.0
2018-04-06 14:40:00,204.7,205.39,204.41,204.61,31049.0,200.9148,201.5921,200.6302,200.8265,31049.0
2018-04-06 14:50:00,204.61,204.77,203.76,204.0,26601.0,200.8265,200.9836,199.9922,200.2278,26601.0
2018-04-06 15:00:00,204.07,204.86,203.87,204.36,53221.0,200.2965,201.0719,200.1002,200.5811,53221.0
2018-04-06 15:10:00,204.35,205.09,204.28,204.59,29333.0,200.5713,201.2976,200.5026,200.8069,29333.0
2018-04-06 15:20:00,204.52,204.91,204.31,204.43,37554.0,200.7382,201.121,200.5321,200.6498,37554.0
2018-04-06 15:30:00,204.35,205.2,204.27,205.17,39273.0,200.5713,201.4056,200.4928,201.3762,39273.0
2018-04-06 15:40:00,205.12,205.48,205.09,205.29,76553.0,201.3271,201.6804,201.2976,201.4939,76553.0
2018-04-06 15:50:00,205.28,206.05,205.28,205.46,140520.0,201.4841,202.2399,201.4841,201.6608,140520.0
2018-04-09 09:30:00,207.25,208.39,207.25,207.95,49669.0,203.4177,204.5366,203.4177,204.1047,49669.0
2018-04-09 09:40:00,207.87,208.66,207.81,208.62,36695.0,204.0262,204.8016,203.9673,204.7624,36695.0
2018-04-09 09:50:00,208.69,209.81,208.69,209.57,38612.0,204.8311,205.9304,204.8311,205.6948,38612.0
2018-04-09 10:00:00,209.42,209.57,209.19,209.29,19550.0,205.5476,205.6948,205.3218,205.42,19550.0
2018-04-09 10:10:00,209.38,209.98,209.27,209.5,27017.0,205.5083,206.0972,205.4003,205.6261,27017.0
2018-04-09 10:20:00,209.42,210.0,209.39,209.99,17575.0,205.5476,206.1168,205.5181,206.107,17575.0
2018-04-09 10:30:00,210.03,210.55,210.02,210.18,39728.0,206.1463,206.6567,206.1365,206.2935,39728.0
2018-04-09 10:40:00,210.18,210.96,210.15,210.69,22508.0,206.2935,207.0591,206.2641,206.7941,22508.0
2018-04-09 10:50:00,210.77,211.11,210.58,210.97,32591.0,206.8726,207.2063,206.6861,207.0689,32591.0
2018-04-09 11:00:00,211.02,211.02,210.51,210.65,24157.0,207.118,207.118,206.6174,206.7548,24157.0
2018-04-09 11:10:00,210.63,211.47,210.63,211.38,15845.0,206.7352,207.5597,206.7352,207.4713,15845.0
2018-04-09 11:20:00,211.22,211.49,210.86,210.97,19287.0,207.3143,207.5793,206.9609,207.0689,19287.0
2018-04-09 11:30:00,210.97,211.35,210.97,211.28,22712.0,207.0689,207.4419,207.0689,207.3732,22712.0
2018-04-09 11:40:00,211.3,211.49,211.12,211.43,25376.0,207.3928,207.5793,207.2161,207.5204,25376.0
2018-04-09 11:50:00,211.49,211.81,211.42,211.7,22280.0,207.5793,207.8934,207.5106,207.7854,22280.0
2018-04-09 12:00:00,211.67,212.0,211.54,211.98,14716.0,207.756,208.0799,207.6284,208.0602,14716.0
2018-04-09 12:10:00,211.99,212.24,211.99,212.03,15777.0,208.07,208.3154,208.07,208.1093,15777.0
2018-04-09 12:20:00,212.1,212.15,211.61,211.81,6970.0,208.178,208.2271,207.6971,207.8934,6970.0
2018-04-09 12:30:00,211.78,211.96,211.68,211.74,11050.0,207.8639,208.0406,207.7658,207.8247,11050.0
2018-04-09 12:40:00,211.68,211.85,211.58,211.76,14352.0,207.7658,207.9326,207.6676,207.8443,14352.0
2018-04-09 12:50:00,211.8,211.85,211.52,211.53,6857.0,207.8836,207.9326,207.6087,207.6186,6857.0
2018-04-09 13:00:00,211.54,212.18,211.54,212.14,13689.0,207.6284,208.2565,207.6284,208.2173,13689.0
2018-04-09 13:10:00,212.18,212.24,211.98,212.16,5825.0,208.2565,208.3154,208.0602,208.2369,5825.0
2018-04-09 13:20:00,212.08,212.08,211.77,212.08,10606.0,208.1584,208.1584,207.8541,208.1584,10606.0
2018-04-09 13:30:00,212.12,212.29,212.04,212.16,16179.0,208.1976,208.3645,208.1191,208.2369,16179.0
2018-04-09 13:40:00,212.12,212.16,211.95,212.09,13067.0,208.1976,208.2369,208.0308,208.1682,13067.0
2018-04-09 13:50:00,212.1,212.41,212.01,212.28,34987.0,208.178,208.4823,208.0897,208.3547,34987.0
2018-04-09 14:00:00,212.31,212.31,211.48,211.73,16625.0,208.3841,208.3841,207.5695,207.8149,16625.0
2018-04-09 14:10:00,211.69,211.8,211.53,211.72,17865.0,207.7756,207.8836,207.6186,207.805,17865.0
2018-04-09 14:20:00,211.71,211.71,211.19,211.27,16760.0,207.7952,207.7952,207.2848,207.3634,16760.0
2018-04-09 14:30:00,211.19,211.54,211.16,211.19,13104.0,207.2848,207.6284,207.2554,207.2848,13104.0
2018-04-09 14:40:00,211.19,211.23,210.83,211.1,17099.0,207.2848,207.3241,206.9315,207.1965,17099.0
2018-04-09 14:50:00,211.11,211.45,211.06,211.22,21262.0,207.2063,207.54,207.1572,207.3143,21262.0
2018-04-09 15:00:00,211.23,211.62,210.98,211.57,17724.0,207.3241,207.7069,207.0787,207.6578,17724.0
2018-04-09 15:10:00,211.61,211.71,210.78,210.79,19297.0,207.6971,207.7952,206.8824,206.8922,19297.0
2018-04-09 15:20:00,210.77,210.8,210.4,210.72,26898.0,206.8726,206.902,206.5094,206.8235,26898.0
2018-04-09 15:30:00,210.67,210.86,210.11,210.17,22230.0,206.7745,206.9609,206.2248,206.2837,22230.0
2018-04-09 15:40:00,210.11,210.42,209.83,209.94,50698.0,206.2248,206.5291,205.95,206.058,50698.0
2018-04-09 15:50:00,209.88,210.23,209.29,209.55,121087.0,205.9991,206.3426,205.42,205.6752,121087.0
2018-04-10 09:30:00,212.35,212.8,211.84,212.74,33458.0,208.4234,208.8651,207.9228,208.8062,33458.0
2018-04-10 09:40:00,212.84,212.87,212.15,212.5,58064.0,208.9043,208.9338,208.2271,208.5706,58064.0
2018-04-10 09:50:00,212.5,212.78,212.28,212.54,19513.0,208.5706,208.8454,208.3547,208.6099,19513.0
2018-04-10 10:00:00,212.61,212.98,212.35,212.87,13295.0,208.6786,209.0417,208.4234,208.9338,13295.0
2018-04-10 10:10:00,212.77,213.91,212.77,213.73,22650.0,208.8356,209.9545,208.8356,209.7779,22650.0
2018-04-10 10:20:00,213.7,214.41,213.36,214.0,35067.0,209.7484,210.4453,209.4147,210.0429,35067.0
2018-04-10 10:30:00,214.09,214.97,214.08,214.46,47104.0,210.1312,210.9949,210.1214,210.4944,47104.0
2018-04-10 10:40:00,214.55,215.17,214.53,214.94,39441.0,210.5827,211.1912,210.5631,210.9655,39441.0
2018-04-10 10:50:00,214.96,215.06,214.29,214.92,25319.0,210.9851,211.0833,210.3275,210.9459,25319.0
2018-04-10 11:00:00,214.93,215.22,214.74,214.97,35874.0,210.9557,211.2403,210.7692,210.9949,35874.0
2018-04-10 11:10:00,214.86,215.24,214.58,214.85,30290.0,210.887,211.2599,210.6122,210.8772,30290.0
2018-04-10 11:20:00,214.97,215.93,214.96,215.78,48962.0,210.9949,211.9372,210.9851,211.79,48962.0
2018-04-10 11:30:00,215.72,216.24,215.64,216.21,30087.0,211.7311,212.2415,211.6526,212.212,30087.0
2018-04-10 11:40:00,216.23,216.24,214.62,215.44,68201.0,212.2316,212.2415,210.6514,211.4563,68201.0
2018-04-10 11:50:00,215.46,216.19,215.17,216.11,31358.0,211.4759,212.1924,211.1912,212.1139,31358.0
2018-04-10 12:00:00,216.2,216.22,215.54,215.87,25305.0,212.2022,212.2218,211.5544,211.8783,25305.0
2018-04-10 12:10:00,215.88,215.92,215.39,215.61,18830.0,211.8881,211.9274,211.4072,211.6231,18830.0
2018-04-10 12:20:00,215.54,215.66,214.06,214.78,53467.0,211.5544,211.6722,210.1018,210.8085,53467.0
2018-04-10 12:30:00,214.76,215.84,214.74,215.83,22373.0,210.7888,211.8489,210.7692,211.839,22373.0
2018-04-10 12:40:00,215.73,215.77,214.99,215.44,23352.0,211.7409,211.7801,211.0146,211.4563,23352.0
2018-04-10 12:50:00,215.5,215.52,214.99,215.42,17364.0,211.5151,211.5348,211.0146,211.4366,17364.0
2018-04-10 13:00:00,215.48,215.55,215.04,215.06,22806.0,211.4955,211.5642,211.0636,211.0833,22806.0
2018-04-10 13:10:00,215.16,215.49,214.68,214.68,21051.0,211.1814,211.5053,210.7103,210.7103,21051.0
2018-04-10 13:20:00,214.76,215.22,214.64,215.14,11327.0,210.7888,211.2403,210.671,211.1618,11327.0
2018-04-10 13:30:00,215.18,215.3,214.88,215.24,22493.0,211.2011,211.3188,210.9066,211.2599,22493.0
2018-04-10 13:40:00,215.21,215.22,214.2,214.45,17604.0,211.2305,211.2403,210.2392,210.4846,17604.0
2018-04-10 13:50:00,214.44,215.11,214.32,215.08,11136.0,210.4747,211.1324,210.357,211.1029,11136.0
2018-04-10 14:00:00,215.02,215.45,214.92,215.27,17934.0,211.044,211.4661,210.9459,211.2894,17934.0
2018-04-10 14:10:00,215.34,215.47,215.11,215.29,11081.0,211.3581,211.4857,211.1324,211.309,11081.0
2018-04-10 14:20:00,215.15,215.81,215.13,215.49,34125.0,211.1716,211.8194,211.152,211.5053,34125.0
2018-04-10 14:30:00,215.57,216.01,215.19,215.58,25530.0,211.5838,212.0157,211.2109,211.5937,25530.0
2018-04-10 14:40:00,215.51,216.0,215.06,215.61,34665.0,211.525,212.0059,211.0833,211.6231,34665.0
2018-04-10 14:50:00,215.58,216.01,215.55,216.01,28077.0,211.5937,212.0157,211.5642,212.0157,28077.0
2018-04-10 15:00:00,216.02,216.26,215.33,216.26,27902.0,212.0255,212.2611,211.3483,212.2611,27902.0
2018-04-10 15:10:00,216.18,216.33,215.68,216.05,24192.0,212.1826,212.3298,211.6918,212.055,24192.0
2018-04-10 15:20:00,216.08,216.21,215.27,215.81,83913.0,212.0844,212.212,211.2894,211.8194,83913.0
2018-04-10 15:30:00,215.79,215.86,215.45,215.8,60520.0,211.7998,211.8685,211.4661,211.8096,60520.0
2018-04-10 15:40:00,215.84,215.95,215.42,215.63,98970.0,211.8489,211.9568,211.4366,211.6427,98970.0
2018-04-10 15:50:00,215.63,215.82,215.0,215.17,93923.0,211.6427,211.8292,211.0244,211.1912,93923.0
2018-04-11 09:30:00,213.37,213.93,212.75,213.1,41092.0,209.4245,209.9742,208.816,209.1595,41092.0
2018-04-11 09:40:00,212.9,213.52,212.6,212.63,29962.0,208.9632,209.5718,208.6688,208.6982,29962.0
2018-04-11 09:50:00,212.67,213.15,212.65,212.91,32078.0,208.7375,209.2086,208.7178,208.973,32078.0
2018-04-11 10:00:00,213.0,213.04,212.49,212.67,23775.0,209.0614,209.1006,208.5608,208.7375,23775.0
2018-04-11 10:10:00,212.74,213.0,212.6,212.88,12533.0,208.8062,209.0614,208.6688,208.9436,12533.0
2018-04-11 10:20:00,212.96,213.0,212.8,212.92,13664.0,209.0221,209.0614,208.8651,208.9828,13664.0
2018-04-11 10:30:00,212.99,212.99,212.53,212.72,15821.0,209.0516,209.0516,208.6001,208.7865,15821.0
2018-04-11 10:40:00,212.83,212.99,212.44,212.67,15053.0,208.8945,209.0516,208.5117,208.7375,15053.0
2018-04-11 10:50:00,212.61,212.7,211.96,212.0,11053.0,208.6786,208.7669,208.0406,208.0799,11053.0
2018-04-11 11:00:00,211.96,212.35,211.69,212.28,9382.0,208.0406,208.4234,207.7756,208.3547,9382.0
2018-04-11 11:10:00,212.39,212.7,212.13,212.57,14121.0,208.4626,208.7669,208.2075,208.6393,14121.0
2018-04-11 11:20:00,212.51,213.0,212.42,212.83,10468.0,208.5804,209.0614,208.4921,208.8945,10468.0
2018-04-11 11:30:00,212.91,212.95,212.67,212.81,5966.0,208.973,209.0123,208.7375,208.8749,5966.0
2018-04-11 11:40:00,213.0,213.02,212.85,212.95,14150.0,209.0614,209.081,208.9141,209.0123,14150.0
2018-04-11 11:50:00,213.01,213.19,212.74,212.79,11728.0,209.0712,209.2479,208.8062,208.8553,11728.0
2018-04-11 12:00:00,212.83,213.56,212.8,213.28,12866.0,208.8945,209.611,208.8651,209.3362,12866.0
2018-04-11 12:10:00,213.31,213.47,213.11,213.2,27877.0,209.3656,209.5227,209.1693,209.2577,27877.0
2018-04-11 12:20:00,213.23,213.61,213.16,213.26,13627.0,209.2871,209.6601,209.2184,209.3166,13627.0
2018-04-11 12:30:00,213.28,213.37,212.87,212.93,10858.0,209.3362,209.4245,208.9338,208.9927,10858.0
2018-04-11 12:40:00,212.92,213.07,212.7,212.79,7295.0,208.9828,209.1301,208.7669,208.8553,7295.0
2018-04-11 12:50:00,212.72,213.09,212.72,213.05,8431.0,208.7865,209.1497,208.7865,209.1104,8431.0
2018-04-11 13:00:00,213.16,213.39,212.77,213.03,7687.0,209.2184,209.4442,208.8356,209.0908,7687.0
2018-04-11 13:10:00,213.02,213.27,212.74,213.27,7420.0,209.081,209.3264,208.8062,209.3264,7420.0
2018-04-11 13:20:00,213.35,213.35,212.95,212.95,7608.0,209.4049,209.4049,209.0123,209.0123,7608.0
2018-04-11 13:30:00,212.96,212.99,212.52,212.99,10056.0,209.0221,209.0516,208.5902,209.0516,10056.0
2018-04-11 13:40:00,213.09,213.09,212.65,212.87,6699.0,209.1497,209.1497,208.7178,208.9338,6699.0
2018-04-11 13:50:00,212.91,213.13,212.86,213.13,5032.0,208.973,209.189,208.924,209.189,5032.0
2018-04-11 14:00:00,213.17,213.19,212.23,212.23,11396.0,209.2282,209.2479,208.3056,208.3056,11396.0
2018-04-11 14:10:00,212.33,213.06,212.27,213.0,5131.0,208.4038,209.1203,208.3449,209.0614,5131.0
2018-04-11 14:20:00,213.01,213.12,212.68,212.7,7434.0,209.0712,209.1791,208.7473,208.7669,7434.0
2018-04-11 14:30:00,212.47,213.04,212.47,212.99,14930.0,208.5412,209.1006,208.5412,209.0516,14930.0
2018-04-11 14:40:00,212.95,213.18,212.66,212.87,16336.0,209.0123,209.238,208.7277,208.9338,16336.0
2018-04-11 14:50:00,212.85,212.86,212.3,212.51,10610.0,208.9141,208.924,208.3743,208.5804,10610.0
2018-04-11 15:00:00,212.67,212.71,211.9,212.0,21713.0,208.7375,208.7767,207.9817,208.0799,21713.0
2018-04-11 15:10:00,211.97,212.02,211.74,212.01,27200.0,208.0504,208.0995,207.8247,208.0897,27200.0
2018-04-11 15:20:00,212.08,212.22,211.9,212.16,18565.0,208.1584,208.2958,207.9817,208.2369,18565.0
2018-04-11 15:30:00,212.16,212.59,212.1,212.47,25065.0,208.2369,208.659,208.178,208.5412,25065.0
2018-04-11 15:40:00,212.52,212.8,212.51,212.52,40871.0,208.5902,208.8651,208.5804,208.5902,40871.0
2018-04-11 15:50:00,212.49,212.93,212.36,212.79,74535.0,208.5608,208.9927,208.4332,208.8553,74535.0
2018-04-12 09:30:00,213.78,214.78,213.24,214.4,30360.0,209.8269,210.8085,209.2969,210.4355,30360.0
2018-04-12 09:40:00,214.41,214.81,213.95,214.55,25104.0,210.4453,210.8379,209.9938,210.5827,25104.0
2018-04-12 09:50:00,214.44,214.83,214.3,214.66,13259.0,210.4747,210.8575,210.3373,210.6907,13259.0
2018-04-12 10:00:00,214.66,214.83,214.25,214.25,8774.0,210.6907,210.8575,210.2883,210.2883,8774.0
2018-04-12 10:10:00,214.32,214.53,214.01,214.38,7511.0,210.357,210.5631,210.0527,210.4159,7511.0
2018-04-12 10:20:00,214.45,214.51,214.01,214.2,9486.0,210.4846,210.5434,210.0527,210.2392,9486.0
2018-04-12 10:30:00,214.15,214.16,213.75,214.05,12147.0,210.1901,210.1999,209.7975,210.092,12147.0
2018-04-12 10:40:00,214.09,214.59,214.03,214.59,12696.0,210.1312,210.622,210.0723,210.622,12696.0
2018-04-12 10:50:00,214.51,214.74,214.24,214.46,10348.0,210.5434,210.7692,210.2784,210.4944,10348.0
2018-04-12 11:00:00,214.47,214.63,214.18,214.4,10971.0,210.5042,210.6612,210.2195,210.4355,10971.0
2018-04-12 11:10:00,214.54,214.71,214.18,214.6,9662.0,210.5729,210.7397,210.2195,210.6318,9662.0
2018-04-12 11:20:00,214.6,214.6,214.26,214.41,13365.0,210.6318,210.6318,210.2981,210.4453,13365.0
2018-04-12 11:30:00,214.35,214.49,214.15,214.3,5805.0,210.3864,210.5238,210.1901,210.3373,5805.0
2018-04-12 11:40:00,214.23,214.35,214.04,214.12,11256.0,210.2686,210.3864,210.0821,210.1607,11256.0
2018-04-12 11:50:00,214.1,214.23,213.87,214.23,5974.0,210.141,210.2686,209.9153,210.2686,5974.0
2018-04-12 12:00:00,214.29,214.37,214.17,214.32,3258.0,210.3275,210.406,210.2097,210.357,3258.0
2018-04-12 12:10:00,214.33,214.47,214.1,214.47,5470.0,210.3668,210.5042,210.141,210.5042,5470.0
2018-04-12 12:20:00,214.55,214.65,214.44,214.44,6074.0,210.5827,210.6809,210.4747,210.4747,6074.0
2018-04-12 12:30:00,214.45,214.45,214.27,214.27,8956.0,210.4846,210.4846,210.3079,210.3079,8956.0
2018-04-12 12:40:00,214.31,214.68,214.23,214.68,6151.0,210.3471,210.7103,210.2686,210.7103,6151.0
2018-04-12 12:50:00,214.64,214.82,214.56,214.67,8824.0,210.671,210.8477,210.5925,210.7005,8824.0
2018-04-12 13:00:00,214.7,214.84,214.31,214.47,10445.0,210.7299,210.8673,210.3471,210.5042,10445.0
2018-04-12 13:10:00,214.53,214.6,214.12,214.29,8888.0,210.5631,210.6318,210.1607,210.3275,8888.0
2018-04-12 13:20:00,214.25,214.32,213.74,213.81,7700.0,210.2883,210.357,209.7877,209.8564,7700.0
2018-04-12 13:30:00,213.74,214.15,213.62,214.08,13313.0,209.7877,210.1901,209.6699,210.1214,13313.0
2018-04-12 13:40:00,214.01,214.02,213.7,213.77,11364.0,210.0527,210.0625,209.7484,209.8171,11364.0
2018-04-12 13:50:00,213.84,214.05,213.47,213.61,10515.0,209.8858,210.092,209.5227,209.6601,10515.0
2018-04-12 14:00:00,213.63,214.04,213.62,213.82,7779.0,209.6797,210.0821,209.6699,209.8662,7779.0
2018-04-12 14:10:00,213.9,214.21,213.87,214.08,9796.0,209.9447,210.249,209.9153,210.1214,9796.0
2018-04-12 14:20:00,214.19,214.34,214.0,214.08,23280.0,210.2294,210.3766,210.0429,210.1214,23280.0
2018-04-12 14:30:00,214.09,214.19,213.88,213.92,9804.0,210.1312,210.2294,209.9251,209.9644,9804.0
2018-04-12 14:40:00,213.91,213.97,213.69,213.83,8427.0,209.9545,210.0134,209.7386,209.876,8427.0
2018-04-12 14:50:00,213.84,214.07,213.84,214.01,8875.0,209.8858,210.1116,209.8858,210.0527,8875.0
2018-04-12 15:00:00,214.11,214.17,213.78,213.78,16385.0,210.1508,210.2097,209.8269,209.8269,16385.0
2018-04-12 15:10:00,213.78,214.29,213.78,214.28,8837.0,209.8269,210.3275,209.8269,210.3177,8837.0
2018-04-12 15:20:00,214.28,214.67,214.23,214.46,17206.0,210.3177,210.7005,210.2686,210.4944,17206.0
2018-04-12 15:30:00,214.5,214.51,214.06,214.27,25477.0,210.5336,210.5434,210.1018,210.3079,25477.0
2018-04-12 15:40:00,214.29,214.29,213.35,213.46,31106.0,210.3275,210.3275,209.4049,209.5129,31106.0
2018-04-12 15:50:00,213.51,213.68,213.3,213.34,74182.0,209.5619,209.7288,209.3558,209.3951,74182.0
2018-04-13 09:30:00,214.67,215.0,214.3,214.61,43529.0,210.7005,211.0244,210.3373,210.6416,43529.0
2018-04-13 09:40:00,214.72,214.87,214.22,214.34,15088.0,210.7496,210.8968,210.2588,210.3766,15088.0
2018-04-13 09:50:00,214.24,214.46,213.71,213.84,12697.0,210.2784,210.4944,209.7582,209.8858,12697.0
2018-04-13 10:00:00,213.7,214.23,213.42,213.52,10547.0,209.7484,210.2686,209.4736,209.5718,10547.0
2018-04-13 10:10:00,213.53,214.09,213.39,214.08,5599.0,209.5816,210.1312,209.4442,210.1214,5599.0
2018-04-13 10:20:00,213.95,214.19,213.44,213.5,11766.0,209.9938,210.2294,209.4932,209.5521,11766.0
2018-04-13 10:30:00,213.5,213.75,213.16,213.16,10150.0,209.5521,209.7975,209.2184,209.2184,10150.0
2018-04-13 10:40:00,213.54,213.79,213.09,213.79,21164.0,209.5914,209.8368,209.1497,209.8368,21164.0
2018-04-13 10:50:00,213.67,213.79,213.26,213.26,6816.0,209.719,209.8368,209.3166,209.3166,6816.0
2018-04-13 11:00:00,213.01,213.62,212.86,213.54,12833.0,209.0712,209.6699,208.924,209.5914,12833.0
2018-04-13 11:10:00,213.55,213.94,213.54,213.83,4256.0,209.6012,209.984,209.5914,209.876,4256.0
2018-04-13 11:20:00,213.81,214.26,213.63,214.06,3905.0,209.8564,210.2981,209.6797,210.1018,3905.0
2018-04-13 11:30:00,214.14,214.3,213.93,213.98,3360.0,210.1803,210.3373,209.9742,210.0232,3360.0
2018-04-13 11:40:00,213.99,214.14,213.83,214.12,5414.0,210.0331,210.1803,209.876,210.1607,5414.0
2018-04-13 11:50:00,214.23,214.34,213.85,214.22,5976.0,210.2686,210.3766,209.8957,210.2588,5976.0
2018-04-13 12:00:00,214.22,214.57,214.17,214.2,7649.0,210.2588,210.6023,210.2097,210.2392,7649.0
2018-04-13 12:10:00,214.28,214.51,213.96,214.38,12838.0,210.3177,210.5434,210.0036,210.4159,12838.0
2018-04-13 12:20:00,214.45,214.73,214.45,214.73,5788.0,210.4846,210.7594,210.4846,210.7594,5788.0
2018-04-13 12:30:00,214.68,214.79,214.34,214.34,6316.0,210.7103,210.8183,210.3766,210.3766,6316.0
2018-04-13 12:40:00,214.5,214.57,214.18,214.21,3057.0,210.5336,210.6023,210.2195,210.249,3057.0
2018-04-13 12:50:00,214.38,214.52,214.35,214.52,3394.0,210.4159,210.5533,210.3864,210.5533,3394.0
2018-04-13 13:00:00,214.55,214.66,214.49,214.64,4073.0,210.5827,210.6907,210.5238,210.671,4073.0
2018-04-13 13:10:00,214.59,214.83,214.59,214.75,4073.0,210.622,210.8575,210.622,210.779,4073.0
2018-04-13 13:20:00,214.75,215.32,214.7,215.15,9128.0,210.779,211.3385,210.7299,211.1716,9128.0
2018-04-13 13:30:00,215.2,215.25,214.83,215.03,4836.0,211.2207,211.2698,210.8575,211.0538,4836.0
2018-04-13 13:40:00,214.94,215.15,214.94,215.12,10818.0,210.9655,211.1716,210.9655,211.1422,10818.0
2018-04-13 13:50:00,215.14,215.2,214.96,215.05,3335.0,211.1618,211.2207,210.9851,211.0735,3335.0
2018-04-13 14:00:00,215.02,215.15,214.92,215.14,3307.0,211.044,211.1716,210.9459,211.1618,3307.0
2018-04-13 14:10:00,215.14,215.24,214.7,214.73,6769.0,211.1618,211.2599,210.7299,210.7594,6769.0
2018-04-13 14:20:00,214.7,214.95,214.7,214.93,3714.0,210.7299,210.9753,210.7299,210.9557,3714.0
2018-04-13 14:30:00,214.91,215.12,214.73,214.88,8157.0,210.9361,211.1422,210.7594,210.9066,8157.0
2018-04-13 14:40:00,214.73,214.96,214.55,214.55,11610.0,210.7594,210.9851,210.5827,210.5827,11610.0
2018-04-13 14:50:00,214.46,214.46,214.18,214.24,8735.0,210.4944,210.4944,210.2195,210.2784,8735.0
2018-04-13 15:00:00,214.23,214.23,213.53,213.72,8840.0,210.2686,210.2686,209.5816,209.7681,8840.0
2018-04-13 15:10:00,213.64,214.03,213.14,213.2,13262.0,209.6895,210.0723,209.1988,209.2577,13262.0
2018-04-13 15:20:00,213.17,213.43,213.12,213.38,7977.0,209.2282,209.4834,209.1791,209.4343,7977.0
2018-04-13 15:30:00,213.31,213.6,213.23,213.53,17546.0,209.3656,209.6503,209.2871,209.5816,17546.0
2018-04-13 15:40:00,213.59,214.21,213.59,214.14,26912.0,209.6405,210.249,209.6405,210.1803,26912.0
2018-04-13 15:50:00,214.2,214.54,214.17,214.35,54449.0,210.2392,210.5729,210.2097,210.3864,54449.0
2018-04-16 09:30:00,215.71,216.83,212.64,216.08,40607.0,211.7213,212.8205,208.708,212.0844,40607.0
2018-04-16 09:40:00,216.25,216.85,215.41,216.56,21432.0,212.2513,212.8402,211.4268,212.5555,21432.0
2018-04-16 09:50:00,216.45,216.52,215.35,216.29,20246.0,212.4476,212.5163,211.3679,212.2905,20246.0
2018-04-16 10:00:00,216.33,216.92,216.21,216.73,13826.0,212.3298,212.9089,212.212,212.7224,13826.0
2018-04-16 10:10:00,216.71,216.72,215.88,216.14,12613.0,212.7028,212.7126,211.8881,212.1433,12613.0
2018-04-16 10:20:00,216.2,216.63,215.97,216.6,9736.0,212.2022,212.6242,211.9764,212.5948,9736.0
2018-04-16 10:30:00,216.56,216.75,216.31,216.75,8214.0,212.5555,212.742,212.3102,212.742,8214.0
2018-04-16 10:40:00,216.75,216.78,215.9,215.91,8877.0,212.742,212.7715,211.9077,211.9176,8877.0
2018-04-16 10:50:00,215.94,216.56,215.83,216.3,8243.0,211.947,212.5555,211.839,212.3003,8243.0
2018-04-16 11:00:00,216.35,216.42,215.97,216.19,7223.0,212.3494,212.4181,211.9764,212.1924,7223.0
2018-04-16 11:10:00,216.17,216.21,215.7,216.21,14621.0,212.1728,212.212,211.7114,212.212,14621.0
2018-04-16 11:20:00,216.24,216.68,216.23,216.68,8320.0,212.2415,212.6733,212.2316,212.6733,8320.0
2018-04-16 11:30:00,216.51,216.8,216.38,216.63,21529.0,212.5065,212.7911,212.3789,212.6242,21529.0
2018-04-16 11:40:00,216.59,216.65,216.09,216.1,6739.0,212.585,212.6439,212.0942,212.104,6739.0
2018-04-16 11:50:00,216.2,216.58,216.18,216.45,5028.0,212.2022,212.5752,212.1826,212.4476,5028.0
2018-04-16 12:00:00,216.51,216.58,216.23,216.4,12023.0,212.5065,212.5752,212.2316,212.3985,12023.0
2018-04-16 12:10:00,216.41,216.9,216.41,216.81,9431.0,212.4083,212.8893,212.4083,212.8009,9431.0
2018-04-16 12:20:00,216.82,216.88,216.69,216.69,10821.0,212.8107,212.8696,212.6831,212.6831,10821.0
2018-04-16 12:30:00,216.61,216.9,216.42,216.65,6380.0,212.6046,212.8893,212.4181,212.6439,6380.0
2018-04-16 12:40:00,216.74,217.18,216.74,217.14,17075.0,212.7322,213.1641,212.7322,213.1248,17075.0
2018-04-16 12:50:00,217.23,217.52,217.15,217.17,9166.0,213.2132,213.4978,213.1346,213.1543,9166.0
2018-04-16 13:00:00,217.22,217.52,217.22,217.46,7327.0,213.2033,213.4978,213.2033,213.4389,7327.0
2018-04-16 13:10:00,217.46,217.46,217.11,217.11,7981.0,213.4389,213.4389,213.0954,213.0954,7981.0
2018-04-16 13:20:00,217.18,217.3,216.84,216.92,8563.0,213.1641,213.2819,212.8304,212.9089,8563.0
2018-04-16 13:30:00,216.87,216.99,216.77,216.8,16216.0,212.8598,212.9776,212.7617,212.7911,16216.0
2018-04-16 13:40:00,216.84,216.93,216.65,216.93,4470.0,212.8304,212.9187,212.6439,212.9187,4470.0
2018-04-16 13:50:00,216.87,216.9,216.72,216.78,3700.0,212.8598,212.8893,212.7126,212.7715,3700.0
2018-04-16 14:00:00,216.88,216.94,216.5,216.57,6063.0,212.8696,212.9285,212.4966,212.5654,6063.0
2018-04-16 14:10:00,216.67,216.71,216.57,216.7,7118.0,212.6635,212.7028,212.5654,212.693,7118.0
2018-04-16 14:20:00,216.7,216.72,216.13,216.31,7024.0,212.693,212.7126,212.1335,212.3102,7024.0
2018-04-16 14:30:00,216.39,216.77,216.37,216.69,7992.0,212.3887,212.7617,212.3691,212.6831,7992.0
2018-04-16 14:40:00,216.64,216.64,216.34,216.57,5123.0,212.6341,212.6341,212.3396,212.5654,5123.0
2018-04-16 14:50:00,216.48,216.55,216.06,216.15,10642.0,212.477,212.5457,212.0648,212.1531,10642.0
2018-04-16 15:00:00,216.14,216.58,216.14,216.46,10646.0,212.1433,212.5752,212.1433,212.4574,10646.0
2018-04-16 15:10:00,216.5,216.51,216.07,216.09,9893.0,212.4966,212.5065,212.0746,212.0942,9893.0
2018-04-16 15:20:00,216.11,216.48,215.92,216.48,18564.0,212.1139,212.477,211.9274,212.477,18564.0
2018-04-16 15:30:00,216.39,216.53,216.12,216.23,20879.0,212.3887,212.5261,212.1237,212.2316,20879.0
2018-04-16 15:40:00,216.23,216.48,215.95,216.04,26752.0,212.2316,212.477,211.9568,212.0452,26752.0
2018-04-16 15:50:00,216.1,216.29,215.88,215.93,80579.0,212.104,212.2905,211.8881,211.9372,80579.0
2018-04-17 09:30:00,217.24,217.95,216.36,216.83,43336.0,213.223,213.9198,212.3592,212.8205,43336.0
2018-04-17 09:40:00,216.78,217.05,216.14,216.56,24695.0,212.7715,213.0365,212.1433,212.5555,24695.0
2018-04-17 09:50:00,216.49,217.16,216.09,216.88,11651.0,212.4868,213.1444,212.0942,212.8696,11651.0
2018-04-17 10:00:00,216.93,217.67,216.89,217.44,34174.0,212.9187,213.645,212.8794,213.4193,34174.0
2018-04-17 10:10:00,217.37,217.5,216.93,217.12,26821.0,213.3506,213.4782,212.9187,213.1052,26821.0
2018-04-17 10:20:00,217.05,217.47,217.0,217.42,16001.0,213.0365,213.4487,212.9874,213.3996,16001.0
2018-04-17 10:30:00,217.35,217.8,217.25,217.52,15278.0,213.3309,213.7726,213.2328,213.4978,15278.0
2018-04-17 10:40:00,217.57,217.74,217.34,217.67,15860.0,213.5469,213.7137,213.3211,213.645,15860.0
2018-04-17 10:50:00,217.66,218.11,217.66,217.92,12391.0,213.6352,214.0769,213.6352,213.8904,12391.0
2018-04-17 11:00:00,217.94,218.26,217.78,217.92,10445.0,213.91,214.2241,213.753,213.8904,10445.0
2018-04-17 11:10:00,218.0,218.01,217.55,217.64,15331.0,213.9689,213.9787,213.5272,213.6156,15331.0
2018-04-17 11:20:00,217.64,217.88,217.45,217.68,9578.0,213.6156,213.8511,213.4291,213.6548,9578.0
2018-04-17 11:30:00,217.64,217.64,217.29,217.54,6855.0,213.6156,213.6156,213.272,213.5174,6855.0
2018-04-17 11:40:00,217.47,217.48,217.0,217.48,20819.0,213.4487,213.4585,212.9874,213.4585,20819.0
2018-04-17 11:50:00,217.51,217.58,217.17,217.19,9428.0,213.488,213.5567,213.1543,213.1739,9428.0
2018-04-17 12:00:00,217.25,217.59,217.24,217.59,9936.0,213.2328,213.5665,213.223,213.5665,9936.0
2018-04-17 12:10:00,217.61,217.78,217.52,217.56,7107.0,213.5861,213.753,213.4978,213.537,7107.0
2018-04-17 12:20:00,217.56,217.72,217.45,217.59,6384.0,213.537,213.6941,213.4291,213.5665,6384.0
2018-04-17 12:30:00,217.59,217.61,217.12,217.42,8201.0,213.5665,213.5861,213.1052,213.3996,8201.0
2018-04-17 12:40:00,217.4,217.6,217.35,217.55,9047.0,213.38,213.5763,213.3309,213.5272,9047.0
2018-04-17 12:50:00,217.54,217.85,217.5,217.77,6902.0,213.5174,213.8217,213.4782,213.7432,6902.0
2018-04-17 13:00:00,217.69,217.72,217.47,217.59,4820.0,213.6646,213.6941,213.4487,213.5665,4820.0
2018-04-17 13:10:00,217.64,217.73,217.14,217.36,5216.0,213.6156,213.7039,213.1248,213.3407,5216.0
2018-04-17 13:20:00,217.34,217.74,217.34,217.74,3069.0,213.3211,213.7137,213.3211,213.7137,3069.0
2018-04-17 13:30:00,217.82,217.82,217.58,217.75,5251.0,213.7922,213.7922,213.5567,213.7235,5251.0
2018-04-17 13:40:00,217.75,217.93,217.6,217.78,4207.0,213.7235,213.9002,213.5763,213.753,4207.0
2018-04-17 13:50:00,217.75,218.03,217.63,217.93,6393.0,213.7235,213.9984,213.6058,213.9002,6393.0
2018-04-17 14:00:00,218.09,218.2,217.98,218.05,12387.0,214.0572,214.1652,213.9493,214.018,12387.0
2018-04-17 14:10:00,218.04,218.26,217.91,218.09,6609.0,214.0082,214.2241,213.8806,214.0572,6609.0
2018-04-17 14:20:00,218.02,218.02,217.71,217.82,8083.0,213.9885,213.9885,213.6843,213.7922,8083.0
2018-04-17 14:30:00,217.89,218.06,217.75,218.06,5607.0,213.8609,214.0278,213.7235,214.0278,5607.0
2018-04-17 14:40:00,218.07,218.37,218.06,218.32,7005.0,214.0376,214.3321,214.0278,214.283,7005.0
2018-04-17 14:50:00,218.34,218.42,217.98,218.22,9154.0,214.3026,214.3811,213.9493,214.1848,9154.0
2018-04-17 15:00:00,218.18,218.82,218.18,218.82,12005.0,214.1456,214.7737,214.1456,214.7737,12005.0
2018-04-17 15:10:00,218.86,219.0,218.7,218.95,18619.0,214.813,214.9504,214.656,214.9013,18619.0
2018-04-17 15:20:00,218.91,219.09,218.9,218.98,25153.0,214.8621,215.0388,214.8523,214.9308,25153.0
2018-04-17 15:30:00,219.0,219.0,218.58,218.59,23406.0,214.9504,214.9504,214.5382,214.548,23406.0
2018-04-17 15:40:00,218.63,218.74,218.35,218.73,31310.0,214.5873,214.6952,214.3124,214.6854,31310.0
2018-04-17 15:50:00,218.79,218.79,218.2,218.24,100515.0,214.7443,214.7443,214.1652,214.2045,100515.0
2018-04-18 09:30:00,219.08,219.56,218.7,218.85,67361.0,215.0289,215.5001,214.656,214.8032,67361.0
2018-04-18 09:40:00,218.84,219.31,218.41,218.93,40124.0,214.7934,215.2547,214.3713,214.8817,40124.0
2018-04-18 09:50:00,218.93,219.65,218.76,219.65,53174.0,214.8817,215.5884,214.7149,215.5884,53174.0
2018-04-18 10:00:00,219.59,219.65,219.06,219.34,23053.0,215.5295,215.5884,215.0093,215.2841,23053.0
2018-04-18 10:10:00,219.26,219.58,219.14,219.53,45889.0,215.2056,215.5197,215.0878,215.4706,45889.0
2018-04-18 10:20:00,219.59,220.52,219.55,220.4,36236.0,215.5295,216.4423,215.4903,216.3245,36236.0
2018-04-18 10:30:00,220.41,220.46,220.09,220.1,20036.0,216.3343,216.3834,216.0203,216.0301,20036.0
2018-04-18 10:40:00,220.09,220.18,219.9,220.03,8680.0,216.0203,216.1086,215.8338,215.9614,8680.0
2018-04-18 10:50:00,219.98,220.08,219.82,219.95,7100.0,215.9123,216.0105,215.7553,215.8829,7100.0
2018-04-18 11:00:00,219.95,220.57,219.91,220.44,15485.0,215.8829,216.4914,215.8436,216.3638,15485.0
2018-04-18 11:10:00,220.51,220.77,220.44,220.75,23488.0,216.4325,216.6877,216.3638,216.6681,23488.0
2018-04-18 11:20:00,220.8,220.87,220.61,220.86,40021.0,216.7171,216.7858,216.5307,216.776,40021.0
2018-04-18 11:30:00,220.88,220.88,220.51,220.67,16816.0,216.7957,216.7957,216.4325,216.5895,16816.0
2018-04-18 11:40:00,220.75,220.75,220.19,220.31,10478.0,216.6681,216.6681,216.1184,216.2362,10478.0
2018-04-18 11:50:00,220.3,220.52,220.26,220.32,14912.0,216.2264,216.4423,216.1871,216.246,14912.0
2018-04-18 12:00:00,220.32,220.62,220.32,220.42,11032.0,216.246,216.5405,216.246,216.3442,11032.0
2018-04-18 12:10:00,220.51,220.69,220.5,220.53,18191.0,216.4325,216.6092,216.4227,216.4521,18191.0
2018-04-18 12:20:00,220.5,220.62,220.42,220.55,26332.0,216.4227,216.5405,216.3442,216.4718,26332.0
2018-04-18 12:30:00,220.47,220.53,220.27,220.42,8471.0,216.3932,216.4521,216.1969,216.3442,8471.0
2018-04-18 12:40:00,220.49,220.62,220.4,220.51,21646.0,216.4129,216.5405,216.3245,216.4325,21646.0
2018-04-18 12:50:00,220.52,220.65,220.46,220.6,50248.0,216.4423,216.5699,216.3834,216.5208,50248.0
2018-04-18 13:00:00,220.63,220.74,220.48,220.53,23794.0,216.5503,216.6582,216.4031,216.4521,23794.0
2018-04-18 13:10:00,220.56,220.91,220.48,220.86,15801.0,216.4816,216.8251,216.4031,216.776,15801.0
2018-04-18 13:20:00,220.92,221.03,220.68,220.71,12086.0,216.8349,216.9429,216.5994,216.6288,12086.0
2018-04-18 13:30:00,220.75,220.75,220.31,220.36,16108.0,216.6681,216.6681,216.2362,216.2853,16108.0
2018-04-18 13:40:00,220.32,220.32,220.0,220.0,6867.0,216.246,216.246,215.9319,215.9319,6867.0
2018-04-18 13:50:00,220.03,220.08,219.77,219.81,9668.0,215.9614,216.0105,215.7062,215.7454,9668.0
2018-04-18 14:00:00,219.77,220.23,219.52,220.1,9596.0,215.7062,216.1577,215.4608,216.0301,9596.0
2018-04-18 14:10:00,220.14,220.48,220.13,220.48,10369.0,216.0693,216.4031,216.0595,216.4031,10369.0
2018-04-18 14:20:00,220.47,220.57,220.25,220.32,8673.0,216.3932,216.4914,216.1773,216.246,8673.0
2018-04-18 14:30:00,220.35,220.38,220.08,220.13,12376.0,216.2755,216.3049,216.0105,216.0595,12376.0
2018-04-18 14:40:00,220.12,220.62,220.02,220.61,12684.0,216.0497,216.5405,215.9516,216.5307,12684.0
2018-04-18 14:50:00,220.61,220.8,220.48,220.58,21243.0,216.5307,216.7171,216.4031,216.5012,21243.0
2018-04-18 15:00:00,220.63,220.72,220.5,220.58,9478.0,216.5503,216.6386,216.4227,216.5012,9478.0
2018-04-18 15:10:00,220.58,220.61,220.35,220.35,15718.0,216.5012,216.5307,216.2755,216.2755,15718.0
2018-04-18 15:20:00,220.41,220.41,220.06,220.11,28565.0,216.3343,216.3343,215.9908,216.0399,28565.0
2018-04-18 15:30:00,220.1,220.17,219.92,219.98,50778.0,216.0301,216.0988,215.8534,215.9123,50778.0
2018-04-18 15:40:00,219.95,219.95,219.7,219.71,75923.0,215.8829,215.8829,215.6375,215.6473,75923.0
2018-04-18 15:50:00,219.71,219.78,219.39,219.49,120541.0,215.6473,215.716,215.3332,215.4314,120541.0
2018-04-19 09:30:00,220.24,221.88,219.65,219.92,59298.0,216.1675,217.7772,215.5884,215.8534,59298.0
2018-04-19 09:40:00,219.92,219.96,218.48,219.05,55416.0,215.8534,215.8927,214.44,214.9995,55416.0
2018-04-19 09:50:00,219.03,219.6,218.79,218.8,25928.0,214.9799,215.5393,214.7443,214.7541,25928.0
2018-04-19 10:00:00,218.82,218.88,218.51,218.77,41519.0,214.7737,214.8326,214.4695,214.7247,41519.0
2018-04-19 10:10:00,218.74,219.59,218.64,219.12,95637.0,214.6952,215.5295,214.5971,215.0682,95637.0
2018-04-19 10:20:00,219.05,219.08,218.55,218.59,14271.0,214.9995,215.0289,214.5087,214.548,14271.0
2018-04-19 10:30:00,218.51,219.17,218.42,218.97,27940.0,214.4695,215.1173,214.3811,214.921,27940.0
2018-04-19 10:40:00,218.94,218.94,217.8,217.9,20199.0,214.8915,214.8915,213.7726,213.8708,20199.0
2018-04-19 10:50:00,217.9,217.91,217.1,217.67,33156.0,213.8708,213.8806,213.0856,213.645,33156.0
2018-04-19 11:00:00,217.76,217.9,217.68,217.73,28977.0,213.7334,213.8708,213.6548,213.7039,28977.0
2018-04-19 11:10:00,217.77,218.13,217.67,218.02,19952.0,213.7432,214.0965,213.645,213.9885,19952.0
2018-04-19 11:20:00,218.0,218.0,217.6,217.97,12421.0,213.9689,213.9689,213.5763,213.9395,12421.0
2018-04-19 11:30:00,217.94,217.96,217.4,217.4,14402.0,213.91,213.9297,213.38,213.38,14402.0
2018-04-19 11:40:00,217.5,217.66,217.45,217.62,10460.0,213.4782,213.6352,213.4291,213.5959,10460.0
2018-04-19 11:50:00,217.6,217.6,217.14,217.16,14988.0,213.5763,213.5763,213.1248,213.1444,14988.0
2018-04-19 12:00:00,217.11,217.2,216.52,216.63,14606.0,213.0954,213.1837,212.5163,212.6242,14606.0
2018-04-19 12:10:00,216.55,216.71,216.25,216.69,13732.0,212.5457,212.7028,212.2513,212.6831,13732.0
2018-04-19 12:20:00,216.67,217.01,216.67,216.82,12362.0,212.6635,212.9972,212.6635,212.8107,12362.0
2018-04-19 12:30:00,216.81,217.06,216.73,216.77,17760.0,212.8009,213.0463,212.7224,212.7617,17760.0
2018-04-19 12:40:00,216.78,216.8,216.49,216.49,19648.0,212.7715,212.7911,212.4868,212.4868,19648.0
2018-04-19 12:50:00,216.51,216.6,216.21,216.26,14699.0,212.5065,212.5948,212.212,212.2611,14699.0
2018-04-19 13:00:00,216.17,216.2,215.94,215.94,18447.0,212.1728,212.2022,211.947,211.947,18447.0
2018-04-19 13:10:00,215.94,215.95,215.82,215.86,8705.0,211.947,211.9568,211.8292,211.8685,8705.0
2018-04-19 13:20:00,215.86,215.93,215.6,215.6,13982.0,211.8685,211.9372,211.6133,211.6133,13982.0
2018-04-19 13:30:00,215.6,215.94,215.48,215.94,23547.0,211.6133,211.947,211.4955,211.947,23547.0
2018-04-19 13:40:00,215.94,216.23,215.94,216.08,9440.0,211.947,212.2316,211.947,212.0844,9440.0
2018-04-19 13:50:00,216.14,216.41,216.0,216.11,37965.0,212.1433,212.4083,212.0059,212.1139,37965.0
2018-04-19 14:00:00,216.17,216.29,215.83,216.0,35082.0,212.1728,212.2905,211.839,212.0059,35082.0
2018-04-19 14:10:00,216.05,216.42,216.02,216.04,18680.0,212.055,212.4181,212.0255,212.0452,18680.0
2018-04-19 14:20:00,216.05,216.26,215.72,216.26,11431.0,212.055,212.2611,211.7311,212.2611,11431.0
2018-04-19 14:30:00,216.25,216.62,216.23,216.54,14922.0,212.2513,212.6144,212.2316,212.5359,14922.0
2018-04-19 14:40:00,216.59,216.91,216.52,216.68,13083.0,212.585,212.8991,212.5163,212.6733,13083.0
2018-04-19 14:50:00,216.68,216.87,216.51,216.7,18235.0,212.6733,212.8598,212.5065,212.693,18235.0
2018-04-19 15:00:00,216.81,216.9,216.61,216.83,13368.0,212.8009,212.8893,212.6046,212.8205,13368.0
2018-04-19 15:10:00,216.84,216.87,216.54,216.75,13172.0,212.8304,212.8598,212.5359,212.742,13172.0
2018-04-19 15:20:00,216.74,216.79,216.57,216.59,15509.0,212.7322,212.7813,212.5654,212.585,15509.0
2018-04-19 15:30:00,216.57,217.57,216.41,217.13,36883.0,212.5654,213.5469,212.4083,213.115,36883.0
2018-04-19 15:40:00,217.09,217.35,216.79,217.01,26436.0,213.0757,213.3309,212.7813,212.9972,26436.0
2018-04-19 15:50:00,217.08,217.11,216.7,217.0,79331.0,213.0659,213.0954,212.693,212.9874,79331.0
2018-04-20 09:30:00,217.86,218.45,217.53,217.73,154586.0,213.8315,214.4106,213.5076,213.7039,154586.0
2018-04-20 09:40:00,217.51,217.82,216.51,216.52,36031.0,213.488,213.7922,212.5065,212.5163,36031.0
2018-04-20 09:50:00,216.48,217.63,216.46,217.53,17108.0,212.477,213.6058,212.4574,213.5076,17108.0
2018-04-20 10:00:00,217.66,218.13,217.4,217.74,13819.0,213.6352,214.0965,213.38,213.7137,13819.0
2018-04-20 10:10:00,217.81,218.27,217.8,218.11,18839.0,213.7824,214.2339,213.7726,214.0769,18839.0
2018-04-20 10:20:00,218.12,218.42,217.79,218.31,16005.0,214.0867,214.3811,213.7628,214.2732,16005.0
2018-04-20 10:30:00,218.28,218.31,217.81,218.03,16212.0,214.2437,214.2732,213.7824,213.9984,16212.0
2018-04-20 10:40:00,218.0,218.01,217.49,217.53,19439.0,213.9689,213.9787,213.4683,213.5076,19439.0
2018-04-20 10:50:00,217.57,217.68,217.21,217.36,20175.0,213.5469,213.6548,213.1935,213.3407,20175.0
2018-04-20 11:00:00,217.29,217.31,216.5,216.5,19032.0,213.272,213.2917,212.4966,212.4966,19032.0
2018-04-20 11:10:00,216.45,216.66,216.06,216.47,9642.0,212.4476,212.6537,212.0648,212.4672,9642.0
2018-04-20 11:20:00,216.49,216.56,216.05,216.16,10707.0,212.4868,212.5555,212.055,212.1629,10707.0
2018-04-20 11:30:00,216.19,216.65,216.16,216.65,8302.0,212.1924,212.6439,212.1629,212.6439,8302.0
2018-04-20 11:40:00,216.87,217.01,216.32,216.35,11032.0,212.8598,212.9972,212.32,212.3494,11032.0
2018-04-20 11:50:00,216.33,216.69,216.26,216.48,10806.0,212.3298,212.6831,212.2611,212.477,10806.0
2018-04-20 12:00:00,216.39,216.5,215.94,216.44,8273.0,212.3887,212.4966,211.947,212.4378,8273.0
2018-04-20 12:10:00,216.48,216.48,216.07,216.07,7380.0,212.477,212.477,212.0746,212.0746,7380.0
2018-04-20 12:20:00,216.03,216.34,215.93,216.2,5350.0,212.0353,212.3396,211.9372,212.2022,5350.0
2018-04-20 12:30:00,216.24,216.25,215.8,215.95,52231.0,212.2415,212.2513,211.8096,211.9568,52231.0
2018-04-20 12:40:00,215.9,216.32,215.85,216.03,10145.0,211.9077,212.32,211.8587,212.0353,10145.0
2018-04-20 12:50:00,216.0,216.43,216.0,216.32,9391.0,212.0059,212.4279,212.0059,212.32,9391.0
2018-04-20 13:00:00,216.23,216.41,216.07,216.15,11261.0,212.2316,212.4083,212.0746,212.1531,11261.0
2018-04-20 13:10:00,216.22,216.49,216.18,216.18,9698.0,212.2218,212.4868,212.1826,212.1826,9698.0
2018-04-20 13:20:00,216.26,216.27,215.81,216.14,14707.0,212.2611,212.2709,211.8194,212.1433,14707.0
2018-04-20 13:30:00,216.15,216.54,216.08,216.54,6817.0,212.1531,212.5359,212.0844,212.5359,6817.0
2018-04-20 13:40:00,216.63,216.73,216.56,216.7,6020.0,212.6242,212.7224,212.5555,212.693,6020.0
2018-04-20 13:50:00,216.65,216.95,216.62,216.86,14294.0,212.6439,212.9383,212.6144,212.85,14294.0
2018-04-20 14:00:00,216.84,217.07,216.81,217.07,7716.0,212.8304,213.0561,212.8009,213.0561,7716.0
2018-04-20 14:10:00,216.95,217.0,216.31,216.33,15417.0,212.9383,212.9874,212.3102,212.3298,15417.0
2018-04-20 14:20:00,216.34,216.48,216.26,216.47,11740.0,212.3396,212.477,212.2611,212.4672,11740.0
2018-04-20 14:30:00,216.43,216.63,216.19,216.35,9870.0,212.4279,212.6242,212.1924,212.3494,9870.0
2018-04-20 14:40:00,216.35,216.48,216.22,216.34,6809.0,212.3494,212.477,212.2218,212.3396,6809.0
2018-04-20 14:50:00,216.28,216.66,216.2,216.66,13251.0,212.2807,212.6537,212.2022,212.6537,13251.0
2018-04-20 15:00:00,216.58,216.58,215.63,215.63,18673.0,212.5752,212.5752,211.6427,211.6427,18673.0
2018-04-20 15:10:00,215.65,216.01,215.65,215.65,14031.0,211.6624,212.0157,211.6624,211.6624,14031.0
2018-04-20 15:20:00,215.66,216.04,215.6,215.98,16085.0,211.6722,212.0452,211.6133,211.9863,16085.0
2018-04-20 15:30:00,215.98,216.45,215.68,216.35,20414.0,211.9863,212.4476,211.6918,212.3494,20414.0
2018-04-20 15:40:00,216.41,216.52,215.71,216.13,55620.0,212.4083,212.5163,211.7213,212.1335,55620.0
2018-04-20 15:50:00,216.18,216.38,215.74,215.97,165316.0,212.1826,212.3789,211.7507,211.9764,165316.0
2018-04-23 09:30:00,216.83,217.32,216.51,217.31,18548.0,212.8205,213.3015,212.5065,213.2917,18548.0
2018-04-23 09:40:00,217.26,217.46,216.75,217.46,14026.0,213.2426,213.4389,212.742,213.4389,14026.0
2018-04-23 09:50:00,217.34,217.78,216.8,217.78,17418.0,213.3211,213.753,212.7911,213.753,17418.0
2018-04-23 10:00:00,217.9,217.97,217.31,217.45,14756.0,213.8708,213.9395,213.2917,213.4291,14756.0
2018-04-23 10:10:00,217.52,218.05,217.52,217.78,16326.0,213.4978,214.018,213.4978,213.753,16326.0
2018-04-23 10:20:00,217.86,217.99,217.54,217.65,11346.0,213.8315,213.9591,213.5174,213.6254,11346.0
2018-04-23 10:30:00,217.66,217.99,217.37,217.59,10694.0,213.6352,213.9591,213.3506,213.5665,10694.0
2018-04-23 10:40:00,217.47,217.89,217.35,217.8,8621.0,213.4487,213.8609,213.3309,213.7726,8621.0
2018-04-23 10:50:00,217.84,217.87,217.46,217.55,16673.0,213.8119,213.8413,213.4389,213.5272,16673.0
2018-04-23 11:00:00,217.56,217.85,217.46,217.7,37715.0,213.537,213.8217,213.4389,213.6745,37715.0
2018-04-23 11:10:00,217.67,217.88,217.45,217.64,73783.0,213.645,213.8511,213.4291,213.6156,73783.0
2018-04-23 11:20:00,217.63,217.71,217.31,217.45,39111.0,213.6058,213.6843,213.2917,213.4291,39111.0
2018-04-23 11:30:00,217.46,217.49,216.71,216.81,25011.0,213.4389,213.4683,212.7028,212.8009,25011.0
2018-04-23 11:40:00,216.86,216.98,216.32,216.32,45583.0,212.85,212.9678,212.32,212.32,45583.0
2018-04-23 11:50:00,216.3,216.89,216.27,216.46,21190.0,212.3003,212.8794,212.2709,212.4574,21190.0
2018-04-23 12:00:00,216.5,216.92,216.44,216.84,9519.0,212.4966,212.9089,212.4378,212.8304,9519.0
2018-04-23 12:10:00,216.81,216.93,216.64,216.64,9504.0,212.8009,212.9187,212.6341,212.6341,9504.0
2018-04-23 12:20:00,216.6,216.73,216.55,216.6,3447.0,212.5948,212.7224,212.5457,212.5948,3447.0
2018-04-23 12:30:00,216.69,216.72,216.29,216.48,6053.0,212.6831,212.7126,212.2905,212.477,6053.0
2018-04-23 12:40:00,216.54,216.62,216.39,216.4,5861.0,212.5359,212.6144,212.3887,212.3985,5861.0
2018-04-23 12:50:00,216.42,216.65,216.31,216.53,6700.0,212.4181,212.6439,212.3102,212.5261,6700.0
2018-04-23 13:00:00,216.56,216.82,216.47,216.47,7950.0,212.5555,212.8107,212.4672,212.4672,7950.0
2018-04-23 13:10:00,216.51,216.78,216.5,216.78,7558.0,212.5065,212.7715,212.4966,212.7715,7558.0
2018-04-23 13:20:00,216.78,216.81,216.59,216.81,9730.0,212.7715,212.8009,212.585,212.8009,9730.0
2018-04-23 13:30:00,216.8,216.92,216.63,216.86,7572.0,212.7911,212.9089,212.6242,212.85,7572.0
2018-04-23 13:40:00,216.84,216.84,216.59,216.64,9861.0,212.8304,212.8304,212.585,212.6341,9861.0
2018-04-23 13:50:00,216.68,216.96,216.66,216.66,9319.0,212.6733,212.9481,212.6537,212.6537,9319.0
2018-04-23 14:00:00,216.7,216.77,216.14,216.16,8033.0,212.693,212.7617,212.1433,212.1629,8033.0
2018-04-23 14:10:00,216.24,216.36,216.07,216.24,16962.0,212.2415,212.3592,212.0746,212.2415,16962.0
2018-04-23 14:20:00,216.2,216.21,215.8,216.07,19996.0,212.2022,212.212,211.8096,212.0746,19996.0
2018-04-23 14:30:00,216.04,216.08,215.88,216.02,12391.0,212.0452,212.0844,211.8881,212.0255,12391.0
2018-04-23 14:40:00,216.07,216.48,216.07,216.3,14577.0,212.0746,212.477,212.0746,212.3003,14577.0
2018-04-23 14:50:00,216.31,216.39,215.97,216.24,15095.0,212.3102,212.3887,211.9764,212.2415,15095.0
2018-04-23 15:00:00,216.22,216.64,216.12,216.54,18338.0,212.2218,212.6341,212.1237,212.5359,18338.0
2018-04-23 15:10:00,216.54,216.74,216.53,216.7,17838.0,212.5359,212.7322,212.5261,212.693,17838.0
2018-04-23 15:20:00,216.7,216.97,216.7,216.82,16914.0,212.693,212.958,212.693,212.8107,16914.0
2018-04-23 15:30:00,216.8,216.87,216.37,216.41,17078.0,212.7911,212.8598,212.3691,212.4083,17078.0
2018-04-23 15:40:00,216.43,216.64,216.29,216.47,21928.0,212.4279,212.6341,212.2905,212.4672,21928.0
2018-04-23 15:50:00,216.44,216.63,216.21,216.36,89614.0,212.4378,212.6242,212.212,212.3592,89614.0
2018-04-24 09:30:00,214.3,216.26,213.21,215.67,91725.0,210.3373,212.2611,209.2675,211.682,91725.0
2018-04-24 09:40:00,215.58,216.3,215.58,215.91,39889.0,211.5937,212.3003,211.5937,211.9176,39889.0
2018-04-24 09:50:00,215.93,215.93,215.02,215.32,13887.0,211.9372,211.9372,211.044,211.3385,13887.0
2018-04-24 10:00:00,215.32,215.46,214.91,215.12,58464.0,211.3385,211.4759,210.9361,211.1422,58464.0
2018-04-24 10:10:00,215.18,215.68,214.81,214.81,29472.0,211.2011,211.6918,210.8379,210.8379,29472.0
2018-04-24 10:20:00,214.8,215.26,214.59,215.08,19344.0,210.8281,211.2796,210.622,211.1029,19344.0
2018-04-24 10:30:00,215.11,215.11,214.46,214.95,51492.0,211.1324,211.1324,210.4944,210.9753,51492.0
2018-04-24 10:40:00,214.89,215.21,214.68,214.96,61781.0,210.9164,211.2305,210.7103,210.9851,61781.0
2018-04-24 10:50:00,215.0,215.15,214.18,214.18,24005.0,211.0244,211.1716,210.2195,210.2195,24005.0
2018-04-24 11:00:00,214.13,214.4,213.78,213.82,38774.0,210.1705,210.4355,209.8269,209.8662,38774.0
2018-04-24 11:10:00,213.78,213.84,213.36,213.74,45628.0,209.8269,209.8858,209.4147,209.7877,45628.0
2018-04-24 11:20:00,214.04,214.5,213.75,213.92,54937.0,210.0821,210.5336,209.7975,209.9644,54937.0
2018-04-24 11:30:00,213.88,214.05,213.44,213.5,34920.0,209.9251,210.092,209.4932,209.5521,34920.0
2018-04-24 11:40:00,213.52,214.09,213.48,213.91,46365.0,209.5718,210.1312,209.5325,209.9545,46365.0
2018-04-24 11:50:00,213.94,214.08,213.26,213.26,19312.0,209.984,210.1214,209.3166,209.3166,19312.0
2018-04-24 12:00:00,213.21,214.0,213.16,213.71,31151.0,209.2675,210.0429,209.2184,209.7582,31151.0
2018-04-24 12:10:00,213.7,213.76,212.89,213.12,44559.0,209.7484,209.8073,208.9534,209.1791,44559.0
2018-04-24 12:20:00,213.06,213.62,213.04,213.55,33390.0,209.1203,209.6699,209.1006,209.6012,33390.0
2018-04-24 12:30:00,213.57,213.63,212.94,213.18,15205.0,209.6208,209.6797,209.0025,209.238,15205.0
2018-04-24 12:40:00,213.24,213.24,212.63,213.1,17886.0,209.2969,209.2969,208.6982,209.1595,17886.0
2018-04-24 12:50:00,213.13,213.19,212.18,212.18,14498.0,209.189,209.2479,208.2565,208.2565,14498.0
2018-04-24 13:00:00,212.27,212.6,212.21,212.52,23376.0,208.3449,208.6688,208.286,208.5902,23376.0
2018-04-24 13:10:00,212.49,212.82,212.43,212.69,36969.0,208.5608,208.8847,208.5019,208.7571,36969.0
2018-04-24 13:20:00,212.64,212.77,212.32,212.62,24336.0,208.708,208.8356,208.3939,208.6884,24336.0
2018-04-24 13:30:00,212.67,212.79,212.05,212.14,19518.0,208.7375,208.8553,208.1289,208.2173,19518.0
2018-04-24 13:40:00,212.13,212.13,211.22,211.36,24853.0,208.2075,208.2075,207.3143,207.4517,24853.0
2018-04-24 13:50:00,211.26,211.41,210.83,211.32,38669.0,207.3535,207.5008,206.9315,207.4124,38669.0
2018-04-24 14:00:00,211.28,211.36,210.49,211.16,29032.0,207.3732,207.4517,206.5978,207.2554,29032.0
2018-04-24 14:10:00,211.19,211.52,210.51,210.86,29623.0,207.2848,207.6087,206.6174,206.9609,29623.0
2018-04-24 14:20:00,210.92,211.64,210.87,210.87,40015.0,207.0198,207.7265,206.9708,206.9708,40015.0
2018-04-24 14:30:00,210.91,211.64,210.86,211.05,29727.0,207.01,207.7265,206.9609,207.1474,29727.0
2018-04-24 14:40:00,211.06,211.76,211.03,211.55,23887.0,207.1572,207.8443,207.1278,207.6382,23887.0
2018-04-24 14:50:00,211.77,212.16,211.3,212.01,34986.0,207.8541,208.2369,207.3928,208.0897,34986.0
2018-04-24 15:00:00,212.02,212.51,211.93,212.47,25383.0,208.0995,208.5804,208.0112,208.5412,25383.0
2018-04-24 15:10:00,212.51,212.73,212.3,212.3,30108.0,208.5804,208.7964,208.3743,208.3743,30108.0
2018-04-24 15:20:00,212.31,212.85,212.24,212.61,31546.0,208.3841,208.9141,208.3154,208.6786,31546.0
2018-04-24 15:30:00,212.61,212.61,211.67,212.02,43448.0,208.6786,208.6786,207.756,208.0995,43448.0
2018-04-24 15:40:00,212.0,213.06,211.68,212.73,115725.0,208.0799,209.1203,207.7658,208.7964,115725.0
2018-04-24 15:50:00,212.76,213.49,212.61,213.13,168437.0,208.8258,209.5423,208.6786,209.189,168437.0
2018-04-25 09:30:00,217.85,218.0,214.0,215.5,64475.0,213.8217,213.9689,210.0429,211.5151,64475.0
2018-04-25 09:40:00,215.61,215.88,209.16,209.85,130114.0,211.6231,211.8881,205.2924,205.9696,130114.0
2018-04-25 09:50:00,209.77,209.88,207.99,209.14,116832.0,205.8911,205.9991,204.144,205.2727,116832.0
2018-04-25 10:00:00,209.13,209.72,208.4,209.16,44098.0,205.2629,205.842,204.5464,205.2924,44098.0
2018-04-25 10:10:00,209.17,210.67,209.07,210.25,82263.0,205.3022,206.7745,205.204,206.3622,82263.0
2018-04-25 10:20:00,210.25,212.04,210.13,211.83,81100.0,206.3622,208.1191,206.2444,207.913,81100.0
2018-04-25 10:30:00,211.87,213.12,211.82,212.72,85510.0,207.9523,209.1791,207.9032,208.7865,85510.0
2018-04-25 10:40:00,212.77,213.15,212.35,212.53,44307.0,208.8356,209.2086,208.4234,208.6001,44307.0
2018-04-25 10:50:00,212.43,212.43,211.92,212.24,25157.0,208.5019,208.5019,208.0013,208.3154,25157.0
2018-04-25 11:00:00,212.26,212.85,212.07,212.33,49070.0,208.3351,208.9141,208.1486,208.4038,49070.0
2018-04-25 11:10:00,212.42,214.92,212.42,213.86,57351.0,208.4921,210.9459,208.4921,209.9055,57351.0
2018-04-25 11:20:00,213.72,215.0,213.67,214.67,50589.0,209.7681,211.0244,209.719,210.7005,50589.0
2018-04-25 11:30:00,214.61,214.61,213.03,213.92,33540.0,210.6416,210.6416,209.0908,209.9644,33540.0
2018-04-25 11:40:00,213.89,213.89,212.87,212.87,31630.0,209.9349,209.9349,208.9338,208.9338,31630.0
2018-04-25 11:50:00,212.86,213.23,212.31,212.31,22699.0,208.924,209.2871,208.3841,208.3841,22699.0
2018-04-25 12:00:00,212.31,212.65,212.22,212.54,17401.0,208.3841,208.7178,208.2958,208.6099,17401.0
2018-04-25 12:10:00,212.57,213.4,212.48,213.29,20440.0,208.6393,209.454,208.551,209.346,20440.0
2018-04-25 12:20:00,213.27,213.63,213.09,213.51,19021.0,209.3264,209.6797,209.1497,209.5619,19021.0
2018-04-25 12:30:00,213.5,213.98,213.49,213.92,33940.0,209.5521,210.0232,209.5423,209.9644,33940.0
2018-04-25 12:40:00,213.91,214.27,213.75,214.0,19148.0,209.9545,210.3079,209.7975,210.0429,19148.0
2018-04-25 12:50:00,213.97,214.1,213.57,213.7,10003.0,210.0134,210.141,209.6208,209.7484,10003.0
2018-04-25 13:00:00,213.79,214.12,213.65,213.67,9481.0,209.8368,210.1607,209.6993,209.719,9481.0
2018-04-25 13:10:00,213.72,213.78,213.19,213.19,19470.0,209.7681,209.8269,209.2479,209.2479,19470.0
2018-04-25 13:20:00,213.13,213.61,212.95,213.57,6543.0,209.189,209.6601,209.0123,209.6208,6543.0
2018-04-25 13:30:00,213.7,213.77,213.32,213.59,20223.0,209.7484,209.8171,209.3755,209.6405,20223.0
2018-04-25 13:40:00,213.59,214.16,213.34,213.41,19282.0,209.6405,210.1999,209.3951,209.4638,19282.0
2018-04-25 13:50:00,213.47,213.47,212.88,212.97,28417.0,209.5227,209.5227,208.9436,209.0319,28417.0
2018-04-25 14:00:00,212.97,213.05,212.7,212.87,22718.0,209.0319,209.1104,208.7669,208.9338,22718.0
2018-04-25 14:10:00,212.84,213.04,212.26,212.82,48800.0,208.9043,209.1006,208.3351,208.8847,48800.0
2018-04-25 14:20:00,212.8,212.92,212.11,212.11,25299.0,208.8651,208.9828,208.1878,208.1878,25299.0
2018-04-25 14:30:00,212.14,213.02,212.08,212.9,37734.0,208.2173,209.081,208.1584,208.9632,37734.0
2018-04-25 14:40:00,212.89,213.43,212.74,213.24,28459.0,208.9534,209.4834,208.8062,209.2969,28459.0
2018-04-25 14:50:00,213.31,214.09,213.3,214.07,17029.0,209.3656,210.1312,209.3558,210.1116,17029.0
2018-04-25 15:00:00,214.19,214.24,213.48,213.58,17603.0,210.2294,210.2784,209.5325,209.6306,17603.0
2018-04-25 15:10:00,213.69,214.08,213.55,213.7,36997.0,209.7386,210.1214,209.6012,209.7484,36997.0
2018-04-25 15:20:00,213.64,214.32,213.63,214.27,35078.0,209.6895,210.357,209.6797,210.3079,35078.0
2018-04-25 15:30:00,214.2,214.43,213.55,213.55,27958.0,210.2392,210.4649,209.6012,209.6012,27958.0
2018-04-25 15:40:00,213.59,213.69,213.31,213.67,47527.0,209.6405,209.7386,209.3656,209.719,47527.0
2018-04-25 15:50:00,213.67,214.66,213.38,214.47,121354.0,209.719,210.6907,209.4343,210.5042,121354.0
2018-04-26 09:30:00,214.7,215.9,213.16,213.87,34306.0,210.7299,211.9077,209.2184,209.9153,34306.0
2018-04-26 09:40:00,213.94,214.0,213.08,213.22,27152.0,209.984,210.0429,209.1399,209.2773,27152.0
2018-04-26 09:50:00,213.11,213.48,212.95,213.24,31888.0,209.1693,209.5325,209.0123,209.2969,31888.0
2018-04-26 10:00:00,213.24,213.93,213.16,213.68,22928.0,209.2969,209.9742,209.2184,209.7288,22928.0
2018-04-26 10:10:00,213.68,213.77,212.8,212.89,36965.0,209.7288,209.8171,208.8651,208.9534,36965.0
2018-04-26 10:20:00,212.88,212.93,212.52,212.93,16987.0,208.9436,208.9927,208.5902,208.9927,16987.0
2018-04-26 10:30:00,212.92,213.31,212.83,213.22,41864.0,208.9828,209.3656,208.8945,209.2773,41864.0
2018-04-26 10:40:00,213.22,213.22,212.45,212.77,20007.0,209.2773,209.2773,208.5215,208.8356,20007.0
2018-04-26 10:50:00,212.75,213.27,212.75,213.24,14228.0,208.816,209.3264,208.816,209.2969,14228.0
2018-04-26 11:00:00,213.15,213.24,212.78,213.11,18123.0,209.2086,209.2969,208.8454,209.1693,18123.0
2018-04-26 11:10:00,213.11,213.56,213.11,213.39,25451.0,209.1693,209.611,209.1693,209.4442,25451.0
2018-04-26 11:20:00,213.32,213.52,213.1,213.51,24366.0,209.3755,209.5718,209.1595,209.5619,24366.0
2018-04-26 11:30:00,213.41,213.5,212.67,212.67,23348.0,209.4638,209.5521,208.7375,208.7375,23348.0
2018-04-26 11:40:00,212.62,212.65,212.03,212.33,16439.0,208.6884,208.7178,208.1093,208.4038,16439.0
2018-04-26 11:50:00,212.33,212.73,212.24,212.67,14730.0,208.4038,208.7964,208.3154,208.7375,14730.0
2018-04-26 12:00:00,212.77,212.88,212.54,212.71,10733.0,208.8356,208.9436,208.6099,208.7767,10733.0
2018-04-26 12:10:00,212.71,212.71,212.3,212.56,15575.0,208.7767,208.7767,208.3743,208.6295,15575.0
2018-04-26 12:20:00,212.52,212.76,212.51,212.61,13473.0,208.5902,208.8258,208.5804,208.6786,13473.0
2018-04-26 12:30:00,212.6,213.18,212.54,213.18,21500.0,208.6688,209.238,208.6099,209.238,21500.0
2018-04-26 12:40:00,213.08,213.12,212.59,212.82,43664.0,209.1399,209.1791,208.659,208.8847,43664.0
2018-04-26 12:50:00,212.86,213.44,212.85,213.4,10832.0,208.924,209.4932,208.9141,209.454,10832.0
2018-04-26 13:00:00,213.34,213.81,213.3,213.75,15545.0,209.3951,209.8564,209.3558,209.7975,15545.0
2018-04-26 13:10:00,213.75,214.66,213.75,214.12,21869.0,209.7975,210.6907,209.7975,210.1607,21869.0
2018-04-26 13:20:00,214.14,214.83,214.13,214.41,31172.0,210.1803,210.8575,210.1705,210.4453,31172.0
2018-04-26 13:30:00,214.4,214.85,214.23,214.85,20735.0,210.4355,210.8772,210.2686,210.8772,20735.0
2018-04-26 13:40:00,214.85,215.11,214.61,214.66,31777.0,210.8772,211.1324,210.6416,210.6907,31777.0
2018-04-26 13:50:00,214.72,214.93,214.59,214.88,17619.0,210.7496,210.9557,210.622,210.9066,17619.0
2018-04-26 14:00:00,214.83,215.04,214.73,215.02,33364.0,210.8575,211.0636,210.7594,211.044,33364.0
2018-04-26 14:10:00,215.02,215.19,214.88,215.19,25724.0,211.044,211.2109,210.9066,211.2109,25724.0
2018-04-26 14:20:00,215.19,215.21,214.96,215.12,17785.0,211.2109,211.2305,210.9851,211.1422,17785.0
2018-04-26 14:30:00,215.19,215.3,215.07,215.25,21271.0,211.2109,211.3188,211.0931,211.2698,21271.0
2018-04-26 14:40:00,215.25,215.55,214.99,215.07,24096.0,211.2698,211.5642,211.0146,211.0931,24096.0
2018-04-26 14:50:00,215.05,215.33,215.03,215.04,24661.0,211.0735,211.3483,211.0538,211.0636,24661.0
2018-04-26 15:00:00,215.08,215.21,214.94,214.94,21335.0,211.1029,211.2305,210.9655,210.9655,21335.0
2018-04-26 15:10:00,214.97,215.09,214.81,214.92,22671.0,210.9949,211.1127,210.8379,210.9459,22671.0
2018-04-26 15:20:00,214.92,214.92,214.34,214.38,35137.0,210.9459,210.9459,210.3766,210.4159,35137.0
2018-04-26 15:30:00,214.4,214.52,214.14,214.16,39703.0,210.4355,210.5533,210.1803,210.1999,39703.0
2018-04-26 15:40:00,214.15,214.41,213.87,213.97,62574.0,210.1901,210.4453,209.9153,210.0134,62574.0
2018-04-26 15:50:00,213.94,214.04,213.72,213.85,138179.0,209.984,210.0821,209.7681,209.8957,138179.0
2018-04-27 09:30:00,213.67,214.47,212.62,212.99,36639.0,209.719,210.5042,208.6884,209.0516,36639.0
2018-04-27 09:40:00,212.99,213.96,212.64,213.63,25137.0,209.0516,210.0036,208.708,209.6797,25137.0
2018-04-27 09:50:00,213.59,213.59,212.98,213.35,29778.0,209.6405,209.6405,209.0417,209.4049,29778.0
2018-04-27 10:00:00,213.46,213.72,213.22,213.44,11729.0,209.5129,209.7681,209.2773,209.4932,11729.0
2018-04-27 10:10:00,213.44,213.82,213.1,213.64,13176.0,209.4932,209.8662,209.1595,209.6895,13176.0
2018-04-27 10:20:00,213.73,213.83,213.34,213.4,6435.0,209.7779,209.876,209.3951,209.454,6435.0
2018-04-27 10:30:00,213.15,213.19,212.77,213.17,7900.0,209.2086,209.2479,208.8356,209.2282,7900.0
2018-04-27 10:40:00,213.16,213.49,213.02,213.31,36703.0,209.2184,209.5423,209.081,209.3656,36703.0
2018-04-27 10:50:00,213.26,213.6,213.01,213.45,17238.0,209.3166,209.6503,209.0712,209.503,17238.0
2018-04-27 11:00:00,213.44,213.8,213.04,213.58,15434.0,209.4932,209.8466,209.1006,209.6306,15434.0
2018-04-27 11:10:00,213.58,213.76,213.3,213.48,17714.0,209.6306,209.8073,209.3558,209.5325,17714.0
2018-04-27 11:20:00,213.49,213.81,213.29,213.71,11757.0,209.5423,209.8564,209.346,209.7582,11757.0
2018-04-27 11:30:00,213.65,213.65,213.27,213.31,11854.0,209.6993,209.6993,209.3264,209.3656,11854.0
2018-04-27 11:40:00,213.3,213.3,212.94,213.0,9495.0,209.3558,209.3558,209.0025,209.0614,9495.0
2018-04-27 11:50:00,212.88,213.39,212.83,213.26,8100.0,208.9436,209.4442,208.8945,209.3166,8100.0
2018-04-27 12:00:00,213.29,213.53,213.25,213.28,11478.0,209.346,209.5816,209.3067,209.3362,11478.0
2018-04-27 12:10:00,213.22,213.39,213.17,213.29,10000.0,209.2773,209.4442,209.2282,209.346,10000.0
2018-04-27 12:20:00,213.25,213.34,213.14,213.23,7147.0,209.3067,209.3951,209.1988,209.2871,7147.0
2018-04-27 12:30:00,213.17,213.3,212.82,213.03,10692.0,209.2282,209.3558,208.8847,209.0908,10692.0
2018-04-27 12:40:00,213.08,213.08,212.68,212.92,14587.0,209.1399,209.1399,208.7473,208.9828,14587.0
2018-04-27 12:50:00,212.92,213.36,212.86,213.34,8297.0,208.9828,209.4147,208.924,209.3951,8297.0
2018-04-27 13:00:00,213.4,213.4,213.04,213.17,12209.0,209.454,209.454,209.1006,209.2282,12209.0
2018-04-27 13:10:00,213.14,213.35,213.06,213.22,5409.0,209.1988,209.4049,209.1203,209.2773,5409.0
2018-04-27 13:20:00,213.14,213.14,212.83,212.97,13779.0,209.1988,209.1988,208.8945,209.0319,13779.0
2018-04-27 13:30:00,212.97,213.09,212.83,212.94,6900.0,209.0319,209.1497,208.8945,209.0025,6900.0
2018-04-27 13:40:00,212.95,212.95,212.66,212.66,4537.0,209.0123,209.0123,208.7277,208.7277,4537.0
2018-04-27 13:50:00,212.67,212.87,212.67,212.71,6523.0,208.7375,208.9338,208.7375,208.7767,6523.0
2018-04-27 14:00:00,212.71,212.84,212.56,212.78,9726.0,208.7767,208.9043,208.6295,208.8454,9726.0
2018-04-27 14:10:00,212.79,212.87,212.76,212.8,16605.0,208.8553,208.9338,208.8258,208.8651,16605.0
2018-04-27 14:20:00,212.77,212.86,212.75,212.85,12966.0,208.8356,208.924,208.816,208.9141,12966.0
2018-04-27 14:30:00,212.82,212.93,212.76,212.77,15451.0,208.8847,208.9927,208.8258,208.8356,15451.0
2018-04-27 14:40:00,212.76,212.76,212.35,212.36,17704.0,208.8258,208.8258,208.4234,208.4332,17704.0
2018-04-27 14:50:00,212.35,212.82,212.2,212.8,18667.0,208.4234,208.8847,208.2762,208.8651,18667.0
2018-04-27 15:00:00,212.78,213.01,212.62,212.63,17279.0,208.8454,209.0712,208.6884,208.6982,17279.0
2018-04-27 15:10:00,212.7,212.75,212.59,212.65,14273.0,208.7669,208.816,208.659,208.7178,14273.0
2018-04-27 15:20:00,212.65,212.75,212.38,212.51,19685.0,208.7178,208.816,208.4528,208.5804,19685.0
2018-04-27 15:30:00,212.53,213.01,212.5,212.92,21550.0,208.6001,209.0712,208.5706,208.9828,21550.0
2018-04-27 15:40:00,212.9,213.33,212.8,213.21,37187.0,208.9632,209.3853,208.8651,209.2675,37187.0
2018-04-27 15:50:00,213.2,213.34,212.83,212.84,78848.0,209.2577,209.3951,208.8945,208.9043,78848.0
2018-04-30 09:30:00,213.09,213.64,212.67,213.28,45731.0,209.1497,209.6895,208.7375,209.3362,45731.0
2018-04-30 09:40:00,213.37,213.56,212.9,212.96,19591.0,209.4245,209.611,208.9632,209.0221,19591.0
2018-04-30 09:50:00,213.03,213.3,212.92,213.09,18762.0,209.0908,209.3558,208.9828,209.1497,18762.0
2018-04-30 10:00:00,213.06,213.63,213.05,213.46,17788.0,209.1203,209.6797,209.1104,209.5129,17788.0
2018-04-30 10:10:00,213.48,213.69,213.22,213.25,22094.0,209.5325,209.7386,209.2773,209.3067,22094.0
2018-04-30 10:20:00,213.31,213.41,212.75,212.99,22237.0,209.3656,209.4638,208.816,209.0516,22237.0
2018-04-30 10:30:00,212.99,213.31,212.85,213.15,26753.0,209.0516,209.3656,208.9141,209.2086,26753.0
2018-04-30 10:40:00,213.29,213.58,213.29,213.54,7496.0,209.346,209.6306,209.346,209.5914,7496.0
2018-04-30 10:50:00,213.47,213.59,213.21,213.59,12634.0,209.5227,209.6405,209.2675,209.6405,12634.0
2018-04-30 11:00:00,213.64,213.84,213.36,213.38,11831.0,209.6895,209.8858,209.4147,209.4343,11831.0
2018-04-30 11:10:00,213.39,213.59,213.26,213.3,19135.0,209.4442,209.6405,209.3166,209.3558,19135.0
2018-04-30 11:20:00,213.3,213.37,212.9,212.99,29107.0,209.3558,209.4245,208.9632,209.0516,29107.0
2018-04-30 11:30:00,212.97,213.04,212.42,212.42,33732.0,209.0319,209.1006,208.4921,208.4921,33732.0
2018-04-30 11:40:00,212.41,212.68,212.14,212.19,24797.0,208.4823,208.7473,208.2173,208.2663,24797.0
2018-04-30 11:50:00,212.21,212.39,211.96,212.12,20258.0,208.286,208.4626,208.0406,208.1976,20258.0
2018-04-30 12:00:00,212.04,212.1,211.83,211.94,14284.0,208.1191,208.178,207.913,208.021,14284.0
2018-04-30 12:10:00,212.02,212.19,211.56,211.73,11630.0,208.0995,208.2663,207.648,207.8149,11630.0
2018-04-30 12:20:00,211.83,212.05,211.79,212.05,2900.0,207.913,208.1289,207.8737,208.1289,2900.0
2018-04-30 12:30:00,212.06,212.06,211.7,211.8,5607.0,208.1388,208.1388,207.7854,207.8836,5607.0
2018-04-30 12:40:00,211.86,211.96,211.51,211.51,18818.0,207.9424,208.0406,207.5989,207.5989,18818.0
2018-04-30 12:50:00,211.56,211.76,211.15,211.76,10107.0,207.648,207.8443,207.2456,207.8443,10107.0
2018-04-30 13:00:00,211.77,211.8,211.26,211.31,30300.0,207.8541,207.8836,207.3535,207.4026,30300.0
2018-04-30 13:10:00,211.35,211.36,210.78,211.1,22663.0,207.4419,207.4517,206.8824,207.1965,22663.0
2018-04-30 13:20:00,211.07,211.43,210.9,211.34,38175.0,207.1671,207.5204,207.0002,207.4321,38175.0
2018-04-30 13:30:00,211.37,212.06,211.33,211.96,10646.0,207.4615,208.1388,207.4222,208.0406,10646.0
2018-04-30 13:40:00,211.97,212.08,211.68,211.68,8881.0,208.0504,208.1584,207.7658,207.7658,8881.0
2018-04-30 13:50:00,211.67,211.71,211.44,211.64,5461.0,207.756,207.7952,207.5302,207.7265,5461.0
2018-04-30 14:00:00,211.62,211.62,210.8,210.84,10831.0,207.7069,207.7069,206.902,206.9413,10831.0
2018-04-30 14:10:00,210.82,211.22,210.65,210.83,10707.0,206.9217,207.3143,206.7548,206.9315,10707.0
2018-04-30 14:20:00,210.92,211.35,210.92,211.19,14123.0,207.0198,207.4419,207.0198,207.2848,14123.0
2018-04-30 14:30:00,211.12,211.31,210.83,210.88,13090.0,207.2161,207.4026,206.9315,206.9806,13090.0
2018-04-30 14:40:00,210.86,211.07,210.79,211.06,17031.0,206.9609,207.1671,206.8922,207.1572,17031.0
2018-04-30 14:50:00,211.11,211.16,210.77,210.86,12684.0,207.2063,207.2554,206.8726,206.9609,12684.0
2018-04-30 15:00:00,210.87,210.92,210.62,210.74,12155.0,206.9708,207.0198,206.7254,206.8432,12155.0
2018-04-30 15:10:00,210.72,211.72,210.72,211.72,28880.0,206.8235,207.805,206.8235,207.805,28880.0
2018-04-30 15:20:00,211.7,211.7,211.07,211.31,21965.0,207.7854,207.7854,207.1671,207.4026,21965.0
2018-04-30 15:30:00,211.28,211.7,211.12,211.61,20471.0,207.3732,207.7854,207.2161,207.6971,20471.0
2018-04-30 15:40:00,211.55,211.65,211.21,211.65,24548.0,207.6382,207.7363,207.3045,207.7363,24548.0
2018-04-30 15:50:00,211.65,211.65,210.34,210.35,119199.0,207.7363,207.7363,206.4506,206.4604,119199.0
2018-05-01 09:30:00,210.44,212.29,209.61,210.17,44843.0,206.5487,208.3645,205.7341,206.2837,44843.0
2018-05-01 09:40:00,210.3,210.58,209.96,210.54,14913.0,206.4113,206.6861,206.0776,206.6469,14913.0
2018-05-01 09:50:00,210.65,210.7,209.96,210.45,33302.0,206.7548,206.8039,206.0776,206.5585,33302.0
2018-05-01 10:00:00,210.37,210.43,209.05,209.05,42789.0,206.48,206.5389,205.1844,205.1844,42789.0
2018-05-01 10:10:00,209.09,209.35,208.55,209.3,66992.0,205.2237,205.4789,204.6937,205.4298,66992.0
2018-05-01 10:20:00,209.33,209.83,209.27,209.64,20452.0,205.4592,205.95,205.4003,205.7635,20452.0
2018-05-01 10:30:00,209.55,209.82,209.28,209.46,19096.0,205.6752,205.9402,205.4102,205.5868,19096.0
2018-05-01 10:40:00,209.53,210.09,209.42,209.76,23337.0,205.6555,206.2052,205.5476,205.8813,23337.0
2018-05-01 10:50:00,209.75,209.82,209.29,209.29,13696.0,205.8715,205.9402,205.42,205.42,13696.0
2018-05-01 11:00:00,209.29,209.32,208.98,209.25,19278.0,205.42,205.4494,205.1157,205.3807,19278.0
2018-05-01 11:10:00,209.2,209.32,208.83,209.17,19801.0,205.3316,205.4494,204.9685,205.3022,19801.0
2018-05-01 11:20:00,209.21,209.39,209.01,209.18,13627.0,205.3415,205.5181,205.1451,205.312,13627.0
2018-05-01 11:30:00,209.21,209.55,209.17,209.43,12760.0,205.3415,205.6752,205.3022,205.5574,12760.0
2018-05-01 11:40:00,209.42,209.6,209.23,209.23,16476.0,205.5476,205.7242,205.3611,205.3611,16476.0
2018-05-01 11:50:00,209.28,209.31,208.89,208.96,10843.0,205.4102,205.4396,205.0274,205.0961,10843.0
2018-05-01 12:00:00,209.05,209.5,208.89,209.42,7470.0,205.1844,205.6261,205.0274,205.5476,7470.0
2018-05-01 12:10:00,209.4,209.65,209.28,209.58,8907.0,205.5279,205.7733,205.4102,205.7046,8907.0
2018-05-01 12:20:00,209.55,209.7,209.43,209.49,8429.0,205.6752,205.8224,205.5574,205.6163,8429.0
2018-05-01 12:30:00,209.58,209.84,209.5,209.68,9647.0,205.7046,205.9598,205.6261,205.8028,9647.0
2018-05-01 12:40:00,209.78,209.93,209.37,209.49,12537.0,205.9009,206.0481,205.4985,205.6163,12537.0
2018-05-01 12:50:00,209.47,209.7,209.41,209.58,9215.0,205.5966,205.8224,205.5378,205.7046,9215.0
2018-05-01 13:00:00,209.49,209.49,208.61,208.73,16553.0,205.6163,205.6163,204.7525,204.8703,16553.0
2018-05-01 13:10:00,208.73,208.96,208.61,208.78,8904.0,204.8703,205.0961,204.7525,204.9194,8904.0
2018-05-01 13:20:00,208.78,208.78,208.39,208.59,8035.0,204.9194,204.9194,204.5366,204.7329,8035.0
2018-05-01 13:30:00,208.66,209.09,208.66,208.94,12221.0,204.8016,205.2237,204.8016,205.0764,12221.0
2018-05-01 13:40:00,208.93,209.71,208.93,209.49,20952.0,205.0666,205.8322,205.0666,205.6163,20952.0
2018-05-01 13:50:00,209.43,209.65,209.29,209.65,12759.0,205.5574,205.7733,205.42,205.7733,12759.0
2018-05-01 14:00:00,209.67,210.05,209.66,209.91,11504.0,205.7929,206.1659,205.7831,206.0285,11504.0
2018-05-01 14:10:00,210.01,210.04,209.63,209.74,16330.0,206.1267,206.1561,205.7537,205.8617,16330.0
2018-05-01 14:20:00,209.72,209.96,209.64,209.76,13551.0,205.842,206.0776,205.7635,205.8813,13551.0
2018-05-01 14:30:00,209.78,209.96,209.67,209.67,10581.0,205.9009,206.0776,205.7929,205.7929,10581.0
2018-05-01 14:40:00,209.66,210.19,209.63,210.04,13765.0,205.7831,206.3033,205.7537,206.1561,13765.0
2018-05-01 14:50:00,210.04,210.14,209.53,209.81,15003.0,206.1561,206.2543,205.6555,205.9304,15003.0
2018-05-01 15:00:00,209.81,210.1,209.64,210.07,30444.0,205.9304,206.215,205.7635,206.1855,30444.0
2018-05-01 15:10:00,210.02,210.04,209.55,209.55,15615.0,206.1365,206.1561,205.6752,205.6752,15615.0
2018-05-01 15:20:00,209.6,209.75,209.3,209.5,11662.0,205.7242,205.8715,205.4298,205.6261,11662.0
2018-05-01 15:30:00,209.56,209.86,209.47,209.53,26616.0,205.685,205.9794,205.5966,205.6555,26616.0
2018-05-01 15:40:00,209.61,210.14,209.61,210.09,21889.0,205.7341,206.2543,205.7341,206.2052,21889.0
2018-05-01 15:50:00,210.1,210.74,210.1,210.68,97437.0,206.215,206.8432,206.215,206.7843,97437.0
2018-05-02 09:30:00,210.0,210.36,208.09,209.93,50603.0,206.1168,206.4702,204.2422,206.0481,50603.0
2018-05-02 09:40:00,209.95,210.84,209.79,210.84,11886.0,206.0678,206.9413,205.9107,206.9413,11886.0
2018-05-02 09:50:00,210.68,210.96,210.0,210.01,10578.0,206.7843,207.0591,206.1168,206.1267,10578.0
2018-05-02 10:00:00,209.92,211.35,209.84,211.05,14791.0,206.0383,207.4419,205.9598,207.1474,14791.0
2018-05-02 10:10:00,210.98,211.11,210.48,210.49,7143.0,207.0787,207.2063,206.588,206.5978,7143.0
2018-05-02 10:20:00,210.5,210.59,209.76,209.97,13867.0,206.6076,206.6959,205.8813,206.0874,13867.0
2018-05-02 10:30:00,209.91,210.37,209.9,210.14,12462.0,206.0285,206.48,206.0187,206.2543,12462.0
2018-05-02 10:40:00,210.14,210.14,209.52,209.92,9371.0,206.2543,206.2543,205.6457,206.0383,9371.0
2018-05-02 10:50:00,209.92,209.92,209.51,209.81,12309.0,206.0383,206.0383,205.6359,205.9304,12309.0
2018-05-02 11:00:00,209.79,210.01,209.46,209.51,16452.0,205.9107,206.1267,205.5868,205.6359,16452.0
2018-05-02 11:10:00,209.62,210.36,209.57,210.18,21742.0,205.7439,206.4702,205.6948,206.2935,21742.0
2018-05-02 11:20:00,210.23,210.27,209.82,209.94,10971.0,206.3426,206.3818,205.9402,206.058,10971.0
2018-05-02 11:30:00,209.92,210.07,209.75,209.86,8250.0,206.0383,206.1855,205.8715,205.9794,8250.0
2018-05-02 11:40:00,209.93,209.93,209.31,209.31,10514.0,206.0481,206.0481,205.4396,205.4396,10514.0
2018-05-02 11:50:00,209.3,209.95,209.3,209.75,9883.0,205.4298,206.0678,205.4298,205.8715,9883.0
2018-05-02 12:00:00,209.62,209.85,209.45,209.85,3943.0,205.7439,205.9696,205.577,205.9696,3943.0
2018-05-02 12:10:00,209.87,210.01,209.54,209.61,17315.0,205.9892,206.1267,205.6653,205.7341,17315.0
2018-05-02 12:20:00,209.58,209.6,209.32,209.35,23129.0,205.7046,205.7242,205.4494,205.4789,23129.0
2018-05-02 12:30:00,209.33,209.36,208.88,208.97,18481.0,205.4592,205.4887,205.0176,205.1059,18481.0
2018-05-02 12:40:00,209.08,209.31,208.8,209.0,6981.0,205.2139,205.4396,204.939,205.1353,6981.0
2018-05-02 12:50:00,208.94,209.39,208.9,209.32,6719.0,205.0764,205.5181,205.0372,205.4494,6719.0
2018-05-02 13:00:00,209.37,209.7,209.37,209.65,5959.0,205.4985,205.8224,205.4985,205.7733,5959.0
2018-05-02 13:10:00,209.71,210.23,209.71,210.23,10599.0,205.8322,206.3426,205.8322,206.3426,10599.0
2018-05-02 13:20:00,210.23,210.44,210.17,210.26,5633.0,206.3426,206.5487,206.2837,206.372,5633.0
2018-05-02 13:30:00,210.37,210.44,210.13,210.13,8052.0,206.48,206.5487,206.2444,206.2444,8052.0
2018-05-02 13:40:00,210.18,210.29,210.03,210.13,5507.0,206.2935,206.4015,206.1463,206.2444,5507.0
2018-05-02 13:50:00,210.13,210.14,209.8,209.97,14399.0,206.2444,206.2543,205.9205,206.0874,14399.0
2018-05-02 14:00:00,209.87,211.03,209.87,211.0,23056.0,205.9892,207.1278,205.9892,207.0984,23056.0
2018-05-02 14:10:00,211.0,211.14,210.46,210.58,10341.0,207.0984,207.2358,206.5683,206.6861,10341.0
2018-05-02 14:20:00,210.62,210.96,210.33,210.84,13569.0,206.7254,207.0591,206.4407,206.9413,13569.0
2018-05-02 14:30:00,210.78,210.96,210.2,210.43,11557.0,206.8824,207.0591,206.3131,206.5389,11557.0
2018-05-02 14:40:00,210.37,210.44,210.17,210.37,10808.0,206.48,206.5487,206.2837,206.48,10808.0
2018-05-02 14:50:00,210.4,210.43,209.87,209.94,9150.0,206.5094,206.5389,205.9892,206.058,9150.0
2018-05-02 15:00:00,210.04,210.07,209.77,210.05,12661.0,206.1561,206.1855,205.8911,206.1659,12661.0
2018-05-02 15:10:00,210.01,210.01,209.43,209.52,24005.0,206.1267,206.1267,205.5574,205.6457,24005.0
2018-05-02 15:20:00,209.42,209.5,208.95,209.35,15058.0,205.5476,205.6261,205.0863,205.4789,15058.0
2018-05-02 15:30:00,209.41,209.46,208.79,209.05,23882.0,205.5378,205.5868,204.9292,205.1844,23882.0
2018-05-02 15:40:00,209.11,209.18,208.37,208.41,62827.0,205.2433,205.312,204.517,204.5562,62827.0
2018-05-02 15:50:00,208.34,208.93,208.02,208.76,228215.0,204.4875,205.0666,204.1735,204.8998,228215.0
2018-05-03 09:30:00,208.16,208.3,207.47,207.87,37362.0,204.3109,204.4483,203.6336,204.0262,37362.0
2018-05-03 09:40:00,207.97,208.27,207.66,208.03,35676.0,204.1244,204.4188,203.8201,204.1833,35676.0
2018-05-03 09:50:00,208.08,208.16,207.48,207.8,23381.0,204.2323,204.3109,203.6434,203.9575,23381.0
2018-05-03 10:00:00,207.68,207.71,206.96,207.51,16359.0,203.8397,203.8692,203.1331,203.6729,16359.0
2018-05-03 10:10:00,207.55,207.55,206.71,206.71,14803.0,203.7121,203.7121,202.8877,202.8877,14803.0
2018-05-03 10:20:00,206.78,206.78,205.82,206.17,15113.0,202.9564,202.9564,202.0141,202.3577,15113.0
2018-05-03 10:30:00,206.17,206.32,205.6,206.0,63788.0,202.3577,202.5049,201.7982,202.1908,63788.0
2018-05-03 10:40:00,206.05,206.25,205.8,206.0,24986.0,202.2399,202.4362,201.9945,202.1908,24986.0
2018-05-03 10:50:00,206.0,206.37,205.27,205.4,68057.0,202.1908,202.554,201.4743,201.6019,68057.0
2018-05-03 11:00:00,205.44,205.58,205.04,205.51,22371.0,201.6412,201.7786,201.2486,201.7099,22371.0
2018-05-03 11:10:00,205.54,206.2,205.43,205.43,13870.0,201.7393,202.3871,201.6313,201.6313,13870.0
2018-05-03 11:20:00,205.35,205.5,205.04,205.37,50910.0,201.5528,201.7001,201.2486,201.5725,50910.0
2018-05-03 11:30:00,205.44,205.59,205.06,205.06,35395.0,201.6412,201.7884,201.2682,201.2682,35395.0
2018-05-03 11:40:00,205.15,205.82,204.86,205.68,19152.0,201.3565,202.0141,201.0719,201.8767,19152.0
2018-05-03 11:50:00,205.88,205.96,205.16,205.19,36088.0,202.073,202.1515,201.3663,201.3958,36088.0
2018-05-03 12:00:00,205.25,205.47,205.16,205.28,23812.0,201.4547,201.6706,201.3663,201.4841,23812.0
2018-05-03 12:10:00,205.38,205.53,205.1,205.26,32307.0,201.5823,201.7295,201.3074,201.4645,32307.0
2018-05-03 12:20:00,205.27,205.5,205.02,205.21,23737.0,201.4743,201.7001,201.2289,201.4154,23737.0
2018-05-03 12:30:00,205.21,206.14,205.21,206.01,20832.0,201.4154,202.3282,201.4154,202.2006,20832.0
2018-05-03 12:40:00,206.03,206.71,205.66,206.67,13936.0,202.2203,202.8877,201.8571,202.8484,13936.0
2018-05-03 12:50:00,206.61,207.44,206.55,207.44,7379.0,202.7895,203.6042,202.7306,203.6042,7379.0
2018-05-03 13:00:00,207.41,207.41,206.68,206.81,74405.0,203.5747,203.5747,202.8582,202.9858,74405.0
2018-05-03 13:10:00,206.74,207.61,206.72,207.3,14299.0,202.9171,203.771,202.8975,203.4668,14299.0
2018-05-03 13:20:00,207.38,207.49,206.84,207.06,15331.0,203.5453,203.6533,203.0153,203.2312,15331.0
2018-05-03 13:30:00,207.11,207.79,207.09,207.7,14059.0,203.2803,203.9477,203.2607,203.8594,14059.0
2018-05-03 13:40:00,207.7,208.16,207.56,207.7,15878.0,203.8594,204.3109,203.722,203.8594,15878.0
2018-05-03 13:50:00,207.67,207.88,207.34,207.39,14808.0,203.8299,204.036,203.506,203.5551,14808.0
2018-05-03 14:00:00,207.41,207.68,207.23,207.61,12494.0,203.5747,203.8397,203.3981,203.771,12494.0
2018-05-03 14:10:00,207.56,207.81,207.31,207.56,18630.0,203.722,203.9673,203.4766,203.722,18630.0
2018-05-03 14:20:00,207.49,207.69,207.26,207.69,14985.0,203.6533,203.8496,203.4275,203.8496,14985.0
2018-05-03 14:30:00,207.9,208.55,207.79,208.43,11986.0,204.0557,204.6937,203.9477,204.5759,11986.0
2018-05-03 14:40:00,208.32,208.41,207.96,208.07,20726.0,204.4679,204.5562,204.1146,204.2225,20726.0
2018-05-03 14:50:00,208.06,208.25,207.77,207.91,11799.0,204.2127,204.3992,203.9281,204.0655,11799.0
2018-05-03 15:00:00,207.9,208.39,207.9,208.03,14090.0,204.0557,204.5366,204.0557,204.1833,14090.0
2018-05-03 15:10:00,208.01,208.38,207.97,208.21,19472.0,204.1636,204.5268,204.1244,204.3599,19472.0
2018-05-03 15:20:00,208.22,208.4,207.98,208.39,18840.0,204.3698,204.5464,204.1342,204.5366,18840.0
2018-05-03 15:30:00,208.43,208.61,208.14,208.19,18097.0,204.5759,204.7525,204.2912,204.3403,18097.0
2018-05-03 15:40:00,208.19,208.25,207.98,208.0,34804.0,204.3403,204.3992,204.1342,204.1538,34804.0
2018-05-03 15:50:00,207.99,208.37,207.8,208.28,99079.0,204.144,204.517,203.9575,204.4286,99079.0
2018-05-04 09:30:00,208.13,208.13,206.01,207.59,39715.0,204.2814,204.2814,202.2006,203.7514,39715.0
2018-05-04 09:40:00,207.34,207.4,206.29,206.29,12222.0,203.506,203.5649,202.4754,202.4754,12222.0
2018-05-04 09:50:00,206.21,206.58,206.01,206.34,12326.0,202.3969,202.7601,202.2006,202.5245,12326.0
2018-05-04 10:00:00,206.27,206.31,205.98,206.24,16282.0,202.4558,202.4951,202.1712,202.4264,16282.0
2018-05-04 10:10:00,206.28,206.28,205.37,205.37,19461.0,202.4656,202.4656,201.5725,201.5725,19461.0
2018-05-04 10:20:00,205.48,205.94,205.22,205.81,12164.0,201.6804,202.1319,201.4252,202.0043,12164.0
2018-05-04 10:30:00,205.93,206.58,205.92,206.58,13644.0,202.1221,202.7601,202.1123,202.7601,13644.0
2018-05-04 10:40:00,206.71,206.91,206.32,206.35,40094.0,202.8877,203.084,202.5049,202.5343,40094.0
2018-05-04 10:50:00,206.36,206.6,206.34,206.42,39266.0,202.5442,202.7797,202.5245,202.603,39266.0
2018-05-04 11:00:00,206.46,207.12,206.45,207.03,14488.0,202.6423,203.2901,202.6325,203.2018,14488.0
2018-05-04 11:10:00,207.07,207.31,206.93,207.16,12897.0,203.241,203.4766,203.1036,203.3294,12897.0
2018-05-04 11:20:00,207.3,207.66,207.21,207.66,10854.0,203.4668,203.8201,203.3784,203.8201,10854.0
2018-05-04 11:30:00,207.59,207.98,207.5,207.77,50140.0,203.7514,204.1342,203.6631,203.9281,50140.0
2018-05-04 11:40:00,207.77,208.01,207.34,207.35,19087.0,203.9281,204.1636,203.506,203.5158,19087.0
2018-05-04 11:50:00,207.3,207.78,206.99,207.67,12091.0,203.4668,203.9379,203.1625,203.8299,12091.0
2018-05-04 12:00:00,207.73,207.94,207.62,207.81,14212.0,203.8888,204.0949,203.7809,203.9673,14212.0
2018-05-04 12:10:00,207.84,208.02,207.77,208.02,8593.0,203.9968,204.1735,203.9281,204.1735,8593.0
2018-05-04 12:20:00,208.07,208.4,208.0,208.27,10813.0,204.2225,204.5464,204.1538,204.4188,10813.0
2018-05-04 12:30:00,208.28,208.36,208.15,208.36,7148.0,204.4286,204.5072,204.3011,204.5072,7148.0
2018-05-04 12:40:00,208.36,208.44,208.19,208.4,10109.0,204.5072,204.5857,204.3403,204.5464,10109.0
2018-05-04 12:50:00,208.35,208.6,208.26,208.54,9550.0,204.4974,204.7427,204.409,204.6838,9550.0
2018-05-04 13:00:00,208.61,208.75,208.45,208.62,7958.0,204.7525,204.89,204.5955,204.7624,7958.0
2018-05-04 13:10:00,208.66,208.87,208.55,208.72,7293.0,204.8016,205.0077,204.6937,204.8605,7293.0
2018-05-04 13:20:00,208.71,208.89,208.65,208.81,7430.0,204.8507,205.0274,204.7918,204.9488,7430.0
2018-05-04 13:30:00,208.74,208.94,208.65,208.76,6794.0,204.8801,205.0764,204.7918,204.8998,6794.0
2018-05-04 13:40:00,208.78,208.82,208.67,208.73,9887.0,204.9194,204.9587,204.8114,204.8703,9887.0
2018-05-04 13:50:00,208.78,209.39,208.78,209.39,13032.0,204.9194,205.5181,204.9194,205.5181,13032.0
2018-05-04 14:00:00,209.38,209.72,209.29,209.67,17106.0,205.5083,205.842,205.42,205.7929,17106.0
2018-05-04 14:10:00,209.61,209.81,209.47,209.66,13687.0,205.7341,205.9304,205.5966,205.7831,13687.0
2018-05-04 14:20:00,209.67,210.32,209.67,210.32,12970.0,205.7929,206.4309,205.7929,206.4309,12970.0
2018-05-04 14:30:00,210.33,210.37,210.05,210.24,14741.0,206.4407,206.48,206.1659,206.3524,14741.0
2018-05-04 14:40:00,210.25,210.64,210.25,210.4,10156.0,206.3622,206.745,206.3622,206.5094,10156.0
2018-05-04 14:50:00,210.4,210.58,210.29,210.31,7376.0,206.5094,206.6861,206.4015,206.4211,7376.0
2018-05-04 15:00:00,210.28,210.53,210.17,210.28,14757.0,206.3917,206.637,206.2837,206.3917,14757.0
2018-05-04 15:10:00,210.25,210.37,210.11,210.32,14323.0,206.3622,206.48,206.2248,206.4309,14323.0
2018-05-04 15:20:00,210.31,210.44,210.17,210.37,15219.0,206.4211,206.5487,206.2837,206.48,15219.0
2018-05-04 15:30:00,210.38,210.45,210.21,210.22,18100.0,206.4898,206.5585,206.323,206.3328,18100.0
2018-05-04 15:40:00,210.2,210.3,209.92,209.95,27903.0,206.3131,206.4113,206.0383,206.0678,27903.0
2018-05-04 15:50:00,209.98,210.13,209.7,210.07,74751.0,206.0972,206.2444,205.8224,206.1855,74751.0
2018-05-07 09:30:00,210.33,211.04,210.12,211.04,31046.0,206.4407,207.1376,206.2346,207.1376,31046.0
2018-05-07 09:40:00,211.06,211.99,211.04,211.83,12593.0,207.1572,208.07,207.1376,207.913,12593.0
2018-05-07 09:50:00,211.85,211.94,211.42,211.64,14710.0,207.9326,208.021,207.5106,207.7265,14710.0
2018-05-07 10:00:00,211.64,211.67,211.03,211.07,14739.0,207.7265,207.756,207.1278,207.1671,14739.0
2018-05-07 10:10:00,211.03,211.31,210.93,211.08,15331.0,207.1278,207.4026,207.0296,207.1769,15331.0
2018-05-07 10:20:00,211.07,211.11,210.73,211.11,12495.0,207.1671,207.2063,206.8333,207.2063,12495.0
2018-05-07 10:30:00,211.05,211.05,210.45,210.77,48474.0,207.1474,207.1474,206.5585,206.8726,48474.0
2018-05-07 10:40:00,210.75,211.19,210.66,211.14,24128.0,206.853,207.2848,206.7646,207.2358,24128.0
2018-05-07 10:50:00,211.06,211.18,210.83,210.94,13659.0,207.1572,207.275,206.9315,207.0395,13659.0
2018-05-07 11:00:00,210.96,211.16,210.76,211.16,9389.0,207.0591,207.2554,206.8628,207.2554,9389.0
2018-05-07 11:10:00,211.23,211.23,210.96,211.03,9022.0,207.3241,207.3241,207.0591,207.1278,9022.0
2018-05-07 11:20:00,211.01,211.42,210.94,211.42,10097.0,207.1082,207.5106,207.0395,207.5106,10097.0
2018-05-07 11:30:00,211.32,211.4,211.2,211.28,11911.0,207.4124,207.491,207.2947,207.3732,11911.0
2018-05-07 11:40:00,211.27,211.28,210.89,210.91,12337.0,207.3634,207.3732,206.9904,207.01,12337.0
2018-05-07 11:50:00,210.9,211.08,210.76,211.05,9696.0,207.0002,207.1769,206.8628,207.1474,9696.0
2018-05-07 12:00:00,211.06,211.17,210.99,211.1,5594.0,207.1572,207.2652,207.0885,207.1965,5594.0
2018-05-07 12:10:00,211.07,211.35,210.98,211.25,7432.0,207.1671,207.4419,207.0787,207.3437,7432.0
2018-05-07 12:20:00,211.23,211.28,210.92,211.18,10190.0,207.3241,207.3732,207.0198,207.275,10190.0
2018-05-07 12:30:00,211.15,211.22,211.0,211.09,5514.0,207.2456,207.3143,207.0984,207.1867,5514.0
2018-05-07 12:40:00,211.02,211.23,210.92,211.23,11882.0,207.118,207.3241,207.0198,207.3241,11882.0
2018-05-07 12:50:00,211.19,211.23,211.02,211.02,18542.0,207.2848,207.3241,207.118,207.118,18542.0
2018-05-07 13:00:00,211.0,211.14,210.87,210.94,16264.0,207.0984,207.2358,206.9708,207.0395,16264.0
2018-05-07 13:10:00,210.89,210.95,210.63,210.71,12808.0,206.9904,207.0493,206.7352,206.8137,12808.0
2018-05-07 13:20:00,210.67,210.86,210.66,210.81,6026.0,206.7745,206.9609,206.7646,206.9119,6026.0
2018-05-07 13:30:00,210.77,211.07,210.72,210.9,52681.0,206.8726,207.1671,206.8235,207.0002,52681.0
2018-05-07 13:40:00,210.93,210.95,210.65,210.65,15381.0,207.0296,207.0493,206.7548,206.7548,15381.0
2018-05-07 13:50:00,210.59,210.77,210.52,210.55,9707.0,206.6959,206.8726,206.6272,206.6567,9707.0
2018-05-07 14:00:00,210.56,210.71,210.5,210.58,9672.0,206.6665,206.8137,206.6076,206.6861,9672.0
2018-05-07 14:10:00,210.57,210.57,210.19,210.34,24531.0,206.6763,206.6763,206.3033,206.4506,24531.0
2018-05-07 14:20:00,210.41,210.45,210.19,210.43,15712.0,206.5193,206.5585,206.3033,206.5389,15712.0
2018-05-07 14:30:00,210.4,210.55,210.08,210.08,26684.0,206.5094,206.6567,206.1954,206.1954,26684.0
2018-05-07 14:40:00,210.14,210.22,209.8,209.96,12258.0,206.2543,206.3328,205.9205,206.0776,12258.0
2018-05-07 14:50:00,209.87,209.95,209.5,209.67,29623.0,205.9892,206.0678,205.6261,205.7929,29623.0
2018-05-07 15:00:00,209.6,209.69,209.28,209.33,72713.0,205.7242,205.8126,205.4102,205.4592,72713.0
2018-05-07 15:10:00,209.31,209.31,208.4,208.63,27726.0,205.4396,205.4396,204.5464,204.7722,27726.0
2018-05-07 15:20:00,208.59,208.59,208.16,208.49,24292.0,204.7329,204.7329,204.3109,204.6348,24292.0
2018-05-07 15:30:00,208.49,208.7,208.34,208.61,50137.0,204.6348,204.8409,204.4875,204.7525,50137.0
2018-05-07 15:40:00,208.59,208.9,208.44,208.78,53210.0,204.7329,205.0372,204.5857,204.9194,53210.0
2018-05-07 15:50:00,208.85,208.94,208.54,208.87,128762.0,204.9881,205.0764,204.6838,205.0077,128762.0
2018-05-08 09:30:00,208.27,209.02,207.51,208.05,22766.0,204.4188,205.155,203.6729,204.2029,22766.0
2018-05-08 09:40:00,208.46,208.91,208.0,208.08,14349.0,204.6053,205.047,204.1538,204.2323,14349.0
2018-05-08 09:50:00,207.95,208.35,207.84,208.11,9901.0,204.1047,204.4974,203.9968,204.2618,9901.0
2018-05-08 10:00:00,208.05,208.42,207.65,208.28,11978.0,204.2029,204.5661,203.8103,204.4286,11978.0
2018-05-08 10:10:00,208.32,208.32,207.79,208.09,13610.0,204.4679,204.4679,203.9477,204.2422,13610.0
2018-05-08 10:20:00,208.0,208.12,207.57,207.72,13992.0,204.1538,204.2716,203.7318,203.879,13992.0
2018-05-08 10:30:00,207.88,208.16,207.65,207.97,21844.0,204.036,204.3109,203.8103,204.1244,21844.0
2018-05-08 10:40:00,208.03,208.79,207.99,208.69,19758.0,204.1833,204.9292,204.144,204.8311,19758.0
2018-05-08 10:50:00,208.65,208.97,208.32,208.36,18586.0,204.7918,205.1059,204.4679,204.5072,18586.0
2018-05-08 11:00:00,208.35,208.43,207.32,207.68,24018.0,204.4974,204.5759,203.4864,203.8397,24018.0
2018-05-08 11:10:00,207.74,208.86,207.74,208.31,25557.0,203.8986,204.9979,203.8986,204.4581,25557.0
2018-05-08 11:20:00,208.23,208.54,207.74,208.22,17053.0,204.3796,204.6838,203.8986,204.3698,17053.0
2018-05-08 11:30:00,208.17,208.48,207.85,207.86,14879.0,204.3207,204.6249,204.0066,204.0164,14879.0
2018-05-08 11:40:00,207.91,208.12,207.8,208.12,13060.0,204.0655,204.2716,203.9575,204.2716,13060.0
2018-05-08 11:50:00,207.98,208.27,207.84,207.9,7390.0,204.1342,204.4188,203.9968,204.0557,7390.0
2018-05-08 12:00:00,207.87,208.04,207.66,207.96,11433.0,204.0262,204.1931,203.8201,204.1146,11433.0
2018-05-08 12:10:00,207.9,208.08,207.75,207.88,6941.0,204.0557,204.2323,203.9084,204.036,6941.0
2018-05-08 12:20:00,208.0,208.31,207.9,208.0,7719.0,204.1538,204.4581,204.0557,204.1538,7719.0
2018-05-08 12:30:00,207.99,208.28,207.99,208.2,8211.0,204.144,204.4286,204.144,204.3501,8211.0
2018-05-08 12:40:00,208.23,208.28,208.15,208.16,12788.0,204.3796,204.4286,204.3011,204.3109,12788.0
2018-05-08 12:50:00,208.19,208.22,207.75,207.95,9946.0,204.3403,204.3698,203.9084,204.1047,9946.0
2018-05-08 13:00:00,207.87,208.14,207.83,207.9,10981.0,204.0262,204.2912,203.987,204.0557,10981.0
2018-05-08 13:10:00,207.9,208.06,207.69,207.98,8312.0,204.0557,204.2127,203.8496,204.1342,8312.0
2018-05-08 13:20:00,208.03,208.27,207.91,208.24,9085.0,204.1833,204.4188,204.0655,204.3894,9085.0
2018-05-08 13:30:00,208.25,208.27,208.05,208.08,11426.0,204.3992,204.4188,204.2029,204.2323,11426.0
2018-05-08 13:40:00,208.07,208.12,207.9,207.97,7821.0,204.2225,204.2716,204.0557,204.1244,7821.0
2018-05-08 13:50:00,208.01,208.01,207.32,207.4,19699.0,204.1636,204.1636,203.4864,203.5649,19699.0
2018-05-08 14:00:00,207.46,207.85,207.35,207.37,19918.0,203.6238,204.0066,203.5158,203.5355,19918.0
2018-05-08 14:10:00,207.32,207.66,207.09,207.46,19727.0,203.4864,203.8201,203.2607,203.6238,19727.0
2018-05-08 14:20:00,207.41,207.8,207.19,207.28,16541.0,203.5747,203.9575,203.3588,203.4471,16541.0
2018-05-08 14:30:00,207.37,207.44,207.0,207.13,18998.0,203.5355,203.6042,203.1723,203.2999,18998.0
2018-05-08 14:40:00,207.04,207.08,206.59,206.95,16001.0,203.2116,203.2508,202.7699,203.1232,16001.0
2018-05-08 14:50:00,206.91,207.4,206.91,206.98,40178.0,203.084,203.5649,203.084,203.1527,40178.0
2018-05-08 15:00:00,206.9,207.44,206.86,207.37,16041.0,203.0742,203.6042,203.0349,203.5355,16041.0
2018-05-08 15:10:00,207.3,207.6,207.22,207.46,20404.0,203.4668,203.7612,203.3882,203.6238,20404.0
2018-05-08 15:20:00,207.48,207.78,207.47,207.54,19854.0,203.6434,203.9379,203.6336,203.7023,19854.0
2018-05-08 15:30:00,207.59,207.88,207.49,207.73,19923.0,203.7514,204.036,203.6533,203.8888,19923.0
2018-05-08 15:40:00,207.71,207.95,207.39,207.42,29722.0,203.8692,204.1047,203.5551,203.5845,29722.0
2018-05-08 15:50:00,207.44,208.09,207.41,207.99,89314.0,203.6042,204.2422,203.5747,204.144,89314.0
2018-05-09 09:30:00,208.66,208.66,207.68,207.74,26584.0,204.8016,204.8016,203.8397,203.8986,26584.0
2018-05-09 09:40:00,207.74,208.16,207.41,208.04,15430.0,203.8986,204.3109,203.5747,204.1931,15430.0
2018-05-09 09:50:00,208.18,208.23,207.48,207.65,22000.0,204.3305,204.3796,203.6434,203.8103,22000.0
2018-05-09 10:00:00,207.71,208.09,207.54,207.92,15175.0,203.8692,204.2422,203.7023,204.0753,15175.0
2018-05-09 10:10:00,207.87,208.41,207.75,208.37,9770.0,204.0262,204.5562,203.9084,204.517,9770.0
2018-05-09 10:20:00,208.4,208.7,208.1,208.46,25045.0,204.5464,204.8409,204.252,204.6053,25045.0
2018-05-09 10:30:00,208.43,208.43,207.64,207.9,25301.0,204.5759,204.5759,203.8005,204.0557,25301.0
2018-05-09 10:40:00,208.01,208.02,207.83,207.93,10365.0,204.1636,204.1735,203.987,204.0851,10365.0
2018-05-09 10:50:00,207.94,207.94,207.54,207.67,11402.0,204.0949,204.0949,203.7023,203.8299,11402.0
2018-05-09 11:00:00,207.75,208.2,207.73,208.19,16430.0,203.9084,204.3501,203.8888,204.3403,16430.0
2018-05-09 11:10:00,208.11,208.12,207.87,207.89,10717.0,204.2618,204.2716,204.0262,204.0459,10717.0
2018-05-09 11:20:00,207.92,208.04,207.79,207.79,7028.0,204.0753,204.1931,203.9477,203.9477,7028.0
2018-05-09 11:30:00,207.78,207.9,207.58,207.67,7947.0,203.9379,204.0557,203.7416,203.8299,7947.0
2018-05-09 11:40:00,207.67,207.79,207.52,207.58,14159.0,203.8299,203.9477,203.6827,203.7416,14159.0
2018-05-09 11:50:00,207.58,207.65,207.35,207.43,8506.0,203.7416,203.8103,203.5158,203.5944,8506.0
2018-05-09 12:00:00,207.47,207.7,207.34,207.34,9647.0,203.6336,203.8594,203.506,203.506,9647.0
2018-05-09 12:10:00,207.34,207.53,207.33,207.4,5927.0,203.506,203.6925,203.4962,203.5649,5927.0
2018-05-09 12:20:00,207.38,207.84,207.35,207.82,14782.0,203.5453,203.9968,203.5158,203.9772,14782.0
2018-05-09 12:30:00,207.76,208.0,207.75,207.87,13441.0,203.9183,204.1538,203.9084,204.0262,13441.0
2018-05-09 12:40:00,207.83,208.64,207.82,208.59,11694.0,203.987,204.782,203.9772,204.7329,11694.0
2018-05-09 12:50:00,208.57,208.78,208.46,208.57,8940.0,204.7133,204.9194,204.6053,204.7133,8940.0
2018-05-09 13:00:00,208.58,208.8,208.58,208.79,18826.0,204.7231,204.939,204.7231,204.9292,18826.0
2018-05-09 13:10:00,208.83,208.83,208.51,208.67,12364.0,204.9685,204.9685,204.6544,204.8114,12364.0
2018-05-09 13:20:00,208.67,209.07,208.64,209.07,16913.0,204.8114,205.204,204.782,205.204,16913.0
2018-05-09 13:30:00,209.06,209.16,208.95,208.99,8335.0,205.1942,205.2924,205.0863,205.1255,8335.0
2018-05-09 13:40:00,208.95,209.03,208.79,208.79,11127.0,205.0863,205.1648,204.9292,204.9292,11127.0
2018-05-09 13:50:00,208.77,208.8,208.54,208.76,21915.0,204.9096,204.939,204.6838,204.8998,21915.0
2018-05-09 14:00:00,208.76,208.8,208.5,208.72,18315.0,204.8998,204.939,204.6446,204.8605,18315.0
2018-05-09 14:10:00,208.74,208.92,208.61,208.62,25290.0,204.8801,205.0568,204.7525,204.7624,25290.0
2018-05-09 14:20:00,208.62,208.94,208.58,208.9,11097.0,204.7624,205.0764,204.7231,205.0372,11097.0
2018-05-09 14:30:00,208.94,209.24,208.79,208.96,77379.0,205.0764,205.3709,204.9292,205.0961,77379.0
2018-05-09 14:40:00,208.91,209.26,208.91,209.24,28698.0,205.047,205.3905,205.047,205.3709,28698.0
2018-05-09 14:50:00,209.25,209.39,208.93,209.01,36930.0,205.3807,205.5181,205.0666,205.1451,36930.0
2018-05-09 15:00:00,208.97,209.53,208.85,209.4,24508.0,205.1059,205.6555,204.9881,205.5279,24508.0
2018-05-09 15:10:00,209.43,209.43,209.02,209.02,13810.0,205.5574,205.5574,205.155,205.155,13810.0
2018-05-09 15:20:00,208.99,209.21,208.93,209.01,17348.0,205.1255,205.3415,205.0666,205.1451,17348.0
2018-05-09 15:30:00,209.01,209.03,208.51,208.55,31531.0,205.1451,205.1648,204.6544,204.6937,31531.0
2018-05-09 15:40:00,208.52,208.56,208.11,208.41,64653.0,204.6642,204.7035,204.2618,204.5562,64653.0
2018-05-09 15:50:00,208.42,208.67,208.42,208.66,152765.0,204.5661,204.8114,204.5661,204.8016,152765.0
2018-05-10 09:30:00,210.0,210.69,209.09,210.6,46538.0,206.1168,206.7941,205.2237,206.7057,46538.0
2018-05-10 09:40:00,210.63,211.11,210.63,210.78,14119.0,206.7352,207.2063,206.7352,206.8824,14119.0
2018-05-10 09:50:00,210.89,211.43,210.67,211.29,27601.0,206.9904,207.5204,206.7745,207.383,27601.0
2018-05-10 10:00:00,211.3,211.48,211.1,211.21,38448.0,207.3928,207.5695,207.1965,207.3045,38448.0
2018-05-10 10:10:00,211.23,211.65,211.0,211.65,53476.0,207.3241,207.7363,207.0984,207.7363,53476.0
2018-05-10 10:20:00,211.61,212.31,211.56,212.15,20545.0,207.6971,208.3841,207.648,208.2271,20545.0
2018-05-10 10:30:00,212.1,212.52,211.94,212.43,22264.0,208.178,208.5902,208.021,208.5019,22264.0
2018-05-10 10:40:00,212.41,212.86,212.41,212.76,10949.0,208.4823,208.924,208.4823,208.8258,10949.0
2018-05-10 10:50:00,212.77,212.84,212.54,212.54,18579.0,208.8356,208.9043,208.6099,208.6099,18579.0
2018-05-10 11:00:00,212.52,212.56,212.0,212.05,11930.0,208.5902,208.6295,208.0799,208.1289,11930.0
2018-05-10 11:10:00,212.1,212.37,212.08,212.08,11054.0,208.178,208.443,208.1584,208.1584,11054.0
2018-05-10 11:20:00,212.08,212.66,212.04,212.64,20621.0,208.1584,208.7277,208.1191,208.708,20621.0
2018-05-10 11:30:00,212.67,212.85,212.67,212.76,31499.0,208.7375,208.9141,208.7375,208.8258,31499.0
2018-05-10 11:40:00,212.85,212.98,212.76,212.95,14145.0,208.9141,209.0417,208.8258,209.0123,14145.0
2018-05-10 11:50:00,212.95,212.97,212.69,212.86,11220.0,209.0123,209.0319,208.7571,208.924,11220.0
2018-05-10 12:00:00,212.86,213.45,212.72,213.33,21044.0,208.924,209.503,208.7865,209.3853,21044.0
2018-05-10 12:10:00,213.29,213.55,213.21,213.3,7658.0,209.346,209.6012,209.2675,209.3558,7658.0
2018-05-10 12:20:00,213.34,213.86,213.24,213.8,16097.0,209.3951,209.9055,209.2969,209.8466,16097.0
2018-05-10 12:30:00,213.78,214.0,213.72,213.96,20260.0,209.8269,210.0429,209.7681,210.0036,20260.0
2018-05-10 12:40:00,213.93,214.13,213.63,213.74,22631.0,209.9742,210.1705,209.6797,209.7877,22631.0
2018-05-10 12:50:00,213.74,213.77,213.62,213.65,24237.0,209.7877,209.8171,209.6699,209.6993,24237.0
2018-05-10 13:00:00,213.66,213.98,213.66,213.96,12331.0,209.7092,210.0232,209.7092,210.0036,12331.0
2018-05-10 13:10:00,213.96,214.0,213.5,213.52,11906.0,210.0036,210.0429,209.5521,209.5718,11906.0
2018-05-10 13:20:00,213.53,213.85,213.49,213.78,18866.0,209.5816,209.8957,209.5423,209.8269,18866.0
2018-05-10 13:30:00,213.76,213.82,213.62,213.7,24986.0,209.8073,209.8662,209.6699,209.7484,24986.0
2018-05-10 13:40:00,213.74,213.88,213.58,213.82,19913.0,209.7877,209.9251,209.6306,209.8662,19913.0
2018-05-10 13:50:00,213.81,214.03,213.73,213.96,19169.0,209.8564,210.0723,209.7779,210.0036,19169.0
2018-05-10 14:00:00,213.94,213.99,213.53,213.91,9587.0,209.984,210.0331,209.5816,209.9545,9587.0
2018-05-10 14:10:00,213.94,214.05,213.71,213.74,11086.0,209.984,210.092,209.7582,209.7877,11086.0
2018-05-10 14:20:00,213.74,213.8,213.54,213.65,12963.0,209.7877,209.8466,209.5914,209.6993,12963.0
2018-05-10 14:30:00,213.66,213.75,213.02,213.12,15149.0,209.7092,209.7975,209.081,209.1791,15149.0
2018-05-10 14:40:00,213.11,213.71,212.97,213.68,17312.0,209.1693,209.7582,209.0319,209.7288,17312.0
2018-05-10 14:50:00,213.64,213.77,213.49,213.67,10929.0,209.6895,209.8171,209.5423,209.719,10929.0
2018-05-10 15:00:00,213.68,213.75,213.4,213.47,14059.0,209.7288,209.7975,209.454,209.5227,14059.0
2018-05-10 15:10:00,213.4,213.79,213.35,213.58,26271.0,209.454,209.8368,209.4049,209.6306,26271.0
2018-05-10 15:20:00,213.58,213.66,213.42,213.61,28092.0,209.6306,209.7092,209.4736,209.6601,28092.0
2018-05-10 15:30:00,213.58,213.58,213.34,213.54,21748.0,209.6306,209.6306,209.3951,209.5914,21748.0
2018-05-10 15:40:00,213.51,213.95,213.51,213.9,40544.0,209.5619,209.9938,209.5619,209.9447,40544.0
2018-05-10 15:50:00,213.89,214.12,213.79,213.85,100874.0,209.9349,210.1607,209.8368,209.8957,100874.0
2018-05-11 09:30:00,214.27,214.73,213.36,214.58,31078.0,210.3079,210.7594,209.4147,210.6122,31078.0
2018-05-11 09:40:00,214.4,215.32,214.32,215.06,23715.0,210.4355,211.3385,210.357,211.0833,23715.0
2018-05-11 09:50:00,215.07,215.86,214.91,215.86,13540.0,211.0931,211.8685,210.9361,211.8685,13540.0
2018-05-11 10:00:00,215.86,215.97,215.31,215.63,39058.0,211.8685,211.9764,211.3287,211.6427,39058.0
2018-05-11 10:10:00,215.67,215.98,215.44,215.59,16433.0,211.682,211.9863,211.4563,211.6035,16433.0
2018-05-11 10:20:00,215.56,215.88,215.47,215.49,12288.0,211.574,211.8881,211.4857,211.5053,12288.0
2018-05-11 10:30:00,215.49,215.49,215.03,215.11,19672.0,211.5053,211.5053,211.0538,211.1324,19672.0
2018-05-11 10:40:00,215.14,215.63,215.14,215.56,22090.0,211.1618,211.6427,211.1618,211.574,22090.0
2018-05-11 10:50:00,215.55,216.0,215.42,216.0,15894.0,211.5642,212.0059,211.4366,212.0059,15894.0
2018-05-11 11:00:00,215.96,216.44,215.92,216.17,26260.0,211.9666,212.4378,211.9274,212.1728,26260.0
2018-05-11 11:10:00,216.11,216.43,216.11,216.43,13033.0,212.1139,212.4279,212.1139,212.4279,13033.0
2018-05-11 11:20:00,216.43,216.56,216.3,216.44,13108.0,212.4279,212.5555,212.3003,212.4378,13108.0
2018-05-11 11:30:00,216.48,216.52,215.79,215.96,28089.0,212.477,212.5163,211.7998,211.9666,28089.0
2018-05-11 11:40:00,216.02,216.15,215.99,216.04,15905.0,212.0255,212.1531,211.9961,212.0452,15905.0
2018-05-11 11:50:00,216.02,216.25,216.0,216.25,10104.0,212.0255,212.2513,212.0059,212.2513,10104.0
2018-05-11 12:00:00,216.23,216.23,215.97,216.07,10793.0,212.2316,212.2316,211.9764,212.0746,10793.0
2018-05-11 12:10:00,216.04,216.04,215.49,215.69,11712.0,212.0452,212.0452,211.5053,211.7016,11712.0
2018-05-11 12:20:00,215.63,215.63,215.3,215.41,10001.0,211.6427,211.6427,211.3188,211.4268,10001.0
2018-05-11 12:30:00,215.32,215.76,215.31,215.64,12405.0,211.3385,211.7703,211.3287,211.6526,12405.0
2018-05-11 12:40:00,215.69,215.69,215.45,215.61,12778.0,211.7016,211.7016,211.4661,211.6231,12778.0
2018-05-11 12:50:00,215.68,215.88,215.63,215.78,12067.0,211.6918,211.8881,211.6427,211.79,12067.0
2018-05-11 13:00:00,215.75,215.82,215.58,215.76,12636.0,211.7605,211.8292,211.5937,211.7703,12636.0
2018-05-11 13:10:00,215.77,215.91,215.48,215.48,18823.0,211.7801,211.9176,211.4955,211.4955,18823.0
2018-05-11 13:20:00,215.57,215.76,215.52,215.59,9100.0,211.5838,211.7703,211.5348,211.6035,9100.0
2018-05-11 13:30:00,215.58,215.58,215.32,215.36,9190.0,211.5937,211.5937,211.3385,211.3777,9190.0
2018-05-11 13:40:00,215.44,215.44,215.22,215.26,11061.0,211.4563,211.4563,211.2403,211.2796,11061.0
2018-05-11 13:50:00,215.23,215.44,215.21,215.38,10892.0,211.2501,211.4563,211.2305,211.3974,10892.0
2018-05-11 14:00:00,215.35,215.44,214.89,214.91,15173.0,211.3679,211.4563,210.9164,210.9361,15173.0
2018-05-11 14:10:00,214.9,215.47,214.61,215.46,20922.0,210.9262,211.4857,210.6416,211.4759,20922.0
2018-05-11 14:20:00,215.34,215.75,215.27,215.62,11932.0,211.3581,211.7605,211.2894,211.6329,11932.0
2018-05-11 14:30:00,215.59,215.8,215.37,215.78,12298.0,211.6035,211.8096,211.3875,211.79,12298.0
2018-05-11 14:40:00,215.87,215.98,215.56,215.9,17484.0,211.8783,211.9863,211.574,211.9077,17484.0
2018-05-11 14:50:00,215.87,216.03,215.64,216.03,15738.0,211.8783,212.0353,211.6526,212.0353,15738.0
2018-05-11 15:00:00,216.05,216.45,215.99,216.31,16397.0,212.055,212.4476,211.9961,212.3102,16397.0
2018-05-11 15:10:00,216.28,216.4,216.1,216.3,17567.0,212.2807,212.3985,212.104,212.3003,17567.0
2018-05-11 15:20:00,216.3,216.69,216.2,216.67,25655.0,212.3003,212.6831,212.2022,212.6635,25655.0
2018-05-11 15:30:00,216.63,216.64,216.34,216.45,43258.0,212.6242,212.6341,212.3396,212.4476,43258.0
2018-05-11 15:40:00,216.45,216.45,215.99,216.26,75951.0,212.4476,212.4476,211.9961,212.2611,75951.0
2018-05-11 15:50:00,216.26,216.61,216.12,216.52,110704.0,212.2611,212.6046,212.1237,212.5163,110704.0
2018-05-14 09:30:00,216.6,216.67,215.8,216.07,22674.0,212.5948,212.6635,211.8096,212.0746,22674.0
2018-05-14 09:40:00,216.38,217.62,216.26,217.58,31287.0,212.3789,213.5959,212.2611,213.5567,31287.0
2018-05-14 09:50:00,217.73,218.16,217.73,217.8,5422.0,213.7039,214.126,213.7039,213.7726,5422.0
2018-05-14 10:00:00,217.77,218.22,217.59,218.21,9866.0,213.7432,214.1848,213.5665,214.175,9866.0
2018-05-14 10:10:00,218.23,218.62,218.2,218.37,14798.0,214.1947,214.5774,214.1652,214.3321,14798.0
2018-05-14 10:20:00,218.39,218.67,218.34,218.67,14843.0,214.3517,214.6265,214.3026,214.6265,14843.0
2018-05-14 10:30:00,218.73,218.92,218.58,218.75,15150.0,214.6854,214.8719,214.5382,214.705,15150.0
2018-05-14 10:40:00,218.75,218.92,218.64,218.78,16035.0,214.705,214.8719,214.5971,214.7345,16035.0
2018-05-14 10:50:00,218.76,218.83,218.65,218.83,19025.0,214.7149,214.7836,214.6069,214.7836,19025.0
2018-05-14 11:00:00,218.8,219.41,218.74,219.0,48851.0,214.7541,215.3528,214.6952,214.9504,48851.0
2018-05-14 11:10:00,219.05,219.11,218.7,218.8,23748.0,214.9995,215.0584,214.656,214.7541,23748.0
2018-05-14 11:20:00,218.74,218.92,218.2,218.2,15007.0,214.6952,214.8719,214.1652,214.1652,15007.0
2018-05-14 11:30:00,218.16,218.57,218.16,218.5,10257.0,214.126,214.5284,214.126,214.4597,10257.0
2018-05-14 11:40:00,218.35,218.5,217.97,218.5,11936.0,214.3124,214.4597,213.9395,214.4597,11936.0
2018-05-14 11:50:00,218.46,218.5,218.25,218.33,7025.0,214.4204,214.4597,214.2143,214.2928,7025.0
2018-05-14 12:00:00,218.35,218.63,218.27,218.53,10204.0,214.3124,214.5873,214.2339,214.4891,10204.0
2018-05-14 12:10:00,218.53,218.62,218.37,218.38,4412.0,214.4891,214.5774,214.3321,214.3419,4412.0
2018-05-14 12:20:00,218.39,218.39,217.84,217.93,19802.0,214.3517,214.3517,213.8119,213.9002,19802.0
2018-05-14 12:30:00,217.84,218.23,217.84,218.1,8764.0,213.8119,214.1947,213.8119,214.0671,8764.0
2018-05-14 12:40:00,217.78,218.05,217.74,217.74,4821.0,213.753,214.018,213.7137,213.7137,4821.0
2018-05-14 12:50:00,217.66,217.79,217.28,217.36,4255.0,213.6352,213.7628,213.2622,213.3407,4255.0
2018-05-14 13:00:00,217.29,217.56,217.09,217.47,20682.0,213.272,213.537,213.0757,213.4487,20682.0
2018-05-14 13:10:00,217.34,217.43,217.0,217.0,6946.0,213.3211,213.4095,212.9874,212.9874,6946.0
2018-05-14 13:20:00,216.99,217.12,216.83,216.84,2633.0,212.9776,213.1052,212.8205,212.8304,2633.0
2018-05-14 13:30:00,216.82,217.37,216.61,217.23,7617.0,212.8107,213.3506,212.6046,213.2132,7617.0
2018-05-14 13:40:00,217.27,217.27,216.95,217.08,6151.0,213.2524,213.2524,212.9383,213.0659,6151.0
2018-05-14 13:50:00,217.08,217.19,216.86,216.89,45155.0,213.0659,213.1739,212.85,212.8794,45155.0
2018-05-14 14:00:00,216.89,217.01,216.73,216.76,20072.0,212.8794,212.9972,212.7224,212.7518,20072.0
2018-05-14 14:10:00,216.84,216.99,216.53,216.66,13047.0,212.8304,212.9776,212.5261,212.6537,13047.0
2018-05-14 14:20:00,216.7,216.7,216.43,216.5,4970.0,212.693,212.693,212.4279,212.4966,4970.0
2018-05-14 14:30:00,216.55,216.81,216.52,216.73,9592.0,212.5457,212.8009,212.5163,212.7224,9592.0
2018-05-14 14:40:00,216.69,216.69,216.43,216.52,9456.0,212.6831,212.6831,212.4279,212.5163,9456.0
2018-05-14 14:50:00,216.42,216.82,216.39,216.75,10276.0,212.4181,212.8107,212.3887,212.742,10276.0
2018-05-14 15:00:00,216.77,216.97,216.72,216.84,9208.0,212.7617,212.958,212.7126,212.8304,9208.0
2018-05-14 15:10:00,216.91,217.12,216.79,216.91,9871.0,212.8991,213.1052,212.7813,212.8991,9871.0
2018-05-14 15:20:00,216.97,217.36,216.96,217.23,18898.0,212.958,213.3407,212.9481,213.2132,18898.0
2018-05-14 15:30:00,217.23,217.39,217.12,217.17,15757.0,213.2132,213.3702,213.1052,213.1543,15757.0
2018-05-14 15:40:00,217.2,217.3,216.85,216.88,23987.0,213.1837,213.2819,212.8402,212.8696,23987.0
2018-05-14 15:50:00,216.87,217.42,216.87,217.39,68856.0,212.8598,213.3996,212.8598,213.3702,68856.0
2018-05-15 09:30:00,213.26,214.65,212.77,212.86,70908.0,209.3166,210.6809,208.8356,208.924,70908.0
2018-05-15 09:40:00,212.96,213.26,212.03,212.63,64911.0,209.0221,209.3166,208.1093,208.6982,64911.0
2018-05-15 09:50:00,212.49,213.23,212.37,212.37,30460.0,208.5608,209.2871,208.443,208.443,30460.0
2018-05-15 10:00:00,212.44,212.92,212.34,212.49,25312.0,208.5117,208.9828,208.4136,208.5608,25312.0
2018-05-15 10:10:00,212.48,212.76,212.22,212.54,23007.0,208.551,208.8258,208.2958,208.6099,23007.0
2018-05-15 10:20:00,212.63,212.77,212.4,212.59,26578.0,208.6982,208.8356,208.4725,208.659,26578.0
2018-05-15 10:30:00,212.54,212.55,212.05,212.05,17904.0,208.6099,208.6197,208.1289,208.1289,17904.0
2018-05-15 10:40:00,212.04,212.11,211.23,211.33,22579.0,208.1191,208.1878,207.3241,207.4222,22579.0
2018-05-15 10:50:00,211.28,211.53,211.1,211.31,18643.0,207.3732,207.6186,207.1965,207.4026,18643.0
2018-05-15 11:00:00,211.24,211.43,210.94,211.06,28854.0,207.3339,207.5204,207.0395,207.1572,28854.0
2018-05-15 11:10:00,211.0,211.09,210.81,211.07,26495.0,207.0984,207.1867,206.9119,207.1671,26495.0
2018-05-15 11:20:00,211.01,211.04,210.79,210.84,22764.0,207.1082,207.1376,206.8922,206.9413,22764.0
2018-05-15 11:30:00,210.84,211.04,210.62,210.64,39768.0,206.9413,207.1376,206.7254,206.745,39768.0
2018-05-15 11:40:00,210.63,211.04,210.47,211.02,38647.0,206.7352,207.1376,206.5782,207.118,38647.0
2018-05-15 11:50:00,211.0,211.04,210.56,210.6,15088.0,207.0984,207.1376,206.6665,206.7057,15088.0
2018-05-15 12:00:00,210.55,210.63,210.18,210.39,39352.0,206.6567,206.7352,206.2935,206.4996,39352.0
2018-05-15 12:10:00,210.37,210.39,210.0,210.08,25876.0,206.48,206.4996,206.1168,206.1954,25876.0
2018-05-15 12:20:00,210.12,210.55,209.9,210.43,23760.0,206.2346,206.6567,206.0187,206.5389,23760.0
2018-05-15 12:30:00,210.41,210.9,210.32,210.85,11563.0,206.5193,207.0002,206.4309,206.9511,11563.0
2018-05-15 12:40:00,210.8,211.51,210.76,211.4,11266.0,206.902,207.5989,206.8628,207.491,11266.0
2018-05-15 12:50:00,211.42,211.61,211.28,211.28,22898.0,207.5106,207.6971,207.3732,207.3732,22898.0
2018-05-15 13:00:00,211.26,211.31,210.88,210.89,10351.0,207.3535,207.4026,206.9806,206.9904,10351.0
2018-05-15 13:10:00,210.92,211.16,210.85,210.97,6364.0,207.0198,207.2554,206.9511,207.0689,6364.0
2018-05-15 13:20:00,210.98,211.16,210.74,210.88,7896.0,207.0787,207.2554,206.8432,206.9806,7896.0
2018-05-15 13:30:00,210.77,210.98,210.73,210.74,14142.0,206.8726,207.0787,206.8333,206.8432,14142.0
2018-05-15 13:40:00,210.76,210.83,210.51,210.67,20671.0,206.8628,206.9315,206.6174,206.7745,20671.0
2018-05-15 13:50:00,210.7,210.7,210.15,210.28,27984.0,206.8039,206.8039,206.2641,206.3917,27984.0
2018-05-15 14:00:00,210.31,210.32,210.09,210.15,16564.0,206.4211,206.4309,206.2052,206.2641,16564.0
2018-05-15 14:10:00,210.21,210.29,210.05,210.2,15008.0,206.323,206.4015,206.1659,206.3131,15008.0
2018-05-15 14:20:00,210.12,210.28,209.88,210.12,15515.0,206.2346,206.3917,205.9991,206.2346,15515.0
2018-05-15 14:30:00,210.08,210.47,210.02,210.02,34702.0,206.1954,206.5782,206.1365,206.1365,34702.0
2018-05-15 14:40:00,210.07,210.13,209.64,209.77,11942.0,206.1855,206.2444,205.7635,205.8911,11942.0
2018-05-15 14:50:00,209.77,209.87,209.46,209.56,13306.0,205.8911,205.9892,205.5868,205.685,13306.0
2018-05-15 15:00:00,209.67,209.76,209.44,209.63,14135.0,205.7929,205.8813,205.5672,205.7537,14135.0
2018-05-15 15:10:00,209.61,209.66,209.19,209.26,19346.0,205.7341,205.7831,205.3218,205.3905,19346.0
2018-05-15 15:20:00,209.3,209.4,208.94,209.06,34444.0,205.4298,205.5279,205.0764,205.1942,34444.0
2018-05-15 15:30:00,209.05,209.24,209.0,209.11,30958.0,205.1844,205.3709,205.1353,205.2433,30958.0
2018-05-15 15:40:00,209.12,209.21,208.97,209.01,47058.0,205.2531,205.3415,205.1059,205.1451,47058.0
2018-05-15 15:50:00,209.01,209.28,208.92,209.02,197550.0,205.1451,205.4102,205.0568,205.155,197550.0
2018-05-16 09:30:00,209.5,209.97,209.1,209.67,39579.0,205.6261,206.0874,205.2335,205.7929,39579.0
2018-05-16 09:40:00,209.79,209.88,209.17,209.71,46311.0,205.9107,205.9991,205.3022,205.8322,46311.0
2018-05-16 09:50:00,209.78,209.95,209.53,209.59,23511.0,205.9009,206.0678,205.6555,205.7144,23511.0
2018-05-16 10:00:00,209.55,209.7,209.33,209.67,21026.0,205.6752,205.8224,205.4592,205.7929,21026.0
2018-05-16 10:10:00,209.68,209.69,209.19,209.55,18127.0,205.8028,205.8126,205.3218,205.6752,18127.0
2018-05-16 10:20:00,209.49,209.92,209.3,209.7,37459.0,205.6163,206.0383,205.4298,205.8224,37459.0
2018-05-16 10:30:00,209.7,210.7,209.69,210.55,28930.0,205.8224,206.8039,205.8126,206.6567,28930.0
2018-05-16 10:40:00,210.57,210.57,210.33,210.33,7679.0,206.6763,206.6763,206.4407,206.4407,7679.0
2018-05-16 10:50:00,210.44,210.44,209.83,209.97,7031.0,206.5487,206.5487,205.95,206.0874,7031.0
2018-05-16 11:00:00,210.01,211.27,209.91,211.21,78209.0,206.1267,207.3634,206.0285,207.3045,78209.0
2018-05-16 11:10:00,211.24,211.32,210.97,211.11,12759.0,207.3339,207.4124,207.0689,207.2063,12759.0
2018-05-16 11:20:00,211.11,211.25,210.7,210.76,14283.0,207.2063,207.3437,206.8039,206.8628,14283.0
2018-05-16 11:30:00,210.84,211.19,210.8,211.19,32430.0,206.9413,207.2848,206.902,207.2848,32430.0
2018-05-16 11:40:00,211.19,211.65,211.06,211.57,10640.0,207.2848,207.7363,207.1572,207.6578,10640.0
2018-05-16 11:50:00,211.42,211.48,211.11,211.26,21930.0,207.5106,207.5695,207.2063,207.3535,21930.0
2018-05-16 12:00:00,211.25,211.56,211.11,211.46,22159.0,207.3437,207.648,207.2063,207.5498,22159.0
2018-05-16 12:10:00,211.5,211.59,211.35,211.49,8874.0,207.5891,207.6774,207.4419,207.5793,8874.0
2018-05-16 12:20:00,211.5,211.59,211.43,211.59,47348.0,207.5891,207.6774,207.5204,207.6774,47348.0
2018-05-16 12:30:00,211.58,212.07,211.58,211.68,14962.0,207.6676,208.1486,207.6676,207.7658,14962.0
2018-05-16 12:40:00,211.76,211.99,211.73,211.93,8707.0,207.8443,208.07,207.8149,208.0112,8707.0
2018-05-16 12:50:00,211.91,212.02,211.66,211.76,33181.0,207.9915,208.0995,207.7461,207.8443,33181.0
2018-05-16 13:00:00,211.74,211.83,211.22,211.23,46488.0,207.8247,207.913,207.3143,207.3241,46488.0
2018-05-16 13:10:00,211.24,211.48,211.23,211.33,13210.0,207.3339,207.5695,207.3241,207.4222,13210.0
2018-05-16 13:20:00,211.34,211.62,211.2,211.58,32176.0,207.4321,207.7069,207.2947,207.6676,32176.0
2018-05-16 13:30:00,211.57,211.76,211.55,211.67,20025.0,207.6578,207.8443,207.6382,207.756,20025.0
2018-05-16 13:40:00,211.69,211.91,211.61,211.61,27299.0,207.7756,207.9915,207.6971,207.6971,27299.0
2018-05-16 13:50:00,211.59,211.6,211.37,211.53,13438.0,207.6774,207.6873,207.4615,207.6186,13438.0
2018-05-16 14:00:00,211.53,211.64,211.44,211.49,8249.0,207.6186,207.7265,207.5302,207.5793,8249.0
2018-05-16 14:10:00,211.52,211.93,211.5,211.91,16308.0,207.6087,208.0112,207.5891,207.9915,16308.0
2018-05-16 14:20:00,211.93,212.08,211.84,211.93,34103.0,208.0112,208.1584,207.9228,208.0112,34103.0
2018-05-16 14:30:00,211.91,212.13,211.59,212.05,16000.0,207.9915,208.2075,207.6774,208.1289,16000.0
2018-05-16 14:40:00,212.05,212.15,211.89,211.92,10426.0,208.1289,208.2271,207.9719,208.0013,10426.0
2018-05-16 14:50:00,211.95,212.13,211.81,212.12,14121.0,208.0308,208.2075,207.8934,208.1976,14121.0
2018-05-16 15:00:00,211.98,212.03,211.57,211.66,11477.0,208.0602,208.1093,207.6578,207.7461,11477.0
2018-05-16 15:10:00,211.64,211.64,211.26,211.33,9540.0,207.7265,207.7265,207.3535,207.4222,9540.0
2018-05-16 15:20:00,211.32,211.52,211.29,211.35,19565.0,207.4124,207.6087,207.383,207.4419,19565.0
2018-05-16 15:30:00,211.39,211.39,211.0,211.16,27444.0,207.4811,207.4811,207.0984,207.2554,27444.0
2018-05-16 15:40:00,211.16,211.18,210.47,210.52,49368.0,207.2554,207.275,206.5782,206.6272,49368.0
2018-05-16 15:50:00,210.56,210.87,210.48,210.68,96235.0,206.6665,206.9708,206.588,206.7843,96235.0
2018-05-17 09:30:00,211.12,211.19,210.36,210.72,31474.0,207.2161,207.2848,206.4702,206.8235,31474.0
2018-05-17 09:40:00,210.72,211.07,210.4,210.58,36471.0,206.8235,207.1671,206.5094,206.6861,36471.0
2018-05-17 09:50:00,210.61,210.79,210.35,210.35,5748.0,206.7156,206.8922,206.4604,206.4604,5748.0
2018-05-17 10:00:00,210.34,211.23,210.02,211.14,56510.0,206.4506,207.3241,206.1365,207.2358,56510.0
2018-05-17 10:10:00,211.16,212.18,210.92,211.87,235564.0,207.2554,208.2565,207.0198,207.9523,235564.0
2018-05-17 10:20:00,211.84,212.18,211.83,212.09,7269.0,207.9228,208.2565,207.913,208.1682,7269.0
2018-05-17 10:30:00,211.96,212.5,211.9,212.36,26143.0,208.0406,208.5706,207.9817,208.4332,26143.0
2018-05-17 10:40:00,212.36,212.42,212.06,212.17,11267.0,208.4332,208.4921,208.1388,208.2467,11267.0
2018-05-17 10:50:00,212.21,212.23,212.0,212.0,17700.0,208.286,208.3056,208.0799,208.0799,17700.0
2018-05-17 11:00:00,211.99,212.12,211.9,212.09,43965.0,208.07,208.1976,207.9817,208.1682,43965.0
2018-05-17 11:10:00,212.12,212.31,212.05,212.18,31805.0,208.1976,208.3841,208.1289,208.2565,31805.0
2018-05-17 11:20:00,212.18,212.26,211.95,212.02,30854.0,208.2565,208.3351,208.0308,208.0995,30854.0
2018-05-17 11:30:00,212.2,212.45,212.09,212.45,10363.0,208.2762,208.5215,208.1682,208.5215,10363.0
2018-05-17 11:40:00,212.4,212.52,212.19,212.19,8578.0,208.4725,208.5902,208.2663,208.2663,8578.0
2018-05-17 11:50:00,212.19,212.28,211.92,212.16,28448.0,208.2663,208.3547,208.0013,208.2369,28448.0
2018-05-17 12:00:00,212.13,212.2,211.87,212.01,8341.0,208.2075,208.2762,207.9523,208.0897,8341.0
2018-05-17 12:10:00,211.97,212.32,211.87,212.11,9465.0,208.0504,208.3939,207.9523,208.1878,9465.0
2018-05-17 12:20:00,212.13,212.22,211.88,211.99,6351.0,208.2075,208.2958,207.9621,208.07,6351.0
2018-05-17 12:30:00,211.99,212.04,211.77,211.8,15558.0,208.07,208.1191,207.8541,207.8836,15558.0
2018-05-17 12:40:00,211.77,211.78,211.39,211.59,17667.0,207.8541,207.8639,207.4811,207.6774,17667.0
2018-05-17 12:50:00,211.51,211.62,211.36,211.4,7888.0,207.5989,207.7069,207.4517,207.491,7888.0
2018-05-17 13:00:00,211.43,211.57,211.42,211.42,2200.0,207.5204,207.6578,207.5106,207.5106,2200.0
2018-05-17 13:10:00,211.41,211.52,211.28,211.48,6527.0,207.5008,207.6087,207.3732,207.5695,6527.0
2018-05-17 13:20:00,211.45,211.74,211.45,211.53,7428.0,207.54,207.8247,207.54,207.6186,7428.0
2018-05-17 13:30:00,211.64,211.7,211.31,211.48,7631.0,207.7265,207.7854,207.4026,207.5695,7631.0
2018-05-17 13:40:00,211.53,211.58,211.14,211.26,7568.0,207.6186,207.6676,207.2358,207.3535,7568.0
2018-05-17 13:50:00,211.3,211.5,210.88,210.95,13676.0,207.3928,207.5891,206.9806,207.0493,13676.0
2018-05-17 14:00:00,211.07,211.07,210.56,210.78,7484.0,207.1671,207.1671,206.6665,206.8824,7484.0
2018-05-17 14:10:00,210.81,211.16,210.81,211.12,7963.0,206.9119,207.2554,206.9119,207.2161,7963.0
2018-05-17 14:20:00,211.12,211.29,211.0,211.22,6289.0,207.2161,207.383,207.0984,207.3143,6289.0
2018-05-17 14:30:00,211.28,211.43,211.17,211.23,5337.0,207.3732,207.5204,207.2652,207.3241,5337.0
2018-05-17 14:40:00,211.34,211.43,211.1,211.16,10945.0,207.4321,207.5204,207.1965,207.2554,10945.0
2018-05-17 14:50:00,211.21,211.59,211.07,211.5,19850.0,207.3045,207.6774,207.1671,207.5891,19850.0
2018-05-17 15:00:00,211.58,211.98,211.53,211.96,62950.0,207.6676,208.0602,207.6186,208.0406,62950.0
2018-05-17 15:10:00,211.93,212.0,211.34,211.44,16560.0,208.0112,208.0799,207.4321,207.5302,16560.0
2018-05-17 15:20:00,211.47,211.6,211.12,211.17,10053.0,207.5597,207.6873,207.2161,207.2652,10053.0
2018-05-17 15:30:00,211.15,211.21,210.91,211.01,18872.0,207.2456,207.3045,207.01,207.1082,18872.0
2018-05-17 15:40:00,211.04,211.2,210.93,211.18,19767.0,207.1376,207.2947,207.0296,207.275,19767.0
2018-05-17 15:50:00,211.22,211.25,210.9,211.01,80615.0,207.3143,207.3437,207.0002,207.1082,80615.0
2018-05-18 09:30:00,211.5,211.92,211.22,211.92,76451.0,207.5891,208.0013,207.3143,208.0013,76451.0
2018-05-18 09:40:00,211.91,212.27,211.63,212.27,20751.0,207.9915,208.3449,207.7167,208.3449,20751.0
2018-05-18 09:50:00,212.21,212.8,211.73,212.67,25451.0,208.286,208.8651,207.8149,208.7375,25451.0
2018-05-18 10:00:00,212.57,212.61,211.96,212.22,11662.0,208.6393,208.6786,208.0406,208.2958,11662.0
2018-05-18 10:10:00,212.16,212.72,212.06,212.39,5653.0,208.2369,208.7865,208.1388,208.4626,5653.0
2018-05-18 10:20:00,212.5,212.87,212.46,212.87,6275.0,208.5706,208.9338,208.5314,208.9338,6275.0
2018-05-18 10:30:00,212.81,212.81,212.27,212.65,14324.0,208.8749,208.8749,208.3449,208.7178,14324.0
2018-05-18 10:40:00,212.52,213.11,212.39,212.77,4658.0,208.5902,209.1693,208.4626,208.8356,4658.0
2018-05-18 10:50:00,212.74,212.92,212.57,212.61,8399.0,208.8062,208.9828,208.6393,208.6786,8399.0
2018-05-18 11:00:00,212.65,213.28,212.65,213.15,9901.0,208.7178,209.3362,208.7178,209.2086,9901.0
2018-05-18 11:10:00,213.24,213.47,213.15,213.45,5895.0,209.2969,209.5227,209.2086,209.503,5895.0
2018-05-18 11:20:00,213.5,213.75,213.34,213.65,11994.0,209.5521,209.7975,209.3951,209.6993,11994.0
2018-05-18 11:30:00,213.69,214.04,213.62,214.03,9095.0,209.7386,210.0821,209.6699,210.0723,9095.0
2018-05-18 11:40:00,213.96,214.04,213.69,213.82,12152.0,210.0036,210.0821,209.7386,209.8662,12152.0
2018-05-18 11:50:00,213.75,214.28,213.73,214.19,9840.0,209.7975,210.3177,209.7779,210.2294,9840.0
2018-05-18 12:00:00,214.19,214.42,214.18,214.23,16937.0,210.2294,210.4551,210.2195,210.2686,16937.0
2018-05-18 12:10:00,214.1,214.4,213.9,214.4,14834.0,210.141,210.4355,209.9447,210.4355,14834.0
2018-05-18 12:20:00,214.45,214.45,213.93,214.2,24973.0,210.4846,210.4846,209.9742,210.2392,24973.0
2018-05-18 12:30:00,214.18,214.61,214.12,214.42,23228.0,210.2195,210.6416,210.1607,210.4551,23228.0
2018-05-18 12:40:00,214.4,214.62,214.34,214.6,12205.0,210.4355,210.6514,210.3766,210.6318,12205.0
2018-05-18 12:50:00,214.6,214.81,214.38,214.56,17655.0,210.6318,210.8379,210.4159,210.5925,17655.0
2018-05-18 13:00:00,214.53,214.93,214.42,214.84,12522.0,210.5631,210.9557,210.4551,210.8673,12522.0
2018-05-18 13:10:00,214.79,215.24,214.76,215.1,23772.0,210.8183,211.2599,210.7888,211.1225,23772.0
2018-05-18 13:20:00,215.06,215.09,214.91,214.97,10709.0,211.0833,211.1127,210.9361,210.9949,10709.0
2018-05-18 13:30:00,214.96,214.96,214.6,214.6,13033.0,210.9851,210.9851,210.6318,210.6318,13033.0
2018-05-18 13:40:00,214.59,214.74,214.57,214.63,9253.0,210.622,210.7692,210.6023,210.6612,9253.0
2018-05-18 13:50:00,214.72,214.72,214.47,214.63,8251.0,210.7496,210.7496,210.5042,210.6612,8251.0
2018-05-18 14:00:00,214.59,214.64,214.51,214.64,4890.0,210.622,210.671,210.5434,210.671,4890.0
2018-05-18 14:10:00,214.64,214.71,214.54,214.71,7893.0,210.671,210.7397,210.5729,210.7397,7893.0
2018-05-18 14:20:00,214.67,214.73,214.59,214.64,9113.0,210.7005,210.7594,210.622,210.671,9113.0
2018-05-18 14:30:00,214.67,214.73,214.62,214.69,6871.0,210.7005,210.7594,210.6514,210.7201,6871.0
2018-05-18 14:40:00,214.69,214.79,214.55,214.6,12976.0,210.7201,210.8183,210.5827,210.6318,12976.0
2018-05-18 14:50:00,214.61,214.77,214.57,214.73,11002.0,210.6416,210.7986,210.6023,210.7594,11002.0
2018-05-18 15:00:00,214.71,215.04,214.68,215.0,27748.0,210.7397,211.0636,210.7103,211.0244,27748.0
2018-05-18 15:10:00,214.94,214.97,214.67,214.81,17657.0,210.9655,210.9949,210.7005,210.8379,17657.0
2018-05-18 15:20:00,214.81,215.05,214.8,215.03,23254.0,210.8379,211.0735,210.8281,211.0538,23254.0
2018-05-18 15:30:00,215.04,215.38,215.03,215.33,31811.0,211.0636,211.3974,211.0538,211.3483,31811.0
2018-05-18 15:40:00,215.37,215.47,215.04,215.15,45675.0,211.3875,211.4857,211.0636,211.1716,45675.0
2018-05-18 15:50:00,215.11,215.3,214.95,214.98,91847.0,211.1324,211.3188,210.9753,211.0048,91847.0
2018-05-21 09:30:00,215.74,217.13,215.22,216.12,24027.0,211.7507,213.115,211.2403,212.1237,24027.0
2018-05-21 09:40:00,216.16,216.6,215.93,216.32,29552.0,212.1629,212.5948,211.9372,212.32,29552.0
2018-05-21 09:50:00,216.26,216.32,215.52,215.52,10810.0,212.2611,212.32,211.5348,211.5348,10810.0
2018-05-21 10:00:00,215.51,215.85,214.94,215.4,35179.0,211.525,211.8587,210.9655,211.417,35179.0
2018-05-21 10:10:00,215.26,215.79,215.12,215.79,5949.0,211.2796,211.7998,211.1422,211.7998,5949.0
2018-05-21 10:20:00,215.81,215.89,215.58,215.65,12773.0,211.8194,211.8979,211.5937,211.6624,12773.0
2018-05-21 10:30:00,215.79,215.97,215.75,215.87,5794.0,211.7998,211.9764,211.7605,211.8783,5794.0
2018-05-21 10:40:00,215.95,216.09,215.91,216.0,19785.0,211.9568,212.0942,211.9176,212.0059,19785.0
2018-05-21 10:50:00,216.0,216.68,215.99,216.68,14907.0,212.0059,212.6733,211.9961,212.6733,14907.0
2018-05-21 11:00:00,216.72,216.73,216.47,216.63,5453.0,212.7126,212.7224,212.4672,212.6242,5453.0
2018-05-21 11:10:00,216.67,216.67,216.17,216.3,4877.0,212.6635,212.6635,212.1728,212.3003,4877.0
2018-05-21 11:20:00,216.34,216.49,215.55,215.71,18597.0,212.3396,212.4868,211.5642,211.7213,18597.0
2018-05-21 11:30:00,215.77,215.83,215.29,215.61,16485.0,211.7801,211.839,211.309,211.6231,16485.0
2018-05-21 11:40:00,215.57,215.71,215.38,215.63,15420.0,211.5838,211.7213,211.3974,211.6427,15420.0
2018-05-21 11:50:00,215.63,215.73,215.46,215.73,6461.0,211.6427,211.7409,211.4759,211.7409,6461.0
2018-05-21 12:00:00,215.79,215.86,215.57,215.77,9182.0,211.7998,211.8685,211.5838,211.7801,9182.0
2018-05-21 12:10:00,215.78,216.25,215.77,216.14,7304.0,211.79,212.2513,211.7801,212.1433,7304.0
2018-05-21 12:20:00,216.16,216.22,216.01,216.22,2100.0,212.1629,212.2218,212.0157,212.2218,2100.0
2018-05-21 12:30:00,216.14,216.18,216.02,216.14,5802.0,212.1433,212.1826,212.0255,212.1433,5802.0
2018-05-21 12:40:00,216.14,216.38,216.09,216.15,6373.0,212.1433,212.3789,212.0942,212.1531,6373.0
2018-05-21 12:50:00,216.22,216.29,216.08,216.22,3481.0,212.2218,212.2905,212.0844,212.2218,3481.0
2018-05-21 13:00:00,216.29,216.52,216.24,216.52,8082.0,212.2905,212.5163,212.2415,212.5163,8082.0
2018-05-21 13:10:00,216.57,216.63,216.4,216.52,6714.0,212.5654,212.6242,212.3985,212.5163,6714.0
2018-05-21 13:20:00,216.58,216.63,216.45,216.56,3897.0,212.5752,212.6242,212.4476,212.5555,3897.0
2018-05-21 13:30:00,216.49,216.56,216.37,216.42,5873.0,212.4868,212.5555,212.3691,212.4181,5873.0
2018-05-21 13:40:00,216.41,216.57,216.41,216.47,9054.0,212.4083,212.5654,212.4083,212.4672,9054.0
2018-05-21 13:50:00,216.5,216.8,216.39,216.8,12924.0,212.4966,212.7911,212.3887,212.7911,12924.0
2018-05-21 14:00:00,216.77,216.77,216.48,216.6,8258.0,212.7617,212.7617,212.477,212.5948,8258.0
2018-05-21 14:10:00,216.6,216.76,216.43,216.54,19412.0,212.5948,212.7518,212.4279,212.5359,19412.0
2018-05-21 14:20:00,216.54,216.71,216.45,216.51,5250.0,212.5359,212.7028,212.4476,212.5065,5250.0
2018-05-21 14:30:00,216.45,216.56,216.38,216.49,22624.0,212.4476,212.5555,212.3789,212.4868,22624.0
2018-05-21 14:40:00,216.46,216.61,216.35,216.61,16444.0,212.4574,212.6046,212.3494,212.6046,16444.0
2018-05-21 14:50:00,216.61,216.75,216.56,216.69,9246.0,212.6046,212.742,212.5555,212.6831,9246.0
2018-05-21 15:00:00,216.63,216.76,216.56,216.56,16801.0,212.6242,212.7518,212.5555,212.5555,16801.0
2018-05-21 15:10:00,216.59,216.86,216.59,216.68,31533.0,212.585,212.85,212.585,212.6733,31533.0
2018-05-21 15:20:00,216.68,216.74,216.48,216.48,52494.0,212.6733,212.7322,212.477,212.477,52494.0
2018-05-21 15:30:00,216.52,216.63,216.43,216.56,25230.0,212.5163,212.6242,212.4279,212.5555,25230.0
2018-05-21 15:40:00,216.53,216.78,216.51,216.78,25848.0,212.5261,212.7715,212.5065,212.7715,25848.0
2018-05-21 15:50:00,216.78,216.97,216.58,216.74,54452.0,212.7715,212.958,212.5752,212.7322,54452.0
2018-05-22 09:30:00,217.88,218.7,217.5,218.05,66575.0,213.8511,214.656,213.4782,214.018,66575.0
2018-05-22 09:40:00,218.07,218.45,217.86,218.39,25186.0,214.0376,214.4106,213.8315,214.3517,25186.0
2018-05-22 09:50:00,218.25,218.93,218.08,218.58,65219.0,214.2143,214.8817,214.0474,214.5382,65219.0
2018-05-22 10:00:00,218.63,218.79,218.13,218.49,60435.0,214.5873,214.7443,214.0965,214.4499,60435.0
2018-05-22 10:10:00,218.48,218.5,217.63,217.78,37587.0,214.44,214.4597,213.6058,213.753,37587.0
2018-05-22 10:20:00,217.71,218.31,217.71,218.26,21184.0,213.6843,214.2732,213.6843,214.2241,21184.0
2018-05-22 10:30:00,218.2,218.68,218.17,218.21,36914.0,214.1652,214.6363,214.1358,214.175,36914.0
2018-05-22 10:40:00,218.21,218.26,217.89,218.19,37731.0,214.175,214.2241,213.8609,214.1554,37731.0
2018-05-22 10:50:00,218.17,218.5,218.0,218.5,28088.0,214.1358,214.4597,213.9689,214.4597,28088.0
2018-05-22 11:00:00,218.51,218.57,218.31,218.56,25906.0,214.4695,214.5284,214.2732,214.5186,25906.0
2018-05-22 11:10:00,218.52,218.98,218.47,218.87,21516.0,214.4793,214.9308,214.4302,214.8228,21516.0
2018-05-22 11:20:00,218.9,218.92,218.7,218.72,24255.0,214.8523,214.8719,214.656,214.6756,24255.0
2018-05-22 11:30:00,218.68,218.68,218.19,218.48,11314.0,214.6363,214.6363,214.1554,214.44,11314.0
2018-05-22 11:40:00,218.45,218.68,218.36,218.52,15985.0,214.4106,214.6363,214.3223,214.4793,15985.0
2018-05-22 11:50:00,218.56,218.97,218.56,218.92,13161.0,214.5186,214.921,214.5186,214.8719,13161.0
2018-05-22 12:00:00,218.93,219.05,218.88,218.92,21717.0,214.8817,214.9995,214.8326,214.8719,21717.0
2018-05-22 12:10:00,218.87,218.91,218.63,218.66,12707.0,214.8228,214.8621,214.5873,214.6167,12707.0
2018-05-22 12:20:00,218.6,218.68,218.43,218.56,12053.0,214.5578,214.6363,214.391,214.5186,12053.0
2018-05-22 12:30:00,218.5,218.58,218.18,218.18,10253.0,214.4597,214.5382,214.1456,214.1456,10253.0
2018-05-22 12:40:00,218.25,218.46,218.23,218.36,13775.0,214.2143,214.4204,214.1947,214.3223,13775.0
2018-05-22 12:50:00,218.39,218.51,218.16,218.16,13431.0,214.3517,214.4695,214.126,214.126,13431.0
2018-05-22 13:00:00,218.21,218.35,218.07,218.28,11018.0,214.175,214.3124,214.0376,214.2437,11018.0
2018-05-22 13:10:00,218.33,218.41,218.3,218.3,8090.0,214.2928,214.3713,214.2634,214.2634,8090.0
2018-05-22 13:20:00,218.38,218.43,218.21,218.39,15093.0,214.3419,214.391,214.175,214.3517,15093.0
2018-05-22 13:30:00,218.41,218.41,218.06,218.15,7717.0,214.3713,214.3713,214.0278,214.1161,7717.0
2018-05-22 13:40:00,218.09,218.21,218.05,218.09,12397.0,214.0572,214.175,214.018,214.0572,12397.0
2018-05-22 13:50:00,218.09,218.16,218.0,218.04,12874.0,214.0572,214.126,213.9689,214.0082,12874.0
2018-05-22 14:00:00,218.04,218.32,218.01,218.2,21295.0,214.0082,214.283,213.9787,214.1652,21295.0
2018-05-22 14:10:00,218.16,218.21,218.0,218.14,20205.0,214.126,214.175,213.9689,214.1063,20205.0
2018-05-22 14:20:00,218.08,218.3,218.08,218.21,17577.0,214.0474,214.2634,214.0474,214.175,17577.0
2018-05-22 14:30:00,218.23,218.32,218.01,218.01,9181.0,214.1947,214.283,213.9787,213.9787,9181.0
2018-05-22 14:40:00,218.01,218.2,217.99,218.09,17146.0,213.9787,214.1652,213.9591,214.0572,17146.0
2018-05-22 14:50:00,218.12,218.12,217.83,218.0,36321.0,214.0867,214.0867,213.8021,213.9689,36321.0
2018-05-22 15:00:00,218.03,218.17,218.0,218.0,19413.0,213.9984,214.1358,213.9689,213.9689,19413.0
2018-05-22 15:10:00,218.01,218.21,217.99,218.15,16966.0,213.9787,214.175,213.9591,214.1161,16966.0
2018-05-22 15:20:00,218.11,218.29,218.03,218.18,22873.0,214.0769,214.2536,213.9984,214.1456,22873.0
2018-05-22 15:30:00,218.15,218.18,217.5,217.72,46088.0,214.1161,214.1456,213.4782,213.6941,46088.0
2018-05-22 15:40:00,217.68,217.98,217.53,217.65,55225.0,213.6548,213.9493,213.5076,213.6254,55225.0
2018-05-22 15:50:00,217.6,218.07,217.54,217.9,153550.0,213.5763,214.0376,213.5174,213.8708,153550.0
2018-05-23 09:30:00,217.0,218.77,215.7,218.37,34003.0,212.9874,214.7247,211.7114,214.3321,34003.0
2018-05-23 09:40:00,218.16,218.35,217.36,217.75,22953.0,214.126,214.3124,213.3407,213.7235,22953.0
2018-05-23 09:50:00,217.82,218.13,217.57,217.81,10851.0,213.7922,214.0965,213.5469,213.7824,10851.0
2018-05-23 10:00:00,217.9,218.22,217.38,218.22,19284.0,213.8708,214.1848,213.3604,214.1848,19284.0
2018-05-23 10:10:00,218.2,218.2,217.85,217.86,7484.0,214.1652,214.1652,213.8217,213.8315,7484.0
2018-05-23 10:20:00,217.8,218.09,217.8,217.89,19822.0,213.7726,214.0572,213.7726,213.8609,19822.0
2018-05-23 10:30:00,217.82,217.99,217.57,217.73,17908.0,213.7922,213.9591,213.5469,213.7039,17908.0
2018-05-23 10:40:00,217.72,217.96,217.55,217.9,27650.0,213.6941,213.9297,213.5272,213.8708,27650.0
2018-05-23 10:50:00,217.94,218.04,217.69,217.87,50828.0,213.91,214.0082,213.6646,213.8413,50828.0
2018-05-23 11:00:00,217.9,218.01,217.79,217.98,27712.0,213.8708,213.9787,213.7628,213.9493,27712.0
2018-05-23 11:10:00,217.96,218.02,217.79,217.88,9825.0,213.9297,213.9885,213.7628,213.8511,9825.0
2018-05-23 11:20:00,217.93,218.13,217.89,218.03,9310.0,213.9002,214.0965,213.8609,213.9984,9310.0
2018-05-23 11:30:00,218.01,218.16,217.86,218.11,14148.0,213.9787,214.126,213.8315,214.0769,14148.0
2018-05-23 11:40:00,218.07,218.32,218.06,218.27,12748.0,214.0376,214.283,214.0278,214.2339,12748.0
2018-05-23 11:50:00,218.2,218.43,217.47,217.5,11375.0,214.1652,214.391,213.4487,213.4782,11375.0
2018-05-23 12:00:00,217.51,218.03,217.47,217.61,39396.0,213.488,213.9984,213.4487,213.5861,39396.0
2018-05-23 12:10:00,217.62,217.83,217.58,217.64,29686.0,213.5959,213.8021,213.5567,213.6156,29686.0
2018-05-23 12:20:00,217.64,217.69,217.06,217.49,30811.0,213.6156,213.6646,213.0463,213.4683,30811.0
2018-05-23 12:30:00,217.52,218.16,217.48,218.05,36422.0,213.4978,214.126,213.4585,214.018,36422.0
2018-05-23 12:40:00,218.0,218.27,217.77,217.97,8281.0,213.9689,214.2339,213.7432,213.9395,8281.0
2018-05-23 12:50:00,218.01,218.07,217.81,217.96,16527.0,213.9787,214.0376,213.7824,213.9297,16527.0
2018-05-23 13:00:00,217.92,217.94,217.55,217.75,9316.0,213.8904,213.91,213.5272,213.7235,9316.0
2018-05-23 13:10:00,217.7,217.83,217.27,217.3,58866.0,213.6745,213.8021,213.2524,213.2819,58866.0
2018-05-23 13:20:00,217.29,217.52,217.12,217.26,20186.0,213.272,213.4978,213.1052,213.2426,20186.0
2018-05-23 13:30:00,217.22,217.28,216.95,217.06,9405.0,213.2033,213.2622,212.9383,213.0463,9405.0
2018-05-23 13:40:00,217.05,217.09,216.48,216.5,16973.0,213.0365,213.0757,212.477,212.4966,16973.0
2018-05-23 13:50:00,216.53,216.72,216.51,216.72,6323.0,212.5261,212.7126,212.5065,212.7126,6323.0
2018-05-23 14:00:00,216.72,217.19,216.61,217.17,17753.0,212.7126,213.1739,212.6046,213.1543,17753.0
2018-05-23 14:10:00,217.17,217.2,216.78,216.86,17411.0,213.1543,213.1837,212.7715,212.85,17411.0
2018-05-23 14:20:00,216.77,216.89,216.53,216.65,13664.0,212.7617,212.8794,212.5261,212.6439,13664.0
2018-05-23 14:30:00,216.71,216.71,216.25,216.3,12374.0,212.7028,212.7028,212.2513,212.3003,12374.0
2018-05-23 14:40:00,216.26,216.46,216.11,216.2,23272.0,212.2611,212.4574,212.1139,212.2022,23272.0
2018-05-23 14:50:00,216.2,216.36,216.09,216.27,19562.0,212.2022,212.3592,212.0942,212.2709,19562.0
2018-05-23 15:00:00,216.28,216.53,216.22,216.44,42987.0,212.2807,212.5261,212.2218,212.4378,42987.0
2018-05-23 15:10:00,216.46,216.48,215.86,215.86,19323.0,212.4574,212.477,211.8685,211.8685,19323.0
2018-05-23 15:20:00,215.88,216.13,215.77,216.13,19961.0,211.8881,212.1335,211.7801,212.1335,19961.0
2018-05-23 15:30:00,216.11,216.18,215.98,216.01,17745.0,212.1139,212.1826,211.9863,212.0157,17745.0
2018-05-23 15:40:00,216.01,216.05,215.74,215.96,38291.0,212.0157,212.055,211.7507,211.9666,38291.0
2018-05-23 15:50:00,216.02,216.46,215.98,216.45,83052.0,212.0255,212.4574,211.9863,212.4476,83052.0
2018-05-24 09:30:00,217.14,218.87,216.68,218.16,107373.0,213.1248,214.8228,212.6733,214.126,107373.0
2018-05-24 09:40:00,218.21,218.4,216.82,217.09,64394.0,214.175,214.3615,212.8107,213.0757,64394.0
2018-05-24 09:50:00,216.96,217.5,216.66,216.92,34762.0,212.9481,213.4782,212.6537,212.9089,34762.0
2018-05-24 10:00:00,217.03,217.51,216.74,217.27,21204.0,213.0168,213.488,212.7322,213.2524,21204.0
2018-05-24 10:10:00,217.21,217.25,216.47,216.5,17781.0,213.1935,213.2328,212.4672,212.4966,17781.0
2018-05-24 10:20:00,216.53,216.87,216.21,216.45,24691.0,212.5261,212.8598,212.212,212.4476,24691.0
2018-05-24 10:30:00,216.38,216.8,216.24,216.8,3894.0,212.3789,212.7911,212.2415,212.7911,3894.0
2018-05-24 10:40:00,216.92,217.13,216.55,216.62,27928.0,212.9089,213.115,212.5457,212.6144,27928.0
2018-05-24 10:50:00,216.54,216.65,216.08,216.08,15390.0,212.5359,212.6439,212.0844,212.0844,15390.0
2018-05-24 11:00:00,216.03,216.42,215.86,216.32,23721.0,212.0353,212.4181,211.8685,212.32,23721.0
2018-05-24 11:10:00,216.27,216.72,216.24,216.46,9431.0,212.2709,212.7126,212.2415,212.4574,9431.0
2018-05-24 11:20:00,216.56,216.66,216.19,216.19,18146.0,212.5555,212.6537,212.1924,212.1924,18146.0
2018-05-24 11:30:00,216.14,216.3,216.07,216.24,6976.0,212.1433,212.3003,212.0746,212.2415,6976.0
2018-05-24 11:40:00,216.2,216.48,216.16,216.36,8441.0,212.2022,212.477,212.1629,212.3592,8441.0
2018-05-24 11:50:00,216.32,216.79,216.24,216.79,6655.0,212.32,212.7813,212.2415,212.7813,6655.0
2018-05-24 12:00:00,216.73,216.81,216.44,216.47,6072.0,212.7224,212.8009,212.4378,212.4672,6072.0
2018-05-24 12:10:00,216.46,216.57,216.3,216.3,10985.0,212.4574,212.5654,212.3003,212.3003,10985.0
2018-05-24 12:20:00,216.26,216.38,216.16,216.34,6750.0,212.2611,212.3789,212.1629,212.3396,6750.0
2018-05-24 12:30:00,216.39,216.58,216.28,216.31,6901.0,212.3887,212.5752,212.2807,212.3102,6901.0
2018-05-24 12:40:00,216.22,216.41,216.13,216.38,2472.0,212.2218,212.4083,212.1335,212.3789,2472.0
2018-05-24 12:50:00,216.35,216.49,216.18,216.4,3438.0,212.3494,212.4868,212.1826,212.3985,3438.0
2018-05-24 13:00:00,216.49,216.81,216.45,216.65,8028.0,212.4868,212.8009,212.4476,212.6439,8028.0
2018-05-24 13:10:00,216.73,216.81,216.51,216.58,5303.0,212.7224,212.8009,212.5065,212.5752,5303.0
2018-05-24 13:20:00,216.64,216.68,216.47,216.68,3680.0,212.6341,212.6733,212.4672,212.6733,3680.0
2018-05-24 13:30:00,216.65,216.75,216.58,216.68,9605.0,212.6439,212.742,212.5752,212.6733,9605.0
2018-05-24 13:40:00,216.69,216.86,216.64,216.68,6891.0,212.6831,212.85,212.6341,212.6733,6891.0
2018-05-24 13:50:00,216.68,216.72,216.51,216.62,4558.0,212.6733,212.7126,212.5065,212.6144,4558.0
2018-05-24 14:00:00,216.67,216.67,216.4,216.4,7033.0,212.6635,212.6635,212.3985,212.3985,7033.0
2018-05-24 14:10:00,216.44,216.56,216.33,216.5,5459.0,212.4378,212.5555,212.3298,212.4966,5459.0
2018-05-24 14:20:00,216.51,216.62,216.42,216.52,9620.0,212.5065,212.6144,212.4181,212.5163,9620.0
2018-05-24 14:30:00,216.47,216.61,216.42,216.56,15010.0,212.4672,212.6046,212.4181,212.5555,15010.0
2018-05-24 14:40:00,216.57,216.65,216.17,216.21,6619.0,212.5654,212.6439,212.1728,212.212,6619.0
2018-05-24 14:50:00,216.14,216.34,216.14,216.25,9537.0,212.1433,212.3396,212.1433,212.2513,9537.0
2018-05-24 15:00:00,216.24,216.37,215.98,216.29,9071.0,212.2415,212.3691,211.9863,212.2905,9071.0
2018-05-24 15:10:00,216.36,216.51,216.23,216.45,7293.0,212.3592,212.5065,212.2316,212.4476,7293.0
2018-05-24 15:20:00,216.48,216.64,216.41,216.44,10179.0,212.477,212.6341,212.4083,212.4378,10179.0
2018-05-24 15:30:00,216.43,216.59,216.17,216.17,14251.0,212.4279,212.585,212.1728,212.1728,14251.0
2018-05-24 15:40:00,216.16,216.21,215.84,216.16,16213.0,212.1629,212.212,211.8489,212.1629,16213.0
2018-05-24 15:50:00,216.13,216.14,215.82,215.97,56380.0,212.1335,212.1433,211.8292,211.9764,56380.0
2018-05-25 09:30:00,215.83,216.38,215.01,215.4,55891.0,211.839,212.3789,211.0342,211.417,55891.0
2018-05-25 09:40:00,215.46,215.55,214.63,214.93,17127.0,211.4759,211.5642,210.6612,210.9557,17127.0
2018-05-25 09:50:00,214.83,215.13,214.54,214.9,10575.0,210.8575,211.152,210.5729,210.9262,10575.0
2018-05-25 10:00:00,214.77,215.07,214.45,215.07,8237.0,210.7986,211.0931,210.4846,211.0931,8237.0
2018-05-25 10:10:00,215.24,215.59,215.16,215.25,11284.0,211.2599,211.6035,211.1814,211.2698,11284.0
2018-05-25 10:20:00,215.2,215.2,214.78,214.86,5711.0,211.2207,211.2207,210.8085,210.887,5711.0
2018-05-25 10:30:00,215.04,215.4,214.65,214.69,12772.0,211.0636,211.417,210.6809,210.7201,12772.0
2018-05-25 10:40:00,214.59,214.72,213.75,213.77,20137.0,210.622,210.7496,209.7975,209.8171,20137.0
2018-05-25 10:50:00,213.76,213.95,213.44,213.63,16822.0,209.8073,209.9938,209.4932,209.6797,16822.0
2018-05-25 11:00:00,213.71,213.82,213.59,213.7,9087.0,209.7582,209.8662,209.6405,209.7484,9087.0
2018-05-25 11:10:00,213.73,213.83,213.37,213.39,11461.0,209.7779,209.876,209.4245,209.4442,11461.0
2018-05-25 11:20:00,213.43,213.45,213.0,213.01,9759.0,209.4834,209.503,209.0614,209.0712,9759.0
2018-05-25 11:30:00,213.01,213.51,212.96,213.33,14989.0,209.0712,209.5619,209.0221,209.3853,14989.0
2018-05-25 11:40:00,213.38,213.55,213.0,213.53,19919.0,209.4343,209.6012,209.0614,209.5816,19919.0
2018-05-25 11:50:00,213.47,213.91,213.29,213.68,15862.0,209.5227,209.9545,209.346,209.7288,15862.0
2018-05-25 12:00:00,213.77,213.85,213.48,213.53,9458.0,209.8171,209.8957,209.5325,209.5816,9458.0
2018-05-25 12:10:00,213.47,213.55,213.22,213.26,10844.0,209.5227,209.6012,209.2773,209.3166,10844.0
2018-05-25 12:20:00,213.32,213.35,213.15,213.26,4020.0,209.3755,209.4049,209.2086,209.3166,4020.0
2018-05-25 12:30:00,213.19,213.4,213.18,213.4,5737.0,209.2479,209.454,209.238,209.454,5737.0
2018-05-25 12:40:00,213.38,213.57,213.32,213.38,6057.0,209.4343,209.6208,209.3755,209.4343,6057.0
2018-05-25 12:50:00,213.35,213.58,213.2,213.3,11849.0,209.4049,209.6306,209.2577,209.3558,11849.0
2018-05-25 13:00:00,213.32,213.57,213.28,213.4,5806.0,209.3755,209.6208,209.3362,209.454,5806.0
2018-05-25 13:10:00,213.45,213.46,213.03,213.05,6178.0,209.503,209.5129,209.0908,209.1104,6178.0
2018-05-25 13:20:00,213.01,213.2,212.9,213.03,12019.0,209.0712,209.2577,208.9632,209.0908,12019.0
2018-05-25 13:30:00,213.06,213.06,212.68,212.79,5902.0,209.1203,209.1203,208.7473,208.8553,5902.0
2018-05-25 13:40:00,212.78,212.78,212.63,212.74,5490.0,208.8454,208.8454,208.6982,208.8062,5490.0
2018-05-25 13:50:00,212.73,212.79,212.66,212.78,7823.0,208.7964,208.8553,208.7277,208.8454,7823.0
2018-05-25 14:00:00,212.74,213.2,212.73,213.07,7342.0,208.8062,209.2577,208.7964,209.1301,7342.0
2018-05-25 14:10:00,213.12,213.26,213.11,213.18,6857.0,209.1791,209.3166,209.1693,209.238,6857.0
2018-05-25 14:20:00,213.21,213.38,213.14,213.32,7679.0,209.2675,209.4343,209.1988,209.3755,7679.0
2018-05-25 14:30:00,213.32,213.35,213.05,213.09,6367.0,209.3755,209.4049,209.1104,209.1497,6367.0
2018-05-25 14:40:00,213.06,213.06,212.59,212.76,12318.0,209.1203,209.1203,208.659,208.8258,12318.0
2018-05-25 14:50:00,212.75,212.97,212.75,212.87,13311.0,208.816,209.0319,208.816,208.9338,13311.0
2018-05-25 15:00:00,212.85,213.0,212.8,212.91,6591.0,208.9141,209.0614,208.8651,208.973,6591.0
2018-05-25 15:10:00,212.95,213.41,212.9,213.34,13726.0,209.0123,209.4638,208.9632,209.3951,13726.0
2018-05-25 15:20:00,213.38,213.56,213.24,213.54,15414.0,209.4343,209.611,209.2969,209.5914,15414.0
2018-05-25 15:30:00,213.51,213.59,213.37,213.42,11193.0,209.5619,209.6405,209.4245,209.4736,11193.0
2018-05-25 15:40:00,213.43,213.44,213.15,213.4,25575.0,209.4834,209.4932,209.2086,209.454,25575.0
2018-05-25 15:50:00,213.41,213.81,213.41,213.59,72361.0,209.4638,209.8564,209.4638,209.6405,72361.0
2018-05-29 09:30:00,211.48,212.65,211.0,211.11,51598.0,207.5695,208.7178,207.0984,207.2063,51598.0
2018-05-29 09:40:00,211.0,211.17,210.5,210.98,19694.0,207.0984,207.2652,206.6076,207.0787,19694.0
2018-05-29 09:50:00,210.99,211.0,210.19,210.53,44596.0,207.0885,207.0984,206.3033,206.637,44596.0
2018-05-29 10:00:00,210.5,210.97,210.5,210.65,22720.0,206.6076,207.0689,206.6076,206.7548,22720.0
2018-05-29 10:10:00,210.65,210.65,210.12,210.46,24966.0,206.7548,206.7548,206.2346,206.5683,24966.0
2018-05-29 10:20:00,210.45,210.65,210.0,210.25,34448.0,206.5585,206.7548,206.1168,206.3622,34448.0
2018-05-29 10:30:00,210.14,210.17,209.76,210.02,22696.0,206.2543,206.2837,205.8813,206.1365,22696.0
2018-05-29 10:40:00,210.04,210.06,209.44,209.52,31718.0,206.1561,206.1757,205.5672,205.6457,31718.0
2018-05-29 10:50:00,209.45,209.46,208.75,208.79,55380.0,205.577,205.5868,204.89,204.9292,55380.0
2018-05-29 11:00:00,208.81,208.81,208.48,208.66,28384.0,204.9488,204.9488,204.6249,204.8016,28384.0
2018-05-29 11:10:00,208.57,209.03,208.45,208.49,26908.0,204.7133,205.1648,204.5955,204.6348,26908.0
2018-05-29 11:20:00,208.54,208.96,208.52,208.58,38937.0,204.6838,205.0961,204.6642,204.7231,38937.0
2018-05-29 11:30:00,208.57,208.61,208.06,208.2,23784.0,204.7133,204.7525,204.2127,204.3501,23784.0
2018-05-29 11:40:00,208.11,208.21,207.5,207.87,31990.0,204.2618,204.3599,203.6631,204.0262,31990.0
2018-05-29 11:50:00,207.87,208.11,207.75,207.78,10539.0,204.0262,204.2618,203.9084,203.9379,10539.0
2018-05-29 12:00:00,207.76,207.84,207.38,207.48,75340.0,203.9183,203.9968,203.5453,203.6434,75340.0
2018-05-29 12:10:00,207.4,207.79,207.4,207.63,26173.0,203.5649,203.9477,203.5649,203.7907,26173.0
2018-05-29 12:20:00,207.69,207.77,207.46,207.48,26308.0,203.8496,203.9281,203.6238,203.6434,26308.0
2018-05-29 12:30:00,207.52,208.51,207.51,207.92,14627.0,203.6827,204.6544,203.6729,204.0753,14627.0
2018-05-29 12:40:00,208.0,208.48,208.0,208.48,9050.0,204.1538,204.6249,204.1538,204.6249,9050.0
2018-05-29 12:50:00,208.5,208.73,208.39,208.63,15600.0,204.6446,204.8703,204.5366,204.7722,15600.0
2018-05-29 13:00:00,208.62,208.62,208.1,208.1,14697.0,204.7624,204.7624,204.252,204.252,14697.0
2018-05-29 13:10:00,208.21,208.3,207.91,208.15,11589.0,204.3599,204.4483,204.0655,204.3011,11589.0
2018-05-29 13:20:00,208.21,208.38,208.06,208.06,14464.0,204.3599,204.5268,204.2127,204.2127,14464.0
2018-05-29 13:30:00,208.04,208.07,207.57,207.58,19631.0,204.1931,204.2225,203.7318,203.7416,19631.0
2018-05-29 13:40:00,207.61,208.16,207.57,208.12,102206.0,203.771,204.3109,203.7318,204.2716,102206.0
2018-05-29 13:50:00,208.13,208.22,207.96,208.06,14967.0,204.2814,204.3698,204.1146,204.2127,14967.0
2018-05-29 14:00:00,208.01,208.13,207.51,207.61,14418.0,204.1636,204.2814,203.6729,203.771,14418.0
2018-05-29 14:10:00,207.66,207.79,207.47,207.71,15700.0,203.8201,203.9477,203.6336,203.8692,15700.0
2018-05-29 14:20:00,207.67,207.8,207.43,207.76,37958.0,203.8299,203.9575,203.5944,203.9183,37958.0
2018-05-29 14:30:00,207.73,208.08,207.38,207.38,40296.0,203.8888,204.2323,203.5453,203.5453,40296.0
2018-05-29 14:40:00,207.41,207.58,207.11,207.39,29758.0,203.5747,203.7416,203.2803,203.5551,29758.0
2018-05-29 14:50:00,207.38,207.49,207.1,207.35,20598.0,203.5453,203.6533,203.2705,203.5158,20598.0
2018-05-29 15:00:00,207.28,207.94,207.27,207.85,40246.0,203.4471,204.0949,203.4373,204.0066,40246.0
2018-05-29 15:10:00,207.88,208.04,207.67,207.78,22588.0,204.036,204.1931,203.8299,203.9379,22588.0
2018-05-29 15:20:00,207.78,208.22,207.74,208.03,28814.0,203.9379,204.3698,203.8986,204.1833,28814.0
2018-05-29 15:30:00,208.05,208.6,207.96,208.42,56541.0,204.2029,204.7427,204.1146,204.5661,56541.0
2018-05-29 15:40:00,208.42,208.9,208.38,208.73,69064.0,204.5661,205.0372,204.5268,204.8703,69064.0
2018-05-29 15:50:00,208.74,209.04,208.72,208.98,132145.0,204.8801,205.1746,204.8605,205.1157,132145.0
2018-05-30 09:30:00,210.34,210.91,210.23,210.77,28501.0,206.4506,207.01,206.3426,206.8726,28501.0
2018-05-30 09:40:00,210.71,210.96,210.3,210.65,9408.0,206.8137,207.0591,206.4113,206.7548,9408.0
2018-05-30 09:50:00,210.63,210.63,210.14,210.39,16098.0,206.7352,206.7352,206.2543,206.4996,16098.0
2018-05-30 10:00:00,210.4,210.51,209.71,209.82,22299.0,206.5094,206.6174,205.8322,205.9402,22299.0
2018-05-30 10:10:00,209.8,210.16,209.74,209.97,14904.0,205.9205,206.2739,205.8617,206.0874,14904.0
2018-05-30 10:20:00,209.97,210.0,209.74,209.8,15460.0,206.0874,206.1168,205.8617,205.9205,15460.0
2018-05-30 10:30:00,209.9,210.45,209.85,210.44,20831.0,206.0187,206.5585,205.9696,206.5487,20831.0
2018-05-30 10:40:00,210.45,211.45,210.35,211.44,62093.0,206.5585,207.54,206.4604,207.5302,62093.0
2018-05-30 10:50:00,211.46,211.56,211.04,211.49,39035.0,207.5498,207.648,207.1376,207.5793,39035.0
2018-05-30 11:00:00,211.56,211.72,211.05,211.05,16782.0,207.648,207.805,207.1474,207.1474,16782.0
2018-05-30 11:10:00,210.97,211.28,210.97,211.12,15785.0,207.0689,207.3732,207.0689,207.2161,15785.0
2018-05-30 11:20:00,211.14,211.56,211.04,211.07,18771.0,207.2358,207.648,207.1376,207.1671,18771.0
2018-05-30 11:30:00,211.07,211.26,210.98,211.0,16983.0,207.1671,207.3535,207.0787,207.0984,16983.0
2018-05-30 11:40:00,210.98,211.2,210.69,211.01,17327.0,207.0787,207.2947,206.7941,207.1082,17327.0
2018-05-30 11:50:00,211.08,211.32,210.99,211.24,13775.0,207.1769,207.4124,207.0885,207.3339,13775.0
2018-05-30 12:00:00,211.43,212.0,211.43,211.87,7778.0,207.5204,208.0799,207.5204,207.9523,7778.0
2018-05-30 12:10:00,211.87,211.87,211.48,211.64,13004.0,207.9523,207.9523,207.5695,207.7265,13004.0
2018-05-30 12:20:00,211.7,211.91,211.61,211.69,8659.0,207.7854,207.9915,207.6971,207.7756,8659.0
2018-05-30 12:30:00,211.73,211.73,211.21,211.32,15866.0,207.8149,207.8149,207.3045,207.4124,15866.0
2018-05-30 12:40:00,211.24,211.32,210.98,211.0,7237.0,207.3339,207.4124,207.0787,207.0984,7237.0
2018-05-30 12:50:00,211.04,211.49,211.04,211.4,17313.0,207.1376,207.5793,207.1376,207.491,17313.0
2018-05-30 13:00:00,211.44,211.52,211.14,211.3,12195.0,207.5302,207.6087,207.2358,207.3928,12195.0
2018-05-30 13:10:00,211.3,211.78,211.26,211.74,8591.0,207.3928,207.8639,207.3535,207.8247,8591.0
2018-05-30 13:20:00,211.81,211.83,211.61,211.74,12378.0,207.8934,207.913,207.6971,207.8247,12378.0
2018-05-30 13:30:00,211.73,211.78,211.55,211.75,11166.0,207.8149,207.8639,207.6382,207.8345,11166.0
2018-05-30 13:40:00,211.81,211.82,211.58,211.67,10844.0,207.8934,207.9032,207.6676,207.756,10844.0
2018-05-30 13:50:00,211.63,211.7,211.23,211.23,13503.0,207.7167,207.7854,207.3241,207.3241,13503.0
2018-05-30 14:00:00,211.18,211.57,211.18,211.53,18756.0,207.275,207.6578,207.275,207.6186,18756.0
2018-05-30 14:10:00,211.55,211.55,211.16,211.39,18014.0,207.6382,207.6382,207.2554,207.4811,18014.0
2018-05-30 14:20:00,211.4,211.4,210.98,211.21,12319.0,207.491,207.491,207.0787,207.3045,12319.0
2018-05-30 14:30:00,211.2,211.67,211.15,211.59,11992.0,207.2947,207.756,207.2456,207.6774,11992.0
2018-05-30 14:40:00,211.6,211.64,211.32,211.42,29120.0,207.6873,207.7265,207.4124,207.5106,29120.0
2018-05-30 14:50:00,211.46,211.55,211.28,211.31,16599.0,207.5498,207.6382,207.3732,207.4026,16599.0
2018-05-30 15:00:00,211.3,211.34,210.9,210.9,26464.0,207.3928,207.4321,207.0002,207.0002,26464.0
2018-05-30 15:10:00,210.88,211.23,210.83,210.99,20205.0,206.9806,207.3241,206.9315,207.0885,20205.0
2018-05-30 15:20:00,211.03,211.12,210.77,210.9,17633.0,207.1278,207.2161,206.8726,207.0002,17633.0
2018-05-30 15:30:00,210.87,210.87,210.55,210.65,33786.0,206.9708,206.9708,206.6567,206.7548,33786.0
2018-05-30 15:40:00,210.63,210.89,210.48,210.71,42704.0,206.7352,206.9904,206.588,206.8137,42704.0
2018-05-30 15:50:00,210.72,211.07,210.72,210.95,90156.0,206.8235,207.1671,206.8235,207.0493,90156.0
2018-05-31 09:30:00,210.95,211.17,210.01,210.63,26244.0,207.0493,207.2652,206.1267,206.7352,26244.0
2018-05-31 09:40:00,210.7,211.03,210.41,210.53,17237.0,206.8039,207.1278,206.5193,206.637,17237.0
2018-05-31 09:50:00,210.47,210.62,210.21,210.25,27541.0,206.5782,206.7254,206.323,206.3622,27541.0
2018-05-31 10:00:00,210.28,210.31,209.91,210.17,26703.0,206.3917,206.4211,206.0285,206.2837,26703.0
2018-05-31 10:10:00,210.14,210.61,210.02,210.34,17579.0,206.2543,206.7156,206.1365,206.4506,17579.0
2018-05-31 10:20:00,210.38,210.65,210.28,210.38,8708.0,206.4898,206.7548,206.3917,206.4898,8708.0
2018-05-31 10:30:00,210.39,210.41,209.73,209.84,15252.0,206.4996,206.5193,205.8518,205.9598,15252.0
2018-05-31 10:40:00,209.88,210.07,209.56,209.58,8073.0,205.9991,206.1855,205.685,205.7046,8073.0
2018-05-31 10:50:00,209.39,210.18,209.39,209.98,7559.0,205.5181,206.2935,205.5181,206.0972,7559.0
2018-05-31 11:00:00,209.88,210.04,209.55,209.59,9727.0,205.9991,206.1561,205.6752,205.7144,9727.0
2018-05-31 11:10:00,209.58,209.64,208.97,209.01,18548.0,205.7046,205.7635,205.1059,205.1451,18548.0
2018-05-31 11:20:00,209.01,209.3,208.83,209.27,35690.0,205.1451,205.4298,204.9685,205.4003,35690.0
2018-05-31 11:30:00,209.25,209.8,209.06,209.79,20879.0,205.3807,205.9205,205.1942,205.9107,20879.0
2018-05-31 11:40:00,209.92,210.42,209.63,209.77,16237.0,206.0383,206.5291,205.7537,205.8911,16237.0
2018-05-31 11:50:00,209.73,209.78,209.47,209.59,7877.0,205.8518,205.9009,205.5966,205.7144,7877.0
2018-05-31 12:00:00,209.66,209.91,209.58,209.58,9579.0,205.7831,206.0285,205.7046,205.7046,9579.0
2018-05-31 12:10:00,209.58,210.05,209.58,210.04,9569.0,205.7046,206.1659,205.7046,206.1561,9569.0
2018-05-31 12:20:00,210.04,210.14,209.54,209.54,13733.0,206.1561,206.2543,205.6653,205.6653,13733.0
2018-05-31 12:30:00,209.5,209.85,209.48,209.75,16825.0,205.6261,205.9696,205.6065,205.8715,16825.0
2018-05-31 12:40:00,209.73,209.8,209.58,209.73,8794.0,205.8518,205.9205,205.7046,205.8518,8794.0
2018-05-31 12:50:00,209.78,209.82,209.62,209.75,3856.0,205.9009,205.9402,205.7439,205.8715,3856.0
2018-05-31 13:00:00,209.8,209.8,209.5,209.51,7888.0,205.9205,205.9205,205.6261,205.6359,7888.0
2018-05-31 13:10:00,209.53,209.7,209.38,209.69,6642.0,205.6555,205.8224,205.5083,205.8126,6642.0
2018-05-31 13:20:00,209.65,209.68,209.54,209.61,6275.0,205.7733,205.8028,205.6653,205.7341,6275.0
2018-05-31 13:30:00,209.59,209.66,209.34,209.6,9637.0,205.7144,205.7831,205.469,205.7242,9637.0
2018-05-31 13:40:00,209.56,209.66,209.31,209.31,6900.0,205.685,205.7831,205.4396,205.4396,6900.0
2018-05-31 13:50:00,209.26,209.36,208.93,208.99,7880.0,205.3905,205.4887,205.0666,205.1255,7880.0
2018-05-31 14:00:00,209.0,209.02,208.65,208.92,6233.0,205.1353,205.155,204.7918,205.0568,6233.0
2018-05-31 14:10:00,208.88,209.02,208.48,208.88,27031.0,205.0176,205.155,204.6249,205.0176,27031.0
2018-05-31 14:20:00,208.89,209.15,208.88,208.92,9779.0,205.0274,205.2826,205.0176,205.0568,9779.0
2018-05-31 14:30:00,208.91,208.93,208.58,208.62,14110.0,205.047,205.0666,204.7231,204.7624,14110.0
2018-05-31 14:40:00,208.62,208.62,208.4,208.53,23395.0,204.7624,204.7624,204.5464,204.674,23395.0
2018-05-31 14:50:00,208.53,208.63,208.26,208.5,25973.0,204.674,204.7722,204.409,204.6446,25973.0
2018-05-31 15:00:00,208.56,208.98,208.29,208.91,32296.0,204.7035,205.1157,204.4385,205.047,32296.0
2018-05-31 15:10:00,208.92,208.92,208.36,208.38,33139.0,205.0568,205.0568,204.5072,204.5268,33139.0
2018-05-31 15:20:00,208.37,208.38,208.04,208.33,47816.0,204.517,204.5268,204.1931,204.4777,47816.0
2018-05-31 15:30:00,208.3,208.8,208.03,208.67,35151.0,204.4483,204.939,204.1833,204.8114,35151.0
2018-05-31 15:40:00,208.66,208.68,208.1,208.27,43400.0,204.8016,204.8213,204.252,204.4188,43400.0
2018-05-31 15:50:00,208.26,208.62,208.12,208.27,110793.0,204.409,204.7624,204.2716,204.4188,110793.0
2018-06-01 09:30:00,210.0,211.17,209.61,211.12,27808.0,206.1168,207.2652,205.7341,207.2161,27808.0
2018-06-01 09:40:00,211.32,211.33,210.47,210.58,9992.0,207.4124,207.4222,206.5782,206.6861,9992.0
2018-06-01 09:50:00,210.62,210.81,210.49,210.7,10435.0,206.7254,206.9119,206.5978,206.8039,10435.0
2018-06-01 10:00:00,210.74,211.03,210.61,210.61,13252.0,206.8432,207.1278,206.7156,206.7156,13252.0
2018-06-01 10:10:00,210.64,210.64,210.15,210.34,11463.0,206.745,206.745,206.2641,206.4506,11463.0
2018-06-01 10:20:00,210.39,210.98,210.34,210.61,9654.0,206.4996,207.0787,206.4506,206.7156,9654.0
2018-06-01 10:30:00,210.72,210.93,210.58,210.88,13873.0,206.8235,207.0296,206.6861,206.9806,13873.0
2018-06-01 10:40:00,210.94,211.1,210.59,211.09,9521.0,207.0395,207.1965,206.6959,207.1867,9521.0
2018-06-01 10:50:00,211.16,211.48,211.16,211.28,8627.0,207.2554,207.5695,207.2554,207.3732,8627.0
2018-06-01 11:00:00,211.22,211.34,211.11,211.19,10101.0,207.3143,207.4321,207.2063,207.2848,10101.0
2018-06-01 11:10:00,211.19,211.25,210.86,211.03,10633.0,207.2848,207.3437,206.9609,207.1278,10633.0
2018-06-01 11:20:00,211.09,211.23,210.96,211.0,7927.0,207.1867,207.3241,207.0591,207.0984,7927.0
2018-06-01 11:30:00,210.96,211.46,210.96,211.42,8593.0,207.0591,207.5498,207.0591,207.5106,8593.0
2018-06-01 11:40:00,211.38,211.42,211.04,211.32,4785.0,207.4713,207.5106,207.1376,207.4124,4785.0
2018-06-01 11:50:00,211.32,211.55,211.23,211.23,12072.0,207.4124,207.6382,207.3241,207.3241,12072.0
2018-06-01 12:00:00,211.17,211.22,210.69,210.74,20813.0,207.2652,207.3143,206.7941,206.8432,20813.0
2018-06-01 12:10:00,210.73,211.2,210.7,210.92,18699.0,206.8333,207.2947,206.8039,207.0198,18699.0
2018-06-01 12:20:00,210.94,211.06,210.74,211.05,10733.0,207.0395,207.1572,206.8432,207.1474,10733.0
2018-06-01 12:30:00,211.04,211.21,211.03,211.17,6758.0,207.1376,207.3045,207.1278,207.2652,6758.0
2018-06-01 12:40:00,211.2,211.37,211.16,211.26,14405.0,207.2947,207.4615,207.2554,207.3535,14405.0
2018-06-01 12:50:00,211.2,211.47,211.11,211.37,5174.0,207.2947,207.5597,207.2063,207.4615,5174.0
2018-06-01 13:00:00,211.38,211.48,211.29,211.38,9829.0,207.4713,207.5695,207.383,207.4713,9829.0
2018-06-01 13:10:00,211.43,211.6,211.42,211.49,21920.0,207.5204,207.6873,207.5106,207.5793,21920.0
2018-06-01 13:20:00,211.53,211.67,211.46,211.63,4670.0,207.6186,207.756,207.5498,207.7167,4670.0
2018-06-01 13:30:00,211.6,211.69,211.47,211.54,7568.0,207.6873,207.7756,207.5597,207.6284,7568.0
2018-06-01 13:40:00,211.44,211.57,211.44,211.53,4546.0,207.5302,207.6578,207.5302,207.6186,4546.0
2018-06-01 13:50:00,211.53,211.54,211.37,211.42,6479.0,207.6186,207.6284,207.4615,207.5106,6479.0
2018-06-01 14:00:00,211.42,211.42,210.93,210.98,3733.0,207.5106,207.5106,207.0296,207.0787,3733.0
2018-06-01 14:10:00,210.97,211.25,210.93,211.25,7148.0,207.0689,207.3437,207.0296,207.3437,7148.0
2018-06-01 14:20:00,211.32,211.57,211.32,211.42,5225.0,207.4124,207.6578,207.4124,207.5106,5225.0
2018-06-01 14:30:00,211.48,211.51,211.15,211.3,11581.0,207.5695,207.5989,207.2456,207.3928,11581.0
2018-06-01 14:40:00,211.3,211.71,211.3,211.65,4333.0,207.3928,207.7952,207.3928,207.7363,4333.0
2018-06-01 14:50:00,211.75,211.98,211.75,211.87,8436.0,207.8345,208.0602,207.8345,207.9523,8436.0
2018-06-01 15:00:00,211.86,211.86,211.35,211.4,8230.0,207.9424,207.9424,207.4419,207.491,8230.0
2018-06-01 15:10:00,211.38,211.4,211.15,211.22,10275.0,207.4713,207.491,207.2456,207.3143,10275.0
2018-06-01 15:20:00,211.21,211.37,211.14,211.37,10986.0,207.3045,207.4615,207.2358,207.4615,10986.0
2018-06-01 15:30:00,211.39,211.57,211.35,211.53,14635.0,207.4811,207.6578,207.4419,207.6186,14635.0
2018-06-01 15:40:00,211.51,211.63,211.47,211.48,20128.0,207.5989,207.7167,207.5597,207.5695,20128.0
2018-06-01 15:50:00,211.49,211.9,211.49,211.77,83666.0,207.5793,207.9817,207.5793,207.8541,83666.0
2018-06-04 09:30:00,212.0,212.97,212.0,212.41,31487.0,208.0799,209.0319,208.0799,208.4823,31487.0
2018-06-04 09:40:00,212.35,213.19,212.35,212.68,14677.0,208.4234,209.2479,208.4234,208.7473,14677.0
2018-06-04 09:50:00,212.77,213.0,212.48,212.7,17750.0,208.8356,209.0614,208.551,208.7669,17750.0
2018-06-04 10:00:00,212.74,212.97,212.43,212.75,9403.0,208.8062,209.0319,208.5019,208.816,9403.0
2018-06-04 10:10:00,212.79,213.24,212.59,213.21,22496.0,208.8553,209.2969,208.659,209.2675,22496.0
2018-06-04 10:20:00,213.34,213.8,213.14,213.36,28791.0,209.3951,209.8466,209.1988,209.4147,28791.0
2018-06-04 10:30:00,213.4,213.43,212.89,213.04,15354.0,209.454,209.4834,208.9534,209.1006,15354.0
2018-06-04 10:40:00,213.13,214.09,213.12,213.97,16706.0,209.189,210.1312,209.1791,210.0134,16706.0
2018-06-04 10:50:00,213.75,214.01,213.46,214.01,8912.0,209.7975,210.0527,209.5129,210.0527,8912.0
2018-06-04 11:00:00,214.07,214.27,213.59,213.8,13592.0,210.1116,210.3079,209.6405,209.8466,13592.0
2018-06-04 11:10:00,213.87,214.21,213.84,214.13,8350.0,209.9153,210.249,209.8858,210.1705,8350.0
2018-06-04 11:20:00,214.12,214.18,213.9,214.18,7150.0,210.1607,210.2195,209.9447,210.2195,7150.0
2018-06-04 11:30:00,214.18,214.28,213.98,214.18,5213.0,210.2195,210.3177,210.0232,210.2195,5213.0
2018-06-04 11:40:00,214.16,214.29,214.12,214.29,11726.0,210.1999,210.3275,210.1607,210.3275,11726.0
2018-06-04 11:50:00,214.25,214.28,214.0,214.28,5814.0,210.2883,210.3177,210.0429,210.3177,5814.0
2018-06-04 12:00:00,214.24,214.27,213.95,213.95,10128.0,210.2784,210.3079,209.9938,209.9938,10128.0
2018-06-04 12:10:00,213.86,213.92,213.62,213.68,7853.0,209.9055,209.9644,209.6699,209.7288,7853.0
2018-06-04 12:20:00,213.68,214.15,213.68,214.08,5612.0,209.7288,210.1901,209.7288,210.1214,5612.0
2018-06-04 12:30:00,214.01,214.16,213.97,214.06,6669.0,210.0527,210.1999,210.0134,210.1018,6669.0
2018-06-04 12:40:00,213.99,214.19,213.94,214.15,7580.0,210.0331,210.2294,209.984,210.1901,7580.0
2018-06-04 12:50:00,214.13,214.5,214.04,214.5,9355.0,210.1705,210.5336,210.0821,210.5336,9355.0
2018-06-04 13:00:00,214.53,214.8,214.53,214.56,12407.0,210.5631,210.8281,210.5631,210.5925,12407.0
2018-06-04 13:10:00,214.53,214.69,214.5,214.6,10892.0,210.5631,210.7201,210.5336,210.6318,10892.0
2018-06-04 13:20:00,214.53,214.59,214.41,214.41,4644.0,210.5631,210.622,210.4453,210.4453,4644.0
2018-06-04 13:30:00,214.37,214.4,214.13,214.17,5648.0,210.406,210.4355,210.1705,210.2097,5648.0
2018-06-04 13:40:00,214.12,214.27,214.09,214.13,6049.0,210.1607,210.3079,210.1312,210.1705,6049.0
2018-06-04 13:50:00,214.11,214.11,213.94,214.11,6557.0,210.1508,210.1508,209.984,210.1508,6557.0
2018-06-04 14:00:00,214.1,214.21,214.0,214.17,5929.0,210.141,210.249,210.0429,210.2097,5929.0
2018-06-04 14:10:00,214.14,214.2,214.03,214.17,9190.0,210.1803,210.2392,210.0723,210.2097,9190.0
2018-06-04 14:20:00,214.13,214.27,214.05,214.05,8861.0,210.1705,210.3079,210.092,210.092,8861.0
2018-06-04 14:30:00,214.05,214.17,213.91,214.17,9127.0,210.092,210.2097,209.9545,210.2097,9127.0
2018-06-04 14:40:00,214.16,214.32,214.08,214.27,7574.0,210.1999,210.357,210.1214,210.3079,7574.0
2018-06-04 14:50:00,214.3,214.56,214.27,214.52,9222.0,210.3373,210.5925,210.3079,210.5533,9222.0
2018-06-04 15:00:00,214.5,214.62,214.47,214.52,13196.0,210.5336,210.6514,210.5042,210.5533,13196.0
2018-06-04 15:10:00,214.54,214.67,214.5,214.67,8998.0,210.5729,210.7005,210.5336,210.7005,8998.0
2018-06-04 15:20:00,214.66,214.68,214.55,214.66,7817.0,210.6907,210.7103,210.5827,210.6907,7817.0
2018-06-04 15:30:00,214.65,214.67,214.5,214.53,10772.0,210.6809,210.7005,210.5336,210.5631,10772.0
2018-06-04 15:40:00,214.55,214.57,214.14,214.24,29614.0,210.5827,210.6023,210.1803,210.2784,29614.0
2018-06-04 15:50:00,214.24,214.41,214.1,214.18,92211.0,210.2784,210.4453,210.141,210.2195,92211.0
2018-06-05 09:30:00,213.83,215.6,213.74,214.65,34960.0,209.876,211.6133,209.7877,210.6809,34960.0
2018-06-05 09:40:00,214.72,215.68,214.48,215.59,24557.0,210.7496,211.6918,210.514,211.6035,24557.0
2018-06-05 09:50:00,215.64,215.84,215.16,215.75,27270.0,211.6526,211.8489,211.1814,211.7605,27270.0
2018-06-05 10:00:00,215.71,215.76,215.52,215.56,15849.0,211.7213,211.7703,211.5348,211.574,15849.0
2018-06-05 10:10:00,215.63,215.66,215.14,215.4,15766.0,211.6427,211.6722,211.1618,211.417,15766.0
2018-06-05 10:20:00,215.44,215.67,215.38,215.61,13226.0,211.4563,211.682,211.3974,211.6231,13226.0
2018-06-05 10:30:00,215.65,215.65,215.15,215.39,14496.0,211.6624,211.6624,211.1716,211.4072,14496.0
2018-06-05 10:40:00,215.38,215.95,215.3,215.95,18628.0,211.3974,211.9568,211.3188,211.9568,18628.0
2018-06-05 10:50:00,215.98,215.98,215.35,215.49,17563.0,211.9863,211.9863,211.3679,211.5053,17563.0
2018-06-05 11:00:00,215.5,215.79,215.3,215.36,26942.0,211.5151,211.7998,211.3188,211.3777,26942.0
2018-06-05 11:10:00,215.4,215.47,215.24,215.37,28875.0,211.417,211.4857,211.2599,211.3875,28875.0
2018-06-05 11:20:00,215.35,215.47,214.96,214.96,48790.0,211.3679,211.4857,210.9851,210.9851,48790.0
2018-06-05 11:30:00,214.99,214.99,214.27,214.67,18575.0,211.0146,211.0146,210.3079,210.7005,18575.0
2018-06-05 11:40:00,214.66,214.67,214.23,214.48,19036.0,210.6907,210.7005,210.2686,210.514,19036.0
2018-06-05 11:50:00,214.48,214.66,214.34,214.66,8380.0,210.514,210.6907,210.3766,210.6907,8380.0
2018-06-05 12:00:00,214.61,214.61,214.31,214.56,9407.0,210.6416,210.6416,210.3471,210.5925,9407.0
2018-06-05 12:10:00,214.6,214.74,214.6,214.69,4800.0,210.6318,210.7692,210.6318,210.7201,4800.0
2018-06-05 12:20:00,214.7,214.72,214.51,214.66,5970.0,210.7299,210.7496,210.5434,210.6907,5970.0
2018-06-05 12:30:00,214.68,214.81,214.59,214.78,6348.0,210.7103,210.8379,210.622,210.8085,6348.0
2018-06-05 12:40:00,214.8,215.01,214.72,214.74,8100.0,210.8281,211.0342,210.7496,210.7692,8100.0
2018-06-05 12:50:00,214.67,214.7,214.59,214.62,6168.0,210.7005,210.7299,210.622,210.6514,6168.0
2018-06-05 13:00:00,214.64,214.76,214.56,214.76,10203.0,210.671,210.7888,210.5925,210.7888,10203.0
2018-06-05 13:10:00,214.73,215.04,214.67,214.94,8054.0,210.7594,211.0636,210.7005,210.9655,8054.0
2018-06-05 13:20:00,214.92,214.98,214.89,214.97,14037.0,210.9459,211.0048,210.9164,210.9949,14037.0
2018-06-05 13:30:00,214.96,215.1,214.96,215.03,6239.0,210.9851,211.1225,210.9851,211.0538,6239.0
2018-06-05 13:40:00,214.98,215.02,214.9,214.9,5332.0,211.0048,211.044,210.9262,210.9262,5332.0
2018-06-05 13:50:00,214.91,214.94,214.72,214.73,10259.0,210.9361,210.9655,210.7496,210.7594,10259.0
2018-06-05 14:00:00,214.74,214.78,214.58,214.77,8412.0,210.7692,210.8085,210.6122,210.7986,8412.0
2018-06-05 14:10:00,214.79,215.02,214.79,215.02,6384.0,210.8183,211.044,210.8183,211.044,6384.0
2018-06-05 14:20:00,215.0,215.04,214.92,215.0,6464.0,211.0244,211.0636,210.9459,211.0244,6464.0
2018-06-05 14:30:00,215.02,215.02,214.91,214.94,10095.0,211.044,211.044,210.9361,210.9655,10095.0
2018-06-05 14:40:00,214.92,215.04,214.89,214.97,11804.0,210.9459,211.0636,210.9164,210.9949,11804.0
2018-06-05 14:50:00,214.93,215.13,214.91,214.99,17553.0,210.9557,211.152,210.9361,211.0146,17553.0
2018-06-05 15:00:00,214.98,215.08,214.91,215.05,9754.0,211.0048,211.1029,210.9361,211.0735,9754.0
2018-06-05 15:10:00,215.04,215.05,214.79,214.83,14957.0,211.0636,211.0735,210.8183,210.8575,14957.0
2018-06-05 15:20:00,214.84,214.86,214.56,214.6,16640.0,210.8673,210.887,210.5925,210.6318,16640.0
2018-06-05 15:30:00,214.62,215.13,214.61,215.05,38975.0,210.6514,211.152,210.6416,211.0735,38975.0
2018-06-05 15:40:00,215.03,215.05,214.84,214.84,38608.0,211.0538,211.0735,210.8673,210.8673,38608.0
2018-06-05 15:50:00,214.82,214.91,214.52,214.8,100974.0,210.8477,210.9361,210.5533,210.8281,100974.0
2018-06-06 09:30:00,215.22,215.51,214.33,215.5,28952.0,211.2403,211.525,210.3668,211.5151,28952.0
2018-06-06 09:40:00,215.4,215.7,214.96,214.96,22354.0,211.417,211.7114,210.9851,210.9851,22354.0
2018-06-06 09:50:00,214.95,215.36,214.85,214.85,6386.0,210.9753,211.3777,210.8772,210.8772,6386.0
2018-06-06 10:00:00,214.84,215.53,214.84,215.53,14823.0,210.8673,211.5446,210.8673,211.5446,14823.0
2018-06-06 10:10:00,215.53,215.66,215.4,215.54,9926.0,211.5446,211.6722,211.417,211.5544,9926.0
2018-06-06 10:20:00,215.62,216.5,215.62,216.16,17925.0,211.6329,212.4966,211.6329,212.1629,17925.0
2018-06-06 10:30:00,216.08,216.4,216.02,216.34,5723.0,212.0844,212.3985,212.0255,212.3396,5723.0
2018-06-06 10:40:00,216.41,216.45,215.97,216.13,8798.0,212.4083,212.4476,211.9764,212.1335,8798.0
2018-06-06 10:50:00,216.09,216.49,216.08,216.37,8353.0,212.0942,212.4868,212.0844,212.3691,8353.0
2018-06-06 11:00:00,216.3,216.55,216.28,216.48,10255.0,212.3003,212.5457,212.2807,212.477,10255.0
2018-06-06 11:10:00,216.45,216.79,216.36,216.77,8776.0,212.4476,212.7813,212.3592,212.7617,8776.0
2018-06-06 11:20:00,216.71,217.13,216.62,217.13,9087.0,212.7028,213.115,212.6144,213.115,9087.0
2018-06-06 11:30:00,217.2,217.45,217.05,217.19,9836.0,213.1837,213.4291,213.0365,213.1739,9836.0
2018-06-06 11:40:00,217.12,217.27,217.07,217.21,7105.0,213.1052,213.2524,213.0561,213.1935,7105.0
2018-06-06 11:50:00,217.21,217.4,217.05,217.4,14321.0,213.1935,213.38,213.0365,213.38,14321.0
2018-06-06 12:00:00,217.35,217.46,217.17,217.34,8612.0,213.3309,213.4389,213.1543,213.3211,8612.0
2018-06-06 12:10:00,217.35,217.63,217.35,217.63,11616.0,213.3309,213.6058,213.3309,213.6058,11616.0
2018-06-06 12:20:00,217.59,217.85,217.54,217.76,13397.0,213.5665,213.8217,213.5174,213.7334,13397.0
2018-06-06 12:30:00,217.68,217.75,217.61,217.65,11080.0,213.6548,213.7235,213.5861,213.6254,11080.0
2018-06-06 12:40:00,217.66,217.74,217.57,217.6,5485.0,213.6352,213.7137,213.5469,213.5763,5485.0
2018-06-06 12:50:00,217.58,217.92,217.57,217.92,4593.0,213.5567,213.8904,213.5469,213.8904,4593.0
2018-06-06 13:00:00,217.94,217.94,217.64,217.64,5009.0,213.91,213.91,213.6156,213.6156,5009.0
2018-06-06 13:10:00,217.63,217.69,217.42,217.44,7762.0,213.6058,213.6646,213.3996,213.4193,7762.0
2018-06-06 13:20:00,217.46,217.65,217.28,217.55,7985.0,213.4389,213.6254,213.2622,213.5272,7985.0
2018-06-06 13:30:00,217.5,217.57,217.3,217.33,7013.0,213.4782,213.5469,213.2819,213.3113,7013.0
2018-06-06 13:40:00,217.38,217.38,217.07,217.25,14775.0,213.3604,213.3604,213.0561,213.2328,14775.0
2018-06-06 13:50:00,217.25,217.32,217.2,217.32,6995.0,213.2328,213.3015,213.1837,213.3015,6995.0
2018-06-06 14:00:00,217.32,217.56,217.29,217.44,10527.0,213.3015,213.537,213.272,213.4193,10527.0
2018-06-06 14:10:00,217.48,217.55,217.39,217.39,9811.0,213.4585,213.5272,213.3702,213.3702,9811.0
2018-06-06 14:20:00,217.44,217.7,217.42,217.65,7303.0,213.4193,213.6745,213.3996,213.6254,7303.0
2018-06-06 14:30:00,217.69,217.89,217.55,217.84,9974.0,213.6646,213.8609,213.5272,213.8119,9974.0
2018-06-06 14:40:00,217.9,218.25,217.9,218.22,19055.0,213.8708,214.2143,213.8708,214.1848,19055.0
2018-06-06 14:50:00,218.27,218.29,218.12,218.2,9564.0,214.2339,214.2536,214.0867,214.1652,9564.0
2018-06-06 15:00:00,218.21,218.26,217.97,217.97,16826.0,214.175,214.2241,213.9395,213.9395,16826.0
2018-06-06 15:10:00,217.94,218.14,217.81,218.09,13274.0,213.91,214.1063,213.7824,214.0572,13274.0
2018-06-06 15:20:00,218.09,218.25,218.07,218.23,24647.0,214.0572,214.2143,214.0376,214.1947,24647.0
2018-06-06 15:30:00,218.23,218.28,218.01,218.06,32235.0,214.1947,214.2437,213.9787,214.0278,32235.0
2018-06-06 15:40:00,218.04,218.14,218.0,218.12,50110.0,214.0082,214.1063,213.9689,214.0867,50110.0
2018-06-06 15:50:00,218.13,218.29,218.07,218.29,99655.0,214.0965,214.2536,214.0376,214.2536,99655.0
2018-06-07 09:30:00,218.27,218.96,217.85,217.85,35350.0,214.2339,214.9112,213.8217,213.8217,35350.0
2018-06-07 09:40:00,217.86,218.5,217.86,218.35,9562.0,213.8315,214.4597,213.8315,214.3124,9562.0
2018-06-07 09:50:00,218.44,218.44,217.63,217.64,8579.0,214.4008,214.4008,213.6058,213.6156,8579.0
2018-06-07 10:00:00,217.79,217.95,217.17,217.27,20069.0,213.7628,213.9198,213.1543,213.2524,20069.0
2018-06-07 10:10:00,217.27,217.28,216.93,217.08,9079.0,213.2524,213.2622,212.9187,213.0659,9079.0
2018-06-07 10:20:00,217.07,217.07,216.47,216.74,13185.0,213.0561,213.0561,212.4672,212.7322,13185.0
2018-06-07 10:30:00,216.76,216.92,216.56,216.64,21763.0,212.7518,212.9089,212.5555,212.6341,21763.0
2018-06-07 10:40:00,216.62,216.69,216.23,216.38,12472.0,212.6144,212.6831,212.2316,212.3789,12472.0
2018-06-07 10:50:00,216.4,216.75,216.26,216.74,19606.0,212.3985,212.742,212.2611,212.7322,19606.0
2018-06-07 11:00:00,216.76,216.86,216.58,216.82,14288.0,212.7518,212.85,212.5752,212.8107,14288.0
2018-06-07 11:10:00,216.83,217.17,216.83,217.08,46862.0,212.8205,213.1543,212.8205,213.0659,46862.0
2018-06-07 11:20:00,217.06,217.07,216.69,216.9,9225.0,213.0463,213.0561,212.6831,212.8893,9225.0
2018-06-07 11:30:00,217.0,217.01,216.7,216.82,9652.0,212.9874,212.9972,212.693,212.8107,9652.0
2018-06-07 11:40:00,216.83,217.03,216.66,216.66,10348.0,212.8205,213.0168,212.6537,212.6537,10348.0
2018-06-07 11:50:00,216.7,216.86,216.64,216.66,4378.0,212.693,212.85,212.6341,212.6537,4378.0
2018-06-07 12:00:00,216.72,216.86,216.61,216.68,5632.0,212.7126,212.85,212.6046,212.6733,5632.0
2018-06-07 12:10:00,216.61,216.7,216.38,216.38,7584.0,212.6046,212.693,212.3789,212.3789,7584.0
2018-06-07 12:20:00,216.35,216.67,216.27,216.56,7674.0,212.3494,212.6635,212.2709,212.5555,7674.0
2018-06-07 12:30:00,216.51,216.51,215.89,215.97,14772.0,212.5065,212.5065,211.8979,211.9764,14772.0
2018-06-07 12:40:00,215.97,216.01,215.58,215.68,10215.0,211.9764,212.0157,211.5937,211.6918,10215.0
2018-06-07 12:50:00,215.7,216.21,215.7,216.21,6596.0,211.7114,212.212,211.7114,212.212,6596.0
2018-06-07 13:00:00,216.12,216.27,216.12,216.16,5960.0,212.1237,212.2709,212.1237,212.1629,5960.0
2018-06-07 13:10:00,216.11,216.16,215.85,215.98,8302.0,212.1139,212.1629,211.8587,211.9863,8302.0
2018-06-07 13:20:00,216.05,216.41,216.05,216.21,3161.0,212.055,212.4083,212.055,212.212,3161.0
2018-06-07 13:30:00,216.22,216.33,215.72,215.82,9751.0,212.2218,212.3298,211.7311,211.8292,9751.0
2018-06-07 13:40:00,215.78,216.58,215.77,216.58,6401.0,211.79,212.5752,211.7801,212.5752,6401.0
2018-06-07 13:50:00,216.46,216.54,216.08,216.08,5704.0,212.4574,212.5359,212.0844,212.0844,5704.0
2018-06-07 14:00:00,216.19,216.39,215.99,216.24,9631.0,212.1924,212.3887,211.9961,212.2415,9631.0
2018-06-07 14:10:00,216.28,216.72,216.24,216.72,6354.0,212.2807,212.7126,212.2415,212.7126,6354.0
2018-06-07 14:20:00,216.68,216.72,216.36,216.46,16906.0,212.6733,212.7126,212.3592,212.4574,16906.0
2018-06-07 14:30:00,216.47,216.57,216.36,216.5,12804.0,212.4672,212.5654,212.3592,212.4966,12804.0
2018-06-07 14:40:00,216.47,216.57,216.4,216.56,7879.0,212.4672,212.5654,212.3985,212.5555,7879.0
2018-06-07 14:50:00,216.66,216.75,216.42,216.44,7265.0,212.6537,212.742,212.4181,212.4378,7265.0
2018-06-07 15:00:00,216.4,216.44,216.14,216.14,12422.0,212.3985,212.4378,212.1433,212.1433,12422.0
2018-06-07 15:10:00,216.19,216.31,216.13,216.31,11935.0,212.1924,212.3102,212.1335,212.3102,11935.0
2018-06-07 15:20:00,216.31,216.55,216.31,216.42,18993.0,212.3102,212.5457,212.3102,212.4181,18993.0
2018-06-07 15:30:00,216.44,216.6,216.23,216.55,34146.0,212.4378,212.5948,212.2316,212.5457,34146.0
2018-06-07 15:40:00,216.58,216.58,215.97,216.02,36203.0,212.5752,212.5752,211.9764,212.0255,36203.0
2018-06-07 15:50:00,216.02,216.53,216.02,216.42,89800.0,212.0255,212.5261,212.0255,212.4181,89800.0
2018-06-08 09:30:00,216.75,217.88,216.15,216.76,44620.0,212.742,213.8511,212.1531,212.7518,44620.0
2018-06-08 09:40:00,216.71,217.05,216.46,216.58,21822.0,212.7028,213.0365,212.4574,212.5752,21822.0
2018-06-08 09:50:00,216.58,217.03,216.04,217.03,25529.0,212.5752,213.0168,212.0452,213.0168,25529.0
2018-06-08 10:00:00,216.8,216.8,216.06,216.51,31516.0,212.7911,212.7911,212.0648,212.5065,31516.0
2018-06-08 10:10:00,216.43,216.77,216.25,216.57,15047.0,212.4279,212.7617,212.2513,212.5654,15047.0
2018-06-08 10:20:00,216.53,216.72,216.37,216.56,9880.0,212.5261,212.7126,212.3691,212.5555,9880.0
2018-06-08 10:30:00,216.56,216.56,216.16,216.16,10288.0,212.5555,212.5555,212.1629,212.1629,10288.0
2018-06-08 10:40:00,216.21,216.36,216.11,216.33,8200.0,212.212,212.3592,212.1139,212.3298,8200.0
2018-06-08 10:50:00,216.36,216.76,216.33,216.74,11448.0,212.3592,212.7518,212.3298,212.7322,11448.0
2018-06-08 11:00:00,216.73,217.09,216.66,217.05,5866.0,212.7224,213.0757,212.6537,213.0365,5866.0
2018-06-08 11:10:00,217.09,217.23,216.97,217.07,6510.0,213.0757,213.2132,212.958,213.0561,6510.0
2018-06-08 11:20:00,217.02,217.14,216.8,217.12,8922.0,213.007,213.1248,212.7911,213.1052,8922.0
2018-06-08 11:30:00,217.09,217.21,216.83,217.03,21982.0,213.0757,213.1935,212.8205,213.0168,21982.0
2018-06-08 11:40:00,216.95,217.12,216.7,217.05,9043.0,212.9383,213.1052,212.693,213.0365,9043.0
2018-06-08 11:50:00,217.06,217.29,217.03,217.17,6275.0,213.0463,213.272,213.0168,213.1543,6275.0
2018-06-08 12:00:00,217.16,217.43,217.09,217.19,7605.0,213.1444,213.4095,213.0757,213.1739,7605.0
2018-06-08 12:10:00,217.2,217.29,217.0,217.08,9543.0,213.1837,213.272,212.9874,213.0659,9543.0
2018-06-08 12:20:00,217.08,217.41,217.02,217.41,13807.0,213.0659,213.3898,213.007,213.3898,13807.0
2018-06-08 12:30:00,217.42,217.59,217.33,217.4,6289.0,213.3996,213.5665,213.3113,213.38,6289.0
2018-06-08 12:40:00,217.36,217.36,217.15,217.15,4557.0,213.3407,213.3407,213.1346,213.1346,4557.0
2018-06-08 12:50:00,217.33,217.62,217.32,217.39,4715.0,213.3113,213.5959,213.3015,213.3702,4715.0
2018-06-08 13:00:00,217.43,217.43,217.12,217.2,7001.0,213.4095,213.4095,213.1052,213.1837,7001.0
2018-06-08 13:10:00,217.21,217.4,217.1,217.14,6051.0,213.1935,213.38,213.0856,213.1248,6051.0
2018-06-08 13:20:00,217.09,217.24,216.84,217.03,16247.0,213.0757,213.223,212.8304,213.0168,16247.0
2018-06-08 13:30:00,216.96,217.33,216.96,217.13,6891.0,212.9481,213.3113,212.9481,213.115,6891.0
2018-06-08 13:40:00,217.16,217.56,217.16,217.34,8571.0,213.1444,213.537,213.1444,213.3211,8571.0
2018-06-08 13:50:00,217.34,217.41,216.88,217.14,26558.0,213.3211,213.3898,212.8696,213.1248,26558.0
2018-06-08 14:00:00,217.19,217.36,217.15,217.31,4624.0,213.1739,213.3407,213.1346,213.2917,4624.0
2018-06-08 14:10:00,217.32,217.67,217.32,217.39,10731.0,213.3015,213.645,213.3015,213.3702,10731.0
2018-06-08 14:20:00,217.38,217.41,217.12,217.21,28259.0,213.3604,213.3898,213.1052,213.1935,28259.0
2018-06-08 14:30:00,217.17,217.37,217.14,217.35,11210.0,213.1543,213.3506,213.1248,213.3309,11210.0
2018-06-08 14:40:00,217.28,217.41,217.26,217.3,13452.0,213.2622,213.3898,213.2426,213.2819,13452.0
2018-06-08 14:50:00,217.28,217.33,217.22,217.25,7155.0,213.2622,213.3113,213.2033,213.2328,7155.0
2018-06-08 15:00:00,217.3,217.4,217.17,217.17,9899.0,213.2819,213.38,213.1543,213.1543,9899.0
2018-06-08 15:10:00,217.2,217.37,217.09,217.1,7405.0,213.1837,213.3506,213.0757,213.0856,7405.0
2018-06-08 15:20:00,217.15,217.42,217.13,217.34,9945.0,213.1346,213.3996,213.115,213.3211,9945.0
2018-06-08 15:30:00,217.34,217.43,217.28,217.37,15434.0,213.3211,213.4095,213.2622,213.3506,15434.0
2018-06-08 15:40:00,217.37,217.44,217.12,217.12,25141.0,213.3506,213.4193,213.1052,213.1052,25141.0
2018-06-08 15:50:00,217.15,217.32,216.95,217.02,107811.0,213.1346,213.3015,212.9383,213.007,107811.0
2018-06-11 09:30:00,217.63,217.87,216.55,216.55,24055.0,213.6058,213.8413,212.5457,212.5457,24055.0
2018-06-11 09:40:00,216.79,217.0,216.52,216.93,29906.0,212.7813,212.9874,212.5163,212.9187,29906.0
2018-06-11 09:50:00,216.93,217.06,216.67,216.87,10015.0,212.9187,213.0463,212.6635,212.8598,10015.0
2018-06-11 10:00:00,217.0,217.02,216.56,216.72,20826.0,212.9874,213.007,212.5555,212.7126,20826.0
2018-06-11 10:10:00,216.71,217.04,216.52,216.73,13604.0,212.7028,213.0267,212.5163,212.7224,13604.0
2018-06-11 10:20:00,216.71,217.05,216.46,216.95,9057.0,212.7028,213.0365,212.4574,212.9383,9057.0
2018-06-11 10:30:00,217.0,217.35,216.69,216.86,27997.0,212.9874,213.3309,212.6831,212.85,27997.0
2018-06-11 10:40:00,216.88,217.18,216.55,217.1,15721.0,212.8696,213.1641,212.5457,213.0856,15721.0
2018-06-11 10:50:00,217.11,217.35,216.99,217.29,46634.0,213.0954,213.3309,212.9776,213.272,46634.0
2018-06-11 11:00:00,217.32,217.57,217.2,217.23,27221.0,213.3015,213.5469,213.1837,213.2132,27221.0
2018-06-11 11:10:00,217.27,217.33,217.19,217.19,14205.0,213.2524,213.3113,213.1739,213.1739,14205.0
2018-06-11 11:20:00,217.26,217.57,217.14,217.38,14645.0,213.2426,213.5469,213.1248,213.3604,14645.0
2018-06-11 11:30:00,217.38,217.56,217.33,217.41,6743.0,213.3604,213.537,213.3113,213.3898,6743.0
2018-06-11 11:40:00,217.53,217.68,217.37,217.37,26463.0,213.5076,213.6548,213.3506,213.3506,26463.0
2018-06-11 11:50:00,217.37,217.66,217.33,217.58,14725.0,213.3506,213.6352,213.3113,213.5567,14725.0
2018-06-11 12:00:00,217.54,217.66,217.34,217.66,8630.0,213.5174,213.6352,213.3211,213.6352,8630.0
2018-06-11 12:10:00,217.65,217.82,217.4,217.79,7493.0,213.6254,213.7922,213.38,213.7628,7493.0
2018-06-11 12:20:00,217.81,217.96,217.71,217.79,8609.0,213.7824,213.9297,213.6843,213.7628,8609.0
2018-06-11 12:30:00,217.83,218.11,217.79,218.0,15644.0,213.8021,214.0769,213.7628,213.9689,15644.0
2018-06-11 12:40:00,217.98,218.0,217.81,217.89,6877.0,213.9493,213.9689,213.7824,213.8609,6877.0
2018-06-11 12:50:00,217.84,218.3,217.79,218.25,66920.0,213.8119,214.2634,213.7628,214.2143,66920.0
2018-06-11 13:00:00,218.2,218.2,218.04,218.12,10084.0,214.1652,214.1652,214.0082,214.0867,10084.0
2018-06-11 13:10:00,218.11,218.14,217.84,217.84,5878.0,214.0769,214.1063,213.8119,213.8119,5878.0
2018-06-11 13:20:00,217.83,217.93,217.72,217.86,9875.0,213.8021,213.9002,213.6941,213.8315,9875.0
2018-06-11 13:30:00,217.79,217.93,217.72,217.85,59948.0,213.7628,213.9002,213.6941,213.8217,59948.0
2018-06-11 13:40:00,217.87,217.88,217.71,217.85,7117.0,213.8413,213.8511,213.6843,213.8217,7117.0
2018-06-11 13:50:00,217.89,217.89,217.64,217.88,8211.0,213.8609,213.8609,213.6156,213.8511,8211.0
2018-06-11 14:00:00,217.89,217.92,217.62,217.77,9181.0,213.8609,213.8904,213.5959,213.7432,9181.0
2018-06-11 14:10:00,217.76,217.87,217.71,217.87,9072.0,213.7334,213.8413,213.6843,213.8413,9072.0
2018-06-11 14:20:00,217.85,217.91,217.79,217.83,9928.0,213.8217,213.8806,213.7628,213.8021,9928.0
2018-06-11 14:30:00,217.87,217.88,217.77,217.83,12968.0,213.8413,213.8511,213.7432,213.8021,12968.0
2018-06-11 14:40:00,217.83,217.87,217.7,217.72,18676.0,213.8021,213.8413,213.6745,213.6941,18676.0
2018-06-11 14:50:00,217.75,217.87,217.73,217.83,10282.0,213.7235,213.8413,213.7039,213.8021,10282.0
2018-06-11 15:00:00,217.84,217.9,217.8,217.82,17270.0,213.8119,213.8708,213.7726,213.7922,17270.0
2018-06-11 15:10:00,217.8,217.89,217.77,217.79,14656.0,213.7726,213.8609,213.7432,213.7628,14656.0
2018-06-11 15:20:00,217.8,217.96,217.8,217.83,25115.0,213.7726,213.9297,213.7726,213.8021,25115.0
2018-06-11 15:30:00,217.84,217.9,217.7,217.76,16270.0,213.8119,213.8708,213.6745,213.7334,16270.0
2018-06-11 15:40:00,217.74,217.81,217.73,217.77,24141.0,213.7137,213.7824,213.7039,213.7432,24141.0
2018-06-11 15:50:00,217.76,217.76,217.25,217.38,106973.0,213.7334,213.7334,213.2328,213.3604,106973.0
2018-06-12 09:30:00,217.46,218.45,217.34,217.74,93181.0,213.4389,214.4106,213.3211,213.7137,93181.0
2018-06-12 09:40:00,217.77,218.0,216.78,217.71,46722.0,213.7432,213.9689,212.7715,213.6843,46722.0
2018-06-12 09:50:00,217.6,218.11,217.58,217.92,39447.0,213.5763,214.0769,213.5567,213.8904,39447.0
2018-06-12 10:00:00,218.02,218.41,217.67,217.8,77932.0,213.9885,214.3713,213.645,213.7726,77932.0
2018-06-12 10:10:00,217.8,218.26,217.79,218.08,19127.0,213.7726,214.2241,213.7628,214.0474,19127.0
2018-06-12 10:20:00,218.18,218.23,217.84,218.19,16149.0,214.1456,214.1947,213.8119,214.1554,16149.0
2018-06-12 10:30:00,218.14,218.26,217.96,218.19,13779.0,214.1063,214.2241,213.9297,214.1554,13779.0
2018-06-12 10:40:00,218.19,218.42,218.19,218.2,13750.0,214.1554,214.3811,214.1554,214.1652,13750.0
2018-06-12 10:50:00,218.19,218.38,218.04,218.33,12214.0,214.1554,214.3419,214.0082,214.2928,12214.0
2018-06-12 11:00:00,218.3,218.3,218.02,218.18,13313.0,214.2634,214.2634,213.9885,214.1456,13313.0
2018-06-12 11:10:00,218.21,218.21,217.95,217.95,14500.0,214.175,214.175,213.9198,213.9198,14500.0
2018-06-12 11:20:00,218.02,218.27,218.01,218.24,13600.0,213.9885,214.2339,213.9787,214.2045,13600.0
2018-06-12 11:30:00,218.24,218.26,217.94,218.1,15671.0,214.2045,214.2241,213.91,214.0671,15671.0
2018-06-12 11:40:00,218.1,218.16,218.03,218.13,11089.0,214.0671,214.126,213.9984,214.0965,11089.0
2018-06-12 11:50:00,218.12,218.46,218.0,218.0,17268.0,214.0867,214.4204,213.9689,213.9689,17268.0
2018-06-12 12:00:00,218.05,218.16,218.03,218.14,12219.0,214.018,214.126,213.9984,214.1063,12219.0
2018-06-12 12:10:00,218.14,218.18,217.99,218.04,17483.0,214.1063,214.1456,213.9591,214.0082,17483.0
2018-06-12 12:20:00,218.04,218.24,218.03,218.17,21339.0,214.0082,214.2045,213.9984,214.1358,21339.0
2018-06-12 12:30:00,218.17,218.17,218.01,218.06,7459.0,214.1358,214.1358,213.9787,214.0278,7459.0
2018-06-12 12:40:00,218.06,218.11,217.98,218.09,9402.0,214.0278,214.0769,213.9493,214.0572,9402.0
2018-06-12 12:50:00,218.08,218.2,217.98,218.05,29306.0,214.0474,214.1652,213.9493,214.018,29306.0
2018-06-12 13:00:00,218.04,218.09,217.83,217.91,16668.0,214.0082,214.0572,213.8021,213.8806,16668.0
2018-06-12 13:10:00,217.9,217.98,217.78,217.83,11934.0,213.8708,213.9493,213.753,213.8021,11934.0
2018-06-12 13:20:00,217.84,217.97,217.76,217.88,15046.0,213.8119,213.9395,213.7334,213.8511,15046.0
2018-06-12 13:30:00,217.85,218.1,217.82,217.99,15906.0,213.8217,214.0671,213.7922,213.9591,15906.0
2018-06-12 13:40:00,217.98,218.29,217.94,218.29,14300.0,213.9493,214.2536,213.91,214.2536,14300.0
2018-06-12 13:50:00,218.25,218.43,218.19,218.22,22257.0,214.2143,214.391,214.1554,214.1848,22257.0
2018-06-12 14:00:00,218.25,218.25,217.97,217.98,35184.0,214.2143,214.2143,213.9395,213.9493,35184.0
2018-06-12 14:10:00,217.98,218.05,217.92,217.98,17191.0,213.9493,214.018,213.8904,213.9493,17191.0
2018-06-12 14:20:00,217.97,218.03,217.56,217.6,12643.0,213.9395,213.9984,213.537,213.5763,12643.0
2018-06-12 14:30:00,217.55,217.68,217.45,217.65,13180.0,213.5272,213.6548,213.4291,213.6254,13180.0
2018-06-12 14:40:00,217.59,217.75,217.53,217.74,9371.0,213.5665,213.7235,213.5076,213.7137,9371.0
2018-06-12 14:50:00,217.71,217.85,217.68,217.73,10333.0,213.6843,213.8217,213.6548,213.7039,10333.0
2018-06-12 15:00:00,217.76,217.99,217.71,217.83,11742.0,213.7334,213.9591,213.6843,213.8021,11742.0
2018-06-12 15:10:00,217.83,217.9,217.74,217.84,20346.0,213.8021,213.8708,213.7137,213.8119,20346.0
2018-06-12 15:20:00,217.86,217.95,217.8,217.85,23215.0,213.8315,213.9198,213.7726,213.8217,23215.0
2018-06-12 15:30:00,217.88,217.99,217.85,217.95,19735.0,213.8511,213.9591,213.8217,213.9198,19735.0
2018-06-12 15:40:00,217.97,218.01,217.8,217.86,26954.0,213.9395,213.9787,213.7726,213.8315,26954.0
2018-06-12 15:50:00,217.87,218.02,217.83,217.95,85305.0,213.8413,213.9885,213.8021,213.9198,85305.0
2018-06-13 09:30:00,218.53,218.55,217.71,217.92,28144.0,214.4891,214.5087,213.6843,213.8904,28144.0
2018-06-13 09:40:00,217.92,218.52,217.84,218.43,9414.0,213.8904,214.4793,213.8119,214.391,9414.0
2018-06-13 09:50:00,218.36,218.69,217.8,217.88,21180.0,214.3223,214.6462,213.7726,213.8511,21180.0
2018-06-13 10:00:00,217.9,218.06,217.75,217.87,9501.0,213.8708,214.0278,213.7235,213.8413,9501.0
2018-06-13 10:10:00,217.77,218.09,217.73,217.77,19106.0,213.7432,214.0572,213.7039,213.7432,19106.0
2018-06-13 10:20:00,217.86,218.15,217.82,217.94,15613.0,213.8315,214.1161,213.7922,213.91,15613.0
2018-06-13 10:30:00,217.94,218.0,217.74,217.94,7524.0,213.91,213.9689,213.7137,213.91,7524.0
2018-06-13 10:40:00,217.9,218.17,217.86,218.05,12381.0,213.8708,214.1358,213.8315,214.018,12381.0
2018-06-13 10:50:00,218.03,218.12,217.94,218.06,10700.0,213.9984,214.0867,213.91,214.0278,10700.0
2018-06-13 11:00:00,218.02,218.09,217.94,218.0,15276.0,213.9885,214.0572,213.91,213.9689,15276.0
2018-06-13 11:10:00,218.0,218.11,217.87,218.04,8561.0,213.9689,214.0769,213.8413,214.0082,8561.0
2018-06-13 11:20:00,218.04,218.35,218.01,218.32,11788.0,214.0082,214.3124,213.9787,214.283,11788.0
2018-06-13 11:30:00,218.32,218.4,218.05,218.13,11422.0,214.283,214.3615,214.018,214.0965,11422.0
2018-06-13 11:40:00,218.1,218.49,218.09,218.15,16331.0,214.0671,214.4499,214.0572,214.1161,16331.0
2018-06-13 11:50:00,218.14,218.24,218.04,218.06,6088.0,214.1063,214.2045,214.0082,214.0278,6088.0
2018-06-13 12:00:00,218.0,218.03,217.79,217.89,4100.0,213.9689,213.9984,213.7628,213.8609,4100.0
2018-06-13 12:10:00,217.82,217.89,217.65,217.65,5148.0,213.7922,213.8609,213.6254,213.6254,5148.0
2018-06-13 12:20:00,217.61,217.86,217.53,217.78,6454.0,213.5861,213.8315,213.5076,213.753,6454.0
2018-06-13 12:30:00,217.77,217.87,217.68,217.83,4618.0,213.7432,213.8413,213.6548,213.8021,4618.0
2018-06-13 12:40:00,217.84,218.01,217.83,217.98,7170.0,213.8119,213.9787,213.8021,213.9493,7170.0
2018-06-13 12:50:00,217.99,218.01,217.68,217.75,5893.0,213.9591,213.9787,213.6548,213.7235,5893.0
2018-06-13 13:00:00,217.69,217.83,217.63,217.73,7554.0,213.6646,213.8021,213.6058,213.7039,7554.0
2018-06-13 13:10:00,217.75,217.79,217.42,217.43,16420.0,213.7235,213.7628,213.3996,213.4095,16420.0
2018-06-13 13:20:00,217.49,217.51,217.37,217.37,6504.0,213.4683,213.488,213.3506,213.3506,6504.0
2018-06-13 13:30:00,217.35,217.38,217.17,217.19,8030.0,213.3309,213.3604,213.1543,213.1739,8030.0
2018-06-13 13:40:00,217.23,217.66,217.08,217.1,29879.0,213.2132,213.6352,213.0659,213.0856,29879.0
2018-06-13 13:50:00,217.12,217.17,216.94,217.13,17219.0,213.1052,213.1543,212.9285,213.115,17219.0
2018-06-13 14:00:00,217.0,217.09,216.43,216.47,16163.0,212.9874,213.0757,212.4279,212.4672,16163.0
2018-06-13 14:10:00,216.52,217.13,216.52,216.71,21137.0,212.5163,213.115,212.5163,212.7028,21137.0
2018-06-13 14:20:00,216.8,216.8,216.43,216.69,18590.0,212.7911,212.7911,212.4279,212.6831,18590.0
2018-06-13 14:30:00,216.69,216.86,216.43,216.84,11333.0,212.6831,212.85,212.4279,212.8304,11333.0
2018-06-13 14:40:00,216.89,216.99,216.41,216.43,17054.0,212.8794,212.9776,212.4083,212.4279,17054.0
2018-06-13 14:50:00,216.55,216.86,216.55,216.84,13660.0,212.5457,212.85,212.5457,212.8304,13660.0
2018-06-13 15:00:00,216.88,217.16,216.88,216.93,12757.0,212.8696,213.1444,212.8696,212.9187,12757.0
2018-06-13 15:10:00,216.96,217.02,216.75,216.95,18753.0,212.9481,213.007,212.742,212.9383,18753.0
2018-06-13 15:20:00,216.94,216.99,216.48,216.62,20586.0,212.9285,212.9776,212.477,212.6144,20586.0
2018-06-13 15:30:00,216.58,216.64,216.31,216.39,20834.0,212.5752,212.6341,212.3102,212.3887,20834.0
2018-06-13 15:40:00,216.41,216.54,216.22,216.41,49135.0,212.4083,212.5359,212.2218,212.4083,49135.0
2018-06-13 15:50:00,216.41,216.55,216.23,216.33,97741.0,212.4083,212.5457,212.2316,212.3298,97741.0
2018-06-14 09:30:00,216.78,217.0,215.71,216.53,53834.0,212.9385,213.1546,211.8875,212.6929,53834.0
2018-06-14 09:40:00,216.52,216.9,215.97,216.01,17784.0,212.6831,213.0564,212.1429,212.1822,17784.0
2018-06-14 09:50:00,215.87,216.22,215.18,215.27,14099.0,212.0446,212.3884,211.3669,211.4553,14099.0
2018-06-14 10:00:00,215.3,216.18,215.29,216.18,12092.0,211.4847,212.3491,211.4749,212.3491,12092.0
2018-06-14 10:10:00,216.23,216.49,215.94,216.16,17486.0,212.3983,212.6536,212.1134,212.3295,17486.0
2018-06-14 10:20:00,216.22,216.53,216.12,216.38,10452.0,212.3884,212.6929,212.2902,212.5456,10452.0
2018-06-14 10:30:00,216.38,216.57,216.21,216.34,15473.0,212.5456,212.7322,212.3786,212.5063,15473.0
2018-06-14 10:40:00,216.25,216.62,216.22,216.23,10287.0,212.4179,212.7813,212.3884,212.3983,10287.0
2018-06-14 10:50:00,216.23,216.34,215.8,215.98,8951.0,212.3983,212.5063,211.9759,212.1527,8951.0
2018-06-14 11:00:00,215.97,216.04,215.73,215.93,5200.0,212.1429,212.2116,211.9071,212.1036,5200.0
2018-06-14 11:10:00,215.83,216.24,215.83,216.18,9778.0,212.0053,212.4081,212.0053,212.3491,9778.0
2018-06-14 11:20:00,216.18,216.25,215.81,216.03,13562.0,212.3491,212.4179,211.9857,212.2018,13562.0
2018-06-14 11:30:00,215.99,216.34,215.99,216.23,7747.0,212.1625,212.5063,212.1625,212.3983,7747.0
2018-06-14 11:40:00,216.26,216.46,216.22,216.22,3949.0,212.4277,212.6242,212.3884,212.3884,3949.0
2018-06-14 11:50:00,216.33,216.33,215.94,216.01,8796.0,212.4965,212.4965,212.1134,212.1822,8796.0
2018-06-14 12:00:00,215.95,216.05,215.86,215.95,6899.0,212.1232,212.2214,212.0348,212.1232,6899.0
2018-06-14 12:10:00,215.93,216.08,215.72,215.76,9500.0,212.1036,212.2509,211.8973,211.9366,9500.0
2018-06-14 12:20:00,215.78,215.95,215.6,215.92,8196.0,211.9562,212.1232,211.7794,212.0937,8196.0
2018-06-14 12:30:00,215.94,216.04,215.74,215.74,5612.0,212.1134,212.2116,211.9169,211.9169,5612.0
2018-06-14 12:40:00,215.75,215.96,215.75,215.85,59652.0,211.9268,212.133,211.9268,212.025,59652.0
2018-06-14 12:50:00,215.9,216.02,215.63,215.63,11681.0,212.0741,212.192,211.8089,211.8089,11681.0
2018-06-14 13:00:00,215.64,215.8,215.56,215.62,10445.0,211.8187,211.9759,211.7401,211.7991,10445.0
2018-06-14 13:10:00,215.63,215.79,215.63,215.75,17536.0,211.8089,211.966,211.8089,211.9268,17536.0
2018-06-14 13:20:00,215.79,215.92,215.71,215.79,10941.0,211.966,212.0937,211.8875,211.966,10941.0
2018-06-14 13:30:00,215.78,216.07,215.6,215.69,16197.0,211.9562,212.2411,211.7794,211.8678,16197.0
2018-06-14 13:40:00,215.67,215.78,215.65,215.69,6274.0,211.8482,211.9562,211.8285,211.8678,6274.0
2018-06-14 13:50:00,215.71,215.87,215.59,215.59,11039.0,211.8875,212.0446,211.7696,211.7696,11039.0
2018-06-14 14:00:00,215.64,215.75,215.48,215.68,10448.0,211.8187,211.9268,211.6615,211.858,10448.0
2018-06-14 14:10:00,215.64,215.84,215.53,215.53,10478.0,211.8187,212.0152,211.7107,211.7107,10478.0
2018-06-14 14:20:00,215.56,215.7,215.51,215.69,9661.0,211.7401,211.8776,211.691,211.8678,9661.0
2018-06-14 14:30:00,215.73,215.82,215.54,215.76,6267.0,211.9071,211.9955,211.7205,211.9366,6267.0
2018-06-14 14:40:00,215.87,216.13,215.85,216.12,7808.0,212.0446,212.3,212.025,212.2902,7808.0
2018-06-14 14:50:00,216.12,216.14,215.82,215.88,12881.0,212.2902,212.3098,211.9955,212.0545,12881.0
2018-06-14 15:00:00,215.93,216.1,215.74,216.1,8457.0,212.1036,212.2706,211.9169,212.2706,8457.0
2018-06-14 15:10:00,216.05,216.25,216.05,216.21,7032.0,212.2214,212.4179,212.2214,212.3786,7032.0
2018-06-14 15:20:00,216.2,216.4,216.2,216.38,14155.0,212.3688,212.5652,212.3688,212.5456,14155.0
2018-06-14 15:30:00,216.36,216.48,216.33,216.44,16279.0,212.5259,212.6438,212.4965,212.6045,16279.0
2018-06-14 15:40:00,216.42,216.51,216.38,216.5,28458.0,212.5849,212.6733,212.5456,212.6635,28458.0
2018-06-14 15:50:00,216.48,216.64,216.33,216.57,111997.0,212.6438,212.801,212.4965,212.7322,111997.0
2018-06-15 09:30:00,216.25,216.58,215.09,216.12,375605.0,212.4179,212.742,211.2785,212.2902,375605.0
2018-06-15 09:40:00,216.02,216.1,215.18,215.91,32204.0,212.192,212.2706,211.3669,212.0839,32204.0
2018-06-15 09:50:00,215.96,216.02,215.22,215.39,19161.0,212.133,212.192,211.4061,211.5731,19161.0
2018-06-15 10:00:00,215.32,215.6,215.23,215.35,21774.0,211.5044,211.7794,211.416,211.5338,21774.0
2018-06-15 10:10:00,215.36,215.52,215.17,215.22,27461.0,211.5437,211.7008,211.357,211.4061,27461.0
2018-06-15 10:20:00,215.27,215.34,215.05,215.09,8146.0,211.4553,211.524,211.2392,211.2785,8146.0
2018-06-15 10:30:00,215.0,215.0,213.92,213.92,23368.0,211.19,211.19,210.1292,210.1292,23368.0
2018-06-15 10:40:00,213.9,214.57,213.86,214.47,10237.0,210.1095,210.7677,210.0703,210.6694,10237.0
2018-06-15 10:50:00,214.51,214.71,214.28,214.63,10455.0,210.7087,210.9052,210.4828,210.8266,10455.0
2018-06-15 11:00:00,214.73,215.0,214.52,214.75,17998.0,210.9248,211.19,210.7186,210.9445,17998.0
2018-06-15 11:10:00,214.8,215.05,214.69,214.87,9736.0,210.9936,211.2392,210.8855,211.0624,9736.0
2018-06-15 11:20:00,214.92,215.02,214.46,214.46,16469.0,211.1115,211.2097,210.6596,210.6596,16469.0
2018-06-15 11:30:00,214.54,214.65,214.15,214.33,17275.0,210.7382,210.8463,210.3551,210.5319,17275.0
2018-06-15 11:40:00,214.33,214.55,214.33,214.49,11696.0,210.5319,210.748,210.5319,210.6891,11696.0
2018-06-15 11:50:00,214.47,214.88,214.45,214.88,10364.0,210.6694,211.0722,210.6498,211.0722,10364.0
2018-06-15 12:00:00,215.03,215.15,214.74,214.75,7543.0,211.2195,211.3374,210.9347,210.9445,7543.0
2018-06-15 12:10:00,214.69,214.85,214.57,214.69,10220.0,210.8855,211.0427,210.7677,210.8855,10220.0
2018-06-15 12:20:00,214.68,214.91,214.58,214.84,11235.0,210.8757,211.1016,210.7775,211.0329,11235.0
2018-06-15 12:30:00,214.82,214.82,214.59,214.62,12006.0,211.0132,211.0132,210.7873,210.8168,12006.0
2018-06-15 12:40:00,214.73,214.83,214.67,214.79,6887.0,210.9248,211.0231,210.8659,210.9838,6887.0
2018-06-15 12:50:00,214.74,214.8,214.7,214.76,6900.0,210.9347,210.9936,210.8954,210.9543,6900.0
2018-06-15 13:00:00,214.74,214.81,214.69,214.73,5658.0,210.9347,211.0034,210.8855,210.9248,5658.0
2018-06-15 13:10:00,214.69,214.69,214.46,214.5,8199.0,210.8855,210.8855,210.6596,210.6989,8199.0
2018-06-15 13:20:00,214.51,214.67,214.47,214.63,10726.0,210.7087,210.8659,210.6694,210.8266,10726.0
2018-06-15 13:30:00,214.62,214.68,214.51,214.66,9625.0,210.8168,210.8757,210.7087,210.8561,9625.0
2018-06-15 13:40:00,214.68,214.7,214.51,214.53,8294.0,210.8757,210.8954,210.7087,210.7284,8294.0
2018-06-15 13:50:00,214.52,214.69,214.4,214.45,14468.0,210.7186,210.8855,210.6007,210.6498,14468.0
2018-06-15 14:00:00,214.46,214.52,214.16,214.47,20234.0,210.6596,210.7186,210.3649,210.6694,20234.0
2018-06-15 14:10:00,214.53,214.58,214.34,214.44,18390.0,210.7284,210.7775,210.5417,210.64,18390.0
2018-06-15 14:20:00,214.48,215.1,214.45,215.01,15700.0,210.6793,211.2883,210.6498,211.1999,15700.0
2018-06-15 14:30:00,214.99,215.3,214.97,215.24,8950.0,211.1802,211.4847,211.1606,211.4258,8950.0
2018-06-15 14:40:00,215.25,215.68,215.2,215.51,57947.0,211.4356,211.858,211.3865,211.691,57947.0
2018-06-15 14:50:00,215.5,216.06,215.49,215.96,83634.0,211.6812,212.2313,211.6714,212.133,83634.0
2018-06-15 15:00:00,216.01,216.02,215.47,215.47,21003.0,212.1822,212.192,211.6517,211.6517,21003.0
2018-06-15 15:10:00,215.47,215.63,215.32,215.33,14812.0,211.6517,211.8089,211.5044,211.5142,14812.0
2018-06-15 15:20:00,215.36,215.95,215.35,215.95,13167.0,211.5437,212.1232,211.5338,212.1232,13167.0
2018-06-15 15:30:00,215.96,216.07,215.91,216.01,17306.0,212.133,212.2411,212.0839,212.1822,17306.0
2018-06-15 15:40:00,216.02,216.27,215.96,216.18,29464.0,212.192,212.4375,212.133,212.3491,29464.0
2018-06-15 15:50:00,216.22,216.22,215.71,215.95,123898.0,212.3884,212.3884,211.8875,212.1232,123898.0
2018-06-18 09:30:00,213.72,213.72,212.14,212.23,42870.0,209.9327,209.9327,208.3807,208.4691,42870.0
2018-06-18 09:40:00,212.23,212.92,212.17,212.68,30757.0,208.4691,209.1469,208.4102,208.9112,30757.0
2018-06-18 09:50:00,212.69,212.89,212.17,212.27,16767.0,208.921,209.1174,208.4102,208.5084,16767.0
2018-06-18 10:00:00,212.31,212.87,212.11,212.19,18547.0,208.5477,209.0978,208.3513,208.4298,18547.0
2018-06-18 10:10:00,212.19,212.19,211.58,212.19,15932.0,208.4298,208.4298,207.8307,208.4298,15932.0
2018-06-18 10:20:00,212.14,212.47,211.69,211.7,10667.0,208.3807,208.7049,207.9387,207.9485,10667.0
2018-06-18 10:30:00,211.62,212.35,211.6,212.2,14326.0,207.8699,208.587,207.8503,208.4397,14326.0
2018-06-18 10:40:00,212.25,212.47,212.15,212.33,10036.0,208.4888,208.7049,208.3906,208.5674,10036.0
2018-06-18 10:50:00,212.34,212.56,212.07,212.08,14825.0,208.5772,208.7933,208.312,208.3218,14825.0
2018-06-18 11:00:00,212.11,212.25,211.96,212.25,14108.0,208.3513,208.4888,208.2039,208.4888,14108.0
2018-06-18 11:10:00,212.35,212.45,212.08,212.14,9518.0,208.587,208.6852,208.3218,208.3807,9518.0
2018-06-18 11:20:00,212.14,212.55,211.99,212.43,19958.0,208.3807,208.7835,208.2334,208.6656,19958.0
2018-06-18 11:30:00,212.42,212.46,211.96,212.2,17691.0,208.6558,208.6951,208.2039,208.4397,17691.0
2018-06-18 11:40:00,212.2,212.89,212.14,212.87,20982.0,208.4397,209.1174,208.3807,209.0978,20982.0
2018-06-18 11:50:00,212.88,213.07,212.46,212.69,12473.0,209.1076,209.2942,208.6951,208.921,12473.0
2018-06-18 12:00:00,212.71,212.88,212.64,212.69,8786.0,208.9406,209.1076,208.8719,208.921,8786.0
2018-06-18 12:10:00,212.67,212.75,212.45,212.55,7410.0,208.9013,208.9799,208.6852,208.7835,7410.0
2018-06-18 12:20:00,212.52,212.54,212.17,212.36,9457.0,208.754,208.7736,208.4102,208.5968,9457.0
2018-06-18 12:30:00,212.39,212.55,212.39,212.51,6240.0,208.6263,208.7835,208.6263,208.7442,6240.0
2018-06-18 12:40:00,212.45,212.68,212.45,212.61,6478.0,208.6852,208.9112,208.6852,208.8424,6478.0
2018-06-18 12:50:00,212.57,212.93,212.55,212.93,2601.0,208.8031,209.1567,208.7835,209.1567,2601.0
2018-06-18 13:00:00,212.93,213.1,212.88,213.01,6019.0,209.1567,209.3237,209.1076,209.2353,6019.0
2018-06-18 13:10:00,213.0,213.01,212.72,212.79,4765.0,209.2255,209.2353,208.9505,209.0192,4765.0
2018-06-18 13:20:00,212.75,213.04,212.72,212.84,5138.0,208.9799,209.2648,208.9505,209.0683,5138.0
2018-06-18 13:30:00,212.79,212.99,212.79,212.95,2865.0,209.0192,209.2157,209.0192,209.1764,2865.0
2018-06-18 13:40:00,212.92,212.96,212.7,212.74,5483.0,209.1469,209.1862,208.9308,208.9701,5483.0
2018-06-18 13:50:00,212.71,212.82,212.52,212.72,8716.0,208.9406,209.0487,208.754,208.9505,8716.0
2018-06-18 14:00:00,212.77,213.0,212.66,212.87,19763.0,208.9996,209.2255,208.8915,209.0978,19763.0
2018-06-18 14:10:00,212.85,212.9,212.62,212.76,15261.0,209.0781,209.1273,208.8522,208.9897,15261.0
2018-06-18 14:20:00,212.81,213.03,212.81,213.0,5633.0,209.0389,209.255,209.0389,209.2255,5633.0
2018-06-18 14:30:00,213.02,213.08,212.97,213.01,4853.0,209.2451,209.3041,209.196,209.2353,4853.0
2018-06-18 14:40:00,213.09,213.2,212.9,212.9,9282.0,209.3139,209.4219,209.1273,209.1273,9282.0
2018-06-18 14:50:00,212.84,212.9,212.62,212.69,8662.0,209.0683,209.1273,208.8522,208.921,8662.0
2018-06-18 15:00:00,212.75,212.87,212.66,212.83,9193.0,208.9799,209.0978,208.8915,209.0585,9193.0
2018-06-18 15:10:00,212.84,212.93,212.73,212.81,10765.0,209.0683,209.1567,208.9603,209.0389,10765.0
2018-06-18 15:20:00,212.81,212.98,212.8,212.87,12725.0,209.0389,209.2058,209.029,209.0978,12725.0
2018-06-18 15:30:00,212.89,212.96,212.73,212.77,16422.0,209.1174,209.1862,208.9603,208.9996,16422.0
2018-06-18 15:40:00,212.75,212.89,212.69,212.83,31921.0,208.9799,209.1174,208.921,209.0585,31921.0
2018-06-18 15:50:00,212.83,212.93,212.63,212.8,87867.0,209.0585,209.1567,208.862,209.029,87867.0
2018-06-19 09:30:00,210.86,211.65,210.46,210.83,28961.0,207.1234,207.8994,206.7305,207.0939,28961.0
2018-06-19 09:40:00,210.7,210.75,209.63,210.11,25351.0,206.9662,207.0154,205.9152,206.3867,25351.0
2018-06-19 09:50:00,210.1,210.17,208.63,208.74,26608.0,206.3769,206.4456,204.9329,205.041,26608.0
2018-06-19 10:00:00,208.76,209.35,208.51,209.07,24136.0,205.0606,205.6402,204.8151,205.3651,24136.0
2018-06-19 10:10:00,209.04,209.54,208.92,209.43,16581.0,205.3357,205.8268,205.2178,205.7188,16581.0
2018-06-19 10:20:00,209.44,209.44,208.53,208.62,27914.0,205.7286,205.7286,204.8347,204.9231,27914.0
2018-06-19 10:30:00,208.63,208.75,208.46,208.6,28331.0,204.9329,205.0508,204.7659,204.9035,28331.0
2018-06-19 10:40:00,208.61,209.09,208.3,209.09,26595.0,204.9133,205.3848,204.6088,205.3848,26595.0
2018-06-19 10:50:00,209.1,209.66,208.77,208.79,17171.0,205.3946,205.9447,205.0704,205.0901,17171.0
2018-06-19 11:00:00,208.87,208.94,208.65,208.85,16826.0,205.1687,205.2374,204.9526,205.149,16826.0
2018-06-19 11:10:00,208.89,209.09,208.8,209.08,17349.0,205.1883,205.3848,205.0999,205.375,17349.0
2018-06-19 11:20:00,209.08,209.13,208.52,208.54,30729.0,205.375,205.4241,204.8249,204.8445,30729.0
2018-06-19 11:30:00,208.59,208.89,208.55,208.78,40035.0,204.8936,205.1883,204.8543,205.0803,40035.0
2018-06-19 11:40:00,208.78,209.22,208.71,209.1,21340.0,205.0803,205.5125,205.0115,205.3946,21340.0
2018-06-19 11:50:00,209.1,209.24,208.81,208.91,25948.0,205.3946,205.5321,205.1097,205.208,25948.0
2018-06-19 12:00:00,208.92,208.93,208.68,208.8,10731.0,205.2178,205.2276,204.982,205.0999,10731.0
2018-06-19 12:10:00,208.78,208.79,208.5,208.71,12091.0,205.0803,205.0901,204.8052,205.0115,12091.0
2018-06-19 12:20:00,208.76,208.76,208.66,208.69,9251.0,205.0606,205.0606,204.9624,204.9919,9251.0
2018-06-19 12:30:00,208.72,208.75,208.38,208.45,9062.0,205.0213,205.0508,204.6874,204.7561,9062.0
2018-06-19 12:40:00,208.43,208.46,208.22,208.22,13041.0,204.7365,204.7659,204.5302,204.5302,13041.0
2018-06-19 12:50:00,208.28,208.59,208.21,208.59,10536.0,204.5891,204.8936,204.5204,204.8936,10536.0
2018-06-19 13:00:00,208.63,208.81,208.63,208.81,6827.0,204.9329,205.1097,204.9329,205.1097,6827.0
2018-06-19 13:10:00,208.8,208.9,208.78,208.88,9542.0,205.0999,205.1981,205.0803,205.1785,9542.0
2018-06-19 13:20:00,208.92,208.92,208.81,208.86,13310.0,205.2178,205.2178,205.1097,205.1589,13310.0
2018-06-19 13:30:00,208.85,209.26,208.76,209.26,17957.0,205.149,205.5518,205.0606,205.5518,17957.0
2018-06-19 13:40:00,209.25,209.6,209.21,209.59,8918.0,205.5419,205.8857,205.5027,205.8759,8918.0
2018-06-19 13:50:00,209.65,209.74,209.49,209.52,9689.0,205.9349,206.0233,205.7777,205.8072,9689.0
2018-06-19 14:00:00,209.55,209.82,209.53,209.79,9728.0,205.8366,206.1018,205.817,206.0724,9728.0
2018-06-19 14:10:00,209.74,209.86,209.69,209.81,8752.0,206.0233,206.1411,205.9741,206.092,8752.0
2018-06-19 14:20:00,209.77,209.82,209.5,209.55,12577.0,206.0527,206.1018,205.7875,205.8366,12577.0
2018-06-19 14:30:00,209.57,209.68,209.47,209.66,26884.0,205.8563,205.9643,205.758,205.9447,26884.0
2018-06-19 14:40:00,209.64,209.77,209.43,209.46,70008.0,205.925,206.0527,205.7188,205.7482,70008.0
2018-06-19 14:50:00,209.44,209.65,209.41,209.57,15447.0,205.7286,205.9349,205.6991,205.8563,15447.0
2018-06-19 15:00:00,209.56,209.67,209.43,209.62,16114.0,205.8464,205.9545,205.7188,205.9054,16114.0
2018-06-19 15:10:00,209.68,209.93,209.65,209.82,19087.0,205.9643,206.2099,205.9349,206.1018,19087.0
2018-06-19 15:20:00,209.82,209.83,209.56,209.56,24310.0,206.1018,206.1117,205.8464,205.8464,24310.0
2018-06-19 15:30:00,209.58,209.58,209.29,209.38,23463.0,205.8661,205.8661,205.5812,205.6696,23463.0
2018-06-19 15:40:00,209.34,209.47,209.25,209.37,40098.0,205.6303,205.758,205.5419,205.6598,40098.0
2018-06-19 15:50:00,209.38,209.99,209.37,209.91,76039.0,205.6696,206.2688,205.6598,206.1902,76039.0
2018-06-20 09:30:00,210.0,210.5,209.46,209.48,44805.0,206.2787,206.7698,205.7482,205.7679,44805.0
2018-06-20 09:40:00,209.65,209.66,208.65,209.19,26142.0,205.9349,205.9447,204.9526,205.483,26142.0
2018-06-20 09:50:00,209.26,209.55,209.08,209.28,17200.0,205.5518,205.8366,205.375,205.5714,17200.0
2018-06-20 10:00:00,209.28,209.8,209.26,209.68,15389.0,205.5714,206.0822,205.5518,205.9643,15389.0
2018-06-20 10:10:00,209.6,209.97,209.59,209.66,20291.0,205.8857,206.2492,205.8759,205.9447,20291.0
2018-06-20 10:20:00,209.63,210.1,209.39,209.57,11091.0,205.9152,206.3769,205.6795,205.8563,11091.0
2018-06-20 10:30:00,209.53,209.65,209.18,209.25,12714.0,205.817,205.9349,205.4732,205.5419,12714.0
2018-06-20 10:40:00,209.33,209.47,209.14,209.22,9573.0,205.6205,205.758,205.4339,205.5125,9573.0
2018-06-20 10:50:00,209.26,209.75,209.25,209.75,9423.0,205.5518,206.0331,205.5419,206.0331,9423.0
2018-06-20 11:00:00,209.66,209.68,209.17,209.26,11169.0,205.9447,205.9643,205.4634,205.5518,11169.0
2018-06-20 11:10:00,209.28,209.37,209.04,209.08,24262.0,205.5714,205.6598,205.3357,205.375,24262.0
2018-06-20 11:20:00,209.09,209.52,209.08,209.14,7494.0,205.3848,205.8072,205.375,205.4339,7494.0
2018-06-20 11:30:00,209.13,209.22,208.92,208.92,9143.0,205.4241,205.5125,205.2178,205.2178,9143.0
2018-06-20 11:40:00,208.91,209.2,208.87,208.99,6740.0,205.208,205.4928,205.1687,205.2865,6740.0
2018-06-20 11:50:00,208.95,209.17,208.92,209.14,4609.0,205.2473,205.4634,205.2178,205.4339,4609.0
2018-06-20 12:00:00,209.1,209.3,209.08,209.22,6763.0,205.3946,205.5911,205.375,205.5125,6763.0
2018-06-20 12:10:00,209.18,209.26,209.05,209.07,11090.0,205.4732,205.5518,205.3455,205.3651,11090.0
2018-06-20 12:20:00,209.07,209.16,209.0,209.08,6356.0,205.3651,205.4535,205.2964,205.375,6356.0
2018-06-20 12:30:00,209.07,209.14,208.99,209.12,5011.0,205.3651,205.4339,205.2865,205.4142,5011.0
2018-06-20 12:40:00,209.12,209.54,209.05,209.54,5964.0,205.4142,205.8268,205.3455,205.8268,5964.0
2018-06-20 12:50:00,209.56,209.64,209.37,209.46,5117.0,205.8464,205.925,205.6598,205.7482,5117.0
2018-06-20 13:00:00,209.51,209.61,209.49,209.52,4657.0,205.7973,205.8956,205.7777,205.8072,4657.0
2018-06-20 13:10:00,209.5,209.51,209.27,209.37,6732.0,205.7875,205.7973,205.5616,205.6598,6732.0
2018-06-20 13:20:00,209.35,209.42,209.05,209.09,7546.0,205.6402,205.7089,205.3455,205.3848,7546.0
2018-06-20 13:30:00,209.13,209.19,209.07,209.07,3505.0,205.4241,205.483,205.3651,205.3651,3505.0
2018-06-20 13:40:00,209.0,209.06,208.97,209.0,6630.0,205.2964,205.3553,205.2669,205.2964,6630.0
2018-06-20 13:50:00,208.99,209.08,208.93,209.05,9959.0,205.2865,205.375,205.2276,205.3455,9959.0
2018-06-20 14:00:00,209.08,209.11,209.0,209.07,6692.0,205.375,205.4044,205.2964,205.3651,6692.0
2018-06-20 14:10:00,209.07,209.28,209.03,209.17,12373.0,205.3651,205.5714,205.3258,205.4634,12373.0
2018-06-20 14:20:00,209.18,209.22,208.92,209.0,10866.0,205.4732,205.5125,205.2178,205.2964,10866.0
2018-06-20 14:30:00,208.99,208.99,208.66,208.71,10260.0,205.2865,205.2865,204.9624,205.0115,10260.0
2018-06-20 14:40:00,208.69,208.69,208.52,208.62,9599.0,204.9919,204.9919,204.8249,204.9231,9599.0
2018-06-20 14:50:00,208.65,208.67,208.34,208.42,12159.0,204.9526,204.9722,204.6481,204.7267,12159.0
2018-06-20 15:00:00,208.46,208.63,208.33,208.63,11345.0,204.7659,204.9329,204.6382,204.9329,11345.0
2018-06-20 15:10:00,208.62,208.81,208.61,208.73,10824.0,204.9231,205.1097,204.9133,205.0312,10824.0
2018-06-20 15:20:00,208.72,208.87,208.53,208.82,22227.0,205.0213,205.1687,204.8347,205.1196,22227.0
2018-06-20 15:30:00,208.84,209.01,208.81,209.01,22963.0,205.1392,205.3062,205.1097,205.3062,22963.0
2018-06-20 15:40:00,209.0,209.01,208.69,208.78,28111.0,205.2964,205.3062,204.9919,205.0803,28111.0
2018-06-20 15:50:00,208.77,208.89,208.62,208.81,85772.0,205.0704,205.1883,204.9231,205.1097,85772.0
2018-06-21 09:30:00,209.0,209.23,207.03,207.08,60585.0,205.2964,205.5223,203.3613,203.4104,60585.0
2018-06-21 09:40:00,207.08,207.78,207.02,207.52,36213.0,203.4104,204.098,203.3515,203.8426,36213.0
2018-06-21 09:50:00,207.51,207.85,207.5,207.52,23165.0,203.8328,204.1668,203.823,203.8426,23165.0
2018-06-21 10:00:00,207.58,207.89,207.23,207.23,26258.0,203.9015,204.206,203.5577,203.5577,26258.0
2018-06-21 10:10:00,207.2,207.51,207.11,207.3,11189.0,203.5283,203.8328,203.4399,203.6265,11189.0
2018-06-21 10:20:00,207.17,207.25,206.81,207.23,12457.0,203.4988,203.5774,203.1452,203.5577,12457.0
2018-06-21 10:30:00,207.21,207.3,206.9,207.03,6411.0,203.5381,203.6265,203.2336,203.3613,6411.0
2018-06-21 10:40:00,206.9,206.98,206.15,206.25,10626.0,203.2336,203.3122,202.4969,202.5951,10626.0
2018-06-21 10:50:00,206.36,206.92,206.34,206.65,11200.0,202.7032,203.2532,202.6835,202.988,11200.0
2018-06-21 11:00:00,206.71,206.71,206.4,206.4,10277.0,203.047,203.047,202.7424,202.7424,10277.0
2018-06-21 11:10:00,206.5,206.83,206.5,206.77,13124.0,202.8407,203.1648,202.8407,203.1059,13124.0
2018-06-21 11:20:00,206.77,206.8,206.5,206.55,9688.0,203.1059,203.1354,202.8407,202.8898,9688.0
2018-06-21 11:30:00,206.58,206.83,206.58,206.83,7954.0,202.9193,203.1648,202.9193,203.1648,7954.0
2018-06-21 11:40:00,206.74,206.91,206.66,206.87,16285.0,203.0764,203.2434,202.9978,203.2041,16285.0
2018-06-21 11:50:00,206.91,207.21,206.79,206.81,15394.0,203.2434,203.5381,203.1255,203.1452,15394.0
2018-06-21 12:00:00,206.7,206.73,206.25,206.52,10137.0,203.0371,203.0666,202.5951,202.8603,10137.0
2018-06-21 12:10:00,206.54,206.66,206.43,206.56,5529.0,202.88,202.9978,202.7719,202.8996,5529.0
2018-06-21 12:20:00,206.59,206.64,206.3,206.53,5550.0,202.9291,202.9782,202.6442,202.8701,5550.0
2018-06-21 12:30:00,206.61,206.61,206.27,206.34,5397.0,202.9487,202.9487,202.6148,202.6835,5397.0
2018-06-21 12:40:00,206.31,206.39,206.0,206.24,28085.0,202.654,202.7326,202.3495,202.5853,28085.0
2018-06-21 12:50:00,206.21,206.25,206.02,206.08,8190.0,202.5558,202.5951,202.3692,202.4281,8190.0
2018-06-21 13:00:00,206.05,206.12,205.96,206.01,17567.0,202.3986,202.4674,202.3102,202.3594,17567.0
2018-06-21 13:10:00,206.01,206.65,206.0,206.65,52088.0,202.3594,202.988,202.3495,202.988,52088.0
2018-06-21 13:20:00,206.66,206.85,206.5,206.76,7963.0,202.9978,203.1845,202.8407,203.0961,7963.0
2018-06-21 13:30:00,206.74,206.91,206.64,206.75,8579.0,203.0764,203.2434,202.9782,203.0862,8579.0
2018-06-21 13:40:00,206.7,206.94,206.64,206.88,7622.0,203.0371,203.2729,202.9782,203.2139,7622.0
2018-06-21 13:50:00,206.75,206.9,206.65,206.75,7005.0,203.0862,203.2336,202.988,203.0862,7005.0
2018-06-21 14:00:00,206.73,206.98,206.7,206.96,16788.0,203.0666,203.3122,203.0371,203.2925,16788.0
2018-06-21 14:10:00,206.98,207.3,206.98,207.17,9324.0,203.3122,203.6265,203.3122,203.4988,9324.0
2018-06-21 14:20:00,207.1,207.17,206.83,206.87,10398.0,203.43,203.4988,203.1648,203.2041,10398.0
2018-06-21 14:30:00,206.89,206.91,206.67,206.67,9873.0,203.2238,203.2434,203.0077,203.0077,9873.0
2018-06-21 14:40:00,206.68,206.95,206.58,206.95,14517.0,203.0175,203.2827,202.9193,203.2827,14517.0
2018-06-21 14:50:00,206.97,206.99,206.69,206.7,20037.0,203.3023,203.322,203.0273,203.0371,20037.0
2018-06-21 15:00:00,206.68,206.85,206.48,206.54,14897.0,203.0175,203.1845,202.821,202.88,14897.0
2018-06-21 15:10:00,206.51,206.51,206.1,206.11,20461.0,202.8505,202.8505,202.4478,202.4576,20461.0
2018-06-21 15:20:00,206.11,206.32,205.8,206.25,21880.0,202.4576,202.6639,202.1531,202.5951,21880.0
2018-06-21 15:30:00,206.24,206.24,205.86,206.03,24189.0,202.5853,202.5853,202.212,202.379,24189.0
2018-06-21 15:40:00,205.96,206.29,205.89,206.28,43423.0,202.3102,202.6344,202.2415,202.6246,43423.0
2018-06-21 15:50:00,206.28,206.65,206.22,206.54,80839.0,202.6246,202.988,202.5656,202.88,80839.0
2018-06-22 09:30:00,208.17,208.43,207.11,207.78,47619.0,204.4811,204.7365,203.4399,204.098,47619.0
2018-06-22 09:40:00,207.81,208.04,207.53,207.99,21024.0,204.1275,204.3534,203.8524,204.3043,21024.0
2018-06-22 09:50:00,207.92,208.65,207.85,208.19,34354.0,204.2355,204.9526,204.1668,204.5007,34354.0
2018-06-22 10:00:00,208.19,209.29,208.02,209.17,15573.0,204.5007,205.5812,204.3337,205.4634,15573.0
2018-06-22 10:10:00,209.09,209.4,208.98,209.33,18679.0,205.3848,205.6893,205.2767,205.6205,18679.0
2018-06-22 10:20:00,209.37,209.37,208.6,208.77,39702.0,205.6598,205.6598,204.9035,205.0704,39702.0
2018-06-22 10:30:00,208.69,209.27,208.69,209.01,26244.0,204.9919,205.5616,204.9919,205.3062,26244.0
2018-06-22 10:40:00,209.08,209.45,208.93,209.33,16818.0,205.375,205.7384,205.2276,205.6205,16818.0
2018-06-22 10:50:00,209.39,209.83,209.35,209.82,42396.0,205.6795,206.1117,205.6402,206.1018,42396.0
2018-06-22 11:00:00,209.81,209.84,209.43,209.53,13502.0,206.092,206.1215,205.7188,205.817,13502.0
2018-06-22 11:10:00,209.49,209.97,209.4,209.63,27697.0,205.7777,206.2492,205.6893,205.9152,27697.0
2018-06-22 11:20:00,209.63,209.63,209.0,209.08,8293.0,205.9152,205.9152,205.2964,205.375,8293.0
2018-06-22 11:30:00,209.04,209.2,209.02,209.07,7600.0,205.3357,205.4928,205.316,205.3651,7600.0
2018-06-22 11:40:00,209.09,209.12,208.99,209.09,8289.0,205.3848,205.4142,205.2865,205.3848,8289.0
2018-06-22 11:50:00,209.07,209.5,209.05,209.5,11999.0,205.3651,205.7875,205.3455,205.7875,11999.0
2018-06-22 12:00:00,209.45,209.85,209.37,209.64,12598.0,205.7384,206.1313,205.6598,205.925,12598.0
2018-06-22 12:10:00,209.58,209.68,209.51,209.67,6249.0,205.8661,205.9643,205.7973,205.9545,6249.0
2018-06-22 12:20:00,209.58,209.79,209.57,209.69,2900.0,205.8661,206.0724,205.8563,205.9741,2900.0
2018-06-22 12:30:00,209.67,209.67,209.38,209.38,9246.0,205.9545,205.9545,205.6696,205.6696,9246.0
2018-06-22 12:40:00,209.47,209.59,209.33,209.33,13824.0,205.758,205.8759,205.6205,205.6205,13824.0
2018-06-22 12:50:00,209.41,209.42,209.23,209.37,5863.0,205.6991,205.7089,205.5223,205.6598,5863.0
2018-06-22 13:00:00,209.33,209.55,209.33,209.55,5024.0,205.6205,205.8366,205.6205,205.8366,5024.0
2018-06-22 13:10:00,209.55,209.59,209.31,209.35,42857.0,205.8366,205.8759,205.6009,205.6402,42857.0
2018-06-22 13:20:00,209.35,209.92,209.35,209.88,11647.0,205.6402,206.2001,205.6402,206.1608,11647.0
2018-06-22 13:30:00,209.85,209.97,209.83,209.96,10692.0,206.1313,206.2492,206.1117,206.2394,10692.0
2018-06-22 13:40:00,209.92,209.93,209.55,209.61,33729.0,206.2001,206.2099,205.8366,205.8956,33729.0
2018-06-22 13:50:00,209.6,209.86,209.58,209.7,47758.0,205.8857,206.1411,205.8661,205.984,47758.0
2018-06-22 14:00:00,209.69,209.7,209.5,209.6,17898.0,205.9741,205.984,205.7875,205.8857,17898.0
2018-06-22 14:10:00,209.65,209.82,209.29,209.29,60331.0,205.9349,206.1018,205.5812,205.5812,60331.0
2018-06-22 14:20:00,209.28,209.41,209.12,209.3,8760.0,205.5714,205.6991,205.4142,205.5911,8760.0
2018-06-22 14:30:00,209.37,209.66,209.37,209.63,53345.0,205.6598,205.9447,205.6598,205.9152,53345.0
2018-06-22 14:40:00,209.64,209.9,209.64,209.81,9389.0,205.925,206.1804,205.925,206.092,9389.0
2018-06-22 14:50:00,209.79,209.92,209.75,209.86,14902.0,206.0724,206.2001,206.0331,206.1411,14902.0
2018-06-22 15:00:00,209.81,209.85,209.55,209.66,27416.0,206.092,206.1313,205.8366,205.9447,27416.0
2018-06-22 15:10:00,209.67,210.08,209.57,209.86,32783.0,205.9545,206.3572,205.8563,206.1411,32783.0
2018-06-22 15:20:00,209.8,209.96,209.64,209.84,26685.0,206.0822,206.2394,205.925,206.1215,26685.0
2018-06-22 15:30:00,209.86,209.9,209.54,209.56,45992.0,206.1411,206.1804,205.8268,205.8464,45992.0
2018-06-22 15:40:00,209.58,209.7,209.49,209.65,49446.0,205.8661,205.984,205.7777,205.9349,49446.0
2018-06-22 15:50:00,209.64,209.69,208.46,208.82,165979.0,205.925,205.9741,204.7659,205.1196,165979.0
2018-06-25 09:30:00,207.71,208.15,206.76,207.11,39642.0,204.0292,204.4614,203.0961,203.4399,39642.0
2018-06-25 09:40:00,206.84,207.86,206.78,206.97,57686.0,203.1746,204.1766,203.1157,203.3023,57686.0
2018-06-25 09:50:00,206.85,207.17,206.4,206.4,50195.0,203.1845,203.4988,202.7424,202.7424,50195.0
2018-06-25 10:00:00,206.5,206.86,205.36,205.75,91360.0,202.8407,203.1943,201.7209,202.104,91360.0
2018-06-25 10:10:00,205.75,205.76,205.18,205.36,13081.0,202.104,202.1138,201.5441,201.7209,13081.0
2018-06-25 10:20:00,205.45,206.34,205.38,206.15,24731.0,201.8093,202.6835,201.7405,202.4969,24731.0
2018-06-25 10:30:00,206.15,206.67,206.06,206.39,11590.0,202.4969,203.0077,202.4085,202.7326,11590.0
2018-06-25 10:40:00,206.49,207.52,206.45,207.42,117753.0,202.8309,203.8426,202.7916,203.7444,117753.0
2018-06-25 10:50:00,207.32,207.55,206.92,207.0,25567.0,203.6461,203.8721,203.2532,203.3318,25567.0
2018-06-25 11:00:00,207.11,207.26,206.65,206.74,15565.0,203.4399,203.5872,202.988,203.0764,15565.0
2018-06-25 11:10:00,206.72,206.88,206.37,206.62,22956.0,203.0568,203.2139,202.713,202.9585,22956.0
2018-06-25 11:20:00,206.57,206.8,206.29,206.32,38988.0,202.9094,203.1354,202.6344,202.6639,38988.0
2018-06-25 11:30:00,206.33,206.4,205.64,205.64,15849.0,202.6737,202.7424,201.9959,201.9959,15849.0
2018-06-25 11:40:00,205.69,206.16,205.66,206.05,20251.0,202.045,202.5067,202.0156,202.3986,20251.0
2018-06-25 11:50:00,206.02,206.07,205.65,205.81,13313.0,202.3692,202.4183,202.0057,202.1629,13313.0
2018-06-25 12:00:00,205.85,205.85,204.79,204.79,16751.0,202.2022,202.2022,201.161,201.161,16751.0
2018-06-25 12:10:00,204.85,205.05,204.6,204.94,8350.0,201.2199,201.4164,200.9743,201.3083,8350.0
2018-06-25 12:20:00,204.87,205.47,204.73,205.24,27875.0,201.2396,201.8289,201.102,201.603,27875.0
2018-06-25 12:30:00,205.23,205.49,204.88,205.01,15072.0,201.5932,201.8486,201.2494,201.3771,15072.0
2018-06-25 12:40:00,205.07,205.35,204.84,204.9,8933.0,201.436,201.7111,201.2101,201.269,8933.0
2018-06-25 12:50:00,204.95,205.16,204.75,205.05,5672.0,201.3181,201.5244,201.1217,201.4164,5672.0
2018-06-25 13:00:00,205.01,205.01,204.7,204.81,11829.0,201.3771,201.3771,201.0726,201.1806,11829.0
2018-06-25 13:10:00,204.84,204.85,204.56,204.66,14100.0,201.2101,201.2199,200.9351,201.0333,14100.0
2018-06-25 13:20:00,204.61,204.96,204.59,204.78,12745.0,200.9842,201.328,200.9645,201.1512,12745.0
2018-06-25 13:30:00,204.74,205.29,204.74,205.23,14848.0,201.1119,201.6521,201.1119,201.5932,14848.0
2018-06-25 13:40:00,205.22,205.58,205.18,205.56,9133.0,201.5834,201.937,201.5441,201.9173,9133.0
2018-06-25 13:50:00,205.54,205.6,205.16,205.25,16316.0,201.8977,201.9566,201.5244,201.6128,16316.0
2018-06-25 14:00:00,205.24,205.29,204.79,204.8,10552.0,201.603,201.6521,201.161,201.1708,10552.0
2018-06-25 14:10:00,204.82,204.92,204.66,204.72,14535.0,201.1904,201.2887,201.0333,201.0922,14535.0
2018-06-25 14:20:00,204.74,204.97,204.68,204.97,15357.0,201.1119,201.3378,201.0529,201.3378,15357.0
2018-06-25 14:30:00,204.9,204.92,204.11,204.12,20246.0,201.269,201.2887,200.493,200.5028,20246.0
2018-06-25 14:40:00,204.14,204.19,203.87,203.93,21174.0,200.5225,200.5716,200.2573,200.3162,21174.0
2018-06-25 14:50:00,203.87,203.98,203.45,203.94,18450.0,200.2573,200.3653,199.8447,200.326,18450.0
2018-06-25 15:00:00,203.87,204.11,203.74,203.85,12532.0,200.2573,200.493,200.1296,200.2376,12532.0
2018-06-25 15:10:00,203.82,204.03,203.53,204.01,14803.0,200.2082,200.4144,199.9233,200.3948,14803.0
2018-06-25 15:20:00,203.99,204.13,203.84,203.84,29488.0,200.3752,200.5127,200.2278,200.2278,29488.0
2018-06-25 15:30:00,203.85,204.98,203.76,204.93,33237.0,200.2376,201.3476,200.1492,201.2985,33237.0
2018-06-25 15:40:00,204.93,205.3,204.88,205.03,70784.0,201.2985,201.6619,201.2494,201.3967,70784.0
2018-06-25 15:50:00,205.06,205.35,204.81,204.9,98829.0,201.4262,201.7111,201.1806,201.269,98829.0
2018-06-26 09:30:00,205.0,205.49,204.53,204.66,23199.0,201.3673,201.8486,200.9056,201.0333,23199.0
2018-06-26 09:40:00,204.67,205.7,204.65,205.65,13035.0,201.0431,202.0549,201.0235,202.0057,13035.0
2018-06-26 09:50:00,205.6,205.6,205.07,205.19,13467.0,201.9566,201.9566,201.436,201.5539,13467.0
2018-06-26 10:00:00,205.29,205.72,205.24,205.37,18258.0,201.6521,202.0745,201.603,201.7307,18258.0
2018-06-26 10:10:00,205.32,205.68,205.19,205.3,20820.0,201.6816,202.0352,201.5539,201.6619,20820.0
2018-06-26 10:20:00,205.27,205.55,204.99,204.99,12007.0,201.6325,201.9075,201.3574,201.3574,12007.0
2018-06-26 10:30:00,204.96,205.0,204.56,204.78,8264.0,201.328,201.3673,200.9351,201.1512,8264.0
2018-06-26 10:40:00,204.78,204.86,204.48,204.8,9052.0,201.1512,201.2297,200.8565,201.1708,9052.0
2018-06-26 10:50:00,204.89,205.12,204.89,205.08,8197.0,201.2592,201.4851,201.2592,201.4458,8197.0
2018-06-26 11:00:00,205.06,205.67,204.97,205.5,21221.0,201.4262,202.0254,201.3378,201.8584,21221.0
2018-06-26 11:10:00,205.6,205.75,205.53,205.53,13349.0,201.9566,202.104,201.8879,201.8879,13349.0
2018-06-26 11:20:00,205.57,205.7,205.1,205.17,6745.0,201.9272,202.0549,201.4655,201.5342,6745.0
2018-06-26 11:30:00,205.08,205.29,205.04,205.27,6895.0,201.4458,201.6521,201.4065,201.6325,6895.0
2018-06-26 11:40:00,205.43,205.44,205.13,205.21,6573.0,201.7896,201.7995,201.495,201.5735,6573.0
2018-06-26 11:50:00,205.11,205.33,205.01,205.12,6841.0,201.4753,201.6914,201.3771,201.4851,6841.0
2018-06-26 12:00:00,205.08,205.29,205.06,205.11,13968.0,201.4458,201.6521,201.4262,201.4753,13968.0
2018-06-26 12:10:00,205.18,205.61,205.17,205.39,15235.0,201.5441,201.9664,201.5342,201.7503,15235.0
2018-06-26 12:20:00,205.43,205.61,205.42,205.58,11304.0,201.7896,201.9664,201.7798,201.937,11304.0
2018-06-26 12:30:00,205.57,205.59,205.42,205.52,9784.0,201.9272,201.9468,201.7798,201.878,9784.0
2018-06-26 12:40:00,205.5,205.62,205.24,205.31,16355.0,201.8584,201.9763,201.603,201.6718,16355.0
2018-06-26 12:50:00,205.34,205.54,205.3,205.42,17055.0,201.7012,201.8977,201.6619,201.7798,17055.0
2018-06-26 13:00:00,205.4,205.57,205.29,205.53,12803.0,201.7602,201.9272,201.6521,201.8879,12803.0
2018-06-26 13:10:00,205.52,206.07,205.52,206.03,12166.0,201.878,202.4183,201.878,202.379,12166.0
2018-06-26 13:20:00,206.0,206.46,205.98,206.19,14966.0,202.3495,202.8014,202.3299,202.5362,14966.0
2018-06-26 13:30:00,206.18,206.2,205.98,206.06,6401.0,202.5263,202.546,202.3299,202.4085,6401.0
2018-06-26 13:40:00,206.06,206.15,205.97,206.15,13275.0,202.4085,202.4969,202.3201,202.4969,13275.0
2018-06-26 13:50:00,206.17,206.24,205.86,206.01,10302.0,202.5165,202.5853,202.212,202.3594,10302.0
2018-06-26 14:00:00,206.03,206.14,205.86,205.86,10230.0,202.379,202.4871,202.212,202.212,10230.0
2018-06-26 14:10:00,205.86,205.93,205.78,205.82,12333.0,202.212,202.2808,202.1334,202.1727,12333.0
2018-06-26 14:20:00,205.81,205.94,205.76,205.87,10437.0,202.1629,202.2906,202.1138,202.2218,10437.0
2018-06-26 14:30:00,205.86,206.0,205.73,205.97,12207.0,202.212,202.3495,202.0843,202.3201,12207.0
2018-06-26 14:40:00,205.98,206.0,205.73,205.79,13631.0,202.3299,202.3495,202.0843,202.1433,13631.0
2018-06-26 14:50:00,205.82,205.88,205.77,205.81,12260.0,202.1727,202.2317,202.1236,202.1629,12260.0
2018-06-26 15:00:00,205.78,205.83,205.57,205.59,17189.0,202.1334,202.1825,201.9272,201.9468,17189.0
2018-06-26 15:10:00,205.62,205.74,205.42,205.48,13575.0,201.9763,202.0941,201.7798,201.8387,13575.0
2018-06-26 15:20:00,205.4,205.4,205.24,205.28,19669.0,201.7602,201.7602,201.603,201.6423,19669.0
2018-06-26 15:30:00,205.27,205.87,205.26,205.78,29034.0,201.6325,202.2218,201.6226,202.1334,29034.0
2018-06-26 15:40:00,205.75,205.82,205.16,205.16,37556.0,202.104,202.1727,201.5244,201.5244,37556.0
2018-06-26 15:50:00,205.18,205.22,204.86,205.16,97205.0,201.5441,201.5834,201.2297,201.5244,97205.0
2018-06-27 09:30:00,205.89,207.2,205.23,206.51,39503.0,202.2415,203.5283,201.5932,202.8505,39503.0
2018-06-27 09:40:00,206.51,207.05,205.74,207.03,41896.0,202.8505,203.3809,202.0941,203.3613,41896.0
2018-06-27 09:50:00,207.16,207.32,206.96,207.28,20854.0,203.489,203.6461,203.2925,203.6069,20854.0
2018-06-27 10:00:00,207.33,207.43,206.94,207.17,24564.0,203.656,203.7542,203.2729,203.4988,24564.0
2018-06-27 10:10:00,207.17,207.45,207.16,207.18,13991.0,203.4988,203.7738,203.489,203.5086,13991.0
2018-06-27 10:20:00,207.11,207.37,207.01,207.28,14678.0,203.4399,203.6953,203.3416,203.6069,14678.0
2018-06-27 10:30:00,207.31,207.39,206.75,207.03,20784.0,203.6363,203.7149,203.0862,203.3613,20784.0
2018-06-27 10:40:00,207.04,207.04,206.64,206.69,14547.0,203.3711,203.3711,202.9782,203.0273,14547.0
2018-06-27 10:50:00,206.68,206.68,206.32,206.32,7638.0,203.0175,203.0175,202.6639,202.6639,7638.0
2018-06-27 11:00:00,206.27,206.39,205.68,205.91,15450.0,202.6148,202.7326,202.0352,202.2611,15450.0
2018-06-27 11:10:00,205.99,206.11,205.68,206.1,17481.0,202.3397,202.4576,202.0352,202.4478,17481.0
2018-06-27 11:20:00,206.16,206.16,205.21,205.24,12456.0,202.5067,202.5067,201.5735,201.603,12456.0
2018-06-27 11:30:00,205.22,205.7,205.0,205.64,22688.0,201.5834,202.0549,201.3673,201.9959,22688.0
2018-06-27 11:40:00,205.53,206.08,205.48,205.98,10017.0,201.8879,202.4281,201.8387,202.3299,10017.0
2018-06-27 11:50:00,205.92,206.19,205.89,206.17,6282.0,202.271,202.5362,202.2415,202.5165,6282.0
2018-06-27 12:00:00,206.11,206.38,206.09,206.16,6719.0,202.4576,202.7228,202.4379,202.5067,6719.0
2018-06-27 12:10:00,206.06,206.41,206.0,206.33,4378.0,202.4085,202.7523,202.3495,202.6737,4378.0
2018-06-27 12:20:00,206.24,206.38,206.16,206.16,3936.0,202.5853,202.7228,202.5067,202.5067,3936.0
2018-06-27 12:30:00,206.09,206.09,205.82,205.98,11876.0,202.4379,202.4379,202.1727,202.3299,11876.0
2018-06-27 12:40:00,205.94,205.96,205.61,205.76,9668.0,202.2906,202.3102,201.9664,202.1138,9668.0
2018-06-27 12:50:00,205.78,206.04,205.74,205.79,40141.0,202.1334,202.3888,202.0941,202.1433,40141.0
2018-06-27 13:00:00,205.84,205.92,205.25,205.25,6905.0,202.1924,202.271,201.6128,201.6128,6905.0
2018-06-27 13:10:00,205.23,205.33,204.5,204.5,7507.0,201.5932,201.6914,200.8761,200.8761,7507.0
2018-06-27 13:20:00,204.48,204.84,204.47,204.73,8443.0,200.8565,201.2101,200.8466,201.102,8443.0
2018-06-27 13:30:00,204.7,204.93,204.57,204.76,3414.0,201.0726,201.2985,200.9449,201.1315,3414.0
2018-06-27 13:40:00,204.67,204.88,204.55,204.55,7035.0,201.0431,201.2494,200.9252,200.9252,7035.0
2018-06-27 13:50:00,204.51,204.67,204.32,204.67,8431.0,200.8859,201.0431,200.6993,201.0431,8431.0
2018-06-27 14:00:00,204.58,204.77,204.15,204.2,9459.0,200.9547,201.1413,200.5323,200.5814,9459.0
2018-06-27 14:10:00,204.15,204.24,203.96,204.24,7765.0,200.5323,200.6207,200.3457,200.6207,7765.0
2018-06-27 14:20:00,204.25,204.47,204.18,204.26,4263.0,200.6305,200.8466,200.5618,200.6404,4263.0
2018-06-27 14:30:00,204.14,204.66,204.07,204.66,6969.0,200.5225,201.0333,200.4537,201.0333,6969.0
2018-06-27 14:40:00,204.67,204.8,204.59,204.64,11852.0,201.0431,201.1708,200.9645,201.0136,11852.0
2018-06-27 14:50:00,204.62,204.65,204.02,204.11,16517.0,200.994,201.0235,200.4046,200.493,16517.0
2018-06-27 15:00:00,204.11,204.26,203.82,203.85,13355.0,200.493,200.6404,200.2082,200.2376,13355.0
2018-06-27 15:10:00,203.91,203.99,203.67,203.98,13370.0,200.2966,200.3752,200.0608,200.3653,13370.0
2018-06-27 15:20:00,204.03,204.63,204.02,204.63,25704.0,200.4144,201.0038,200.4046,201.0038,25704.0
2018-06-27 15:30:00,204.63,204.74,204.24,204.24,36937.0,201.0038,201.1119,200.6207,200.6207,36937.0
2018-06-27 15:40:00,204.23,204.49,203.56,203.62,24098.0,200.6109,200.8663,199.9528,200.0117,24098.0
2018-06-27 15:50:00,203.57,204.02,203.36,203.38,75039.0,199.9626,200.4046,199.7563,199.776,75039.0
2018-06-28 09:30:00,203.15,203.81,203.0,203.31,37370.0,199.55,200.1983,199.4027,199.7072,37370.0
2018-06-28 09:40:00,203.2,203.87,202.83,202.9,87783.0,199.5992,200.2573,199.2357,199.3045,87783.0
2018-06-28 09:50:00,202.94,203.9,202.86,203.4,23530.0,199.3438,200.2867,199.2652,199.7956,23530.0
2018-06-28 10:00:00,203.53,203.81,203.32,203.77,16572.0,199.9233,200.1983,199.717,200.1591,16572.0
2018-06-28 10:10:00,203.67,203.74,203.13,203.48,23434.0,200.0608,200.1296,199.5304,199.8742,23434.0
2018-06-28 10:20:00,203.44,204.31,203.29,203.74,16065.0,199.8349,200.6895,199.6876,200.1296,16065.0
2018-06-28 10:30:00,203.64,203.78,203.28,203.75,15387.0,200.0314,200.1689,199.6777,200.1394,15387.0
2018-06-28 10:40:00,203.67,204.06,203.48,203.9,14152.0,200.0608,200.4439,199.8742,200.2867,14152.0
2018-06-28 10:50:00,203.9,204.32,203.48,204.15,15311.0,200.2867,200.6993,199.8742,200.5323,15311.0
2018-06-28 11:00:00,204.2,204.3,203.97,204.26,14545.0,200.5814,200.6797,200.3555,200.6404,14545.0
2018-06-28 11:10:00,204.29,204.31,203.91,204.29,15190.0,200.6698,200.6895,200.2966,200.6698,15190.0
2018-06-28 11:20:00,204.29,205.06,204.04,204.95,16752.0,200.6698,201.4262,200.4243,201.3181,16752.0
2018-06-28 11:30:00,204.96,205.33,204.94,205.32,13495.0,201.328,201.6914,201.3083,201.6816,13495.0
2018-06-28 11:40:00,205.32,205.32,204.69,204.72,10831.0,201.6816,201.6816,201.0627,201.0922,10831.0
2018-06-28 11:50:00,204.72,204.88,204.47,204.79,17779.0,201.0922,201.2494,200.8466,201.161,17779.0
2018-06-28 12:00:00,204.79,205.17,204.67,204.96,37909.0,201.161,201.5342,201.0431,201.328,37909.0
2018-06-28 12:10:00,204.92,205.12,204.64,205.08,24875.0,201.2887,201.4851,201.0136,201.4458,24875.0
2018-06-28 12:20:00,205.09,205.17,204.2,204.31,19424.0,201.4557,201.5342,200.5814,200.6895,19424.0
2018-06-28 12:30:00,204.33,204.36,204.14,204.28,17443.0,200.7091,200.7386,200.5225,200.66,17443.0
2018-06-28 12:40:00,204.34,204.47,204.22,204.47,26132.0,200.719,200.8466,200.6011,200.8466,26132.0
2018-06-28 12:50:00,204.52,204.83,204.52,204.74,14567.0,200.8958,201.2003,200.8958,201.1119,14567.0
2018-06-28 13:00:00,204.73,204.87,204.7,204.79,11287.0,201.102,201.2396,201.0726,201.161,11287.0
2018-06-28 13:10:00,204.76,205.06,204.72,204.84,7088.0,201.1315,201.4262,201.0922,201.2101,7088.0
2018-06-28 13:20:00,204.87,205.2,204.86,205.11,7549.0,201.2396,201.5637,201.2297,201.4753,7549.0
2018-06-28 13:30:00,205.11,205.32,205.1,205.24,17894.0,201.4753,201.6816,201.4655,201.603,17894.0
2018-06-28 13:40:00,205.26,205.4,205.13,205.16,7007.0,201.6226,201.7602,201.495,201.5244,7007.0
2018-06-28 13:50:00,205.15,205.32,205.15,205.27,6555.0,201.5146,201.6816,201.5146,201.6325,6555.0
2018-06-28 14:00:00,205.3,205.32,204.87,204.9,17241.0,201.6619,201.6816,201.2396,201.269,17241.0
2018-06-28 14:10:00,204.87,204.98,204.63,204.98,10843.0,201.2396,201.3476,201.0038,201.3476,10843.0
2018-06-28 14:20:00,205.05,205.41,205.0,205.29,9225.0,201.4164,201.77,201.3673,201.6521,9225.0
2018-06-28 14:30:00,205.31,205.42,205.25,205.29,7032.0,201.6718,201.7798,201.6128,201.6521,7032.0
2018-06-28 14:40:00,205.36,205.67,205.31,205.64,9798.0,201.7209,202.0254,201.6718,201.9959,9798.0
2018-06-28 14:50:00,205.58,206.09,205.48,206.04,10265.0,201.937,202.4379,201.8387,202.3888,10265.0
2018-06-28 15:00:00,206.04,206.04,205.74,205.95,12910.0,202.3888,202.3888,202.0941,202.3004,12910.0
2018-06-28 15:10:00,205.93,206.27,205.91,206.23,14569.0,202.2808,202.6148,202.2611,202.5755,14569.0
2018-06-28 15:20:00,206.18,206.22,205.79,205.8,17139.0,202.5263,202.5656,202.1433,202.1531,17139.0
2018-06-28 15:30:00,205.86,205.92,205.6,205.6,17616.0,202.212,202.271,201.9566,201.9566,17616.0
2018-06-28 15:40:00,205.58,205.77,205.53,205.61,20359.0,201.937,202.1236,201.8879,201.9664,20359.0
2018-06-28 15:50:00,205.6,205.78,205.46,205.61,72154.0,201.9566,202.1334,201.8191,201.9664,72154.0
2018-06-29 09:30:00,206.24,206.98,206.0,206.0,34858.0,202.5853,203.3122,202.3495,202.3495,34858.0
2018-06-29 09:40:00,205.91,206.57,205.64,205.99,30287.0,202.2611,202.9094,201.9959,202.3397,30287.0
2018-06-29 09:50:00,206.06,206.07,205.26,205.43,22632.0,202.4085,202.4183,201.6226,201.7896,22632.0
2018-06-29 10:00:00,205.48,206.42,205.42,206.2,33210.0,201.8387,202.7621,201.7798,202.546,33210.0
2018-06-29 10:10:00,206.2,206.5,205.92,206.5,25256.0,202.546,202.8407,202.271,202.8407,25256.0
2018-06-29 10:20:00,206.53,206.71,206.31,206.5,12380.0,202.8701,203.047,202.654,202.8407,12380.0
2018-06-29 10:30:00,206.48,207.12,206.27,207.0,25427.0,202.821,203.4497,202.6148,203.3318,25427.0
2018-06-29 10:40:00,206.98,207.25,206.93,207.21,31349.0,203.3122,203.5774,203.2631,203.5381,31349.0
2018-06-29 10:50:00,207.19,207.69,207.17,207.68,23235.0,203.5184,204.0096,203.4988,203.9998,23235.0
2018-06-29 11:00:00,207.7,207.9,207.64,207.85,32115.0,204.0194,204.2159,203.9605,204.1668,32115.0
2018-06-29 11:10:00,207.82,207.87,207.58,207.73,30164.0,204.1373,204.1864,203.9015,204.0489,30164.0
2018-06-29 11:20:00,207.75,207.77,207.46,207.47,18907.0,204.0685,204.0882,203.7837,203.7935,18907.0
2018-06-29 11:30:00,207.43,207.43,206.94,207.05,16578.0,203.7542,203.7542,203.2729,203.3809,16578.0
2018-06-29 11:40:00,207.11,207.87,207.11,207.68,25179.0,203.4399,204.1864,203.4399,203.9998,25179.0
2018-06-29 11:50:00,207.69,207.69,207.36,207.45,11894.0,204.0096,204.0096,203.6854,203.7738,11894.0
2018-06-29 12:00:00,207.4,208.06,207.35,207.99,16841.0,203.7247,204.373,203.6756,204.3043,16841.0
2018-06-29 12:10:00,208.05,208.29,208.03,208.29,8968.0,204.3632,204.599,204.3436,204.599,8968.0
2018-06-29 12:20:00,208.29,208.33,208.14,208.28,23321.0,204.599,204.6382,204.4516,204.5891,23321.0
2018-06-29 12:30:00,208.23,208.38,208.2,208.25,29377.0,204.54,204.6874,204.5105,204.5597,29377.0
2018-06-29 12:40:00,208.25,208.34,208.12,208.2,15997.0,204.5597,204.6481,204.432,204.5105,15997.0
2018-06-29 12:50:00,208.18,208.26,208.0,208.16,22936.0,204.4909,204.5695,204.3141,204.4713,22936.0
2018-06-29 13:00:00,208.16,208.5,208.15,208.35,11448.0,204.4713,204.8052,204.4614,204.6579,11448.0
2018-06-29 13:10:00,208.32,208.37,208.14,208.23,14848.0,204.6284,204.6775,204.4516,204.54,14848.0
2018-06-29 13:20:00,208.2,208.33,208.15,208.29,6833.0,204.5105,204.6382,204.4614,204.599,6833.0
2018-06-29 13:30:00,208.27,208.27,207.91,208.03,36606.0,204.5793,204.5793,204.2257,204.3436,36606.0
2018-06-29 13:40:00,208.03,208.23,208.02,208.15,13680.0,204.3436,204.54,204.3337,204.4614,13680.0
2018-06-29 13:50:00,208.17,208.22,207.7,207.82,12640.0,204.4811,204.5302,204.0194,204.1373,12640.0
2018-06-29 14:00:00,207.86,207.95,207.7,207.89,18260.0,204.1766,204.265,204.0194,204.206,18260.0
2018-06-29 14:10:00,207.87,208.0,207.8,207.95,19526.0,204.1864,204.3141,204.1176,204.265,19526.0
2018-06-29 14:20:00,207.95,208.07,207.89,208.04,14611.0,204.265,204.3829,204.206,204.3534,14611.0
2018-06-29 14:30:00,208.04,208.05,207.77,207.93,10057.0,204.3534,204.3632,204.0882,204.2453,10057.0
2018-06-29 14:40:00,207.95,208.19,207.8,208.14,24765.0,204.265,204.5007,204.1176,204.4516,24765.0
2018-06-29 14:50:00,208.09,208.22,207.94,208.22,6419.0,204.4025,204.5302,204.2552,204.5302,6419.0
2018-06-29 15:00:00,208.2,208.53,208.2,208.36,9268.0,204.5105,204.8347,204.5105,204.6677,9268.0
2018-06-29 15:10:00,208.39,208.39,208.09,208.09,12643.0,204.6972,204.6972,204.4025,204.4025,12643.0
2018-06-29 15:20:00,208.05,208.29,207.87,208.17,20853.0,204.3632,204.599,204.1864,204.4811,20853.0
2018-06-29 15:30:00,208.12,208.17,207.83,207.86,24195.0,204.432,204.4811,204.1471,204.1766,24195.0
2018-06-29 15:40:00,207.84,208.05,207.68,207.74,39544.0,204.1569,204.3632,203.9998,204.0587,39544.0
2018-06-29 15:50:00,207.72,207.92,207.06,207.14,153415.0,204.0391,204.2355,203.3908,203.4693,153415.0
2018-07-02 09:30:00,205.74,206.31,204.62,204.86,44647.0,202.0941,202.654,200.994,201.2297,44647.0
2018-07-02 09:40:00,204.73,205.32,204.28,204.98,39953.0,201.102,201.6816,200.66,201.3476,39953.0
2018-07-02 09:50:00,204.86,205.05,204.38,204.68,29668.0,201.2297,201.4164,200.7582,201.0529,29668.0
2018-07-02 10:00:00,204.62,205.01,204.45,204.9,17137.0,200.994,201.3771,200.827,201.269,17137.0
2018-07-02 10:10:00,204.93,204.96,203.9,204.16,16521.0,201.2985,201.328,200.2867,200.5421,16521.0
2018-07-02 10:20:00,204.22,204.44,203.98,204.44,7634.0,200.6011,200.8172,200.3653,200.8172,7634.0
2018-07-02 10:30:00,204.44,204.69,204.21,204.69,12369.0,200.8172,201.0627,200.5913,201.0627,12369.0
2018-07-02 10:40:00,204.72,205.14,204.59,204.84,13522.0,201.0922,201.5048,200.9645,201.2101,13522.0
2018-07-02 10:50:00,204.86,205.57,204.82,205.48,8830.0,201.2297,201.9272,201.1904,201.8387,8830.0
2018-07-02 11:00:00,205.49,205.67,205.07,205.08,9149.0,201.8486,202.0254,201.436,201.4458,9149.0
2018-07-02 11:10:00,205.12,205.13,204.95,205.07,21433.0,201.4851,201.495,201.3181,201.436,21433.0
2018-07-02 11:20:00,205.02,205.14,204.96,204.99,7450.0,201.3869,201.5048,201.328,201.3574,7450.0
2018-07-02 11:30:00,204.99,205.14,204.83,204.83,17413.0,201.3574,201.5048,201.2003,201.2003,17413.0
2018-07-02 11:40:00,204.75,204.87,204.68,204.77,6915.0,201.1217,201.2396,201.0529,201.1413,6915.0
2018-07-02 11:50:00,204.73,205.0,204.6,205.0,6380.0,201.102,201.3673,200.9743,201.3673,6380.0
2018-07-02 12:00:00,204.99,205.02,204.24,204.43,8658.0,201.3574,201.3869,200.6207,200.8074,8658.0
2018-07-02 12:10:00,204.37,204.39,204.21,204.39,8643.0,200.7484,200.7681,200.5913,200.7681,8643.0
2018-07-02 12:20:00,204.42,204.59,204.42,204.49,3578.0,200.7975,200.9645,200.7975,200.8663,3578.0
2018-07-02 12:30:00,204.47,204.63,204.39,204.58,5281.0,200.8466,201.0038,200.7681,200.9547,5281.0
2018-07-02 12:40:00,204.56,204.71,204.46,204.66,8479.0,200.9351,201.0824,200.8368,201.0333,8479.0
2018-07-02 12:50:00,204.6,204.66,204.43,204.49,7636.0,200.9743,201.0333,200.8074,200.8663,7636.0
2018-07-02 13:00:00,204.51,204.53,204.08,204.27,13632.0,200.8859,200.9056,200.4636,200.6502,13632.0
2018-07-02 13:10:00,204.32,204.35,204.22,204.24,16914.0,200.6993,200.7288,200.6011,200.6207,16914.0
2018-07-02 13:20:00,204.2,204.34,204.09,204.21,26397.0,200.5814,200.719,200.4734,200.5913,26397.0
2018-07-02 13:30:00,204.23,204.46,204.16,204.46,10014.0,200.6109,200.8368,200.5421,200.8368,10014.0
2018-07-02 13:40:00,204.41,204.75,204.36,204.7,5328.0,200.7877,201.1217,200.7386,201.0726,5328.0
2018-07-02 13:50:00,204.77,204.9,204.67,204.79,8021.0,201.1413,201.269,201.0431,201.161,8021.0
2018-07-02 14:00:00,204.79,205.06,204.69,204.85,15022.0,201.161,201.4262,201.0627,201.2199,15022.0
2018-07-02 14:10:00,204.84,205.27,204.83,205.27,15639.0,201.2101,201.6325,201.2003,201.6325,15639.0
2018-07-02 14:20:00,205.24,205.29,205.11,205.29,7283.0,201.603,201.6521,201.4753,201.6521,7283.0
2018-07-02 14:30:00,205.32,205.44,205.0,205.09,8947.0,201.6816,201.7995,201.3673,201.4557,8947.0
2018-07-02 14:40:00,205.1,205.17,205.05,205.11,5345.0,201.4655,201.5342,201.4164,201.4753,5345.0
2018-07-02 14:50:00,205.09,205.1,204.91,204.99,8631.0,201.4557,201.4655,201.2789,201.3574,8631.0
2018-07-02 15:00:00,205.03,205.15,204.96,205.11,9207.0,201.3967,201.5146,201.328,201.4753,9207.0
2018-07-02 15:10:00,205.15,205.27,204.97,205.14,7951.0,201.5146,201.6325,201.3378,201.5048,7951.0
2018-07-02 15:20:00,205.2,205.49,205.17,205.49,9875.0,201.5637,201.8486,201.5342,201.8486,9875.0
2018-07-02 15:30:00,205.45,205.47,205.16,205.42,13211.0,201.8093,201.8289,201.5244,201.7798,13211.0
2018-07-02 15:40:00,205.43,205.45,205.15,205.45,27154.0,201.7896,201.8093,201.5146,201.8093,27154.0
2018-07-02 15:50:00,205.46,205.81,205.43,205.61,67948.0,201.8191,202.1629,201.7896,201.9664,67948.0
2018-07-03 09:30:00,206.64,207.31,206.08,206.32,21612.0,202.9782,203.6363,202.4281,202.6639,21612.0
2018-07-03 09:40:00,206.35,206.85,206.3,206.62,12618.0,202.6933,203.1845,202.6442,202.9585,12618.0
2018-07-03 09:50:00,206.67,207.01,206.04,207.0,10600.0,203.0077,203.3416,202.3888,203.3318,10600.0
2018-07-03 10:00:00,206.93,207.04,206.38,206.49,13036.0,203.2631,203.3711,202.7228,202.8309,13036.0
2018-07-03 10:10:00,206.65,206.96,206.64,206.96,3532.0,202.988,203.2925,202.9782,203.2925,3532.0
2018-07-03 10:20:00,206.95,206.95,206.22,206.39,8098.0,203.2827,203.2827,202.5656,202.7326,8098.0
2018-07-03 10:30:00,206.41,207.03,206.4,206.81,10982.0,202.7523,203.3613,202.7424,203.1452,10982.0
2018-07-03 10:40:00,206.87,206.96,206.41,206.46,9453.0,203.2041,203.2925,202.7523,202.8014,9453.0
2018-07-03 10:50:00,206.37,206.47,206.05,206.09,11582.0,202.713,202.8112,202.3986,202.4379,11582.0
2018-07-03 11:00:00,206.11,206.14,205.85,205.95,11479.0,202.4576,202.4871,202.2022,202.3004,11479.0
2018-07-03 11:10:00,205.94,206.36,205.87,206.36,8747.0,202.2906,202.7032,202.2218,202.7032,8747.0
2018-07-03 11:20:00,206.31,206.31,205.94,206.18,10587.0,202.654,202.654,202.2906,202.5263,10587.0
2018-07-03 11:30:00,206.22,206.54,206.08,206.43,8342.0,202.5656,202.88,202.4281,202.7719,8342.0
2018-07-03 11:40:00,206.42,206.45,206.29,206.45,7142.0,202.7621,202.7916,202.6344,202.7916,7142.0
2018-07-03 11:50:00,206.49,206.53,206.21,206.46,12345.0,202.8309,202.8701,202.5558,202.8014,12345.0
2018-07-03 12:00:00,206.52,206.54,206.39,206.46,9510.0,202.8603,202.88,202.7326,202.8014,9510.0
2018-07-03 12:10:00,206.48,206.48,205.99,206.26,10827.0,202.821,202.821,202.3397,202.6049,10827.0
2018-07-03 12:20:00,206.28,206.51,206.21,206.33,10897.0,202.6246,202.8505,202.5558,202.6737,10897.0
2018-07-03 12:30:00,206.28,206.34,205.94,205.95,11688.0,202.6246,202.6835,202.2906,202.3004,11688.0
2018-07-03 12:40:00,206.0,206.29,205.87,205.87,15892.0,202.3495,202.6344,202.2218,202.2218,15892.0
2018-07-03 12:50:00,205.84,206.06,205.47,206.06,71726.0,202.1924,202.4085,201.8289,202.4085,71726.0
2018-07-05 09:30:00,207.37,208.06,206.5,206.9,32106.0,203.6953,204.373,202.8407,203.2336,32106.0
2018-07-05 09:40:00,206.93,207.07,206.22,206.41,18817.0,203.2631,203.4006,202.5656,202.7523,18817.0
2018-07-05 09:50:00,206.35,206.6,206.14,206.16,9942.0,202.6933,202.9389,202.4871,202.5067,9942.0
2018-07-05 10:00:00,206.28,207.05,206.15,206.99,13687.0,202.6246,203.3809,202.4969,203.322,13687.0
2018-07-05 10:10:00,206.9,206.9,206.28,206.77,9993.0,203.2336,203.2336,202.6246,203.1059,9993.0
2018-07-05 10:20:00,206.71,207.04,206.71,207.0,14402.0,203.047,203.3711,203.047,203.3318,14402.0
2018-07-05 10:30:00,207.06,207.13,206.26,206.26,16177.0,203.3908,203.4595,202.6049,202.6049,16177.0
2018-07-05 10:40:00,206.19,206.56,206.12,206.43,6800.0,202.5362,202.8996,202.4674,202.7719,6800.0
2018-07-05 10:50:00,206.35,206.48,205.82,206.17,14053.0,202.6933,202.821,202.1727,202.5165,14053.0
2018-07-05 11:00:00,206.07,206.23,205.89,206.0,9218.0,202.4183,202.5755,202.2415,202.3495,9218.0
2018-07-05 11:10:00,206.07,206.41,206.07,206.22,7923.0,202.4183,202.7523,202.4183,202.5656,7923.0
2018-07-05 11:20:00,206.24,206.59,206.2,206.49,8203.0,202.5853,202.9291,202.546,202.8309,8203.0
2018-07-05 11:30:00,206.47,206.75,206.47,206.64,6508.0,202.8112,203.0862,202.8112,202.9782,6508.0
2018-07-05 11:40:00,206.53,206.84,206.49,206.84,5594.0,202.8701,203.1746,202.8309,203.1746,5594.0
2018-07-05 11:50:00,206.7,206.79,206.43,206.55,5995.0,203.0371,203.1255,202.7719,202.8898,5995.0
2018-07-05 12:00:00,206.43,207.11,206.43,206.76,10565.0,202.7719,203.4399,202.7719,203.0961,10565.0
2018-07-05 12:10:00,206.66,206.96,206.66,206.9,4514.0,202.9978,203.2925,202.9978,203.2336,4514.0
2018-07-05 12:20:00,206.82,206.95,206.81,206.89,4020.0,203.155,203.2827,203.1452,203.2238,4020.0
2018-07-05 12:30:00,206.9,207.06,206.87,207.02,6165.0,203.2336,203.3908,203.2041,203.3515,6165.0
2018-07-05 12:40:00,207.0,207.15,206.96,206.99,7790.0,203.3318,203.4792,203.2925,203.322,7790.0
2018-07-05 12:50:00,206.96,207.01,206.84,206.99,8765.0,203.2925,203.3416,203.1746,203.322,8765.0
2018-07-05 13:00:00,206.97,207.24,206.97,206.97,12046.0,203.3023,203.5676,203.3023,203.3023,12046.0
2018-07-05 13:10:00,206.96,206.96,206.84,206.94,5971.0,203.2925,203.2925,203.1746,203.2729,5971.0
2018-07-05 13:20:00,206.91,206.94,206.76,206.78,9835.0,203.2434,203.2729,203.0961,203.1157,9835.0
2018-07-05 13:30:00,206.81,206.86,206.63,206.68,6819.0,203.1452,203.1943,202.9684,203.0175,6819.0
2018-07-05 13:40:00,206.68,206.77,206.67,206.74,5813.0,203.0175,203.1059,203.0077,203.0764,5813.0
2018-07-05 13:50:00,206.71,206.75,206.59,206.75,4012.0,203.047,203.0862,202.9291,203.0862,4012.0
2018-07-05 14:00:00,206.72,206.95,206.13,206.22,11134.0,203.0568,203.2827,202.4772,202.5656,11134.0
2018-07-05 14:10:00,206.18,206.29,205.79,206.25,8770.0,202.5263,202.6344,202.1433,202.5951,8770.0
2018-07-05 14:20:00,206.23,206.32,206.08,206.22,8659.0,202.5755,202.6639,202.4281,202.5656,8659.0
2018-07-05 14:30:00,206.22,206.46,206.2,206.29,9262.0,202.5656,202.8014,202.546,202.6344,9262.0
2018-07-05 14:40:00,206.3,206.35,206.14,206.14,6123.0,202.6442,202.6933,202.4871,202.4871,6123.0
2018-07-05 14:50:00,206.19,206.39,206.13,206.33,9208.0,202.5362,202.7326,202.4772,202.6737,9208.0
2018-07-05 15:00:00,206.4,206.96,206.39,206.89,10411.0,202.7424,203.2925,202.7326,203.2238,10411.0
2018-07-05 15:10:00,206.9,207.01,206.79,207.01,8996.0,203.2336,203.3416,203.1255,203.3416,8996.0
2018-07-05 15:20:00,206.98,207.06,206.86,206.98,20325.0,203.3122,203.3908,203.1943,203.3122,20325.0
2018-07-05 15:30:00,206.96,207.07,206.85,207.05,22336.0,203.2925,203.4006,203.1845,203.3809,22336.0
2018-07-05 15:40:00,207.04,207.31,207.04,207.18,20070.0,203.3711,203.6363,203.3711,203.5086,20070.0
2018-07-05 15:50:00,207.18,207.71,207.16,207.43,116827.0,203.5086,204.0292,203.489,203.7542,116827.0
2018-07-06 09:30:00,207.71,207.89,206.79,207.07,19170.0,204.0292,204.206,203.1255,203.4006,19170.0
2018-07-06 09:40:00,207.08,207.98,207.07,207.15,10557.0,203.4104,204.2944,203.4006,203.4792,10557.0
2018-07-06 09:50:00,206.97,207.24,206.81,206.94,8160.0,203.3023,203.5676,203.1452,203.2729,8160.0
2018-07-06 10:00:00,206.88,206.96,206.73,206.82,12814.0,203.2139,203.2925,203.0666,203.155,12814.0
2018-07-06 10:10:00,206.81,207.07,206.68,206.71,11657.0,203.1452,203.4006,203.0175,203.047,11657.0
2018-07-06 10:20:00,206.61,206.61,206.32,206.44,12903.0,202.9487,202.9487,202.6639,202.7817,12903.0
2018-07-06 10:30:00,206.45,206.48,206.19,206.34,6966.0,202.7916,202.821,202.5362,202.6835,6966.0
2018-07-06 10:40:00,206.4,206.55,206.17,206.41,11850.0,202.7424,202.8898,202.5165,202.7523,11850.0
2018-07-06 10:50:00,206.41,206.55,206.33,206.51,5868.0,202.7523,202.8898,202.6737,202.8505,5868.0
2018-07-06 11:00:00,206.54,206.75,206.3,206.69,15388.0,202.88,203.0862,202.6442,203.0273,15388.0
2018-07-06 11:10:00,206.74,207.21,206.73,207.19,12599.0,203.0764,203.5381,203.0666,203.5184,12599.0
2018-07-06 11:20:00,207.11,207.17,206.97,207.14,2878.0,203.4399,203.4988,203.3023,203.4693,2878.0
2018-07-06 11:30:00,207.15,207.69,207.04,207.69,11225.0,203.4792,204.0096,203.3711,204.0096,11225.0
2018-07-06 11:40:00,207.7,207.91,207.65,207.8,4881.0,204.0194,204.2257,203.9703,204.1176,4881.0
2018-07-06 11:50:00,207.81,207.81,207.49,207.71,4738.0,204.1275,204.1275,203.8131,204.0292,4738.0
2018-07-06 12:00:00,207.72,207.78,207.45,207.61,13280.0,204.0391,204.098,203.7738,203.931,13280.0
2018-07-06 12:10:00,207.58,207.58,207.27,207.27,7116.0,203.9015,203.9015,203.597,203.597,7116.0
2018-07-06 12:20:00,207.26,207.47,207.15,207.47,7720.0,203.5872,203.7935,203.4792,203.7935,7720.0
2018-07-06 12:30:00,207.38,207.38,207.06,207.23,11471.0,203.7051,203.7051,203.3908,203.5577,11471.0
2018-07-06 12:40:00,207.24,207.29,206.89,206.91,6454.0,203.5676,203.6167,203.2238,203.2434,6454.0
2018-07-06 12:50:00,206.9,207.12,206.81,207.1,18893.0,203.2336,203.4497,203.1452,203.43,18893.0
2018-07-06 13:00:00,207.08,207.27,207.08,207.26,6345.0,203.4104,203.597,203.4104,203.5872,6345.0
2018-07-06 13:10:00,207.21,207.22,207.1,207.2,6934.0,203.5381,203.5479,203.43,203.5283,6934.0
2018-07-06 13:20:00,207.12,207.12,206.96,207.02,6556.0,203.4497,203.4497,203.2925,203.3515,6556.0
2018-07-06 13:30:00,207.01,207.2,206.97,207.16,7419.0,203.3416,203.5283,203.3023,203.489,7419.0
2018-07-06 13:40:00,207.2,207.23,206.95,207.0,6200.0,203.5283,203.5577,203.2827,203.3318,6200.0
2018-07-06 13:50:00,207.03,207.09,206.98,207.02,5278.0,203.3613,203.4202,203.3122,203.3515,5278.0
2018-07-06 14:00:00,207.0,207.07,206.92,206.92,9406.0,203.3318,203.4006,203.2532,203.2532,9406.0
2018-07-06 14:10:00,206.95,207.05,206.95,207.0,8277.0,203.2827,203.3809,203.2827,203.3318,8277.0
2018-07-06 14:20:00,207.0,207.13,206.93,207.13,10465.0,203.3318,203.4595,203.2631,203.4595,10465.0
2018-07-06 14:30:00,207.1,207.11,206.89,206.9,7416.0,203.43,203.4399,203.2238,203.2336,7416.0
2018-07-06 14:40:00,206.92,207.2,206.83,207.2,9231.0,203.2532,203.5283,203.1648,203.5283,9231.0
2018-07-06 14:50:00,207.2,207.25,207.1,207.19,13614.0,203.5283,203.5774,203.43,203.5184,13614.0
2018-07-06 15:00:00,207.2,207.29,207.17,207.23,13457.0,203.5283,203.6167,203.4988,203.5577,13457.0
2018-07-06 15:10:00,207.27,207.27,207.05,207.19,17172.0,203.597,203.597,203.3809,203.5184,17172.0
2018-07-06 15:20:00,207.17,207.53,207.15,207.34,28446.0,203.4988,203.8524,203.4792,203.6658,28446.0
2018-07-06 15:30:00,207.37,207.44,207.18,207.44,21468.0,203.6953,203.764,203.5086,203.764,21468.0
2018-07-06 15:40:00,207.46,207.46,206.85,206.93,29840.0,203.7837,203.7837,203.1845,203.2631,29840.0
2018-07-06 15:50:00,206.91,207.4,206.81,207.13,66133.0,203.2434,203.7247,203.1452,203.4595,66133.0
2018-07-09 09:30:00,208.99,210.54,207.55,210.53,62495.0,205.2865,206.8091,203.8721,206.7993,62495.0
2018-07-09 09:40:00,210.48,211.23,210.47,210.63,101881.0,206.7501,207.4869,206.7403,206.8975,101881.0
2018-07-09 09:50:00,210.59,210.8,210.53,210.58,20275.0,206.8582,207.0645,206.7993,206.8484,20275.0
2018-07-09 10:00:00,210.66,210.72,209.89,209.92,13414.0,206.927,206.9859,206.1706,206.2001,13414.0
2018-07-09 10:10:00,210.0,210.17,209.67,209.95,5422.0,206.2787,206.4456,205.9545,206.2295,5422.0
2018-07-09 10:20:00,209.91,210.5,209.86,210.45,9235.0,206.1902,206.7698,206.1411,206.7207,9235.0
2018-07-09 10:30:00,210.51,210.76,210.46,210.55,8557.0,206.7796,207.0252,206.7305,206.8189,8557.0
2018-07-09 10:40:00,210.52,210.64,210.17,210.27,11092.0,206.7894,206.9073,206.4456,206.5439,11092.0
2018-07-09 10:50:00,210.2,210.69,210.09,210.59,13553.0,206.4751,206.9564,206.3671,206.8582,13553.0
2018-07-09 11:00:00,210.56,210.57,210.22,210.22,11936.0,206.8287,206.8386,206.4948,206.4948,11936.0
2018-07-09 11:10:00,210.22,210.75,210.21,210.72,21652.0,206.4948,207.0154,206.4849,206.9859,21652.0
2018-07-09 11:20:00,210.76,210.93,210.54,210.6,19945.0,207.0252,207.1922,206.8091,206.868,19945.0
2018-07-09 11:30:00,210.65,210.81,210.39,210.81,20513.0,206.9171,207.0743,206.6617,207.0743,20513.0
2018-07-09 11:40:00,210.8,211.11,210.8,211.05,13613.0,207.0645,207.369,207.0645,207.31,13613.0
2018-07-09 11:50:00,211.05,211.25,211.02,211.14,24378.0,207.31,207.5065,207.2806,207.3985,24378.0
2018-07-09 12:00:00,211.13,211.61,211.11,211.11,19618.0,207.3886,207.8601,207.369,207.369,19618.0
2018-07-09 12:10:00,211.21,211.28,211.15,211.22,7150.0,207.4672,207.536,207.4083,207.477,7150.0
2018-07-09 12:20:00,211.22,211.48,211.21,211.48,23103.0,207.477,207.7324,207.4672,207.7324,23103.0
2018-07-09 12:30:00,211.44,211.54,211.31,211.44,17533.0,207.6931,207.7914,207.5654,207.6931,17533.0
2018-07-09 12:40:00,211.42,211.44,211.19,211.3,15587.0,207.6735,207.6931,207.4476,207.5556,15587.0
2018-07-09 12:50:00,211.3,211.38,211.27,211.38,10743.0,207.5556,207.6342,207.5261,207.6342,10743.0
2018-07-09 13:00:00,211.33,211.39,211.0,211.0,12511.0,207.5851,207.644,207.2609,207.2609,12511.0
2018-07-09 13:10:00,210.98,210.98,210.8,210.86,7943.0,207.2413,207.2413,207.0645,207.1234,7943.0
2018-07-09 13:20:00,210.87,211.18,210.87,211.13,7780.0,207.1332,207.4377,207.1332,207.3886,7780.0
2018-07-09 13:30:00,211.14,211.34,211.13,211.33,9668.0,207.3985,207.5949,207.3886,207.5851,9668.0
2018-07-09 13:40:00,211.31,211.39,211.19,211.39,7584.0,207.5654,207.644,207.4476,207.644,7584.0
2018-07-09 13:50:00,211.4,211.54,211.4,211.53,12312.0,207.6538,207.7914,207.6538,207.7815,12312.0
2018-07-09 14:00:00,211.52,211.58,211.43,211.53,10399.0,207.7717,207.8307,207.6833,207.7815,10399.0
2018-07-09 14:10:00,211.55,211.73,211.53,211.7,11104.0,207.8012,207.978,207.7815,207.9485,11104.0
2018-07-09 14:20:00,211.69,211.88,211.67,211.88,14937.0,207.9387,208.1253,207.9191,208.1253,14937.0
2018-07-09 14:30:00,211.86,211.91,211.53,211.63,57357.0,208.1057,208.1548,207.7815,207.8798,57357.0
2018-07-09 14:40:00,211.63,211.64,211.37,211.62,13799.0,207.8798,207.8896,207.6244,207.8699,13799.0
2018-07-09 14:50:00,211.62,211.81,211.61,211.77,15500.0,207.8699,208.0566,207.8601,208.0173,15500.0
2018-07-09 15:00:00,211.81,211.93,211.77,211.92,10850.0,208.0566,208.1745,208.0173,208.1646,10850.0
2018-07-09 15:10:00,211.92,212.0,211.71,211.77,15444.0,208.1646,208.2432,207.9583,208.0173,15444.0
2018-07-09 15:20:00,211.73,211.89,211.67,211.84,13638.0,207.978,208.1352,207.9191,208.086,13638.0
2018-07-09 15:30:00,211.82,211.9,211.62,211.69,19717.0,208.0664,208.145,207.8699,207.9387,19717.0
2018-07-09 15:40:00,211.69,211.88,211.63,211.79,28721.0,207.9387,208.1253,207.8798,208.0369,28721.0
2018-07-09 15:50:00,211.78,211.95,211.73,211.82,73808.0,208.0271,208.1941,207.978,208.0664,73808.0
2018-07-10 09:30:00,211.2,211.59,210.37,211.15,90915.0,207.4574,207.8405,206.6421,207.4083,90915.0
2018-07-10 09:40:00,211.29,211.84,210.95,211.8,57049.0,207.5458,208.086,207.2118,208.0468,57049.0
2018-07-10 09:50:00,211.73,212.38,211.55,211.97,77568.0,207.978,208.6165,207.8012,208.2137,77568.0
2018-07-10 10:00:00,212.09,212.35,211.82,212.21,28294.0,208.3316,208.587,208.0664,208.4495,28294.0
2018-07-10 10:10:00,212.19,212.93,212.18,212.7,33234.0,208.4298,209.1567,208.42,208.9308,33234.0
2018-07-10 10:20:00,212.65,213.07,212.65,213.05,26204.0,208.8817,209.2942,208.8817,209.2746,26204.0
2018-07-10 10:30:00,213.06,214.01,212.95,214.01,30258.0,209.2844,210.2176,209.1764,210.2176,30258.0
2018-07-10 10:40:00,214.01,214.46,213.86,214.17,33816.0,210.2176,210.6596,210.0703,210.3748,33816.0
2018-07-10 10:50:00,214.12,214.72,213.85,214.33,55282.0,210.3256,210.915,210.0604,210.5319,55282.0
2018-07-10 11:00:00,214.36,214.4,213.71,214.08,24948.0,210.5614,210.6007,209.9229,210.2864,24948.0
2018-07-10 11:10:00,214.05,214.15,213.68,213.9,11866.0,210.2569,210.3551,209.8934,210.1095,11866.0
2018-07-10 11:20:00,213.9,214.08,213.77,213.91,15503.0,210.1095,210.2864,209.9818,210.1194,15503.0
2018-07-10 11:30:00,213.94,214.32,213.9,214.29,61712.0,210.1488,210.5221,210.1095,210.4926,61712.0
2018-07-10 11:40:00,214.3,214.39,214.06,214.39,21328.0,210.5025,210.5909,210.2667,210.5909,21328.0
2018-07-10 11:50:00,214.32,214.5,214.19,214.5,13389.0,210.5221,210.6989,210.3944,210.6989,13389.0
2018-07-10 12:00:00,214.47,214.47,214.15,214.19,31681.0,210.6694,210.6694,210.3551,210.3944,31681.0
2018-07-10 12:10:00,214.13,214.22,213.85,213.85,14176.0,210.3355,210.4239,210.0604,210.0604,14176.0
2018-07-10 12:20:00,213.82,214.05,213.64,214.05,12951.0,210.031,210.2569,209.8541,210.2569,12951.0
2018-07-10 12:30:00,214.06,214.2,213.93,214.2,13341.0,210.2667,210.4042,210.139,210.4042,13341.0
2018-07-10 12:40:00,214.19,214.23,214.07,214.08,13316.0,210.3944,210.4337,210.2765,210.2864,13316.0
2018-07-10 12:50:00,214.12,214.19,214.05,214.15,8538.0,210.3256,210.3944,210.2569,210.3551,8538.0
2018-07-10 13:00:00,214.09,214.21,214.03,214.06,10783.0,210.2962,210.414,210.2372,210.2667,10783.0
2018-07-10 13:10:00,214.06,214.2,213.95,214.1,22119.0,210.2667,210.4042,210.1587,210.306,22119.0
2018-07-10 13:20:00,214.13,214.26,214.08,214.16,12264.0,210.3355,210.4632,210.2864,210.3649,12264.0
2018-07-10 13:30:00,214.15,214.25,214.05,214.18,15589.0,210.3551,210.4533,210.2569,210.3846,15589.0
2018-07-10 13:40:00,214.14,214.23,214.08,214.18,31308.0,210.3453,210.4337,210.2864,210.3846,31308.0
2018-07-10 13:50:00,214.17,214.41,214.13,214.4,22140.0,210.3748,210.6105,210.3355,210.6007,22140.0
2018-07-10 14:00:00,214.42,214.62,214.39,214.57,17907.0,210.6203,210.8168,210.5909,210.7677,17907.0
2018-07-10 14:10:00,214.55,214.67,214.45,214.59,17581.0,210.748,210.8659,210.6498,210.7873,17581.0
2018-07-10 14:20:00,214.59,214.61,214.32,214.34,12061.0,210.7873,210.807,210.5221,210.5417,12061.0
2018-07-10 14:30:00,214.33,214.39,213.88,214.03,13625.0,210.5319,210.5909,210.0899,210.2372,13625.0
2018-07-10 14:40:00,213.99,214.14,213.96,214.14,12850.0,210.1979,210.3453,210.1685,210.3453,12850.0
2018-07-10 14:50:00,214.15,214.2,213.96,214.06,13335.0,210.3551,210.4042,210.1685,210.2667,13335.0
2018-07-10 15:00:00,214.06,214.1,214.0,214.06,8115.0,210.2667,210.306,210.2078,210.2667,8115.0
2018-07-10 15:10:00,214.06,214.09,213.89,214.05,14133.0,210.2667,210.2962,210.0997,210.2569,14133.0
2018-07-10 15:20:00,214.07,214.18,214.02,214.1,20743.0,210.2765,210.3846,210.2274,210.306,20743.0
2018-07-10 15:30:00,214.11,214.38,214.09,214.09,26243.0,210.3158,210.581,210.2962,210.2962,26243.0
2018-07-10 15:40:00,214.04,214.04,213.66,213.92,40780.0,210.2471,210.2471,209.8738,210.1292,40780.0
2018-07-10 15:50:00,213.97,214.39,213.93,214.12,87822.0,210.1783,210.5909,210.139,210.3256,87822.0
2018-07-11 09:30:00,212.29,212.64,211.23,212.21,44513.0,208.5281,208.8719,207.4869,208.4495,44513.0
2018-07-11 09:40:00,212.02,212.4,211.34,211.44,26516.0,208.2629,208.6361,207.5949,207.6931,26516.0
2018-07-11 09:50:00,211.28,211.7,211.2,211.28,19460.0,207.536,207.9485,207.4574,207.536,19460.0
2018-07-11 10:00:00,211.34,211.76,211.25,211.67,17860.0,207.5949,208.0075,207.5065,207.9191,17860.0
2018-07-11 10:10:00,211.67,211.97,211.52,211.79,16507.0,207.9191,208.2137,207.7717,208.0369,16507.0
2018-07-11 10:20:00,211.76,211.96,211.7,211.76,22294.0,208.0075,208.2039,207.9485,208.0075,22294.0
2018-07-11 10:30:00,211.76,211.89,211.27,211.32,49847.0,208.0075,208.1352,207.5261,207.5753,49847.0
2018-07-11 10:40:00,211.26,211.26,210.56,210.59,10807.0,207.5163,207.5163,206.8287,206.8582,10807.0
2018-07-11 10:50:00,210.46,210.86,210.31,210.86,43721.0,206.7305,207.1234,206.5832,207.1234,43721.0
2018-07-11 11:00:00,210.86,211.42,210.79,211.31,13360.0,207.1234,207.6735,207.0547,207.5654,13360.0
2018-07-11 11:10:00,211.27,211.29,210.82,210.9,12999.0,207.5261,207.5458,207.0841,207.1627,12999.0
2018-07-11 11:20:00,210.81,210.92,210.55,210.74,13664.0,207.0743,207.1823,206.8189,207.0055,13664.0
2018-07-11 11:30:00,210.73,210.86,210.4,210.86,42761.0,206.9957,207.1234,206.6716,207.1234,42761.0
2018-07-11 11:40:00,210.75,210.81,209.99,210.49,14871.0,207.0154,207.0743,206.2688,206.76,14871.0
2018-07-11 11:50:00,210.44,210.54,209.99,210.02,9349.0,206.7109,206.8091,206.2688,206.2983,9349.0
2018-07-11 12:00:00,210.02,210.16,209.81,209.86,19202.0,206.2983,206.4358,206.092,206.1411,19202.0
2018-07-11 12:10:00,209.81,209.98,209.67,209.9,20116.0,206.092,206.259,205.9545,206.1804,20116.0
2018-07-11 12:20:00,209.89,210.14,209.89,210.01,36247.0,206.1706,206.4162,206.1706,206.2885,36247.0
2018-07-11 12:30:00,210.13,210.27,209.58,210.0,17225.0,206.4063,206.5439,205.8661,206.2787,17225.0
2018-07-11 12:40:00,210.03,210.16,209.75,210.04,31520.0,206.3081,206.4358,206.0331,206.3179,31520.0
2018-07-11 12:50:00,210.03,210.04,209.55,209.7,8887.0,206.3081,206.3179,205.8366,205.984,8887.0
2018-07-11 13:00:00,209.67,209.81,209.51,209.65,30774.0,205.9545,206.092,205.7973,205.9349,30774.0
2018-07-11 13:10:00,209.63,209.74,209.52,209.66,9091.0,205.9152,206.0233,205.8072,205.9447,9091.0
2018-07-11 13:20:00,209.61,209.95,209.58,209.85,7072.0,205.8956,206.2295,205.8661,206.1313,7072.0
2018-07-11 13:30:00,209.92,210.11,209.68,209.68,3821.0,206.2001,206.3867,205.9643,205.9643,3821.0
2018-07-11 13:40:00,209.67,209.83,209.65,209.68,5316.0,205.9545,206.1117,205.9349,205.9643,5316.0
2018-07-11 13:50:00,209.63,209.64,209.5,209.63,8814.0,205.9152,205.925,205.7875,205.9152,8814.0
2018-07-11 14:00:00,209.66,210.06,209.66,209.95,8667.0,205.9447,206.3376,205.9447,206.2295,8667.0
2018-07-11 14:10:00,209.79,209.94,209.62,209.94,6485.0,206.0724,206.2197,205.9054,206.2197,6485.0
2018-07-11 14:20:00,209.94,210.22,209.9,210.03,12336.0,206.2197,206.4948,206.1804,206.3081,12336.0
2018-07-11 14:30:00,209.95,210.07,209.89,210.07,14870.0,206.2295,206.3474,206.1706,206.3474,14870.0
2018-07-11 14:40:00,210.0,210.05,209.86,209.96,10801.0,206.2787,206.3278,206.1411,206.2394,10801.0
2018-07-11 14:50:00,209.92,210.01,209.67,209.72,8981.0,206.2001,206.2885,205.9545,206.0036,8981.0
2018-07-11 15:00:00,209.69,210.19,209.66,210.08,17158.0,205.9741,206.4653,205.9447,206.3572,17158.0
2018-07-11 15:10:00,210.08,210.08,209.88,210.0,27302.0,206.3572,206.3572,206.1608,206.2787,27302.0
2018-07-11 15:20:00,210.0,210.14,209.88,209.93,19377.0,206.2787,206.4162,206.1608,206.2099,19377.0
2018-07-11 15:30:00,209.95,210.22,209.94,210.15,42305.0,206.2295,206.4948,206.2197,206.426,42305.0
2018-07-11 15:40:00,210.09,210.09,209.78,209.96,44018.0,206.3671,206.3671,206.0626,206.2394,44018.0
2018-07-11 15:50:00,209.95,209.95,209.51,209.7,128651.0,206.2295,206.2295,205.7973,205.984,128651.0
2018-07-12 09:30:00,210.66,211.24,209.9,210.74,36507.0,206.927,207.4967,206.1804,207.0055,36507.0
2018-07-12 09:40:00,210.74,211.37,210.6,210.94,30271.0,207.0055,207.6244,206.868,207.202,30271.0
2018-07-12 09:50:00,210.71,211.0,210.61,210.62,19752.0,206.9761,207.2609,206.8778,206.8877,19752.0
2018-07-12 10:00:00,210.68,210.71,210.37,210.45,11927.0,206.9466,206.9761,206.6421,206.7207,11927.0
2018-07-12 10:10:00,210.49,210.59,210.31,210.59,8290.0,206.76,206.8582,206.5832,206.8582,8290.0
2018-07-12 10:20:00,210.59,211.19,210.53,211.15,51058.0,206.8582,207.4476,206.7993,207.4083,51058.0
2018-07-12 10:30:00,211.14,211.17,210.69,210.73,10389.0,207.3985,207.4279,206.9564,206.9957,10389.0
2018-07-12 10:40:00,210.64,210.8,210.56,210.62,17530.0,206.9073,207.0645,206.8287,206.8877,17530.0
2018-07-12 10:50:00,210.67,211.01,210.62,210.93,14720.0,206.9368,207.2708,206.8877,207.1922,14720.0
2018-07-12 11:00:00,211.03,211.19,210.98,211.09,10754.0,207.2904,207.4476,207.2413,207.3493,10754.0
2018-07-12 11:10:00,211.1,211.35,210.95,211.2,16665.0,207.3592,207.6047,207.2118,207.4574,16665.0
2018-07-12 11:20:00,211.14,211.15,210.88,210.9,7712.0,207.3985,207.4083,207.1431,207.1627,7712.0
2018-07-12 11:30:00,210.9,211.42,210.77,211.41,15497.0,207.1627,207.6735,207.035,207.6637,15497.0
2018-07-12 11:40:00,211.47,211.49,211.11,211.15,11649.0,207.7226,207.7422,207.369,207.4083,11649.0
2018-07-12 11:50:00,211.16,211.35,211.05,211.34,4215.0,207.4181,207.6047,207.31,207.5949,4215.0
2018-07-12 12:00:00,211.36,211.73,211.36,211.54,3788.0,207.6146,207.978,207.6146,207.7914,3788.0
2018-07-12 12:10:00,211.59,211.83,211.58,211.59,13110.0,207.8405,208.0762,207.8307,207.8405,13110.0
2018-07-12 12:20:00,211.54,211.73,211.49,211.55,5093.0,207.7914,207.978,207.7422,207.8012,5093.0
2018-07-12 12:30:00,211.54,211.6,211.47,211.51,7370.0,207.7914,207.8503,207.7226,207.7619,7370.0
2018-07-12 12:40:00,211.49,211.51,211.19,211.51,9881.0,207.7422,207.7619,207.4476,207.7619,9881.0
2018-07-12 12:50:00,211.55,211.75,211.55,211.58,2622.0,207.8012,207.9976,207.8012,207.8307,2622.0
2018-07-12 13:00:00,211.62,211.79,211.56,211.68,3559.0,207.8699,208.0369,207.811,207.9289,3559.0
2018-07-12 13:10:00,211.67,211.88,211.4,211.4,7454.0,207.9191,208.1253,207.6538,207.6538,7454.0
2018-07-12 13:20:00,211.4,211.6,211.22,211.58,6961.0,207.6538,207.8503,207.477,207.8307,6961.0
2018-07-12 13:30:00,211.65,211.65,211.4,211.63,4132.0,207.8994,207.8994,207.6538,207.8798,4132.0
2018-07-12 13:40:00,211.68,211.87,211.64,211.77,6144.0,207.9289,208.1155,207.8896,208.0173,6144.0
2018-07-12 13:50:00,211.72,211.72,211.43,211.48,3745.0,207.9682,207.9682,207.6833,207.7324,3745.0
2018-07-12 14:00:00,211.49,211.68,211.35,211.35,5459.0,207.7422,207.9289,207.6047,207.6047,5459.0
2018-07-12 14:10:00,211.35,211.55,211.3,211.41,11370.0,207.6047,207.8012,207.5556,207.6637,11370.0
2018-07-12 14:20:00,211.49,211.49,211.36,211.44,21970.0,207.7422,207.7422,207.6146,207.6931,21970.0
2018-07-12 14:30:00,211.45,211.45,211.19,211.3,11063.0,207.703,207.703,207.4476,207.5556,11063.0
2018-07-12 14:40:00,211.31,211.37,211.19,211.27,10365.0,207.5654,207.6244,207.4476,207.5261,10365.0
2018-07-12 14:50:00,211.29,211.43,211.24,211.35,18514.0,207.5458,207.6833,207.4967,207.6047,18514.0
2018-07-12 15:00:00,211.32,211.73,211.22,211.67,11917.0,207.5753,207.978,207.477,207.9191,11917.0
2018-07-12 15:10:00,211.66,211.88,211.47,211.58,13595.0,207.9092,208.1253,207.7226,207.8307,13595.0
2018-07-12 15:20:00,211.59,211.73,211.3,211.73,10716.0,207.8405,207.978,207.5556,207.978,10716.0
2018-07-12 15:30:00,211.74,211.74,211.59,211.6,12109.0,207.9878,207.9878,207.8405,207.8503,12109.0
2018-07-12 15:40:00,211.64,211.89,211.59,211.89,40167.0,207.8896,208.1352,207.8405,208.1352,40167.0
2018-07-12 15:50:00,211.9,212.18,211.84,212.01,82303.0,208.145,208.42,208.086,208.253,82303.0
2018-07-13 09:30:00,212.0,212.6,211.62,212.18,21193.0,208.2432,208.8326,207.8699,208.42,21193.0
2018-07-13 09:40:00,212.03,212.09,211.44,211.58,8281.0,208.2727,208.3316,207.6931,207.8307,8281.0
2018-07-13 09:50:00,211.5,212.08,211.41,212.08,8799.0,207.7521,208.3218,207.6637,208.3218,8799.0
2018-07-13 10:00:00,212.12,212.6,211.97,212.6,4756.0,208.3611,208.8326,208.2137,208.8326,4756.0
2018-07-13 10:10:00,212.61,212.61,212.12,212.14,5869.0,208.8424,208.8424,208.3611,208.3807,5869.0
2018-07-13 10:20:00,212.27,212.53,211.89,211.91,10429.0,208.5084,208.7638,208.1352,208.1548,10429.0
2018-07-13 10:30:00,211.91,211.99,211.37,211.8,22588.0,208.1548,208.2334,207.6244,208.0468,22588.0
2018-07-13 10:40:00,211.81,212.0,211.53,211.56,29003.0,208.0566,208.2432,207.7815,207.811,29003.0
2018-07-13 10:50:00,211.61,211.9,211.53,211.54,12310.0,207.8601,208.145,207.7815,207.7914,12310.0
2018-07-13 11:00:00,211.53,211.89,211.45,211.79,6199.0,207.7815,208.1352,207.703,208.0369,6199.0
2018-07-13 11:10:00,211.81,211.93,211.75,211.79,5426.0,208.0566,208.1745,207.9976,208.0369,5426.0
2018-07-13 11:20:00,211.74,211.82,211.64,211.72,9146.0,207.9878,208.0664,207.8896,207.9682,9146.0
2018-07-13 11:30:00,211.75,211.75,211.24,211.4,41368.0,207.9976,207.9976,207.4967,207.6538,41368.0
2018-07-13 11:40:00,211.42,211.67,211.1,211.28,6298.0,207.6735,207.9191,207.3592,207.536,6298.0
2018-07-13 11:50:00,211.43,211.43,210.89,210.93,13188.0,207.6833,207.6833,207.1529,207.1922,13188.0
2018-07-13 12:00:00,211.04,211.34,210.94,211.29,6551.0,207.3002,207.5949,207.202,207.5458,6551.0
2018-07-13 12:10:00,211.28,211.4,211.17,211.2,8192.0,207.536,207.6538,207.4279,207.4574,8192.0
2018-07-13 12:20:00,211.2,211.28,211.06,211.22,5578.0,207.4574,207.536,207.3199,207.477,5578.0
2018-07-13 12:30:00,211.24,211.35,211.2,211.2,6302.0,207.4967,207.6047,207.4574,207.4574,6302.0
2018-07-13 12:40:00,211.2,211.22,211.0,211.17,11932.0,207.4574,207.477,207.2609,207.4279,11932.0
2018-07-13 12:50:00,211.19,211.33,211.1,211.18,7845.0,207.4476,207.5851,207.3592,207.4377,7845.0
2018-07-13 13:00:00,211.21,211.37,211.16,211.3,4777.0,207.4672,207.6244,207.4181,207.5556,4777.0
2018-07-13 13:10:00,211.26,211.42,211.21,211.27,3959.0,207.5163,207.6735,207.4672,207.5261,3959.0
2018-07-13 13:20:00,211.26,211.46,211.19,211.36,8646.0,207.5163,207.7128,207.4476,207.6146,8646.0
2018-07-13 13:30:00,211.37,211.44,211.15,211.27,8483.0,207.6244,207.6931,207.4083,207.5261,8483.0
2018-07-13 13:40:00,211.31,211.35,211.1,211.11,11257.0,207.5654,207.6047,207.3592,207.369,11257.0
2018-07-13 13:50:00,211.1,211.27,211.08,211.08,11896.0,207.3592,207.5261,207.3395,207.3395,11896.0
2018-07-13 14:00:00,211.11,211.11,210.74,210.8,20682.0,207.369,207.369,207.0055,207.0645,20682.0
2018-07-13 14:10:00,210.79,211.04,210.79,210.93,10974.0,207.0547,207.3002,207.0547,207.1922,10974.0
2018-07-13 14:20:00,210.9,211.17,210.9,211.17,6934.0,207.1627,207.4279,207.1627,207.4279,6934.0
2018-07-13 14:30:00,211.15,211.34,211.15,211.34,9689.0,207.4083,207.5949,207.4083,207.5949,9689.0
2018-07-13 14:40:00,211.31,211.36,211.03,211.27,31788.0,207.5654,207.6146,207.2904,207.5261,31788.0
2018-07-13 14:50:00,211.29,211.46,211.27,211.32,11711.0,207.5458,207.7128,207.5261,207.5753,11711.0
2018-07-13 15:00:00,211.39,211.49,211.3,211.42,9608.0,207.644,207.7422,207.5556,207.6735,9608.0
2018-07-13 15:10:00,211.43,211.49,211.32,211.41,10798.0,207.6833,207.7422,207.5753,207.6637,10798.0
2018-07-13 15:20:00,211.39,211.45,211.15,211.35,54091.0,207.644,207.703,207.4083,207.6047,54091.0
2018-07-13 15:30:00,211.35,211.52,211.33,211.44,22199.0,207.6047,207.7717,207.5851,207.6931,22199.0
2018-07-13 15:40:00,211.46,211.46,211.23,211.26,21547.0,207.7128,207.7128,207.4869,207.5163,21547.0
2018-07-13 15:50:00,211.25,211.36,211.13,211.18,54750.0,207.5065,207.6146,207.3886,207.4377,54750.0
2018-07-16 09:30:00,210.87,210.87,209.64,209.91,38845.0,207.1332,207.1332,205.925,206.1902,38845.0
2018-07-16 09:40:00,209.91,210.4,209.6,210.06,30546.0,206.1902,206.6716,205.8857,206.3376,30546.0
2018-07-16 09:50:00,209.97,210.77,209.97,210.06,20880.0,206.2492,207.035,206.2492,206.3376,20880.0
2018-07-16 10:00:00,210.14,210.25,209.6,209.6,8599.0,206.4162,206.5242,205.8857,205.8857,8599.0
2018-07-16 10:10:00,209.68,210.09,209.62,210.09,7181.0,205.9643,206.3671,205.9054,206.3671,7181.0
2018-07-16 10:20:00,210.02,210.2,209.92,210.12,17031.0,206.2983,206.4751,206.2001,206.3965,17031.0
2018-07-16 10:30:00,210.07,210.2,209.98,210.04,15802.0,206.3474,206.4751,206.259,206.3179,15802.0
2018-07-16 10:40:00,210.01,210.15,209.95,210.0,24336.0,206.2885,206.426,206.2295,206.2787,24336.0
2018-07-16 10:50:00,210.0,210.07,209.77,209.88,8686.0,206.2787,206.3474,206.0527,206.1608,8686.0
2018-07-16 11:00:00,209.75,209.9,209.54,209.55,9309.0,206.0331,206.1804,205.8268,205.8366,9309.0
2018-07-16 11:10:00,209.61,209.68,209.37,209.64,15122.0,205.8956,205.9643,205.6598,205.925,15122.0
2018-07-16 11:20:00,209.64,209.85,209.56,209.56,15689.0,205.925,206.1313,205.8464,205.8464,15689.0
2018-07-16 11:30:00,209.55,209.71,209.4,209.62,9494.0,205.8366,205.9938,205.6893,205.9054,9494.0
2018-07-16 11:40:00,209.67,209.67,209.47,209.54,8716.0,205.9545,205.9545,205.758,205.8268,8716.0
2018-07-16 11:50:00,209.57,209.61,209.46,209.53,5889.0,205.8563,205.8956,205.7482,205.817,5889.0
2018-07-16 12:00:00,209.56,209.7,209.32,209.35,14358.0,205.8464,205.984,205.6107,205.6402,14358.0
2018-07-16 12:10:00,209.35,209.57,209.34,209.56,16368.0,205.6402,205.8563,205.6303,205.8464,16368.0
2018-07-16 12:20:00,209.6,209.95,209.56,209.94,10384.0,205.8857,206.2295,205.8464,206.2197,10384.0
2018-07-16 12:30:00,209.96,209.98,209.8,209.88,12054.0,206.2394,206.259,206.0822,206.1608,12054.0
2018-07-16 12:40:00,209.85,209.92,209.72,209.9,8017.0,206.1313,206.2001,206.0036,206.1804,8017.0
2018-07-16 12:50:00,209.91,210.03,209.7,209.7,22733.0,206.1902,206.3081,205.984,205.984,22733.0
2018-07-16 13:00:00,209.7,209.81,209.64,209.79,6842.0,205.984,206.092,205.925,206.0724,6842.0
2018-07-16 13:10:00,209.79,209.85,209.75,209.79,9906.0,206.0724,206.1313,206.0331,206.0724,9906.0
2018-07-16 13:20:00,209.8,209.87,209.26,209.34,16057.0,206.0822,206.151,205.5518,205.6303,16057.0
2018-07-16 13:30:00,209.4,209.6,209.38,209.55,9183.0,205.6893,205.8857,205.6696,205.8366,9183.0
2018-07-16 13:40:00,209.54,209.59,209.36,209.46,13757.0,205.8268,205.8759,205.65,205.7482,13757.0
2018-07-16 13:50:00,209.5,209.54,209.25,209.41,56202.0,205.7875,205.8268,205.5419,205.6991,56202.0
2018-07-16 14:00:00,209.42,209.58,209.37,209.58,12101.0,205.7089,205.8661,205.6598,205.8661,12101.0
2018-07-16 14:10:00,209.56,209.7,209.53,209.68,8198.0,205.8464,205.984,205.817,205.9643,8198.0
2018-07-16 14:20:00,209.61,209.72,209.6,209.64,5351.0,205.8956,206.0036,205.8857,205.925,5351.0
2018-07-16 14:30:00,209.62,209.62,209.18,209.21,18397.0,205.9054,205.9054,205.4732,205.5027,18397.0
2018-07-16 14:40:00,209.23,209.25,208.76,208.8,24637.0,205.5223,205.5419,205.0606,205.0999,24637.0
2018-07-16 14:50:00,208.86,208.9,208.6,208.85,23749.0,205.1589,205.1981,204.9035,205.149,23749.0
2018-07-16 15:00:00,208.84,209.0,208.79,208.9,15487.0,205.1392,205.2964,205.0901,205.1981,15487.0
2018-07-16 15:10:00,208.92,209.0,208.83,208.97,17376.0,205.2178,205.2964,205.1294,205.2669,17376.0
2018-07-16 15:20:00,208.98,209.0,208.85,208.91,18127.0,205.2767,205.2964,205.149,205.208,18127.0
2018-07-16 15:30:00,208.91,208.95,208.73,208.89,34797.0,205.208,205.2473,205.0312,205.1883,34797.0
2018-07-16 15:40:00,208.9,209.04,208.7,208.74,27950.0,205.1981,205.3357,205.0017,205.041,27950.0
2018-07-16 15:50:00,208.73,208.9,208.58,208.71,80315.0,205.0312,205.1981,204.8838,205.0115,80315.0
2018-07-17 09:30:00,208.45,208.61,208.03,208.18,26320.0,204.7561,204.9133,204.3436,204.4909,26320.0
2018-07-17 09:40:00,208.16,208.62,207.97,208.47,17706.0,204.4713,204.9231,204.2846,204.7758,17706.0
2018-07-17 09:50:00,208.44,208.58,208.0,208.05,9289.0,204.7463,204.8838,204.3141,204.3632,9289.0
2018-07-17 10:00:00,208.17,208.77,208.17,208.53,8672.0,204.4811,205.0704,204.4811,204.8347,8672.0
2018-07-17 10:10:00,208.61,208.74,208.47,208.63,18361.0,204.9133,205.041,204.7758,204.9329,18361.0
2018-07-17 10:20:00,208.62,208.8,208.58,208.6,19171.0,204.9231,205.0999,204.8838,204.9035,19171.0
2018-07-17 10:30:00,208.62,208.98,208.62,208.87,5546.0,204.9231,205.2767,204.9231,205.1687,5546.0
2018-07-17 10:40:00,208.8,209.13,208.65,209.1,6801.0,205.0999,205.4241,204.9526,205.3946,6801.0
2018-07-17 10:50:00,209.13,209.77,209.13,209.6,13050.0,205.4241,206.0527,205.4241,205.8857,13050.0
2018-07-17 11:00:00,209.66,209.93,209.54,209.92,21133.0,205.9447,206.2099,205.8268,206.2001,21133.0
2018-07-17 11:10:00,209.96,210.36,209.96,210.24,17391.0,206.2394,206.6323,206.2394,206.5144,17391.0
2018-07-17 11:20:00,210.14,210.14,209.73,209.73,21968.0,206.4162,206.4162,206.0134,206.0134,21968.0
2018-07-17 11:30:00,209.73,209.82,209.49,209.74,13748.0,206.0134,206.1018,205.7777,206.0233,13748.0
2018-07-17 11:40:00,209.82,210.17,209.82,210.05,17909.0,206.1018,206.4456,206.1018,206.3278,17909.0
2018-07-17 11:50:00,210.07,210.37,210.05,210.26,17857.0,206.3474,206.6421,206.3278,206.534,17857.0
2018-07-17 12:00:00,210.24,210.42,210.16,210.21,20773.0,206.5144,206.6912,206.4358,206.4849,20773.0
2018-07-17 12:10:00,210.24,210.76,210.2,210.63,12663.0,206.5144,207.0252,206.4751,206.8975,12663.0
2018-07-17 12:20:00,210.61,210.85,210.61,210.84,3637.0,206.8778,207.1136,206.8778,207.1038,3637.0
2018-07-17 12:30:00,210.82,210.83,210.54,210.57,3300.0,207.0841,207.0939,206.8091,206.8386,3300.0
2018-07-17 12:40:00,210.57,211.0,210.57,210.92,9414.0,206.8386,207.2609,206.8386,207.1823,9414.0
2018-07-17 12:50:00,210.96,211.04,210.91,210.97,3405.0,207.2216,207.3002,207.1725,207.2315,3405.0
2018-07-17 13:00:00,210.97,211.11,210.95,210.98,6529.0,207.2315,207.369,207.2118,207.2413,6529.0
2018-07-17 13:10:00,211.04,211.11,210.93,211.05,9043.0,207.3002,207.369,207.1922,207.31,9043.0
2018-07-17 13:20:00,211.04,211.04,210.81,210.93,10712.0,207.3002,207.3002,207.0743,207.1922,10712.0
2018-07-17 13:30:00,210.93,211.06,210.77,210.77,5712.0,207.1922,207.3199,207.035,207.035,5712.0
2018-07-17 13:40:00,210.78,211.04,210.78,211.04,9156.0,207.0448,207.3002,207.0448,207.3002,9156.0
2018-07-17 13:50:00,211.0,211.03,210.8,210.86,8154.0,207.2609,207.2904,207.0645,207.1234,8154.0
2018-07-17 14:00:00,210.89,210.9,210.64,210.83,8144.0,207.1529,207.1627,206.9073,207.0939,8144.0
2018-07-17 14:10:00,210.8,211.01,210.78,211.0,6500.0,207.0645,207.2708,207.0448,207.2609,6500.0
2018-07-17 14:20:00,210.99,211.24,210.98,211.21,12095.0,207.2511,207.4967,207.2413,207.4672,12095.0
2018-07-17 14:30:00,211.17,211.22,210.98,211.01,8956.0,207.4279,207.477,207.2413,207.2708,8956.0
2018-07-17 14:40:00,211.01,211.08,210.9,210.97,6681.0,207.2708,207.3395,207.1627,207.2315,6681.0
2018-07-17 14:50:00,210.97,210.98,210.72,210.78,9072.0,207.2315,207.2413,206.9859,207.0448,9072.0
2018-07-17 15:00:00,210.73,210.76,210.66,210.76,15169.0,206.9957,207.0252,206.927,207.0252,15169.0
2018-07-17 15:10:00,210.77,211.07,210.77,211.07,9227.0,207.035,207.3297,207.035,207.3297,9227.0
2018-07-17 15:20:00,211.07,211.26,211.05,211.14,12607.0,207.3297,207.5163,207.31,207.3985,12607.0
2018-07-17 15:30:00,211.13,211.55,211.11,211.3,22677.0,207.3886,207.8012,207.369,207.5556,22677.0
2018-07-17 15:40:00,211.32,211.51,211.24,211.28,21121.0,207.5753,207.7619,207.4967,207.536,21121.0
2018-07-17 15:50:00,211.31,211.31,210.94,211.07,76207.0,207.5654,207.5654,207.202,207.3297,76207.0
2018-07-18 09:30:00,210.99,211.03,210.31,210.78,35834.0,207.2511,207.2904,206.5832,207.0448,35834.0
2018-07-18 09:40:00,210.7,211.35,210.48,211.35,11346.0,206.9662,207.6047,206.7501,207.6047,11346.0
2018-07-18 09:50:00,211.35,211.71,211.25,211.52,11108.0,207.6047,207.9583,207.5065,207.7717,11108.0
2018-07-18 10:00:00,211.52,211.72,210.94,210.95,16216.0,207.7717,207.9682,207.202,207.2118,16216.0
2018-07-18 10:10:00,210.92,211.12,210.89,211.01,20170.0,207.1823,207.3788,207.1529,207.2708,20170.0
2018-07-18 10:20:00,211.04,211.04,210.77,210.78,9054.0,207.3002,207.3002,207.035,207.0448,9054.0
2018-07-18 10:30:00,210.77,210.86,210.66,210.86,7687.0,207.035,207.1234,206.927,207.1234,7687.0
2018-07-18 10:40:00,210.84,210.86,210.6,210.64,3460.0,207.1038,207.1234,206.868,206.9073,3460.0
2018-07-18 10:50:00,210.6,210.73,210.37,210.73,4900.0,206.868,206.9957,206.6421,206.9957,4900.0
2018-07-18 11:00:00,210.75,210.77,210.42,210.62,10112.0,207.0154,207.035,206.6912,206.8877,10112.0
2018-07-18 11:10:00,210.77,211.02,210.76,211.01,4125.0,207.035,207.2806,207.0252,207.2708,4125.0
2018-07-18 11:20:00,211.03,211.05,210.84,210.93,6838.0,207.2904,207.31,207.1038,207.1922,6838.0
2018-07-18 11:30:00,210.88,211.1,210.88,210.9,4440.0,207.1431,207.3592,207.1431,207.1627,4440.0
2018-07-18 11:40:00,210.92,210.96,210.69,210.76,6480.0,207.1823,207.2216,206.9564,207.0252,6480.0
2018-07-18 11:50:00,210.83,211.24,210.8,211.21,10630.0,207.0939,207.4967,207.0645,207.4672,10630.0
2018-07-18 12:00:00,211.28,211.34,210.96,211.03,12904.0,207.536,207.5949,207.2216,207.2904,12904.0
2018-07-18 12:10:00,211.04,211.08,210.77,210.81,14251.0,207.3002,207.3395,207.035,207.0743,14251.0
2018-07-18 12:20:00,210.8,211.09,210.8,211.08,5675.0,207.0645,207.3493,207.0645,207.3395,5675.0
2018-07-18 12:30:00,211.02,211.16,210.88,210.89,8625.0,207.2806,207.4181,207.1431,207.1529,8625.0
2018-07-18 12:40:00,210.88,211.15,210.88,211.15,16987.0,207.1431,207.4083,207.1431,207.4083,16987.0
2018-07-18 12:50:00,211.12,211.16,211.02,211.16,5340.0,207.3788,207.4181,207.2806,207.4181,5340.0
2018-07-18 13:00:00,211.09,211.17,211.08,211.13,11887.0,207.3493,207.4279,207.3395,207.3886,11887.0
2018-07-18 13:10:00,211.1,211.11,211.05,211.06,2700.0,207.3592,207.369,207.31,207.3199,2700.0
2018-07-18 13:20:00,211.08,211.16,211.05,211.07,8148.0,207.3395,207.4181,207.31,207.3297,8148.0
2018-07-18 13:30:00,211.01,211.04,210.95,211.02,8429.0,207.2708,207.3002,207.2118,207.2806,8429.0
2018-07-18 13:40:00,211.04,211.07,210.95,211.03,9217.0,207.3002,207.3297,207.2118,207.2904,9217.0
2018-07-18 13:50:00,211.02,211.1,210.97,211.01,18177.0,207.2806,207.3592,207.2315,207.2708,18177.0
2018-07-18 14:00:00,211.0,211.29,210.99,211.29,11270.0,207.2609,207.5458,207.2511,207.5458,11270.0
2018-07-18 14:10:00,211.29,211.38,211.16,211.18,12315.0,207.5458,207.6342,207.4181,207.4377,12315.0
2018-07-18 14:20:00,211.15,211.28,211.15,211.28,4605.0,207.4083,207.536,207.4083,207.536,4605.0
2018-07-18 14:30:00,211.31,211.38,211.21,211.25,4653.0,207.5654,207.6342,207.4672,207.5065,4653.0
2018-07-18 14:40:00,211.22,211.55,211.22,211.47,15620.0,207.477,207.8012,207.477,207.7226,15620.0
2018-07-18 14:50:00,211.45,211.45,211.14,211.26,5512.0,207.703,207.703,207.3985,207.5163,5512.0
2018-07-18 15:00:00,211.25,211.32,211.22,211.32,4378.0,207.5065,207.5753,207.477,207.5753,4378.0
2018-07-18 15:10:00,211.3,211.37,211.16,211.36,14060.0,207.5556,207.6244,207.4181,207.6146,14060.0
2018-07-18 15:20:00,211.35,211.44,211.34,211.36,9984.0,207.6047,207.6931,207.5949,207.6146,9984.0
2018-07-18 15:30:00,211.34,211.35,211.24,211.32,18273.0,207.5949,207.6047,207.4967,207.5753,18273.0
2018-07-18 15:40:00,211.29,211.47,211.27,211.45,22552.0,207.5458,207.7226,207.5261,207.703,22552.0
2018-07-18 15:50:00,211.44,211.52,211.36,211.45,103675.0,207.6931,207.7717,207.6146,207.703,103675.0
2018-07-19 09:30:00,212.19,216.38,212.19,215.14,142034.0,208.4298,212.5456,208.4298,211.3276,142034.0
2018-07-19 09:40:00,214.95,215.41,214.86,215.0,83675.0,211.1409,211.5928,211.0525,211.19,83675.0
2018-07-19 09:50:00,214.93,215.01,214.66,214.79,74324.0,211.1213,211.1999,210.8561,210.9838,74324.0
2018-07-19 10:00:00,214.86,215.05,214.62,214.81,79867.0,211.0525,211.2392,210.8168,211.0034,79867.0
2018-07-19 10:10:00,214.77,215.23,214.76,215.23,67428.0,210.9641,211.416,210.9543,211.416,67428.0
2018-07-19 10:20:00,215.15,215.23,214.98,215.06,62964.0,211.3374,211.416,211.1704,211.249,62964.0
2018-07-19 10:30:00,215.01,215.21,214.98,215.21,70346.0,211.1999,211.3963,211.1704,211.3963,70346.0
2018-07-19 10:40:00,215.21,215.39,214.96,214.97,57835.0,211.3963,211.5731,211.1508,211.1606,57835.0
2018-07-19 10:50:00,214.97,214.97,214.47,214.67,21819.0,211.1606,211.1606,210.6694,210.8659,21819.0
2018-07-19 11:00:00,214.66,215.34,214.64,215.34,29711.0,210.8561,211.524,210.8364,211.524,29711.0
2018-07-19 11:10:00,215.39,215.48,215.1,215.17,24282.0,211.5731,211.6615,211.2883,211.357,24282.0
2018-07-19 11:20:00,215.19,215.6,215.16,215.56,38399.0,211.3767,211.7794,211.3472,211.7401,38399.0
2018-07-19 11:30:00,215.59,215.75,215.37,215.7,28123.0,211.7696,211.9268,211.5535,211.8776,28123.0
2018-07-19 11:40:00,215.69,216.11,215.65,216.05,39458.0,211.8678,212.2804,211.8285,212.2214,39458.0
2018-07-19 11:50:00,216.04,216.04,215.47,215.65,28697.0,212.2116,212.2116,211.6517,211.8285,28697.0
2018-07-19 12:00:00,215.69,216.03,215.51,215.98,22743.0,211.8678,212.2018,211.691,212.1527,22743.0
2018-07-19 12:10:00,215.95,215.95,215.64,215.73,19224.0,212.1232,212.1232,211.8187,211.9071,19224.0
2018-07-19 12:20:00,215.73,215.82,215.68,215.81,13520.0,211.9071,211.9955,211.858,211.9857,13520.0
2018-07-19 12:30:00,215.79,215.83,215.59,215.6,16997.0,211.966,212.0053,211.7696,211.7794,16997.0
2018-07-19 12:40:00,215.6,215.63,215.45,215.58,16195.0,211.7794,211.8089,211.6321,211.7598,16195.0
2018-07-19 12:50:00,215.57,215.77,215.57,215.65,22389.0,211.7499,211.9464,211.7499,211.8285,22389.0
2018-07-19 13:00:00,215.65,215.89,215.47,215.78,40524.0,211.8285,212.0643,211.6517,211.9562,40524.0
2018-07-19 13:10:00,215.78,216.05,215.68,215.68,21711.0,211.9562,212.2214,211.858,211.858,21711.0
2018-07-19 13:20:00,215.68,216.02,215.68,215.84,18800.0,211.858,212.192,211.858,212.0152,18800.0
2018-07-19 13:30:00,215.84,215.97,215.74,215.87,62304.0,212.0152,212.1429,211.9169,212.0446,62304.0
2018-07-19 13:40:00,215.87,216.09,215.87,216.03,14837.0,212.0446,212.2607,212.0446,212.2018,14837.0
2018-07-19 13:50:00,216.02,216.07,215.81,216.01,18324.0,212.192,212.2411,211.9857,212.1822,18324.0
2018-07-19 14:00:00,216.04,216.35,216.03,216.31,22469.0,212.2116,212.5161,212.2018,212.4768,22469.0
2018-07-19 14:10:00,216.24,216.54,216.21,216.54,23167.0,212.4081,212.7028,212.3786,212.7028,23167.0
2018-07-19 14:20:00,216.54,216.6,216.44,216.56,28032.0,212.7028,212.7617,212.6045,212.7224,28032.0
2018-07-19 14:30:00,216.56,216.69,216.33,216.42,24845.0,212.7224,212.8501,212.4965,212.5849,24845.0
2018-07-19 14:40:00,216.42,216.48,216.33,216.43,25230.0,212.5849,212.6438,212.4965,212.5947,25230.0
2018-07-19 14:50:00,216.41,216.43,216.22,216.4,21457.0,212.5751,212.5947,212.3884,212.5652,21457.0
2018-07-19 15:00:00,216.4,216.55,216.4,216.51,24236.0,212.5652,212.7126,212.5652,212.6733,24236.0
2018-07-19 15:10:00,216.51,216.51,216.07,216.09,63079.0,212.6733,212.6733,212.2411,212.2607,63079.0
2018-07-19 15:20:00,216.09,216.32,215.99,216.28,32978.0,212.2607,212.4867,212.1625,212.4474,32978.0
2018-07-19 15:30:00,216.28,216.3,216.1,216.23,46573.0,212.4474,212.467,212.2706,212.3983,46573.0
2018-07-19 15:40:00,216.21,216.44,216.13,216.26,86806.0,212.3786,212.6045,212.3,212.4277,86806.0
2018-07-19 15:50:00,216.29,216.31,215.96,216.06,145702.0,212.4572,212.4768,212.133,212.2313,145702.0
2018-07-20 09:30:00,214.95,215.9,213.72,214.96,117220.0,211.1409,212.0741,209.9327,211.1508,117220.0
2018-07-20 09:40:00,214.92,215.74,214.9,215.56,82813.0,211.1115,211.9169,211.0918,211.7401,82813.0
2018-07-20 09:50:00,215.58,215.87,215.06,215.63,126663.0,211.7598,212.0446,211.249,211.8089,126663.0
2018-07-20 10:00:00,215.62,215.8,215.55,215.75,47128.0,211.7991,211.9759,211.7303,211.9268,47128.0
2018-07-20 10:10:00,215.78,215.89,215.34,215.69,43462.0,211.9562,212.0643,211.524,211.8678,43462.0
2018-07-20 10:20:00,215.67,215.91,215.39,215.46,18844.0,211.8482,212.0839,211.5731,211.6419,18844.0
2018-07-20 10:30:00,215.4,215.92,215.39,215.84,15691.0,211.583,212.0937,211.5731,212.0152,15691.0
2018-07-20 10:40:00,215.83,216.47,215.82,216.42,92382.0,212.0053,212.634,211.9955,212.5849,92382.0
2018-07-20 10:50:00,216.47,216.57,216.35,216.53,24424.0,212.634,212.7322,212.5161,212.6929,24424.0
2018-07-20 11:00:00,216.58,216.75,216.58,216.7,15411.0,212.742,212.909,212.742,212.8599,15411.0
2018-07-20 11:10:00,216.7,216.98,216.65,216.91,22436.0,212.8599,213.135,212.8108,213.0662,22436.0
2018-07-20 11:20:00,216.93,217.12,216.81,217.08,21624.0,213.0858,213.2725,212.968,213.2332,21624.0
2018-07-20 11:30:00,217.1,217.18,217.04,217.06,18362.0,213.2528,213.3314,213.1939,213.2135,18362.0
2018-07-20 11:40:00,217.08,217.34,216.99,217.3,27669.0,213.2332,213.4886,213.1448,213.4493,27669.0
2018-07-20 11:50:00,217.3,217.34,217.18,217.18,23221.0,213.4493,213.4886,213.3314,213.3314,23221.0
2018-07-20 12:00:00,217.19,217.28,217.15,217.25,58545.0,213.3412,213.4296,213.3019,213.4002,58545.0
2018-07-20 12:10:00,217.3,217.33,217.05,217.13,15749.0,213.4493,213.4788,213.2037,213.2823,15749.0
2018-07-20 12:20:00,217.15,217.27,217.07,217.17,30233.0,213.3019,213.4198,213.2234,213.3216,30233.0
2018-07-20 12:30:00,217.16,217.16,216.71,216.95,37557.0,213.3118,213.3118,212.8697,213.1055,37557.0
2018-07-20 12:40:00,216.97,217.02,216.82,216.95,16880.0,213.1251,213.1743,212.9778,213.1055,16880.0
2018-07-20 12:50:00,216.91,217.05,216.91,216.95,14456.0,213.0662,213.2037,213.0662,213.1055,14456.0
2018-07-20 13:00:00,216.97,217.04,216.84,216.89,26461.0,213.1251,213.1939,212.9974,213.0466,26461.0
2018-07-20 13:10:00,216.9,216.95,216.83,216.84,19935.0,213.0564,213.1055,212.9876,212.9974,19935.0
2018-07-20 13:20:00,216.83,216.85,216.73,216.81,14659.0,212.9876,213.0073,212.8894,212.968,14659.0
2018-07-20 13:30:00,216.76,217.06,216.75,217.03,20630.0,212.9189,213.2135,212.909,213.1841,20630.0
2018-07-20 13:40:00,217.0,217.1,217.0,217.08,18714.0,213.1546,213.2528,213.1546,213.2332,18714.0
2018-07-20 13:50:00,217.08,217.19,217.02,217.18,28115.0,213.2332,213.3412,213.1743,213.3314,28115.0
2018-07-20 14:00:00,217.19,217.19,217.12,217.16,26570.0,213.3412,213.3412,213.2725,213.3118,26570.0
2018-07-20 14:10:00,217.13,217.15,217.07,217.09,32338.0,213.2823,213.3019,213.2234,213.243,32338.0
2018-07-20 14:20:00,217.07,217.09,216.91,217.02,28897.0,213.2234,213.243,213.0662,213.1743,28897.0
2018-07-20 14:30:00,217.04,217.05,216.86,217.02,89660.0,213.1939,213.2037,213.0171,213.1743,89660.0
2018-07-20 14:40:00,217.0,217.18,216.96,217.15,52700.0,213.1546,213.3314,213.1153,213.3019,52700.0
2018-07-20 14:50:00,217.16,217.23,216.97,217.0,50597.0,213.3118,213.3805,213.1251,213.1546,50597.0
2018-07-20 15:00:00,217.0,217.15,216.93,217.08,50481.0,213.1546,213.3019,213.0858,213.2332,50481.0
2018-07-20 15:10:00,217.01,217.07,216.96,217.05,53620.0,213.1644,213.2234,213.1153,213.2037,53620.0
2018-07-20 15:20:00,217.05,217.12,216.9,217.02,51784.0,213.2037,213.2725,213.0564,213.1743,51784.0
2018-07-20 15:30:00,217.03,217.14,216.95,217.14,71649.0,213.1841,213.2921,213.1055,213.2921,71649.0
2018-07-20 15:40:00,217.17,217.18,216.94,217.06,130474.0,213.3216,213.3314,213.0957,213.2135,130474.0
2018-07-20 15:50:00,217.04,217.13,216.8,216.88,251541.0,213.1939,213.2823,212.9582,213.0367,251541.0
2018-07-23 09:30:00,216.78,217.16,216.52,216.88,69112.0,212.9385,213.3118,212.6831,213.0367,69112.0
2018-07-23 09:40:00,216.88,217.72,216.83,217.31,52407.0,213.0367,213.8618,212.9876,213.4591,52407.0
2018-07-23 09:50:00,217.33,217.86,217.27,217.51,55346.0,213.4788,213.9994,213.4198,213.6556,55346.0
2018-07-23 10:00:00,217.45,218.34,217.44,218.25,77449.0,213.5966,214.4709,213.5868,214.3825,77449.0
2018-07-23 10:10:00,218.2,218.63,218.11,218.32,47920.0,214.3333,214.7557,214.2449,214.4512,47920.0
2018-07-23 10:20:00,218.31,218.83,218.31,218.62,83588.0,214.4414,214.9522,214.4414,214.7459,83588.0
2018-07-23 10:30:00,218.66,218.88,218.32,218.88,84147.0,214.7852,215.0013,214.4512,215.0013,84147.0
2018-07-23 10:40:00,218.86,218.99,218.44,218.68,85063.0,214.9816,215.1093,214.5691,214.8048,85063.0
2018-07-23 10:50:00,218.7,218.83,218.53,218.7,49219.0,214.8245,214.9522,214.6575,214.8245,49219.0
2018-07-23 11:00:00,218.7,218.86,218.44,218.58,122537.0,214.8245,214.9816,214.5691,214.7066,122537.0
2018-07-23 11:10:00,218.54,218.62,217.77,217.77,47918.0,214.6673,214.7459,213.911,213.911,47918.0
2018-07-23 11:20:00,217.73,218.12,217.73,218.05,41998.0,213.8717,214.2548,213.8717,214.186,41998.0
2018-07-23 11:30:00,218.07,218.39,218.04,218.25,39806.0,214.2056,214.52,214.1762,214.3825,39806.0
2018-07-23 11:40:00,218.25,218.66,218.24,218.66,37040.0,214.3825,214.7852,214.3726,214.7852,37040.0
2018-07-23 11:50:00,218.66,218.67,218.39,218.58,22698.0,214.7852,214.795,214.52,214.7066,22698.0
2018-07-23 12:00:00,218.57,218.67,218.39,218.4,33125.0,214.6968,214.795,214.52,214.5298,33125.0
2018-07-23 12:10:00,218.39,218.66,218.32,218.66,18784.0,214.52,214.7852,214.4512,214.7852,18784.0
2018-07-23 12:20:00,218.68,218.9,218.59,218.86,30251.0,214.8048,215.0209,214.7164,214.9816,30251.0
2018-07-23 12:30:00,218.86,219.1,218.81,218.89,43722.0,214.9816,215.2174,214.9325,215.0111,43722.0
2018-07-23 12:40:00,218.91,219.27,218.91,219.02,26986.0,215.0308,215.3844,215.0308,215.1388,26986.0
2018-07-23 12:50:00,218.95,219.23,218.95,219.22,30864.0,215.0701,215.3451,215.0701,215.3353,30864.0
2018-07-23 13:00:00,219.22,219.41,219.13,219.38,38689.0,215.3353,215.5219,215.2469,215.4924,38689.0
2018-07-23 13:10:00,219.4,219.55,219.31,219.34,56074.0,215.5121,215.6594,215.4237,215.4531,56074.0
2018-07-23 13:20:00,219.33,219.34,219.0,219.01,59221.0,215.4433,215.4531,215.1192,215.129,59221.0
2018-07-23 13:30:00,219.06,219.15,219.0,219.05,47985.0,215.1781,215.2665,215.1192,215.1683,47985.0
2018-07-23 13:40:00,219.06,219.25,219.03,219.25,32727.0,215.1781,215.3647,215.1486,215.3647,32727.0
2018-07-23 13:50:00,219.24,219.34,219.0,219.0,24322.0,215.3549,215.4531,215.1192,215.1192,24322.0
2018-07-23 14:00:00,219.01,219.13,218.92,218.94,34034.0,215.129,215.2469,215.0406,215.0602,34034.0
2018-07-23 14:10:00,218.96,219.11,218.95,219.0,35401.0,215.0799,215.2272,215.0701,215.1192,35401.0
2018-07-23 14:20:00,219.02,219.15,218.93,219.13,43280.0,215.1388,215.2665,215.0504,215.2469,43280.0
2018-07-23 14:30:00,219.1,219.21,218.84,218.97,36398.0,215.2174,215.3254,214.962,215.0897,36398.0
2018-07-23 14:40:00,218.94,219.06,218.8,219.06,29868.0,215.0602,215.1781,214.9227,215.1781,29868.0
2018-07-23 14:50:00,219.02,219.05,218.79,218.79,31840.0,215.1388,215.1683,214.9129,214.9129,31840.0
2018-07-23 15:00:00,218.81,218.84,218.55,218.63,25428.0,214.9325,214.962,214.6771,214.7557,25428.0
2018-07-23 15:10:00,218.6,218.62,218.38,218.38,38670.0,214.7263,214.7459,214.5102,214.5102,38670.0
2018-07-23 15:20:00,218.38,218.51,218.25,218.4,41230.0,214.5102,214.6378,214.3825,214.5298,41230.0
2018-07-23 15:30:00,218.41,218.55,218.41,218.48,43855.0,214.5396,214.6771,214.5396,214.6084,43855.0
2018-07-23 15:40:00,218.48,218.49,218.17,218.2,67855.0,214.6084,214.6182,214.3039,214.3333,67855.0
2018-07-23 15:50:00,218.21,218.51,218.0,218.48,212923.0,214.3432,214.6378,214.1369,214.6084,212923.0
2018-07-24 09:30:00,219.37,219.92,218.52,219.71,61925.0,215.4826,216.0229,214.6477,215.8166,61925.0
2018-07-24 09:40:00,219.74,221.0,219.68,220.91,111431.0,215.8461,217.0837,215.7871,216.9953,111431.0
2018-07-24 09:50:00,220.91,221.4,220.8,221.28,40182.0,216.9953,217.4766,216.8873,217.3588,40182.0
2018-07-24 10:00:00,221.27,222.26,221.27,222.06,85999.0,217.3489,218.3214,217.3489,218.1249,85999.0
2018-07-24 10:10:00,222.07,222.63,222.06,222.6,50097.0,218.1348,218.6848,218.1249,218.6554,50097.0
2018-07-24 10:20:00,222.68,222.75,222.12,222.4,54277.0,218.734,218.8027,218.1839,218.4589,54277.0
2018-07-24 10:30:00,222.44,223.03,222.44,222.83,86645.0,218.4982,219.0778,218.4982,218.8813,86645.0
2018-07-24 10:40:00,222.86,222.91,221.84,221.93,41987.0,218.9108,218.9599,217.9088,217.9972,41987.0
2018-07-24 10:50:00,221.96,222.32,221.9,222.22,26911.0,218.0267,218.3803,217.9678,218.2821,26911.0
2018-07-24 11:00:00,222.29,222.36,222.0,222.21,50136.0,218.3509,218.4196,218.066,218.2723,50136.0
2018-07-24 11:10:00,222.2,222.69,222.0,222.06,49158.0,218.2625,218.7438,218.066,218.1249,49158.0
2018-07-24 11:20:00,222.07,223.08,222.01,222.79,60098.0,218.1348,219.1269,218.0758,218.842,60098.0
2018-07-24 11:30:00,222.71,222.75,221.99,222.05,24612.0,218.7634,218.8027,218.0562,218.1151,24612.0
2018-07-24 11:40:00,222.03,222.16,221.93,222.11,45677.0,218.0955,218.2232,217.9972,218.1741,45677.0
2018-07-24 11:50:00,222.11,222.23,222.0,222.21,66780.0,218.1741,218.2919,218.066,218.2723,66780.0
2018-07-24 12:00:00,222.25,222.46,222.01,222.43,23220.0,218.3116,218.5179,218.0758,218.4884,23220.0
2018-07-24 12:10:00,222.42,222.42,222.04,222.18,18341.0,218.4786,218.4786,218.1053,218.2428,18341.0
2018-07-24 12:20:00,222.19,222.43,222.07,222.13,19161.0,218.2526,218.4884,218.1348,218.1937,19161.0
2018-07-24 12:30:00,222.11,222.38,222.0,222.33,25923.0,218.1741,218.4393,218.066,218.3902,25923.0
2018-07-24 12:40:00,222.3,222.31,222.0,222.03,66950.0,218.3607,218.3705,218.066,218.0955,66950.0
2018-07-24 12:50:00,222.0,222.04,221.32,221.43,47103.0,218.066,218.1053,217.3981,217.5061,47103.0
2018-07-24 13:00:00,221.38,221.58,221.27,221.3,19329.0,217.457,217.6534,217.3489,217.3784,19329.0
2018-07-24 13:10:00,221.34,221.36,221.14,221.19,24511.0,217.4177,217.4373,217.2212,217.2704,24511.0
2018-07-24 13:20:00,221.16,221.22,221.02,221.09,30091.0,217.2409,217.2998,217.1034,217.1721,30091.0
2018-07-24 13:30:00,221.07,221.12,220.97,221.0,51024.0,217.1525,217.2016,217.0543,217.0837,51024.0
2018-07-24 13:40:00,221.0,221.46,221.0,221.42,33158.0,217.0837,217.5356,217.0837,217.4963,33158.0
2018-07-24 13:50:00,221.42,221.42,220.9,221.01,20208.0,217.4963,217.4963,216.9855,217.0935,20208.0
2018-07-24 14:00:00,220.98,221.08,220.88,220.96,49293.0,217.0641,217.1623,216.9659,217.0444,49293.0
2018-07-24 14:10:00,221.0,221.21,220.95,221.16,29505.0,217.0837,217.29,217.0346,217.2409,29505.0
2018-07-24 14:20:00,221.18,221.33,221.01,221.1,29799.0,217.2605,217.4079,217.0935,217.182,29799.0
2018-07-24 14:30:00,221.05,221.37,221.03,221.18,51227.0,217.1328,217.4472,217.1132,217.2605,51227.0
2018-07-24 14:40:00,221.15,221.32,221.08,221.2,26027.0,217.2311,217.3981,217.1623,217.2802,26027.0
2018-07-24 14:50:00,221.18,221.46,221.18,221.46,29612.0,217.2605,217.5356,217.2605,217.5356,29612.0
2018-07-24 15:00:00,221.43,221.47,221.24,221.38,50111.0,217.5061,217.5454,217.3195,217.457,50111.0
2018-07-24 15:10:00,221.39,221.48,221.32,221.34,29155.0,217.4668,217.5552,217.3981,217.4177,29155.0
2018-07-24 15:20:00,221.33,221.36,221.19,221.31,54839.0,217.4079,217.4373,217.2704,217.3882,54839.0
2018-07-24 15:30:00,221.31,221.48,221.27,221.33,55229.0,217.3882,217.5552,217.3489,217.4079,55229.0
2018-07-24 15:40:00,221.32,221.33,220.96,221.19,82159.0,217.3981,217.4079,217.0444,217.2704,82159.0
2018-07-24 15:50:00,221.23,221.62,221.13,221.34,133045.0,217.3096,217.6927,217.2114,217.4177,133045.0
2018-07-25 09:30:00,226.0,226.0,223.0,225.0,145523.0,221.9951,221.9951,219.0483,221.0128,145523.0
2018-07-25 09:40:00,224.95,227.19,224.75,227.19,109219.0,220.9637,223.164,220.7673,223.164,109219.0
2018-07-25 09:50:00,227.29,227.93,226.98,227.33,65835.0,223.2623,223.8909,222.9578,223.3016,65835.0
2018-07-25 10:00:00,227.41,227.43,226.08,226.33,78612.0,223.3801,223.3998,222.0737,222.3193,78612.0
2018-07-25 10:10:00,226.33,228.0,226.26,227.66,71147.0,222.3193,223.9597,222.2505,223.6257,71147.0
2018-07-25 10:20:00,227.6,227.6,226.78,227.27,46380.0,223.5668,223.5668,222.7613,223.2426,46380.0
2018-07-25 10:30:00,227.27,227.34,226.08,226.23,54117.0,223.2426,223.3114,222.0737,222.221,54117.0
2018-07-25 10:40:00,226.29,226.52,225.49,225.58,50881.0,222.28,222.5059,221.4942,221.5826,50881.0
2018-07-25 10:50:00,225.54,226.27,225.29,225.7,56662.0,221.5433,222.2603,221.2977,221.7004,56662.0
2018-07-25 11:00:00,225.76,226.21,225.62,226.03,43717.0,221.7594,222.2014,221.6219,222.0246,43717.0
2018-07-25 11:10:00,226.03,226.51,225.9,226.5,37233.0,222.0246,222.4961,221.8969,222.4863,37233.0
2018-07-25 11:20:00,226.55,226.61,225.7,225.93,98418.0,222.5354,222.5943,221.7004,221.9264,98418.0
2018-07-25 11:30:00,225.91,227.07,225.91,226.75,45569.0,221.9067,223.0462,221.9067,222.7318,45569.0
2018-07-25 11:40:00,226.74,227.06,226.4,226.49,27831.0,222.722,223.0363,222.388,222.4764,27831.0
2018-07-25 11:50:00,226.52,227.01,226.26,226.7,30471.0,222.5059,222.9872,222.2505,222.6827,30471.0
2018-07-25 12:00:00,226.69,227.08,226.64,227.08,24379.0,222.6729,223.056,222.6238,223.056,24379.0
2018-07-25 12:10:00,227.06,227.1,226.62,226.74,25690.0,223.0363,223.0756,222.6041,222.722,25690.0
2018-07-25 12:20:00,226.71,227.05,226.67,227.01,13424.0,222.6925,223.0265,222.6532,222.9872,13424.0
2018-07-25 12:30:00,226.99,227.04,226.76,226.95,20171.0,222.9676,223.0167,222.7417,222.9283,20171.0
2018-07-25 12:40:00,226.96,227.72,226.96,227.65,19298.0,222.9381,223.6846,222.9381,223.6159,19298.0
2018-07-25 12:50:00,227.6,227.6,227.31,227.47,14605.0,223.5668,223.5668,223.2819,223.4391,14605.0
2018-07-25 13:00:00,227.48,227.75,227.43,227.47,22728.0,223.4489,223.7141,223.3998,223.4391,22728.0
2018-07-25 13:10:00,227.49,227.89,227.47,227.54,15191.0,223.4587,223.8516,223.4391,223.5078,15191.0
2018-07-25 13:20:00,227.54,228.04,227.48,227.6,23126.0,223.5078,223.999,223.4489,223.5668,23126.0
2018-07-25 13:30:00,227.72,228.02,227.68,228.01,19861.0,223.6846,223.9793,223.6453,223.9695,19861.0
2018-07-25 13:40:00,228.0,228.08,227.73,227.9,20996.0,223.9597,224.0383,223.6945,223.8615,20996.0
2018-07-25 13:50:00,227.87,227.97,227.56,227.83,17101.0,223.832,223.9302,223.5275,223.7927,17101.0
2018-07-25 14:00:00,227.86,228.01,227.34,227.36,30675.0,223.8222,223.9695,223.3114,223.331,30675.0
2018-07-25 14:10:00,227.45,227.51,227.02,227.16,37664.0,223.4194,223.4784,222.997,223.1346,37664.0
2018-07-25 14:20:00,227.11,227.21,226.94,227.13,20493.0,223.0855,223.1837,222.9185,223.1051,20493.0
2018-07-25 14:30:00,227.19,227.89,227.15,227.89,38667.0,223.164,223.8516,223.1247,223.8516,38667.0
2018-07-25 14:40:00,227.9,228.19,227.64,228.17,36386.0,223.8615,224.1463,223.6061,224.1267,36386.0
2018-07-25 14:50:00,228.18,228.53,227.55,227.97,31244.0,224.1365,224.4803,223.5177,223.9302,31244.0
2018-07-25 15:00:00,227.99,228.1,227.61,227.98,29561.0,223.9499,224.0579,223.5766,223.94,29561.0
2018-07-25 15:10:00,227.98,228.27,227.41,227.63,28466.0,223.94,224.2249,223.3801,223.5962,28466.0
2018-07-25 15:20:00,227.62,227.78,227.19,227.36,32023.0,223.5864,223.7436,223.164,223.331,32023.0
2018-07-25 15:30:00,227.37,228.28,227.06,228.25,59275.0,223.3408,224.2347,223.0363,224.2052,59275.0
2018-07-25 15:40:00,228.23,229.5,227.68,229.5,106300.0,224.1856,225.4331,223.6453,225.4331,106300.0
2018-07-25 15:50:00,229.5,229.85,227.68,229.29,137237.0,225.4331,225.7769,223.6453,225.2268,137237.0
2018-07-26 09:30:00,230.18,232.62,230.02,232.13,86867.0,226.101,228.4978,225.9439,228.0165,86867.0
2018-07-26 09:40:00,232.04,232.73,231.44,231.61,62971.0,227.9281,228.6059,227.3387,227.5057,62971.0
2018-07-26 09:50:00,231.64,231.64,230.22,230.4,60333.0,227.5352,227.5352,226.1403,226.3171,60333.0
2018-07-26 10:00:00,230.42,231.36,230.33,230.88,107861.0,226.3368,227.2601,226.2484,226.7886,107861.0
2018-07-26 10:10:00,230.98,231.37,230.93,231.37,30961.0,226.8869,227.27,226.8378,227.27,30961.0
2018-07-26 10:20:00,231.38,231.76,230.89,231.65,22830.0,227.2798,227.653,226.7985,227.545,22830.0
2018-07-26 10:30:00,231.67,232.0,231.13,231.8,29284.0,227.5646,227.8888,227.0342,227.6923,29284.0
2018-07-26 10:40:00,231.82,232.18,231.56,232.0,27260.0,227.712,228.0656,227.4566,227.8888,27260.0
2018-07-26 10:50:00,232.06,232.57,231.93,232.36,39930.0,227.9477,228.4487,227.82,228.2424,39930.0
2018-07-26 11:00:00,232.38,232.72,232.22,232.71,75821.0,228.2621,228.596,228.1049,228.5862,75821.0
2018-07-26 11:10:00,232.69,232.73,232.27,232.51,17186.0,228.5666,228.6059,228.154,228.3898,17186.0
2018-07-26 11:20:00,232.52,232.69,232.39,232.58,36259.0,228.3996,228.5666,228.2719,228.4585,36259.0
2018-07-26 11:30:00,232.62,232.72,231.95,232.0,47213.0,228.4978,228.596,227.8397,227.8888,47213.0
2018-07-26 11:40:00,232.07,232.58,232.07,232.44,47223.0,227.9576,228.4585,227.9576,228.321,47223.0
2018-07-26 11:50:00,232.44,233.06,232.32,233.03,24812.0,228.321,228.93,228.2031,228.9005,24812.0
2018-07-26 12:00:00,233.06,233.21,232.78,232.82,29924.0,228.93,229.0774,228.655,228.6943,29924.0
2018-07-26 12:10:00,232.8,232.94,232.69,232.75,14840.0,228.6746,228.8121,228.5666,228.6255,14840.0
2018-07-26 12:20:00,232.78,232.83,232.01,232.03,47679.0,228.655,228.7041,227.8986,227.9183,47679.0
2018-07-26 12:30:00,232.0,232.18,231.93,232.14,39873.0,227.8888,228.0656,227.82,228.0263,39873.0
2018-07-26 12:40:00,232.11,232.11,231.8,231.86,26397.0,227.9968,227.9968,227.6923,227.7513,26397.0
2018-07-26 12:50:00,231.9,232.48,231.87,232.48,27151.0,227.7906,228.3603,227.7611,228.3603,27151.0
2018-07-26 13:00:00,232.42,232.94,232.41,232.74,30395.0,228.3014,228.8121,228.2915,228.6157,30395.0
2018-07-26 13:10:00,232.73,233.1,232.67,232.93,18185.0,228.6059,228.9693,228.5469,228.8023,18185.0
2018-07-26 13:20:00,232.94,233.08,232.67,232.7,25721.0,228.8121,228.9497,228.5469,228.5764,25721.0
2018-07-26 13:30:00,232.67,232.67,232.33,232.4,15959.0,228.5469,228.5469,228.2129,228.2817,15959.0
2018-07-26 13:40:00,232.46,232.68,232.28,232.44,23335.0,228.3406,228.5567,228.1638,228.321,23335.0
2018-07-26 13:50:00,232.5,232.67,232.46,232.55,13329.0,228.3799,228.5469,228.3406,228.4291,13329.0
2018-07-26 14:00:00,232.57,233.12,232.47,232.93,26308.0,228.4487,228.9889,228.3505,228.8023,26308.0
2018-07-26 14:10:00,232.95,233.3,232.91,233.2,16517.0,228.822,229.1658,228.7827,229.0675,16517.0
2018-07-26 14:20:00,233.17,233.63,233.17,233.63,19460.0,229.0381,229.4899,229.0381,229.4899,19460.0
2018-07-26 14:30:00,233.6,233.83,233.56,233.73,26071.0,229.4604,229.6864,229.4212,229.5881,26071.0
2018-07-26 14:40:00,233.68,233.88,233.38,233.46,90277.0,229.539,229.7355,229.2443,229.3229,90277.0
2018-07-26 14:50:00,233.46,233.97,233.46,233.89,198225.0,229.3229,229.8239,229.3229,229.7453,198225.0
2018-07-26 15:00:00,233.85,234.04,233.68,233.82,61959.0,229.706,229.8926,229.539,229.6765,61959.0
2018-07-26 15:10:00,233.78,234.02,233.61,234.0,44038.0,229.6373,229.873,229.4703,229.8534,44038.0
2018-07-26 15:20:00,234.02,234.25,233.98,234.13,38245.0,229.873,230.0989,229.8337,229.9811,38245.0
2018-07-26 15:30:00,234.11,234.14,233.83,234.04,39098.0,229.9614,229.9909,229.6864,229.8926,39098.0
2018-07-26 15:40:00,234.04,234.15,233.81,234.06,114283.0,229.8926,230.0007,229.6667,229.9123,114283.0
2018-07-26 15:50:00,234.06,234.43,233.98,234.03,167310.0,229.9123,230.2757,229.8337,229.8828,167310.0
2018-07-27 09:30:00,233.5,233.76,231.74,232.52,175127.0,229.3622,229.6176,227.6334,228.3996,175127.0
2018-07-27 09:40:00,232.55,233.2,231.85,233.08,168754.0,228.4291,229.0675,227.7415,228.9497,168754.0
2018-07-27 09:50:00,233.08,233.49,232.33,232.36,50991.0,228.9497,229.3524,228.2129,228.2424,50991.0
2018-07-27 10:00:00,232.42,232.89,232.32,232.8,72310.0,228.3014,228.763,228.2031,228.6746,72310.0
2018-07-27 10:10:00,232.84,232.88,232.01,232.33,75542.0,228.7139,228.7532,227.8986,228.2129,75542.0
2018-07-27 10:20:00,232.31,232.69,232.31,232.47,34639.0,228.1933,228.5666,228.1933,228.3505,34639.0
2018-07-27 10:30:00,232.52,232.7,232.39,232.45,36289.0,228.3996,228.5764,228.2719,228.3308,36289.0
2018-07-27 10:40:00,232.48,232.52,232.26,232.3,23212.0,228.3603,228.3996,228.1442,228.1835,23212.0
2018-07-27 10:50:00,232.34,232.83,232.11,232.28,73908.0,228.2228,228.7041,227.9968,228.1638,73908.0
2018-07-27 11:00:00,232.26,232.66,232.26,232.48,112947.0,228.1442,228.5371,228.1442,228.3603,112947.0
2018-07-27 11:10:00,232.4,232.6,231.95,232.11,18597.0,228.2817,228.4782,227.8397,227.9968,18597.0
2018-07-27 11:20:00,232.11,232.52,231.93,232.34,140011.0,227.9968,228.3996,227.82,228.2228,140011.0
2018-07-27 11:30:00,232.3,232.51,232.14,232.45,85133.0,228.1835,228.3898,228.0263,228.3308,85133.0
2018-07-27 11:40:00,232.43,232.47,232.22,232.22,44601.0,228.3112,228.3505,228.1049,228.1049,44601.0
2018-07-27 11:50:00,232.22,232.51,231.88,231.88,94860.0,228.1049,228.3898,227.7709,227.7709,94860.0
2018-07-27 12:00:00,231.88,231.91,231.52,231.55,38465.0,227.7709,227.8004,227.4173,227.4468,38465.0
2018-07-27 12:10:00,231.6,231.64,231.41,231.47,16394.0,227.4959,227.5352,227.3093,227.3682,16394.0
2018-07-27 12:20:00,231.4,231.44,231.13,231.13,18588.0,227.2994,227.3387,227.0342,227.0342,18588.0
2018-07-27 12:30:00,231.16,231.19,230.25,230.31,30771.0,227.0637,227.0932,226.1698,226.2287,30771.0
2018-07-27 12:40:00,230.32,230.64,230.19,230.19,38920.0,226.2386,226.5529,226.1109,226.1109,38920.0
2018-07-27 12:50:00,230.15,230.3,229.95,229.95,18811.0,226.0716,226.2189,225.8751,225.8751,18811.0
2018-07-27 13:00:00,229.8,229.8,228.84,229.41,78923.0,225.7278,225.7278,224.7848,225.3447,78923.0
2018-07-27 13:10:00,229.46,229.81,229.3,229.71,29230.0,225.3938,225.7376,225.2366,225.6394,29230.0
2018-07-27 13:20:00,229.66,229.87,229.47,229.84,38981.0,225.5903,225.7965,225.4036,225.7671,38981.0
2018-07-27 13:30:00,229.83,230.03,229.67,230.03,44931.0,225.7573,225.9537,225.6001,225.9537,44931.0
2018-07-27 13:40:00,230.11,230.49,230.0,230.47,35145.0,226.0323,226.4056,225.9242,226.3859,35145.0
2018-07-27 13:50:00,230.49,230.49,230.2,230.34,16760.0,226.4056,226.4056,226.1207,226.2582,16760.0
2018-07-27 14:00:00,230.34,230.46,230.03,230.07,26178.0,226.2582,226.3761,225.9537,225.993,26178.0
2018-07-27 14:10:00,230.14,230.17,229.59,229.62,30710.0,226.0618,226.0912,225.5215,225.551,30710.0
2018-07-27 14:20:00,229.56,229.85,229.56,229.77,58210.0,225.492,225.7769,225.492,225.6983,58210.0
2018-07-27 14:30:00,229.8,230.26,229.71,229.93,23761.0,225.7278,226.1796,225.6394,225.8555,23761.0
2018-07-27 14:40:00,229.96,230.12,229.74,229.78,17407.0,225.8849,226.0421,225.6688,225.7081,17407.0
2018-07-27 14:50:00,229.76,230.01,229.74,229.89,30619.0,225.6885,225.9341,225.6688,225.8162,30619.0
2018-07-27 15:00:00,229.9,230.24,229.9,230.1,33487.0,225.826,226.16,225.826,226.0225,33487.0
2018-07-27 15:10:00,230.12,230.16,229.94,230.12,28677.0,226.0421,226.0814,225.8653,226.0421,28677.0
2018-07-27 15:20:00,230.1,230.51,230.08,230.34,29537.0,226.0225,226.4252,226.0028,226.2582,29537.0
2018-07-27 15:30:00,230.36,230.62,230.31,230.46,44644.0,226.2779,226.5333,226.2287,226.3761,44644.0
2018-07-27 15:40:00,230.45,231.1,230.31,230.98,111044.0,226.3663,227.0047,226.2287,226.8869,111044.0
2018-07-27 15:50:00,230.99,231.29,230.89,231.1,155990.0,226.8967,227.1914,226.7985,227.0047,155990.0
2018-07-30 09:30:00,230.92,232.0,230.65,231.04,53150.0,226.8279,227.8888,226.5627,226.9458,53150.0
2018-07-30 09:40:00,231.09,231.56,230.59,231.3,22851.0,226.9949,227.4566,226.5038,227.2012,22851.0
2018-07-30 09:50:00,231.32,231.45,230.68,230.88,75191.0,227.2208,227.3485,226.5922,226.7886,75191.0
2018-07-30 10:00:00,230.88,230.95,230.59,230.86,26722.0,226.7886,226.8574,226.5038,226.769,26722.0
2018-07-30 10:10:00,230.9,230.91,230.48,230.76,34036.0,226.8083,226.8181,226.3957,226.6708,34036.0
2018-07-30 10:20:00,230.82,231.08,230.58,230.97,31729.0,226.7297,226.9851,226.494,226.877,31729.0
2018-07-30 10:30:00,230.92,230.95,230.65,230.81,16061.0,226.8279,226.8574,226.5627,226.7199,16061.0
2018-07-30 10:40:00,230.82,230.86,230.53,230.86,11758.0,226.7297,226.769,226.4448,226.769,11758.0
2018-07-30 10:50:00,230.89,231.1,230.73,230.83,14602.0,226.7985,227.0047,226.6413,226.7395,14602.0
2018-07-30 11:00:00,230.87,231.05,230.57,230.57,15307.0,226.7788,226.9556,226.4841,226.4841,15307.0
2018-07-30 11:10:00,230.65,230.76,230.37,230.68,10272.0,226.5627,226.6708,226.2877,226.5922,10272.0
2018-07-30 11:20:00,230.75,230.81,230.28,230.28,27736.0,226.6609,226.7199,226.1993,226.1993,27736.0
2018-07-30 11:30:00,230.3,230.48,229.94,229.99,21738.0,226.2189,226.3957,225.8653,225.9144,21738.0
2018-07-30 11:40:00,229.94,230.29,229.93,230.06,13785.0,225.8653,226.2091,225.8555,225.9832,13785.0
2018-07-30 11:50:00,230.05,230.43,229.97,230.17,19350.0,225.9734,226.3466,225.8948,226.0912,19350.0
2018-07-30 12:00:00,230.15,230.15,229.79,229.79,25980.0,226.0716,226.0716,225.718,225.718,25980.0
2018-07-30 12:10:00,229.87,229.87,229.64,229.75,10072.0,225.7965,225.7965,225.5706,225.6787,10072.0
2018-07-30 12:20:00,229.81,229.95,229.74,229.94,25073.0,225.7376,225.8751,225.6688,225.8653,25073.0
2018-07-30 12:30:00,229.92,230.04,229.85,229.9,42208.0,225.8457,225.9635,225.7769,225.826,42208.0
2018-07-30 12:40:00,229.9,230.03,229.87,229.93,36573.0,225.826,225.9537,225.7965,225.8555,36573.0
2018-07-30 12:50:00,229.93,230.47,229.92,230.45,16619.0,225.8555,226.3859,225.8457,226.3663,16619.0
2018-07-30 13:00:00,230.47,230.79,230.38,230.79,14652.0,226.3859,226.7002,226.2975,226.7002,14652.0
2018-07-30 13:10:00,230.84,231.16,230.83,231.05,20597.0,226.7494,227.0637,226.7395,226.9556,20597.0
2018-07-30 13:20:00,231.06,231.39,231.06,231.17,18335.0,226.9655,227.2896,226.9655,227.0735,18335.0
2018-07-30 13:30:00,231.17,231.3,231.04,231.24,13706.0,227.0735,227.2012,226.9458,227.1423,13706.0
2018-07-30 13:40:00,231.28,231.36,231.09,231.25,14429.0,227.1816,227.2601,226.9949,227.1521,14429.0
2018-07-30 13:50:00,231.21,231.58,231.2,231.44,13703.0,227.1128,227.4762,227.103,227.3387,13703.0
2018-07-30 14:00:00,231.47,231.71,231.39,231.57,13183.0,227.3682,227.6039,227.2896,227.4664,13183.0
2018-07-30 14:10:00,231.59,231.61,231.33,231.36,11818.0,227.4861,227.5057,227.2307,227.2601,11818.0
2018-07-30 14:20:00,231.33,231.37,231.01,231.13,17997.0,227.2307,227.27,226.9163,227.0342,17997.0
2018-07-30 14:30:00,231.19,231.41,231.01,231.08,24723.0,227.0932,227.3093,226.9163,226.9851,24723.0
2018-07-30 14:40:00,231.06,231.14,230.96,231.08,29473.0,226.9655,227.044,226.8672,226.9851,29473.0
2018-07-30 14:50:00,231.1,231.18,230.86,230.89,17352.0,227.0047,227.0833,226.769,226.7985,17352.0
2018-07-30 15:00:00,230.88,230.95,230.79,230.79,15475.0,226.7886,226.8574,226.7002,226.7002,15475.0
2018-07-30 15:10:00,230.77,230.79,230.48,230.68,14381.0,226.6806,226.7002,226.3957,226.5922,14381.0
2018-07-30 15:20:00,230.65,230.77,230.6,230.77,21915.0,226.5627,226.6806,226.5136,226.6806,21915.0
2018-07-30 15:30:00,230.74,230.95,230.57,230.74,32905.0,226.6511,226.8574,226.4841,226.6511,32905.0
2018-07-30 15:40:00,230.7,230.79,230.5,230.57,58586.0,226.6118,226.7002,226.4154,226.4841,58586.0
2018-07-30 15:50:00,230.57,230.84,230.5,230.74,140954.0,226.4841,226.7494,226.4154,226.6511,140954.0
2018-07-31 09:30:00,231.78,232.76,231.78,232.51,33606.0,227.6727,228.6353,227.6727,228.3898,33606.0
2018-07-31 09:40:00,232.43,232.73,232.08,232.46,23473.0,228.3112,228.6059,227.9674,228.3406,23473.0
2018-07-31 09:50:00,232.55,232.84,232.44,232.45,108126.0,228.4291,228.7139,228.321,228.3308,108126.0
2018-07-31 10:00:00,232.55,232.67,232.42,232.52,12254.0,228.4291,228.5469,228.3014,228.3996,12254.0
2018-07-31 10:10:00,232.55,233.02,232.53,232.57,16348.0,228.4291,228.8907,228.4094,228.4487,16348.0
2018-07-31 10:20:00,232.61,233.06,232.48,233.0,12084.0,228.488,228.93,228.3603,228.8711,12084.0
2018-07-31 10:30:00,233.02,233.85,232.93,233.61,16040.0,228.8907,229.706,228.8023,229.4703,16040.0
2018-07-31 10:40:00,233.7,233.95,233.54,233.84,16035.0,229.5587,229.8042,229.4015,229.6962,16035.0
2018-07-31 10:50:00,233.9,234.91,233.81,234.91,52297.0,229.7551,230.7472,229.6667,230.7472,52297.0
2018-07-31 11:00:00,234.9,235.2,234.85,234.94,44299.0,230.7374,231.0321,230.6883,230.7767,44299.0
2018-07-31 11:10:00,234.9,235.41,234.87,235.28,21845.0,230.7374,231.2384,230.7079,231.1107,21845.0
2018-07-31 11:20:00,235.32,235.54,234.59,235.04,54664.0,231.15,231.3661,230.4329,230.8749,54664.0
2018-07-31 11:30:00,235.05,235.12,234.69,235.03,22918.0,230.8847,230.9535,230.5311,230.8651,22918.0
2018-07-31 11:40:00,235.02,235.54,234.96,235.41,93873.0,230.8553,231.3661,230.7963,231.2384,93873.0
2018-07-31 11:50:00,235.35,235.42,234.98,235.01,84870.0,231.1794,231.2482,230.816,230.8455,84870.0
2018-07-31 12:00:00,235.0,235.11,234.92,234.94,37289.0,230.8356,230.9437,230.7571,230.7767,37289.0
2018-07-31 12:10:00,234.93,235.06,234.78,234.91,36629.0,230.7669,230.8946,230.6195,230.7472,36629.0
2018-07-31 12:20:00,234.92,235.15,234.89,235.09,18059.0,230.7571,230.983,230.7276,230.924,18059.0
2018-07-31 12:30:00,235.09,235.11,234.81,234.85,16517.0,230.924,230.9437,230.649,230.6883,16517.0
2018-07-31 12:40:00,234.85,235.19,234.82,234.98,30918.0,230.6883,231.0223,230.6588,230.816,30918.0
2018-07-31 12:50:00,234.96,235.23,234.95,235.15,76125.0,230.7963,231.0616,230.7865,230.983,76125.0
2018-07-31 13:00:00,235.17,235.52,235.06,235.19,35358.0,231.0026,231.3464,230.8946,231.0223,35358.0
2018-07-31 13:10:00,235.24,235.24,234.97,235.18,10480.0,231.0714,231.0714,230.8062,231.0124,10480.0
2018-07-31 13:20:00,235.1,235.31,234.98,234.98,335112.0,230.9339,231.1401,230.816,230.816,335112.0
2018-07-31 13:30:00,234.98,235.0,234.61,234.73,147567.0,230.816,230.8356,230.4525,230.5704,147567.0
2018-07-31 13:40:00,234.71,234.81,234.61,234.75,15184.0,230.5508,230.649,230.4525,230.5901,15184.0
2018-07-31 13:50:00,234.73,234.93,234.63,234.93,11903.0,230.5704,230.7669,230.4722,230.7669,11903.0
2018-07-31 14:00:00,234.94,234.94,234.55,234.74,34670.0,230.7767,230.7767,230.3936,230.5802,34670.0
2018-07-31 14:10:00,234.78,234.85,234.65,234.81,14729.0,230.6195,230.6883,230.4918,230.649,14729.0
2018-07-31 14:20:00,234.77,234.88,234.73,234.88,16681.0,230.6097,230.7178,230.5704,230.7178,16681.0
2018-07-31 14:30:00,234.89,235.06,234.83,234.95,19061.0,230.7276,230.8946,230.6686,230.7865,19061.0
2018-07-31 14:40:00,234.95,235.19,234.91,235.08,26781.0,230.7865,231.0223,230.7472,230.9142,26781.0
2018-07-31 14:50:00,235.06,235.14,234.85,234.85,39475.0,230.8946,230.9732,230.6883,230.6883,39475.0
2018-07-31 15:00:00,234.84,234.98,234.73,234.89,21222.0,230.6785,230.816,230.5704,230.7276,21222.0
2018-07-31 15:10:00,234.92,234.92,234.51,234.59,15458.0,230.7571,230.7571,230.3543,230.4329,15458.0
2018-07-31 15:20:00,234.57,234.63,234.47,234.47,22761.0,230.4133,230.4722,230.315,230.315,22761.0
2018-07-31 15:30:00,234.5,234.54,234.32,234.45,46528.0,230.3445,230.3838,230.1677,230.2954,46528.0
2018-07-31 15:40:00,234.45,234.46,233.88,234.02,45133.0,230.2954,230.3052,229.7355,229.873,45133.0
2018-07-31 15:50:00,234.06,234.89,233.96,234.53,136489.0,229.9123,230.7276,229.8141,230.374,136489.0
2018-08-01 09:30:00,234.16,234.98,233.39,234.18,54064.0,230.0105,230.816,229.2542,230.0302,54064.0
2018-08-01 09:40:00,234.14,234.44,233.87,234.19,73008.0,229.9909,230.2856,229.7257,230.04,73008.0
2018-08-01 09:50:00,234.08,234.08,233.73,233.95,21710.0,229.9319,229.9319,229.5881,229.8042,21710.0
2018-08-01 10:00:00,233.89,234.05,233.29,233.6,26130.0,229.7453,229.9025,229.1559,229.4604,26130.0
2018-08-01 10:10:00,233.56,233.83,233.56,233.63,68797.0,229.4212,229.6864,229.4212,229.4899,68797.0
2018-08-01 10:20:00,233.66,233.66,233.15,233.24,139487.0,229.5194,229.5194,229.0184,229.1068,139487.0
2018-08-01 10:30:00,233.23,233.9,233.06,233.79,22579.0,229.097,229.7551,228.93,229.6471,22579.0
2018-08-01 10:40:00,233.81,234.37,233.81,234.36,36049.0,229.6667,230.2168,229.6667,230.207,36049.0
2018-08-01 10:50:00,234.31,234.44,234.09,234.09,32373.0,230.1579,230.2856,229.9418,229.9418,32373.0
2018-08-01 11:00:00,234.1,234.22,233.94,233.96,27628.0,229.9516,230.0695,229.7944,229.8141,27628.0
2018-08-01 11:10:00,233.98,234.04,233.74,233.74,53748.0,229.8337,229.8926,229.598,229.598,53748.0
2018-08-01 11:20:00,233.71,234.0,233.71,233.92,40456.0,229.5685,229.8534,229.5685,229.7748,40456.0
2018-08-01 11:30:00,233.91,233.91,233.45,233.56,9905.0,229.7649,229.7649,229.3131,229.4212,9905.0
2018-08-01 11:40:00,233.57,233.57,233.06,233.37,62831.0,229.431,229.431,228.93,229.2345,62831.0
2018-08-01 11:50:00,233.37,233.53,233.26,233.33,14764.0,229.2345,229.3917,229.1265,229.1952,14764.0
2018-08-01 12:00:00,233.29,233.7,233.26,233.67,65827.0,229.1559,229.5587,229.1265,229.5292,65827.0
2018-08-01 12:10:00,233.64,233.82,233.63,233.74,10525.0,229.4997,229.6765,229.4899,229.598,10525.0
2018-08-01 12:20:00,233.74,233.76,233.27,233.57,22436.0,229.598,229.6176,229.1363,229.431,22436.0
2018-08-01 12:30:00,233.55,233.74,233.4,233.7,29510.0,229.4113,229.598,229.264,229.5587,29510.0
2018-08-01 12:40:00,233.67,234.01,233.6,234.0,27463.0,229.5292,229.8632,229.4604,229.8534,27463.0
2018-08-01 12:50:00,233.98,234.0,233.72,233.75,21893.0,229.8337,229.8534,229.5783,229.6078,21893.0
2018-08-01 13:00:00,233.75,233.86,233.69,233.86,6015.0,229.6078,229.7158,229.5488,229.7158,6015.0
2018-08-01 13:10:00,233.9,233.92,233.57,233.66,6929.0,229.7551,229.7748,229.431,229.5194,6929.0
2018-08-01 13:20:00,233.6,233.68,233.52,233.64,9902.0,229.4604,229.539,229.3819,229.4997,9902.0
2018-08-01 13:30:00,233.67,233.86,233.67,233.76,20378.0,229.5292,229.7158,229.5292,229.6176,20378.0
2018-08-01 13:40:00,233.74,233.83,233.63,233.81,11952.0,229.598,229.6864,229.4899,229.6667,11952.0
2018-08-01 13:50:00,233.81,233.92,233.66,233.66,16638.0,229.6667,229.7748,229.5194,229.5194,16638.0
2018-08-01 14:00:00,233.68,233.98,233.61,233.89,30489.0,229.539,229.8337,229.4703,229.7453,30489.0
2018-08-01 14:10:00,233.88,234.13,233.76,234.04,74414.0,229.7355,229.9811,229.6176,229.8926,74414.0
2018-08-01 14:20:00,234.03,234.18,233.95,234.18,14401.0,229.8828,230.0302,229.8042,230.0302,14401.0
2018-08-01 14:30:00,234.17,234.26,234.05,234.1,10955.0,230.0203,230.1087,229.9025,229.9516,10955.0
2018-08-01 14:40:00,234.12,234.12,233.77,234.07,14965.0,229.9712,229.9712,229.6274,229.9221,14965.0
2018-08-01 14:50:00,234.05,234.4,234.02,234.31,15032.0,229.9025,230.2463,229.873,230.1579,15032.0
2018-08-01 15:00:00,234.29,234.39,234.16,234.27,12335.0,230.1382,230.2364,230.0105,230.1186,12335.0
2018-08-01 15:10:00,234.29,234.35,234.21,234.27,23039.0,230.1382,230.1972,230.0596,230.1186,23039.0
2018-08-01 15:20:00,234.29,234.37,234.25,234.31,15967.0,230.1382,230.2168,230.0989,230.1579,15967.0
2018-08-01 15:30:00,234.29,234.32,234.13,234.16,19434.0,230.1382,230.1677,229.9811,230.0105,19434.0
2018-08-01 15:40:00,234.16,234.5,234.13,234.13,37275.0,230.0105,230.3445,229.9811,229.9811,37275.0
2018-08-01 15:50:00,234.08,234.19,233.84,233.92,84529.0,229.9319,230.04,229.6962,229.7748,84529.0
2018-08-02 09:30:00,232.95,233.49,232.58,232.77,69609.0,228.822,229.3524,228.4585,228.6452,69609.0
2018-08-02 09:40:00,232.84,233.14,232.25,232.25,71277.0,228.7139,229.0086,228.1344,228.1344,71277.0
2018-08-02 09:50:00,232.29,232.58,231.68,231.69,38214.0,228.1737,228.4585,227.5745,227.5843,38214.0
2018-08-02 10:00:00,231.77,232.13,231.57,232.12,139461.0,227.6629,228.0165,227.4664,228.0067,139461.0
2018-08-02 10:10:00,232.12,232.26,231.92,232.12,21449.0,228.0067,228.1442,227.8102,228.0067,21449.0
2018-08-02 10:20:00,232.08,232.42,231.87,232.02,20012.0,227.9674,228.3014,227.7611,227.9084,20012.0
2018-08-02 10:30:00,232.07,232.78,232.0,232.71,40067.0,227.9576,228.655,227.8888,228.5862,40067.0
2018-08-02 10:40:00,232.71,232.73,231.95,231.99,18301.0,228.5862,228.6059,227.8397,227.879,18301.0
2018-08-02 10:50:00,232.04,232.23,231.83,232.05,19650.0,227.9281,228.1147,227.7218,227.9379,19650.0
2018-08-02 11:00:00,232.04,232.08,231.55,231.75,40479.0,227.9281,227.9674,227.4468,227.6432,40479.0
2018-08-02 11:10:00,231.78,232.07,231.77,231.98,21352.0,227.6727,227.9576,227.6629,227.8692,21352.0
2018-08-02 11:20:00,232.03,232.04,231.79,231.86,17427.0,227.9183,227.9281,227.6825,227.7513,17427.0
2018-08-02 11:30:00,231.86,232.05,231.79,231.98,142120.0,227.7513,227.9379,227.6825,227.8692,142120.0
2018-08-02 11:40:00,232.02,232.25,231.67,232.09,30069.0,227.9084,228.1344,227.5646,227.9772,30069.0
2018-08-02 11:50:00,232.09,232.1,231.86,232.03,10627.0,227.9772,227.987,227.7513,227.9183,10627.0
2018-08-02 12:00:00,232.06,232.32,231.99,232.32,17618.0,227.9477,228.2031,227.879,228.2031,17618.0
2018-08-02 12:10:00,232.31,232.61,232.31,232.52,12382.0,228.1933,228.488,228.1933,228.3996,12382.0
2018-08-02 12:20:00,232.57,232.95,232.56,232.84,23088.0,228.4487,228.822,228.4389,228.7139,23088.0
2018-08-02 12:30:00,232.87,232.98,232.73,232.85,9835.0,228.7434,228.8514,228.6059,228.7237,9835.0
2018-08-02 12:40:00,232.87,233.28,232.82,233.24,9137.0,228.7434,229.1461,228.6943,229.1068,9137.0
2018-08-02 12:50:00,233.21,233.3,233.08,233.14,13989.0,229.0774,229.1658,228.9497,229.0086,13989.0
2018-08-02 13:00:00,233.06,233.4,233.06,233.34,5480.0,228.93,229.264,228.93,229.2051,5480.0
2018-08-02 13:10:00,233.39,233.39,233.16,233.38,9839.0,229.2542,229.2542,229.0282,229.2443,9839.0
2018-08-02 13:20:00,233.42,233.58,233.33,233.33,93915.0,229.2836,229.4408,229.1952,229.1952,93915.0
2018-08-02 13:30:00,233.37,233.44,233.17,233.23,9242.0,229.2345,229.3033,229.0381,229.097,9242.0
2018-08-02 13:40:00,233.26,233.31,233.18,233.26,8283.0,229.1265,229.1756,229.0479,229.1265,8283.0
2018-08-02 13:50:00,233.24,233.46,233.22,233.4,4799.0,229.1068,229.3229,229.0872,229.264,4799.0
2018-08-02 14:00:00,233.34,233.54,233.3,233.49,8050.0,229.2051,229.4015,229.1658,229.3524,8050.0
2018-08-02 14:10:00,233.51,233.58,232.9,232.9,25973.0,229.372,229.4408,228.7728,228.7728,25973.0
2018-08-02 14:20:00,232.9,233.1,232.86,233.06,13520.0,228.7728,228.9693,228.7336,228.93,13520.0
2018-08-02 14:30:00,233.04,233.06,232.82,232.85,10259.0,228.9104,228.93,228.6943,228.7237,10259.0
2018-08-02 14:40:00,232.88,232.91,232.77,232.85,8359.0,228.7532,228.7827,228.6452,228.7237,8359.0
2018-08-02 14:50:00,232.84,232.88,232.69,232.69,11099.0,228.7139,228.7532,228.5666,228.5666,11099.0
2018-08-02 15:00:00,232.71,232.76,232.53,232.59,14488.0,228.5862,228.6353,228.4094,228.4683,14488.0
2018-08-02 15:10:00,232.57,232.82,232.45,232.8,33701.0,228.4487,228.6943,228.3308,228.6746,33701.0
2018-08-02 15:20:00,232.85,233.04,232.81,232.99,10123.0,228.7237,228.9104,228.6844,228.8613,10123.0
2018-08-02 15:30:00,232.97,233.02,232.82,232.9,26562.0,228.8416,228.8907,228.6943,228.7728,26562.0
2018-08-02 15:40:00,232.89,233.41,232.83,233.41,52691.0,228.763,229.2738,228.7041,229.2738,52691.0
2018-08-02 15:50:00,233.37,233.38,233.08,233.14,67707.0,229.2345,229.2443,228.9497,229.0086,67707.0
2018-08-03 09:30:00,232.95,234.63,232.95,233.69,82045.0,228.822,230.4722,228.822,229.5488,82045.0
2018-08-03 09:40:00,233.76,234.0,232.89,233.21,17879.0,229.6176,229.8534,228.763,229.0774,17879.0
2018-08-03 09:50:00,233.18,233.47,232.76,233.46,8930.0,229.0479,229.3327,228.6353,229.3229,8930.0
2018-08-03 10:00:00,233.38,233.42,232.92,233.01,13625.0,229.2443,229.2836,228.7925,228.8809,13625.0
2018-08-03 10:10:00,233.07,233.08,232.32,232.69,55021.0,228.9398,228.9497,228.2031,228.5666,55021.0
2018-08-03 10:20:00,232.69,233.32,232.69,233.25,10719.0,228.5666,229.1854,228.5666,229.1166,10719.0
2018-08-03 10:30:00,233.23,234.06,233.08,233.53,25819.0,229.097,229.9123,228.9497,229.3917,25819.0
2018-08-03 10:40:00,233.57,233.74,233.29,233.5,9199.0,229.431,229.598,229.1559,229.3622,9199.0
2018-08-03 10:50:00,233.4,233.6,233.22,233.34,8274.0,229.264,229.4604,229.0872,229.2051,8274.0
2018-08-03 11:00:00,233.37,233.46,233.13,233.3,5870.0,229.2345,229.3229,228.9988,229.1658,5870.0
2018-08-03 11:10:00,233.31,233.5,232.94,233.03,7408.0,229.1756,229.3622,228.8121,228.9005,7408.0
2018-08-03 11:20:00,233.06,233.31,232.9,233.1,111336.0,228.93,229.1756,228.7728,228.9693,111336.0
2018-08-03 11:30:00,233.07,233.07,232.7,232.85,16453.0,228.9398,228.9398,228.5764,228.7237,16453.0
2018-08-03 11:40:00,232.81,232.86,232.64,232.74,11287.0,228.6844,228.7336,228.5175,228.6157,11287.0
2018-08-03 11:50:00,232.73,232.76,232.0,232.0,16125.0,228.6059,228.6353,227.8888,227.8888,16125.0
2018-08-03 12:00:00,232.03,232.2,231.85,232.11,36452.0,227.9183,228.0853,227.7415,227.9968,36452.0
2018-08-03 12:10:00,232.23,232.96,232.19,232.82,16968.0,228.1147,228.8318,228.0754,228.6943,16968.0
2018-08-03 12:20:00,232.89,233.14,232.79,233.14,4000.0,228.763,229.0086,228.6648,229.0086,4000.0
2018-08-03 12:30:00,233.1,233.19,233.04,233.16,4949.0,228.9693,229.0577,228.9104,229.0282,4949.0
2018-08-03 12:40:00,233.18,233.18,233.04,233.14,5609.0,229.0479,229.0479,228.9104,229.0086,5609.0
2018-08-03 12:50:00,233.13,233.13,232.98,233.02,3914.0,228.9988,228.9988,228.8514,228.8907,3914.0
2018-08-03 13:00:00,233.12,233.46,233.11,233.27,18207.0,228.9889,229.3229,228.9791,229.1363,18207.0
2018-08-03 13:10:00,233.27,233.41,233.26,233.3,3067.0,229.1363,229.2738,229.1265,229.1658,3067.0
2018-08-03 13:20:00,233.29,233.38,233.26,233.32,2500.0,229.1559,229.2443,229.1265,229.1854,2500.0
2018-08-03 13:30:00,233.37,233.42,233.0,233.01,9050.0,229.2345,229.2836,228.8711,228.8809,9050.0
2018-08-03 13:40:00,233.02,233.24,232.97,233.19,3862.0,228.8907,229.1068,228.8416,229.0577,3862.0
2018-08-03 13:50:00,233.23,233.43,233.18,233.43,2443.0,229.097,229.2935,229.0479,229.2935,2443.0
2018-08-03 14:00:00,233.34,233.55,233.33,233.55,3551.0,229.2051,229.4113,229.1952,229.4113,3551.0
2018-08-03 14:10:00,233.62,233.65,233.48,233.61,14897.0,229.4801,229.5096,229.3426,229.4703,14897.0
2018-08-03 14:20:00,233.63,233.63,233.41,233.61,7317.0,229.4899,229.4899,229.2738,229.4703,7317.0
2018-08-03 14:30:00,233.55,233.57,233.15,233.15,6594.0,229.4113,229.431,229.0184,229.0184,6594.0
2018-08-03 14:40:00,233.16,233.16,232.99,233.02,39132.0,229.0282,229.0282,228.8613,228.8907,39132.0
2018-08-03 14:50:00,233.03,233.33,233.02,233.33,17982.0,228.9005,229.1952,228.8907,229.1952,17982.0
2018-08-03 15:00:00,233.27,233.53,233.2,233.5,11748.0,229.1363,229.3917,229.0675,229.3622,11748.0
2018-08-03 15:10:00,233.49,233.67,233.45,233.67,5346.0,229.3524,229.5292,229.3131,229.5292,5346.0
2018-08-03 15:20:00,233.63,233.73,233.47,233.47,6315.0,229.4899,229.5881,229.3327,229.3327,6315.0
2018-08-03 15:30:00,233.47,233.47,233.37,233.38,13433.0,229.3327,229.3327,229.2345,229.2443,13433.0
2018-08-03 15:40:00,233.36,233.39,233.28,233.32,17211.0,229.2247,229.2542,229.1461,229.1854,17211.0
2018-08-03 15:50:00,233.35,233.49,233.0,233.32,279551.0,229.2149,229.3524,228.8711,229.1854,279551.0
2018-08-06 09:30:00,233.53,234.39,232.13,232.62,48591.0,229.3917,230.2364,228.0165,228.4978,48591.0
2018-08-06 09:40:00,232.69,233.26,232.33,233.26,74789.0,228.5666,229.1265,228.2129,229.1265,74789.0
2018-08-06 09:50:00,233.15,233.27,232.61,232.69,56816.0,229.0184,229.1363,228.488,228.5666,56816.0
2018-08-06 10:00:00,232.69,233.09,232.54,232.99,19742.0,228.5666,228.9595,228.4192,228.8613,19742.0
2018-08-06 10:10:00,232.99,233.51,232.84,233.29,55792.0,228.8613,229.372,228.7139,229.1559,55792.0
2018-08-06 10:20:00,233.29,233.31,232.71,233.04,12205.0,229.1559,229.1756,228.5862,228.9104,12205.0
2018-08-06 10:30:00,232.95,233.2,232.87,233.08,15911.0,228.822,229.0675,228.7434,228.9497,15911.0
2018-08-06 10:40:00,233.06,233.67,233.06,233.35,14240.0,228.93,229.5292,228.93,229.2149,14240.0
2018-08-06 10:50:00,233.31,233.62,233.26,233.62,8568.0,229.1756,229.4801,229.1265,229.4801,8568.0
2018-08-06 11:00:00,233.62,233.89,233.58,233.61,19359.0,229.4801,229.7453,229.4408,229.4703,19359.0
2018-08-06 11:10:00,233.64,233.82,233.34,233.45,13300.0,229.4997,229.6765,229.2051,229.3131,13300.0
2018-08-06 11:20:00,233.48,233.88,233.48,233.88,7795.0,229.3426,229.7355,229.3426,229.7355,7795.0
2018-08-06 11:30:00,233.92,234.13,233.85,234.05,12029.0,229.7748,229.9811,229.706,229.9025,12029.0
2018-08-06 11:40:00,234.04,234.23,233.98,234.02,11756.0,229.8926,230.0793,229.8337,229.873,11756.0
2018-08-06 11:50:00,234.06,234.06,233.78,233.92,8725.0,229.9123,229.9123,229.6373,229.7748,8725.0
2018-08-06 12:00:00,233.91,234.22,233.91,234.0,73072.0,229.7649,230.0695,229.7649,229.8534,73072.0
2018-08-06 12:10:00,234.0,234.1,233.95,234.03,10965.0,229.8534,229.9516,229.8042,229.8828,10965.0
2018-08-06 12:20:00,234.06,234.4,234.02,234.36,17054.0,229.9123,230.2463,229.873,230.207,17054.0
2018-08-06 12:30:00,234.38,234.4,234.09,234.11,8356.0,230.2266,230.2463,229.9418,229.9614,8356.0
2018-08-06 12:40:00,234.09,234.13,233.95,234.04,4582.0,229.9418,229.9811,229.8042,229.8926,4582.0
2018-08-06 12:50:00,234.08,234.19,234.03,234.09,5453.0,229.9319,230.04,229.8828,229.9418,5453.0
2018-08-06 13:00:00,234.1,234.28,234.07,234.2,69370.0,229.9516,230.1284,229.9221,230.0498,69370.0
2018-08-06 13:10:00,234.21,234.4,234.06,234.14,21766.0,230.0596,230.2463,229.9123,229.9909,21766.0
2018-08-06 13:20:00,234.17,234.2,233.92,233.98,4524.0,230.0203,230.0498,229.7748,229.8337,4524.0
2018-08-06 13:30:00,233.92,234.01,233.8,233.96,4110.0,229.7748,229.8632,229.6569,229.8141,4110.0
2018-08-06 13:40:00,233.95,233.99,233.84,233.96,9664.0,229.8042,229.8435,229.6962,229.8141,9664.0
2018-08-06 13:50:00,234.01,234.01,233.82,233.93,10134.0,229.8632,229.8632,229.6765,229.7846,10134.0
2018-08-06 14:00:00,233.9,234.08,233.88,234.05,31060.0,229.7551,229.9319,229.7355,229.9025,31060.0
2018-08-06 14:10:00,234.07,234.27,234.03,234.09,52689.0,229.9221,230.1186,229.8828,229.9418,52689.0
2018-08-06 14:20:00,234.03,234.21,233.84,234.18,15652.0,229.8828,230.0596,229.6962,230.0302,15652.0
2018-08-06 14:30:00,234.19,234.34,234.19,234.28,26841.0,230.04,230.1873,230.04,230.1284,26841.0
2018-08-06 14:40:00,234.27,234.42,234.23,234.41,9371.0,230.1186,230.2659,230.0793,230.2561,9371.0
2018-08-06 14:50:00,234.44,234.54,234.33,234.43,15093.0,230.2856,230.3838,230.1775,230.2757,15093.0
2018-08-06 15:00:00,234.34,234.44,234.3,234.41,19203.0,230.1873,230.2856,230.148,230.2561,19203.0
2018-08-06 15:10:00,234.39,234.6,234.39,234.59,16646.0,230.2364,230.4427,230.2364,230.4329,16646.0
2018-08-06 15:20:00,234.57,234.75,234.51,234.74,36005.0,230.4133,230.5901,230.3543,230.5802,36005.0
2018-08-06 15:30:00,234.74,234.81,234.67,234.7,21879.0,230.5802,230.649,230.5115,230.541,21879.0
2018-08-06 15:40:00,234.7,234.96,234.68,234.82,35849.0,230.541,230.7963,230.5213,230.6588,35849.0
2018-08-06 15:50:00,234.83,235.2,234.81,235.07,122352.0,230.6686,231.0321,230.649,230.9044,122352.0
2018-08-07 09:30:00,235.17,235.49,234.64,234.64,36687.0,231.0026,231.317,230.482,230.482,36687.0
2018-08-07 09:40:00,234.64,235.38,234.6,235.15,30340.0,230.482,231.2089,230.4427,230.983,30340.0
2018-08-07 09:50:00,235.08,235.27,235.03,235.06,48970.0,230.9142,231.1008,230.8651,230.8946,48970.0
2018-08-07 10:00:00,234.98,235.2,234.83,235.02,43933.0,230.816,231.0321,230.6686,230.8553,43933.0
2018-08-07 10:10:00,235.03,235.35,234.89,234.97,21001.0,230.8651,231.1794,230.7276,230.8062,21001.0
2018-08-07 10:20:00,235.02,235.06,234.86,235.0,15113.0,230.8553,230.8946,230.6981,230.8356,15113.0
2018-08-07 10:30:00,235.05,235.16,234.79,234.91,13617.0,230.8847,230.9928,230.6294,230.7472,13617.0
2018-08-07 10:40:00,234.83,234.84,234.46,234.6,8013.0,230.6686,230.6785,230.3052,230.4427,8013.0
2018-08-07 10:50:00,234.63,234.77,234.52,234.64,8496.0,230.4722,230.6097,230.3641,230.482,8496.0
2018-08-07 11:00:00,234.61,234.95,234.36,234.88,9923.0,230.4525,230.7865,230.207,230.7178,9923.0
2018-08-07 11:10:00,234.8,234.89,234.65,234.86,9880.0,230.6392,230.7276,230.4918,230.6981,9880.0
2018-08-07 11:20:00,234.87,234.88,234.62,234.67,6700.0,230.7079,230.7178,230.4624,230.5115,6700.0
2018-08-07 11:30:00,234.69,234.82,234.45,234.82,11843.0,230.5311,230.6588,230.2954,230.6588,11843.0
2018-08-07 11:40:00,234.88,234.88,234.7,234.78,5800.0,230.7178,230.7178,230.541,230.6195,5800.0
2018-08-07 11:50:00,234.84,234.89,234.61,234.77,15182.0,230.6785,230.7276,230.4525,230.6097,15182.0
2018-08-07 12:00:00,234.81,235.17,234.8,235.15,8523.0,230.649,231.0026,230.6392,230.983,8523.0
2018-08-07 12:10:00,235.11,235.17,235.05,235.12,6036.0,230.9437,231.0026,230.8847,230.9535,6036.0
2018-08-07 12:20:00,235.09,235.18,234.97,234.97,14230.0,230.924,231.0124,230.8062,230.8062,14230.0
2018-08-07 12:30:00,234.96,235.03,234.87,235.03,12286.0,230.7963,230.8651,230.7079,230.8651,12286.0
2018-08-07 12:40:00,235.02,235.21,235.01,235.14,11367.0,230.8553,231.0419,230.8455,230.9732,11367.0
2018-08-07 12:50:00,235.1,235.19,235.06,235.11,10911.0,230.9339,231.0223,230.8946,230.9437,10911.0
2018-08-07 13:00:00,235.16,235.16,235.03,235.16,8047.0,230.9928,230.9928,230.8651,230.9928,8047.0
2018-08-07 13:10:00,235.17,235.45,235.15,235.37,11412.0,231.0026,231.2777,230.983,231.1991,11412.0
2018-08-07 13:20:00,235.4,235.47,235.13,235.16,4800.0,231.2285,231.2973,230.9633,230.9928,4800.0
2018-08-07 13:30:00,235.13,235.5,235.08,235.35,4415.0,230.9633,231.3268,230.9142,231.1794,4415.0
2018-08-07 13:40:00,235.34,235.64,235.3,235.58,6706.0,231.1696,231.4643,231.1303,231.4054,6706.0
2018-08-07 13:50:00,235.56,235.96,235.56,235.95,7956.0,231.3857,231.7786,231.3857,231.7688,7956.0
2018-08-07 14:00:00,235.97,236.02,235.79,235.84,14671.0,231.7884,231.8376,231.6116,231.6607,14671.0
2018-08-07 14:10:00,235.79,235.87,235.67,235.7,4745.0,231.6116,231.6902,231.4938,231.5232,4745.0
2018-08-07 14:20:00,235.69,235.75,235.65,235.74,10323.0,231.5134,231.5723,231.4741,231.5625,10323.0
2018-08-07 14:30:00,235.74,235.8,235.69,235.79,8694.0,231.5625,231.6215,231.5134,231.6116,8694.0
2018-08-07 14:40:00,235.8,235.87,235.75,235.87,7611.0,231.6215,231.6902,231.5723,231.6902,7611.0
2018-08-07 14:50:00,235.89,235.92,235.79,235.83,9327.0,231.7099,231.7393,231.6116,231.6509,9327.0
2018-08-07 15:00:00,235.82,235.93,235.66,235.88,9987.0,231.6411,231.7492,231.4839,231.7,9987.0
2018-08-07 15:10:00,235.9,235.91,235.82,235.85,19124.0,231.7197,231.7295,231.6411,231.6706,19124.0
2018-08-07 15:20:00,235.85,235.89,235.68,235.74,9882.0,231.6706,231.7099,231.5036,231.5625,9882.0
2018-08-07 15:30:00,235.71,235.73,235.53,235.64,14644.0,231.5331,231.5527,231.3562,231.4643,14644.0
2018-08-07 15:40:00,235.62,235.67,235.39,235.49,25609.0,231.4446,231.4938,231.2187,231.317,25609.0
2018-08-07 15:50:00,235.5,235.58,235.43,235.52,46887.0,231.3268,231.4054,231.258,231.3464,46887.0
2018-08-08 09:30:00,235.15,236.29,233.73,234.86,38665.0,230.983,232.1028,229.5881,230.6981,38665.0
2018-08-08 09:40:00,235.0,235.34,234.76,235.16,20371.0,230.8356,231.1696,230.5999,230.9928,20371.0
2018-08-08 09:50:00,235.2,235.31,234.92,235.14,18041.0,231.0321,231.1401,230.7571,230.9732,18041.0
2018-08-08 10:00:00,235.19,235.27,234.93,235.04,12953.0,231.0223,231.1008,230.7669,230.8749,12953.0
2018-08-08 10:10:00,235.03,235.17,234.86,235.08,5847.0,230.8651,231.0026,230.6981,230.9142,5847.0
2018-08-08 10:20:00,235.04,235.23,234.93,235.17,13292.0,230.8749,231.0616,230.7669,231.0026,13292.0
2018-08-08 10:30:00,235.18,235.25,234.47,234.58,14414.0,231.0124,231.0812,230.315,230.4231,14414.0
2018-08-08 10:40:00,234.55,234.58,234.42,234.47,9080.0,230.3936,230.4231,230.2659,230.315,9080.0
2018-08-08 10:50:00,234.48,234.77,234.37,234.77,7007.0,230.3248,230.6097,230.2168,230.6097,7007.0
2018-08-08 11:00:00,234.81,234.9,234.68,234.71,9688.0,230.649,230.7374,230.5213,230.5508,9688.0
2018-08-08 11:10:00,234.75,234.75,234.53,234.7,7385.0,230.5901,230.5901,230.374,230.541,7385.0
2018-08-08 11:20:00,234.71,234.76,234.42,234.7,9830.0,230.5508,230.5999,230.2659,230.541,9830.0
2018-08-08 11:30:00,234.73,234.83,234.64,234.7,8254.0,230.5704,230.6686,230.482,230.541,8254.0
2018-08-08 11:40:00,234.74,234.81,234.6,234.81,7573.0,230.5802,230.649,230.4427,230.649,7573.0
2018-08-08 11:50:00,234.81,234.82,234.41,234.42,5410.0,230.649,230.6588,230.2561,230.2659,5410.0
2018-08-08 12:00:00,234.4,234.55,234.32,234.54,6774.0,230.2463,230.3936,230.1677,230.3838,6774.0
2018-08-08 12:10:00,234.55,234.75,234.55,234.75,2775.0,230.3936,230.5901,230.3936,230.5901,2775.0
2018-08-08 12:20:00,234.76,234.76,234.47,234.53,4648.0,230.5999,230.5999,230.315,230.374,4648.0
2018-08-08 12:30:00,234.49,234.77,234.45,234.77,2500.0,230.3347,230.6097,230.2954,230.6097,2500.0
2018-08-08 12:40:00,234.74,234.81,234.69,234.81,4214.0,230.5802,230.649,230.5311,230.649,4214.0
2018-08-08 12:50:00,234.8,235.03,234.74,234.74,15636.0,230.6392,230.8651,230.5802,230.5802,15636.0
2018-08-08 13:00:00,234.86,235.04,234.86,235.02,3435.0,230.6981,230.8749,230.6981,230.8553,3435.0
2018-08-08 13:10:00,235.06,235.06,234.95,235.0,5024.0,230.8946,230.8946,230.7865,230.8356,5024.0
2018-08-08 13:20:00,235.03,235.08,234.92,234.99,33428.0,230.8651,230.9142,230.7571,230.8258,33428.0
2018-08-08 13:30:00,235.0,235.13,234.97,235.02,5856.0,230.8356,230.9633,230.8062,230.8553,5856.0
2018-08-08 13:40:00,234.99,235.05,234.9,235.02,18217.0,230.8258,230.8847,230.7374,230.8553,18217.0
2018-08-08 13:50:00,235.05,235.05,234.89,235.02,15163.0,230.8847,230.8847,230.7276,230.8553,15163.0
2018-08-08 14:00:00,235.0,235.07,234.94,234.94,16859.0,230.8356,230.9044,230.7767,230.7767,16859.0
2018-08-08 14:10:00,234.96,235.01,234.88,234.92,6636.0,230.7963,230.8455,230.7178,230.7571,6636.0
2018-08-08 14:20:00,234.94,235.02,234.86,235.01,14077.0,230.7767,230.8553,230.6981,230.8455,14077.0
2018-08-08 14:30:00,235.02,235.02,234.81,234.83,7121.0,230.8553,230.8553,230.649,230.6686,7121.0
2018-08-08 14:40:00,234.85,234.93,234.79,234.8,9165.0,230.6883,230.7669,230.6294,230.6392,9165.0
2018-08-08 14:50:00,234.76,234.79,234.59,234.73,6407.0,230.5999,230.6294,230.4329,230.5704,6407.0
2018-08-08 15:00:00,234.79,234.79,234.64,234.67,9703.0,230.6294,230.6294,230.482,230.5115,9703.0
2018-08-08 15:10:00,234.68,234.82,234.61,234.71,11109.0,230.5213,230.6588,230.4525,230.5508,11109.0
2018-08-08 15:20:00,234.67,234.79,234.61,234.79,15554.0,230.5115,230.6294,230.4525,230.6294,15554.0
2018-08-08 15:30:00,234.78,234.93,234.78,234.88,12690.0,230.6195,230.7669,230.6195,230.7178,12690.0
2018-08-08 15:40:00,234.88,234.94,234.68,234.79,24990.0,230.7178,230.7767,230.5213,230.6294,24990.0
2018-08-08 15:50:00,234.83,234.87,234.47,234.57,69901.0,230.6686,230.7079,230.315,230.4133,69901.0
2018-08-09 09:30:00,234.91,234.91,233.96,234.45,30239.0,230.7472,230.7472,229.8141,230.2954,30239.0
2018-08-09 09:40:00,234.46,234.78,234.37,234.48,17941.0,230.3052,230.6195,230.2168,230.3248,17941.0
2018-08-09 09:50:00,234.41,234.68,234.41,234.57,6538.0,230.2561,230.5213,230.2561,230.4133,6538.0
2018-08-09 10:00:00,234.49,234.9,234.47,234.72,9257.0,230.3347,230.7374,230.315,230.5606,9257.0
2018-08-09 10:10:00,234.73,234.79,234.56,234.74,7791.0,230.5704,230.6294,230.4034,230.5802,7791.0
2018-08-09 10:20:00,234.77,234.77,234.54,234.6,7906.0,230.6097,230.6097,230.3838,230.4427,7906.0
2018-08-09 10:30:00,234.64,234.76,234.24,234.29,14790.0,230.482,230.5999,230.0891,230.1382,14790.0
2018-08-09 10:40:00,234.26,234.27,233.79,234.01,35536.0,230.1087,230.1186,229.6471,229.8632,35536.0
2018-08-09 10:50:00,233.99,234.29,233.81,234.27,14834.0,229.8435,230.1382,229.6667,230.1186,14834.0
2018-08-09 11:00:00,234.29,234.61,234.29,234.33,7700.0,230.1382,230.4525,230.1382,230.1775,7700.0
2018-08-09 11:10:00,234.39,234.53,234.26,234.45,11680.0,230.2364,230.374,230.1087,230.2954,11680.0
2018-08-09 11:20:00,234.49,234.56,234.31,234.47,12708.0,230.3347,230.4034,230.1579,230.315,12708.0
2018-08-09 11:30:00,234.5,234.57,234.37,234.39,8096.0,230.3445,230.4133,230.2168,230.2364,8096.0
2018-08-09 11:40:00,234.34,234.43,234.03,234.03,5102.0,230.1873,230.2757,229.8828,229.8828,5102.0
2018-08-09 11:50:00,234.02,234.33,233.86,234.13,8357.0,229.873,230.1775,229.7158,229.9811,8357.0
2018-08-09 12:00:00,234.07,234.29,233.98,234.14,14443.0,229.9221,230.1382,229.8337,229.9909,14443.0
2018-08-09 12:10:00,234.18,234.43,234.18,234.38,6229.0,230.0302,230.2757,230.0302,230.2266,6229.0
2018-08-09 12:20:00,234.43,234.43,234.29,234.4,4244.0,230.2757,230.2757,230.1382,230.2463,4244.0
2018-08-09 12:30:00,234.39,234.52,234.39,234.44,3917.0,230.2364,230.3641,230.2364,230.2856,3917.0
2018-08-09 12:40:00,234.47,234.47,234.19,234.38,9130.0,230.315,230.315,230.04,230.2266,9130.0
2018-08-09 12:50:00,234.39,234.53,234.37,234.44,11948.0,230.2364,230.374,230.2168,230.2856,11948.0
2018-08-09 13:00:00,234.44,234.51,234.22,234.25,10194.0,230.2856,230.3543,230.0695,230.0989,10194.0
2018-08-09 13:10:00,234.28,234.44,234.23,234.35,5107.0,230.1284,230.2856,230.0793,230.1972,5107.0
2018-08-09 13:20:00,234.4,234.4,234.32,234.37,7001.0,230.2463,230.2463,230.1677,230.2168,7001.0
2018-08-09 13:30:00,234.42,234.45,234.32,234.34,6812.0,230.2659,230.2954,230.1677,230.1873,6812.0
2018-08-09 13:40:00,234.31,234.37,234.27,234.36,12329.0,230.1579,230.2168,230.1186,230.207,12329.0
2018-08-09 13:50:00,234.37,234.48,234.33,234.43,9092.0,230.2168,230.3248,230.1775,230.2757,9092.0
2018-08-09 14:00:00,234.41,234.42,234.16,234.19,7265.0,230.2561,230.2659,230.0105,230.04,7265.0
2018-08-09 14:10:00,234.18,234.21,234.11,234.16,7241.0,230.0302,230.0596,229.9614,230.0105,7241.0
2018-08-09 14:20:00,234.15,234.26,234.12,234.21,11267.0,230.0007,230.1087,229.9712,230.0596,11267.0
2018-08-09 14:30:00,234.2,234.25,234.14,234.23,10952.0,230.0498,230.0989,229.9909,230.0793,10952.0
2018-08-09 14:40:00,234.25,234.25,234.13,234.19,11143.0,230.0989,230.0989,229.9811,230.04,11143.0
2018-08-09 14:50:00,234.17,234.18,233.78,233.78,17659.0,230.0203,230.0302,229.6373,229.6373,17659.0
2018-08-09 15:00:00,233.76,233.83,233.66,233.68,12916.0,229.6176,229.6864,229.5194,229.539,12916.0
2018-08-09 15:10:00,233.71,233.76,233.68,233.73,10638.0,229.5685,229.6176,229.539,229.5881,10638.0
2018-08-09 15:20:00,233.75,233.78,233.66,233.66,13190.0,229.6078,229.6373,229.5194,229.5194,13190.0
2018-08-09 15:30:00,233.68,233.72,233.63,233.71,16761.0,229.539,229.5783,229.4899,229.5685,16761.0
2018-08-09 15:40:00,233.7,233.72,233.31,233.37,32566.0,229.5587,229.5783,229.1756,229.2345,32566.0
2018-08-09 15:50:00,233.38,233.44,233.1,233.25,101560.0,229.2443,229.3033,228.9693,229.1166,101560.0
2018-08-10 09:30:00,231.25,232.99,230.9,232.31,83463.0,227.1521,228.8613,226.8083,228.1933,83463.0
2018-08-10 09:40:00,232.31,232.87,232.07,232.64,19886.0,228.1933,228.7434,227.9576,228.5175,19886.0
2018-08-10 09:50:00,232.7,232.86,232.06,232.13,14232.0,228.5764,228.7336,227.9477,228.0165,14232.0
2018-08-10 10:00:00,232.01,232.39,231.7,232.02,75339.0,227.8986,228.2719,227.5941,227.9084,75339.0
2018-08-10 10:10:00,232.15,232.77,231.91,232.77,9120.0,228.0361,228.6452,227.8004,228.6452,9120.0
2018-08-10 10:20:00,232.79,232.87,231.89,231.89,19796.0,228.6648,228.7434,227.7807,227.7807,19796.0
2018-08-10 10:30:00,231.94,232.08,231.75,231.89,29000.0,227.8299,227.9674,227.6432,227.7807,29000.0
2018-08-10 10:40:00,231.81,231.97,231.5,231.92,18343.0,227.7022,227.8593,227.3977,227.8102,18343.0
2018-08-10 10:50:00,231.86,232.23,231.78,232.22,18440.0,227.7513,228.1147,227.6727,228.1049,18440.0
2018-08-10 11:00:00,232.22,232.39,232.08,232.15,11373.0,228.1049,228.2719,227.9674,228.0361,11373.0
2018-08-10 11:10:00,232.15,232.15,231.97,232.15,4519.0,228.0361,228.0361,227.8593,228.0361,4519.0
2018-08-10 11:20:00,232.11,232.43,232.1,232.13,11491.0,227.9968,228.3112,227.987,228.0165,11491.0
2018-08-10 11:30:00,232.15,232.47,232.15,232.37,3100.0,228.0361,228.3505,228.0361,228.2522,3100.0
2018-08-10 11:40:00,232.37,232.54,232.29,232.5,22599.0,228.2522,228.4192,228.1737,228.3799,22599.0
2018-08-10 11:50:00,232.5,232.56,232.31,232.4,7851.0,228.3799,228.4389,228.1933,228.2817,7851.0
2018-08-10 12:00:00,232.36,232.36,231.84,232.01,11609.0,228.2424,228.2424,227.7316,227.8986,11609.0
2018-08-10 12:10:00,232.01,232.01,231.86,231.97,6864.0,227.8986,227.8986,227.7513,227.8593,6864.0
2018-08-10 12:20:00,232.02,232.28,232.02,232.28,5636.0,227.9084,228.1638,227.9084,228.1638,5636.0
2018-08-10 12:30:00,232.23,232.49,232.22,232.32,6950.0,228.1147,228.3701,228.1049,228.2031,6950.0
2018-08-10 12:40:00,232.32,232.39,232.14,232.2,4575.0,228.2031,228.2719,228.0263,228.0853,4575.0
2018-08-10 12:50:00,232.15,232.26,232.04,232.25,5944.0,228.0361,228.1442,227.9281,228.1344,5944.0
2018-08-10 13:00:00,232.21,232.21,232.05,232.11,6815.0,228.0951,228.0951,227.9379,227.9968,6815.0
2018-08-10 13:10:00,232.12,232.16,231.69,231.69,13939.0,228.0067,228.046,227.5843,227.5843,13939.0
2018-08-10 13:20:00,231.68,231.91,231.66,231.91,8604.0,227.5745,227.8004,227.5548,227.8004,8604.0
2018-08-10 13:30:00,231.92,231.92,231.47,231.47,6386.0,227.8102,227.8102,227.3682,227.3682,6386.0
2018-08-10 13:40:00,231.53,231.53,231.23,231.27,2610.0,227.4271,227.4271,227.1324,227.1717,2610.0
2018-08-10 13:50:00,231.31,231.34,231.03,231.12,7969.0,227.211,227.2405,226.936,227.0244,7969.0
2018-08-10 14:00:00,231.1,231.33,231.08,231.25,6108.0,227.0047,227.2307,226.9851,227.1521,6108.0
2018-08-10 14:10:00,231.3,231.45,231.24,231.25,12143.0,227.2012,227.3485,227.1423,227.1521,12143.0
2018-08-10 14:20:00,231.29,231.32,230.66,230.67,26483.0,227.1914,227.2208,226.5725,226.5824,26483.0
2018-08-10 14:30:00,230.65,230.97,230.63,230.82,17807.0,226.5627,226.877,226.5431,226.7297,17807.0
2018-08-10 14:40:00,230.82,231.05,230.81,230.91,8312.0,226.7297,226.9556,226.7199,226.8181,8312.0
2018-08-10 14:50:00,230.99,231.15,230.94,230.96,10813.0,226.8967,227.0539,226.8476,226.8672,10813.0
2018-08-10 15:00:00,230.97,230.97,230.61,230.75,19571.0,226.877,226.877,226.5234,226.6609,19571.0
2018-08-10 15:10:00,230.75,231.33,230.73,231.33,7657.0,226.6609,227.2307,226.6413,227.2307,7657.0
2018-08-10 15:20:00,231.37,231.79,231.37,231.53,21091.0,227.27,227.6825,227.27,227.4271,21091.0
2018-08-10 15:30:00,231.53,231.59,231.35,231.5,26998.0,227.4271,227.4861,227.2503,227.3977,26998.0
2018-08-10 15:40:00,231.5,231.52,231.23,231.46,61118.0,227.3977,227.4173,227.1324,227.3584,61118.0
2018-08-10 15:50:00,231.46,231.63,231.37,231.41,110405.0,227.3584,227.5254,227.27,227.3093,110405.0
2018-08-13 09:30:00,231.46,232.3,231.46,232.11,27635.0,227.3584,228.1835,227.3584,227.9968,27635.0
2018-08-13 09:40:00,232.14,232.16,231.72,231.98,14591.0,228.0263,228.046,227.6138,227.8692,14591.0
2018-08-13 09:50:00,232.0,232.28,231.98,232.26,7776.0,227.8888,228.1638,227.8692,228.1442,7776.0
2018-08-13 10:00:00,232.25,232.6,232.02,232.56,26065.0,228.1344,228.4782,227.9084,228.4389,26065.0
2018-08-13 10:10:00,232.49,232.61,232.3,232.37,11907.0,228.3701,228.488,228.1835,228.2522,11907.0
2018-08-13 10:20:00,232.47,232.5,232.16,232.16,15278.0,228.3505,228.3799,228.046,228.046,15278.0
2018-08-13 10:30:00,232.14,232.35,232.0,232.0,16198.0,228.0263,228.2326,227.8888,227.8888,16198.0
2018-08-13 10:40:00,232.0,232.21,231.84,232.21,20096.0,227.8888,228.0951,227.7316,228.0951,20096.0
2018-08-13 10:50:00,232.22,232.23,231.76,231.87,20571.0,228.1049,228.1147,227.653,227.7611,20571.0
2018-08-13 11:00:00,231.94,232.0,231.5,231.64,27439.0,227.8299,227.8888,227.3977,227.5352,27439.0
2018-08-13 11:10:00,231.59,231.87,231.5,231.56,16602.0,227.4861,227.7611,227.3977,227.4566,16602.0
2018-08-13 11:20:00,231.54,231.69,231.36,231.57,14077.0,227.4369,227.5843,227.2601,227.4664,14077.0
2018-08-13 11:30:00,231.57,231.84,231.44,231.44,10203.0,227.4664,227.7316,227.3387,227.3387,10203.0
2018-08-13 11:40:00,231.46,231.74,231.46,231.65,6276.0,227.3584,227.6334,227.3584,227.545,6276.0
2018-08-13 11:50:00,231.65,231.65,231.36,231.36,10169.0,227.545,227.545,227.2601,227.2601,10169.0
2018-08-13 12:00:00,231.34,231.45,231.26,231.28,10647.0,227.2405,227.3485,227.1619,227.1816,10647.0
2018-08-13 12:10:00,231.34,231.54,231.21,231.24,4505.0,227.2405,227.4369,227.1128,227.1423,4505.0
2018-08-13 12:20:00,231.28,231.3,230.84,230.84,15555.0,227.1816,227.2012,226.7494,226.7494,15555.0
2018-08-13 12:30:00,230.83,231.19,230.6,231.06,18322.0,226.7395,227.0932,226.5136,226.9655,18322.0
2018-08-13 12:40:00,231.12,231.25,230.96,230.99,4442.0,227.0244,227.1521,226.8672,226.8967,4442.0
2018-08-13 12:50:00,231.02,231.09,230.91,230.91,3747.0,226.9262,226.9949,226.8181,226.8181,3747.0
2018-08-13 13:00:00,230.89,230.89,230.62,230.73,7218.0,226.7985,226.7985,226.5333,226.6413,7218.0
2018-08-13 13:10:00,230.78,231.02,230.76,231.01,9277.0,226.6904,226.9262,226.6708,226.9163,9277.0
2018-08-13 13:20:00,230.93,231.12,230.92,231.03,13340.0,226.8378,227.0244,226.8279,226.936,13340.0
2018-08-13 13:30:00,231.08,231.28,231.04,231.14,9032.0,226.9851,227.1816,226.9458,227.044,9032.0
2018-08-13 13:40:00,231.07,231.14,230.92,230.92,5671.0,226.9753,227.044,226.8279,226.8279,5671.0
2018-08-13 13:50:00,230.9,231.12,230.9,230.94,8510.0,226.8083,227.0244,226.8083,226.8476,8510.0
2018-08-13 14:00:00,231.0,231.33,231.0,231.19,10138.0,226.9065,227.2307,226.9065,227.0932,10138.0
2018-08-13 14:10:00,231.27,231.55,231.2,231.39,8978.0,227.1717,227.4468,227.103,227.2896,8978.0
2018-08-13 14:20:00,231.41,231.54,231.36,231.48,9432.0,227.3093,227.4369,227.2601,227.378,9432.0
2018-08-13 14:30:00,231.51,231.52,231.16,231.29,6823.0,227.4075,227.4173,227.0637,227.1914,6823.0
2018-08-13 14:40:00,231.32,231.33,231.1,231.18,12874.0,227.2208,227.2307,227.0047,227.0833,12874.0
2018-08-13 14:50:00,231.12,231.12,230.8,230.97,7258.0,227.0244,227.0244,226.7101,226.877,7258.0
2018-08-13 15:00:00,230.92,231.05,230.74,230.96,6333.0,226.8279,226.9556,226.6511,226.8672,6333.0
2018-08-13 15:10:00,231.01,231.25,230.96,231.09,11723.0,226.9163,227.1521,226.8672,226.9949,11723.0
2018-08-13 15:20:00,231.08,231.08,230.89,230.97,9149.0,226.9851,226.9851,226.7985,226.877,9149.0
2018-08-13 15:30:00,230.89,230.95,230.69,230.9,13611.0,226.7985,226.8574,226.602,226.8083,13611.0
2018-08-13 15:40:00,230.89,231.01,230.6,230.66,29089.0,226.7985,226.9163,226.5136,226.5725,29089.0
2018-08-13 15:50:00,230.63,230.8,230.46,230.7,62321.0,226.5431,226.7101,226.3761,226.6118,62321.0
2018-08-14 09:30:00,230.8,231.63,230.75,230.77,31190.0,226.7101,227.5254,226.6609,226.6806,31190.0
2018-08-14 09:40:00,230.82,231.08,230.57,230.57,9087.0,226.7297,226.9851,226.4841,226.4841,9087.0
2018-08-14 09:50:00,230.62,231.28,230.48,231.22,11900.0,226.5333,227.1816,226.3957,227.1226,11900.0
2018-08-14 10:00:00,231.18,231.23,230.77,231.02,16887.0,227.0833,227.1324,226.6806,226.9262,16887.0
2018-08-14 10:10:00,231.03,231.16,230.75,230.76,10960.0,226.936,227.0637,226.6609,226.6708,10960.0
2018-08-14 10:20:00,230.74,231.05,230.57,231.03,9131.0,226.6511,226.9556,226.4841,226.936,9131.0
2018-08-14 10:30:00,231.01,231.16,230.95,230.96,9052.0,226.9163,227.0637,226.8574,226.8672,9052.0
2018-08-14 10:40:00,230.99,231.18,230.87,231.15,11434.0,226.8967,227.0833,226.7788,227.0539,11434.0
2018-08-14 10:50:00,231.15,231.38,230.98,231.13,31023.0,227.0539,227.2798,226.8869,227.0342,31023.0
2018-08-14 11:00:00,231.13,231.37,231.03,231.18,20385.0,227.0342,227.27,226.936,227.0833,20385.0
2018-08-14 11:10:00,231.27,231.27,230.84,230.84,11249.0,227.1717,227.1717,226.7494,226.7494,11249.0
2018-08-14 11:20:00,230.75,231.33,230.75,231.1,9867.0,226.6609,227.2307,226.6609,227.0047,9867.0
2018-08-14 11:30:00,231.09,231.1,230.83,231.01,5195.0,226.9949,227.0047,226.7395,226.9163,5195.0
2018-08-14 11:40:00,231.0,231.3,230.97,231.3,7883.0,226.9065,227.2012,226.877,227.2012,7883.0
2018-08-14 11:50:00,231.34,231.34,231.13,231.18,8544.0,227.2405,227.2405,227.0342,227.0833,8544.0
2018-08-14 12:00:00,231.2,231.58,231.14,231.58,10094.0,227.103,227.4762,227.044,227.4762,10094.0
2018-08-14 12:10:00,231.61,231.7,231.56,231.68,1900.0,227.5057,227.5941,227.4566,227.5745,1900.0
2018-08-14 12:20:00,231.73,231.76,231.62,231.73,4220.0,227.6236,227.653,227.5155,227.6236,4220.0
2018-08-14 12:30:00,231.69,231.89,231.62,231.89,4200.0,227.5843,227.7807,227.5155,227.7807,4200.0
2018-08-14 12:40:00,231.89,231.98,231.83,231.86,3610.0,227.7807,227.8692,227.7218,227.7513,3610.0
2018-08-14 12:50:00,231.79,231.84,231.55,231.55,6552.0,227.6825,227.7316,227.4468,227.4468,6552.0
2018-08-14 13:00:00,231.56,231.77,231.56,231.63,7469.0,227.4566,227.6629,227.4566,227.5254,7469.0
2018-08-14 13:10:00,231.65,231.7,231.57,231.61,8105.0,227.545,227.5941,227.4664,227.5057,8105.0
2018-08-14 13:20:00,231.64,231.64,231.38,231.41,9893.0,227.5352,227.5352,227.2798,227.3093,9893.0
2018-08-14 13:30:00,231.49,231.49,231.33,231.4,3145.0,227.3878,227.3878,227.2307,227.2994,3145.0
2018-08-14 13:40:00,231.45,231.56,231.42,231.55,3643.0,227.3485,227.4566,227.3191,227.4468,3643.0
2018-08-14 13:50:00,231.52,231.62,231.43,231.62,5876.0,227.4173,227.5155,227.3289,227.5155,5876.0
2018-08-14 14:00:00,231.65,231.71,231.34,231.43,5838.0,227.545,227.6039,227.2405,227.3289,5838.0
2018-08-14 14:10:00,231.41,231.56,231.38,231.56,4110.0,227.3093,227.4566,227.2798,227.4566,4110.0
2018-08-14 14:20:00,231.51,231.57,231.17,231.31,7281.0,227.4075,227.4664,227.0735,227.211,7281.0
2018-08-14 14:30:00,231.34,231.73,231.34,231.6,5960.0,227.2405,227.6236,227.2405,227.4959,5960.0
2018-08-14 14:40:00,231.63,231.65,231.45,231.52,6655.0,227.5254,227.545,227.3485,227.4173,6655.0
2018-08-14 14:50:00,231.48,231.61,231.48,231.59,3338.0,227.378,227.5057,227.378,227.4861,3338.0
2018-08-14 15:00:00,231.61,231.83,231.58,231.83,5948.0,227.5057,227.7218,227.4762,227.7218,5948.0
2018-08-14 15:10:00,231.78,231.84,231.61,231.67,8232.0,227.6727,227.7316,227.5057,227.5646,8232.0
2018-08-14 15:20:00,231.72,231.85,231.7,231.79,8715.0,227.6138,227.7415,227.5941,227.6825,8715.0
2018-08-14 15:30:00,231.77,231.94,231.72,231.8,6758.0,227.6629,227.8299,227.6138,227.6923,6758.0
2018-08-14 15:40:00,231.83,231.88,231.72,231.77,18488.0,227.7218,227.7709,227.6138,227.6629,18488.0
2018-08-14 15:50:00,231.78,231.81,231.57,231.65,53171.0,227.6727,227.7022,227.4664,227.545,53171.0
2018-08-15 09:30:00,229.76,230.64,229.12,229.85,32322.0,225.6885,226.5529,225.0598,225.7769,32322.0
2018-08-15 09:40:00,229.95,230.19,229.58,229.73,35802.0,225.8751,226.1109,225.5117,225.659,35802.0
2018-08-15 09:50:00,229.82,230.14,229.56,229.59,6577.0,225.7474,226.0618,225.492,225.5215,6577.0
2018-08-15 10:00:00,229.59,229.66,229.14,229.19,21264.0,225.5215,225.5903,225.0795,225.1286,21264.0
2018-08-15 10:10:00,229.03,229.33,228.78,229.05,12692.0,224.9714,225.2661,224.7259,224.9911,12692.0
2018-08-15 10:20:00,229.0,229.09,228.14,228.14,21348.0,224.942,225.0304,224.0972,224.0972,21348.0
2018-08-15 10:30:00,228.23,228.83,228.13,228.78,20848.0,224.1856,224.775,224.0874,224.7259,20848.0
2018-08-15 10:40:00,228.83,228.91,228.27,228.65,17004.0,224.775,224.8536,224.2249,224.5982,17004.0
2018-08-15 10:50:00,228.61,229.01,228.57,228.88,8160.0,224.5589,224.9518,224.5196,224.8241,8160.0
2018-08-15 11:00:00,228.81,229.14,228.55,229.06,13458.0,224.7553,225.0795,224.4999,225.0009,13458.0
2018-08-15 11:10:00,229.14,229.32,228.8,229.3,11094.0,225.0795,225.2563,224.7455,225.2366,11094.0
2018-08-15 11:20:00,229.38,229.61,229.21,229.21,14182.0,225.3152,225.5411,225.1482,225.1482,14182.0
2018-08-15 11:30:00,229.22,229.36,228.93,228.94,16135.0,225.1581,225.2956,224.8732,224.883,16135.0
2018-08-15 11:40:00,228.95,228.95,228.64,228.81,11412.0,224.8928,224.8928,224.5883,224.7553,11412.0
2018-08-15 11:50:00,228.78,228.78,228.24,228.28,7183.0,224.7259,224.7259,224.1954,224.2347,7183.0
2018-08-15 12:00:00,228.34,228.74,228.34,228.69,7644.0,224.2937,224.6866,224.2937,224.6375,7644.0
2018-08-15 12:10:00,228.68,228.86,228.59,228.77,6218.0,224.6276,224.8044,224.5392,224.716,6218.0
2018-08-15 12:20:00,228.73,228.98,228.6,228.96,6820.0,224.6767,224.9223,224.549,224.9027,6820.0
2018-08-15 12:30:00,229.05,229.34,229.04,229.31,7771.0,224.9911,225.2759,224.9812,225.2465,7771.0
2018-08-15 12:40:00,229.36,229.36,228.94,229.04,8577.0,225.2956,225.2956,224.883,224.9812,8577.0
2018-08-15 12:50:00,229.01,229.1,228.91,229.05,6708.0,224.9518,225.0402,224.8536,224.9911,6708.0
2018-08-15 13:00:00,229.1,229.36,228.95,229.31,11357.0,225.0402,225.2956,224.8928,225.2465,11357.0
2018-08-15 13:10:00,229.15,229.27,228.78,228.84,10062.0,225.0893,225.2072,224.7259,224.7848,10062.0
2018-08-15 13:20:00,228.77,228.86,228.58,228.72,13498.0,224.716,224.8044,224.5294,224.6669,13498.0
2018-08-15 13:30:00,228.76,228.8,228.4,228.71,16011.0,224.7062,224.7455,224.3526,224.6571,16011.0
2018-08-15 13:40:00,228.76,228.92,228.61,228.65,7845.0,224.7062,224.8634,224.5589,224.5982,7845.0
2018-08-15 13:50:00,228.67,228.92,228.63,228.71,11508.0,224.6178,224.8634,224.5785,224.6571,11508.0
2018-08-15 14:00:00,228.62,228.73,228.24,228.35,9125.0,224.5687,224.6767,224.1954,224.3035,9125.0
2018-08-15 14:10:00,228.31,228.35,227.95,228.2,16378.0,224.2642,224.3035,223.9106,224.1561,16378.0
2018-08-15 14:20:00,228.22,228.38,227.95,228.03,15545.0,224.1758,224.3329,223.9106,223.9891,15545.0
2018-08-15 14:30:00,227.94,228.28,227.89,228.18,10163.0,223.9007,224.2347,223.8516,224.1365,10163.0
2018-08-15 14:40:00,228.15,228.19,227.77,227.87,11853.0,224.107,224.1463,223.7338,223.832,11853.0
2018-08-15 14:50:00,227.87,228.25,227.84,228.2,14641.0,223.832,224.2052,223.8025,224.1561,14641.0
2018-08-15 15:00:00,228.21,228.69,228.21,228.56,13540.0,224.166,224.6375,224.166,224.5098,13540.0
2018-08-15 15:10:00,228.58,228.59,228.33,228.38,11166.0,224.5294,224.5392,224.2838,224.3329,11166.0
2018-08-15 15:20:00,228.37,228.72,228.35,228.72,15622.0,224.3231,224.6669,224.3035,224.6669,15622.0
2018-08-15 15:30:00,228.77,229.39,228.72,229.14,14854.0,224.716,225.325,224.6669,225.0795,14854.0
2018-08-15 15:40:00,229.07,229.3,229.03,229.15,23637.0,225.0107,225.2366,224.9714,225.0893,23637.0
2018-08-15 15:50:00,229.15,229.29,228.88,229.01,70239.0,225.0893,225.2268,224.8241,224.9518,70239.0
2018-08-16 09:30:00,230.29,230.88,229.89,230.0,25798.0,226.2091,226.7886,225.8162,225.9242,25798.0
2018-08-16 09:40:00,230.05,230.58,229.31,229.4,19715.0,225.9734,226.494,225.2465,225.3349,19715.0
2018-08-16 09:50:00,229.35,230.09,229.35,229.79,18192.0,225.2858,226.0126,225.2858,225.718,18192.0
2018-08-16 10:00:00,229.87,230.93,229.87,230.75,13903.0,225.7965,226.8378,225.7965,226.6609,13903.0
2018-08-16 10:10:00,230.75,231.04,230.66,230.94,18722.0,226.6609,226.9458,226.5725,226.8476,18722.0
2018-08-16 10:20:00,230.94,230.94,230.62,230.75,7432.0,226.8476,226.8476,226.5333,226.6609,7432.0
2018-08-16 10:30:00,230.8,231.06,230.71,230.95,9500.0,226.7101,226.9655,226.6217,226.8574,9500.0
2018-08-16 10:40:00,230.94,231.15,230.92,231.02,12651.0,226.8476,227.0539,226.8279,226.9262,12651.0
2018-08-16 10:50:00,230.98,231.23,230.9,231.12,12238.0,226.8869,227.1324,226.8083,227.0244,12238.0
2018-08-16 11:00:00,231.08,231.36,231.07,231.08,14083.0,226.9851,227.2601,226.9753,226.9851,14083.0
2018-08-16 11:10:00,231.06,231.32,230.98,231.14,15035.0,226.9655,227.2208,226.8869,227.044,15035.0
2018-08-16 11:20:00,231.13,231.43,231.01,231.42,10254.0,227.0342,227.3289,226.9163,227.3191,10254.0
2018-08-16 11:30:00,231.43,231.47,231.21,231.21,11649.0,227.3289,227.3682,227.1128,227.1128,11649.0
2018-08-16 11:40:00,231.18,231.18,230.94,231.12,7332.0,227.0833,227.0833,226.8476,227.0244,7332.0
2018-08-16 11:50:00,231.1,231.32,231.05,231.3,4850.0,227.0047,227.2208,226.9556,227.2012,4850.0
2018-08-16 12:00:00,231.31,231.8,231.29,231.72,12140.0,227.211,227.6923,227.1914,227.6138,12140.0
2018-08-16 12:10:00,231.69,231.76,231.55,231.66,2872.0,227.5843,227.653,227.4468,227.5548,2872.0
2018-08-16 12:20:00,231.63,231.63,231.46,231.5,5290.0,227.5254,227.5254,227.3584,227.3977,5290.0
2018-08-16 12:30:00,231.48,231.48,231.27,231.31,2740.0,227.378,227.378,227.1717,227.211,2740.0
2018-08-16 12:40:00,231.31,231.31,231.07,231.22,7364.0,227.211,227.211,226.9753,227.1226,7364.0
2018-08-16 12:50:00,231.18,231.28,231.13,231.22,2262.0,227.0833,227.1816,227.0342,227.1226,2262.0
2018-08-16 13:00:00,231.2,231.32,231.13,231.17,2700.0,227.103,227.2208,227.0342,227.0735,2700.0
2018-08-16 13:10:00,231.1,231.2,231.07,231.18,3124.0,227.0047,227.103,226.9753,227.0833,3124.0
2018-08-16 13:20:00,231.22,231.4,231.2,231.32,7027.0,227.1226,227.2994,227.103,227.2208,7027.0
2018-08-16 13:30:00,231.33,231.51,231.22,231.51,11063.0,227.2307,227.4075,227.1226,227.4075,11063.0
2018-08-16 13:40:00,231.53,231.53,231.29,231.29,2748.0,227.4271,227.4271,227.1914,227.1914,2748.0
2018-08-16 13:50:00,231.31,231.33,231.24,231.32,3231.0,227.211,227.2307,227.1423,227.2208,3231.0
2018-08-16 14:00:00,231.24,231.34,230.99,231.31,11308.0,227.1423,227.2405,226.8967,227.211,11308.0
2018-08-16 14:10:00,231.35,231.56,231.35,231.49,6054.0,227.2503,227.4566,227.2503,227.3878,6054.0
2018-08-16 14:20:00,231.5,231.53,231.29,231.29,4300.0,227.3977,227.4271,227.1914,227.1914,4300.0
2018-08-16 14:30:00,231.15,231.24,230.92,231.18,10456.0,227.0539,227.1423,226.8279,227.0833,10456.0
2018-08-16 14:40:00,231.17,231.24,231.07,231.16,11111.0,227.0735,227.1423,226.9753,227.0637,11111.0
2018-08-16 14:50:00,231.22,231.34,231.03,231.09,9308.0,227.1226,227.2405,226.936,226.9949,9308.0
2018-08-16 15:00:00,231.09,231.22,231.02,231.18,6392.0,226.9949,227.1226,226.9262,227.0833,6392.0
2018-08-16 15:10:00,231.19,231.28,231.19,231.24,5621.0,227.0932,227.1816,227.0932,227.1423,5621.0
2018-08-16 15:20:00,231.2,231.27,231.1,231.22,13620.0,227.103,227.1717,227.0047,227.1226,13620.0
2018-08-16 15:30:00,231.17,231.2,231.01,231.02,16204.0,227.0735,227.103,226.9163,226.9262,16204.0
2018-08-16 15:40:00,231.02,231.04,230.74,230.74,20613.0,226.9262,226.9458,226.6511,226.6511,20613.0
2018-08-16 15:50:00,230.71,230.84,230.38,230.81,91901.0,226.6217,226.7494,226.2975,226.7199,91901.0
2018-08-17 09:30:00,231.55,232.8,231.0,232.37,75786.0,227.4468,228.6746,226.9065,228.2522,75786.0
2018-08-17 09:40:00,232.38,232.59,231.64,231.87,24795.0,228.2621,228.4683,227.5352,227.7611,24795.0
2018-08-17 09:50:00,231.82,231.85,230.72,230.73,40032.0,227.712,227.7415,226.6315,226.6413,40032.0
2018-08-17 10:00:00,230.65,231.09,230.65,230.84,7906.0,226.5627,226.9949,226.5627,226.7494,7906.0
2018-08-17 10:10:00,230.78,231.06,230.75,230.76,4878.0,226.6904,226.9655,226.6609,226.6708,4878.0
2018-08-17 10:20:00,230.7,230.73,229.89,229.9,13646.0,226.6118,226.6413,225.8162,225.826,13646.0
2018-08-17 10:30:00,229.91,230.35,229.91,230.14,7268.0,225.8358,226.268,225.8358,226.0618,7268.0
2018-08-17 10:40:00,230.18,230.43,230.07,230.25,8681.0,226.101,226.3466,225.993,226.1698,8681.0
2018-08-17 10:50:00,230.35,230.59,230.28,230.33,8045.0,226.268,226.5038,226.1993,226.2484,8045.0
2018-08-17 11:00:00,230.3,230.42,230.28,230.42,11460.0,226.2189,226.3368,226.1993,226.3368,11460.0
2018-08-17 11:10:00,230.41,230.49,230.34,230.36,8199.0,226.327,226.4056,226.2582,226.2779,8199.0
2018-08-17 11:20:00,230.47,230.65,230.44,230.58,7011.0,226.3859,226.5627,226.3564,226.494,7011.0
2018-08-17 11:30:00,230.63,230.76,230.32,230.38,19828.0,226.5431,226.6708,226.2386,226.2975,19828.0
2018-08-17 11:40:00,230.49,230.59,230.32,230.34,72517.0,226.4056,226.5038,226.2386,226.2582,72517.0
2018-08-17 11:50:00,230.33,230.39,230.11,230.26,13010.0,226.2484,226.3073,226.0323,226.1796,13010.0
2018-08-17 12:00:00,230.24,230.4,230.24,230.3,21855.0,226.16,226.3171,226.16,226.2189,21855.0
2018-08-17 12:10:00,230.3,230.51,230.27,230.27,14421.0,226.2189,226.4252,226.1895,226.1895,14421.0
2018-08-17 12:20:00,230.3,230.55,230.27,230.51,6835.0,226.2189,226.4645,226.1895,226.4252,6835.0
2018-08-17 12:30:00,230.51,230.53,230.08,230.13,7844.0,226.4252,226.4448,226.0028,226.0519,7844.0
2018-08-17 12:40:00,230.19,230.2,230.08,230.12,4969.0,226.1109,226.1207,226.0028,226.0421,4969.0
2018-08-17 12:50:00,230.19,230.23,230.06,230.12,3436.0,226.1109,226.1502,225.9832,226.0421,3436.0
2018-08-17 13:00:00,230.16,230.31,230.09,230.24,12682.0,226.0814,226.2287,226.0126,226.16,12682.0
2018-08-17 13:10:00,230.18,230.34,230.08,230.27,10475.0,226.101,226.2582,226.0028,226.1895,10475.0
2018-08-17 13:20:00,230.31,230.43,230.19,230.25,4647.0,226.2287,226.3466,226.1109,226.1698,4647.0
2018-08-17 13:30:00,230.2,230.36,230.2,230.29,2900.0,226.1207,226.2779,226.1207,226.2091,2900.0
2018-08-17 13:40:00,230.37,230.44,230.23,230.34,12260.0,226.2877,226.3564,226.1502,226.2582,12260.0
2018-08-17 13:50:00,230.31,230.4,230.25,230.4,13601.0,226.2287,226.3171,226.1698,226.3171,13601.0
2018-08-17 14:00:00,230.37,230.89,230.28,230.56,35496.0,226.2877,226.7985,226.1993,226.4743,35496.0
2018-08-17 14:10:00,230.61,230.63,230.32,230.32,14435.0,226.5234,226.5431,226.2386,226.2386,14435.0
2018-08-17 14:20:00,230.39,230.51,230.3,230.36,8229.0,226.3073,226.4252,226.2189,226.2779,8229.0
2018-08-17 14:30:00,230.45,230.45,229.96,230.01,22106.0,226.3663,226.3663,225.8849,225.9341,22106.0
2018-08-17 14:40:00,230.02,230.23,229.97,230.01,22955.0,225.9439,226.1502,225.8948,225.9341,22955.0
2018-08-17 14:50:00,230.01,230.29,230.01,230.16,30561.0,225.9341,226.2091,225.9341,226.0814,30561.0
2018-08-17 15:00:00,230.2,230.22,230.12,230.15,15296.0,226.1207,226.1403,226.0421,226.0716,15296.0
2018-08-17 15:10:00,230.14,230.21,230.0,230.14,24259.0,226.0618,226.1305,225.9242,226.0618,24259.0
2018-08-17 15:20:00,230.16,230.25,230.11,230.18,6838.0,226.0814,226.1698,226.0323,226.101,6838.0
2018-08-17 15:30:00,230.13,230.27,229.98,230.26,21825.0,226.0519,226.1895,225.9046,226.1796,21825.0
2018-08-17 15:40:00,230.25,230.31,230.11,230.17,21370.0,226.1698,226.2287,226.0323,226.0912,21370.0
2018-08-17 15:50:00,230.16,230.28,229.97,230.0,60396.0,226.0814,226.1993,225.8948,225.9242,60396.0
2018-08-20 09:30:00,230.16,230.94,230.11,230.13,25752.0,226.0814,226.8476,226.0323,226.0519,25752.0
2018-08-20 09:40:00,230.16,230.68,230.06,230.6,16915.0,226.0814,226.5922,225.9832,226.5136,16915.0
2018-08-20 09:50:00,230.59,230.59,230.04,230.04,7049.0,226.5038,226.5038,225.9635,225.9635,7049.0
2018-08-20 10:00:00,230.01,230.57,229.93,230.5,6471.0,225.9341,226.4841,225.8555,226.4154,6471.0
2018-08-20 10:10:00,230.52,230.55,230.25,230.41,13818.0,226.435,226.4645,226.1698,226.327,13818.0
2018-08-20 10:20:00,230.36,230.45,230.21,230.37,7387.0,226.2779,226.3663,226.1305,226.2877,7387.0
2018-08-20 10:30:00,230.36,230.6,230.28,230.42,14287.0,226.2779,226.5136,226.1993,226.3368,14287.0
2018-08-20 10:40:00,230.32,230.4,230.23,230.3,7764.0,226.2386,226.3171,226.1502,226.2189,7764.0
2018-08-20 10:50:00,230.18,230.2,229.94,229.96,8002.0,226.101,226.1207,225.8653,225.8849,8002.0
2018-08-20 11:00:00,229.91,230.2,229.89,230.2,13919.0,225.8358,226.1207,225.8162,226.1207,13919.0
2018-08-20 11:10:00,230.2,230.28,230.01,230.12,8950.0,226.1207,226.1993,225.9341,226.0421,8950.0
2018-08-20 11:20:00,230.11,230.21,229.95,230.15,7893.0,226.0323,226.1305,225.8751,226.0716,7893.0
2018-08-20 11:30:00,230.06,230.16,229.99,230.16,3474.0,225.9832,226.0814,225.9144,226.0814,3474.0
2018-08-20 11:40:00,230.24,230.35,230.21,230.22,7430.0,226.16,226.268,226.1305,226.1403,7430.0
2018-08-20 11:50:00,230.25,230.52,230.17,230.49,6560.0,226.1698,226.435,226.0912,226.4056,6560.0
2018-08-20 12:00:00,230.45,230.7,230.45,230.55,1900.0,226.3663,226.6118,226.3663,226.4645,1900.0
2018-08-20 12:10:00,230.56,230.67,230.54,230.67,4475.0,226.4743,226.5824,226.4547,226.5824,4475.0
2018-08-20 12:20:00,230.69,230.75,230.62,230.62,2251.0,226.602,226.6609,226.5333,226.5333,2251.0
2018-08-20 12:30:00,230.62,230.62,230.51,230.56,7600.0,226.5333,226.5333,226.4252,226.4743,7600.0
2018-08-20 12:40:00,230.53,230.64,230.53,230.6,3697.0,226.4448,226.5529,226.4448,226.5136,3697.0
2018-08-20 12:50:00,230.53,230.73,230.51,230.7,4332.0,226.4448,226.6413,226.4252,226.6118,4332.0
2018-08-20 13:00:00,230.72,230.79,230.62,230.68,3757.0,226.6315,226.7002,226.5333,226.5922,3757.0
2018-08-20 13:10:00,230.66,230.7,230.37,230.43,6384.0,226.5725,226.6118,226.2877,226.3466,6384.0
2018-08-20 13:20:00,230.46,230.49,230.4,230.44,4484.0,226.3761,226.4056,226.3171,226.3564,4484.0
2018-08-20 13:30:00,230.48,230.48,230.27,230.39,11719.0,226.3957,226.3957,226.1895,226.3073,11719.0
2018-08-20 13:40:00,230.37,230.46,230.28,230.43,5354.0,226.2877,226.3761,226.1993,226.3466,5354.0
2018-08-20 13:50:00,230.43,230.46,230.37,230.42,7096.0,226.3466,226.3761,226.2877,226.3368,7096.0
2018-08-20 14:00:00,230.37,230.43,230.26,230.34,8720.0,226.2877,226.3466,226.1796,226.2582,8720.0
2018-08-20 14:10:00,230.33,230.43,230.25,230.33,7529.0,226.2484,226.3466,226.1698,226.2484,7529.0
2018-08-20 14:20:00,230.35,230.53,230.33,230.53,12034.0,226.268,226.4448,226.2484,226.4448,12034.0
2018-08-20 14:30:00,230.52,230.52,230.36,230.39,5037.0,226.435,226.435,226.2779,226.3073,5037.0
2018-08-20 14:40:00,230.37,230.4,230.19,230.22,9446.0,226.2877,226.3171,226.1109,226.1403,9446.0
2018-08-20 14:50:00,230.27,230.27,230.15,230.17,4278.0,226.1895,226.1895,226.0716,226.0912,4278.0
2018-08-20 15:00:00,230.18,230.37,230.17,230.36,8606.0,226.101,226.2877,226.0912,226.2779,8606.0
2018-08-20 15:10:00,230.37,230.47,230.37,230.47,10862.0,226.2877,226.3859,226.2877,226.3859,10862.0
2018-08-20 15:20:00,230.45,230.45,230.33,230.33,10789.0,226.3663,226.3663,226.2484,226.2484,10789.0
2018-08-20 15:30:00,230.31,230.37,230.26,230.32,14198.0,226.2287,226.2877,226.1796,226.2386,14198.0
2018-08-20 15:40:00,230.3,230.35,230.24,230.3,21035.0,226.2189,226.268,226.16,226.2189,21035.0
2018-08-20 15:50:00,230.28,230.3,229.99,230.13,55750.0,226.1993,226.2189,225.9144,226.0519,55750.0
2018-08-21 09:30:00,230.5,232.05,230.09,231.76,33042.0,226.4154,227.9379,226.0126,227.653,33042.0
2018-08-21 09:40:00,231.83,231.83,230.99,231.23,29227.0,227.7218,227.7218,226.8967,227.1324,29227.0
2018-08-21 09:50:00,231.25,231.29,230.94,231.0,20016.0,227.1521,227.1914,226.8476,226.9065,20016.0
2018-08-21 10:00:00,231.07,231.2,230.85,230.95,15509.0,226.9753,227.103,226.7592,226.8574,15509.0
2018-08-21 10:10:00,230.95,231.09,230.75,230.76,27479.0,226.8574,226.9949,226.6609,226.6708,27479.0
2018-08-21 10:20:00,230.83,231.06,230.83,230.94,16921.0,226.7395,226.9655,226.7395,226.8476,16921.0
2018-08-21 10:30:00,230.96,231.06,230.69,230.74,44023.0,226.8672,226.9655,226.602,226.6511,44023.0
2018-08-21 10:40:00,230.74,230.94,230.7,230.8,41561.0,226.6511,226.8476,226.6118,226.7101,41561.0
2018-08-21 10:50:00,230.8,230.86,230.51,230.72,38312.0,226.7101,226.769,226.4252,226.6315,38312.0
2018-08-21 11:00:00,230.78,230.79,230.54,230.55,13654.0,226.6904,226.7002,226.4547,226.4645,13654.0
2018-08-21 11:10:00,230.64,230.71,230.3,230.36,8360.0,226.5529,226.6217,226.2189,226.2779,8360.0
2018-08-21 11:20:00,230.3,230.38,230.03,230.28,14328.0,226.2189,226.2975,225.9537,226.1993,14328.0
2018-08-21 11:30:00,230.36,230.5,230.35,230.49,5346.0,226.2779,226.4154,226.268,226.4056,5346.0
2018-08-21 11:40:00,230.49,230.88,230.45,230.81,122813.0,226.4056,226.7886,226.3663,226.7199,122813.0
2018-08-21 11:50:00,230.82,231.04,230.77,231.0,13838.0,226.7297,226.9458,226.6806,226.9065,13838.0
2018-08-21 12:00:00,230.95,231.23,230.95,231.23,5550.0,226.8574,227.1324,226.8574,227.1324,5550.0
2018-08-21 12:10:00,231.24,231.26,231.16,231.2,9169.0,227.1423,227.1619,227.0637,227.103,9169.0
2018-08-21 12:20:00,231.16,231.33,231.14,231.33,16219.0,227.0637,227.2307,227.044,227.2307,16219.0
2018-08-21 12:30:00,231.35,231.75,231.32,231.67,8342.0,227.2503,227.6432,227.2208,227.5646,8342.0
2018-08-21 12:40:00,231.67,231.72,231.61,231.72,4340.0,227.5646,227.6138,227.5057,227.6138,4340.0
2018-08-21 12:50:00,231.69,231.8,231.67,231.68,3965.0,227.5843,227.6923,227.5646,227.5745,3965.0
2018-08-21 13:00:00,231.63,231.7,231.5,231.6,6641.0,227.5254,227.5941,227.3977,227.4959,6641.0
2018-08-21 13:10:00,231.56,231.83,231.52,231.83,7206.0,227.4566,227.7218,227.4173,227.7218,7206.0
2018-08-21 13:20:00,231.8,231.83,231.71,231.74,5831.0,227.6923,227.7218,227.6039,227.6334,5831.0
2018-08-21 13:30:00,231.77,231.79,231.66,231.75,6023.0,227.6629,227.6825,227.5548,227.6432,6023.0
2018-08-21 13:40:00,231.75,231.78,231.52,231.56,8899.0,227.6432,227.6727,227.4173,227.4566,8899.0
2018-08-21 13:50:00,231.52,231.64,231.45,231.45,6885.0,227.4173,227.5352,227.3485,227.3485,6885.0
2018-08-21 14:00:00,231.45,231.45,231.07,231.12,9315.0,227.3485,227.3485,226.9753,227.0244,9315.0
2018-08-21 14:10:00,231.14,231.34,231.12,231.25,8700.0,227.044,227.2405,227.0244,227.1521,8700.0
2018-08-21 14:20:00,231.29,231.53,231.24,231.5,11526.0,227.1914,227.4271,227.1423,227.3977,11526.0
2018-08-21 14:30:00,231.43,231.71,231.36,231.44,14731.0,227.3289,227.6039,227.2601,227.3387,14731.0
2018-08-21 14:40:00,231.45,231.54,231.36,231.39,12034.0,227.3485,227.4369,227.2601,227.2896,12034.0
2018-08-21 14:50:00,231.42,231.55,231.34,231.43,16779.0,227.3191,227.4468,227.2405,227.3289,16779.0
2018-08-21 15:00:00,231.47,231.56,231.42,231.5,5124.0,227.3682,227.4566,227.3191,227.3977,5124.0
2018-08-21 15:10:00,231.51,231.64,231.47,231.58,11308.0,227.4075,227.5352,227.3682,227.4762,11308.0
2018-08-21 15:20:00,231.54,231.64,231.42,231.5,15700.0,227.4369,227.5352,227.3191,227.3977,15700.0
2018-08-21 15:30:00,231.5,231.54,231.37,231.5,20252.0,227.3977,227.4369,227.27,227.3977,20252.0
2018-08-21 15:40:00,231.49,231.5,231.1,231.19,24642.0,227.3878,227.3977,227.0047,227.0932,24642.0
2018-08-21 15:50:00,231.15,231.64,231.14,231.37,68168.0,227.0539,227.5352,227.044,227.27,68168.0
2018-08-22 09:30:00,231.26,232.1,230.51,232.0,43560.0,227.1619,227.987,226.4252,227.8888,43560.0
2018-08-22 09:40:00,232.0,232.03,230.68,231.13,33623.0,227.8888,227.9183,226.5922,227.0342,33623.0
2018-08-22 09:50:00,231.06,231.3,230.83,231.05,51496.0,226.9655,227.2012,226.7395,226.9556,51496.0
2018-08-22 10:00:00,231.06,231.24,230.98,231.11,22286.0,226.9655,227.1423,226.8869,227.0146,22286.0
2018-08-22 10:10:00,231.21,231.25,230.98,231.14,18593.0,227.1128,227.1521,226.8869,227.044,18593.0
2018-08-22 10:20:00,231.11,231.18,231.0,231.05,31062.0,227.0146,227.0833,226.9065,226.9556,31062.0
2018-08-22 10:30:00,231.08,231.55,231.06,231.29,7905.0,226.9851,227.4468,226.9655,227.1914,7905.0
2018-08-22 10:40:00,231.28,231.5,231.08,231.47,17442.0,227.1816,227.3977,226.9851,227.3682,17442.0
2018-08-22 10:50:00,231.43,232.18,231.43,232.18,11729.0,227.3289,228.0656,227.3289,228.0656,11729.0
2018-08-22 11:00:00,232.18,232.4,232.15,232.34,10929.0,228.0656,228.2817,228.0361,228.2228,10929.0
2018-08-22 11:10:00,232.36,232.49,232.22,232.43,9496.0,228.2424,228.3701,228.1049,228.3112,9496.0
2018-08-22 11:20:00,232.38,232.41,232.15,232.41,17673.0,228.2621,228.2915,228.0361,228.2915,17673.0
2018-08-22 11:30:00,232.39,232.39,231.89,232.15,12315.0,228.2719,228.2719,227.7807,228.0361,12315.0
2018-08-22 11:40:00,232.23,232.4,232.15,232.21,4635.0,228.1147,228.2817,228.0361,228.0951,4635.0
2018-08-22 11:50:00,232.22,232.39,232.2,232.21,5482.0,228.1049,228.2719,228.0853,228.0951,5482.0
2018-08-22 12:00:00,232.21,232.33,232.15,232.27,7219.0,228.0951,228.2129,228.0361,228.154,7219.0
2018-08-22 12:10:00,232.29,232.29,232.1,232.22,6873.0,228.1737,228.1737,227.987,228.1049,6873.0
2018-08-22 12:20:00,232.22,232.37,232.18,232.26,8141.0,228.1049,228.2522,228.0656,228.1442,8141.0
2018-08-22 12:30:00,232.28,232.28,231.93,232.02,5201.0,228.1638,228.1638,227.82,227.9084,5201.0
2018-08-22 12:40:00,232.15,232.42,232.15,232.42,5527.0,228.0361,228.3014,228.0361,228.3014,5527.0
2018-08-22 12:50:00,232.4,232.53,232.39,232.43,10524.0,228.2817,228.4094,228.2719,228.3112,10524.0
2018-08-22 13:00:00,232.5,232.71,232.48,232.71,7443.0,228.3799,228.5862,228.3603,228.5862,7443.0
2018-08-22 13:10:00,232.71,232.96,232.68,232.96,12370.0,228.5862,228.8318,228.5567,228.8318,12370.0
2018-08-22 13:20:00,232.95,233.12,232.94,233.06,7505.0,228.822,228.9889,228.8121,228.93,7505.0
2018-08-22 13:30:00,233.02,233.03,232.89,232.93,5740.0,228.8907,228.9005,228.763,228.8023,5740.0
2018-08-22 13:40:00,232.91,233.03,232.87,232.99,5967.0,228.7827,228.9005,228.7434,228.8613,5967.0
2018-08-22 13:50:00,232.96,233.12,232.91,233.12,7518.0,228.8318,228.9889,228.7827,228.9889,7518.0
2018-08-22 14:00:00,233.09,233.43,233.08,233.16,8482.0,228.9595,229.2935,228.9497,229.0282,8482.0
2018-08-22 14:10:00,233.13,233.37,233.08,233.14,11814.0,228.9988,229.2345,228.9497,229.0086,11814.0
2018-08-22 14:20:00,233.22,233.49,233.17,233.49,10636.0,229.0872,229.3524,229.0381,229.3524,10636.0
2018-08-22 14:30:00,233.49,233.72,233.45,233.66,12060.0,229.3524,229.5783,229.3131,229.5194,12060.0
2018-08-22 14:40:00,233.66,233.97,233.64,233.91,21956.0,229.5194,229.8239,229.4997,229.7649,21956.0
2018-08-22 14:50:00,233.92,234.19,233.92,234.14,22489.0,229.7748,230.04,229.7748,229.9909,22489.0
2018-08-22 15:00:00,234.16,234.26,233.92,234.05,19809.0,230.0105,230.1087,229.7748,229.9025,19809.0
2018-08-22 15:10:00,234.06,234.33,234.06,234.23,36711.0,229.9123,230.1775,229.9123,230.0793,36711.0
2018-08-22 15:20:00,234.24,234.48,234.23,234.4,24849.0,230.0891,230.3248,230.0793,230.2463,24849.0
2018-08-22 15:30:00,234.43,234.48,234.35,234.35,20338.0,230.2757,230.3248,230.1972,230.1972,20338.0
2018-08-22 15:40:00,234.34,234.34,234.17,234.29,51627.0,230.1873,230.1873,230.0203,230.1382,51627.0
2018-08-22 15:50:00,234.26,234.42,234.07,234.1,146413.0,230.1087,230.2659,229.9221,229.9516,146413.0
2018-08-23 09:30:00,234.27,234.67,233.92,234.67,29455.0,230.1186,230.5115,229.7748,230.5115,29455.0
2018-08-23 09:40:00,234.67,234.9,234.16,234.26,22646.0,230.5115,230.7374,230.0105,230.1087,22646.0
2018-08-23 09:50:00,234.21,234.85,234.16,234.52,17281.0,230.0596,230.6883,230.0105,230.3641,17281.0
2018-08-23 10:00:00,234.56,234.81,234.44,234.57,32293.0,230.4034,230.649,230.2856,230.4133,32293.0
2018-08-23 10:10:00,234.55,234.58,234.27,234.42,29227.0,230.3936,230.4231,230.1186,230.2659,29227.0
2018-08-23 10:20:00,234.43,234.54,234.3,234.51,16630.0,230.2757,230.3838,230.148,230.3543,16630.0
2018-08-23 10:30:00,234.39,234.51,234.33,234.35,8964.0,230.2364,230.3543,230.1775,230.1972,8964.0
2018-08-23 10:40:00,234.31,234.5,234.19,234.24,10874.0,230.1579,230.3445,230.04,230.0891,10874.0
2018-08-23 10:50:00,234.23,234.28,233.96,234.0,24476.0,230.0793,230.1284,229.8141,229.8534,24476.0
2018-08-23 11:00:00,234.0,234.28,233.84,233.94,32188.0,229.8534,230.1284,229.6962,229.7944,32188.0
2018-08-23 11:10:00,233.92,233.94,233.54,233.57,53726.0,229.7748,229.7944,229.4015,229.431,53726.0
2018-08-23 11:20:00,233.57,234.0,233.51,234.0,30287.0,229.431,229.8534,229.372,229.8534,30287.0
2018-08-23 11:30:00,233.99,234.0,233.76,233.87,21872.0,229.8435,229.8534,229.6176,229.7257,21872.0
2018-08-23 11:40:00,233.87,234.07,233.8,233.89,18799.0,229.7257,229.9221,229.6569,229.7453,18799.0
2018-08-23 11:50:00,233.9,234.08,233.9,233.94,12631.0,229.7551,229.9319,229.7551,229.7944,12631.0
2018-08-23 12:00:00,233.95,234.06,233.95,234.04,10858.0,229.8042,229.9123,229.8042,229.8926,10858.0
2018-08-23 12:10:00,234.06,234.09,233.88,234.06,27526.0,229.9123,229.9418,229.7355,229.9123,27526.0
2018-08-23 12:20:00,234.01,234.12,234.01,234.03,8000.0,229.8632,229.9712,229.8632,229.8828,8000.0
2018-08-23 12:30:00,234.03,234.12,233.95,234.06,15914.0,229.8828,229.9712,229.8042,229.9123,15914.0
2018-08-23 12:40:00,234.06,234.23,233.98,233.98,10857.0,229.9123,230.0793,229.8337,229.8337,10857.0
2018-08-23 12:50:00,233.95,234.08,233.94,234.01,16279.0,229.8042,229.9319,229.7944,229.8632,16279.0
2018-08-23 13:00:00,234.01,234.06,233.98,233.99,9068.0,229.8632,229.9123,229.8337,229.8435,9068.0
2018-08-23 13:10:00,233.97,234.07,233.86,234.02,19820.0,229.8239,229.9221,229.7158,229.873,19820.0
2018-08-23 13:20:00,234.08,234.09,233.97,234.06,5161.0,229.9319,229.9418,229.8239,229.9123,5161.0
2018-08-23 13:30:00,234.1,234.13,233.97,234.01,7593.0,229.9516,229.9811,229.8239,229.8632,7593.0
2018-08-23 13:40:00,234.01,234.11,233.91,233.95,14085.0,229.8632,229.9614,229.7649,229.8042,14085.0
2018-08-23 13:50:00,233.95,234.01,233.9,233.95,7402.0,229.8042,229.8632,229.7551,229.8042,7402.0
2018-08-23 14:00:00,233.93,234.06,233.93,233.97,9045.0,229.7846,229.9123,229.7846,229.8239,9045.0
2018-08-23 14:10:00,233.99,234.12,233.97,233.97,7557.0,229.8435,229.9712,229.8239,229.8239,7557.0
2018-08-23 14:20:00,234.01,234.13,233.98,234.07,10217.0,229.8632,229.9811,229.8337,229.9221,10217.0
2018-08-23 14:30:00,234.06,234.26,234.03,234.23,9992.0,229.9123,230.1087,229.8828,230.0793,9992.0
2018-08-23 14:40:00,234.17,234.24,234.08,234.2,9153.0,230.0203,230.0891,229.9319,230.0498,9153.0
2018-08-23 14:50:00,234.19,234.22,234.1,234.21,12808.0,230.04,230.0695,229.9516,230.0596,12808.0
2018-08-23 15:00:00,234.19,234.36,234.19,234.27,9882.0,230.04,230.207,230.04,230.1186,9882.0
2018-08-23 15:10:00,234.29,234.39,234.26,234.31,12229.0,230.1382,230.2364,230.1087,230.1579,12229.0
2018-08-23 15:20:00,234.31,234.35,234.15,234.2,14071.0,230.1579,230.1972,230.0007,230.0498,14071.0
2018-08-23 15:30:00,234.2,234.23,234.04,234.11,23965.0,230.0498,230.0793,229.8926,229.9614,23965.0
2018-08-23 15:40:00,234.11,234.14,233.86,234.03,40852.0,229.9614,229.9909,229.7158,229.8828,40852.0
2018-08-23 15:50:00,234.01,234.25,233.96,234.2,94804.0,229.8632,230.0989,229.8141,230.0498,94804.0
2018-08-24 09:30:00,234.67,235.42,234.55,235.16,25276.0,230.5115,231.2482,230.3936,230.9928,25276.0
2018-08-24 09:40:00,235.13,235.33,234.73,234.74,22127.0,230.9633,231.1598,230.5704,230.5802,22127.0
2018-08-24 09:50:00,234.74,235.12,234.56,234.56,40792.0,230.5802,230.9535,230.4034,230.4034,40792.0
2018-08-24 10:00:00,234.61,235.15,234.36,234.43,26300.0,230.4525,230.983,230.207,230.2757,26300.0
2018-08-24 10:10:00,234.43,234.44,234.22,234.26,9169.0,230.2757,230.2856,230.0695,230.1087,9169.0
2018-08-24 10:20:00,234.26,234.51,234.09,234.51,22077.0,230.1087,230.3543,229.9418,230.3543,22077.0
2018-08-24 10:30:00,234.5,234.56,234.29,234.51,23158.0,230.3445,230.4034,230.1382,230.3543,23158.0
2018-08-24 10:40:00,234.53,234.57,234.38,234.38,14321.0,230.374,230.4133,230.2266,230.2266,14321.0
2018-08-24 10:50:00,234.38,234.39,234.21,234.21,5628.0,230.2266,230.2364,230.0596,230.0596,5628.0
2018-08-24 11:00:00,234.3,234.41,234.1,234.4,12442.0,230.148,230.2561,229.9516,230.2463,12442.0
2018-08-24 11:10:00,234.41,234.51,234.34,234.34,4958.0,230.2561,230.3543,230.1873,230.1873,4958.0
2018-08-24 11:20:00,234.35,234.35,234.06,234.13,17088.0,230.1972,230.1972,229.9123,229.9811,17088.0
2018-08-24 11:30:00,234.13,234.42,233.92,234.22,12447.0,229.9811,230.2659,229.7748,230.0695,12447.0
2018-08-24 11:40:00,234.24,234.27,234.1,234.23,12777.0,230.0891,230.1186,229.9516,230.0793,12777.0
2018-08-24 11:50:00,234.21,234.32,234.13,234.32,6981.0,230.0596,230.1677,229.9811,230.1677,6981.0
2018-08-24 12:00:00,234.34,234.5,234.3,234.38,6669.0,230.1873,230.3445,230.148,230.2266,6669.0
2018-08-24 12:10:00,234.37,234.38,234.19,234.19,40465.0,230.2168,230.2266,230.04,230.04,40465.0
2018-08-24 12:20:00,234.23,234.37,234.19,234.36,15075.0,230.0793,230.2168,230.04,230.207,15075.0
2018-08-24 12:30:00,234.35,234.43,234.25,234.41,6247.0,230.1972,230.2757,230.0989,230.2561,6247.0
2018-08-24 12:40:00,234.38,234.5,234.38,234.5,38828.0,230.2266,230.3445,230.2266,230.3445,38828.0
2018-08-24 12:50:00,234.49,234.75,234.41,234.68,9753.0,230.3347,230.5901,230.2561,230.5213,9753.0
2018-08-24 13:00:00,234.7,234.77,234.65,234.68,12022.0,230.541,230.6097,230.4918,230.5213,12022.0
2018-08-24 13:10:00,234.68,234.77,234.58,234.65,7140.0,230.5213,230.6097,230.4231,230.4918,7140.0
2018-08-24 13:20:00,234.7,234.7,234.56,234.63,5891.0,230.541,230.541,230.4034,230.4722,5891.0
2018-08-24 13:30:00,234.6,234.71,234.55,234.67,7630.0,230.4427,230.5508,230.3936,230.5115,7630.0
2018-08-24 13:40:00,234.63,234.74,234.55,234.71,4051.0,230.4722,230.5802,230.3936,230.5508,4051.0
2018-08-24 13:50:00,234.74,234.74,234.62,234.73,5490.0,230.5802,230.5802,230.4624,230.5704,5490.0
2018-08-24 14:00:00,234.73,234.76,234.65,234.75,5086.0,230.5704,230.5999,230.4918,230.5901,5086.0
2018-08-24 14:10:00,234.71,234.83,234.67,234.83,3802.0,230.5508,230.6686,230.5115,230.6686,3802.0
2018-08-24 14:20:00,234.83,235.03,234.75,235.0,11081.0,230.6686,230.8651,230.5901,230.8356,11081.0
2018-08-24 14:30:00,235.0,235.02,234.92,234.92,8264.0,230.8356,230.8553,230.7571,230.7571,8264.0
2018-08-24 14:40:00,234.96,235.07,234.95,234.97,8481.0,230.7963,230.9044,230.7865,230.8062,8481.0
2018-08-24 14:50:00,234.96,235.11,234.9,235.03,4511.0,230.7963,230.9437,230.7374,230.8651,4511.0
2018-08-24 15:00:00,235.01,235.08,234.89,234.89,8980.0,230.8455,230.9142,230.7276,230.7276,8980.0
2018-08-24 15:10:00,234.92,235.05,234.91,234.93,19163.0,230.7571,230.8847,230.7472,230.7669,19163.0
2018-08-24 15:20:00,234.95,234.95,234.8,234.8,3616.0,230.7865,230.7865,230.6392,230.6392,3616.0
2018-08-24 15:30:00,234.78,234.88,234.75,234.86,9473.0,230.6195,230.7178,230.5901,230.6981,9473.0
2018-08-24 15:40:00,234.85,234.9,234.75,234.79,16128.0,230.6883,230.7374,230.5901,230.6294,16128.0
2018-08-24 15:50:00,234.82,234.88,234.6,234.72,52967.0,230.6588,230.7178,230.4427,230.5606,52967.0
2018-08-27 09:30:00,235.6,236.48,235.6,235.84,40168.0,231.425,232.2894,231.425,231.6607,40168.0
2018-08-27 09:40:00,235.86,236.31,235.78,236.04,12858.0,231.6804,232.1224,231.6018,231.8572,12858.0
2018-08-27 09:50:00,236.11,236.27,235.63,235.76,13018.0,231.926,232.0831,231.4545,231.5822,13018.0
2018-08-27 10:00:00,235.72,236.06,235.56,235.87,24761.0,231.5429,231.8769,231.3857,231.6902,24761.0
2018-08-27 10:10:00,235.84,236.26,235.72,236.25,9117.0,231.6607,232.0733,231.5429,232.0635,9117.0
2018-08-27 10:20:00,236.23,236.3,235.93,236.1,8658.0,232.0438,232.1126,231.7492,231.9161,8658.0
2018-08-27 10:30:00,235.96,236.01,235.7,235.84,12405.0,231.7786,231.8277,231.5232,231.6607,12405.0
2018-08-27 10:40:00,235.93,236.21,235.93,236.08,7998.0,231.7492,232.0242,231.7492,231.8965,7998.0
2018-08-27 10:50:00,236.09,236.22,235.81,235.93,16522.0,231.9063,232.034,231.6313,231.7492,16522.0
2018-08-27 11:00:00,235.91,236.17,235.86,236.15,14683.0,231.7295,231.9849,231.6804,231.9653,14683.0
2018-08-27 11:10:00,236.19,236.52,236.15,236.47,16613.0,232.0045,232.3287,231.9653,232.2796,16613.0
2018-08-27 11:20:00,236.5,236.51,236.31,236.47,18465.0,232.3091,232.3189,232.1224,232.2796,18465.0
2018-08-27 11:30:00,236.43,236.58,236.17,236.19,7342.0,232.2403,232.3876,231.9849,232.0045,7342.0
2018-08-27 11:40:00,236.02,236.32,236.02,236.2,6965.0,231.8376,232.1322,231.8376,232.0144,6965.0
2018-08-27 11:50:00,236.23,236.6,236.15,236.6,13115.0,232.0438,232.4073,231.9653,232.4073,13115.0
2018-08-27 12:00:00,236.62,236.65,236.45,236.46,6341.0,232.4269,232.4564,232.2599,232.2698,6341.0
2018-08-27 12:10:00,236.49,236.52,236.4,236.47,4400.0,232.2992,232.3287,232.2108,232.2796,4400.0
2018-08-27 12:20:00,236.51,236.64,236.48,236.63,8286.0,232.3189,232.4466,232.2894,232.4367,8286.0
2018-08-27 12:30:00,236.65,236.84,236.65,236.82,12116.0,232.4564,232.643,232.4564,232.6234,12116.0
2018-08-27 12:40:00,236.82,236.95,236.76,236.83,7843.0,232.6234,232.7511,232.5644,232.6332,7843.0
2018-08-27 12:50:00,236.83,236.89,236.73,236.83,6050.0,232.6332,232.6921,232.535,232.6332,6050.0
2018-08-27 13:00:00,236.79,237.02,236.68,236.68,59504.0,232.5939,232.8198,232.4859,232.4859,59504.0
2018-08-27 13:10:00,236.71,236.88,236.7,236.88,5863.0,232.5153,232.6823,232.5055,232.6823,5863.0
2018-08-27 13:20:00,236.91,236.96,236.85,236.91,7423.0,232.7118,232.7609,232.6529,232.7118,7423.0
2018-08-27 13:30:00,236.91,237.04,236.88,237.04,7632.0,232.7118,232.8395,232.6823,232.8395,7632.0
2018-08-27 13:40:00,237.03,237.28,237.01,237.26,12989.0,232.8297,233.0752,232.81,233.0556,12989.0
2018-08-27 13:50:00,237.22,237.5,237.2,237.5,7735.0,233.0163,233.2913,232.9966,233.2913,7735.0
2018-08-27 14:00:00,237.54,237.68,237.32,237.33,9544.0,233.3306,233.4681,233.1145,233.1243,9544.0
2018-08-27 14:10:00,237.36,237.58,237.28,237.33,10017.0,233.1538,233.3699,233.0752,233.1243,10017.0
2018-08-27 14:20:00,237.29,237.56,237.29,237.52,11614.0,233.0851,233.3503,233.0851,233.311,11614.0
2018-08-27 14:30:00,237.56,237.86,237.56,237.78,20143.0,233.3503,233.645,233.3503,233.5664,20143.0
2018-08-27 14:40:00,237.78,237.81,237.67,237.71,7330.0,233.5664,233.5958,233.4583,233.4976,7330.0
2018-08-27 14:50:00,237.71,237.88,237.63,237.72,7263.0,233.4976,233.6646,233.419,233.5074,7263.0
2018-08-27 15:00:00,237.7,237.81,237.66,237.75,8687.0,233.4878,233.5958,233.4485,233.5369,8687.0
2018-08-27 15:10:00,237.75,237.81,237.63,237.71,20467.0,233.5369,233.5958,233.419,233.4976,20467.0
2018-08-27 15:20:00,237.7,237.98,237.59,237.93,23285.0,233.4878,233.7628,233.3797,233.7137,23285.0
2018-08-27 15:30:00,237.94,238.04,237.91,237.98,17835.0,233.7235,233.8218,233.6941,233.7628,17835.0
2018-08-27 15:40:00,237.96,238.12,237.85,237.99,42566.0,233.7432,233.9003,233.6351,233.7726,42566.0
2018-08-27 15:50:00,237.98,238.15,237.88,237.89,60781.0,233.7628,233.9298,233.6646,233.6744,60781.0
2018-08-28 09:30:00,239.21,239.85,238.3,239.32,52979.0,234.971,235.5997,234.0772,235.0791,52979.0
2018-08-28 09:40:00,239.39,239.59,239.11,239.38,14849.0,235.1478,235.3443,234.8728,235.138,14849.0
2018-08-28 09:50:00,239.36,239.54,238.96,239.18,15068.0,235.1184,235.2952,234.7255,234.9416,15068.0
2018-08-28 10:00:00,239.2,239.2,238.48,238.54,18700.0,234.9612,234.9612,234.254,234.3129,18700.0
2018-08-28 10:10:00,238.54,238.72,238.31,238.47,13056.0,234.3129,234.4897,234.087,234.2441,13056.0
2018-08-28 10:20:00,238.43,238.49,238.14,238.14,15009.0,234.2049,234.2638,233.92,233.92,15009.0
2018-08-28 10:30:00,238.13,238.17,237.89,238.04,18293.0,233.9102,233.9495,233.6744,233.8218,18293.0
2018-08-28 10:40:00,238.05,238.13,237.68,237.79,19115.0,233.8316,233.9102,233.4681,233.5762,19115.0
2018-08-28 10:50:00,237.71,238.19,237.71,238.12,4447.0,233.4976,233.9691,233.4976,233.9003,4447.0
2018-08-28 11:00:00,238.2,238.24,238.08,238.22,7627.0,233.9789,234.0182,233.8611,233.9986,7627.0
2018-08-28 11:10:00,238.35,238.44,238.1,238.21,3918.0,234.1263,234.2147,233.8807,233.9888,3918.0
2018-08-28 11:20:00,238.34,238.44,238.18,238.37,9803.0,234.1164,234.2147,233.9593,234.1459,9803.0
2018-08-28 11:30:00,238.38,238.38,237.95,238.04,6801.0,234.1557,234.1557,233.7334,233.8218,6801.0
2018-08-28 11:40:00,238.01,238.22,237.93,238.12,3481.0,233.7923,233.9986,233.7137,233.9003,3481.0
2018-08-28 11:50:00,238.08,238.13,237.9,238.01,5244.0,233.8611,233.9102,233.6842,233.7923,5244.0
2018-08-28 12:00:00,238.01,238.19,237.96,238.19,4006.0,233.7923,233.9691,233.7432,233.9691,4006.0
2018-08-28 12:10:00,238.19,238.29,238.18,238.23,2942.0,233.9691,234.0673,233.9593,234.0084,2942.0
2018-08-28 12:20:00,238.22,238.31,238.21,238.21,2800.0,233.9986,234.087,233.9888,233.9888,2800.0
2018-08-28 12:30:00,238.21,238.26,238.15,238.19,5599.0,233.9888,234.0379,233.9298,233.9691,5599.0
2018-08-28 12:40:00,238.16,238.44,238.16,238.44,2532.0,233.9396,234.2147,233.9396,234.2147,2532.0
2018-08-28 12:50:00,238.48,238.51,238.27,238.34,7898.0,234.254,234.2834,234.0477,234.1164,7898.0
2018-08-28 13:00:00,238.33,238.34,238.22,238.24,5911.0,234.1066,234.1164,233.9986,234.0182,5911.0
2018-08-28 13:10:00,238.3,238.47,238.28,238.38,4407.0,234.0772,234.2441,234.0575,234.1557,4407.0
2018-08-28 13:20:00,238.41,238.42,238.05,238.09,5506.0,234.1852,234.195,233.8316,233.8709,5506.0
2018-08-28 13:30:00,238.09,238.18,237.99,238.09,4826.0,233.8709,233.9593,233.7726,233.8709,4826.0
2018-08-28 13:40:00,238.11,238.24,238.11,238.24,2975.0,233.8905,234.0182,233.8905,234.0182,2975.0
2018-08-28 13:50:00,238.32,238.43,238.2,238.22,5085.0,234.0968,234.2049,233.9789,233.9986,5085.0
2018-08-28 14:00:00,238.26,238.39,238.22,238.31,5151.0,234.0379,234.1656,233.9986,234.087,5151.0
2018-08-28 14:10:00,238.29,238.4,238.28,238.3,3710.0,234.0673,234.1754,234.0575,234.0772,3710.0
2018-08-28 14:20:00,238.22,238.29,238.15,238.16,5087.0,233.9986,234.0673,233.9298,233.9396,5087.0
2018-08-28 14:30:00,238.08,238.37,238.08,238.23,5096.0,233.8611,234.1459,233.8611,234.0084,5096.0
2018-08-28 14:40:00,238.29,238.49,238.29,238.48,4420.0,234.0673,234.2638,234.0673,234.254,4420.0
2018-08-28 14:50:00,238.45,238.5,238.31,238.34,2960.0,234.2245,234.2736,234.087,234.1164,2960.0
2018-08-28 15:00:00,238.28,238.3,238.14,238.16,3959.0,234.0575,234.0772,233.92,233.9396,3959.0
2018-08-28 15:10:00,238.17,238.25,238.15,238.15,6005.0,233.9495,234.028,233.9298,233.9298,6005.0
2018-08-28 15:20:00,238.16,238.16,237.94,238.04,8262.0,233.9396,233.9396,233.7235,233.8218,8262.0
2018-08-28 15:30:00,238.04,238.12,237.98,238.03,9604.0,233.8218,233.9003,233.7628,233.8119,9604.0
2018-08-28 15:40:00,238.03,238.03,237.75,237.77,23966.0,233.8119,233.8119,233.5369,233.5565,23966.0
2018-08-28 15:50:00,237.74,237.99,237.68,237.96,71334.0,233.5271,233.7726,233.4681,233.7432,71334.0
2018-08-29 09:30:00,238.0,238.82,237.7,238.3,39620.0,233.7825,234.5879,233.4878,234.0772,39620.0
2018-08-29 09:40:00,238.46,238.6,237.74,237.8,22240.0,234.2343,234.3718,233.5271,233.586,22240.0
2018-08-29 09:50:00,237.85,238.27,237.76,238.27,12732.0,233.6351,234.0477,233.5467,234.0477,12732.0
2018-08-29 10:00:00,238.15,238.15,237.84,238.06,15728.0,233.9298,233.9298,233.6253,233.8414,15728.0
2018-08-29 10:10:00,238.19,238.88,238.18,238.88,11420.0,233.9691,234.6469,233.9593,234.6469,11420.0
2018-08-29 10:20:00,239.01,239.05,238.73,238.97,7946.0,234.7746,234.8139,234.4995,234.7353,7946.0
2018-08-29 10:30:00,238.92,239.13,238.83,239.0,8349.0,234.6862,234.8924,234.5978,234.7648,8349.0
2018-08-29 10:40:00,239.14,239.48,239.02,239.48,4697.0,234.9023,235.2362,234.7844,235.2362,4697.0
2018-08-29 10:50:00,239.49,239.7,239.35,239.64,4932.0,235.2461,235.4523,235.1085,235.3934,4932.0
2018-08-29 11:00:00,239.64,239.77,239.45,239.51,7311.0,235.3934,235.5211,235.2068,235.2657,7311.0
2018-08-29 11:10:00,239.42,239.75,239.23,239.64,10127.0,235.1773,235.5015,234.9907,235.3934,10127.0
2018-08-29 11:20:00,239.67,239.77,239.6,239.74,8296.0,235.4229,235.5211,235.3541,235.4916,8296.0
2018-08-29 11:30:00,239.7,239.88,239.67,239.72,7591.0,235.4523,235.6292,235.4229,235.472,7591.0
2018-08-29 11:40:00,239.67,239.82,239.54,239.74,11089.0,235.4229,235.5702,235.2952,235.4916,11089.0
2018-08-29 11:50:00,239.77,239.89,239.77,239.87,6298.0,235.5211,235.639,235.5211,235.6193,6298.0
2018-08-29 12:00:00,239.88,239.91,239.75,239.83,9587.0,235.6292,235.6586,235.5015,235.58,9587.0
2018-08-29 12:10:00,239.91,240.06,239.77,239.99,12348.0,235.6586,235.806,235.5211,235.7372,12348.0
2018-08-29 12:20:00,239.99,240.1,239.96,240.01,7069.0,235.7372,235.8453,235.7077,235.7569,7069.0
2018-08-29 12:30:00,240.0,240.1,240.0,240.07,6109.0,235.747,235.8453,235.747,235.8158,6109.0
2018-08-29 12:40:00,240.07,240.28,240.07,240.27,15300.0,235.8158,236.0221,235.8158,236.0122,15300.0
2018-08-29 12:50:00,240.23,240.47,240.16,240.41,11556.0,235.973,236.2087,235.9042,236.1498,11556.0
2018-08-29 13:00:00,240.33,240.58,240.32,240.55,9544.0,236.0712,236.3168,236.0614,236.2873,9544.0
2018-08-29 13:10:00,240.56,240.74,240.39,240.43,16672.0,236.2971,236.4739,236.1301,236.1694,16672.0
2018-08-29 13:20:00,240.41,240.43,240.09,240.21,12670.0,236.1498,236.1694,235.8354,235.9533,12670.0
2018-08-29 13:30:00,240.21,240.27,240.1,240.1,3900.0,235.9533,236.0122,235.8453,235.8453,3900.0
2018-08-29 13:40:00,240.1,240.15,239.92,239.93,8639.0,235.8453,235.8944,235.6684,235.6783,8639.0
2018-08-29 13:50:00,239.96,239.97,239.79,239.92,8193.0,235.7077,235.7176,235.5408,235.6684,8193.0
2018-08-29 14:00:00,239.9,239.95,239.76,239.93,9398.0,235.6488,235.6979,235.5113,235.6783,9398.0
2018-08-29 14:10:00,239.93,240.09,239.86,239.95,6659.0,235.6783,235.8354,235.6095,235.6979,6659.0
2018-08-29 14:20:00,239.96,239.98,239.79,239.81,7524.0,235.7077,235.7274,235.5408,235.5604,7524.0
2018-08-29 14:30:00,239.8,240.04,239.77,239.99,9744.0,235.5506,235.7863,235.5211,235.7372,9744.0
2018-08-29 14:40:00,240.0,240.07,239.93,239.99,6837.0,235.747,235.8158,235.6783,235.7372,6837.0
2018-08-29 14:50:00,239.99,240.11,239.88,240.04,6496.0,235.7372,235.8551,235.6292,235.7863,6496.0
2018-08-29 15:00:00,240.06,240.11,239.96,239.99,6038.0,235.806,235.8551,235.7077,235.7372,6038.0
2018-08-29 15:10:00,239.99,240.1,239.86,239.9,12535.0,235.7372,235.8453,235.6095,235.6488,12535.0
2018-08-29 15:20:00,239.88,239.92,239.69,239.87,11837.0,235.6292,235.6684,235.4425,235.6193,11837.0
2018-08-29 15:30:00,239.88,239.91,239.75,239.77,10445.0,235.6292,235.6586,235.5015,235.5211,10445.0
2018-08-29 15:40:00,239.78,239.91,239.67,239.75,28165.0,235.5309,235.6586,235.4229,235.5015,28165.0
2018-08-29 15:50:00,239.81,239.81,239.65,239.74,45988.0,235.5604,235.5604,235.4032,235.4916,45988.0
2018-08-30 09:30:00,239.99,240.16,239.21,239.75,43144.0,235.7372,235.9042,234.971,235.5015,43144.0
2018-08-30 09:40:00,239.79,240.09,239.6,239.66,15275.0,235.5408,235.8354,235.3541,235.4131,15275.0
2018-08-30 09:50:00,239.67,239.85,239.41,239.74,19816.0,235.4229,235.5997,235.1675,235.4916,19816.0
2018-08-30 10:00:00,239.8,240.26,239.8,240.05,12096.0,235.5506,236.0024,235.5506,235.7961,12096.0
2018-08-30 10:10:00,239.95,240.7,239.95,240.7,9895.0,235.6979,236.4346,235.6979,236.4346,9895.0
2018-08-30 10:20:00,240.76,240.88,240.54,240.54,11652.0,236.4936,236.6114,236.2775,236.2775,11652.0
2018-08-30 10:30:00,240.52,240.81,240.46,240.56,12738.0,236.2578,236.5427,236.1989,236.2971,12738.0
2018-08-30 10:40:00,240.56,240.65,240.14,240.17,10760.0,236.2971,236.3855,235.8845,235.914,10760.0
2018-08-30 10:50:00,240.12,240.27,240.01,240.14,8881.0,235.8649,236.0122,235.7569,235.8845,8881.0
2018-08-30 11:00:00,240.14,240.18,239.76,239.82,9300.0,235.8845,235.9238,235.5113,235.5702,9300.0
2018-08-30 11:10:00,239.84,239.9,239.73,239.77,12383.0,235.5899,235.6488,235.4818,235.5211,12383.0
2018-08-30 11:20:00,239.81,239.89,239.7,239.84,7205.0,235.5604,235.639,235.4523,235.5899,7205.0
2018-08-30 11:30:00,239.8,239.96,239.77,239.88,8731.0,235.5506,235.7077,235.5211,235.6292,8731.0
2018-08-30 11:40:00,239.84,240.04,239.57,239.87,23168.0,235.5899,235.7863,235.3247,235.6193,23168.0
2018-08-30 11:50:00,239.83,239.86,239.73,239.82,5946.0,235.58,235.6095,235.4818,235.5702,5946.0
2018-08-30 12:00:00,239.81,239.92,239.76,239.79,3954.0,235.5604,235.6684,235.5113,235.5408,3954.0
2018-08-30 12:10:00,239.81,239.96,239.78,239.96,2047.0,235.5604,235.7077,235.5309,235.7077,2047.0
2018-08-30 12:20:00,239.97,239.98,239.87,239.91,2983.0,235.7176,235.7274,235.6193,235.6586,2983.0
2018-08-30 12:30:00,239.85,240.05,239.84,240.0,5371.0,235.5997,235.7961,235.5899,235.747,5371.0
2018-08-30 12:40:00,240.09,240.13,239.96,240.07,2184.0,235.8354,235.8747,235.7077,235.8158,2184.0
2018-08-30 12:50:00,240.07,240.24,240.05,240.14,5760.0,235.8158,235.9828,235.7961,235.8845,5760.0
2018-08-30 13:00:00,240.14,240.25,240.12,240.19,7662.0,235.8845,235.9926,235.8649,235.9337,7662.0
2018-08-30 13:10:00,240.19,240.19,240.03,240.06,4286.0,235.9337,235.9337,235.7765,235.806,4286.0
2018-08-30 13:20:00,240.11,240.18,240.03,240.03,3308.0,235.8551,235.9238,235.7765,235.7765,3308.0
2018-08-30 13:30:00,240.07,240.13,239.98,240.02,3408.0,235.8158,235.8747,235.7274,235.7667,3408.0
2018-08-30 13:40:00,240.02,240.17,239.97,240.16,3119.0,235.7667,235.914,235.7176,235.9042,3119.0
2018-08-30 13:50:00,240.11,240.13,240.0,240.04,2851.0,235.8551,235.8747,235.747,235.7863,2851.0
2018-08-30 14:00:00,240.01,240.12,239.94,240.0,3830.0,235.7569,235.8649,235.6881,235.747,3830.0
2018-08-30 14:10:00,239.98,240.07,239.31,239.31,7726.0,235.7274,235.8158,235.0693,235.0693,7726.0
2018-08-30 14:20:00,239.15,239.32,238.97,239.07,10102.0,234.9121,235.0791,234.7353,234.8335,10102.0
2018-08-30 14:30:00,239.14,239.3,239.03,239.2,15847.0,234.9023,235.0594,234.7942,234.9612,15847.0
2018-08-30 14:40:00,239.22,239.24,239.04,239.12,10469.0,234.9809,235.0005,234.804,234.8826,10469.0
2018-08-30 14:50:00,239.2,239.21,238.78,238.78,11589.0,234.9612,234.971,234.5487,234.5487,11589.0
2018-08-30 15:00:00,238.74,239.02,238.48,238.89,11705.0,234.5094,234.7844,234.254,234.6567,11705.0
2018-08-30 15:10:00,238.91,239.03,238.67,238.93,11873.0,234.6763,234.7942,234.4406,234.696,11873.0
2018-08-30 15:20:00,239.0,239.1,238.89,239.06,5757.0,234.7648,234.863,234.6567,234.8237,5757.0
2018-08-30 15:30:00,239.14,239.25,239.05,239.14,12154.0,234.9023,235.0103,234.8139,234.9023,12154.0
2018-08-30 15:40:00,239.18,239.2,238.98,238.98,13874.0,234.9416,234.9612,234.7451,234.7451,13874.0
2018-08-30 15:50:00,238.98,239.39,238.95,239.22,30910.0,234.7451,235.1478,234.7156,234.9809,30910.0
2018-08-31 09:30:00,238.37,239.05,238.04,238.83,20317.0,234.1459,234.8139,233.8218,234.5978,20317.0
2018-08-31 09:40:00,238.82,238.83,238.09,238.2,12201.0,234.5879,234.5978,233.8709,233.9789,12201.0
2018-08-31 09:50:00,238.17,238.39,237.89,238.3,12682.0,233.9495,234.1656,233.6744,234.0772,12682.0
2018-08-31 10:00:00,238.25,238.74,238.25,238.61,11699.0,234.028,234.5094,234.028,234.3817,11699.0
2018-08-31 10:10:00,238.6,238.81,238.5,238.55,7220.0,234.3718,234.5781,234.2736,234.3227,7220.0
2018-08-31 10:20:00,238.55,238.93,238.55,238.66,5800.0,234.3227,234.696,234.3227,234.4308,5800.0
2018-08-31 10:30:00,238.61,238.9,238.61,238.9,4044.0,234.3817,234.6665,234.3817,234.6665,4044.0
2018-08-31 10:40:00,238.85,238.94,238.63,238.75,10287.0,234.6174,234.7058,234.4013,234.5192,10287.0
2018-08-31 10:50:00,238.73,238.82,238.69,238.77,10319.0,234.4995,234.5879,234.4602,234.5388,10319.0
2018-08-31 11:00:00,238.82,239.0,238.57,238.7,16174.0,234.5879,234.7648,234.3424,234.4701,16174.0
2018-08-31 11:10:00,238.67,238.85,238.56,238.69,9437.0,234.4406,234.6174,234.3325,234.4602,9437.0
2018-08-31 11:20:00,238.7,238.79,238.43,238.44,8971.0,234.4701,234.5585,234.2049,234.2147,8971.0
2018-08-31 11:30:00,238.5,238.76,238.45,238.76,11421.0,234.2736,234.529,234.2245,234.529,11421.0
2018-08-31 11:40:00,238.76,238.76,238.47,238.59,10272.0,234.529,234.529,234.2441,234.362,10272.0
2018-08-31 11:50:00,238.65,238.75,238.56,238.66,10230.0,234.421,234.5192,234.3325,234.4308,10230.0
2018-08-31 12:00:00,238.59,238.67,238.45,238.54,13623.0,234.362,234.4406,234.2245,234.3129,13623.0
2018-08-31 12:10:00,238.52,238.62,238.31,238.62,8450.0,234.2933,234.3915,234.087,234.3915,8450.0
2018-08-31 12:20:00,238.65,238.66,238.47,238.66,7465.0,234.421,234.4308,234.2441,234.4308,7465.0
2018-08-31 12:30:00,238.7,238.7,238.44,238.58,8754.0,234.4701,234.4701,234.2147,234.3522,8754.0
2018-08-31 12:40:00,238.57,238.79,238.55,238.66,7404.0,234.3424,234.5585,234.3227,234.4308,7404.0
2018-08-31 12:50:00,238.7,238.78,238.59,238.77,4708.0,234.4701,234.5487,234.362,234.5388,4708.0
2018-08-31 13:00:00,238.71,238.75,238.44,238.52,7470.0,234.4799,234.5192,234.2147,234.2933,7470.0
2018-08-31 13:10:00,238.61,238.68,238.5,238.56,2486.0,234.3817,234.4504,234.2736,234.3325,2486.0
2018-08-31 13:20:00,238.55,238.79,238.54,238.75,3217.0,234.3227,234.5585,234.3129,234.5192,3217.0
2018-08-31 13:30:00,238.71,238.78,238.57,238.67,4637.0,234.4799,234.5487,234.3424,234.4406,4637.0
2018-08-31 13:40:00,238.66,238.87,238.63,238.87,4025.0,234.4308,234.6371,234.4013,234.6371,4025.0
2018-08-31 13:50:00,238.84,238.85,238.72,238.81,4787.0,234.6076,234.6174,234.4897,234.5781,4787.0
2018-08-31 14:00:00,238.89,238.9,238.59,238.75,6751.0,234.6567,234.6665,234.362,234.5192,6751.0
2018-08-31 14:10:00,238.69,238.75,238.58,238.69,5671.0,234.4602,234.5192,234.3522,234.4602,5671.0
2018-08-31 14:20:00,238.71,238.71,238.56,238.64,3275.0,234.4799,234.4799,234.3325,234.4111,3275.0
2018-08-31 14:30:00,238.64,238.81,238.55,238.74,5181.0,234.4111,234.5781,234.3227,234.5094,5181.0
2018-08-31 14:40:00,238.77,238.85,238.66,238.85,8215.0,234.5388,234.6174,234.4308,234.6174,8215.0
2018-08-31 14:50:00,238.85,238.98,238.72,238.8,12883.0,234.6174,234.7451,234.4897,234.5683,12883.0
2018-08-31 15:00:00,238.82,238.91,238.74,238.74,11857.0,234.5879,234.6763,234.5094,234.5094,11857.0
2018-08-31 15:10:00,238.77,238.87,238.68,238.85,9362.0,234.5388,234.6371,234.4504,234.6174,9362.0
2018-08-31 15:20:00,238.84,238.89,238.54,238.61,8371.0,234.6076,234.6567,234.3129,234.3817,8371.0
2018-08-31 15:30:00,238.68,239.22,238.66,239.09,12731.0,234.4504,234.9809,234.4308,234.8532,12731.0
2018-08-31 15:40:00,239.08,239.11,238.85,238.99,17850.0,234.8433,234.8728,234.6174,234.7549,17850.0
2018-08-31 15:50:00,239.03,239.34,238.94,239.1,85874.0,234.7942,235.0987,234.7058,234.863,85874.0
2018-09-04 09:30:00,238.89,238.94,237.07,237.27,41513.0,234.6567,234.7058,232.869,233.0654,41513.0
2018-09-04 09:40:00,237.15,237.26,236.04,236.04,34758.0,232.9475,233.0556,231.8572,231.8572,34758.0
2018-09-04 09:50:00,235.96,236.92,235.93,236.52,21734.0,231.7786,232.7216,231.7492,232.3287,21734.0
2018-09-04 10:00:00,236.52,237.43,236.52,237.1,21458.0,232.3287,233.2226,232.3287,232.8984,21458.0
2018-09-04 10:10:00,237.09,237.16,236.67,237.05,21744.0,232.8886,232.9574,232.476,232.8493,21744.0
2018-09-04 10:20:00,237.06,237.44,237.03,237.34,21378.0,232.8591,233.2324,232.8297,233.1342,21378.0
2018-09-04 10:30:00,237.35,238.06,237.28,237.53,26835.0,233.144,233.8414,233.0752,233.3208,26835.0
2018-09-04 10:40:00,237.58,237.72,237.27,237.58,23218.0,233.3699,233.5074,233.0654,233.3699,23218.0
2018-09-04 10:50:00,237.56,237.77,237.44,237.56,11611.0,233.3503,233.5565,233.2324,233.3503,11611.0
2018-09-04 11:00:00,237.56,237.64,237.45,237.53,21790.0,233.3503,233.4289,233.2422,233.3208,21790.0
2018-09-04 11:10:00,237.51,237.58,237.07,237.2,26791.0,233.3012,233.3699,232.869,232.9966,26791.0
2018-09-04 11:20:00,237.19,237.29,236.69,236.7,12328.0,232.9868,233.0851,232.4957,232.5055,12328.0
2018-09-04 11:30:00,236.7,236.77,236.4,236.54,25506.0,232.5055,232.5743,232.2108,232.3483,25506.0
2018-09-04 11:40:00,236.51,236.51,235.9,235.92,22059.0,232.3189,232.3189,231.7197,231.7393,22059.0
2018-09-04 11:50:00,235.94,235.95,235.74,235.89,20222.0,231.759,231.7688,231.5625,231.7099,20222.0
2018-09-04 12:00:00,235.9,235.94,235.4,235.54,24520.0,231.7197,231.759,231.2285,231.3661,24520.0
2018-09-04 12:10:00,235.52,235.73,235.45,235.5,26683.0,231.3464,231.5527,231.2777,231.3268,26683.0
2018-09-04 12:20:00,235.47,235.5,234.96,235.05,25421.0,231.2973,231.3268,230.7963,230.8847,25421.0
2018-09-04 12:30:00,235.07,235.63,235.01,235.4,29559.0,230.9044,231.4545,230.8455,231.2285,29559.0
2018-09-04 12:40:00,235.4,235.54,235.27,235.32,18492.0,231.2285,231.3661,231.1008,231.15,18492.0
2018-09-04 12:50:00,235.32,235.32,235.04,235.1,17785.0,231.15,231.15,230.8749,230.9339,17785.0
2018-09-04 13:00:00,235.1,235.42,234.99,235.04,15624.0,230.9339,231.2482,230.8258,230.8749,15624.0
2018-09-04 13:10:00,235.08,235.14,234.99,235.01,15513.0,230.9142,230.9732,230.8258,230.8455,15513.0
2018-09-04 13:20:00,235.03,235.07,234.81,234.84,12742.0,230.8651,230.9044,230.649,230.6785,12742.0
2018-09-04 13:30:00,234.87,235.05,234.82,234.95,17909.0,230.7079,230.8847,230.6588,230.7865,17909.0
2018-09-04 13:40:00,234.91,235.11,234.79,234.95,21991.0,230.7472,230.9437,230.6294,230.7865,21991.0
2018-09-04 13:50:00,235.0,235.16,234.9,235.01,13974.0,230.8356,230.9928,230.7374,230.8455,13974.0
2018-09-04 14:00:00,235.03,235.15,234.9,234.97,22304.0,230.8651,230.983,230.7374,230.8062,22304.0
2018-09-04 14:10:00,234.99,235.29,234.98,235.23,18136.0,230.8258,231.1205,230.816,231.0616,18136.0
2018-09-04 14:20:00,235.21,235.66,235.2,235.65,14181.0,231.0419,231.4839,231.0321,231.4741,14181.0
2018-09-04 14:30:00,235.63,235.73,235.49,235.62,15318.0,231.4545,231.5527,231.317,231.4446,15318.0
2018-09-04 14:40:00,235.62,235.66,235.45,235.49,16258.0,231.4446,231.4839,231.2777,231.317,16258.0
2018-09-04 14:50:00,235.48,235.83,235.48,235.73,18000.0,231.3071,231.6509,231.3071,231.5527,18000.0
2018-09-04 15:00:00,235.74,236.06,235.68,236.05,23932.0,231.5625,231.8769,231.5036,231.867,23932.0
2018-09-04 15:10:00,236.05,236.07,235.87,235.96,27152.0,231.867,231.8867,231.6902,231.7786,27152.0
2018-09-04 15:20:00,235.94,236.03,235.77,235.87,22436.0,231.759,231.8474,231.592,231.6902,22436.0
2018-09-04 15:30:00,235.82,235.82,235.56,235.73,31145.0,231.6411,231.6411,231.3857,231.5527,31145.0
2018-09-04 15:40:00,235.69,235.74,235.59,235.65,46676.0,231.5134,231.5625,231.4152,231.4741,46676.0
2018-09-04 15:50:00,235.66,236.17,235.57,236.02,89943.0,231.4839,231.9849,231.3955,231.8376,89943.0
2018-09-05 09:30:00,236.04,236.16,235.38,236.13,29445.0,231.8572,231.9751,231.2089,231.9456,29445.0
2018-09-05 09:40:00,236.14,236.14,235.36,235.45,17118.0,231.9554,231.9554,231.1893,231.2777,17118.0
2018-09-05 09:50:00,235.36,235.7,235.03,235.23,19647.0,231.1893,231.5232,230.8651,231.0616,19647.0
2018-09-05 10:00:00,235.17,235.74,235.12,235.74,17034.0,231.0026,231.5625,230.9535,231.5625,17034.0
2018-09-05 10:10:00,235.69,235.78,235.19,235.41,59014.0,231.5134,231.6018,231.0223,231.2384,59014.0
2018-09-05 10:20:00,235.35,235.61,234.81,235.61,27829.0,231.1794,231.4348,230.649,231.4348,27829.0
2018-09-05 10:30:00,235.63,235.68,235.26,235.4,18200.0,231.4545,231.5036,231.091,231.2285,18200.0
2018-09-05 10:40:00,235.48,236.16,235.32,235.71,33442.0,231.3071,231.9751,231.15,231.5331,33442.0
2018-09-05 10:50:00,235.66,235.76,235.44,235.62,35678.0,231.4839,231.5822,231.2678,231.4446,35678.0
2018-09-05 11:00:00,235.66,235.87,235.56,235.56,39203.0,231.4839,231.6902,231.3857,231.3857,39203.0
2018-09-05 11:10:00,235.52,235.72,235.36,235.52,26185.0,231.3464,231.5429,231.1893,231.3464,26185.0
2018-09-05 11:20:00,235.56,235.9,235.45,235.49,37792.0,231.3857,231.7197,231.2777,231.317,37792.0
2018-09-05 11:30:00,235.5,235.62,235.4,235.49,17173.0,231.3268,231.4446,231.2285,231.317,17173.0
2018-09-05 11:40:00,235.46,235.49,235.13,235.34,13385.0,231.2875,231.317,230.9633,231.1696,13385.0
2018-09-05 11:50:00,235.37,235.54,235.27,235.29,14047.0,231.1991,231.3661,231.1008,231.1205,14047.0
2018-09-05 12:00:00,235.33,235.6,235.31,235.31,5903.0,231.1598,231.425,231.1401,231.1401,5903.0
2018-09-05 12:10:00,235.32,235.38,235.22,235.31,14642.0,231.15,231.2089,231.0517,231.1401,14642.0
2018-09-05 12:20:00,235.32,235.55,235.26,235.53,21956.0,231.15,231.3759,231.091,231.3562,21956.0
2018-09-05 12:30:00,235.5,235.82,235.5,235.71,8326.0,231.3268,231.6411,231.3268,231.5331,8326.0
2018-09-05 12:40:00,235.75,235.75,235.51,235.53,12719.0,231.5723,231.5723,231.3366,231.3562,12719.0
2018-09-05 12:50:00,235.58,235.73,235.51,235.51,12738.0,231.4054,231.5527,231.3366,231.3366,12738.0
2018-09-05 13:00:00,235.56,235.67,235.51,235.63,6048.0,231.3857,231.4938,231.3366,231.4545,6048.0
2018-09-05 13:10:00,235.65,235.91,235.62,235.79,9315.0,231.4741,231.7295,231.4446,231.6116,9315.0
2018-09-05 13:20:00,235.77,236.12,235.77,236.11,8764.0,231.592,231.9358,231.592,231.926,8764.0
2018-09-05 13:30:00,236.06,236.24,236.06,236.07,8046.0,231.8769,232.0537,231.8769,231.8867,8046.0
2018-09-05 13:40:00,236.09,236.11,235.82,235.91,7740.0,231.9063,231.926,231.6411,231.7295,7740.0
2018-09-05 13:50:00,235.93,236.01,235.87,235.9,6787.0,231.7492,231.8277,231.6902,231.7197,6787.0
2018-09-05 14:00:00,235.99,236.09,235.69,235.69,8300.0,231.8081,231.9063,231.5134,231.5134,8300.0
2018-09-05 14:10:00,235.7,235.77,235.56,235.77,10292.0,231.5232,231.592,231.3857,231.592,10292.0
2018-09-05 14:20:00,235.76,235.76,235.55,235.6,10595.0,231.5822,231.5822,231.3759,231.425,10595.0
2018-09-05 14:30:00,235.7,236.14,235.7,236.09,11631.0,231.5232,231.9554,231.5232,231.9063,11631.0
2018-09-05 14:40:00,236.09,236.24,236.06,236.15,13884.0,231.9063,232.0537,231.8769,231.9653,13884.0
2018-09-05 14:50:00,236.17,236.32,236.03,236.24,9671.0,231.9849,232.1322,231.8474,232.0537,9671.0
2018-09-05 15:00:00,236.28,236.4,236.24,236.37,13215.0,232.093,232.2108,232.0537,232.1814,13215.0
2018-09-05 15:10:00,236.36,236.68,236.34,236.59,16170.0,232.1715,232.4859,232.1519,232.3975,16170.0
2018-09-05 15:20:00,236.58,236.67,236.35,236.43,13840.0,232.3876,232.476,232.1617,232.2403,13840.0
2018-09-05 15:30:00,236.41,236.49,236.22,236.29,19457.0,232.2206,232.2992,232.034,232.1028,19457.0
2018-09-05 15:40:00,236.28,236.4,235.99,235.99,37529.0,232.093,232.2108,231.8081,231.8081,37529.0
2018-09-05 15:50:00,235.96,236.43,235.9,236.37,78039.0,231.7786,232.2403,231.7197,232.1814,78039.0
2018-09-06 09:30:00,235.9,236.46,235.61,235.77,54841.0,231.7197,232.2698,231.4348,231.592,54841.0
2018-09-06 09:40:00,235.87,236.17,235.17,236.09,21026.0,231.6902,231.9849,231.0026,231.9063,21026.0
2018-09-06 09:50:00,236.04,236.21,235.84,236.19,9074.0,231.8572,232.0242,231.6607,232.0045,9074.0
2018-09-06 10:00:00,236.21,236.21,235.75,235.81,11740.0,232.0242,232.0242,231.5723,231.6313,11740.0
2018-09-06 10:10:00,235.73,235.79,235.13,235.24,14833.0,231.5527,231.6116,230.9633,231.0714,14833.0
2018-09-06 10:20:00,235.27,235.5,234.89,235.49,9885.0,231.1008,231.3268,230.7276,231.317,9885.0
2018-09-06 10:30:00,235.51,235.55,235.03,235.49,7732.0,231.3366,231.3759,230.8651,231.317,7732.0
2018-09-06 10:40:00,235.45,235.47,234.66,234.66,9729.0,231.2777,231.2973,230.5017,230.5017,9729.0
2018-09-06 10:50:00,234.74,235.0,234.57,234.83,4931.0,230.5802,230.8356,230.4133,230.6686,4931.0
2018-09-06 11:00:00,234.87,234.96,234.44,234.61,7831.0,230.7079,230.7963,230.2856,230.4525,7831.0
2018-09-06 11:10:00,234.57,234.76,234.32,234.36,8189.0,230.4133,230.5999,230.1677,230.207,8189.0
2018-09-06 11:20:00,234.29,234.86,234.29,234.6,6426.0,230.1382,230.6981,230.1382,230.4427,6426.0
2018-09-06 11:30:00,234.54,235.09,234.5,234.78,12326.0,230.3838,230.924,230.3445,230.6195,12326.0
2018-09-06 11:40:00,234.79,234.96,234.54,234.96,10557.0,230.6294,230.7963,230.3838,230.7963,10557.0
2018-09-06 11:50:00,234.93,235.15,234.68,234.98,13796.0,230.7669,230.983,230.5213,230.816,13796.0
2018-09-06 12:00:00,234.85,235.03,234.81,234.96,9458.0,230.6883,230.8651,230.649,230.7963,9458.0
2018-09-06 12:10:00,234.93,235.12,234.85,234.98,16567.0,230.7669,230.9535,230.6883,230.816,16567.0
2018-09-06 12:20:00,235.08,235.24,234.89,235.14,4309.0,230.9142,231.0714,230.7276,230.9732,4309.0
2018-09-06 12:30:00,235.09,235.29,235.05,235.14,10038.0,230.924,231.1205,230.8847,230.9732,10038.0
2018-09-06 12:40:00,235.17,235.43,235.11,235.25,10874.0,231.0026,231.258,230.9437,231.0812,10874.0
2018-09-06 12:50:00,235.18,235.34,235.18,235.27,5466.0,231.0124,231.1696,231.0124,231.1008,5466.0
2018-09-06 13:00:00,235.24,235.35,235.06,235.24,7101.0,231.0714,231.1794,230.8946,231.0714,7101.0
2018-09-06 13:10:00,235.22,235.51,235.22,235.46,8095.0,231.0517,231.3366,231.0517,231.2875,8095.0
2018-09-06 13:20:00,235.43,235.63,235.42,235.5,7661.0,231.258,231.4545,231.2482,231.3268,7661.0
2018-09-06 13:30:00,235.49,235.58,235.35,235.46,14069.0,231.317,231.4054,231.1794,231.2875,14069.0
2018-09-06 13:40:00,235.4,235.54,235.31,235.31,11017.0,231.2285,231.3661,231.1401,231.1401,11017.0
2018-09-06 13:50:00,235.33,235.42,235.3,235.33,7944.0,231.1598,231.2482,231.1303,231.1598,7944.0
2018-09-06 14:00:00,235.36,235.54,235.11,235.32,21279.0,231.1893,231.3661,230.9437,231.15,21279.0
2018-09-06 14:10:00,235.39,235.66,235.38,235.66,6658.0,231.2187,231.4839,231.2089,231.4839,6658.0
2018-09-06 14:20:00,235.69,235.7,235.46,235.55,11719.0,231.5134,231.5232,231.2875,231.3759,11719.0
2018-09-06 14:30:00,235.63,236.03,235.63,236.0,16448.0,231.4545,231.8474,231.4545,231.8179,16448.0
2018-09-06 14:40:00,236.03,236.37,236.0,236.32,6682.0,231.8474,232.1814,231.8179,232.1322,6682.0
2018-09-06 14:50:00,236.33,236.36,236.18,236.18,10849.0,232.1421,232.1715,231.9947,231.9947,10849.0
2018-09-06 15:00:00,236.15,236.45,236.13,236.42,10263.0,231.9653,232.2599,231.9456,232.2305,10263.0
2018-09-06 15:10:00,236.44,236.62,236.34,236.34,8857.0,232.2501,232.4269,232.1519,232.1519,8857.0
2018-09-06 15:20:00,236.26,236.51,236.16,236.48,11225.0,232.0733,232.3189,231.9751,232.2894,11225.0
2018-09-06 15:30:00,236.53,236.53,236.16,236.22,12274.0,232.3385,232.3385,231.9751,232.034,12274.0
2018-09-06 15:40:00,236.29,236.29,235.9,236.0,20992.0,232.1028,232.1028,231.7197,231.8179,20992.0
2018-09-06 15:50:00,235.98,236.08,235.73,235.79,69345.0,231.7983,231.8965,231.5527,231.6116,69345.0
2018-09-07 09:30:00,235.0,235.74,234.31,235.16,35279.0,230.8356,231.5625,230.1579,230.9928,35279.0
2018-09-07 09:40:00,235.21,236.18,235.21,235.91,82753.0,231.0419,231.9947,231.0419,231.7295,82753.0
2018-09-07 09:50:00,235.99,236.25,235.72,235.75,20216.0,231.8081,232.0635,231.5429,231.5723,20216.0
2018-09-07 10:00:00,235.84,236.0,235.67,235.92,14967.0,231.6607,231.8179,231.4938,231.7393,14967.0
2018-09-07 10:10:00,235.97,236.26,235.96,236.06,32186.0,231.7884,232.0733,231.7786,231.8769,32186.0
2018-09-07 10:20:00,236.02,236.91,235.99,236.74,17613.0,231.8376,232.7118,231.8081,232.5448,17613.0
2018-09-07 10:30:00,236.71,237.03,236.65,236.99,20177.0,232.5153,232.8297,232.4564,232.7904,20177.0
2018-09-07 10:40:00,236.97,238.16,236.94,238.16,11671.0,232.7707,233.9396,232.7413,233.9396,11671.0
2018-09-07 10:50:00,238.11,238.11,237.72,237.78,7892.0,233.8905,233.8905,233.5074,233.5664,7892.0
2018-09-07 11:00:00,237.71,237.74,237.43,237.58,6833.0,233.4976,233.5271,233.2226,233.3699,6833.0
2018-09-07 11:10:00,237.71,237.99,237.57,237.58,11690.0,233.4976,233.7726,233.3601,233.3699,11690.0
2018-09-07 11:20:00,237.61,237.87,237.45,237.77,14569.0,233.3994,233.6548,233.2422,233.5565,14569.0
2018-09-07 11:30:00,237.76,238.03,237.5,237.88,12082.0,233.5467,233.8119,233.2913,233.6646,12082.0
2018-09-07 11:40:00,237.82,237.82,237.58,237.69,7680.0,233.6057,233.6057,233.3699,233.478,7680.0
2018-09-07 11:50:00,237.69,237.74,237.19,237.3,12112.0,233.478,233.5271,232.9868,233.0949,12112.0
2018-09-07 12:00:00,237.32,237.35,236.34,236.42,12487.0,233.1145,233.144,232.1519,232.2305,12487.0
2018-09-07 12:10:00,236.42,236.99,236.42,236.91,15175.0,232.2305,232.7904,232.2305,232.7118,15175.0
2018-09-07 12:20:00,236.85,237.03,236.59,236.8,12832.0,232.6529,232.8297,232.3975,232.6037,12832.0
2018-09-07 12:30:00,236.73,237.02,236.73,236.87,9161.0,232.535,232.8198,232.535,232.6725,9161.0
2018-09-07 12:40:00,236.81,236.82,236.47,236.65,6417.0,232.6136,232.6234,232.2796,232.4564,6417.0
2018-09-07 12:50:00,236.59,236.75,236.49,236.49,17300.0,232.3975,232.5546,232.2992,232.2992,17300.0
2018-09-07 13:00:00,236.5,236.53,236.14,236.25,10320.0,232.3091,232.3385,231.9554,232.0635,10320.0
2018-09-07 13:10:00,236.26,236.37,235.94,235.94,10496.0,232.0733,232.1814,231.759,231.759,10496.0
2018-09-07 13:20:00,235.94,236.11,235.89,235.99,11982.0,231.759,231.926,231.7099,231.8081,11982.0
2018-09-07 13:30:00,235.99,236.13,235.72,235.77,13282.0,231.8081,231.9456,231.5429,231.592,13282.0
2018-09-07 13:40:00,235.75,235.85,235.68,235.73,24177.0,231.5723,231.6706,231.5036,231.5527,24177.0
2018-09-07 13:50:00,235.74,235.84,235.61,235.66,17313.0,231.5625,231.6607,231.4348,231.4839,17313.0
2018-09-07 14:00:00,235.68,235.81,235.57,235.57,11753.0,231.5036,231.6313,231.3955,231.3955,11753.0
2018-09-07 14:10:00,235.64,235.84,235.64,235.79,11973.0,231.4643,231.6607,231.4643,231.6116,11973.0
2018-09-07 14:20:00,235.81,236.24,235.8,236.24,9690.0,231.6313,232.0537,231.6215,232.0537,9690.0
2018-09-07 14:30:00,236.25,236.25,236.01,236.13,9895.0,232.0635,232.0635,231.8277,231.9456,9895.0
2018-09-07 14:40:00,236.14,236.41,236.12,236.37,10310.0,231.9554,232.2206,231.9358,232.1814,10310.0
2018-09-07 14:50:00,236.36,236.52,236.14,236.44,14362.0,232.1715,232.3287,231.9554,232.2501,14362.0
2018-09-07 15:00:00,236.38,236.46,236.19,236.21,10913.0,232.1912,232.2698,232.0045,232.0242,10913.0
2018-09-07 15:10:00,236.18,236.42,236.18,236.39,33918.0,231.9947,232.2305,231.9947,232.201,33918.0
2018-09-07 15:20:00,236.41,236.48,236.29,236.29,17354.0,232.2206,232.2894,232.1028,232.1028,17354.0
2018-09-07 15:30:00,236.32,236.32,235.86,236.06,21866.0,232.1322,232.1322,231.6804,231.8769,21866.0
2018-09-07 15:40:00,236.07,236.09,235.88,235.91,21101.0,231.8867,231.9063,231.7,231.7295,21101.0
2018-09-07 15:50:00,235.88,236.22,235.76,236.02,93127.0,231.7,232.034,231.5822,231.8376,93127.0
2018-09-10 09:30:00,237.0,238.15,237.0,237.65,77614.0,232.8002,233.9298,232.8002,233.4387,77614.0
2018-09-10 09:40:00,237.76,237.77,237.23,237.57,27540.0,233.5467,233.5565,233.0261,233.3601,27540.0
2018-09-10 09:50:00,237.57,237.78,237.2,237.74,31777.0,233.3601,233.5664,232.9966,233.5271,31777.0
2018-09-10 10:00:00,237.8,237.93,237.58,237.71,15608.0,233.586,233.7137,233.3699,233.4976,15608.0
2018-09-10 10:10:00,237.72,237.75,237.4,237.45,25198.0,233.5074,233.5369,233.1931,233.2422,25198.0
2018-09-10 10:20:00,237.37,237.47,237.08,237.08,10500.0,233.1636,233.2619,232.8788,232.8788,10500.0
2018-09-10 10:30:00,237.14,237.41,237.02,237.34,9409.0,232.9377,233.2029,232.8198,233.1342,9409.0
2018-09-10 10:40:00,237.34,237.56,237.27,237.31,11561.0,233.1342,233.3503,233.0654,233.1047,11561.0
2018-09-10 10:50:00,237.35,237.67,237.3,237.3,9857.0,233.144,233.4583,233.0949,233.0949,9857.0
2018-09-10 11:00:00,237.25,237.52,237.0,237.4,14949.0,233.0458,233.311,232.8002,233.1931,14949.0
2018-09-10 11:10:00,237.4,237.58,237.26,237.46,10785.0,233.1931,233.3699,233.0556,233.252,10785.0
2018-09-10 11:20:00,237.43,237.86,237.43,237.61,19288.0,233.2226,233.645,233.2226,233.3994,19288.0
2018-09-10 11:30:00,237.58,237.75,237.51,237.51,8721.0,233.3699,233.5369,233.3012,233.3012,8721.0
2018-09-10 11:40:00,237.56,237.62,237.2,237.32,10492.0,233.3503,233.4092,232.9966,233.1145,10492.0
2018-09-10 11:50:00,237.32,237.53,237.23,237.35,6381.0,233.1145,233.3208,233.0261,233.144,6381.0
2018-09-10 12:00:00,237.31,237.33,236.85,236.93,10419.0,233.1047,233.1243,232.6529,232.7314,10419.0
2018-09-10 12:10:00,236.93,236.98,236.79,236.79,3842.0,232.7314,232.7805,232.5939,232.5939,3842.0
2018-09-10 12:20:00,236.76,236.82,236.54,236.54,8102.0,232.5644,232.6234,232.3483,232.3483,8102.0
2018-09-10 12:30:00,236.64,236.87,236.63,236.75,4456.0,232.4466,232.6725,232.4367,232.5546,4456.0
2018-09-10 12:40:00,236.78,236.82,236.57,236.76,5750.0,232.5841,232.6234,232.3778,232.5644,5750.0
2018-09-10 12:50:00,236.72,237.06,236.69,237.0,10335.0,232.5252,232.8591,232.4957,232.8002,10335.0
2018-09-10 13:00:00,237.02,237.09,236.85,236.92,8670.0,232.8198,232.8886,232.6529,232.7216,8670.0
2018-09-10 13:10:00,236.91,237.1,236.91,237.0,8379.0,232.7118,232.8984,232.7118,232.8002,8379.0
2018-09-10 13:20:00,237.02,237.36,237.02,237.16,15509.0,232.8198,233.1538,232.8198,232.9574,15509.0
2018-09-10 13:30:00,237.16,237.19,236.92,236.96,11324.0,232.9574,232.9868,232.7216,232.7609,11324.0
2018-09-10 13:40:00,236.96,237.07,236.84,236.96,7100.0,232.7609,232.869,232.643,232.7609,7100.0
2018-09-10 13:50:00,236.94,237.28,236.94,237.28,4503.0,232.7413,233.0752,232.7413,233.0752,4503.0
2018-09-10 14:00:00,237.28,237.48,237.23,237.23,5200.0,233.0752,233.2717,233.0261,233.0261,5200.0
2018-09-10 14:10:00,237.27,237.31,237.07,237.17,6193.0,233.0654,233.1047,232.869,232.9672,6193.0
2018-09-10 14:20:00,237.14,237.22,236.96,237.18,6147.0,232.9377,233.0163,232.7609,232.977,6147.0
2018-09-10 14:30:00,237.19,237.49,237.18,237.47,7560.0,232.9868,233.2815,232.977,233.2619,7560.0
2018-09-10 14:40:00,237.45,237.65,237.4,237.45,9900.0,233.2422,233.4387,233.1931,233.2422,9900.0
2018-09-10 14:50:00,237.42,237.51,237.26,237.35,5731.0,233.2128,233.3012,233.0556,233.144,5731.0
2018-09-10 15:00:00,237.43,237.52,237.38,237.47,7070.0,233.2226,233.311,233.1735,233.2619,7070.0
2018-09-10 15:10:00,237.46,237.48,237.18,237.24,10210.0,233.252,233.2717,232.977,233.0359,10210.0
2018-09-10 15:20:00,237.21,237.41,237.2,237.3,13414.0,233.0065,233.2029,232.9966,233.0949,13414.0
2018-09-10 15:30:00,237.28,237.58,237.27,237.47,47479.0,233.0752,233.3699,233.0654,233.2619,47479.0
2018-09-10 15:40:00,237.44,237.55,237.36,237.51,24175.0,233.2324,233.3404,233.1538,233.3012,24175.0
2018-09-10 15:50:00,237.51,237.51,237.14,237.22,79377.0,233.3012,233.3012,232.9377,233.0163,79377.0
2018-09-11 09:30:00,236.75,236.86,235.71,236.32,23628.0,232.5546,232.6627,231.5331,232.1322,23628.0
2018-09-11 09:40:00,236.14,236.38,235.97,236.02,29742.0,231.9554,232.1912,231.7884,231.8376,29742.0
2018-09-11 09:50:00,236.01,236.17,235.52,235.53,19565.0,231.8277,231.9849,231.3464,231.3562,19565.0
2018-09-11 10:00:00,235.61,236.23,235.51,236.15,19665.0,231.4348,232.0438,231.3366,231.9653,19665.0
2018-09-11 10:10:00,236.24,236.5,236.16,236.47,14769.0,232.0537,232.3091,231.9751,232.2796,14769.0
2018-09-11 10:20:00,236.51,236.84,236.44,236.65,18220.0,232.3189,232.643,232.2501,232.4564,18220.0
2018-09-11 10:30:00,236.74,236.74,236.29,236.29,14279.0,232.5448,232.5448,232.1028,232.1028,14279.0
2018-09-11 10:40:00,236.35,236.61,236.29,236.45,15446.0,232.1617,232.4171,232.1028,232.2599,15446.0
2018-09-11 10:50:00,236.44,236.49,236.18,236.19,22426.0,232.2501,232.2992,231.9947,232.0045,22426.0
2018-09-11 11:00:00,236.22,236.66,236.17,236.56,20819.0,232.034,232.4662,231.9849,232.368,20819.0
2018-09-11 11:10:00,236.57,236.58,235.97,236.31,31329.0,232.3778,232.3876,231.7884,232.1224,31329.0
2018-09-11 11:20:00,236.34,236.35,235.99,236.15,36591.0,232.1519,232.1617,231.8081,231.9653,36591.0
2018-09-11 11:30:00,236.12,236.53,236.09,236.17,32934.0,231.9358,232.3385,231.9063,231.9849,32934.0
2018-09-11 11:40:00,236.16,236.51,236.09,236.51,21476.0,231.9751,232.3189,231.9063,232.3189,21476.0
2018-09-11 11:50:00,236.53,237.1,236.53,237.1,9445.0,232.3385,232.8984,232.3385,232.8984,9445.0
2018-09-11 12:00:00,237.17,237.31,236.96,237.0,20638.0,232.9672,233.1047,232.7609,232.8002,20638.0
2018-09-11 12:10:00,237.01,237.23,236.9,237.03,17993.0,232.81,233.0261,232.702,232.8297,17993.0
2018-09-11 12:20:00,236.99,237.12,236.98,237.12,11584.0,232.7904,232.9181,232.7805,232.9181,11584.0
2018-09-11 12:30:00,237.1,237.11,236.98,237.02,6984.0,232.8984,232.9082,232.7805,232.8198,6984.0
2018-09-11 12:40:00,237.02,237.05,236.88,236.93,7090.0,232.8198,232.8493,232.6823,232.7314,7090.0
2018-09-11 12:50:00,237.0,237.31,236.99,237.3,6103.0,232.8002,233.1047,232.7904,233.0949,6103.0
2018-09-11 13:00:00,237.32,237.39,237.13,237.25,10951.0,233.1145,233.1833,232.9279,233.0458,10951.0
2018-09-11 13:10:00,237.22,237.38,237.08,237.17,6712.0,233.0163,233.1735,232.8788,232.9672,6712.0
2018-09-11 13:20:00,237.2,237.22,236.86,236.88,10572.0,232.9966,233.0163,232.6627,232.6823,10572.0
2018-09-11 13:30:00,236.86,237.03,236.84,237.0,13162.0,232.6627,232.8297,232.643,232.8002,13162.0
2018-09-11 13:40:00,237.0,237.02,236.75,236.75,8127.0,232.8002,232.8198,232.5546,232.5546,8127.0
2018-09-11 13:50:00,236.72,236.74,236.45,236.46,12989.0,232.5252,232.5448,232.2599,232.2698,12989.0
2018-09-11 14:00:00,236.5,236.64,236.35,236.64,6599.0,232.3091,232.4466,232.1617,232.4466,6599.0
2018-09-11 14:10:00,236.65,236.67,236.48,236.56,9470.0,232.4564,232.476,232.2894,232.368,9470.0
2018-09-11 14:20:00,236.59,236.64,236.41,236.52,9562.0,232.3975,232.4466,232.2206,232.3287,9562.0
2018-09-11 14:30:00,236.54,236.74,236.51,236.57,23773.0,232.3483,232.5448,232.3189,232.3778,23773.0
2018-09-11 14:40:00,236.58,236.61,236.35,236.5,20400.0,232.3876,232.4171,232.1617,232.3091,20400.0
2018-09-11 14:50:00,236.46,236.49,236.13,236.16,13073.0,232.2698,232.2992,231.9456,231.9751,13073.0
2018-09-11 15:00:00,236.21,236.46,236.21,236.39,9777.0,232.0242,232.2698,232.0242,232.201,9777.0
2018-09-11 15:10:00,236.39,236.56,236.32,236.32,43528.0,232.201,232.368,232.1322,232.1322,43528.0
2018-09-11 15:20:00,236.34,236.46,236.24,236.46,13922.0,232.1519,232.2698,232.0537,232.2698,13922.0
2018-09-11 15:30:00,236.43,236.45,236.29,236.37,18143.0,232.2403,232.2599,232.1028,232.1814,18143.0
2018-09-11 15:40:00,236.36,236.53,236.32,236.37,29276.0,232.1715,232.3385,232.1322,232.1814,29276.0
2018-09-11 15:50:00,236.36,236.57,236.28,236.39,86619.0,232.1715,232.3778,232.093,232.201,86619.0
2018-09-12 09:30:00,236.47,236.97,235.85,236.06,19376.0,232.2796,232.7707,231.6706,231.8769,19376.0
2018-09-12 09:40:00,236.18,236.96,236.15,236.96,8823.0,231.9947,232.7609,231.9653,232.7609,8823.0
2018-09-12 09:50:00,236.93,237.19,236.82,237.03,10853.0,232.7314,232.9868,232.6234,232.8297,10853.0
2018-09-12 10:00:00,237.0,237.73,237.0,237.42,13634.0,232.8002,233.5173,232.8002,233.2128,13634.0
2018-09-12 10:10:00,237.33,237.54,237.26,237.33,6900.0,233.1243,233.3306,233.0556,233.1243,6900.0
2018-09-12 10:20:00,237.32,237.55,237.28,237.5,8660.0,233.1145,233.3404,233.0752,233.2913,8660.0
2018-09-12 10:30:00,237.5,237.59,236.96,237.18,18079.0,233.2913,233.3797,232.7609,232.977,18079.0
2018-09-12 10:40:00,237.17,237.34,237.07,237.07,8315.0,232.9672,233.1342,232.869,232.869,8315.0
2018-09-12 10:50:00,237.07,237.2,236.96,236.96,16452.0,232.869,232.9966,232.7609,232.7609,16452.0
2018-09-12 11:00:00,236.92,237.25,236.92,237.1,19456.0,232.7216,233.0458,232.7216,232.8984,19456.0
2018-09-12 11:10:00,237.09,237.79,237.08,237.59,20479.0,232.8886,233.5762,232.8788,233.3797,20479.0
2018-09-12 11:20:00,237.55,237.87,237.55,237.77,12516.0,233.3404,233.6548,233.3404,233.5565,12516.0
2018-09-12 11:30:00,237.76,237.86,237.45,237.46,12001.0,233.5467,233.645,233.2422,233.252,12001.0
2018-09-12 11:40:00,237.46,237.64,237.45,237.6,27186.0,233.252,233.4289,233.2422,233.3896,27186.0
2018-09-12 11:50:00,237.52,237.52,237.25,237.4,28130.0,233.311,233.311,233.0458,233.1931,28130.0
2018-09-12 12:00:00,237.39,237.76,237.32,237.39,8330.0,233.1833,233.5467,233.1145,233.1833,8330.0
2018-09-12 12:10:00,237.39,237.77,237.34,237.77,15120.0,233.1833,233.5565,233.1342,233.5565,15120.0
2018-09-12 12:20:00,237.77,237.93,237.76,237.92,5480.0,233.5565,233.7137,233.5467,233.7039,5480.0
2018-09-12 12:30:00,237.93,238.25,237.93,238.23,10306.0,233.7137,234.028,233.7137,234.0084,10306.0
2018-09-12 12:40:00,238.22,238.5,238.22,238.43,5419.0,233.9986,234.2736,233.9986,234.2049,5419.0
2018-09-12 12:50:00,238.46,238.54,238.32,238.49,21944.0,234.2343,234.3129,234.0968,234.2638,21944.0
2018-09-12 13:00:00,238.41,238.5,238.09,238.23,7695.0,234.1852,234.2736,233.8709,234.0084,7695.0
2018-09-12 13:10:00,238.22,238.27,238.01,238.14,4436.0,233.9986,234.0477,233.7923,233.92,4436.0
2018-09-12 13:20:00,238.17,238.52,238.1,238.1,8749.0,233.9495,234.2933,233.8807,233.8807,8749.0
2018-09-12 13:30:00,238.16,238.24,238.06,238.07,4138.0,233.9396,234.0182,233.8414,233.8512,4138.0
2018-09-12 13:40:00,238.04,238.04,237.73,237.92,5815.0,233.8218,233.8218,233.5173,233.7039,5815.0
2018-09-12 13:50:00,237.9,238.07,237.83,238.0,4952.0,233.6842,233.8512,233.6155,233.7825,4952.0
2018-09-12 14:00:00,238.05,238.11,237.97,238.04,12767.0,233.8316,233.8905,233.753,233.8218,12767.0
2018-09-12 14:10:00,238.08,238.2,238.0,238.19,27713.0,233.8611,233.9789,233.7825,233.9691,27713.0
2018-09-12 14:20:00,238.2,238.47,238.2,238.4,9302.0,233.9789,234.2441,233.9789,234.1754,9302.0
2018-09-12 14:30:00,238.46,238.53,238.36,238.5,8543.0,234.2343,234.3031,234.1361,234.2736,8543.0
2018-09-12 14:40:00,238.5,238.6,238.26,238.59,13194.0,234.2736,234.3718,234.0379,234.362,13194.0
2018-09-12 14:50:00,238.59,238.86,238.58,238.72,15694.0,234.362,234.6272,234.3522,234.4897,15694.0
2018-09-12 15:00:00,238.68,238.83,238.61,238.83,20436.0,234.4504,234.5978,234.3817,234.5978,20436.0
2018-09-12 15:10:00,238.86,239.0,238.81,238.81,12847.0,234.6272,234.7648,234.5781,234.5781,12847.0
2018-09-12 15:20:00,238.82,239.19,238.82,239.17,17094.0,234.5879,234.9514,234.5879,234.9317,17094.0
2018-09-12 15:30:00,239.17,239.45,239.15,239.32,17817.0,234.9317,235.2068,234.9121,235.0791,17817.0
2018-09-12 15:40:00,239.34,239.5,239.19,239.25,31644.0,235.0987,235.2559,234.9514,235.0103,31644.0
2018-09-12 15:50:00,239.23,239.34,238.97,239.07,84673.0,234.9907,235.0987,234.7353,234.8335,84673.0
2018-09-13 09:30:00,239.63,240.79,239.06,240.79,36496.0,235.3836,236.523,234.8237,236.523,36496.0
2018-09-13 09:40:00,240.65,241.15,240.58,240.95,20976.0,236.3855,236.8767,236.3168,236.6802,20976.0
2018-09-13 09:50:00,241.02,241.54,240.97,241.27,19797.0,236.749,237.2597,236.6998,236.9945,19797.0
2018-09-13 10:00:00,241.33,241.97,241.24,241.92,45242.0,237.0535,237.6821,236.9651,237.633,45242.0
2018-09-13 10:10:00,241.89,242.05,241.66,241.76,33895.0,237.6035,237.7607,237.3776,237.4758,33895.0
2018-09-13 10:20:00,241.62,242.08,241.38,241.66,25894.0,237.3383,237.7902,237.1026,237.3776,25894.0
2018-09-13 10:30:00,241.75,241.92,241.24,241.42,41096.0,237.466,237.633,236.9651,237.1419,41096.0
2018-09-13 10:40:00,241.42,241.6,241.33,241.55,29171.0,237.1419,237.3187,237.0535,237.2696,29171.0
2018-09-13 10:50:00,241.52,241.6,241.19,241.19,47024.0,237.2401,237.3187,236.9159,236.9159,47024.0
2018-09-13 11:00:00,241.16,241.64,241.02,241.38,62696.0,236.8865,237.358,236.749,237.1026,62696.0
2018-09-13 11:10:00,241.4,241.78,241.3,241.31,49267.0,237.1222,237.4955,237.024,237.0338,49267.0
2018-09-13 11:20:00,241.3,241.56,241.3,241.44,28824.0,237.024,237.2794,237.024,237.1615,28824.0
2018-09-13 11:30:00,241.48,241.61,241.21,241.61,11960.0,237.2008,237.3285,236.9356,237.3285,11960.0
2018-09-13 11:40:00,241.59,241.99,241.54,241.99,10562.0,237.3089,237.7018,237.2597,237.7018,10562.0
2018-09-13 11:50:00,241.93,242.33,241.93,242.18,18209.0,237.6428,238.0357,237.6428,237.8884,18209.0
2018-09-13 12:00:00,242.21,242.46,242.14,242.32,21507.0,237.9179,238.1634,237.8491,238.0259,21507.0
2018-09-13 12:10:00,242.36,242.54,242.36,242.5,17643.0,238.0652,238.242,238.0652,238.2027,17643.0
2018-09-13 12:20:00,242.48,242.63,242.33,242.42,16551.0,238.1831,238.3304,238.0357,238.1241,16551.0
2018-09-13 12:30:00,242.43,242.53,242.4,242.41,5700.0,238.134,238.2322,238.1045,238.1143,5700.0
2018-09-13 12:40:00,242.43,242.61,242.43,242.61,14887.0,238.134,238.3108,238.134,238.3108,14887.0
2018-09-13 12:50:00,242.61,243.02,242.53,243.0,25326.0,238.3108,238.7135,238.2322,238.6939,25326.0
2018-09-13 13:00:00,242.98,243.23,242.86,243.04,20552.0,238.6742,238.9198,238.5563,238.7332,20552.0
2018-09-13 13:10:00,243.01,243.21,242.72,243.21,10202.0,238.7037,238.9001,238.4188,238.9001,10202.0
2018-09-13 13:20:00,243.21,243.62,243.18,243.5,32710.0,238.9001,239.3029,238.8707,239.185,32710.0
2018-09-13 13:30:00,243.53,243.75,243.49,243.73,29770.0,239.2145,239.4306,239.1752,239.4109,29770.0
2018-09-13 13:40:00,243.76,243.77,243.6,243.71,30725.0,239.4404,239.4502,239.2832,239.3913,30725.0
2018-09-13 13:50:00,243.73,244.19,243.66,243.91,55147.0,239.4109,239.8628,239.3422,239.5877,55147.0
2018-09-13 14:00:00,243.87,243.89,243.56,243.78,18906.0,239.5485,239.5681,239.2439,239.46,18906.0
2018-09-13 14:10:00,243.79,243.96,243.46,243.55,18499.0,239.4699,239.6369,239.1457,239.2341,18499.0
2018-09-13 14:20:00,243.56,243.93,243.45,243.69,14434.0,239.2439,239.6074,239.1359,239.3716,14434.0
2018-09-13 14:30:00,243.61,243.74,243.39,243.65,15295.0,239.2931,239.4208,239.077,239.3324,15295.0
2018-09-13 14:40:00,243.68,243.68,243.49,243.49,12190.0,239.3618,239.3618,239.1752,239.1752,12190.0
2018-09-13 14:50:00,243.51,243.6,243.39,243.52,27470.0,239.1948,239.2832,239.077,239.2047,27470.0
2018-09-13 15:00:00,243.5,243.52,243.29,243.36,16334.0,239.185,239.2047,238.9787,239.0475,16334.0
2018-09-13 15:10:00,243.4,243.55,243.38,243.49,15892.0,239.0868,239.2341,239.0671,239.1752,15892.0
2018-09-13 15:20:00,243.42,243.51,243.3,243.38,16313.0,239.1064,239.1948,238.9886,239.0671,16313.0
2018-09-13 15:30:00,243.38,243.41,243.22,243.35,27896.0,239.0671,239.0966,238.91,239.0377,27896.0
2018-09-13 15:40:00,243.35,243.58,243.24,243.55,38555.0,239.0377,239.2636,238.9296,239.2341,38555.0
2018-09-13 15:50:00,243.58,244.07,243.47,244.0,149792.0,239.2636,239.7449,239.1555,239.6761,149792.0
2018-09-14 09:30:00,243.47,244.09,243.47,244.08,23875.0,239.3236,239.933,239.3236,239.9232,23875.0
2018-09-14 09:40:00,244.11,244.2,243.62,244.01,18184.0,239.9527,240.0411,239.471,239.8544,18184.0
2018-09-14 09:50:00,244.02,244.35,243.71,244.25,17814.0,239.8642,240.1886,239.5595,240.0903,17814.0
2018-09-14 10:00:00,244.33,244.36,243.74,243.74,12081.0,240.1689,240.1984,239.589,239.589,12081.0
2018-09-14 10:10:00,243.74,244.37,243.74,244.27,14074.0,239.589,240.2082,239.589,240.1099,14074.0
2018-09-14 10:20:00,244.24,244.27,243.73,243.73,13152.0,240.0804,240.1099,239.5791,239.5791,13152.0
2018-09-14 10:30:00,243.78,244.18,243.78,244.15,19445.0,239.6283,240.0215,239.6283,239.992,19445.0
2018-09-14 10:40:00,244.15,244.17,243.87,243.87,24972.0,239.992,240.0116,239.7167,239.7167,24972.0
2018-09-14 10:50:00,243.8,243.81,243.52,243.52,9388.0,239.6479,239.6578,239.3727,239.3727,9388.0
2018-09-14 11:00:00,243.42,243.66,243.34,243.34,7823.0,239.2744,239.5103,239.1958,239.1958,7823.0
2018-09-14 11:10:00,243.36,243.36,243.05,243.15,6282.0,239.2154,239.2154,238.9107,239.009,6282.0
2018-09-14 11:20:00,243.11,243.26,243.06,243.13,7796.0,238.9697,239.1171,238.9205,238.9893,7796.0
2018-09-14 11:30:00,243.09,243.28,243.09,243.27,4637.0,238.95,239.1368,238.95,239.127,4637.0
2018-09-14 11:40:00,243.19,243.36,243.18,243.34,4702.0,239.0483,239.2154,239.0385,239.1958,4702.0
2018-09-14 11:50:00,243.33,243.39,243.16,243.24,5074.0,239.1859,239.2449,239.0188,239.0975,5074.0
2018-09-14 12:00:00,243.24,243.24,242.1,242.21,24693.0,239.0975,239.0975,237.9769,238.085,24693.0
2018-09-14 12:10:00,242.14,242.23,241.92,241.97,6576.0,238.0162,238.1047,237.8,237.8491,6576.0
2018-09-14 12:20:00,242.05,242.23,241.73,242.13,10050.0,237.9277,238.1047,237.6132,238.0064,10050.0
2018-09-14 12:30:00,242.06,242.22,241.87,242.16,3729.0,237.9376,238.0948,237.7508,238.0359,3729.0
2018-09-14 12:40:00,242.15,242.28,242.04,242.15,5207.0,238.026,238.1538,237.9179,238.026,5207.0
2018-09-14 12:50:00,242.13,242.16,241.91,241.91,10633.0,238.0064,238.0359,237.7901,237.7901,10633.0
2018-09-14 13:00:00,241.95,242.04,241.78,241.8,6344.0,237.8294,237.9179,237.6623,237.682,6344.0
2018-09-14 13:10:00,241.6,241.98,241.6,241.94,4318.0,237.4854,237.8589,237.4854,237.8196,4318.0
2018-09-14 13:20:00,241.89,241.98,241.86,241.92,2935.0,237.7705,237.8589,237.741,237.8,2935.0
2018-09-14 13:30:00,241.99,242.15,241.99,242.07,2080.0,237.8688,238.026,237.8688,237.9474,2080.0
2018-09-14 13:40:00,242.03,242.27,242.03,242.23,3812.0,237.9081,238.144,237.9081,238.1047,3812.0
2018-09-14 13:50:00,242.27,242.27,242.08,242.16,3352.0,238.144,238.144,237.9572,238.0359,3352.0
2018-09-14 14:00:00,242.18,242.18,241.76,241.86,5028.0,238.0555,238.0555,237.6427,237.741,5028.0
2018-09-14 14:10:00,241.75,241.97,241.71,241.83,4019.0,237.6328,237.8491,237.5935,237.7115,4019.0
2018-09-14 14:20:00,241.85,241.94,241.7,241.79,6825.0,237.7311,237.8196,237.5837,237.6722,6825.0
2018-09-14 14:30:00,241.75,241.95,241.61,241.9,4986.0,237.6328,237.8294,237.4952,237.7803,4986.0
2018-09-14 14:40:00,241.86,241.86,241.68,241.79,3402.0,237.741,237.741,237.564,237.6722,3402.0
2018-09-14 14:50:00,241.76,241.82,241.57,241.67,7085.0,237.6427,237.7017,237.4559,237.5542,7085.0
2018-09-14 15:00:00,241.64,241.79,241.62,241.78,9472.0,237.5247,237.6722,237.5051,237.6623,9472.0
2018-09-14 15:10:00,241.73,241.86,241.68,241.86,8908.0,237.6132,237.741,237.564,237.741,8908.0
2018-09-14 15:20:00,241.86,241.87,241.73,241.79,14241.0,237.741,237.7508,237.6132,237.6722,14241.0
2018-09-14 15:30:00,241.78,241.9,241.73,241.82,16186.0,237.6623,237.7803,237.6132,237.7017,16186.0
2018-09-14 15:40:00,241.82,241.83,241.66,241.68,43387.0,237.7017,237.7115,237.5444,237.564,43387.0
2018-09-14 15:50:00,241.72,242.16,241.69,241.98,70883.0,237.6034,238.0359,237.5739,237.8589,70883.0
2018-09-17 09:30:00,236.93,239.0,235.66,237.03,69655.0,232.8949,234.9297,231.6466,232.9932,69655.0
2018-09-17 09:40:00,237.01,237.98,237.01,237.36,35901.0,232.9736,233.9271,232.9736,233.3176,35901.0
2018-09-17 09:50:00,237.29,238.0,237.22,237.93,21079.0,233.2488,233.9467,233.18,233.8779,21079.0
2018-09-17 10:00:00,237.93,238.63,237.9,238.2,30958.0,233.8779,234.566,233.8484,234.1433,30958.0
2018-09-17 10:10:00,238.1,238.61,237.86,238.28,36341.0,234.045,234.5463,233.8091,234.2219,36341.0
2018-09-17 10:20:00,238.44,238.68,238.34,238.5,17399.0,234.3792,234.6151,234.2809,234.4382,17399.0
2018-09-17 10:30:00,238.5,238.54,238.14,238.3,34008.0,234.4382,234.4775,234.0843,234.2416,34008.0
2018-09-17 10:40:00,238.34,238.53,238.23,238.29,31147.0,234.2809,234.4677,234.1728,234.2318,31147.0
2018-09-17 10:50:00,238.34,238.45,237.6,237.6,40755.0,234.2809,234.389,233.5535,233.5535,40755.0
2018-09-17 11:00:00,237.51,237.63,237.23,237.38,18358.0,233.4651,233.583,233.1898,233.3373,18358.0
2018-09-17 11:10:00,237.34,237.65,237.29,237.39,17105.0,233.298,233.6027,233.2488,233.3471,17105.0
2018-09-17 11:20:00,237.39,237.81,237.29,237.61,20868.0,233.3471,233.7599,233.2488,233.5634,20868.0
2018-09-17 11:30:00,237.58,237.63,237.35,237.44,16881.0,233.5339,233.583,233.3078,233.3963,16881.0
2018-09-17 11:40:00,237.45,237.65,237.41,237.47,12776.0,233.4061,233.6027,233.3668,233.4257,12776.0
2018-09-17 11:50:00,237.47,237.61,237.47,237.54,17699.0,233.4257,233.5634,233.4257,233.4945,17699.0
2018-09-17 12:00:00,237.57,237.58,237.46,237.55,24321.0,233.524,233.5339,233.4159,233.5044,24321.0
2018-09-17 12:10:00,237.59,237.98,237.58,237.9,19457.0,233.5437,233.9271,233.5339,233.8484,19457.0
2018-09-17 12:20:00,237.89,238.37,237.81,238.27,13599.0,233.8386,234.3104,233.7599,234.2121,13599.0
2018-09-17 12:30:00,238.25,238.28,237.95,238.12,10279.0,234.1925,234.2219,233.8976,234.0647,10279.0
2018-09-17 12:40:00,238.09,238.12,237.93,238.0,12054.0,234.0352,234.0647,233.8779,233.9467,12054.0
2018-09-17 12:50:00,238.08,238.16,237.63,237.97,12130.0,234.0254,234.104,233.583,233.9172,12130.0
2018-09-17 13:00:00,237.91,237.92,237.79,237.85,10635.0,233.8582,233.8681,233.7403,233.7993,10635.0
2018-09-17 13:10:00,237.82,237.97,237.73,237.92,12862.0,233.7698,233.9172,233.6813,233.8681,12862.0
2018-09-17 13:20:00,237.89,238.09,237.89,238.05,19457.0,233.8386,234.0352,233.8386,233.9959,19457.0
2018-09-17 13:30:00,238.03,238.04,237.7,237.79,15633.0,233.9762,233.986,233.6518,233.7403,15633.0
2018-09-17 13:40:00,237.8,238.04,237.76,238.0,15300.0,233.7501,233.986,233.7108,233.9467,15300.0
2018-09-17 13:50:00,237.97,238.17,237.93,238.05,12136.0,233.9172,234.1138,233.8779,233.9959,12136.0
2018-09-17 14:00:00,238.05,238.09,237.91,238.05,12882.0,233.9959,234.0352,233.8582,233.9959,12882.0
2018-09-17 14:10:00,238.03,238.31,238.02,238.21,13682.0,233.9762,234.2514,233.9664,234.1531,13682.0
2018-09-17 14:20:00,238.22,238.36,238.19,238.27,16258.0,234.163,234.3006,234.1335,234.2121,16258.0
2018-09-17 14:30:00,238.27,238.37,238.19,238.28,13890.0,234.2121,234.3104,234.1335,234.2219,13890.0
2018-09-17 14:40:00,238.3,238.3,238.01,238.03,13006.0,234.2416,234.2416,233.9565,233.9762,13006.0
2018-09-17 14:50:00,238.01,238.08,237.66,237.8,15412.0,233.9565,234.0254,233.6125,233.7501,15412.0
2018-09-17 15:00:00,237.89,237.93,237.41,237.57,40855.0,233.8386,233.8779,233.3668,233.524,40855.0
2018-09-17 15:10:00,237.55,237.8,237.51,237.59,22562.0,233.5044,233.7501,233.4651,233.5437,22562.0
2018-09-17 15:20:00,237.62,237.89,237.58,237.84,30446.0,233.5732,233.8386,233.5339,233.7894,30446.0
2018-09-17 15:30:00,237.84,238.04,237.77,238.04,40319.0,233.7894,233.986,233.7206,233.986,40319.0
2018-09-17 15:40:00,238.03,238.62,238.01,238.57,73684.0,233.9762,234.5562,233.9565,234.507,73684.0
2018-09-17 15:50:00,238.57,238.62,238.04,238.48,106131.0,234.507,234.5562,233.986,234.4185,106131.0
2018-09-18 09:30:00,239.4,240.45,239.13,240.05,47329.0,235.3229,236.355,235.0575,235.9618,47329.0
2018-09-18 09:40:00,240.03,240.04,239.04,239.13,24007.0,235.9421,235.952,234.969,235.0575,24007.0
2018-09-18 09:50:00,239.13,239.27,238.19,239.2,64046.0,235.0575,235.1951,234.1335,235.1263,64046.0
2018-09-18 10:00:00,239.08,239.29,238.17,238.31,40645.0,235.0083,235.2147,234.1138,234.2514,40645.0
2018-09-18 10:10:00,238.29,238.6,238.08,238.59,15539.0,234.2318,234.5365,234.0254,234.5267,15539.0
2018-09-18 10:20:00,238.63,239.29,238.52,238.96,27280.0,234.566,235.2147,234.4579,234.8904,27280.0
2018-09-18 10:30:00,238.97,239.06,238.73,238.84,25514.0,234.9002,234.9887,234.6643,234.7724,25514.0
2018-09-18 10:40:00,238.8,239.21,238.52,238.8,15402.0,234.7331,235.1361,234.4579,234.7331,15402.0
2018-09-18 10:50:00,238.9,239.09,238.69,238.91,9965.0,234.8314,235.0181,234.625,234.8412,9965.0
2018-09-18 11:00:00,239.05,239.16,238.77,238.81,9061.0,234.9788,235.087,234.7036,234.7429,9061.0
2018-09-18 11:10:00,238.85,239.13,238.85,238.96,6123.0,234.7822,235.0575,234.7822,234.8904,6123.0
2018-09-18 11:20:00,239.01,239.27,238.98,239.26,8040.0,234.9395,235.1951,234.91,235.1853,8040.0
2018-09-18 11:30:00,239.23,239.33,239.05,239.33,6330.0,235.1558,235.2541,234.9788,235.2541,6330.0
2018-09-18 11:40:00,239.32,239.47,239.14,239.18,7890.0,235.2442,235.3917,235.0673,235.1066,7890.0
2018-09-18 11:50:00,239.21,239.32,239.03,239.31,16115.0,235.1361,235.2442,234.9592,235.2344,16115.0
2018-09-18 12:00:00,239.36,239.66,239.31,239.49,18056.0,235.2836,235.5784,235.2344,235.4113,18056.0
2018-09-18 12:10:00,239.46,239.49,239.09,239.17,11586.0,235.3818,235.4113,235.0181,235.0968,11586.0
2018-09-18 12:20:00,239.16,239.24,239.07,239.17,7509.0,235.087,235.1656,234.9985,235.0968,7509.0
2018-09-18 12:30:00,239.16,239.36,239.16,239.32,30212.0,235.087,235.2836,235.087,235.2442,30212.0
2018-09-18 12:40:00,239.31,239.32,239.15,239.21,7678.0,235.2344,235.2442,235.0771,235.1361,7678.0
2018-09-18 12:50:00,239.18,239.19,239.0,239.06,10294.0,235.1066,235.1164,234.9297,234.9887,10294.0
2018-09-18 13:00:00,239.02,239.17,239.02,239.14,12950.0,234.9493,235.0968,234.9493,235.0673,12950.0
2018-09-18 13:10:00,239.12,239.26,239.06,239.1,14499.0,235.0476,235.1853,234.9887,235.028,14499.0
2018-09-18 13:20:00,239.13,239.35,239.08,239.25,16668.0,235.0575,235.2737,235.0083,235.1754,16668.0
2018-09-18 13:30:00,239.23,239.3,239.15,239.23,12738.0,235.1558,235.2246,235.0771,235.1558,12738.0
2018-09-18 13:40:00,239.26,239.31,239.21,239.23,8597.0,235.1853,235.2344,235.1361,235.1558,8597.0
2018-09-18 13:50:00,239.25,239.42,239.17,239.38,10766.0,235.1754,235.3425,235.0968,235.3032,10766.0
2018-09-18 14:00:00,239.37,239.51,239.25,239.51,11608.0,235.2934,235.431,235.1754,235.431,11608.0
2018-09-18 14:10:00,239.45,239.77,239.45,239.73,7906.0,235.372,235.6866,235.372,235.6473,7906.0
2018-09-18 14:20:00,239.74,239.77,239.63,239.69,14749.0,235.6571,235.6866,235.549,235.6079,14749.0
2018-09-18 14:30:00,239.71,239.89,239.68,239.71,8896.0,235.6276,235.8045,235.5981,235.6276,8896.0
2018-09-18 14:40:00,239.75,239.78,239.7,239.7,7198.0,235.6669,235.6964,235.6178,235.6178,7198.0
2018-09-18 14:50:00,239.66,239.68,239.54,239.56,9284.0,235.5784,235.5981,235.4605,235.4801,9284.0
2018-09-18 15:00:00,239.57,239.71,239.45,239.49,20052.0,235.49,235.6276,235.372,235.4113,20052.0
2018-09-18 15:10:00,239.51,239.53,239.11,239.15,19444.0,235.431,235.4507,235.0378,235.0771,19444.0
2018-09-18 15:20:00,239.17,239.29,239.15,239.22,35653.0,235.0968,235.2147,235.0771,235.1459,35653.0
2018-09-18 15:30:00,239.22,239.24,238.96,239.09,30329.0,235.1459,235.1656,234.8904,235.0181,30329.0
2018-09-18 15:40:00,239.11,239.24,238.95,239.01,29247.0,235.0378,235.1656,234.8805,234.9395,29247.0
2018-09-18 15:50:00,238.99,239.23,238.96,239.11,63712.0,234.9199,235.1558,234.8904,235.0378,63712.0
2018-09-19 09:30:00,239.43,240.28,238.98,239.2,26469.0,235.3524,236.1879,234.91,235.1263,26469.0
2018-09-19 09:40:00,239.24,239.59,239.09,239.37,20660.0,235.1656,235.5096,235.0181,235.2934,20660.0
2018-09-19 09:50:00,239.35,240.1,239.19,239.89,15204.0,235.2737,236.0109,235.1164,235.8045,15204.0
2018-09-19 10:00:00,240.05,240.12,239.58,240.12,51701.0,235.9618,236.0306,235.4998,236.0306,51701.0
2018-09-19 10:10:00,240.08,240.13,239.77,240.04,15595.0,235.9913,236.0404,235.6866,235.952,15595.0
2018-09-19 10:20:00,239.96,240.53,239.91,240.35,8657.0,235.8733,236.4336,235.8242,236.2567,8657.0
2018-09-19 10:30:00,240.35,240.39,240.23,240.33,3975.0,236.2567,236.296,236.1387,236.237,3975.0
2018-09-19 10:40:00,240.3,240.39,240.14,240.34,11529.0,236.2075,236.296,236.0503,236.2469,11529.0
2018-09-19 10:50:00,240.37,240.41,240.04,240.36,18224.0,236.2764,236.3157,235.952,236.2665,18224.0
2018-09-19 11:00:00,240.4,240.95,240.31,240.95,12590.0,236.3058,236.8465,236.2174,236.8465,12590.0
2018-09-19 11:10:00,240.95,241.05,240.68,240.68,11899.0,236.8465,236.9448,236.5811,236.5811,11899.0
2018-09-19 11:20:00,240.77,240.96,240.77,240.85,9610.0,236.6695,236.8563,236.6695,236.7482,9610.0
2018-09-19 11:30:00,240.84,240.93,240.73,240.79,6449.0,236.7383,236.8268,236.6302,236.6892,6449.0
2018-09-19 11:40:00,240.83,240.91,240.75,240.83,5360.0,236.7285,236.8072,236.6499,236.7285,5360.0
2018-09-19 11:50:00,240.85,241.25,240.85,241.19,8487.0,236.7482,237.1414,236.7482,237.0824,8487.0
2018-09-19 12:00:00,241.2,241.29,241.09,241.13,5657.0,237.0922,237.1807,236.9841,237.0234,5657.0
2018-09-19 12:10:00,241.07,241.11,240.89,240.9,7499.0,236.9644,237.0037,236.7875,236.7973,7499.0
2018-09-19 12:20:00,240.97,240.99,240.81,240.81,3450.0,236.8661,236.8858,236.7089,236.7089,3450.0
2018-09-19 12:30:00,240.77,240.85,240.68,240.73,6200.0,236.6695,236.7482,236.5811,236.6302,6200.0
2018-09-19 12:40:00,240.75,240.94,240.67,240.84,5097.0,236.6499,236.8366,236.5712,236.7383,5097.0
2018-09-19 12:50:00,240.87,241.02,240.84,241.02,5155.0,236.7678,236.9153,236.7383,236.9153,5155.0
2018-09-19 13:00:00,241.0,241.07,240.83,240.84,6230.0,236.8956,236.9644,236.7285,236.7383,6230.0
2018-09-19 13:10:00,240.89,240.98,240.79,240.79,6372.0,236.7875,236.876,236.6892,236.6892,6372.0
2018-09-19 13:20:00,240.8,240.86,240.63,240.63,6315.0,236.699,236.758,236.5319,236.5319,6315.0
2018-09-19 13:30:00,240.69,240.85,240.68,240.84,7373.0,236.5909,236.7482,236.5811,236.7383,7373.0
2018-09-19 13:40:00,240.85,240.9,240.71,240.71,6653.0,236.7482,236.7973,236.6106,236.6106,6653.0
2018-09-19 13:50:00,240.76,240.91,240.74,240.76,7032.0,236.6597,236.8072,236.64,236.6597,7032.0
2018-09-19 14:00:00,240.76,240.79,240.63,240.65,7273.0,236.6597,236.6892,236.5319,236.5516,7273.0
2018-09-19 14:10:00,240.6,240.63,240.49,240.56,10840.0,236.5024,236.5319,236.3943,236.4631,10840.0
2018-09-19 14:20:00,240.59,240.71,240.55,240.61,10593.0,236.4926,236.6106,236.4533,236.5123,10593.0
2018-09-19 14:30:00,240.57,240.69,240.52,240.63,7325.0,236.4729,236.5909,236.4238,236.5319,7325.0
2018-09-19 14:40:00,240.6,240.64,240.43,240.44,15211.0,236.5024,236.5418,236.3353,236.3452,15211.0
2018-09-19 14:50:00,240.46,240.54,240.26,240.26,11986.0,236.3648,236.4435,236.1682,236.1682,11986.0
2018-09-19 15:00:00,240.29,240.46,240.22,240.42,9197.0,236.1977,236.3648,236.1289,236.3255,9197.0
2018-09-19 15:10:00,240.4,240.53,240.35,240.53,13276.0,236.3058,236.4336,236.2567,236.4336,13276.0
2018-09-19 15:20:00,240.53,240.82,240.49,240.68,11604.0,236.4336,236.7187,236.3943,236.5811,11604.0
2018-09-19 15:30:00,240.68,241.01,240.66,241.01,15648.0,236.5811,236.9055,236.5614,236.9055,15648.0
2018-09-19 15:40:00,241.0,241.08,240.86,240.99,35944.0,236.8956,236.9743,236.758,236.8858,35944.0
2018-09-19 15:50:00,240.99,241.22,240.99,241.06,57743.0,236.8858,237.1119,236.8858,236.9546,57743.0
2018-09-20 09:30:00,241.84,242.83,241.0,241.61,35929.0,237.7213,238.6945,236.8956,237.4952,35929.0
2018-09-20 09:40:00,241.83,242.18,241.75,241.89,31673.0,237.7115,238.0555,237.6328,237.7705,31673.0
2018-09-20 09:50:00,241.89,242.05,241.6,241.6,13132.0,237.7705,237.9277,237.4854,237.4854,13132.0
2018-09-20 10:00:00,241.63,241.79,241.59,241.59,14677.0,237.5149,237.6722,237.4756,237.4756,14677.0
2018-09-20 10:10:00,241.67,241.82,241.49,241.61,12621.0,237.5542,237.7017,237.3773,237.4952,12621.0
2018-09-20 10:20:00,241.61,241.64,241.14,241.14,26199.0,237.4952,237.5247,237.0332,237.0332,26199.0
2018-09-20 10:30:00,241.13,241.64,241.13,241.64,10685.0,237.0234,237.5247,237.0234,237.5247,10685.0
2018-09-20 10:40:00,241.66,242.35,241.63,241.86,19028.0,237.5444,238.2226,237.5149,237.741,19028.0
2018-09-20 10:50:00,241.78,242.06,241.78,242.06,8150.0,237.6623,237.9376,237.6623,237.9376,8150.0
2018-09-20 11:00:00,242.02,242.31,241.95,242.26,12374.0,237.8983,238.1833,237.8294,238.1342,12374.0
2018-09-20 11:10:00,242.21,242.39,242.06,242.17,16104.0,238.085,238.2619,237.9376,238.0457,16104.0
2018-09-20 11:20:00,242.17,242.51,242.14,242.49,10762.0,238.0457,238.3799,238.0162,238.3602,10762.0
2018-09-20 11:30:00,242.46,242.54,242.26,242.3,12056.0,238.3308,238.4094,238.1342,238.1735,12056.0
2018-09-20 11:40:00,242.32,242.44,242.18,242.21,11411.0,238.1931,238.3111,238.0555,238.085,11411.0
2018-09-20 11:50:00,242.17,242.42,242.12,242.39,10001.0,238.0457,238.2914,237.9965,238.2619,10001.0
2018-09-20 12:00:00,242.38,242.38,242.16,242.2,8320.0,238.2521,238.2521,238.0359,238.0752,8320.0
2018-09-20 12:10:00,242.17,242.21,242.05,242.08,6827.0,238.0457,238.085,237.9277,237.9572,6827.0
2018-09-20 12:20:00,242.09,242.22,242.0,242.04,9547.0,237.9671,238.0948,237.8786,237.9179,9547.0
2018-09-20 12:30:00,242.01,242.21,241.92,242.07,7016.0,237.8884,238.085,237.8,237.9474,7016.0
2018-09-20 12:40:00,242.1,242.25,241.98,242.13,18263.0,237.9769,238.1243,237.8589,238.0064,18263.0
2018-09-20 12:50:00,242.12,242.15,241.97,242.02,8724.0,237.9965,238.026,237.8491,237.8983,8724.0
2018-09-20 13:00:00,241.98,242.3,241.98,242.27,7326.0,237.8589,238.1735,237.8589,238.144,7326.0
2018-09-20 13:10:00,242.26,242.41,242.19,242.39,7088.0,238.1342,238.2816,238.0654,238.2619,7088.0
2018-09-20 13:20:00,242.36,242.39,242.17,242.21,18846.0,238.2325,238.2619,238.0457,238.085,18846.0
2018-09-20 13:30:00,242.22,242.22,242.09,242.11,9015.0,238.0948,238.0948,237.9671,237.9867,9015.0
2018-09-20 13:40:00,242.1,242.12,241.93,242.12,7040.0,237.9769,237.9965,237.8098,237.9965,7040.0
2018-09-20 13:50:00,242.15,242.33,242.13,242.25,4977.0,238.026,238.203,238.0064,238.1243,4977.0
2018-09-20 14:00:00,242.24,242.29,242.21,242.26,4555.0,238.1145,238.1637,238.085,238.1342,4555.0
2018-09-20 14:10:00,242.2,242.27,242.07,242.2,5482.0,238.0752,238.144,237.9474,238.0752,5482.0
2018-09-20 14:20:00,242.21,242.33,242.15,242.33,6660.0,238.085,238.203,238.026,238.203,6660.0
2018-09-20 14:30:00,242.33,242.61,242.33,242.52,7482.0,238.203,238.4782,238.203,238.3897,7482.0
2018-09-20 14:40:00,242.5,242.61,242.3,242.55,7305.0,238.3701,238.4782,238.1735,238.4192,7305.0
2018-09-20 14:50:00,242.56,242.74,242.56,242.72,5638.0,238.4291,238.606,238.4291,238.5863,5638.0
2018-09-20 15:00:00,242.75,242.93,242.66,242.72,28177.0,238.6158,238.7928,238.5274,238.5863,28177.0
2018-09-20 15:10:00,242.69,242.77,242.59,242.7,12208.0,238.5568,238.6355,238.4585,238.5667,12208.0
2018-09-20 15:20:00,242.65,242.7,242.53,242.67,11883.0,238.5175,238.5667,238.3996,238.5372,11883.0
2018-09-20 15:30:00,242.66,242.7,242.51,242.56,21270.0,238.5274,238.5667,238.3799,238.4291,21270.0
2018-09-20 15:40:00,242.55,242.56,242.24,242.33,57600.0,238.4192,238.4291,238.1145,238.203,57600.0
2018-09-20 15:50:00,242.32,242.68,242.26,242.52,95587.0,238.1931,238.547,238.1342,238.3897,95587.0
2018-09-21 09:30:00,242.78,243.54,242.78,242.9,452571.0,238.6453,239.3924,238.6453,238.7633,452571.0
2018-09-21 09:40:00,242.85,243.25,242.68,243.23,12071.0,238.7141,239.1073,238.547,239.0876,12071.0
2018-09-21 09:50:00,243.25,243.4,242.97,243.39,8840.0,239.1073,239.2547,238.8321,239.2449,8840.0
2018-09-21 10:00:00,243.33,243.41,243.15,243.15,8871.0,239.1859,239.2646,239.009,239.009,8871.0
2018-09-21 10:10:00,243.15,243.15,242.91,242.94,6981.0,239.009,239.009,238.7731,238.8026,6981.0
2018-09-21 10:20:00,242.96,243.12,242.79,242.97,9762.0,238.8222,238.9795,238.6551,238.8321,9762.0
2018-09-21 10:30:00,242.99,243.02,242.72,242.95,9901.0,238.8517,238.8812,238.5863,238.8124,9901.0
2018-09-21 10:40:00,242.96,243.07,242.71,242.75,14490.0,238.8222,238.9304,238.5765,238.6158,14490.0
2018-09-21 10:50:00,242.73,242.9,242.64,242.78,11878.0,238.5962,238.7633,238.5077,238.6453,11878.0
2018-09-21 11:00:00,242.79,242.9,242.66,242.83,17443.0,238.6551,238.7633,238.5274,238.6945,17443.0
2018-09-21 11:10:00,242.84,242.94,242.8,242.84,10358.0,238.7043,238.8026,238.665,238.7043,10358.0
2018-09-21 11:20:00,242.83,243.0,242.8,243.0,14217.0,238.6945,238.8616,238.665,238.8616,14217.0
2018-09-21 11:30:00,242.96,242.97,242.53,242.86,16864.0,238.8222,238.8321,238.3996,238.7239,16864.0
2018-09-21 11:40:00,242.89,243.1,242.67,243.07,14250.0,238.7534,238.9599,238.5372,238.9304,14250.0
2018-09-21 11:50:00,243.05,243.05,242.73,242.92,18370.0,238.9107,238.9107,238.5962,238.7829,18370.0
2018-09-21 12:00:00,242.93,243.04,242.92,243.04,3806.0,238.7928,238.9009,238.7829,238.9009,3806.0
2018-09-21 12:10:00,243.05,243.15,243.04,243.15,7255.0,238.9107,239.009,238.9009,239.009,7255.0
2018-09-21 12:20:00,243.15,243.34,243.05,243.18,10100.0,239.009,239.1958,238.9107,239.0385,10100.0
2018-09-21 12:30:00,243.18,243.36,243.07,243.33,10875.0,239.0385,239.2154,238.9304,239.1859,10875.0
2018-09-21 12:40:00,243.26,243.56,243.26,243.55,9100.0,239.1171,239.412,239.1171,239.4022,9100.0
2018-09-21 12:50:00,243.57,243.63,243.54,243.57,5964.0,239.4219,239.4808,239.3924,239.4219,5964.0
2018-09-21 13:00:00,243.5,243.74,243.5,243.7,8324.0,239.353,239.589,239.353,239.5496,8324.0
2018-09-21 13:10:00,243.67,243.87,243.62,243.87,9721.0,239.5201,239.7167,239.471,239.7167,9721.0
2018-09-21 13:20:00,243.87,243.91,243.72,243.8,8644.0,239.7167,239.7561,239.5693,239.6479,8644.0
2018-09-21 13:30:00,243.79,243.93,243.79,243.93,4156.0,239.6381,239.7757,239.6381,239.7757,4156.0
2018-09-21 13:40:00,243.93,244.01,243.88,243.88,7736.0,239.7757,239.8544,239.7266,239.7266,7736.0
2018-09-21 13:50:00,243.85,243.88,243.75,243.83,8561.0,239.6971,239.7266,239.5988,239.6774,8561.0
2018-09-21 14:00:00,243.81,243.81,243.68,243.72,6180.0,239.6578,239.6578,239.53,239.5693,6180.0
2018-09-21 14:10:00,243.73,243.76,243.57,243.62,8106.0,239.5791,239.6086,239.4219,239.471,8106.0
2018-09-21 14:20:00,243.59,243.76,243.59,243.75,11460.0,239.4415,239.6086,239.4415,239.5988,11460.0
2018-09-21 14:30:00,243.72,243.88,243.69,243.78,7320.0,239.5693,239.7266,239.5398,239.6283,7320.0
2018-09-21 14:40:00,243.77,244.13,243.7,243.74,27991.0,239.6184,239.9723,239.5496,239.589,27991.0
2018-09-21 14:50:00,243.71,243.71,243.46,243.5,10281.0,239.5595,239.5595,239.3137,239.353,10281.0
2018-09-21 15:00:00,243.5,243.54,243.35,243.37,20267.0,239.353,239.3924,239.2056,239.2253,20267.0
2018-09-21 15:10:00,243.36,243.51,243.29,243.33,15562.0,239.2154,239.3629,239.1466,239.1859,15562.0
2018-09-21 15:20:00,243.31,243.48,243.31,243.34,17045.0,239.1663,239.3334,239.1663,239.1958,17045.0
2018-09-21 15:30:00,243.32,243.65,243.31,243.64,26585.0,239.1761,239.5005,239.1663,239.4907,26585.0
2018-09-21 15:40:00,243.66,244.0,243.65,243.73,63431.0,239.5103,239.8445,239.5005,239.5791,63431.0
2018-09-21 15:50:00,243.73,243.95,243.27,243.42,142011.0,239.5791,239.7954,239.127,239.2744,142011.0
2018-09-24 09:30:00,244.27,245.0,243.03,243.21,30825.0,240.1099,240.8275,238.891,239.068,30825.0
2018-09-24 09:40:00,243.33,243.45,242.81,243.11,11354.0,239.1859,239.3039,238.6748,238.9697,11354.0
2018-09-24 09:50:00,243.08,243.1,242.62,242.67,12490.0,238.9402,238.9599,238.488,238.5372,12490.0
2018-09-24 10:00:00,242.67,242.84,242.25,242.25,15812.0,238.5372,238.7043,238.1243,238.1243,15812.0
2018-09-24 10:10:00,242.26,242.31,241.71,241.72,13467.0,238.1342,238.1833,237.5935,237.6034,13467.0
2018-09-24 10:20:00,241.75,241.94,241.46,241.59,31321.0,237.6328,237.8196,237.3478,237.4756,31321.0
2018-09-24 10:30:00,241.57,241.57,240.8,240.82,15844.0,237.4559,237.4559,236.699,236.7187,15844.0
2018-09-24 10:40:00,240.73,241.11,240.45,241.0,18330.0,236.6302,237.0037,236.355,236.8956,18330.0
2018-09-24 10:50:00,241.02,241.28,240.89,241.16,11834.0,236.9153,237.1709,236.7875,237.0529,11834.0
2018-09-24 11:00:00,241.21,241.21,240.68,240.68,16568.0,237.102,237.102,236.5811,236.5811,16568.0
2018-09-24 11:10:00,240.65,240.69,240.48,240.6,12496.0,236.5516,236.5909,236.3845,236.5024,12496.0
2018-09-24 11:20:00,240.68,240.98,240.68,240.7,7000.0,236.5811,236.876,236.5811,236.6007,7000.0
2018-09-24 11:30:00,240.77,240.86,240.51,240.77,12049.0,236.6695,236.758,236.414,236.6695,12049.0
2018-09-24 11:40:00,240.76,240.84,240.52,240.63,14705.0,236.6597,236.7383,236.4238,236.5319,14705.0
2018-09-24 11:50:00,240.67,240.68,240.46,240.47,9729.0,236.5712,236.5811,236.3648,236.3746,9729.0
2018-09-24 12:00:00,240.51,240.51,240.05,240.16,12940.0,236.414,236.414,235.9618,236.0699,12940.0
2018-09-24 12:10:00,240.17,240.17,239.91,240.01,4818.0,236.0798,236.0798,235.8242,235.9225,4818.0
2018-09-24 12:20:00,239.97,240.26,239.97,240.15,5974.0,235.8832,236.1682,235.8832,236.0601,5974.0
2018-09-24 12:30:00,240.29,240.29,240.04,240.06,5930.0,236.1977,236.1977,235.952,235.9716,5930.0
2018-09-24 12:40:00,240.03,240.03,239.66,239.95,21329.0,235.9421,235.9421,235.5784,235.8635,21329.0
2018-09-24 12:50:00,239.94,240.09,239.92,239.97,7183.0,235.8537,236.0011,235.834,235.8832,7183.0
2018-09-24 13:00:00,239.97,239.99,239.87,239.92,8542.0,235.8832,235.9028,235.7849,235.834,8542.0
2018-09-24 13:10:00,239.92,240.03,239.88,240.01,4876.0,235.834,235.9421,235.7947,235.9225,4876.0
2018-09-24 13:20:00,239.99,240.24,239.92,240.12,12219.0,235.9028,236.1486,235.834,236.0306,12219.0
2018-09-24 13:30:00,240.1,240.37,240.1,240.3,18226.0,236.0109,236.2764,236.0109,236.2075,18226.0
2018-09-24 13:40:00,240.33,240.69,240.33,240.57,8781.0,236.237,236.5909,236.237,236.4729,8781.0
2018-09-24 13:50:00,240.54,240.62,240.33,240.4,12553.0,236.4435,236.5221,236.237,236.3058,12553.0
2018-09-24 14:00:00,240.46,240.64,240.46,240.59,8326.0,236.3648,236.5418,236.3648,236.4926,8326.0
2018-09-24 14:10:00,240.61,240.96,240.6,240.95,25820.0,236.5123,236.8563,236.5024,236.8465,25820.0
2018-09-24 14:20:00,241.0,241.02,240.82,240.87,8398.0,236.8956,236.9153,236.7187,236.7678,8398.0
2018-09-24 14:30:00,240.88,241.35,240.88,241.33,7081.0,236.7777,237.2397,236.7777,237.22,7081.0
2018-09-24 14:40:00,241.38,241.61,241.36,241.59,11774.0,237.2691,237.4952,237.2495,237.4756,11774.0
2018-09-24 14:50:00,241.6,241.73,241.55,241.68,7065.0,237.4854,237.6132,237.4363,237.564,7065.0
2018-09-24 15:00:00,241.68,241.68,241.48,241.62,8070.0,237.564,237.564,237.3674,237.5051,8070.0
2018-09-24 15:10:00,241.62,241.66,241.52,241.62,8625.0,237.5051,237.5444,237.4068,237.5051,8625.0
2018-09-24 15:20:00,241.58,241.72,241.53,241.63,13986.0,237.4657,237.6034,237.4166,237.5149,13986.0
2018-09-24 15:30:00,241.63,241.8,241.62,241.76,16756.0,237.5149,237.682,237.5051,237.6427,16756.0
2018-09-24 15:40:00,241.75,241.89,241.7,241.84,26909.0,237.6328,237.7705,237.5837,237.7213,26909.0
2018-09-24 15:50:00,241.89,242.16,241.83,242.15,124357.0,237.7705,238.0359,237.7115,238.026,124357.0
2018-09-25 09:30:00,243.29,243.31,241.55,242.58,57011.0,239.1466,239.1663,237.4363,238.4487,57011.0
2018-09-25 09:40:00,242.77,242.95,242.45,242.45,14435.0,238.6355,238.8124,238.3209,238.3209,14435.0
2018-09-25 09:50:00,242.38,243.05,242.26,243.03,13986.0,238.2521,238.9107,238.1342,238.891,13986.0
2018-09-25 10:00:00,243.06,243.07,242.57,242.78,25124.0,238.9205,238.9304,238.4389,238.6453,25124.0
2018-09-25 10:10:00,242.73,242.87,242.53,242.72,19735.0,238.5962,238.7338,238.3996,238.5863,19735.0
2018-09-25 10:20:00,242.7,242.73,242.23,242.26,7924.0,238.5667,238.5962,238.1047,238.1342,7924.0
2018-09-25 10:30:00,242.26,242.36,242.1,242.25,25246.0,238.1342,238.2325,237.9769,238.1243,25246.0
2018-09-25 10:40:00,242.27,242.35,242.2,242.31,21611.0,238.144,238.2226,238.0752,238.1833,21611.0
2018-09-25 10:50:00,242.28,242.93,242.24,242.79,80501.0,238.1538,238.7928,238.1145,238.6551,80501.0
2018-09-25 11:00:00,242.82,243.0,242.7,242.88,20806.0,238.6846,238.8616,238.5667,238.7436,20806.0
2018-09-25 11:10:00,242.86,242.93,242.6,242.67,35017.0,238.7239,238.7928,238.4684,238.5372,35017.0
2018-09-25 11:20:00,242.65,242.65,242.32,242.56,16628.0,238.5175,238.5175,238.1931,238.4291,16628.0
2018-09-25 11:30:00,242.56,242.99,242.56,242.78,11680.0,238.4291,238.8517,238.4291,238.6453,11680.0
2018-09-25 11:40:00,242.74,242.85,242.69,242.85,9898.0,238.606,238.7141,238.5568,238.7141,9898.0
2018-09-25 11:50:00,242.89,243.05,242.85,243.02,15292.0,238.7534,238.9107,238.7141,238.8812,15292.0
2018-09-25 12:00:00,243.01,243.07,242.96,243.04,13917.0,238.8714,238.9304,238.8222,238.9009,13917.0
2018-09-25 12:10:00,243.07,243.07,242.72,242.8,13735.0,238.9304,238.9304,238.5863,238.665,13735.0
2018-09-25 12:20:00,242.83,242.91,242.83,242.85,10123.0,238.6945,238.7731,238.6945,238.7141,10123.0
2018-09-25 12:30:00,242.84,242.95,242.76,242.87,9535.0,238.7043,238.8124,238.6256,238.7338,9535.0
2018-09-25 12:40:00,242.9,242.9,242.55,242.57,12184.0,238.7633,238.7633,238.4192,238.4389,12184.0
2018-09-25 12:50:00,242.62,242.87,242.62,242.84,9512.0,238.488,238.7338,238.488,238.7043,9512.0
2018-09-25 13:00:00,242.8,242.9,242.76,242.81,4288.0,238.665,238.7633,238.6256,238.6748,4288.0
2018-09-25 13:10:00,242.81,242.81,242.6,242.67,11962.0,238.6748,238.6748,238.4684,238.5372,11962.0
2018-09-25 13:20:00,242.65,242.73,242.53,242.58,7569.0,238.5175,238.5962,238.3996,238.4487,7569.0
2018-09-25 13:30:00,242.54,242.68,242.47,242.68,11721.0,238.4094,238.547,238.3406,238.547,11721.0
2018-09-25 13:40:00,242.63,242.66,242.45,242.56,9861.0,238.4979,238.5274,238.3209,238.4291,9861.0
2018-09-25 13:50:00,242.6,242.79,242.57,242.75,7184.0,238.4684,238.6551,238.4389,238.6158,7184.0
2018-09-25 14:00:00,242.65,242.76,242.62,242.68,7661.0,238.5175,238.6256,238.488,238.547,7661.0
2018-09-25 14:10:00,242.7,242.89,242.7,242.88,10565.0,238.5667,238.7534,238.5667,238.7436,10565.0
2018-09-25 14:20:00,242.95,243.03,242.9,242.94,7247.0,238.8124,238.891,238.7633,238.8026,7247.0
2018-09-25 14:30:00,242.94,243.02,242.83,242.95,11767.0,238.8026,238.8812,238.6945,238.8124,11767.0
2018-09-25 14:40:00,242.99,243.0,242.9,242.9,11130.0,238.8517,238.8616,238.7633,238.7633,11130.0
2018-09-25 14:50:00,242.89,243.11,242.89,243.0,21831.0,238.7534,238.9697,238.7534,238.8616,21831.0
2018-09-25 15:00:00,243.02,243.02,242.84,242.93,7459.0,238.8812,238.8812,238.7043,238.7928,7459.0
2018-09-25 15:10:00,242.91,242.95,242.81,242.95,12352.0,238.7731,238.8124,238.6748,238.8124,12352.0
2018-09-25 15:20:00,242.93,243.14,242.92,243.09,37354.0,238.7928,238.9992,238.7829,238.95,37354.0
2018-09-25 15:30:00,243.09,243.28,243.07,243.2,29060.0,238.95,239.1368,238.9304,239.0582,29060.0
2018-09-25 15:40:00,243.18,243.27,243.02,243.18,33470.0,239.0385,239.127,238.8812,239.0385,33470.0
2018-09-25 15:50:00,243.15,243.22,242.91,243.13,82005.0,239.009,239.0778,238.7731,238.9893,82005.0
2018-09-26 09:30:00,243.48,243.68,242.71,243.37,38720.0,239.3334,239.53,238.5765,239.2253,38720.0
2018-09-26 09:40:00,243.28,243.57,243.11,243.43,61246.0,239.1368,239.4219,238.9697,239.2842,61246.0
2018-09-26 09:50:00,243.47,243.67,243.15,243.35,17612.0,239.3236,239.5201,239.009,239.2056,17612.0
2018-09-26 10:00:00,243.41,243.5,243.2,243.2,8820.0,239.2646,239.353,239.0582,239.0582,8820.0
2018-09-26 10:10:00,243.19,243.4,242.7,242.74,7789.0,239.0483,239.2547,238.5667,238.606,7789.0
2018-09-26 10:20:00,242.8,243.03,242.71,242.94,9071.0,238.665,238.891,238.5765,238.8026,9071.0
2018-09-26 10:30:00,242.92,243.12,242.86,243.12,3900.0,238.7829,238.9795,238.7239,238.9795,3900.0
2018-09-26 10:40:00,243.21,243.83,243.19,243.67,17591.0,239.068,239.6774,239.0483,239.5201,17591.0
2018-09-26 10:50:00,243.63,243.96,243.63,243.93,7711.0,239.4808,239.8052,239.4808,239.7757,7711.0
2018-09-26 11:00:00,243.93,244.22,243.92,244.22,14721.0,239.7757,240.0608,239.7659,240.0608,14721.0
2018-09-26 11:10:00,244.22,244.42,244.17,244.32,10381.0,240.0608,240.2574,240.0116,240.1591,10381.0
2018-09-26 11:20:00,244.35,244.44,244.11,244.12,7854.0,240.1886,240.277,239.9527,239.9625,7854.0
2018-09-26 11:30:00,244.15,244.31,244.15,244.19,7571.0,239.992,240.1492,239.992,240.0313,7571.0
2018-09-26 11:40:00,244.2,244.34,244.08,244.27,10430.0,240.0411,240.1787,239.9232,240.1099,10430.0
2018-09-26 11:50:00,244.22,244.34,244.19,244.23,6951.0,240.0608,240.1787,240.0313,240.0706,6951.0
2018-09-26 12:00:00,244.26,244.35,244.17,244.18,7164.0,240.1001,240.1886,240.0116,240.0215,7164.0
2018-09-26 12:10:00,244.19,244.29,244.1,244.18,5507.0,240.0313,240.1296,239.9428,240.0215,5507.0
2018-09-26 12:20:00,244.21,244.28,244.16,244.28,5170.0,240.051,240.1198,240.0018,240.1198,5170.0
2018-09-26 12:30:00,244.24,244.46,244.24,244.45,7592.0,240.0804,240.2967,240.0804,240.2869,7592.0
2018-09-26 12:40:00,244.46,244.5,244.29,244.4,8583.0,240.2967,240.336,240.1296,240.2377,8583.0
2018-09-26 12:50:00,244.4,244.54,244.37,244.52,7806.0,240.2377,240.3753,240.2082,240.3557,7806.0
2018-09-26 13:00:00,244.5,244.5,244.4,244.46,9443.0,240.336,240.336,240.2377,240.2967,9443.0
2018-09-26 13:10:00,244.5,244.67,244.42,244.67,6188.0,240.336,240.5031,240.2574,240.5031,6188.0
2018-09-26 13:20:00,244.63,244.64,244.23,244.24,9453.0,240.4638,240.4736,240.0706,240.0804,9453.0
2018-09-26 13:30:00,244.27,244.27,243.83,243.87,8411.0,240.1099,240.1099,239.6774,239.7167,8411.0
2018-09-26 13:40:00,243.93,244.01,243.89,243.96,5702.0,239.7757,239.8544,239.7364,239.8052,5702.0
2018-09-26 13:50:00,243.93,244.44,243.9,244.3,8471.0,239.7757,240.277,239.7462,240.1394,8471.0
2018-09-26 14:00:00,244.28,244.7,244.05,244.44,8791.0,240.1198,240.5326,239.8937,240.277,8791.0
2018-09-26 14:10:00,244.46,244.96,244.44,244.63,17696.0,240.2967,240.7882,240.277,240.4638,17696.0
2018-09-26 14:20:00,244.67,244.79,244.5,244.56,8396.0,240.5031,240.6211,240.336,240.395,8396.0
2018-09-26 14:30:00,244.59,244.65,244.28,244.34,9929.0,240.4245,240.4835,240.1198,240.1787,9929.0
2018-09-26 14:40:00,244.33,244.33,243.85,243.87,9810.0,240.1689,240.1689,239.6971,239.7167,9810.0
2018-09-26 14:50:00,243.93,244.01,243.69,243.89,5807.0,239.7757,239.8544,239.5398,239.7364,5807.0
2018-09-26 15:00:00,243.88,243.88,243.55,243.8,12063.0,239.7266,239.7266,239.4022,239.6479,12063.0
2018-09-26 15:10:00,243.85,243.92,243.75,243.92,9485.0,239.6971,239.7659,239.5988,239.7659,9485.0
2018-09-26 15:20:00,243.94,244.09,243.82,243.85,8383.0,239.7856,239.933,239.6676,239.6971,8383.0
2018-09-26 15:30:00,243.85,243.85,243.51,243.59,18747.0,239.6971,239.6971,239.3629,239.4415,18747.0
2018-09-26 15:40:00,243.55,243.69,242.35,242.55,48128.0,239.4022,239.5398,238.2226,238.4192,48128.0
2018-09-26 15:50:00,242.54,242.85,242.45,242.85,77853.0,238.4094,238.7141,238.3209,238.7141,77853.0
2018-09-27 09:30:00,243.16,243.89,242.56,243.07,68657.0,239.0188,239.7364,238.4291,238.9304,68657.0
2018-09-27 09:40:00,242.96,243.24,242.68,243.09,31958.0,238.8222,239.0975,238.547,238.95,31958.0
2018-09-27 09:50:00,243.17,243.36,242.82,242.83,17073.0,239.0287,239.2154,238.6846,238.6945,17073.0
2018-09-27 10:00:00,242.96,243.55,242.93,243.42,33897.0,238.8222,239.4022,238.7928,239.2744,33897.0
2018-09-27 10:10:00,243.49,243.51,243.31,243.36,10947.0,239.3432,239.3629,239.1663,239.2154,10947.0
2018-09-27 10:20:00,243.35,243.65,243.19,243.39,11167.0,239.2056,239.5005,239.0483,239.2449,11167.0
2018-09-27 10:30:00,243.5,243.57,243.18,243.54,10691.0,239.353,239.4219,239.0385,239.3924,10691.0
2018-09-27 10:40:00,243.56,243.82,243.41,243.5,9751.0,239.412,239.6676,239.2646,239.353,9751.0
2018-09-27 10:50:00,243.49,243.76,243.44,243.75,8187.0,239.3432,239.6086,239.2941,239.5988,8187.0
2018-09-27 11:00:00,243.89,244.0,243.77,243.87,8415.0,239.7364,239.8445,239.6184,239.7167,8415.0
2018-09-27 11:10:00,243.88,243.88,243.63,243.83,8784.0,239.7266,239.7266,239.4808,239.6774,8784.0
2018-09-27 11:20:00,243.87,243.91,243.71,243.8,13132.0,239.7167,239.7561,239.5595,239.6479,13132.0
2018-09-27 11:30:00,243.84,243.99,243.81,243.85,12420.0,239.6873,239.8347,239.6578,239.6971,12420.0
2018-09-27 11:40:00,243.86,244.1,243.84,244.1,8409.0,239.7069,239.9428,239.6873,239.9428,8409.0
2018-09-27 11:50:00,244.14,244.34,244.07,244.26,5379.0,239.9821,240.1787,239.9133,240.1001,5379.0
2018-09-27 12:00:00,244.3,244.56,244.19,244.47,6305.0,240.1394,240.395,240.0313,240.3065,6305.0
2018-09-27 12:10:00,244.46,244.54,244.38,244.46,7144.0,240.2967,240.3753,240.2181,240.2967,7144.0
2018-09-27 12:20:00,244.48,244.65,244.43,244.55,8675.0,240.3164,240.4835,240.2672,240.3852,8675.0
2018-09-27 12:30:00,244.57,244.64,244.49,244.62,8748.0,240.4048,240.4736,240.3262,240.454,8748.0
2018-09-27 12:40:00,244.63,244.81,244.62,244.78,8144.0,240.4638,240.6407,240.454,240.6112,8144.0
2018-09-27 12:50:00,244.8,244.97,244.74,244.77,9625.0,240.6309,240.798,240.5719,240.6014,9625.0
2018-09-27 13:00:00,244.67,244.69,244.43,244.43,7722.0,240.5031,240.5228,240.2672,240.2672,7722.0
2018-09-27 13:10:00,244.46,244.62,244.42,244.58,12003.0,240.2967,240.454,240.2574,240.4147,12003.0
2018-09-27 13:20:00,244.56,244.56,244.39,244.5,7880.0,240.395,240.395,240.2279,240.336,7880.0
2018-09-27 13:30:00,244.5,244.61,244.46,244.47,9486.0,240.336,240.4441,240.2967,240.3065,9486.0
2018-09-27 13:40:00,244.48,244.66,244.35,244.64,14417.0,240.3164,240.4933,240.1886,240.4736,14417.0
2018-09-27 13:50:00,244.67,244.73,244.6,244.69,9220.0,240.5031,240.5621,240.4343,240.5228,9220.0
2018-09-27 14:00:00,244.66,244.76,244.42,244.74,14664.0,240.4933,240.5916,240.2574,240.5719,14664.0
2018-09-27 14:10:00,244.73,244.82,244.65,244.76,9282.0,240.5621,240.6506,240.4835,240.5916,9282.0
2018-09-27 14:20:00,244.81,244.84,244.64,244.76,11252.0,240.6407,240.6702,240.4736,240.5916,11252.0
2018-09-27 14:30:00,244.79,244.82,244.59,244.64,10181.0,240.6211,240.6506,240.4245,240.4736,10181.0
2018-09-27 14:40:00,244.68,244.72,244.52,244.63,11239.0,240.5129,240.5523,240.3557,240.4638,11239.0
2018-09-27 14:50:00,244.65,244.77,244.4,244.45,12582.0,240.4835,240.6014,240.2377,240.2869,12582.0
2018-09-27 15:00:00,244.5,244.59,244.3,244.32,18813.0,240.336,240.4245,240.1394,240.1591,18813.0
2018-09-27 15:10:00,244.33,244.45,244.22,244.42,12824.0,240.1689,240.2869,240.0608,240.2574,12824.0
2018-09-27 15:20:00,244.42,244.49,244.2,244.25,16617.0,240.2574,240.3262,240.0411,240.0903,16617.0
2018-09-27 15:30:00,244.26,244.26,243.77,243.83,14887.0,240.1001,240.1001,239.6184,239.6774,14887.0
2018-09-27 15:40:00,243.82,244.01,243.77,243.95,19639.0,239.6676,239.8544,239.6184,239.7954,19639.0
2018-09-27 15:50:00,243.92,244.52,243.84,244.31,84252.0,239.7659,240.3557,239.6873,240.1492,84252.0
2018-09-28 09:30:00,243.93,244.63,243.6,243.6,33840.0,239.7757,240.4638,239.4513,239.4513,33840.0
2018-09-28 09:40:00,243.62,243.76,242.99,243.07,61016.0,239.471,239.6086,238.8517,238.9304,61016.0
2018-09-28 09:50:00,242.97,243.84,242.8,243.84,12249.0,238.8321,239.6873,238.665,239.6873,12249.0
2018-09-28 10:00:00,243.74,243.96,243.66,243.96,14634.0,239.589,239.8052,239.5103,239.8052,14634.0
2018-09-28 10:10:00,243.91,244.23,243.88,243.94,19744.0,239.7561,240.0706,239.7266,239.7856,19744.0
2018-09-28 10:20:00,243.95,244.26,243.78,244.25,12534.0,239.7954,240.1001,239.6283,240.0903,12534.0
2018-09-28 10:30:00,244.25,244.25,243.76,244.0,10667.0,240.0903,240.0903,239.6086,239.8445,10667.0
2018-09-28 10:40:00,244.07,244.36,243.89,244.35,16356.0,239.9133,240.1984,239.7364,240.1886,16356.0
2018-09-28 10:50:00,244.33,244.61,244.28,244.43,37597.0,240.1689,240.4441,240.1198,240.2672,37597.0
2018-09-28 11:00:00,244.46,244.46,244.2,244.34,14831.0,240.2967,240.2967,240.0411,240.1787,14831.0
2018-09-28 11:10:00,244.32,244.45,244.25,244.36,10549.0,240.1591,240.2869,240.0903,240.1984,10549.0
2018-09-28 11:20:00,244.36,244.38,244.08,244.08,15887.0,240.1984,240.2181,239.9232,239.9232,15887.0
2018-09-28 11:30:00,244.09,244.13,243.86,243.92,7704.0,239.933,239.9723,239.7069,239.7659,7704.0
2018-09-28 11:40:00,243.86,244.02,243.66,243.99,28679.0,239.7069,239.8642,239.5103,239.8347,28679.0
2018-09-28 11:50:00,244.01,244.07,243.83,243.83,6233.0,239.8544,239.9133,239.6774,239.6774,6233.0
2018-09-28 12:00:00,243.86,243.95,243.83,243.92,5707.0,239.7069,239.7954,239.6774,239.7659,5707.0
2018-09-28 12:10:00,243.93,244.04,243.9,243.91,24377.0,239.7757,239.8838,239.7462,239.7561,24377.0
2018-09-28 12:20:00,243.87,243.93,243.7,243.72,5817.0,239.7167,239.7757,239.5496,239.5693,5817.0
2018-09-28 12:30:00,243.77,243.93,243.74,243.83,12164.0,239.6184,239.7757,239.589,239.6774,12164.0
2018-09-28 12:40:00,243.82,243.89,243.55,243.61,7370.0,239.6676,239.7364,239.4022,239.4612,7370.0
2018-09-28 12:50:00,243.72,243.92,243.71,243.88,13176.0,239.5693,239.7659,239.5595,239.7266,13176.0
2018-09-28 13:00:00,243.83,243.87,243.77,243.81,7170.0,239.6774,239.7167,239.6184,239.6578,7170.0
2018-09-28 13:10:00,243.81,243.97,243.75,243.94,6827.0,239.6578,239.815,239.5988,239.7856,6827.0
2018-09-28 13:20:00,244.0,244.27,243.95,244.25,30548.0,239.8445,240.1099,239.7954,240.0903,30548.0
2018-09-28 13:30:00,244.24,244.57,244.24,244.41,10320.0,240.0804,240.4048,240.0804,240.2475,10320.0
2018-09-28 13:40:00,244.49,244.54,244.28,244.28,6968.0,240.3262,240.3753,240.1198,240.1198,6968.0
2018-09-28 13:50:00,244.26,244.52,244.25,244.35,8655.0,240.1001,240.3557,240.0903,240.1886,8655.0
2018-09-28 14:00:00,244.34,244.37,243.97,244.06,7118.0,240.1787,240.2082,239.815,239.9035,7118.0
2018-09-28 14:10:00,244.04,244.21,243.86,244.07,12935.0,239.8838,240.051,239.7069,239.9133,12935.0
2018-09-28 14:20:00,244.07,244.35,244.07,244.23,12109.0,239.9133,240.1886,239.9133,240.0706,12109.0
2018-09-28 14:30:00,244.23,244.3,244.16,244.29,11969.0,240.0706,240.1394,240.0018,240.1296,11969.0
2018-09-28 14:40:00,244.29,244.36,244.03,244.09,15099.0,240.1296,240.1984,239.874,239.933,15099.0
2018-09-28 14:50:00,244.06,244.19,244.05,244.16,13131.0,239.9035,240.0313,239.8937,240.0018,13131.0
2018-09-28 15:00:00,244.14,244.26,244.0,244.11,19364.0,239.9821,240.1001,239.8445,239.9527,19364.0
2018-09-28 15:10:00,244.08,244.13,243.77,243.83,36312.0,239.9232,239.9723,239.6184,239.6774,36312.0
2018-09-28 15:20:00,243.8,244.11,243.8,243.82,17595.0,239.6479,239.9527,239.6479,239.6676,17595.0
2018-09-28 15:30:00,243.81,243.89,243.59,243.8,25432.0,239.6578,239.7364,239.4415,239.6479,25432.0
2018-09-28 15:40:00,243.8,244.19,243.69,244.07,31890.0,239.6479,240.0313,239.5398,239.9133,31890.0
2018-09-28 15:50:00,244.08,244.14,243.74,244.0,91278.0,239.9232,239.9821,239.589,239.8445,91278.0
2018-10-01 09:30:00,245.92,246.46,245.21,246.37,37226.0,241.7318,242.2626,241.0339,242.1742,37226.0
2018-10-01 09:40:00,246.32,247.39,246.31,247.29,57676.0,242.125,243.1768,242.1152,243.0785,57676.0
2018-10-01 09:50:00,247.29,248.31,247.23,248.24,217132.0,243.0785,244.0811,243.0195,244.0123,217132.0
2018-10-01 10:00:00,248.26,248.99,248.16,248.99,66598.0,244.032,244.7495,243.9337,244.7495,66598.0
2018-10-01 10:10:00,248.98,249.56,248.83,249.52,75926.0,244.7397,245.3098,244.5923,245.2705,75926.0
2018-10-01 10:20:00,249.49,249.81,249.45,249.7,78185.0,245.241,245.5556,245.2017,245.4475,78185.0
2018-10-01 10:30:00,249.66,249.84,249.0,249.02,56925.0,245.4081,245.5851,244.7594,244.779,56925.0
2018-10-01 10:40:00,249.02,249.22,249.01,249.19,27304.0,244.779,244.9756,244.7692,244.9461,27304.0
2018-10-01 10:50:00,249.18,249.2,248.78,249.03,50489.0,244.9363,244.956,244.5431,244.7889,50489.0
2018-10-01 11:00:00,249.03,249.09,248.49,248.51,42639.0,244.7889,244.8478,244.2581,244.2777,42639.0
2018-10-01 11:10:00,248.48,248.64,248.31,248.43,28835.0,244.2482,244.4055,244.0811,244.1991,28835.0
2018-10-01 11:20:00,248.44,248.59,248.12,248.5,20109.0,244.2089,244.3564,243.8944,244.2679,20109.0
2018-10-01 11:30:00,248.51,249.01,248.41,248.99,18519.0,244.2777,244.7692,244.1794,244.7495,18519.0
2018-10-01 11:40:00,248.99,249.02,248.66,248.94,20755.0,244.7495,244.779,244.4252,244.7004,20755.0
2018-10-01 11:50:00,248.96,249.07,248.86,249.01,23725.0,244.7201,244.8282,244.6218,244.7692,23725.0
2018-10-01 12:00:00,248.99,249.0,248.55,248.61,24891.0,244.7495,244.7594,244.317,244.376,24891.0
2018-10-01 12:10:00,248.6,248.73,248.43,248.51,11502.0,244.3662,244.494,244.1991,244.2777,11502.0
2018-10-01 12:20:00,248.48,248.49,248.06,248.33,14054.0,244.2482,244.2581,243.8354,244.1008,14054.0
2018-10-01 12:30:00,248.3,248.46,248.25,248.46,17601.0,244.0713,244.2286,244.0221,244.2286,17601.0
2018-10-01 12:40:00,248.43,248.52,248.39,248.51,20420.0,244.1991,244.2876,244.1598,244.2777,20420.0
2018-10-01 12:50:00,248.52,248.91,248.47,248.91,15418.0,244.2876,244.6709,244.2384,244.6709,15418.0
2018-10-01 13:00:00,248.94,249.11,248.86,248.92,20560.0,244.7004,244.8675,244.6218,244.6807,20560.0
2018-10-01 13:10:00,248.94,249.0,248.86,248.86,24106.0,244.7004,244.7594,244.6218,244.6218,24106.0
2018-10-01 13:20:00,248.88,248.92,248.76,248.79,13277.0,244.6414,244.6807,244.5235,244.553,13277.0
2018-10-01 13:30:00,248.81,248.9,248.54,248.9,15488.0,244.5726,244.6611,244.3072,244.6611,15488.0
2018-10-01 13:40:00,248.95,249.02,248.72,248.72,15455.0,244.7102,244.779,244.4841,244.4841,15455.0
2018-10-01 13:50:00,248.77,248.83,248.49,248.51,15526.0,244.5333,244.5923,244.2581,244.2777,15526.0
2018-10-01 14:00:00,248.52,248.52,248.17,248.5,15190.0,244.2876,244.2876,243.9435,244.2679,15190.0
2018-10-01 14:10:00,248.55,248.55,248.31,248.45,15672.0,244.317,244.317,244.0811,244.2187,15672.0
2018-10-01 14:20:00,248.45,248.61,248.39,248.51,19503.0,244.2187,244.376,244.1598,244.2777,19503.0
2018-10-01 14:30:00,248.55,248.62,248.26,248.31,20241.0,244.317,244.3858,244.032,244.0811,20241.0
2018-10-01 14:40:00,248.31,248.36,248.12,248.32,20124.0,244.0811,244.1303,243.8944,244.091,20124.0
2018-10-01 14:50:00,248.29,248.73,248.26,248.62,40641.0,244.0615,244.494,244.032,244.3858,40641.0
2018-10-01 15:00:00,248.63,248.84,248.55,248.55,16614.0,244.3957,244.6021,244.317,244.317,16614.0
2018-10-01 15:10:00,248.59,248.66,248.49,248.61,24644.0,244.3564,244.4252,244.2581,244.376,24644.0
2018-10-01 15:20:00,248.59,248.61,248.08,248.24,25957.0,244.3564,244.376,243.855,244.0123,25957.0
2018-10-01 15:30:00,248.22,248.23,247.99,248.18,28728.0,243.9927,244.0025,243.7666,243.9533,28728.0
2018-10-01 15:40:00,248.17,248.56,247.95,248.41,49571.0,243.9435,244.3269,243.7273,244.1794,49571.0
2018-10-01 15:50:00,248.39,248.65,248.17,248.54,77700.0,244.1598,244.4153,243.9435,244.3072,77700.0
2018-10-02 09:30:00,248.0,249.03,247.46,248.27,44736.0,243.7764,244.7889,243.2456,244.0418,44736.0
2018-10-02 09:40:00,248.19,248.73,248.18,248.33,35926.0,243.9632,244.494,243.9533,244.1008,35926.0
2018-10-02 09:50:00,248.27,249.06,248.22,249.01,44863.0,244.0418,244.8184,243.9927,244.7692,44863.0
2018-10-02 10:00:00,249.08,249.15,248.34,248.43,47600.0,244.838,244.9068,244.1106,244.1991,47600.0
2018-10-02 10:10:00,248.46,248.51,247.83,247.83,42867.0,244.2286,244.2777,243.6093,243.6093,42867.0
2018-10-02 10:20:00,247.85,248.03,247.54,247.78,35010.0,243.629,243.8059,243.3242,243.5602,35010.0
2018-10-02 10:30:00,247.78,247.88,247.48,247.65,23782.0,243.5602,243.6585,243.2653,243.4324,23782.0
2018-10-02 10:40:00,247.63,247.91,247.57,247.91,30368.0,243.4127,243.6879,243.3537,243.6879,30368.0
2018-10-02 10:50:00,247.93,248.31,247.93,248.15,21236.0,243.7076,244.0811,243.7076,243.9239,21236.0
2018-10-02 11:00:00,248.15,248.42,248.03,248.42,16191.0,243.9239,244.1893,243.8059,244.1893,16191.0
2018-10-02 11:10:00,248.42,248.49,248.19,248.19,27140.0,244.1893,244.2581,243.9632,243.9632,27140.0
2018-10-02 11:20:00,248.19,248.31,247.95,247.95,19824.0,243.9632,244.0811,243.7273,243.7273,19824.0
2018-10-02 11:30:00,248.01,248.09,247.86,247.89,13660.0,243.7862,243.8649,243.6388,243.6683,13660.0
2018-10-02 11:40:00,247.91,248.01,247.91,247.97,13690.0,243.6879,243.7862,243.6879,243.7469,13690.0
2018-10-02 11:50:00,247.96,248.06,247.9,248.04,12719.0,243.7371,243.8354,243.6781,243.8157,12719.0
2018-10-02 12:00:00,248.0,248.2,247.98,248.2,15997.0,243.7764,243.973,243.7567,243.973,15997.0
2018-10-02 12:10:00,248.2,248.2,248.0,248.05,13384.0,243.973,243.973,243.7764,243.8256,13384.0
2018-10-02 12:20:00,248.07,248.22,248.05,248.12,14576.0,243.8452,243.9927,243.8256,243.8944,14576.0
2018-10-02 12:30:00,248.17,248.41,248.08,248.41,15554.0,243.9435,244.1794,243.855,244.1794,15554.0
2018-10-02 12:40:00,248.44,248.53,248.2,248.2,13093.0,244.2089,244.2974,243.973,243.973,13093.0
2018-10-02 12:50:00,248.2,248.28,248.06,248.22,6988.0,243.973,244.0516,243.8354,243.9927,6988.0
2018-10-02 13:00:00,248.25,248.3,248.21,248.28,20236.0,244.0221,244.0713,243.9828,244.0516,20236.0
2018-10-02 13:10:00,248.3,248.62,248.29,248.55,15724.0,244.0713,244.3858,244.0615,244.317,15724.0
2018-10-02 13:20:00,248.55,248.56,248.38,248.53,22595.0,244.317,244.3269,244.1499,244.2974,22595.0
2018-10-02 13:30:00,248.5,248.55,248.29,248.42,18487.0,244.2679,244.317,244.0615,244.1893,18487.0
2018-10-02 13:40:00,248.44,248.44,248.3,248.31,15605.0,244.2089,244.2089,244.0713,244.0811,15605.0
2018-10-02 13:50:00,248.33,248.42,248.29,248.36,12632.0,244.1008,244.1893,244.0615,244.1303,12632.0
2018-10-02 14:00:00,248.37,248.51,248.34,248.43,25019.0,244.1401,244.2777,244.1106,244.1991,25019.0
2018-10-02 14:10:00,248.43,248.49,248.43,248.43,13348.0,244.1991,244.2581,244.1991,244.1991,13348.0
2018-10-02 14:20:00,248.46,248.55,248.45,248.47,50191.0,244.2286,244.317,244.2187,244.2384,50191.0
2018-10-02 14:30:00,248.49,248.49,248.07,248.07,22435.0,244.2581,244.2581,243.8452,243.8452,22435.0
2018-10-02 14:40:00,248.07,248.12,247.93,247.98,13008.0,243.8452,243.8944,243.7076,243.7567,13008.0
2018-10-02 14:50:00,247.99,248.04,247.83,247.87,15422.0,243.7666,243.8157,243.6093,243.6486,15422.0
2018-10-02 15:00:00,247.89,247.95,247.71,247.9,23691.0,243.6683,243.7273,243.4913,243.6781,23691.0
2018-10-02 15:10:00,247.91,247.92,247.68,247.68,15592.0,243.6879,243.6978,243.4619,243.4619,15592.0
2018-10-02 15:20:00,247.64,247.76,247.48,247.72,27916.0,243.4225,243.5405,243.2653,243.5012,27916.0
2018-10-02 15:30:00,247.76,248.04,247.73,247.89,29122.0,243.5405,243.8157,243.511,243.6683,29122.0
2018-10-02 15:40:00,247.89,248.05,247.77,247.93,38855.0,243.6683,243.8256,243.5503,243.7076,38855.0
2018-10-02 15:50:00,247.97,247.99,247.62,247.81,63421.0,243.7469,243.7666,243.4029,243.5896,63421.0
2018-10-03 09:30:00,248.77,249.95,248.52,249.34,148293.0,244.5333,245.6932,244.2876,245.0936,148293.0
2018-10-03 09:40:00,249.39,249.56,248.37,248.41,42412.0,245.1427,245.3098,244.1401,244.1794,42412.0
2018-10-03 09:50:00,248.42,248.78,248.17,248.69,23009.0,244.1893,244.5431,243.9435,244.4547,23009.0
2018-10-03 10:00:00,248.69,249.19,248.56,249.15,27392.0,244.4547,244.9461,244.3269,244.9068,27392.0
2018-10-03 10:10:00,249.15,249.15,248.88,248.99,27397.0,244.9068,244.9068,244.6414,244.7495,27397.0
2018-10-03 10:20:00,249.0,249.25,248.99,249.12,30117.0,244.7594,245.0051,244.7495,244.8773,30117.0
2018-10-03 10:30:00,249.13,249.19,248.69,248.73,23447.0,244.8872,244.9461,244.4547,244.494,23447.0
2018-10-03 10:40:00,248.72,248.79,248.59,248.74,37087.0,244.4841,244.553,244.3564,244.5038,37087.0
2018-10-03 10:50:00,248.77,248.77,248.39,248.45,28709.0,244.5333,244.5333,244.1598,244.2187,28709.0
2018-10-03 11:00:00,248.49,248.51,247.9,247.9,19691.0,244.2581,244.2777,243.6781,243.6781,19691.0
2018-10-03 11:10:00,247.9,247.95,247.78,247.88,20936.0,243.6781,243.7273,243.5602,243.6585,20936.0
2018-10-03 11:20:00,247.87,247.91,247.82,247.87,16540.0,243.6486,243.6879,243.5995,243.6486,16540.0
2018-10-03 11:30:00,247.87,247.88,247.6,247.74,22975.0,243.6486,243.6585,243.3832,243.5208,22975.0
2018-10-03 11:40:00,247.74,247.82,247.66,247.77,11007.0,243.5208,243.5995,243.4422,243.5503,11007.0
2018-10-03 11:50:00,247.77,248.0,247.77,248.0,25404.0,243.5503,243.7764,243.5503,243.7764,25404.0
2018-10-03 12:00:00,248.0,248.0,247.69,247.73,15606.0,243.7764,243.7764,243.4717,243.511,15606.0
2018-10-03 12:10:00,247.73,247.95,247.72,247.95,8702.0,243.511,243.7273,243.5012,243.7273,8702.0
2018-10-03 12:20:00,247.93,247.97,247.84,247.92,11018.0,243.7076,243.7469,243.6191,243.6978,11018.0
2018-10-03 12:30:00,247.91,248.05,247.68,247.69,26437.0,243.6879,243.8256,243.4619,243.4717,26437.0
2018-10-03 12:40:00,247.66,247.79,247.66,247.78,12738.0,243.4422,243.57,243.4422,243.5602,12738.0
2018-10-03 12:50:00,247.78,247.93,247.77,247.9,10334.0,243.5602,243.7076,243.5503,243.6781,10334.0
2018-10-03 13:00:00,247.9,248.16,247.89,248.12,14126.0,243.6781,243.9337,243.6683,243.8944,14126.0
2018-10-03 13:10:00,248.15,248.24,248.07,248.2,10507.0,243.9239,244.0123,243.8452,243.973,10507.0
2018-10-03 13:20:00,248.19,248.23,247.92,247.95,9755.0,243.9632,244.0025,243.6978,243.7273,9755.0
2018-10-03 13:30:00,247.96,248.24,247.93,248.13,21920.0,243.7371,244.0123,243.7076,243.9042,21920.0
2018-10-03 13:40:00,248.06,248.09,248.01,248.09,6232.0,243.8354,243.8649,243.7862,243.8649,6232.0
2018-10-03 13:50:00,248.09,248.13,248.02,248.11,13907.0,243.8649,243.9042,243.7961,243.8845,13907.0
2018-10-03 14:00:00,248.14,248.34,248.14,248.33,13986.0,243.914,244.1106,243.914,244.1008,13986.0
2018-10-03 14:10:00,248.31,248.36,248.23,248.32,12373.0,244.0811,244.1303,244.0025,244.091,12373.0
2018-10-03 14:20:00,248.32,248.32,247.9,248.02,19393.0,244.091,244.091,243.6781,243.7961,19393.0
2018-10-03 14:30:00,248.02,248.08,247.59,247.68,16905.0,243.7961,243.855,243.3734,243.4619,16905.0
2018-10-03 14:40:00,247.68,247.68,247.38,247.43,17656.0,243.4619,243.4619,243.167,243.2161,17656.0
2018-10-03 14:50:00,247.39,247.46,247.13,247.27,18891.0,243.1768,243.2456,242.9212,243.0588,18891.0
2018-10-03 15:00:00,247.3,247.48,247.21,247.45,15275.0,243.0883,243.2653,242.9999,243.2358,15275.0
2018-10-03 15:10:00,247.5,247.5,247.2,247.24,20746.0,243.2849,243.2849,242.99,243.0294,20746.0
2018-10-03 15:20:00,247.28,247.45,247.13,247.24,24383.0,243.0687,243.2358,242.9212,243.0294,24383.0
2018-10-03 15:30:00,247.29,247.33,246.95,247.0,43714.0,243.0785,243.1178,242.7443,242.7934,43714.0
2018-10-03 15:40:00,246.98,247.28,246.92,247.1,44584.0,242.7738,243.0687,242.7148,242.8917,44584.0
2018-10-03 15:50:00,247.12,247.37,247.01,247.33,84712.0,242.9114,243.1571,242.8033,243.1178,84712.0
2018-10-04 09:30:00,246.35,246.48,245.64,245.78,25839.0,242.1545,242.2823,241.4566,241.5942,25839.0
2018-10-04 09:40:00,245.68,245.86,244.41,244.42,43457.0,241.4959,241.6729,240.2475,240.2574,43457.0
2018-10-04 09:50:00,244.42,244.95,244.38,244.45,26511.0,240.2574,240.7784,240.2181,240.2869,26511.0
2018-10-04 10:00:00,244.69,244.73,244.42,244.58,9754.0,240.5228,240.5621,240.2574,240.4147,9754.0
2018-10-04 10:10:00,244.55,244.68,243.83,243.97,20350.0,240.3852,240.5129,239.6774,239.815,20350.0
2018-10-04 10:20:00,244.01,244.01,243.51,243.55,14024.0,239.8544,239.8544,239.3629,239.4022,14024.0
2018-10-04 10:30:00,243.63,243.64,243.01,243.55,25059.0,239.4808,239.4907,238.8714,239.4022,25059.0
2018-10-04 10:40:00,243.48,243.61,243.3,243.49,12761.0,239.3334,239.4612,239.1565,239.3432,12761.0
2018-10-04 10:50:00,243.52,243.65,243.3,243.3,11462.0,239.3727,239.5005,239.1565,239.1565,11462.0
2018-10-04 11:00:00,243.3,244.04,243.29,243.88,16539.0,239.1565,239.8838,239.1466,239.7266,16539.0
2018-10-04 11:10:00,243.83,244.03,243.74,244.03,18004.0,239.6774,239.874,239.589,239.874,18004.0
2018-10-04 11:20:00,244.03,244.12,243.68,243.68,25203.0,239.874,239.9625,239.53,239.53,25203.0
2018-10-04 11:30:00,243.64,244.1,243.6,243.86,125227.0,239.4907,239.9428,239.4513,239.7069,125227.0
2018-10-04 11:40:00,243.84,244.51,243.84,244.18,27501.0,239.6873,240.3458,239.6873,240.0215,27501.0
2018-10-04 11:50:00,244.26,244.33,244.04,244.19,20489.0,240.1001,240.1689,239.8838,240.0313,20489.0
2018-10-04 12:00:00,244.17,244.42,243.94,244.31,25103.0,240.0116,240.2574,239.7856,240.1492,25103.0
2018-10-04 12:10:00,244.31,244.31,243.75,243.84,22317.0,240.1492,240.1492,239.5988,239.6873,22317.0
2018-10-04 12:20:00,243.9,244.08,243.7,243.91,30906.0,239.7462,239.9232,239.5496,239.7561,30906.0
2018-10-04 12:30:00,243.94,244.44,243.9,244.18,22621.0,239.7856,240.277,239.7462,240.0215,22621.0
2018-10-04 12:40:00,244.15,244.23,243.97,243.97,9108.0,239.992,240.0706,239.815,239.815,9108.0
2018-10-04 12:50:00,243.97,244.02,243.78,243.88,33482.0,239.815,239.8642,239.6283,239.7266,33482.0
2018-10-04 13:00:00,243.87,243.88,243.33,243.33,22785.0,239.7167,239.7266,239.1859,239.1859,22785.0
2018-10-04 13:10:00,243.45,243.48,242.59,242.66,20688.0,239.3039,239.3334,238.4585,238.5274,20688.0
2018-10-04 13:20:00,242.66,242.92,242.59,242.82,22045.0,238.5274,238.7829,238.4585,238.6846,22045.0
2018-10-04 13:30:00,242.81,242.9,242.5,242.71,30908.0,238.6748,238.7633,238.3701,238.5765,30908.0
2018-10-04 13:40:00,242.74,243.09,242.72,242.72,31377.0,238.606,238.95,238.5863,238.5863,31377.0
2018-10-04 13:50:00,242.7,242.92,242.29,242.31,30898.0,238.5667,238.7829,238.1637,238.1833,30898.0
2018-10-04 14:00:00,242.36,242.77,242.35,242.57,15393.0,238.2325,238.6355,238.2226,238.4389,15393.0
2018-10-04 14:10:00,242.51,242.71,242.24,242.27,9401.0,238.3799,238.5765,238.1145,238.144,9401.0
2018-10-04 14:20:00,242.24,242.35,242.01,242.29,15261.0,238.1145,238.2226,237.8884,238.1637,15261.0
2018-10-04 14:30:00,242.28,242.85,242.22,242.78,16640.0,238.1538,238.7141,238.0948,238.6453,16640.0
2018-10-04 14:40:00,242.74,242.79,242.5,242.65,14861.0,238.606,238.6551,238.3701,238.5175,14861.0
2018-10-04 14:50:00,242.67,243.31,242.67,243.27,18909.0,238.5372,239.1663,238.5372,239.127,18909.0
2018-10-04 15:00:00,243.25,243.42,243.03,243.35,18804.0,239.1073,239.2744,238.891,239.2056,18804.0
2018-10-04 15:10:00,243.35,243.41,243.19,243.38,13512.0,239.2056,239.2646,239.0483,239.2351,13512.0
2018-10-04 15:20:00,243.35,243.37,243.01,243.01,22424.0,239.2056,239.2253,238.8714,238.8714,22424.0
2018-10-04 15:30:00,243.06,243.23,242.92,243.13,38726.0,238.9205,239.0876,238.7829,238.9893,38726.0
2018-10-04 15:40:00,243.12,243.83,243.04,243.62,65470.0,238.9795,239.6774,238.9009,239.471,65470.0
2018-10-04 15:50:00,243.62,243.83,243.08,243.42,153840.0,239.471,239.6774,238.9402,239.2744,153840.0
2018-10-05 09:30:00,243.23,243.5,242.04,243.21,31095.0,239.0876,239.353,237.9179,239.068,31095.0
2018-10-05 09:40:00,243.34,243.34,242.79,242.9,37731.0,239.1958,239.1958,238.6551,238.7633,37731.0
2018-10-05 09:50:00,242.9,243.12,242.82,242.99,17156.0,238.7633,238.9795,238.6846,238.8517,17156.0
2018-10-05 10:00:00,242.94,243.34,242.87,243.04,22776.0,238.8026,239.1958,238.7338,238.9009,22776.0
2018-10-05 10:10:00,242.97,243.08,242.46,242.46,46173.0,238.8321,238.9402,238.3308,238.3308,46173.0
2018-10-05 10:20:00,242.62,243.35,242.47,243.26,53820.0,238.488,239.2056,238.3406,239.1171,53820.0
2018-10-05 10:30:00,243.19,243.33,243.16,243.17,13220.0,239.0483,239.1859,239.0188,239.0287,13220.0
2018-10-05 10:40:00,243.11,243.63,242.9,242.9,38033.0,238.9697,239.4808,238.7633,238.7633,38033.0
2018-10-05 10:50:00,242.79,243.06,242.73,242.79,17102.0,238.6551,238.9205,238.5962,238.6551,17102.0
2018-10-05 11:00:00,242.75,242.8,242.41,242.72,31226.0,238.6158,238.665,238.2816,238.5863,31226.0
2018-10-05 11:10:00,242.71,242.75,242.27,242.29,18779.0,238.5765,238.6158,238.144,238.1637,18779.0
2018-10-05 11:20:00,242.26,242.59,242.26,242.4,25358.0,238.1342,238.4585,238.1342,238.2718,25358.0
2018-10-05 11:30:00,242.42,242.55,242.09,242.14,84785.0,238.2914,238.4192,237.9671,238.0162,84785.0
2018-10-05 11:40:00,242.06,242.16,241.0,241.09,34143.0,237.9376,238.0359,236.8956,236.9841,34143.0
2018-10-05 11:50:00,241.04,241.05,240.37,240.44,17144.0,236.9349,236.9448,236.2764,236.3452,17144.0
2018-10-05 12:00:00,240.43,240.78,240.36,240.4,27233.0,236.3353,236.6794,236.2665,236.3058,27233.0
2018-10-05 12:10:00,240.4,240.43,239.87,240.16,15463.0,236.3058,236.3353,235.7849,236.0699,15463.0
2018-10-05 12:20:00,240.16,240.4,239.87,239.87,15985.0,236.0699,236.3058,235.7849,235.7849,15985.0
2018-10-05 12:30:00,239.85,240.09,239.63,239.67,28307.0,235.7652,236.0011,235.549,235.5883,28307.0
2018-10-05 12:40:00,239.66,239.66,238.75,239.26,67549.0,235.5784,235.5784,234.6839,235.1853,67549.0
2018-10-05 12:50:00,239.37,239.79,239.2,239.39,30658.0,235.2934,235.7062,235.1263,235.313,30658.0
2018-10-05 13:00:00,239.39,239.42,239.06,239.18,17859.0,235.313,235.3425,234.9887,235.1066,17859.0
2018-10-05 13:10:00,239.14,239.22,238.84,238.88,22118.0,235.0673,235.1459,234.7724,234.8117,22118.0
2018-10-05 13:20:00,238.86,238.89,238.56,238.67,28040.0,234.7921,234.8216,234.4972,234.6053,28040.0
2018-10-05 13:30:00,238.69,238.8,238.38,238.61,26989.0,234.625,234.7331,234.3202,234.5463,26989.0
2018-10-05 13:40:00,238.62,239.35,238.57,239.26,36824.0,234.5562,235.2737,234.507,235.1853,36824.0
2018-10-05 13:50:00,239.26,239.4,239.01,239.06,28837.0,235.1853,235.3229,234.9395,234.9887,28837.0
2018-10-05 14:00:00,239.08,239.2,238.97,239.03,21248.0,235.0083,235.1263,234.9002,234.9592,21248.0
2018-10-05 14:10:00,239.05,239.53,238.95,239.53,15965.0,234.9788,235.4507,234.8805,235.4507,15965.0
2018-10-05 14:20:00,239.53,239.8,239.53,239.56,29396.0,235.4507,235.7161,235.4507,235.4801,29396.0
2018-10-05 14:30:00,239.55,239.6,239.23,239.23,42807.0,235.4703,235.5195,235.1558,235.1558,42807.0
2018-10-05 14:40:00,239.22,239.52,239.12,239.29,22324.0,235.1459,235.4408,235.0476,235.2147,22324.0
2018-10-05 14:50:00,239.34,239.7,239.34,239.55,44557.0,235.2639,235.6178,235.2639,235.4703,44557.0
2018-10-05 15:00:00,239.59,239.69,239.47,239.59,77954.0,235.5096,235.6079,235.3917,235.5096,77954.0
2018-10-05 15:10:00,239.59,239.71,239.43,239.68,59073.0,235.5096,235.6276,235.3524,235.5981,59073.0
2018-10-05 15:20:00,239.71,240.44,239.71,240.2,29684.0,235.6276,236.3452,235.6276,236.1092,29684.0
2018-10-05 15:30:00,240.21,240.34,239.87,240.14,31355.0,236.1191,236.2469,235.7849,236.0503,31355.0
2018-10-05 15:40:00,240.1,241.07,240.08,241.04,48052.0,236.0109,236.9644,235.9913,236.9349,48052.0
2018-10-05 15:50:00,241.01,241.08,240.46,240.66,103038.0,236.9055,236.9743,236.3648,236.5614,103038.0
2018-10-08 09:30:00,239.29,240.32,238.38,238.94,54972.0,235.2147,236.2272,234.3202,234.8707,54972.0
2018-10-08 09:40:00,238.82,239.51,238.4,238.41,23919.0,234.7527,235.431,234.3399,234.3497,23919.0
2018-10-08 09:50:00,238.49,238.95,238.37,238.53,13571.0,234.4284,234.8805,234.3104,234.4677,13571.0
2018-10-08 10:00:00,238.54,239.46,238.54,239.37,7117.0,234.4775,235.3818,234.4775,235.2934,7117.0
2018-10-08 10:10:00,239.69,240.0,239.6,239.96,10076.0,235.6079,235.9127,235.5195,235.8733,10076.0
2018-10-08 10:20:00,239.94,240.16,239.81,240.13,10656.0,235.8537,236.0699,235.7259,236.0404,10656.0
2018-10-08 10:30:00,240.19,240.27,239.92,240.06,7840.0,236.0994,236.1781,235.834,235.9716,7840.0
2018-10-08 10:40:00,240.18,240.49,239.62,239.62,7846.0,236.0896,236.3943,235.5391,235.5391,7846.0
2018-10-08 10:50:00,239.63,240.17,239.57,240.17,9608.0,235.549,236.0798,235.49,236.0798,9608.0
2018-10-08 11:00:00,240.04,240.04,239.52,239.52,12359.0,235.952,235.952,235.4408,235.4408,12359.0
2018-10-08 11:10:00,239.55,239.75,239.44,239.7,10209.0,235.4703,235.6669,235.3622,235.6178,10209.0
2018-10-08 11:20:00,239.63,239.8,239.4,239.56,10885.0,235.549,235.7161,235.3229,235.4801,10885.0
2018-10-08 11:30:00,239.55,239.65,239.2,239.38,19910.0,235.4703,235.5686,235.1263,235.3032,19910.0
2018-10-08 11:40:00,239.21,239.22,237.87,238.25,28342.0,235.1361,235.1459,233.8189,234.1925,28342.0
2018-10-08 11:50:00,238.28,238.83,238.28,238.79,13790.0,234.2219,234.7626,234.2219,234.7233,13790.0
2018-10-08 12:00:00,238.72,238.72,237.83,238.13,13688.0,234.6545,234.6545,233.7796,234.0745,13688.0
2018-10-08 12:10:00,238.02,238.2,237.77,237.93,10916.0,233.9664,234.1433,233.7206,233.8779,10916.0
2018-10-08 12:20:00,237.8,238.28,237.8,238.28,11540.0,233.7501,234.2219,233.7501,234.2219,11540.0
2018-10-08 12:30:00,238.3,238.3,237.84,238.09,9722.0,234.2416,234.2416,233.7894,234.0352,9722.0
2018-10-08 12:40:00,238.11,238.17,237.89,238.04,7878.0,234.0548,234.1138,233.8386,233.986,7878.0
2018-10-08 12:50:00,237.94,237.99,237.35,237.37,18243.0,233.8877,233.9369,233.3078,233.3274,18243.0
2018-10-08 13:00:00,237.42,238.01,237.38,237.93,20148.0,233.3766,233.9565,233.3373,233.8779,20148.0
2018-10-08 13:10:00,237.86,237.97,237.35,237.35,7443.0,233.8091,233.9172,233.3078,233.3078,7443.0
2018-10-08 13:20:00,237.35,237.62,237.33,237.44,9299.0,233.3078,233.5732,233.2881,233.3963,9299.0
2018-10-08 13:30:00,237.43,237.94,237.43,237.85,10878.0,233.3864,233.8877,233.3864,233.7993,10878.0
2018-10-08 13:40:00,237.86,238.1,237.83,237.84,16402.0,233.8091,234.045,233.7796,233.7894,16402.0
2018-10-08 13:50:00,237.83,237.87,237.55,237.61,7914.0,233.7796,233.8189,233.5044,233.5634,7914.0
2018-10-08 14:00:00,237.5,238.36,235.89,238.35,46558.0,233.4552,234.3006,231.8726,234.2908,46558.0
2018-10-08 14:10:00,238.17,238.4,238.08,238.39,12401.0,234.1138,234.3399,234.0254,234.3301,12401.0
2018-10-08 14:20:00,238.35,238.73,238.33,238.59,20628.0,234.2908,234.6643,234.2711,234.5267,20628.0
2018-10-08 14:30:00,238.59,239.34,238.55,239.25,16628.0,234.5267,235.2639,234.4873,235.1754,16628.0
2018-10-08 14:40:00,239.21,239.88,239.2,239.79,11202.0,235.1361,235.7947,235.1263,235.7062,11202.0
2018-10-08 14:50:00,239.74,239.84,239.44,239.44,18193.0,235.6571,235.7554,235.3622,235.3622,18193.0
2018-10-08 15:00:00,239.44,239.99,239.44,239.78,15852.0,235.3622,235.9028,235.3622,235.6964,15852.0
2018-10-08 15:10:00,239.73,240.0,239.73,239.87,13848.0,235.6473,235.9127,235.6473,235.7849,13848.0
2018-10-08 15:20:00,239.83,239.83,239.27,239.31,28424.0,235.7455,235.7455,235.1951,235.2344,28424.0
2018-10-08 15:30:00,239.37,239.69,239.32,239.69,18877.0,235.2934,235.6079,235.2442,235.6079,18877.0
2018-10-08 15:40:00,239.72,240.08,239.7,240.0,38346.0,235.6374,235.9913,235.6178,235.9127,38346.0
2018-10-08 15:50:00,240.03,240.03,239.61,239.69,128212.0,235.9421,235.9421,235.5293,235.6079,128212.0
2018-10-09 09:30:00,239.72,240.0,238.42,238.83,55609.0,235.6374,235.9127,234.3596,234.7626,55609.0
2018-10-09 09:40:00,238.98,239.13,238.53,238.61,44910.0,234.91,235.0575,234.4677,234.5463,44910.0
2018-10-09 09:50:00,238.62,239.48,238.6,239.47,71758.0,234.5562,235.4015,234.5365,235.3917,71758.0
2018-10-09 10:00:00,239.55,240.09,239.4,239.51,24602.0,235.4703,236.0011,235.3229,235.431,24602.0
2018-10-09 10:10:00,239.51,240.25,239.51,240.04,15447.0,235.431,236.1584,235.431,235.952,15447.0
2018-10-09 10:20:00,240.07,240.58,240.07,240.58,20515.0,235.9815,236.4828,235.9815,236.4828,20515.0
2018-10-09 10:30:00,240.56,240.88,240.29,240.34,14583.0,236.4631,236.7777,236.1977,236.2469,14583.0
2018-10-09 10:40:00,240.3,240.49,240.01,240.01,33351.0,236.2075,236.3943,235.9225,235.9225,33351.0
2018-10-09 10:50:00,240.04,240.04,239.47,239.53,21863.0,235.952,235.952,235.3917,235.4507,21863.0
2018-10-09 11:00:00,239.53,239.89,239.39,239.45,25493.0,235.4507,235.8045,235.313,235.372,25493.0
2018-10-09 11:10:00,239.45,239.86,239.45,239.71,13468.0,235.372,235.775,235.372,235.6276,13468.0
2018-10-09 11:20:00,239.74,240.16,239.69,240.08,18637.0,235.6571,236.0699,235.6079,235.9913,18637.0
2018-10-09 11:30:00,240.06,240.18,239.83,239.96,12200.0,235.9716,236.0896,235.7455,235.8733,12200.0
2018-10-09 11:40:00,239.96,240.1,239.84,240.01,16178.0,235.8733,236.0109,235.7554,235.9225,16178.0
2018-10-09 11:50:00,240.04,240.72,240.04,240.63,17399.0,235.952,236.6204,235.952,236.5319,17399.0
2018-10-09 12:00:00,240.55,241.27,240.52,240.93,22054.0,236.4533,237.161,236.4238,236.8268,22054.0
2018-10-09 12:10:00,240.93,240.93,240.35,240.48,13729.0,236.8268,236.8268,236.2567,236.3845,13729.0
2018-10-09 12:20:00,240.48,240.56,240.19,240.19,8594.0,236.3845,236.4631,236.0994,236.0994,8594.0
2018-10-09 12:30:00,240.15,240.37,240.0,240.33,12611.0,236.0601,236.2764,235.9127,236.237,12611.0
2018-10-09 12:40:00,240.29,240.29,239.53,239.92,10984.0,236.1977,236.1977,235.4507,235.834,10984.0
2018-10-09 12:50:00,239.89,239.89,239.62,239.62,9968.0,235.8045,235.8045,235.5391,235.5391,9968.0
2018-10-09 13:00:00,239.6,239.7,239.45,239.62,13204.0,235.5195,235.6178,235.372,235.5391,13204.0
2018-10-09 13:10:00,239.64,240.1,239.64,239.83,23658.0,235.5588,236.0109,235.5588,235.7455,23658.0
2018-10-09 13:20:00,239.86,240.05,239.75,239.79,11349.0,235.775,235.9618,235.6669,235.7062,11349.0
2018-10-09 13:30:00,239.8,239.8,239.43,239.54,12084.0,235.7161,235.7161,235.3524,235.4605,12084.0
2018-10-09 13:40:00,239.58,239.74,239.45,239.72,11293.0,235.4998,235.6571,235.372,235.6374,11293.0
2018-10-09 13:50:00,239.69,239.85,239.61,239.8,14364.0,235.6079,235.7652,235.5293,235.7161,14364.0
2018-10-09 14:00:00,239.76,239.98,239.42,239.96,21405.0,235.6767,235.893,235.3425,235.8733,21405.0
2018-10-09 14:10:00,240.05,240.05,239.68,239.68,15889.0,235.9618,235.9618,235.5981,235.5981,15889.0
2018-10-09 14:20:00,239.71,240.12,239.67,239.95,30007.0,235.6276,236.0306,235.5883,235.8635,30007.0
2018-10-09 14:30:00,239.96,240.0,239.68,239.86,15787.0,235.8733,235.9127,235.5981,235.775,15787.0
2018-10-09 14:40:00,239.82,240.04,239.8,239.88,13449.0,235.7357,235.952,235.7161,235.7947,13449.0
2018-10-09 14:50:00,239.97,240.55,239.89,240.37,28054.0,235.8832,236.4533,235.8045,236.2764,28054.0
2018-10-09 15:00:00,240.38,240.62,240.36,240.51,9036.0,236.2862,236.5221,236.2665,236.414,9036.0
2018-10-09 15:10:00,240.45,240.55,240.36,240.49,15474.0,236.355,236.4533,236.2665,236.3943,15474.0
2018-10-09 15:20:00,240.5,240.52,239.95,240.06,18691.0,236.4041,236.4238,235.8635,235.9716,18691.0
2018-10-09 15:30:00,240.09,240.4,240.02,240.39,27068.0,236.0011,236.3058,235.9323,236.296,27068.0
2018-10-09 15:40:00,240.38,240.83,240.12,240.58,42008.0,236.2862,236.7285,236.0306,236.4828,42008.0
2018-10-09 15:50:00,240.54,240.54,239.94,239.99,98345.0,236.4435,236.4435,235.8537,235.9028,98345.0
2018-10-10 09:30:00,239.32,242.87,237.87,238.53,39572.0,235.2442,238.7338,233.8189,234.4677,39572.0
2018-10-10 09:40:00,238.74,238.82,238.23,238.33,39296.0,234.6741,234.7527,234.1728,234.2711,39296.0
2018-10-10 09:50:00,238.21,238.3,237.12,237.57,20339.0,234.1531,234.2416,233.0817,233.524,20339.0
2018-10-10 10:00:00,237.37,237.85,236.85,237.82,19820.0,233.3274,233.7993,232.8163,233.7698,19820.0
2018-10-10 10:10:00,237.74,237.83,237.09,237.55,39250.0,233.6911,233.7796,233.0522,233.5044,39250.0
2018-10-10 10:20:00,237.5,238.06,237.46,237.81,19075.0,233.4552,234.0057,233.4159,233.7599,19075.0
2018-10-10 10:30:00,237.74,237.93,237.25,237.27,14713.0,233.6911,233.8779,233.2095,233.2291,14713.0
2018-10-10 10:40:00,237.31,237.52,236.74,236.75,17487.0,233.2685,233.4749,232.7082,232.718,17487.0
2018-10-10 10:50:00,236.76,237.11,236.23,236.53,28465.0,232.7278,233.0719,232.2069,232.5017,28465.0
2018-10-10 11:00:00,236.48,236.57,235.63,235.74,14741.0,232.4526,232.5411,231.6171,231.7252,14741.0
2018-10-10 11:10:00,235.67,235.9,235.53,235.7,17664.0,231.6564,231.8825,231.5188,231.6859,17664.0
2018-10-10 11:20:00,235.6,236.02,235.17,235.95,31981.0,231.5876,232.0004,231.1649,231.9316,31981.0
2018-10-10 11:30:00,235.87,235.89,235.12,235.13,10904.0,231.853,231.8726,231.1158,231.1256,10904.0
2018-10-10 11:40:00,235.14,235.61,235.06,235.58,16049.0,231.1354,231.5974,231.0568,231.5679,16049.0
2018-10-10 11:50:00,235.6,235.64,235.12,235.12,13699.0,231.5876,231.6269,231.1158,231.1158,13699.0
2018-10-10 12:00:00,235.02,235.19,234.57,234.84,13896.0,231.0175,231.1846,230.5751,230.8405,13896.0
2018-10-10 12:10:00,234.85,235.88,234.78,235.88,11894.0,230.8504,231.8628,230.7816,231.8628,11894.0
2018-10-10 12:20:00,235.88,235.88,235.16,235.17,28637.0,231.8628,231.8628,231.1551,231.1649,28637.0
2018-10-10 12:30:00,235.17,235.17,234.61,234.69,10829.0,231.1649,231.1649,230.6144,230.6931,10829.0
2018-10-10 12:40:00,234.65,235.25,234.59,235.1,16297.0,230.6538,231.2435,230.5948,231.0961,16297.0
2018-10-10 12:50:00,235.04,235.39,234.93,234.93,10200.0,231.0371,231.3812,230.929,230.929,10200.0
2018-10-10 13:00:00,234.8,234.94,234.36,234.94,16381.0,230.8012,230.9388,230.3687,230.9388,16381.0
2018-10-10 13:10:00,234.84,235.35,234.78,235.26,11470.0,230.8405,231.3418,230.7816,231.2534,11470.0
2018-10-10 13:20:00,235.26,235.49,234.84,234.89,11188.0,231.2534,231.4795,230.8405,230.8897,11188.0
2018-10-10 13:30:00,234.84,235.16,234.63,235.04,11699.0,230.8405,231.1551,230.6341,231.0371,11699.0
2018-10-10 13:40:00,235.12,235.12,234.61,235.0,11279.0,231.1158,231.1158,230.6144,230.9978,11279.0
2018-10-10 13:50:00,234.97,234.97,234.36,234.49,11753.0,230.9683,230.9683,230.3687,230.4965,11753.0
2018-10-10 14:00:00,234.52,234.6,233.41,233.43,23874.0,230.526,230.6046,229.4349,229.4545,23874.0
2018-10-10 14:10:00,233.43,234.07,233.39,233.91,19458.0,229.4545,230.0836,229.4152,229.9264,19458.0
2018-10-10 14:20:00,233.83,233.94,233.03,233.27,24395.0,229.8477,229.9559,229.0614,229.2973,24395.0
2018-10-10 14:30:00,233.16,233.64,233.05,233.14,21642.0,229.1891,229.661,229.081,229.1695,21642.0
2018-10-10 14:40:00,233.13,233.33,232.86,233.0,31559.0,229.1597,229.3562,228.8943,229.0319,31559.0
2018-10-10 14:50:00,233.01,233.67,232.93,233.67,31456.0,229.0417,229.6905,228.9631,229.6905,31456.0
2018-10-10 15:00:00,233.57,233.63,232.93,233.02,26974.0,229.5922,229.6511,228.9631,229.0515,26974.0
2018-10-10 15:10:00,233.07,233.08,232.1,232.11,44074.0,229.1007,229.1105,228.1472,228.157,44074.0
2018-10-10 15:20:00,232.15,233.32,232.15,233.32,57358.0,228.1963,229.3464,228.1963,229.3464,57358.0
2018-10-10 15:30:00,233.3,233.39,231.92,231.93,60078.0,229.3268,229.4152,227.9703,227.9801,60078.0
2018-10-10 15:40:00,231.92,232.54,231.08,232.42,99306.0,227.9703,228.5797,227.1446,228.4617,99306.0
2018-10-10 15:50:00,232.41,232.54,230.38,230.73,142277.0,228.4519,228.5797,226.4565,226.8005,142277.0
2018-10-11 09:30:00,230.95,232.09,229.58,230.26,75949.0,227.0168,228.1374,225.6701,226.3385,75949.0
2018-10-11 09:40:00,230.38,232.28,230.22,231.77,50967.0,226.4565,228.3241,226.2992,227.8228,50967.0
2018-10-11 09:50:00,231.77,233.45,231.38,233.26,64352.0,227.8228,229.4742,227.4395,229.2874,64352.0
2018-10-11 10:00:00,233.13,233.25,232.17,232.9,42342.0,229.1597,229.2776,228.216,228.9336,42342.0
2018-10-11 10:10:00,233.02,233.1,231.39,231.56,60189.0,229.0515,229.1302,227.4493,227.6164,60189.0
2018-10-11 10:20:00,231.57,231.73,230.23,231.38,64696.0,227.6262,227.7835,226.309,227.4395,64696.0
2018-10-11 10:30:00,231.24,232.01,231.14,231.38,51197.0,227.3018,228.0587,227.2035,227.4395,51197.0
2018-10-11 10:40:00,231.3,231.38,230.15,230.15,31611.0,227.3608,227.4395,226.2304,226.2304,31611.0
2018-10-11 10:50:00,230.26,230.66,229.58,229.66,25104.0,226.3385,226.7317,225.6701,225.7487,25104.0
2018-10-11 11:00:00,229.67,229.79,228.07,228.72,89282.0,225.7586,225.8765,224.1858,224.8248,89282.0
2018-10-11 11:10:00,228.71,228.8,227.43,228.13,65084.0,224.8149,224.9034,223.5567,224.2448,65084.0
2018-10-11 11:20:00,228.2,228.88,227.95,228.5,24062.0,224.3136,224.982,224.0679,224.6085,24062.0
2018-10-11 11:30:00,228.57,229.09,228.11,228.48,27676.0,224.6773,225.1885,224.2251,224.5888,27676.0
2018-10-11 11:40:00,228.51,230.27,228.51,230.12,22933.0,224.6183,226.3484,224.6183,226.2009,22933.0
2018-10-11 11:50:00,230.26,230.66,229.7,229.7,21662.0,226.3385,226.7317,225.7881,225.7881,21662.0
2018-10-11 12:00:00,229.6,230.56,229.59,230.08,14899.0,225.6898,226.6334,225.6799,226.1616,14899.0
2018-10-11 12:10:00,230.06,230.73,230.06,230.66,7814.0,226.1419,226.8005,226.1419,226.7317,7814.0
2018-10-11 12:20:00,230.66,232.11,230.66,231.59,20432.0,226.7317,228.157,226.7317,227.6459,20432.0
2018-10-11 12:30:00,231.53,231.74,230.79,230.9,19928.0,227.5869,227.7933,226.8595,226.9676,19928.0
2018-10-11 12:40:00,230.81,231.48,230.63,230.88,19006.0,226.8792,227.5378,226.7022,226.948,19006.0
2018-10-11 12:50:00,230.88,230.88,230.34,230.68,24505.0,226.948,226.948,226.4172,226.7514,24505.0
2018-10-11 13:00:00,230.59,230.67,229.87,230.2,11399.0,226.6629,226.7415,225.9552,226.2796,11399.0
2018-10-11 13:10:00,230.18,231.2,230.0,230.97,25046.0,226.2599,227.2625,226.083,227.0364,25046.0
2018-10-11 13:20:00,230.98,231.02,230.1,230.3,17748.0,227.0463,227.0856,226.1813,226.3778,17748.0
2018-10-11 13:30:00,230.48,230.57,229.69,229.98,14472.0,226.5548,226.6433,225.7782,226.0633,14472.0
2018-10-11 13:40:00,230.03,230.14,228.93,228.98,30344.0,226.1124,226.2206,225.0312,225.0803,30344.0
2018-10-11 13:50:00,228.87,229.8,228.27,229.73,29482.0,224.9722,225.8864,224.3824,225.8176,29482.0
2018-10-11 14:00:00,229.64,229.67,228.89,228.98,35950.0,225.7291,225.7586,224.9919,225.0803,35950.0
2018-10-11 14:10:00,228.93,229.03,228.37,228.63,17770.0,225.0312,225.1295,224.4807,224.7363,17770.0
2018-10-11 14:20:00,228.62,229.22,228.3,228.37,32751.0,224.7265,225.3162,224.4119,224.4807,32751.0
2018-10-11 14:30:00,228.27,228.29,226.78,227.22,64689.0,224.3824,224.4021,222.9178,223.3503,64689.0
2018-10-11 14:40:00,227.15,227.18,224.09,226.29,60075.0,223.2815,223.311,220.2736,222.4361,60075.0
2018-10-11 14:50:00,226.29,227.0,226.0,226.65,20926.0,222.4361,223.134,222.1511,222.79,20926.0
2018-10-11 15:00:00,226.58,227.89,226.31,226.69,30383.0,222.7212,224.0089,222.4558,222.8293,30383.0
2018-10-11 15:10:00,226.83,229.53,226.36,229.33,31742.0,222.9669,225.621,222.5049,225.4244,31742.0
2018-10-11 15:20:00,229.53,229.79,228.98,229.19,27043.0,225.621,225.8765,225.0803,225.2868,27043.0
2018-10-11 15:30:00,229.11,229.79,228.0,228.75,56551.0,225.2081,225.8765,224.117,224.8542,56551.0
2018-10-11 15:40:00,228.72,228.72,226.35,226.45,82317.0,224.8248,224.8248,222.4951,222.5934,82317.0
2018-10-11 15:50:00,226.36,227.39,225.87,226.09,194421.0,222.5049,223.5174,222.0233,222.2395,194421.0
2018-10-12 09:30:00,230.45,231.95,229.96,231.43,71387.0,226.5253,227.9997,226.0436,227.4886,71387.0
2018-10-12 09:40:00,231.31,232.57,231.24,232.35,45708.0,227.3706,228.6092,227.3018,228.3929,45708.0
2018-10-12 09:50:00,232.4,233.64,232.21,233.23,62578.0,228.4421,229.661,228.2553,229.2579,62578.0
2018-10-12 10:00:00,233.14,233.71,232.91,233.35,29109.0,229.1695,229.7298,228.9434,229.3759,29109.0
2018-10-12 10:10:00,233.34,233.41,232.1,232.25,40385.0,229.3661,229.4349,228.1472,228.2946,40385.0
2018-10-12 10:20:00,232.15,232.49,231.12,231.13,57227.0,228.1963,228.5306,227.1839,227.1937,57227.0
2018-10-12 10:30:00,230.91,232.19,230.91,232.1,29463.0,226.9775,228.2357,226.9775,228.1472,29463.0
2018-10-12 10:40:00,232.1,232.37,231.72,231.89,32573.0,228.1472,228.4126,227.7737,227.9408,32573.0
2018-10-12 10:50:00,231.8,232.37,231.59,231.65,22570.0,227.8523,228.4126,227.6459,227.7049,22570.0
2018-10-12 11:00:00,231.64,231.87,231.11,231.62,17360.0,227.695,227.9211,227.1741,227.6754,17360.0
2018-10-12 11:10:00,231.69,231.81,231.28,231.43,13413.0,227.7442,227.8621,227.3412,227.4886,13413.0
2018-10-12 11:20:00,231.39,231.59,230.85,230.86,13038.0,227.4493,227.6459,226.9185,226.9283,13038.0
2018-10-12 11:30:00,230.82,231.29,230.81,231.13,12847.0,226.889,227.351,226.8792,227.1937,12847.0
2018-10-12 11:40:00,231.08,231.09,229.88,230.63,23771.0,227.1446,227.1544,225.965,226.7022,23771.0
2018-10-12 11:50:00,230.68,231.47,230.52,231.31,9327.0,226.7514,227.5279,226.5941,227.3706,9327.0
2018-10-12 12:00:00,231.07,231.07,230.08,230.48,14897.0,227.1347,227.1347,226.1616,226.5548,14897.0
2018-10-12 12:10:00,230.46,230.85,230.19,230.19,15214.0,226.5351,226.9185,226.2697,226.2697,15214.0
2018-10-12 12:20:00,230.14,230.37,229.67,229.92,15016.0,226.2206,226.4467,225.7586,226.0043,15016.0
2018-10-12 12:30:00,229.76,230.36,229.65,229.72,20248.0,225.847,226.4368,225.7389,225.8077,20248.0
2018-10-12 12:40:00,229.65,229.72,229.01,229.07,15958.0,225.7389,225.8077,225.1098,225.1688,15958.0
2018-10-12 12:50:00,229.1,230.49,229.09,230.22,10891.0,225.1983,226.5646,225.1885,226.2992,10891.0
2018-10-12 13:00:00,230.11,230.97,229.93,230.79,19337.0,226.1911,227.0364,226.0142,226.8595,19337.0
2018-10-12 13:10:00,230.71,230.97,230.04,230.1,13711.0,226.7809,227.0364,226.1223,226.1813,13711.0
2018-10-12 13:20:00,230.09,230.5,229.63,229.69,17711.0,226.1714,226.5744,225.7193,225.7782,17711.0
2018-10-12 13:30:00,229.65,229.65,228.94,229.28,17209.0,225.7389,225.7389,225.041,225.3752,17209.0
2018-10-12 13:40:00,229.37,230.36,229.21,230.36,23134.0,225.4637,226.4368,225.3064,226.4368,23134.0
2018-10-12 13:50:00,230.31,230.41,229.62,229.68,13881.0,226.3877,226.486,225.7094,225.7684,13881.0
2018-10-12 14:00:00,229.66,229.82,229.29,229.43,23448.0,225.7487,225.906,225.385,225.5227,23448.0
2018-10-12 14:10:00,229.33,229.57,228.69,229.19,31264.0,225.4244,225.6603,224.7953,225.2868,31264.0
2018-10-12 14:20:00,229.37,229.85,229.12,229.82,13994.0,225.4637,225.9355,225.2179,225.906,13994.0
2018-10-12 14:30:00,229.66,229.7,229.15,229.44,15514.0,225.7487,225.7881,225.2474,225.5325,15514.0
2018-10-12 14:40:00,229.57,229.57,228.95,229.16,15654.0,225.6603,225.6603,225.0508,225.2573,15654.0
2018-10-12 14:50:00,229.12,230.43,229.12,230.25,12978.0,225.2179,226.5056,225.2179,226.3287,12978.0
2018-10-12 15:00:00,230.25,230.76,229.73,230.67,15992.0,226.3287,226.83,225.8176,226.7415,15992.0
2018-10-12 15:10:00,230.71,230.99,230.12,230.25,18092.0,226.7809,227.0561,226.2009,226.3287,18092.0
2018-10-12 15:20:00,230.33,231.35,230.3,231.24,21385.0,226.4073,227.41,226.3778,227.3018,21385.0
2018-10-12 15:30:00,231.2,231.48,230.61,230.74,34549.0,227.2625,227.5378,226.6826,226.8104,34549.0
2018-10-12 15:40:00,230.79,231.84,230.79,231.46,52969.0,226.8595,227.8916,226.8595,227.5181,52969.0
2018-10-12 15:50:00,231.46,232.13,231.28,231.35,160698.0,227.5181,228.1767,227.3412,227.41,160698.0
2018-10-15 09:30:00,229.97,230.36,228.15,228.26,37333.0,226.0535,226.4368,224.2645,224.3726,37333.0
2018-10-15 09:40:00,228.29,230.09,228.15,229.07,16424.0,224.4021,226.1714,224.2645,225.1688,16424.0
2018-10-15 09:50:00,229.36,230.02,229.18,229.71,24430.0,225.4539,226.1026,225.2769,225.7979,24430.0
2018-10-15 10:00:00,229.5,229.93,229.01,229.01,23275.0,225.5915,226.0142,225.1098,225.1098,23275.0
2018-10-15 10:10:00,228.84,229.18,228.59,228.74,15387.0,224.9427,225.2769,224.697,224.8444,15387.0
2018-10-15 10:20:00,228.89,229.29,228.79,229.24,15873.0,224.9919,225.385,224.8936,225.3359,15873.0
2018-10-15 10:30:00,229.17,229.56,228.93,229.52,7022.0,225.2671,225.6505,225.0312,225.6111,7022.0
2018-10-15 10:40:00,229.6,229.67,229.27,229.55,9466.0,225.6898,225.7586,225.3654,225.6406,9466.0
2018-10-15 10:50:00,229.38,229.52,229.15,229.24,16310.0,225.4735,225.6111,225.2474,225.3359,16310.0
2018-10-15 11:00:00,229.25,229.47,228.98,229.16,19237.0,225.3457,225.562,225.0803,225.2573,19237.0
2018-10-15 11:10:00,229.11,229.37,228.98,229.21,19867.0,225.2081,225.4637,225.0803,225.3064,19867.0
2018-10-15 11:20:00,229.26,229.62,228.75,229.61,28902.0,225.3556,225.7094,224.8542,225.6996,28902.0
2018-10-15 11:30:00,229.65,230.07,229.57,229.82,13031.0,225.7389,226.1518,225.6603,225.906,13031.0
2018-10-15 11:40:00,229.9,229.96,229.51,229.69,7425.0,225.9847,226.0436,225.6013,225.7782,7425.0
2018-10-15 11:50:00,229.82,230.01,229.1,229.28,7516.0,225.906,226.0928,225.1983,225.3752,7516.0
2018-10-15 12:00:00,229.18,229.35,228.85,229.06,11249.0,225.2769,225.444,224.9525,225.159,11249.0
2018-10-15 12:10:00,229.0,229.35,228.8,229.3,9163.0,225.1,225.444,224.9034,225.3949,9163.0
2018-10-15 12:20:00,229.42,229.85,229.32,229.69,22824.0,225.5128,225.9355,225.4145,225.7782,22824.0
2018-10-15 12:30:00,229.69,230.56,229.31,229.85,19529.0,225.7782,226.6334,225.4047,225.9355,19529.0
2018-10-15 12:40:00,229.81,229.82,229.25,229.49,6422.0,225.8962,225.906,225.3457,225.5816,6422.0
2018-10-15 12:50:00,229.45,229.72,229.44,229.44,11270.0,225.5423,225.8077,225.5325,225.5325,11270.0
2018-10-15 13:00:00,229.38,230.35,229.38,230.25,3907.0,225.4735,226.427,225.4735,226.3287,3907.0
2018-10-15 13:10:00,230.2,230.6,230.2,230.59,8873.0,226.2796,226.6727,226.2796,226.6629,8873.0
2018-10-15 13:20:00,230.54,230.54,229.96,229.97,8123.0,226.6138,226.6138,226.0436,226.0535,8123.0
2018-10-15 13:30:00,229.9,230.83,229.9,230.83,9659.0,225.9847,226.8988,225.9847,226.8988,9659.0
2018-10-15 13:40:00,230.78,231.21,230.62,230.99,14185.0,226.8497,227.2724,226.6924,227.0561,14185.0
2018-10-15 13:50:00,230.99,231.1,230.46,230.47,15387.0,227.0561,227.1642,226.5351,226.545,15387.0
2018-10-15 14:00:00,230.58,230.61,229.81,229.92,6957.0,226.6531,226.6826,225.8962,226.0043,6957.0
2018-10-15 14:10:00,229.87,229.91,229.4,229.43,5592.0,225.9552,225.9945,225.4932,225.5227,5592.0
2018-10-15 14:20:00,229.52,229.68,229.07,229.18,6583.0,225.6111,225.7684,225.1688,225.2769,6583.0
2018-10-15 14:30:00,229.07,229.62,229.03,229.62,6967.0,225.1688,225.7094,225.1295,225.7094,6967.0
2018-10-15 14:40:00,229.67,230.49,229.64,230.38,12181.0,225.7586,226.5646,225.7291,226.4565,12181.0
2018-10-15 14:50:00,230.51,230.84,230.16,230.27,11605.0,226.5843,226.9087,226.2402,226.3484,11605.0
2018-10-15 15:00:00,230.16,230.29,229.78,229.84,10864.0,226.2402,226.368,225.8667,225.9257,10864.0
2018-10-15 15:10:00,229.84,229.94,229.25,229.3,11903.0,225.9257,226.024,225.3457,225.3949,11903.0
2018-10-15 15:20:00,229.24,229.67,229.23,229.34,13293.0,225.3359,225.7586,225.3261,225.4342,13293.0
2018-10-15 15:30:00,229.27,229.33,228.77,228.96,39259.0,225.3654,225.4244,224.8739,225.0607,39259.0
2018-10-15 15:40:00,228.97,229.38,228.6,229.19,28926.0,225.0705,225.4735,224.7068,225.2868,28926.0
2018-10-15 15:50:00,229.11,229.2,228.09,228.11,53828.0,225.2081,225.2966,224.2055,224.2251,53828.0
2018-10-16 09:30:00,230.7,231.82,229.97,231.82,50622.0,226.771,227.872,226.0535,227.872,50622.0
2018-10-16 09:40:00,231.75,231.99,230.84,231.53,46950.0,227.8032,228.0391,226.9087,227.5869,46950.0
2018-10-16 09:50:00,231.52,232.57,231.39,232.56,17239.0,227.5771,228.6092,227.4493,228.5994,17239.0
2018-10-16 10:00:00,232.62,233.66,232.43,232.75,57807.0,228.6583,229.6806,228.4716,228.7861,57807.0
2018-10-16 10:10:00,232.69,232.85,231.9,232.19,17737.0,228.7271,228.8844,227.9506,228.2357,17737.0
2018-10-16 10:20:00,232.19,232.39,231.91,231.92,15496.0,228.2357,228.4323,227.9604,227.9703,15496.0
2018-10-16 10:30:00,231.88,232.44,231.79,232.44,21326.0,227.9309,228.4814,227.8425,228.4814,21326.0
2018-10-16 10:40:00,232.44,233.18,232.44,232.97,23372.0,228.4814,229.2088,228.4814,229.0024,23372.0
2018-10-16 10:50:00,232.99,233.43,232.98,233.34,37409.0,229.022,229.4545,229.0122,229.3661,37409.0
2018-10-16 11:00:00,233.4,233.61,233.11,233.5,39953.0,229.4251,229.6315,229.14,229.5234,39953.0
2018-10-16 11:10:00,233.46,233.71,233.18,233.63,19459.0,229.484,229.7298,229.2088,229.6511,19459.0
2018-10-16 11:20:00,233.7,234.09,233.65,234.09,29266.0,229.7199,230.1033,229.6708,230.1033,29266.0
2018-10-16 11:30:00,234.06,234.4,233.83,233.83,22380.0,230.0738,230.408,229.8477,229.8477,22380.0
2018-10-16 11:40:00,233.95,234.0,233.69,233.79,12271.0,229.9657,230.0148,229.7101,229.8084,12271.0
2018-10-16 11:50:00,233.79,233.89,233.54,233.84,18682.0,229.8084,229.9067,229.5627,229.8576,18682.0
2018-10-16 12:00:00,233.86,234.04,233.78,234.03,21215.0,229.8772,230.0542,229.7986,230.0443,21215.0
2018-10-16 12:10:00,233.98,234.32,233.94,234.09,14824.0,229.9952,230.3294,229.9559,230.1033,14824.0
2018-10-16 12:20:00,234.06,234.55,233.94,234.46,18483.0,230.0738,230.5555,229.9559,230.467,18483.0
2018-10-16 12:30:00,234.46,234.65,234.34,234.64,59560.0,230.467,230.6538,230.349,230.6439,59560.0
2018-10-16 12:40:00,234.67,235.0,234.67,234.98,21866.0,230.6734,230.9978,230.6734,230.9781,21866.0
2018-10-16 12:50:00,234.95,235.1,234.78,234.89,21205.0,230.9487,231.0961,230.7816,230.8897,21205.0
2018-10-16 13:00:00,234.88,235.02,234.49,234.59,17992.0,230.8798,231.0175,230.4965,230.5948,17992.0
2018-10-16 13:10:00,234.6,234.63,234.39,234.46,14324.0,230.6046,230.6341,230.3982,230.467,14324.0
2018-10-16 13:20:00,234.45,234.52,234.35,234.38,11879.0,230.4572,230.526,230.3589,230.3884,11879.0
2018-10-16 13:30:00,234.4,235.06,234.38,235.06,15297.0,230.408,231.0568,230.3884,231.0568,15297.0
2018-10-16 13:40:00,235.07,235.15,234.86,235.08,16214.0,231.0666,231.1453,230.8602,231.0764,16214.0
2018-10-16 13:50:00,235.09,235.12,234.44,234.67,20610.0,231.0863,231.1158,230.4473,230.6734,20610.0
2018-10-16 14:00:00,234.71,235.24,234.61,235.11,18095.0,230.7127,231.2337,230.6144,231.1059,18095.0
2018-10-16 14:10:00,235.24,235.31,234.96,235.05,18194.0,231.2337,231.3025,230.9585,231.047,18194.0
2018-10-16 14:20:00,235.08,235.19,234.87,235.18,17849.0,231.0764,231.1846,230.87,231.1747,17849.0
2018-10-16 14:30:00,235.27,235.61,235.21,235.47,21406.0,231.2632,231.5974,231.2042,231.4598,21406.0
2018-10-16 14:40:00,235.5,235.66,235.36,235.59,21359.0,231.4893,231.6466,231.3517,231.5778,21359.0
2018-10-16 14:50:00,235.56,235.6,234.97,235.01,21166.0,231.5483,231.5876,230.9683,231.0076,21166.0
2018-10-16 15:00:00,234.96,235.02,234.51,234.96,33185.0,230.9585,231.0175,230.5162,230.9585,33185.0
2018-10-16 15:10:00,234.96,235.21,234.76,234.96,47802.0,230.9585,231.2042,230.7619,230.9585,47802.0
2018-10-16 15:20:00,234.94,235.01,234.74,234.74,134578.0,230.9388,231.0076,230.7422,230.7422,134578.0
2018-10-16 15:30:00,234.71,235.02,234.53,235.02,61413.0,230.7127,231.0175,230.5358,231.0175,61413.0
2018-10-16 15:40:00,235.06,235.48,234.89,235.48,164827.0,231.0568,231.4696,230.8897,231.4696,164827.0
2018-10-16 15:50:00,235.48,235.53,235.09,235.18,157632.0,231.4696,231.5188,231.0863,231.1747,157632.0
2018-10-17 09:30:00,234.38,235.04,232.59,233.54,49974.0,230.3884,231.0371,228.6288,229.5627,49974.0
2018-10-17 09:40:00,233.54,234.91,233.54,234.88,16352.0,229.5627,230.9093,229.5627,230.8798,16352.0
2018-10-17 09:50:00,234.89,236.0,234.77,235.13,41049.0,230.8897,231.9808,230.7717,231.1256,41049.0
2018-10-17 10:00:00,234.9,235.23,234.64,235.09,23673.0,230.8995,231.2239,230.6439,231.0863,23673.0
2018-10-17 10:10:00,235.02,235.1,233.96,234.0,31573.0,231.0175,231.0961,229.9755,230.0148,31573.0
2018-10-17 10:20:00,233.95,234.24,233.83,234.1,12967.0,229.9657,230.2507,229.8477,230.1131,12967.0
2018-10-17 10:30:00,234.09,234.34,233.87,234.02,28216.0,230.1033,230.349,229.887,230.0345,28216.0
2018-10-17 10:40:00,233.98,234.1,233.38,233.89,18071.0,229.9952,230.1131,229.4054,229.9067,18071.0
2018-10-17 10:50:00,233.83,233.9,233.46,233.55,18305.0,229.8477,229.9165,229.484,229.5725,18305.0
2018-10-17 11:00:00,233.49,233.95,233.13,233.9,10858.0,229.5135,229.9657,229.1597,229.9165,10858.0
2018-10-17 11:10:00,233.94,234.13,233.67,234.06,9525.0,229.9559,230.1426,229.6905,230.0738,9525.0
2018-10-17 11:20:00,233.96,234.33,233.96,234.29,29706.0,229.9755,230.3392,229.9755,230.2999,29706.0
2018-10-17 11:30:00,234.32,234.4,233.96,234.0,13712.0,230.3294,230.408,229.9755,230.0148,13712.0
2018-10-17 11:40:00,233.93,235.07,233.92,234.94,10574.0,229.946,231.0666,229.9362,230.9388,10574.0
2018-10-17 11:50:00,234.96,235.4,234.81,235.28,11658.0,230.9585,231.391,230.811,231.273,11658.0
2018-10-17 12:00:00,235.31,235.59,235.2,235.53,8717.0,231.3025,231.5778,231.1944,231.5188,8717.0
2018-10-17 12:10:00,235.46,235.77,235.07,235.5,18050.0,231.45,231.7547,231.0666,231.4893,18050.0
2018-10-17 12:20:00,235.58,235.6,235.12,235.12,15956.0,231.5679,231.5876,231.1158,231.1158,15956.0
2018-10-17 12:30:00,235.18,235.4,234.95,235.37,8351.0,231.1747,231.391,230.9487,231.3615,8351.0
2018-10-17 12:40:00,235.44,235.71,234.89,234.99,8216.0,231.4303,231.6957,230.8897,230.988,8216.0
2018-10-17 12:50:00,235.03,235.45,235.0,235.24,5500.0,231.0273,231.4401,230.9978,231.2337,5500.0
2018-10-17 13:00:00,235.27,235.57,235.08,235.35,9595.0,231.2632,231.5581,231.0764,231.3418,9595.0
2018-10-17 13:10:00,235.31,235.56,235.21,235.41,5576.0,231.3025,231.5483,231.2042,231.4008,5576.0
2018-10-17 13:20:00,235.39,235.67,235.26,235.36,5441.0,231.3812,231.6564,231.2534,231.3517,5441.0
2018-10-17 13:30:00,235.47,235.87,235.29,235.8,9299.0,231.4598,231.853,231.2829,231.7842,9299.0
2018-10-17 13:40:00,235.75,236.02,235.66,235.73,34256.0,231.735,232.0004,231.6466,231.7154,34256.0
2018-10-17 13:50:00,235.76,235.88,235.54,235.7,9577.0,231.7449,231.8628,231.5286,231.6859,9577.0
2018-10-17 14:00:00,235.64,235.65,234.95,235.4,9496.0,231.6269,231.6367,230.9487,231.391,9496.0
2018-10-17 14:10:00,235.31,235.4,234.45,234.7,7298.0,231.3025,231.391,230.4572,230.7029,7298.0
2018-10-17 14:20:00,234.63,234.69,234.0,234.42,12236.0,230.6341,230.6931,230.0148,230.4277,12236.0
2018-10-17 14:30:00,234.33,234.89,234.31,234.66,12070.0,230.3392,230.8897,230.3196,230.6636,12070.0
2018-10-17 14:40:00,234.71,235.16,234.71,235.13,16483.0,230.7127,231.1551,230.7127,231.1256,16483.0
2018-10-17 14:50:00,235.05,235.66,235.01,235.36,16228.0,231.047,231.6466,231.0076,231.3517,16228.0
2018-10-17 15:00:00,235.31,235.45,234.98,235.43,18807.0,231.3025,231.4401,230.9781,231.4205,18807.0
2018-10-17 15:10:00,235.41,235.41,234.55,234.7,23285.0,231.4008,231.4008,230.5555,230.7029,23285.0
2018-10-17 15:20:00,234.76,235.16,234.64,235.01,20913.0,230.7619,231.1551,230.6439,231.0076,20913.0
2018-10-17 15:30:00,234.99,235.17,234.26,234.61,63116.0,230.988,231.1649,230.2704,230.6144,63116.0
2018-10-17 15:40:00,234.57,234.59,233.87,234.44,64624.0,230.5751,230.5948,229.887,230.4473,64624.0
2018-10-17 15:50:00,234.42,235.34,234.42,234.65,128891.0,230.4277,231.332,230.4277,230.6538,128891.0
2018-10-18 09:30:00,231.69,233.44,230.43,230.95,140716.0,227.7442,229.4644,226.5056,227.0168,140716.0
2018-10-18 09:40:00,230.88,231.07,229.88,229.99,62293.0,226.948,227.1347,225.965,226.0731,62293.0
2018-10-18 09:50:00,229.99,230.81,229.81,230.7,66038.0,226.0731,226.8792,225.8962,226.771,66038.0
2018-10-18 10:00:00,230.62,231.06,229.96,230.03,57670.0,226.6924,227.1249,226.0436,226.1124,57670.0
2018-10-18 10:10:00,230.0,230.29,229.74,229.98,60412.0,226.083,226.368,225.8274,226.0633,60412.0
2018-10-18 10:20:00,229.9,230.49,229.59,230.29,40868.0,225.9847,226.5646,225.6799,226.368,40868.0
2018-10-18 10:30:00,230.2,232.21,230.13,231.58,48507.0,226.2796,228.2553,226.2107,227.636,48507.0
2018-10-18 10:40:00,231.59,232.03,231.4,231.83,30829.0,227.6459,228.0784,227.4591,227.8818,30829.0
2018-10-18 10:50:00,231.82,231.83,231.38,231.39,17758.0,227.872,227.8818,227.4395,227.4493,17758.0
2018-10-18 11:00:00,231.44,231.49,230.5,230.66,22053.0,227.4984,227.5476,226.5744,226.7317,22053.0
2018-10-18 11:10:00,230.66,230.92,230.39,230.4,17278.0,226.7317,226.9873,226.4663,226.4761,17278.0
2018-10-18 11:20:00,230.43,230.72,230.14,230.27,22758.0,226.5056,226.7907,226.2206,226.3484,22758.0
2018-10-18 11:30:00,230.27,230.36,229.55,230.05,32646.0,226.3484,226.4368,225.6406,226.1321,32646.0
2018-10-18 11:40:00,230.12,230.23,229.27,229.53,47724.0,226.2009,226.309,225.3654,225.621,47724.0
2018-10-18 11:50:00,229.56,229.7,229.11,229.4,11389.0,225.6505,225.7881,225.2081,225.4932,11389.0
2018-10-18 12:00:00,229.32,229.72,229.06,229.31,33238.0,225.4145,225.8077,225.159,225.4047,33238.0
2018-10-18 12:10:00,229.38,229.63,229.2,229.63,64931.0,225.4735,225.7193,225.2966,225.7193,64931.0
2018-10-18 12:20:00,229.59,230.13,229.54,229.95,32770.0,225.6799,226.2107,225.6308,226.0338,32770.0
2018-10-18 12:30:00,229.97,230.6,229.86,230.35,24409.0,226.0535,226.6727,225.9453,226.427,24409.0
2018-10-18 12:40:00,230.4,230.72,230.15,230.26,9826.0,226.4761,226.7907,226.2304,226.3385,9826.0
2018-10-18 12:50:00,230.36,230.37,229.99,229.99,10364.0,226.4368,226.4467,226.0731,226.0731,10364.0
2018-10-18 13:00:00,229.97,230.26,229.56,229.56,39672.0,226.0535,226.3385,225.6505,225.6505,39672.0
2018-10-18 13:10:00,229.64,229.87,228.77,228.77,27332.0,225.7291,225.9552,224.8739,224.8739,27332.0
2018-10-18 13:20:00,228.86,228.95,227.74,228.0,40165.0,224.9624,225.0508,223.8614,224.117,40165.0
2018-10-18 13:30:00,228.0,228.41,227.78,228.12,49654.0,224.117,224.52,223.9008,224.235,49654.0
2018-10-18 13:40:00,228.15,228.15,227.62,227.95,28058.0,224.2645,224.2645,223.7435,224.0679,28058.0
2018-10-18 13:50:00,227.94,228.25,227.66,228.17,15215.0,224.058,224.3628,223.7828,224.2841,15215.0
2018-10-18 14:00:00,228.12,229.0,228.11,228.98,9370.0,224.235,225.1,224.2251,225.0803,9370.0
2018-10-18 14:10:00,228.78,229.0,228.35,228.36,7718.0,224.8837,225.1,224.4611,224.4709,7718.0
2018-10-18 14:20:00,228.44,229.14,228.3,228.88,30480.0,224.5495,225.2376,224.4119,224.982,30480.0
2018-10-18 14:30:00,228.87,229.32,228.59,228.92,8300.0,224.9722,225.4145,224.697,225.0214,8300.0
2018-10-18 14:40:00,228.84,229.5,228.73,229.17,22914.0,224.9427,225.5915,224.8346,225.2671,22914.0
2018-10-18 14:50:00,229.27,229.61,229.11,229.14,17483.0,225.3654,225.6996,225.2081,225.2376,17483.0
2018-10-18 15:00:00,229.24,229.38,228.66,228.77,16410.0,225.3359,225.4735,224.7658,224.8739,16410.0
2018-10-18 15:10:00,228.8,229.09,228.26,228.88,21138.0,224.9034,225.1885,224.3726,224.982,21138.0
2018-10-18 15:20:00,228.8,229.39,228.79,229.15,34516.0,224.9034,225.4833,224.8936,225.2474,34516.0
2018-10-18 15:30:00,229.14,229.26,228.56,229.25,81965.0,225.2376,225.3556,224.6675,225.3457,81965.0
2018-10-18 15:40:00,229.27,230.08,229.09,230.0,66053.0,225.3654,226.1616,225.1885,226.083,66053.0
2018-10-18 15:50:00,230.0,230.0,229.23,229.64,169401.0,226.083,226.083,225.3261,225.7291,169401.0
2018-10-19 09:30:00,229.49,230.9,229.49,230.17,160003.0,225.5816,226.9676,225.5816,226.2501,160003.0
2018-10-19 09:40:00,230.34,230.69,229.75,230.69,32642.0,226.4172,226.7612,225.8372,226.7612,32642.0
2018-10-19 09:50:00,230.73,231.62,230.46,231.02,65004.0,226.8005,227.6754,226.5351,227.0856,65004.0
2018-10-19 10:00:00,230.88,231.86,230.69,231.19,22832.0,226.948,227.9113,226.7612,227.2527,22832.0
2018-10-19 10:10:00,231.17,231.31,230.83,230.97,31703.0,227.233,227.3706,226.8988,227.0364,31703.0
2018-10-19 10:20:00,230.87,231.14,230.68,230.79,27862.0,226.9381,227.2035,226.7514,226.8595,27862.0
2018-10-19 10:30:00,230.79,231.0,230.54,230.58,14444.0,226.8595,227.0659,226.6138,226.6531,14444.0
2018-10-19 10:40:00,230.55,230.67,229.85,229.92,41497.0,226.6236,226.7415,225.9355,226.0043,41497.0
2018-10-19 10:50:00,229.86,229.9,229.5,229.66,35314.0,225.9453,225.9847,225.5915,225.7487,35314.0
2018-10-19 11:00:00,229.71,229.92,229.26,229.3,38229.0,225.7979,226.0043,225.3556,225.3949,38229.0
2018-10-19 11:10:00,229.3,229.64,229.08,229.11,20342.0,225.3949,225.7291,225.1786,225.2081,20342.0
2018-10-19 11:20:00,229.07,229.16,228.31,228.32,22330.0,225.1688,225.2573,224.4217,224.4316,22330.0
2018-10-19 11:30:00,228.34,228.41,227.68,227.71,32172.0,224.4512,224.52,223.8025,223.832,32172.0
2018-10-19 11:40:00,227.64,227.75,227.2,227.2,41465.0,223.7632,223.8713,223.3306,223.3306,41465.0
2018-10-19 11:50:00,227.26,227.53,226.49,227.38,32784.0,223.3896,223.655,222.6327,223.5076,32784.0
2018-10-19 12:00:00,227.38,227.53,226.9,226.95,26717.0,223.5076,223.655,223.0358,223.0849,26717.0
2018-10-19 12:10:00,227.0,227.24,226.78,226.92,19594.0,223.134,223.37,222.9178,223.0554,19594.0
2018-10-19 12:20:00,226.88,226.88,226.15,226.42,13351.0,223.0161,223.0161,222.2985,222.5639,13351.0
2018-10-19 12:30:00,226.36,226.45,225.94,226.21,14955.0,222.5049,222.5934,222.0921,222.3575,14955.0
2018-10-19 12:40:00,226.04,226.35,225.85,226.17,29903.0,222.1904,222.4951,222.0036,222.3182,29903.0
2018-10-19 12:50:00,226.17,226.58,225.83,226.58,21392.0,222.3182,222.7212,221.984,222.7212,21392.0
2018-10-19 13:00:00,226.73,226.73,226.31,226.55,19594.0,222.8686,222.8686,222.4558,222.6917,19594.0
2018-10-19 13:10:00,226.61,227.47,226.61,227.32,18013.0,222.7507,223.596,222.7507,223.4486,18013.0
2018-10-19 13:20:00,227.37,227.77,227.14,227.77,26663.0,223.4977,223.8909,223.2717,223.8909,26663.0
2018-10-19 13:30:00,227.82,228.02,227.63,227.77,10098.0,223.9401,224.1367,223.7533,223.8909,10098.0
2018-10-19 13:40:00,227.82,227.87,227.38,227.52,16164.0,223.9401,223.9892,223.5076,223.6452,16164.0
2018-10-19 13:50:00,227.4,227.4,227.06,227.06,10402.0,223.5272,223.5272,223.193,223.193,10402.0
2018-10-19 14:00:00,227.02,227.04,225.94,226.45,11089.0,223.1537,223.1734,222.0921,222.5934,11089.0
2018-10-19 14:10:00,226.47,226.66,226.06,226.36,15263.0,222.6131,222.7998,222.2101,222.5049,15263.0
2018-10-19 14:20:00,226.37,226.75,226.1,226.69,10650.0,222.5148,222.8883,222.2494,222.8293,10650.0
2018-10-19 14:30:00,226.7,226.77,226.42,226.65,13860.0,222.8392,222.908,222.5639,222.79,13860.0
2018-10-19 14:40:00,226.63,226.96,226.39,226.96,13706.0,222.7704,223.0947,222.5344,223.0947,13706.0
2018-10-19 14:50:00,226.95,227.11,226.9,226.9,34024.0,223.0849,223.2422,223.0358,223.0358,34024.0
2018-10-19 15:00:00,226.92,227.0,226.32,226.44,23726.0,223.0554,223.134,222.4656,222.5836,23726.0
2018-10-19 15:10:00,226.5,226.9,226.3,226.85,17816.0,222.6426,223.0358,222.446,222.9866,17816.0
2018-10-19 15:20:00,226.85,227.42,226.67,227.42,24302.0,222.9866,223.5469,222.8097,223.5469,24302.0
2018-10-19 15:30:00,227.36,227.42,227.06,227.09,42560.0,223.4879,223.5469,223.193,223.2225,42560.0
2018-10-19 15:40:00,227.07,227.78,227.02,227.6,48167.0,223.2029,223.9008,223.1537,223.7238,48167.0
2018-10-19 15:50:00,227.59,227.8,227.04,227.1,85225.0,223.714,223.9204,223.1734,223.2323,85225.0
2018-10-22 09:30:00,227.78,228.2,226.81,227.07,26380.0,223.9008,224.3136,222.9473,223.2029,26380.0
2018-10-22 09:40:00,227.0,227.14,226.49,226.67,40329.0,223.134,223.2717,222.6327,222.8097,40329.0
2018-10-22 09:50:00,226.62,226.84,224.09,224.15,45992.0,222.7605,222.9768,220.2736,220.3326,45992.0
2018-10-22 10:00:00,224.3,224.35,223.18,223.68,64024.0,220.48,220.5292,219.3791,219.8706,64024.0
2018-10-22 10:10:00,223.66,224.32,223.01,223.16,35237.0,219.8509,220.4997,219.212,219.3594,35237.0
2018-10-22 10:20:00,223.06,223.29,222.52,223.1,41059.0,219.2612,219.4872,218.7303,219.3005,41059.0
2018-10-22 10:30:00,223.27,224.32,222.71,224.06,66164.0,219.4676,220.4997,218.9171,220.2441,66164.0
2018-10-22 10:40:00,224.0,225.22,223.94,225.13,39565.0,220.1851,221.3844,220.1262,221.2959,39565.0
2018-10-22 10:50:00,225.07,225.52,224.77,225.1,25139.0,221.2369,221.6793,220.942,221.2664,25139.0
2018-10-22 11:00:00,225.06,225.26,224.74,225.04,16676.0,221.2271,221.4237,220.9125,221.2074,16676.0
2018-10-22 11:10:00,224.96,225.07,224.41,224.92,22261.0,221.1288,221.2369,220.5882,221.0895,22261.0
2018-10-22 11:20:00,224.89,226.08,224.73,225.46,42335.0,221.06,222.2297,220.9027,221.6203,42335.0
2018-10-22 11:30:00,225.45,225.46,224.52,224.56,13985.0,221.6104,221.6203,220.6963,220.7356,13985.0
2018-10-22 11:40:00,224.47,224.99,224.33,224.78,19952.0,220.6471,221.1583,220.5095,220.9519,19952.0
2018-10-22 11:50:00,224.77,224.77,224.24,224.5,13826.0,220.942,220.942,220.4211,220.6766,13826.0
2018-10-22 12:00:00,224.54,225.63,224.41,225.08,16864.0,220.7159,221.7874,220.5882,221.2467,16864.0
2018-10-22 12:10:00,225.02,225.19,224.58,224.68,18006.0,221.1878,221.3549,220.7553,220.8536,18006.0
2018-10-22 12:20:00,224.66,224.7,224.44,224.64,15754.0,220.8339,220.8732,220.6176,220.8142,15754.0
2018-10-22 12:30:00,224.74,225.11,224.57,224.75,11116.0,220.9125,221.2762,220.7454,220.9224,11116.0
2018-10-22 12:40:00,224.88,225.34,224.76,225.07,14929.0,221.0502,221.5023,220.9322,221.2369,14929.0
2018-10-22 12:50:00,225.22,225.83,225.21,225.63,9804.0,221.3844,221.984,221.3745,221.7874,9804.0
2018-10-22 13:00:00,225.62,226.17,225.4,226.1,29093.0,221.7776,222.3182,221.5613,222.2494,29093.0
2018-10-22 13:10:00,226.1,226.1,225.63,225.75,26172.0,222.2494,222.2494,221.7874,221.9053,26172.0
2018-10-22 13:20:00,225.77,225.87,225.03,225.03,13984.0,221.925,222.0233,221.1976,221.1976,13984.0
2018-10-22 13:30:00,225.06,226.14,224.95,225.87,28031.0,221.2271,222.2887,221.119,222.0233,28031.0
2018-10-22 13:40:00,225.94,226.23,225.79,225.79,14403.0,222.0921,222.3772,221.9447,221.9447,14403.0
2018-10-22 13:50:00,225.56,225.58,225.31,225.35,9003.0,221.7186,221.7382,221.4728,221.5122,9003.0
2018-10-22 14:00:00,225.45,225.72,225.45,225.55,10304.0,221.6104,221.8758,221.6104,221.7087,10304.0
2018-10-22 14:10:00,225.57,225.9,225.44,225.61,15913.0,221.7284,222.0528,221.6006,221.7677,15913.0
2018-10-22 14:20:00,225.65,225.85,225.29,225.49,11100.0,221.807,222.0036,221.4532,221.6498,11100.0
2018-10-22 14:30:00,225.45,226.1,225.34,225.97,16830.0,221.6104,222.2494,221.5023,222.1216,16830.0
2018-10-22 14:40:00,226.03,226.5,225.83,226.44,14498.0,222.1806,222.6426,221.984,222.5836,14498.0
2018-10-22 14:50:00,226.41,226.47,226.09,226.27,15571.0,222.5541,222.6131,222.2395,222.4165,15571.0
2018-10-22 15:00:00,226.17,227.06,226.16,226.84,23166.0,222.3182,223.193,222.3084,222.9768,23166.0
2018-10-22 15:10:00,226.88,227.03,226.6,226.6,26238.0,223.0161,223.1635,222.7409,222.7409,26238.0
2018-10-22 15:20:00,226.58,226.6,226.35,226.55,22396.0,222.7212,222.7409,222.4951,222.6917,22396.0
2018-10-22 15:30:00,226.55,226.77,226.08,226.08,32691.0,222.6917,222.908,222.2297,222.2297,32691.0
2018-10-22 15:40:00,226.01,226.15,225.81,225.92,40289.0,222.1609,222.2985,221.9643,222.0724,40289.0
2018-10-22 15:50:00,225.89,226.27,225.7,225.77,91345.0,222.043,222.4165,221.8562,221.925,91345.0
2018-10-23 09:30:00,221.86,221.86,218.59,220.49,100660.0,218.0816,218.0816,214.8673,216.7349,100660.0
2018-10-23 09:40:00,220.51,221.45,220.2,221.22,115816.0,216.7546,217.6786,216.4499,217.4525,115816.0
2018-10-23 09:50:00,221.27,221.27,219.95,219.95,34170.0,217.5016,217.5016,216.2041,216.2041,34170.0
2018-10-23 10:00:00,219.85,220.16,218.86,219.48,41583.0,216.1058,216.4105,215.1327,215.7421,41583.0
2018-10-23 10:10:00,219.4,219.75,218.14,218.25,44827.0,215.6635,216.0075,214.4249,214.5331,44827.0
2018-10-23 10:20:00,218.31,219.15,218.31,219.0,31314.0,214.592,215.4177,214.592,215.2703,31314.0
2018-10-23 10:30:00,219.07,219.16,218.0,218.5,89298.0,215.3391,215.4276,214.2873,214.7788,89298.0
2018-10-23 10:40:00,218.5,218.78,218.24,218.37,63143.0,214.7788,215.054,214.5232,214.651,63143.0
2018-10-23 10:50:00,218.39,218.53,218.05,218.24,50592.0,214.6707,214.8083,214.3365,214.5232,50592.0
2018-10-23 11:00:00,218.3,218.47,218.05,218.14,46792.0,214.5822,214.7493,214.3365,214.4249,46792.0
2018-10-23 11:10:00,218.12,219.24,218.09,219.24,79237.0,214.4053,215.5062,214.3758,215.5062,79237.0
2018-10-23 11:20:00,219.24,219.24,218.85,219.04,188553.0,215.5062,215.5062,215.1228,215.3096,188553.0
2018-10-23 11:30:00,219.09,219.15,218.47,218.5,54277.0,215.3588,215.4177,214.7493,214.7788,54277.0
2018-10-23 11:40:00,218.52,218.76,218.26,218.42,34206.0,214.7985,215.0344,214.5429,214.7002,34206.0
2018-10-23 11:50:00,218.44,218.49,217.88,217.95,42232.0,214.7198,214.769,214.1694,214.2382,42232.0
2018-10-23 12:00:00,217.95,219.55,217.91,219.54,69491.0,214.2382,215.8109,214.1989,215.8011,69491.0
2018-10-23 12:10:00,219.5,219.91,219.37,219.85,46313.0,215.7618,216.1648,215.634,216.1058,46313.0
2018-10-23 12:20:00,219.87,220.13,219.52,219.75,32735.0,216.1255,216.3811,215.7814,216.0075,32735.0
2018-10-23 12:30:00,219.83,220.53,219.77,220.36,23980.0,216.0862,216.7742,216.0272,216.6071,23980.0
2018-10-23 12:40:00,220.32,221.3,220.32,221.05,41001.0,216.5678,217.5311,216.5678,217.2854,41001.0
2018-10-23 12:50:00,221.25,221.3,220.75,220.95,14800.0,217.482,217.5311,216.9905,217.1871,14800.0
2018-10-23 13:00:00,220.96,222.72,220.91,222.66,74415.0,217.1969,218.9269,217.1478,218.868,74415.0
2018-10-23 13:10:00,222.59,222.81,221.9,222.23,104743.0,218.7992,219.0154,218.1209,218.4453,104743.0
2018-10-23 13:20:00,222.16,223.05,221.98,222.68,63294.0,218.3765,219.2513,218.1995,218.8876,63294.0
2018-10-23 13:30:00,222.7,222.89,222.14,222.35,23565.0,218.9073,219.094,218.3568,218.5632,23565.0
2018-10-23 13:40:00,222.49,222.49,221.84,222.09,19246.0,218.7009,218.7009,218.0619,218.3077,19246.0
2018-10-23 13:50:00,222.14,222.89,221.94,222.31,31974.0,218.3568,219.094,218.1602,218.5239,31974.0
2018-10-23 14:00:00,222.36,222.57,222.03,222.44,16966.0,218.5731,218.7795,218.2487,218.6517,16966.0
2018-10-23 14:10:00,222.41,223.49,222.28,223.49,18253.0,218.6222,219.6838,218.4944,219.6838,18253.0
2018-10-23 14:20:00,223.51,223.51,222.89,223.25,17748.0,219.7035,219.7035,219.094,219.4479,17748.0
2018-10-23 14:30:00,223.27,223.98,223.26,223.88,19513.0,219.4676,220.1655,219.4577,220.0672,19513.0
2018-10-23 14:40:00,223.77,224.42,223.65,224.01,21660.0,219.9591,220.598,219.8411,220.195,21660.0
2018-10-23 14:50:00,224.01,224.63,223.94,224.34,38066.0,220.195,220.8044,220.1262,220.5194,38066.0
2018-10-23 15:00:00,224.29,224.73,223.99,224.38,22708.0,220.4702,220.9027,220.1753,220.5587,22708.0
2018-10-23 15:10:00,224.35,224.48,223.77,223.8,39259.0,220.5292,220.657,219.9591,219.9885,39259.0
2018-10-23 15:20:00,223.83,224.52,223.78,223.92,50509.0,220.018,220.6963,219.9689,220.1065,50509.0
2018-10-23 15:30:00,223.96,224.62,223.74,223.8,56544.0,220.1458,220.7946,219.9296,219.9885,56544.0
2018-10-23 15:40:00,223.84,224.24,223.26,223.7,58380.0,220.0279,220.4211,219.4577,219.8903,58380.0
2018-10-23 15:50:00,223.69,224.01,222.52,223.41,121854.0,219.8804,220.195,218.7303,219.6052,121854.0
2018-10-24 09:30:00,234.95,238.99,229.06,232.68,250571.0,230.9487,234.9199,225.159,228.7173,250571.0
2018-10-24 09:40:00,232.61,233.35,231.41,231.72,151822.0,228.6485,229.3759,227.4689,227.7737,151822.0
2018-10-24 09:50:00,231.72,232.14,229.35,229.96,195128.0,227.7737,228.1865,225.444,226.0436,195128.0
2018-10-24 10:00:00,230.12,230.22,229.12,229.37,149108.0,226.2009,226.2992,225.2179,225.4637,149108.0
2018-10-24 10:10:00,229.25,229.3,227.3,228.32,136807.0,225.3457,225.3949,223.4289,224.4316,136807.0
2018-10-24 10:20:00,228.25,228.26,226.37,227.09,96168.0,224.3628,224.3726,222.5148,223.2225,96168.0
2018-10-24 10:30:00,227.23,229.71,226.57,229.49,152644.0,223.3601,225.7979,222.7114,225.5816,152644.0
2018-10-24 10:40:00,229.67,231.07,228.58,228.86,117661.0,225.7586,227.1347,224.6871,224.9624,117661.0
2018-10-24 10:50:00,228.89,230.0,228.76,229.15,58652.0,224.9919,226.083,224.8641,225.2474,58652.0
2018-10-24 11:00:00,229.22,230.0,226.45,227.11,70818.0,225.3162,226.083,222.5934,223.2422,70818.0
2018-10-24 11:10:00,227.25,228.95,227.16,228.04,89292.0,223.3798,225.0508,223.2913,224.1563,89292.0
2018-10-24 11:20:00,227.83,228.24,225.95,225.95,71906.0,223.9499,224.3529,222.1019,222.1019,71906.0
2018-10-24 11:30:00,225.84,225.99,224.36,224.91,95591.0,221.9938,222.1413,220.539,221.0796,95591.0
2018-10-24 11:40:00,224.9,228.1,224.62,227.41,76488.0,221.0698,224.2153,220.7946,223.5371,76488.0
2018-10-24 11:50:00,227.27,227.75,226.81,227.25,45151.0,223.3995,223.8713,222.9473,223.3798,45151.0
2018-10-24 12:00:00,227.08,227.27,226.08,226.1,26551.0,223.2127,223.3995,222.2297,222.2494,26551.0
2018-10-24 12:10:00,226.19,226.85,225.76,225.84,30716.0,222.3378,222.9866,221.9152,221.9938,30716.0
2018-10-24 12:20:00,225.81,226.13,225.46,225.72,36585.0,221.9643,222.2789,221.6203,221.8758,36585.0
2018-10-24 12:30:00,225.8,226.18,224.86,225.07,189902.0,221.9545,222.328,221.0305,221.2369,189902.0
2018-10-24 12:40:00,225.09,225.09,224.25,224.71,25165.0,221.2566,221.2566,220.4309,220.8831,25165.0
2018-10-24 12:50:00,224.46,225.08,223.87,224.03,230770.0,220.6373,221.2467,220.0574,220.2146,230770.0
2018-10-24 13:00:00,224.12,224.28,223.64,224.17,33495.0,220.3031,220.4604,219.8313,220.3522,33495.0
2018-10-24 13:10:00,224.06,225.0,223.65,224.89,51343.0,220.2441,221.1681,219.8411,221.06,51343.0
2018-10-24 13:20:00,225.0,225.19,224.18,224.84,29590.0,221.1681,221.3549,220.3621,221.0108,29590.0
2018-10-24 13:30:00,224.84,224.91,224.07,224.17,45395.0,221.0108,221.0796,220.2539,220.3522,45395.0
2018-10-24 13:40:00,224.22,225.07,224.19,224.99,41470.0,220.4014,221.2369,220.3719,221.1583,41470.0
2018-10-24 13:50:00,225.14,225.16,224.27,224.71,31868.0,221.3057,221.3254,220.4505,220.8831,31868.0
2018-10-24 14:00:00,224.56,224.65,223.56,223.71,40290.0,220.7356,220.8241,219.7526,219.9001,40290.0
2018-10-24 14:10:00,223.66,224.05,223.59,223.84,92242.0,219.8509,220.2343,219.7821,220.0279,92242.0
2018-10-24 14:20:00,223.87,225.53,223.74,225.41,271955.0,220.0574,221.6891,219.9296,221.5711,271955.0
2018-10-24 14:30:00,225.48,225.91,225.0,225.75,36174.0,221.6399,222.0626,221.1681,221.9053,36174.0
2018-10-24 14:40:00,225.75,225.78,224.63,224.83,145292.0,221.9053,221.9348,220.8044,221.001,145292.0
2018-10-24 14:50:00,224.72,224.86,224.28,224.28,39858.0,220.8929,221.0305,220.4604,220.4604,39858.0
2018-10-24 15:00:00,224.24,224.29,223.42,224.01,71196.0,220.4211,220.4702,219.615,220.195,71196.0
2018-10-24 15:10:00,224.02,224.16,223.69,223.69,128919.0,220.2048,220.3424,219.8804,219.8804,128919.0
2018-10-24 15:20:00,223.78,224.0,223.16,223.18,70144.0,219.9689,220.1851,219.3594,219.3791,70144.0
2018-10-24 15:30:00,223.18,223.7,222.82,223.54,93886.0,219.3791,219.8903,219.0252,219.733,93886.0
2018-10-24 15:40:00,223.47,223.55,222.35,222.47,146203.0,219.6642,219.7428,218.5632,218.6812,146203.0
2018-10-24 15:50:00,222.47,222.61,220.21,220.56,301756.0,218.6812,218.8188,216.4597,216.8037,301756.0
2018-10-25 09:30:00,223.25,225.06,222.56,224.93,158976.0,219.4479,221.2271,218.7697,221.0993,158976.0
2018-10-25 09:40:00,225.13,227.31,224.35,227.14,112407.0,221.2959,223.4388,220.5292,223.2717,112407.0
2018-10-25 09:50:00,227.21,228.99,227.13,228.85,149367.0,223.3405,225.0902,223.2618,224.9525,149367.0
2018-10-25 10:00:00,228.86,228.95,227.27,227.27,68975.0,224.9624,225.0508,223.3995,223.3995,68975.0
2018-10-25 10:10:00,227.39,228.33,227.09,228.29,60070.0,223.5174,224.4414,223.2225,224.4021,60070.0
2018-10-25 10:20:00,228.22,228.9,227.18,228.41,115724.0,224.3333,225.0017,223.311,224.52,115724.0
2018-10-25 10:30:00,228.35,229.66,228.27,229.56,53744.0,224.4611,225.7487,224.3824,225.6505,53744.0
2018-10-25 10:40:00,229.53,230.15,229.18,229.51,76579.0,225.621,226.2304,225.2769,225.6013,76579.0
2018-10-25 10:50:00,229.55,230.49,229.33,229.55,51843.0,225.6406,226.5646,225.4244,225.6406,51843.0
2018-10-25 11:00:00,229.33,229.83,227.71,228.14,47113.0,225.4244,225.9159,223.832,224.2546,47113.0
2018-10-25 11:10:00,228.02,228.13,226.79,227.81,86608.0,224.1367,224.2448,222.9276,223.9303,86608.0
2018-10-25 11:20:00,227.75,229.08,227.71,229.07,56983.0,223.8713,225.1786,223.832,225.1688,56983.0
2018-10-25 11:30:00,229.02,229.28,228.47,228.89,105479.0,225.1196,225.3752,224.579,224.9919,105479.0
2018-10-25 11:40:00,228.93,229.12,228.34,229.12,41776.0,225.0312,225.2179,224.4512,225.2179,41776.0
2018-10-25 11:50:00,229.16,229.6,229.0,229.46,38326.0,225.2573,225.6898,225.1,225.5522,38326.0
2018-10-25 12:00:00,229.37,229.82,229.05,229.78,59819.0,225.4637,225.906,225.1491,225.8667,59819.0
2018-10-25 12:10:00,229.72,229.93,229.39,229.89,63216.0,225.8077,226.0142,225.4833,225.9748,63216.0
2018-10-25 12:20:00,229.8,230.05,229.37,230.05,25672.0,225.8864,226.1321,225.4637,226.1321,25672.0
2018-10-25 12:30:00,229.91,230.11,229.34,229.67,28776.0,225.9945,226.1911,225.4342,225.7586,28776.0
2018-10-25 12:40:00,229.59,230.43,229.4,230.3,42664.0,225.6799,226.5056,225.4932,226.3778,42664.0
2018-10-25 12:50:00,230.23,230.46,229.73,229.92,55128.0,226.309,226.5351,225.8176,226.0043,55128.0
2018-10-25 13:00:00,229.85,230.1,229.35,229.48,38170.0,225.9355,226.1813,225.444,225.5718,38170.0
2018-10-25 13:10:00,229.51,229.86,229.38,229.8,43108.0,225.6013,225.9453,225.4735,225.8864,43108.0
2018-10-25 13:20:00,229.81,230.32,229.75,230.2,26527.0,225.8962,226.3975,225.8372,226.2796,26527.0
2018-10-25 13:30:00,230.21,231.69,229.99,230.91,44057.0,226.2894,227.7442,226.0731,226.9775,44057.0
2018-10-25 13:40:00,230.92,230.96,230.25,230.48,31935.0,226.9873,227.0266,226.3287,226.5548,31935.0
2018-10-25 13:50:00,230.49,230.53,230.09,230.46,23774.0,226.5646,226.6039,226.1714,226.5351,23774.0
2018-10-25 14:00:00,230.38,230.54,230.0,230.39,32681.0,226.4565,226.6138,226.083,226.4663,32681.0
2018-10-25 14:10:00,230.41,231.01,230.3,230.65,105352.0,226.486,227.0758,226.3778,226.7219,105352.0
2018-10-25 14:20:00,230.66,231.77,230.61,231.4,28458.0,226.7317,227.8228,226.6826,227.4591,28458.0
2018-10-25 14:30:00,231.42,232.08,231.24,231.66,97010.0,227.4788,228.1275,227.3018,227.7147,97010.0
2018-10-25 14:40:00,231.69,232.37,231.56,231.57,30875.0,227.7442,228.4126,227.6164,227.6262,30875.0
2018-10-25 14:50:00,231.55,232.16,231.55,231.92,31629.0,227.6066,228.2062,227.6066,227.9703,31629.0
2018-10-25 15:00:00,231.97,232.07,231.17,231.87,49111.0,228.0194,228.1177,227.233,227.9211,49111.0
2018-10-25 15:10:00,231.84,232.69,231.83,232.24,78742.0,227.8916,228.7271,227.8818,228.2848,78742.0
2018-10-25 15:20:00,232.25,232.25,231.05,231.25,111894.0,228.2946,228.2946,227.1151,227.3117,111894.0
2018-10-25 15:30:00,231.3,231.53,230.1,230.36,115540.0,227.3608,227.5869,226.1813,226.4368,115540.0
2018-10-25 15:40:00,230.36,230.45,229.77,230.32,132552.0,226.4368,226.5253,225.8569,226.3975,132552.0
2018-10-25 15:50:00,230.26,230.56,229.72,230.23,182294.0,226.3385,226.6334,225.8077,226.309,182294.0
2018-10-26 09:30:00,226.5,227.41,225.6,227.34,43170.0,222.6426,223.5371,221.7579,223.4683,43170.0
2018-10-26 09:40:00,227.6,228.45,227.0,228.45,20373.0,223.7238,224.5594,223.134,224.5594,20373.0
2018-10-26 09:50:00,228.3,228.3,227.05,227.05,26850.0,224.4119,224.4119,223.1832,223.1832,26850.0
2018-10-26 10:00:00,227.19,227.19,225.49,226.37,39461.0,223.3208,223.3208,221.6498,222.5148,39461.0
2018-10-26 10:10:00,226.45,226.52,225.65,226.32,50012.0,222.5934,222.6622,221.807,222.4656,50012.0
2018-10-26 10:20:00,226.2,228.11,226.05,226.73,26054.0,222.3477,224.2251,222.2002,222.8686,26054.0
2018-10-26 10:30:00,226.73,226.81,226.12,226.76,27804.0,222.8686,222.9473,222.269,222.8981,27804.0
2018-10-26 10:40:00,226.73,227.02,225.93,226.11,25285.0,222.8686,223.1537,222.0823,222.2592,25285.0
2018-10-26 10:50:00,226.31,226.56,225.91,225.95,48888.0,222.4558,222.7015,222.0626,222.1019,48888.0
2018-10-26 11:00:00,225.94,226.72,225.68,226.41,35570.0,222.0921,222.8588,221.8365,222.5541,35570.0
2018-10-26 11:10:00,226.47,227.09,226.34,226.69,31971.0,222.6131,223.2225,222.4853,222.8293,31971.0
2018-10-26 11:20:00,226.78,227.68,226.28,227.32,32602.0,222.9178,223.8025,222.4263,223.4486,32602.0
2018-10-26 11:30:00,227.44,228.73,227.44,228.21,29626.0,223.5666,224.8346,223.5666,224.3234,29626.0
2018-10-26 11:40:00,228.28,228.56,227.66,227.99,14352.0,224.3923,224.6675,223.7828,224.1072,14352.0
2018-10-26 11:50:00,228.1,229.25,228.01,228.69,27196.0,224.2153,225.3457,224.1268,224.7953,27196.0
2018-10-26 12:00:00,228.68,229.15,228.17,229.09,20244.0,224.7854,225.2474,224.2841,225.1885,20244.0
2018-10-26 12:10:00,229.1,229.11,228.38,229.0,14383.0,225.1983,225.2081,224.4905,225.1,14383.0
2018-10-26 12:20:00,229.07,229.82,229.06,229.51,16362.0,225.1688,225.906,225.159,225.6013,16362.0
2018-10-26 12:30:00,229.31,229.96,229.23,229.82,18485.0,225.4047,226.0436,225.3261,225.906,18485.0
2018-10-26 12:40:00,229.83,231.09,229.68,231.09,57441.0,225.9159,227.1544,225.7684,227.1544,57441.0
2018-10-26 12:50:00,231.21,231.22,229.85,230.02,23153.0,227.2724,227.2822,225.9355,226.1026,23153.0
2018-10-26 13:00:00,230.05,231.02,230.05,230.3,30580.0,226.1321,227.0856,226.1321,226.3778,30580.0
2018-10-26 13:10:00,230.3,230.74,229.98,230.28,20855.0,226.3778,226.8104,226.0633,226.3582,20855.0
2018-10-26 13:20:00,230.35,230.58,229.79,229.92,32340.0,226.427,226.6531,225.8765,226.0043,32340.0
2018-10-26 13:30:00,229.72,229.76,229.18,229.39,18000.0,225.8077,225.847,225.2769,225.4833,18000.0
2018-10-26 13:40:00,229.54,230.71,229.53,230.56,16710.0,225.6308,226.7809,225.621,226.6334,16710.0
2018-10-26 13:50:00,230.51,231.15,230.25,231.09,23651.0,226.5843,227.2134,226.3287,227.1544,23651.0
2018-10-26 14:00:00,230.96,231.22,230.02,230.75,43251.0,227.0266,227.2822,226.1026,226.8202,43251.0
2018-10-26 14:10:00,230.68,230.93,229.67,229.98,28980.0,226.7514,226.9971,225.7586,226.0633,28980.0
2018-10-26 14:20:00,229.97,230.99,229.59,230.72,28170.0,226.0535,227.0561,225.6799,226.7907,28170.0
2018-10-26 14:30:00,230.68,231.32,230.46,230.91,36948.0,226.7514,227.3805,226.5351,226.9775,36948.0
2018-10-26 14:40:00,231.0,231.18,229.89,230.03,29720.0,227.0659,227.2429,225.9748,226.1124,29720.0
2018-10-26 14:50:00,229.92,230.08,228.39,228.65,26677.0,226.0043,226.1616,224.5004,224.7559,26677.0
2018-10-26 15:00:00,228.63,228.87,227.89,228.54,33475.0,224.7363,224.9722,224.0089,224.6478,33475.0
2018-10-26 15:10:00,228.66,229.5,227.93,229.32,32162.0,224.7658,225.5915,224.0482,225.4145,32162.0
2018-10-26 15:20:00,229.28,230.2,229.16,229.82,39040.0,225.3752,226.2796,225.2573,225.906,39040.0
2018-10-26 15:30:00,229.67,230.35,228.72,229.87,45512.0,225.7586,226.427,224.8248,225.9552,45512.0
2018-10-26 15:40:00,229.8,231.06,228.95,230.53,66575.0,225.8864,227.1249,225.0508,226.6039,66575.0
2018-10-26 15:50:00,230.7,231.31,229.19,229.76,128047.0,226.771,227.3706,225.2868,225.847,128047.0
2018-10-29 09:30:00,233.81,235.0,231.0,231.24,68231.0,229.8281,230.9978,227.0659,227.3018,68231.0
2018-10-29 09:40:00,231.31,232.29,229.48,230.16,41987.0,227.3706,228.334,225.5718,226.2402,41987.0
2018-10-29 09:50:00,230.12,230.74,229.71,230.18,13722.0,226.2009,226.8104,225.7979,226.2599,13722.0
2018-10-29 10:00:00,230.09,231.87,229.95,231.27,23500.0,226.1714,227.9211,226.0338,227.3313,23500.0
2018-10-29 10:10:00,231.24,231.97,230.83,231.78,16673.0,227.3018,228.0194,226.8988,227.8326,16673.0
2018-10-29 10:20:00,231.78,232.21,231.4,231.94,22385.0,227.8326,228.2553,227.4591,227.9899,22385.0
2018-10-29 10:30:00,231.92,232.29,231.42,231.46,58632.0,227.9703,228.334,227.4788,227.5181,58632.0
2018-10-29 10:40:00,231.53,231.9,231.04,231.22,84441.0,227.5869,227.9506,227.1052,227.2822,84441.0
2018-10-29 10:50:00,231.27,232.29,231.26,231.72,26387.0,227.3313,228.334,227.3215,227.7737,26387.0
2018-10-29 11:00:00,231.74,232.04,231.39,231.4,30877.0,227.7933,228.0882,227.4493,227.4591,30877.0
2018-10-29 11:10:00,231.34,231.34,229.95,229.96,32330.0,227.4001,227.4001,226.0338,226.0436,32330.0
2018-10-29 11:20:00,229.89,230.56,229.79,230.55,32526.0,225.9748,226.6334,225.8765,226.6236,32526.0
2018-10-29 11:30:00,230.61,230.67,229.9,230.14,12274.0,226.6826,226.7415,225.9847,226.2206,12274.0
2018-10-29 11:40:00,230.11,230.5,229.95,230.2,20663.0,226.1911,226.5744,226.0338,226.2796,20663.0
2018-10-29 11:50:00,230.27,230.34,229.04,229.13,20617.0,226.3484,226.4172,225.1393,225.2278,20617.0
2018-10-29 12:00:00,228.91,229.05,227.98,227.99,27044.0,225.0115,225.1491,224.0974,224.1072,27044.0
2018-10-29 12:10:00,228.16,228.18,227.69,227.86,14604.0,224.2743,224.294,223.8123,223.9794,14604.0
2018-10-29 12:20:00,227.91,228.22,227.31,227.89,18830.0,224.0286,224.3333,223.4388,224.0089,18830.0
2018-10-29 12:30:00,227.98,228.83,227.59,228.83,17022.0,224.0974,224.9329,223.714,224.9329,17022.0
2018-10-29 12:40:00,228.83,229.78,228.83,229.26,33368.0,224.9329,225.8667,224.9329,225.3556,33368.0
2018-10-29 12:50:00,229.34,229.38,228.59,228.88,14468.0,225.4342,225.4735,224.697,224.982,14468.0
2018-10-29 13:00:00,229.1,230.35,229.1,230.28,20499.0,225.1983,226.427,225.1983,226.3582,20499.0
2018-10-29 13:10:00,230.26,230.39,229.77,229.96,15348.0,226.3385,226.4663,225.8569,226.0436,15348.0
2018-10-29 13:20:00,229.87,230.21,229.75,229.98,20113.0,225.9552,226.2894,225.8372,226.0633,20113.0
2018-10-29 13:30:00,229.97,230.64,229.96,230.21,15902.0,226.0535,226.7121,226.0436,226.2894,15902.0
2018-10-29 13:40:00,230.21,230.22,229.27,229.59,29401.0,226.2894,226.2992,225.3654,225.6799,29401.0
2018-10-29 13:50:00,229.61,230.12,229.49,229.59,18598.0,225.6996,226.2009,225.5816,225.6799,18598.0
2018-10-29 14:00:00,229.41,229.53,228.86,229.17,15909.0,225.503,225.621,224.9624,225.2671,15909.0
2018-10-29 14:10:00,229.28,229.28,228.42,228.79,21045.0,225.3752,225.3752,224.5299,224.8936,21045.0
2018-10-29 14:20:00,228.91,229.01,228.45,228.53,18858.0,225.0115,225.1098,224.5594,224.638,18858.0
2018-10-29 14:30:00,228.49,228.61,227.95,228.19,16302.0,224.5987,224.7166,224.0679,224.3038,16302.0
2018-10-29 14:40:00,228.21,228.97,228.16,228.22,14398.0,224.3234,225.0705,224.2743,224.3333,14398.0
2018-10-29 14:50:00,228.2,228.53,227.64,228.21,26239.0,224.3136,224.638,223.7632,224.3234,26239.0
2018-10-29 15:00:00,228.14,228.16,226.85,226.88,24441.0,224.2546,224.2743,222.9866,223.0161,24441.0
2018-10-29 15:10:00,227.0,227.11,225.81,226.7,41096.0,223.134,223.2422,221.9643,222.8392,41096.0
2018-10-29 15:20:00,226.65,226.96,226.06,226.38,31523.0,222.79,223.0947,222.2101,222.5246,31523.0
2018-10-29 15:30:00,226.41,226.56,225.58,225.92,57212.0,222.5541,222.7015,221.7382,222.0724,57212.0
2018-10-29 15:40:00,225.85,227.03,224.68,226.65,112430.0,222.0036,223.1635,220.8536,222.79,112430.0
2018-10-29 15:50:00,226.53,228.45,226.53,228.26,135891.0,222.6721,224.5594,222.6721,224.3726,135891.0
2018-10-30 09:30:00,228.26,229.98,228.22,229.1,41005.0,224.3726,226.0633,224.3333,225.1983,41005.0
2018-10-30 09:40:00,229.32,230.45,228.93,229.8,26966.0,225.4145,226.5253,225.0312,225.8864,26966.0
2018-10-30 09:50:00,229.87,231.73,229.71,231.43,36411.0,225.9552,227.7835,225.7979,227.4886,36411.0
2018-10-30 10:00:00,231.6,231.7,230.3,230.38,30458.0,227.6557,227.754,226.3778,226.4565,30458.0
2018-10-30 10:10:00,230.35,231.07,229.86,230.29,44867.0,226.427,227.1347,225.9453,226.368,44867.0
2018-10-30 10:20:00,230.55,230.94,230.26,230.34,19934.0,226.6236,227.0069,226.3385,226.4172,19934.0
2018-10-30 10:30:00,230.36,231.1,230.0,230.13,32398.0,226.4368,227.1642,226.083,226.2107,32398.0
2018-10-30 10:40:00,230.15,230.15,229.44,229.83,18048.0,226.2304,226.2304,225.5325,225.9159,18048.0
2018-10-30 10:50:00,229.95,230.22,229.32,229.55,22124.0,226.0338,226.2992,225.4145,225.6406,22124.0
2018-10-30 11:00:00,229.57,230.61,229.37,230.26,17283.0,225.6603,226.6826,225.4637,226.3385,17283.0
2018-10-30 11:10:00,230.22,230.52,229.81,230.52,13440.0,226.2992,226.5941,225.8962,226.5941,13440.0
2018-10-30 11:20:00,230.63,231.12,230.05,230.78,43035.0,226.7022,227.1839,226.1321,226.8497,43035.0
2018-10-30 11:30:00,230.78,231.27,230.73,230.89,44875.0,226.8497,227.3313,226.8005,226.9578,44875.0
2018-10-30 11:40:00,230.87,231.44,230.61,231.44,14032.0,226.9381,227.4984,226.6826,227.4984,14032.0
2018-10-30 11:50:00,231.38,231.43,230.18,230.18,22139.0,227.4395,227.4886,226.2599,226.2599,22139.0
2018-10-30 12:00:00,230.19,231.16,230.15,230.9,13322.0,226.2697,227.2232,226.2304,226.9676,13322.0
2018-10-30 12:10:00,230.85,231.16,230.34,230.98,23377.0,226.9185,227.2232,226.4172,227.0463,23377.0
2018-10-30 12:20:00,231.08,231.53,230.85,231.43,13339.0,227.1446,227.5869,226.9185,227.4886,13339.0
2018-10-30 12:30:00,231.35,231.35,230.54,230.84,31024.0,227.41,227.41,226.6138,226.9087,31024.0
2018-10-30 12:40:00,230.86,231.11,230.53,231.07,13975.0,226.9283,227.1741,226.6039,227.1347,13975.0
2018-10-30 12:50:00,231.24,231.29,229.8,229.9,13967.0,227.3018,227.351,225.8864,225.9847,13967.0
2018-10-30 13:00:00,229.89,230.11,229.53,229.73,13976.0,225.9748,226.1911,225.621,225.8176,13976.0
2018-10-30 13:10:00,229.72,229.77,228.91,229.55,12741.0,225.8077,225.8569,225.0115,225.6406,12741.0
2018-10-30 13:20:00,229.53,229.87,228.79,228.94,9604.0,225.621,225.9552,224.8936,225.041,9604.0
2018-10-30 13:30:00,228.89,229.09,228.39,228.61,12609.0,224.9919,225.1885,224.5004,224.7166,12609.0
2018-10-30 13:40:00,228.63,229.5,228.63,229.45,15657.0,224.7363,225.5915,224.7363,225.5423,15657.0
2018-10-30 13:50:00,229.51,229.73,229.08,229.62,21169.0,225.6013,225.8176,225.1786,225.7094,21169.0
2018-10-30 14:00:00,229.71,230.04,229.15,229.26,20027.0,225.7979,226.1223,225.2474,225.3556,20027.0
2018-10-30 14:10:00,229.19,229.98,228.97,229.65,23904.0,225.2868,226.0633,225.0705,225.7389,23904.0
2018-10-30 14:20:00,229.85,230.36,229.64,229.96,17157.0,225.9355,226.4368,225.7291,226.0436,17157.0
2018-10-30 14:30:00,229.85,230.12,229.56,229.69,14030.0,225.9355,226.2009,225.6505,225.7782,14030.0
2018-10-30 14:40:00,229.66,229.92,229.42,229.69,18898.0,225.7487,226.0043,225.5128,225.7782,18898.0
2018-10-30 14:50:00,229.66,231.64,229.66,231.26,24354.0,225.7487,227.695,225.7487,227.3215,24354.0
2018-10-30 15:00:00,231.41,231.46,230.61,231.24,17135.0,227.4689,227.5181,226.6826,227.3018,17135.0
2018-10-30 15:10:00,231.21,232.15,231.15,231.72,31523.0,227.2724,228.1963,227.2134,227.7737,31523.0
2018-10-30 15:20:00,231.65,232.45,231.39,232.04,37721.0,227.7049,228.4912,227.4493,228.0882,37721.0
2018-10-30 15:30:00,232.09,232.43,231.65,231.7,63616.0,228.1374,228.4716,227.7049,227.754,63616.0
2018-10-30 15:40:00,231.74,232.31,231.58,232.04,86201.0,227.7933,228.3536,227.636,228.0882,86201.0
2018-10-30 15:50:00,232.1,233.17,232.1,232.7,161559.0,228.1472,229.199,228.1472,228.737,161559.0
2018-10-31 09:30:00,234.66,235.24,233.71,234.21,68608.0,230.6636,231.2337,229.7298,230.2213,68608.0
2018-10-31 09:40:00,234.36,235.14,234.04,234.72,123478.0,230.3687,231.1354,230.0542,230.7226,123478.0
2018-10-31 09:50:00,234.77,235.06,233.7,233.86,43748.0,230.7717,231.0568,229.7199,229.8772,43748.0
2018-10-31 10:00:00,233.86,234.77,233.86,234.77,24649.0,229.8772,230.7717,229.8772,230.7717,24649.0
2018-10-31 10:10:00,234.84,234.85,233.84,234.06,23536.0,230.8405,230.8504,229.8576,230.0738,23536.0
2018-10-31 10:20:00,234.05,234.13,233.66,233.66,28250.0,230.064,230.1426,229.6806,229.6806,28250.0
2018-10-31 10:30:00,233.66,234.0,233.66,233.9,48229.0,229.6806,230.0148,229.6806,229.9165,48229.0
2018-10-31 10:40:00,233.86,234.15,233.3,233.37,47243.0,229.8772,230.1623,229.3268,229.3956,47243.0
2018-10-31 10:50:00,233.41,233.51,232.56,232.78,32852.0,229.4349,229.5332,228.5994,228.8156,32852.0
2018-10-31 11:00:00,232.71,233.11,232.4,232.9,23040.0,228.7468,229.14,228.4421,228.9336,23040.0
2018-10-31 11:10:00,233.05,233.26,232.85,232.9,17344.0,229.081,229.2874,228.8844,228.9336,17344.0
2018-10-31 11:20:00,232.91,234.12,232.91,233.98,58804.0,228.9434,230.1328,228.9434,229.9952,58804.0
2018-10-31 11:30:00,234.0,234.0,233.05,233.34,11590.0,230.0148,230.0148,229.081,229.3661,11590.0
2018-10-31 11:40:00,233.39,233.56,232.88,232.98,10575.0,229.4152,229.5823,228.9139,229.0122,10575.0
2018-10-31 11:50:00,232.93,233.47,232.67,232.87,12407.0,228.9631,229.4939,228.7075,228.9041,12407.0
2018-10-31 12:00:00,232.8,232.93,232.14,232.36,15342.0,228.8353,228.9631,228.1865,228.4028,15342.0
2018-10-31 12:10:00,232.35,232.49,232.16,232.35,10212.0,228.3929,228.5306,228.2062,228.3929,10212.0
2018-10-31 12:20:00,232.42,232.69,232.29,232.39,8971.0,228.4617,228.7271,228.334,228.4323,8971.0
2018-10-31 12:30:00,232.39,233.13,232.16,233.03,35197.0,228.4323,229.1597,228.2062,229.0614,35197.0
2018-10-31 12:40:00,233.07,233.9,232.81,233.64,15510.0,229.1007,229.9165,228.8451,229.661,15510.0
2018-10-31 12:50:00,233.55,234.19,233.45,233.82,17451.0,229.5725,230.2016,229.4742,229.8379,17451.0
2018-10-31 13:00:00,233.85,233.91,233.56,233.82,13518.0,229.8674,229.9264,229.5823,229.8379,13518.0
2018-10-31 13:10:00,233.82,234.19,233.75,233.87,16077.0,229.8379,230.2016,229.7691,229.887,16077.0
2018-10-31 13:20:00,233.9,234.13,233.72,233.72,13064.0,229.9165,230.1426,229.7396,229.7396,13064.0
2018-10-31 13:30:00,233.72,234.05,233.4,234.01,35723.0,229.7396,230.064,229.4251,230.0247,35723.0
2018-10-31 13:40:00,234.11,234.31,233.85,234.2,28664.0,230.123,230.3196,229.8674,230.2114,28664.0
2018-10-31 13:50:00,234.18,234.26,233.97,233.99,21046.0,230.1918,230.2704,229.9853,230.005,21046.0
2018-10-31 14:00:00,234.0,234.39,233.69,234.15,25785.0,230.0148,230.3982,229.7101,230.1623,25785.0
2018-10-31 14:10:00,234.21,234.97,234.21,234.86,21952.0,230.2213,230.9683,230.2213,230.8602,21952.0
2018-10-31 14:20:00,234.86,235.68,234.8,235.59,25907.0,230.8602,231.6662,230.8012,231.5778,25907.0
2018-10-31 14:30:00,235.61,235.72,235.01,235.35,24138.0,231.5974,231.7055,231.0076,231.3418,24138.0
2018-10-31 14:40:00,235.36,235.88,235.33,235.48,23914.0,231.3517,231.8628,231.3222,231.4696,23914.0
2018-10-31 14:50:00,235.48,235.87,235.33,235.67,15554.0,231.4696,231.853,231.3222,231.6564,15554.0
2018-10-31 15:00:00,235.59,236.04,235.29,235.33,17963.0,231.5778,232.0201,231.2829,231.3222,17963.0
2018-10-31 15:10:00,235.37,235.85,235.25,235.6,24952.0,231.3615,231.8333,231.2435,231.5876,24952.0
2018-10-31 15:20:00,235.6,235.68,234.75,235.12,31935.0,231.5876,231.6662,230.7521,231.1158,31935.0
2018-10-31 15:30:00,235.07,235.27,234.44,234.44,37024.0,231.0666,231.2632,230.4473,230.4473,37024.0
2018-10-31 15:40:00,234.39,234.56,233.62,233.82,74262.0,230.3982,230.5653,229.6413,229.8379,74262.0
2018-10-31 15:50:00,233.82,234.1,233.41,233.58,142585.0,229.8379,230.1131,229.4349,229.602,142585.0
2018-11-01 09:30:00,234.52,235.29,233.8,233.95,92689.0,230.526,231.2829,229.8182,229.9657,92689.0
2018-11-01 09:40:00,233.83,233.92,232.3,232.54,29891.0,229.8477,229.9362,228.3438,228.5797,29891.0
2018-11-01 09:50:00,232.35,233.5,232.35,233.02,27400.0,228.3929,229.5234,228.3929,229.0515,27400.0
2018-11-01 10:00:00,232.88,233.17,232.1,232.73,22645.0,228.9139,229.199,228.1472,228.7665,22645.0
2018-11-01 10:10:00,232.82,234.44,232.82,234.15,14141.0,228.8549,230.4473,228.8549,230.1623,14141.0
2018-11-01 10:20:00,234.19,234.47,233.75,234.47,11801.0,230.2016,230.4768,229.7691,230.4768,11801.0
2018-11-01 10:30:00,234.47,235.24,234.37,235.0,9574.0,230.4768,231.2337,230.3785,230.9978,9574.0
2018-11-01 10:40:00,234.96,235.66,234.64,235.47,19510.0,230.9585,231.6466,230.6439,231.4598,19510.0
2018-11-01 10:50:00,235.59,235.77,235.15,235.35,19031.0,231.5778,231.7547,231.1453,231.3418,19031.0
2018-11-01 11:00:00,235.42,235.71,234.92,235.11,28739.0,231.4107,231.6957,230.9192,231.1059,28739.0
2018-11-01 11:10:00,235.09,235.52,234.93,235.33,43224.0,231.0863,231.5089,230.929,231.3222,43224.0
2018-11-01 11:20:00,235.34,236.1,235.18,236.02,12939.0,231.332,232.0791,231.1747,232.0004,12939.0
2018-11-01 11:30:00,236.04,236.21,235.45,235.56,16347.0,232.0201,232.1872,231.4401,231.5483,16347.0
2018-11-01 11:40:00,235.65,235.65,235.06,235.37,9752.0,231.6367,231.6367,231.0568,231.3615,9752.0
2018-11-01 11:50:00,235.38,235.7,234.96,235.02,15550.0,231.3713,231.6859,230.9585,231.0175,15550.0
2018-11-01 12:00:00,234.97,235.04,234.61,234.82,8900.0,230.9683,231.0371,230.6144,230.8209,8900.0
2018-11-01 12:10:00,234.8,234.8,234.19,234.19,14642.0,230.8012,230.8012,230.2016,230.2016,14642.0
2018-11-01 12:20:00,234.25,234.55,234.06,234.4,14556.0,230.2606,230.5555,230.0738,230.408,14556.0
2018-11-01 12:30:00,234.53,234.96,234.53,234.94,22690.0,230.5358,230.9585,230.5358,230.9388,22690.0
2018-11-01 12:40:00,234.92,234.96,234.39,234.74,15359.0,230.9192,230.9585,230.3982,230.7422,15359.0
2018-11-01 12:50:00,234.77,234.94,234.71,234.92,13959.0,230.7717,230.9388,230.7127,230.9192,13959.0
2018-11-01 13:00:00,234.87,234.95,234.34,234.46,12413.0,230.87,230.9487,230.349,230.467,12413.0
2018-11-01 13:10:00,234.37,234.53,234.31,234.41,9773.0,230.3785,230.5358,230.3196,230.4179,9773.0
2018-11-01 13:20:00,234.38,234.47,234.19,234.41,14938.0,230.3884,230.4768,230.2016,230.4179,14938.0
2018-11-01 13:30:00,234.47,234.51,234.0,234.09,8698.0,230.4768,230.5162,230.0148,230.1033,8698.0
2018-11-01 13:40:00,234.17,234.2,233.35,233.48,19185.0,230.1819,230.2114,229.3759,229.5037,19185.0
2018-11-01 13:50:00,233.38,233.55,233.08,233.16,23110.0,229.4054,229.5725,229.1105,229.1891,23110.0
2018-11-01 14:00:00,233.07,233.14,232.69,232.86,54773.0,229.1007,229.1695,228.7271,228.8943,54773.0
2018-11-01 14:10:00,232.91,233.12,232.79,233.01,14642.0,228.9434,229.1498,228.8254,229.0417,14642.0
2018-11-01 14:20:00,233.05,233.31,233.0,233.24,26488.0,229.081,229.3366,229.0319,229.2678,26488.0
2018-11-01 14:30:00,233.18,233.28,232.8,233.21,25347.0,229.2088,229.3071,228.8353,229.2383,25347.0
2018-11-01 14:40:00,233.11,233.19,232.93,233.19,10809.0,229.14,229.2186,228.9631,229.2186,10809.0
2018-11-01 14:50:00,233.19,233.35,233.05,233.22,19848.0,229.2186,229.3759,229.081,229.2481,19848.0
2018-11-01 15:00:00,233.25,233.25,232.7,232.92,19322.0,229.2776,229.2776,228.737,228.9532,19322.0
2018-11-01 15:10:00,232.94,233.14,232.78,233.12,22177.0,228.9729,229.1695,228.8156,229.1498,22177.0
2018-11-01 15:20:00,233.15,233.31,232.9,233.21,43407.0,229.1793,229.3366,228.9336,229.2383,43407.0
2018-11-01 15:30:00,233.2,233.38,232.94,233.34,36540.0,229.2285,229.4054,228.9729,229.3661,36540.0
2018-11-01 15:40:00,233.33,233.63,233.06,233.49,85584.0,229.3562,229.6511,229.0908,229.5135,85584.0
2018-11-01 15:50:00,233.43,233.77,233.24,233.66,184234.0,229.4545,229.7888,229.2678,229.6806,184234.0
2018-11-02 09:30:00,235.92,237.25,235.07,236.95,47898.0,231.9021,233.2095,231.0666,232.9146,47898.0
2018-11-02 09:40:00,236.91,237.99,236.81,237.6,27318.0,232.8753,233.9369,232.777,233.5535,27318.0
2018-11-02 09:50:00,237.67,237.67,236.82,237.3,28268.0,233.6223,233.6223,232.7868,233.2586,28268.0
2018-11-02 10:00:00,237.22,237.37,236.53,237.07,18843.0,233.18,233.3274,232.5017,233.0326,18843.0
2018-11-02 10:10:00,237.11,237.41,236.46,237.28,38674.0,233.0719,233.3668,232.4329,233.239,38674.0
2018-11-02 10:20:00,237.29,237.35,236.0,236.0,22298.0,233.2488,233.3078,231.9808,231.9808,22298.0
2018-11-02 10:30:00,235.88,236.03,234.84,234.85,18688.0,231.8628,232.0103,230.8405,230.8504,18688.0
2018-11-02 10:40:00,234.92,236.21,234.32,236.13,26529.0,230.9192,232.1872,230.3294,232.1086,26529.0
2018-11-02 10:50:00,236.14,236.55,235.81,236.28,43459.0,232.1184,232.5214,231.794,232.256,43459.0
2018-11-02 11:00:00,236.3,236.36,235.41,236.14,15690.0,232.2757,232.3346,231.4008,232.1184,15690.0
2018-11-02 11:10:00,236.14,236.63,235.86,235.96,42717.0,232.1184,232.6,231.8432,231.9415,42717.0
2018-11-02 11:20:00,235.81,235.81,235.17,235.51,17707.0,231.794,231.794,231.1649,231.4991,17707.0
2018-11-02 11:30:00,235.51,235.89,235.16,235.62,11636.0,231.4991,231.8726,231.1551,231.6072,11636.0
2018-11-02 11:40:00,235.66,235.74,235.11,235.26,15419.0,231.6466,231.7252,231.1059,231.2534,15419.0
2018-11-02 11:50:00,235.4,236.1,235.27,236.06,20485.0,231.391,232.0791,231.2632,232.0398,20485.0
2018-11-02 12:00:00,236.04,236.13,235.33,235.33,11533.0,232.0201,232.1086,231.3222,231.3222,11533.0
2018-11-02 12:10:00,235.34,235.57,235.09,235.31,5427.0,231.332,231.5581,231.0863,231.3025,5427.0
2018-11-02 12:20:00,235.24,235.53,234.96,235.29,12410.0,231.2337,231.5188,230.9585,231.2829,12410.0
2018-11-02 12:30:00,235.34,235.37,234.12,234.29,13674.0,231.332,231.3615,230.1328,230.2999,13674.0
2018-11-02 12:40:00,234.25,234.59,234.25,234.38,12146.0,230.2606,230.5948,230.2606,230.3884,12146.0
2018-11-02 12:50:00,234.47,234.48,233.25,233.75,23795.0,230.4768,230.4867,229.2776,229.7691,23795.0
2018-11-02 13:00:00,233.73,233.78,233.16,233.61,11023.0,229.7494,229.7986,229.1891,229.6315,11023.0
2018-11-02 13:10:00,233.6,234.67,233.6,234.67,11429.0,229.6216,230.6734,229.6216,230.6734,11429.0
2018-11-02 13:20:00,234.69,234.74,234.23,234.48,13481.0,230.6931,230.7422,230.2409,230.4867,13481.0
2018-11-02 13:30:00,234.49,234.49,233.92,234.27,10100.0,230.4965,230.4965,229.9362,230.2802,10100.0
2018-11-02 13:40:00,234.23,234.88,234.0,234.29,18510.0,230.2409,230.8798,230.0148,230.2999,18510.0
2018-11-02 13:50:00,234.38,234.38,233.79,234.0,22120.0,230.3884,230.3884,229.8084,230.0148,22120.0
2018-11-02 14:00:00,234.0,234.12,233.68,233.74,21914.0,230.0148,230.1328,229.7003,229.7593,21914.0
2018-11-02 14:10:00,233.75,234.04,233.52,234.04,8125.0,229.7691,230.0542,229.543,230.0542,8125.0
2018-11-02 14:20:00,234.05,235.25,233.4,235.04,37641.0,230.064,231.2435,229.4251,231.0371,37641.0
2018-11-02 14:30:00,234.98,234.98,233.52,233.55,54298.0,230.9781,230.9781,229.543,229.5725,54298.0
2018-11-02 14:40:00,233.65,233.84,233.47,233.63,18168.0,229.6708,229.8576,229.4939,229.6511,18168.0
2018-11-02 14:50:00,233.56,233.77,233.53,233.65,30942.0,229.5823,229.7888,229.5528,229.6708,30942.0
2018-11-02 15:00:00,233.73,233.95,233.31,233.88,28569.0,229.7494,229.9657,229.3366,229.8969,28569.0
2018-11-02 15:10:00,233.87,234.49,233.78,234.01,25523.0,229.887,230.4965,229.7986,230.0247,25523.0
2018-11-02 15:20:00,234.14,234.81,234.13,234.52,23824.0,230.1525,230.811,230.1426,230.526,23824.0
2018-11-02 15:30:00,234.51,234.54,233.85,234.28,32321.0,230.5162,230.5456,229.8674,230.2901,32321.0
2018-11-02 15:40:00,234.27,234.69,234.17,234.61,56940.0,230.2802,230.6931,230.1819,230.6144,56940.0
2018-11-02 15:50:00,234.6,234.86,233.94,234.3,93419.0,230.6046,230.8602,229.9559,230.3097,93419.0
2018-11-05 09:30:00,235.32,236.04,235.17,235.31,29061.0,231.3124,232.0201,231.1649,231.3025,29061.0
2018-11-05 09:40:00,235.24,235.26,233.82,234.86,17820.0,231.2337,231.2534,229.8379,230.8602,17820.0
2018-11-05 09:50:00,235.03,235.24,234.32,234.37,7925.0,231.0273,231.2337,230.3294,230.3785,7925.0
2018-11-05 10:00:00,234.28,234.56,233.96,233.96,6469.0,230.2901,230.5653,229.9755,229.9755,6469.0
2018-11-05 10:10:00,233.98,234.39,233.7,234.36,9311.0,229.9952,230.3982,229.7199,230.3687,9311.0
2018-11-05 10:20:00,234.5,234.88,234.08,234.73,22693.0,230.5063,230.8798,230.0935,230.7324,22693.0
2018-11-05 10:30:00,234.8,235.27,234.73,234.87,7026.0,230.8012,231.2632,230.7324,230.87,7026.0
2018-11-05 10:40:00,234.91,235.2,234.5,234.52,9482.0,230.9093,231.1944,230.5063,230.526,9482.0
2018-11-05 10:50:00,234.61,235.1,234.34,235.1,5981.0,230.6144,231.0961,230.349,231.0961,5981.0
2018-11-05 11:00:00,235.1,235.28,234.89,234.89,10399.0,231.0961,231.273,230.8897,230.8897,10399.0
2018-11-05 11:10:00,234.94,235.04,234.47,234.47,6837.0,230.9388,231.0371,230.4768,230.4768,6837.0
2018-11-05 11:20:00,234.46,234.75,234.19,234.38,6822.0,230.467,230.7521,230.2016,230.3884,6822.0
2018-11-05 11:30:00,234.41,235.0,234.41,234.8,16417.0,230.4179,230.9978,230.4179,230.8012,16417.0
2018-11-05 11:40:00,234.9,235.04,234.5,234.92,6971.0,230.8995,231.0371,230.5063,230.9192,6971.0
2018-11-05 11:50:00,234.98,235.72,234.98,235.72,7285.0,230.9781,231.7055,230.9781,231.7055,7285.0
2018-11-05 12:00:00,235.43,235.49,235.19,235.19,3921.0,231.4205,231.4795,231.1846,231.1846,3921.0
2018-11-05 12:10:00,235.07,235.5,235.06,235.28,7971.0,231.0666,231.4893,231.0568,231.273,7971.0
2018-11-05 12:20:00,235.27,235.61,235.27,235.33,5078.0,231.2632,231.5974,231.2632,231.3222,5078.0
2018-11-05 12:30:00,235.33,235.39,234.84,235.0,3536.0,231.3222,231.3812,230.8405,230.9978,3536.0
2018-11-05 12:40:00,234.9,235.08,234.78,234.91,8625.0,230.8995,231.0764,230.7816,230.9093,8625.0
2018-11-05 12:50:00,234.96,235.13,234.79,235.12,16809.0,230.9585,231.1256,230.7914,231.1158,16809.0
2018-11-05 13:00:00,235.07,235.13,234.82,235.05,68653.0,231.0666,231.1256,230.8209,231.047,68653.0
2018-11-05 13:10:00,235.08,235.15,234.76,235.15,20410.0,231.0764,231.1453,230.7619,231.1453,20410.0
2018-11-05 13:20:00,235.21,235.34,235.18,235.34,4979.0,231.2042,231.332,231.1747,231.332,4979.0
2018-11-05 13:30:00,235.34,235.73,235.31,235.58,4310.0,231.332,231.7154,231.3025,231.5679,4310.0
2018-11-05 13:40:00,235.58,235.94,235.54,235.93,4967.0,231.5679,231.9218,231.5286,231.912,4967.0
2018-11-05 13:50:00,236.1,236.37,235.87,236.2,7976.0,232.0791,232.3445,231.853,232.1774,7976.0
2018-11-05 14:00:00,236.07,236.22,235.93,235.96,7806.0,232.0496,232.197,231.912,231.9415,7806.0
2018-11-05 14:10:00,236.05,236.58,236.03,236.58,11744.0,232.0299,232.5509,232.0103,232.5509,11744.0
2018-11-05 14:20:00,236.66,237.05,236.66,237.0,9471.0,232.6295,233.0129,232.6295,232.9637,9471.0
2018-11-05 14:30:00,236.96,237.19,236.89,237.18,7513.0,232.9244,233.1505,232.8556,233.1407,7513.0
2018-11-05 14:40:00,237.19,237.65,237.14,237.22,11094.0,233.1505,233.6027,233.1014,233.18,11094.0
2018-11-05 14:50:00,237.25,237.46,237.01,237.11,10537.0,233.2095,233.4159,232.9736,233.0719,10537.0
2018-11-05 15:00:00,237.17,237.48,237.07,237.09,9736.0,233.1308,233.4356,233.0326,233.0522,9736.0
2018-11-05 15:10:00,237.15,237.46,236.99,237.03,10165.0,233.1112,233.4159,232.9539,232.9932,10165.0
2018-11-05 15:20:00,237.07,237.2,236.63,237.09,20636.0,233.0326,233.1603,232.6,233.0522,20636.0
2018-11-05 15:30:00,237.14,237.17,236.34,236.53,17285.0,233.1014,233.1308,232.315,232.5017,17285.0
2018-11-05 15:40:00,236.53,236.76,236.22,236.7,33039.0,232.5017,232.7278,232.197,232.6689,33039.0
2018-11-05 15:50:00,236.68,237.2,236.51,236.53,95576.0,232.6492,233.1603,232.4821,232.5017,95576.0
2018-11-06 09:30:00,236.15,236.7,235.38,236.22,22361.0,232.1282,232.6689,231.3713,232.197,22361.0
2018-11-06 09:40:00,236.03,236.6,235.54,236.46,16759.0,232.0103,232.5706,231.5286,232.4329,16759.0
2018-11-06 09:50:00,236.36,236.5,235.91,236.32,10305.0,232.3346,232.4723,231.8923,232.2953,10305.0
2018-11-06 10:00:00,236.39,236.57,236.01,236.33,20101.0,232.3641,232.5411,231.9906,232.3052,20101.0
2018-11-06 10:10:00,236.38,237.02,236.24,236.73,10878.0,232.3543,232.9834,232.2167,232.6983,10878.0
2018-11-06 10:20:00,236.73,236.91,236.48,236.49,13563.0,232.6983,232.8753,232.4526,232.4624,13563.0
2018-11-06 10:30:00,236.55,236.87,236.21,236.31,10362.0,232.5214,232.836,232.1872,232.2855,10362.0
2018-11-06 10:40:00,236.3,237.16,236.3,236.94,37500.0,232.2757,233.121,232.2757,232.9048,37500.0
2018-11-06 10:50:00,237.04,237.19,236.76,236.97,13821.0,233.0031,233.1505,232.7278,232.9343,13821.0
2018-11-06 11:00:00,236.99,236.99,236.37,236.53,16486.0,232.9539,232.9539,232.3445,232.5017,16486.0
2018-11-06 11:10:00,236.36,237.34,236.28,237.0,30623.0,232.3346,233.298,232.256,232.9637,30623.0
2018-11-06 11:20:00,236.94,237.34,236.76,237.21,45081.0,232.9048,233.298,232.7278,233.1702,45081.0
2018-11-06 11:30:00,237.14,237.76,236.9,237.76,26784.0,233.1014,233.7108,232.8654,233.7108,26784.0
2018-11-06 11:40:00,237.76,238.1,237.66,237.95,18170.0,233.7108,234.045,233.6125,233.8976,18170.0
2018-11-06 11:50:00,237.97,238.38,237.97,238.28,11704.0,233.9172,234.3202,233.9172,234.2219,11704.0
2018-11-06 12:00:00,238.35,238.69,237.86,238.54,12850.0,234.2908,234.625,233.8091,234.4775,12850.0
2018-11-06 12:10:00,238.56,238.75,238.34,238.61,13281.0,234.4972,234.6839,234.2809,234.5463,13281.0
2018-11-06 12:20:00,238.7,238.85,238.4,238.79,23857.0,234.6348,234.7822,234.3399,234.7233,23857.0
2018-11-06 12:30:00,238.65,238.67,238.4,238.49,5290.0,234.5856,234.6053,234.3399,234.4284,5290.0
2018-11-06 12:40:00,238.68,238.75,238.23,238.23,10090.0,234.6151,234.6839,234.1728,234.1728,10090.0
2018-11-06 12:50:00,238.24,238.34,238.06,238.11,5306.0,234.1826,234.2809,234.0057,234.0548,5306.0
2018-11-06 13:00:00,238.19,238.36,238.19,238.2,8400.0,234.1335,234.3006,234.1335,234.1433,8400.0
2018-11-06 13:10:00,238.18,238.31,238.06,238.15,5644.0,234.1236,234.2514,234.0057,234.0942,5644.0
2018-11-06 13:20:00,238.13,238.34,238.09,238.25,7718.0,234.0745,234.2809,234.0352,234.1925,7718.0
2018-11-06 13:30:00,238.25,238.37,238.2,238.31,18012.0,234.1925,234.3104,234.1433,234.2514,18012.0
2018-11-06 13:40:00,238.31,238.32,238.09,238.1,27736.0,234.2514,234.2613,234.0352,234.045,27736.0
2018-11-06 13:50:00,238.05,238.3,237.84,238.0,6298.0,233.9959,234.2416,233.7894,233.9467,6298.0
2018-11-06 14:00:00,238.02,238.04,237.42,237.46,9359.0,233.9664,233.986,233.3766,233.4159,9359.0
2018-11-06 14:10:00,237.54,237.9,237.54,237.84,14467.0,233.4945,233.8484,233.4945,233.7894,14467.0
2018-11-06 14:20:00,237.83,237.85,237.25,237.42,15150.0,233.7796,233.7993,233.2095,233.3766,15150.0
2018-11-06 14:30:00,237.35,237.89,237.3,237.64,11984.0,233.3078,233.8386,233.2586,233.5928,11984.0
2018-11-06 14:40:00,237.65,238.05,237.65,237.92,18731.0,233.6027,233.9959,233.6027,233.8681,18731.0
2018-11-06 14:50:00,237.93,237.97,237.62,237.82,10672.0,233.8779,233.9172,233.5732,233.7698,10672.0
2018-11-06 15:00:00,237.82,238.01,237.62,237.66,23351.0,233.7698,233.9565,233.5732,233.6125,23351.0
2018-11-06 15:10:00,237.65,237.86,237.59,237.7,17912.0,233.6027,233.8091,233.5437,233.6518,17912.0
2018-11-06 15:20:00,237.76,237.96,237.59,237.72,20725.0,233.7108,233.9074,233.5437,233.6715,20725.0
2018-11-06 15:30:00,237.76,237.81,237.45,237.54,38074.0,233.7108,233.7599,233.4061,233.4945,38074.0
2018-11-06 15:40:00,237.56,237.57,237.11,237.54,29677.0,233.5142,233.524,233.0719,233.4945,29677.0
2018-11-06 15:50:00,237.54,238.6,237.5,238.32,103815.0,233.4945,234.5365,233.4552,234.2613,103815.0
2018-11-07 09:30:00,240.0,240.98,240.0,240.75,42834.0,235.9127,236.876,235.9127,236.6499,42834.0
2018-11-07 09:40:00,240.85,241.22,240.32,240.57,20425.0,236.7482,237.1119,236.2272,236.4729,20425.0
2018-11-07 09:50:00,240.52,241.69,240.5,241.45,17764.0,236.4238,237.5739,236.4041,237.338,17764.0
2018-11-07 10:00:00,241.43,242.33,241.28,242.23,14785.0,237.3183,238.203,237.1709,238.1047,14785.0
2018-11-07 10:10:00,242.31,243.36,242.29,242.84,28128.0,238.1833,239.2154,238.1637,238.7043,28128.0
2018-11-07 10:20:00,242.88,243.5,242.58,243.5,17594.0,238.7436,239.353,238.4487,239.353,17594.0
2018-11-07 10:30:00,243.38,244.33,243.37,244.27,17986.0,239.2351,240.1689,239.2253,240.1099,17986.0
2018-11-07 10:40:00,244.33,244.6,243.86,243.99,39039.0,240.1689,240.4343,239.7069,239.8347,39039.0
2018-11-07 10:50:00,243.97,244.7,243.79,244.58,84528.0,239.815,240.5326,239.6381,240.4147,84528.0
2018-11-07 11:00:00,244.62,244.93,244.26,244.93,17513.0,240.454,240.7587,240.1001,240.7587,17513.0
2018-11-07 11:10:00,244.94,245.34,244.73,244.76,28952.0,240.7685,241.1617,240.5621,240.5916,28952.0
2018-11-07 11:20:00,244.76,245.07,244.38,244.42,52566.0,240.5916,240.8963,240.2181,240.2574,52566.0
2018-11-07 11:30:00,244.49,244.56,243.51,243.73,25720.0,240.3262,240.395,239.3629,239.5791,25720.0
2018-11-07 11:40:00,243.66,243.89,243.14,243.52,16161.0,239.5103,239.7364,238.9992,239.3727,16161.0
2018-11-07 11:50:00,243.49,244.02,243.34,243.88,13272.0,239.3432,239.8642,239.1958,239.7266,13272.0
2018-11-07 12:00:00,243.89,244.3,243.8,244.2,26351.0,239.7364,240.1394,239.6479,240.0411,26351.0
2018-11-07 12:10:00,244.23,244.57,244.18,244.34,15895.0,240.0706,240.4048,240.0215,240.1787,15895.0
2018-11-07 12:20:00,244.39,244.68,244.35,244.47,17453.0,240.2279,240.5129,240.1886,240.3065,17453.0
2018-11-07 12:30:00,244.5,244.79,244.44,244.6,13896.0,240.336,240.6211,240.277,240.4343,13896.0
2018-11-07 12:40:00,244.63,244.72,244.51,244.65,18645.0,240.4638,240.5523,240.3458,240.4835,18645.0
2018-11-07 12:50:00,244.64,244.83,244.51,244.76,18169.0,240.4736,240.6604,240.3458,240.5916,18169.0
2018-11-07 13:00:00,244.79,244.9,244.63,244.9,14489.0,240.6211,240.7292,240.4638,240.7292,14489.0
2018-11-07 13:10:00,244.83,244.95,244.71,244.75,17631.0,240.6604,240.7784,240.5424,240.5818,17631.0
2018-11-07 13:20:00,244.79,244.91,244.63,244.78,12765.0,240.6211,240.739,240.4638,240.6112,12765.0
2018-11-07 13:30:00,244.8,244.87,244.62,244.68,8749.0,240.6309,240.6997,240.454,240.5129,8749.0
2018-11-07 13:40:00,244.66,244.79,244.44,244.5,13844.0,240.4933,240.6211,240.277,240.336,13844.0
2018-11-07 13:50:00,244.5,244.51,243.8,243.98,21101.0,240.336,240.3458,239.6479,239.8249,21101.0
2018-11-07 14:00:00,244.01,244.15,243.87,244.02,18046.0,239.8544,239.992,239.7167,239.8642,18046.0
2018-11-07 14:10:00,244.08,244.38,243.87,243.96,17989.0,239.9232,240.2181,239.7167,239.8052,17989.0
2018-11-07 14:20:00,244.0,244.08,243.81,244.0,19558.0,239.8445,239.9232,239.6578,239.8445,19558.0
2018-11-07 14:30:00,244.06,244.58,243.95,244.34,37097.0,239.9035,240.4147,239.7954,240.1787,37097.0
2018-11-07 14:40:00,244.37,244.45,243.78,243.91,28363.0,240.2082,240.2869,239.6283,239.7561,28363.0
2018-11-07 14:50:00,243.91,244.02,243.73,243.88,47280.0,239.7561,239.8642,239.5791,239.7266,47280.0
2018-11-07 15:00:00,243.9,244.11,243.88,244.03,35352.0,239.7462,239.9527,239.7266,239.874,35352.0
2018-11-07 15:10:00,243.99,244.68,243.99,244.67,19855.0,239.8347,240.5129,239.8347,240.5031,19855.0
2018-11-07 15:20:00,244.68,244.95,244.63,244.95,28969.0,240.5129,240.7784,240.4638,240.7784,28969.0
2018-11-07 15:30:00,244.94,245.21,244.78,245.02,50017.0,240.7685,241.0339,240.6112,240.8472,50017.0
2018-11-07 15:40:00,245.03,245.21,244.84,245.08,67275.0,240.857,241.0339,240.6702,240.9061,67275.0
2018-11-07 15:50:00,245.06,245.89,245.06,245.5,126202.0,240.8865,241.7023,240.8865,241.319,126202.0
2018-11-08 09:30:00,244.21,244.85,244.0,244.78,44274.0,240.051,240.6801,239.8445,240.6112,44274.0
2018-11-08 09:40:00,244.76,245.96,244.76,245.94,25086.0,240.5916,241.7711,240.5916,241.7515,25086.0
2018-11-08 09:50:00,245.85,245.96,245.32,245.41,12465.0,241.663,241.7711,241.142,241.2305,12465.0
2018-11-08 10:00:00,245.55,245.9,245.32,245.42,8717.0,241.3681,241.7122,241.142,241.2403,8717.0
2018-11-08 10:10:00,245.4,245.43,244.88,245.05,10961.0,241.2207,241.2502,240.7095,240.8766,10961.0
2018-11-08 10:20:00,245.26,245.39,245.0,245.0,12625.0,241.0831,241.2109,240.8275,240.8275,12625.0
2018-11-08 10:30:00,245.21,245.71,245.19,245.71,4705.0,241.0339,241.5254,241.0143,241.5254,4705.0
2018-11-08 10:40:00,245.81,245.83,244.85,245.17,19168.0,241.6237,241.6434,240.6801,240.9946,19168.0
2018-11-08 10:50:00,245.24,245.52,245.11,245.16,17266.0,241.0634,241.3386,240.9356,240.9848,17266.0
2018-11-08 11:00:00,245.19,245.58,245.01,245.56,5671.0,241.0143,241.3976,240.8373,241.378,5671.0
2018-11-08 11:10:00,245.59,246.06,245.4,245.96,55252.0,241.4075,241.8694,241.2207,241.7711,55252.0
2018-11-08 11:20:00,245.86,246.05,245.57,246.04,16217.0,241.6729,241.8596,241.3878,241.8498,16217.0
2018-11-08 11:30:00,245.93,246.25,245.88,246.21,14327.0,241.7417,242.0562,241.6925,242.0169,14327.0
2018-11-08 11:40:00,246.3,246.62,246.27,246.57,9853.0,242.1054,242.4199,242.0759,242.3708,9853.0
2018-11-08 11:50:00,246.46,246.46,245.96,246.04,10381.0,242.2626,242.2626,241.7711,241.8498,10381.0
2018-11-08 12:00:00,246.13,246.19,245.82,246.12,7002.0,241.9383,241.9972,241.6335,241.9284,7002.0
2018-11-08 12:10:00,246.19,246.57,246.19,246.57,3610.0,241.9972,242.3708,241.9972,242.3708,3610.0
2018-11-08 12:20:00,246.55,246.55,246.25,246.46,8382.0,242.3511,242.3511,242.0562,242.2626,8382.0
2018-11-08 12:30:00,246.32,246.39,246.26,246.33,2615.0,242.125,242.1938,242.066,242.1348,2615.0
2018-11-08 12:40:00,246.32,246.47,246.22,246.32,6700.0,242.125,242.2725,242.0267,242.125,6700.0
2018-11-08 12:50:00,246.2,246.2,245.85,246.13,5431.0,242.0071,242.0071,241.663,241.9383,5431.0
2018-11-08 13:00:00,246.08,246.22,245.87,246.03,27297.0,241.8891,242.0267,241.6827,241.84,27297.0
2018-11-08 13:10:00,246.06,246.13,245.98,246.03,6208.0,241.8694,241.9383,241.7908,241.84,6208.0
2018-11-08 13:20:00,246.02,246.05,245.85,245.85,20015.0,241.8301,241.8596,241.663,241.663,20015.0
2018-11-08 13:30:00,245.8,246.06,245.72,246.06,6401.0,241.6139,241.8694,241.5352,241.8694,6401.0
2018-11-08 13:40:00,246.1,246.27,246.01,246.16,9671.0,241.9088,242.0759,241.8203,241.9677,9671.0
2018-11-08 13:50:00,246.17,246.25,245.85,246.04,9930.0,241.9776,242.0562,241.663,241.8498,9930.0
2018-11-08 14:00:00,246.04,246.26,245.31,246.08,11604.0,241.8498,242.066,241.1322,241.8891,11604.0
2018-11-08 14:10:00,246.02,246.17,245.55,245.55,7090.0,241.8301,241.9776,241.3681,241.3681,7090.0
2018-11-08 14:20:00,245.59,245.73,245.15,245.25,13606.0,241.4075,241.5451,240.9749,241.0732,13606.0
2018-11-08 14:30:00,245.12,245.34,244.9,244.9,8796.0,240.9455,241.1617,240.7292,240.7292,8796.0
2018-11-08 14:40:00,244.97,245.43,244.71,245.31,10066.0,240.798,241.2502,240.5424,241.1322,10066.0
2018-11-08 14:50:00,245.26,245.79,245.21,245.43,15388.0,241.0831,241.604,241.0339,241.2502,15388.0
2018-11-08 15:00:00,245.37,245.88,245.13,245.83,14524.0,241.1912,241.6925,240.9553,241.6434,14524.0
2018-11-08 15:10:00,245.8,245.99,245.55,245.72,13763.0,241.6139,241.8006,241.3681,241.5352,13763.0
2018-11-08 15:20:00,245.78,246.05,245.6,245.69,16522.0,241.5942,241.8596,241.4173,241.5057,16522.0
2018-11-08 15:30:00,245.63,245.7,245.03,245.16,29023.0,241.4468,241.5156,240.857,240.9848,29023.0
2018-11-08 15:40:00,245.18,245.62,245.14,245.54,29562.0,241.0044,241.4369,240.9651,241.3583,29562.0
2018-11-08 15:50:00,245.54,245.72,245.25,245.58,91421.0,241.3583,241.5352,241.0732,241.3976,91421.0
2018-11-09 09:30:00,244.75,245.0,243.45,243.47,32841.0,240.5818,240.8275,239.3039,239.3236,32841.0
2018-11-09 09:40:00,243.45,244.21,243.2,244.15,11967.0,239.3039,240.051,239.0582,239.992,11967.0
2018-11-09 09:50:00,244.27,244.71,243.8,244.23,13803.0,240.1099,240.5424,239.6479,240.0706,13803.0
2018-11-09 10:00:00,244.36,244.37,243.24,243.25,9519.0,240.1984,240.2082,239.0975,239.1073,9519.0
2018-11-09 10:10:00,243.16,243.4,242.66,243.05,19206.0,239.0188,239.2547,238.5274,238.9107,19206.0
2018-11-09 10:20:00,242.98,243.91,242.7,243.87,20391.0,238.8419,239.7561,238.5667,239.7167,20391.0
2018-11-09 10:30:00,243.99,244.03,243.71,243.9,15185.0,239.8347,239.874,239.5595,239.7462,15185.0
2018-11-09 10:40:00,243.9,244.5,243.72,244.5,23910.0,239.7462,240.336,239.5693,240.336,23910.0
2018-11-09 10:50:00,244.49,244.49,243.61,243.73,30532.0,240.3262,240.3262,239.4612,239.5791,30532.0
2018-11-09 11:00:00,243.71,244.03,243.14,243.25,28174.0,239.5595,239.874,238.9992,239.1073,28174.0
2018-11-09 11:10:00,243.27,243.55,243.06,243.08,16094.0,239.127,239.4022,238.9205,238.9402,16094.0
2018-11-09 11:20:00,243.13,243.51,243.06,243.29,9817.0,238.9893,239.3629,238.9205,239.1466,9817.0
2018-11-09 11:30:00,243.23,243.6,242.97,243.37,14009.0,239.0876,239.4513,238.8321,239.2253,14009.0
2018-11-09 11:40:00,243.36,243.36,242.87,243.03,15638.0,239.2154,239.2154,238.7338,238.891,15638.0
2018-11-09 11:50:00,243.03,243.03,242.38,242.56,9963.0,238.891,238.891,238.2521,238.4291,9963.0
2018-11-09 12:00:00,242.5,242.68,242.36,242.65,9894.0,238.3701,238.547,238.2325,238.5175,9894.0
2018-11-09 12:10:00,242.58,242.75,242.05,242.32,42072.0,238.4487,238.6158,237.9277,238.1931,42072.0
2018-11-09 12:20:00,242.38,242.6,242.28,242.28,8172.0,238.2521,238.4684,238.1538,238.1538,8172.0
2018-11-09 12:30:00,242.22,242.44,242.05,242.37,9063.0,238.0948,238.3111,237.9277,238.2423,9063.0
2018-11-09 12:40:00,242.31,242.38,241.97,242.36,11951.0,238.1833,238.2521,237.8491,238.2325,11951.0
2018-11-09 12:50:00,242.4,242.4,241.92,242.04,38645.0,238.2718,238.2718,237.8,237.9179,38645.0
2018-11-09 13:00:00,241.99,242.39,241.92,242.31,17271.0,237.8688,238.2619,237.8,238.1833,17271.0
2018-11-09 13:10:00,242.27,242.31,241.74,241.84,12626.0,238.144,238.1833,237.623,237.7213,12626.0
2018-11-09 13:20:00,241.83,242.0,241.75,241.91,7302.0,237.7115,237.8786,237.6328,237.7901,7302.0
2018-11-09 13:30:00,241.85,241.85,241.5,241.65,10846.0,237.7311,237.7311,237.3871,237.5346,10846.0
2018-11-09 13:40:00,241.5,241.82,241.18,241.25,12011.0,237.3871,237.7017,237.0726,237.1414,12011.0
2018-11-09 13:50:00,241.31,241.42,241.0,241.42,39412.0,237.2003,237.3085,236.8956,237.3085,39412.0
2018-11-09 14:00:00,241.38,241.67,241.34,241.45,17232.0,237.2691,237.5542,237.2298,237.338,17232.0
2018-11-09 14:10:00,241.45,241.58,241.28,241.33,14567.0,237.338,237.4657,237.1709,237.22,14567.0
2018-11-09 14:20:00,241.34,241.48,241.14,241.31,10981.0,237.2298,237.3674,237.0332,237.2003,10981.0
2018-11-09 14:30:00,241.33,242.2,241.32,242.2,13914.0,237.22,238.0752,237.2102,238.0752,13914.0
2018-11-09 14:40:00,242.24,242.39,242.19,242.26,8799.0,238.1145,238.2619,238.0654,238.1342,8799.0
2018-11-09 14:50:00,242.32,242.99,242.28,242.49,10260.0,238.1931,238.8517,238.1538,238.3602,10260.0
2018-11-09 15:00:00,242.46,243.0,242.46,242.94,11681.0,238.3308,238.8616,238.3308,238.8026,11681.0
2018-11-09 15:10:00,242.88,243.18,242.61,243.11,16589.0,238.7436,239.0385,238.4782,238.9697,16589.0
2018-11-09 15:20:00,243.08,243.7,242.95,243.61,11721.0,238.9402,239.5496,238.8124,239.4612,11721.0
2018-11-09 15:30:00,243.61,243.81,243.36,243.53,17333.0,239.4612,239.6578,239.2154,239.3825,17333.0
2018-11-09 15:40:00,243.55,244.14,243.49,243.56,44910.0,239.4022,239.9821,239.3432,239.412,44910.0
2018-11-09 15:50:00,243.55,244.22,243.36,243.44,120058.0,239.4022,240.0608,239.2154,239.2941,120058.0
2018-11-12 09:30:00,242.49,243.3,240.44,240.46,50716.0,238.3602,239.1565,236.3452,236.3648,50716.0
2018-11-12 09:40:00,240.75,241.46,240.72,241.27,14939.0,236.6499,237.3478,236.6204,237.161,14939.0
2018-11-12 09:50:00,241.25,241.38,240.99,241.21,15406.0,237.1414,237.2691,236.8858,237.102,15406.0
2018-11-12 10:00:00,241.11,241.45,240.63,241.44,22189.0,237.0037,237.338,236.5319,237.3281,22189.0
2018-11-12 10:10:00,241.37,241.38,239.96,239.96,30714.0,237.2593,237.2691,235.8733,235.8733,30714.0
2018-11-12 10:20:00,239.93,241.44,239.79,241.32,29261.0,235.8438,237.3281,235.7062,237.2102,29261.0
2018-11-12 10:30:00,241.26,241.92,241.24,241.76,21455.0,237.1512,237.8,237.1315,237.6427,21455.0
2018-11-12 10:40:00,241.55,241.62,240.95,241.23,21256.0,237.4363,237.5051,236.8465,237.1217,21256.0
2018-11-12 10:50:00,241.27,241.43,240.88,241.02,19524.0,237.161,237.3183,236.7777,236.9153,19524.0
2018-11-12 11:00:00,241.09,241.09,240.29,240.66,18387.0,236.9841,236.9841,236.1977,236.5614,18387.0
2018-11-12 11:10:00,240.66,240.69,239.56,239.69,33172.0,236.5614,236.5909,235.4801,235.6079,33172.0
2018-11-12 11:20:00,239.73,240.16,239.49,239.56,19286.0,235.6473,236.0699,235.4113,235.4801,19286.0
2018-11-12 11:30:00,239.6,240.15,239.58,240.12,8848.0,235.5195,236.0601,235.4998,236.0306,8848.0
2018-11-12 11:40:00,240.15,240.5,240.08,240.25,13058.0,236.0601,236.4041,235.9913,236.1584,13058.0
2018-11-12 11:50:00,240.06,240.58,239.9,240.5,18579.0,235.9716,236.4828,235.8144,236.4041,18579.0
2018-11-12 12:00:00,240.56,241.18,240.56,241.08,8954.0,236.4631,237.0726,236.4631,236.9743,8954.0
2018-11-12 12:10:00,241.04,241.12,240.71,240.74,6041.0,236.9349,237.0136,236.6106,236.64,6041.0
2018-11-12 12:20:00,240.52,240.56,239.64,239.73,31634.0,236.4238,236.4631,235.5588,235.6473,31634.0
2018-11-12 12:30:00,239.68,239.86,239.5,239.76,8700.0,235.5981,235.775,235.4212,235.6767,8700.0
2018-11-12 12:40:00,239.77,239.93,239.54,239.59,9528.0,235.6866,235.8438,235.4605,235.5096,9528.0
2018-11-12 12:50:00,239.57,239.66,239.34,239.35,8471.0,235.49,235.5784,235.2639,235.2737,8471.0
2018-11-12 13:00:00,239.38,239.46,238.69,238.77,9322.0,235.3032,235.3818,234.625,234.7036,9322.0
2018-11-12 13:10:00,238.85,238.86,238.21,238.28,35331.0,234.7822,234.7921,234.1531,234.2219,35331.0
2018-11-12 13:20:00,238.31,238.62,237.81,238.38,45900.0,234.2514,234.5562,233.7599,234.3202,45900.0
2018-11-12 13:30:00,238.38,238.59,237.97,237.97,9628.0,234.3202,234.5267,233.9172,233.9172,9628.0
2018-11-12 13:40:00,237.97,238.04,237.2,237.82,14127.0,233.9172,233.986,233.1603,233.7698,14127.0
2018-11-12 13:50:00,237.85,238.94,237.84,238.7,7072.0,233.7993,234.8707,233.7894,234.6348,7072.0
2018-11-12 14:00:00,238.64,238.83,238.5,238.59,9311.0,234.5758,234.7626,234.4382,234.5267,9311.0
2018-11-12 14:10:00,238.67,239.64,238.63,239.5,17405.0,234.6053,235.5588,234.566,235.4212,17405.0
2018-11-12 14:20:00,239.49,239.54,238.77,238.77,9140.0,235.4113,235.4605,234.7036,234.7036,9140.0
2018-11-12 14:30:00,238.77,238.84,238.02,238.28,9372.0,234.7036,234.7724,233.9664,234.2219,9372.0
2018-11-12 14:40:00,238.37,238.92,238.28,238.83,29433.0,234.3104,234.851,234.2219,234.7626,29433.0
2018-11-12 14:50:00,238.77,238.84,237.59,237.68,17713.0,234.7036,234.7724,233.5437,233.6322,17713.0
2018-11-12 15:00:00,237.59,237.88,237.25,237.41,25313.0,233.5437,233.8288,233.2095,233.3668,25313.0
2018-11-12 15:10:00,237.36,237.77,237.01,237.68,28506.0,233.3176,233.7206,232.9736,233.6322,28506.0
2018-11-12 15:20:00,237.66,238.17,237.64,237.82,31366.0,233.6125,234.1138,233.5928,233.7698,31366.0
2018-11-12 15:30:00,237.83,237.83,237.03,237.15,49671.0,233.7796,233.7796,232.9932,233.1112,49671.0
2018-11-12 15:40:00,237.14,237.49,236.95,237.08,66192.0,233.1014,233.4454,232.9146,233.0424,66192.0
2018-11-12 15:50:00,237.11,237.16,236.1,236.38,145159.0,233.0719,233.121,232.0791,232.3543,145159.0
2018-11-13 09:30:00,236.74,238.43,236.74,237.47,30490.0,232.7082,234.3694,232.7082,233.4257,30490.0
2018-11-13 09:40:00,237.28,238.01,237.26,237.39,19031.0,233.239,233.9565,233.2193,233.3471,19031.0
2018-11-13 09:50:00,237.37,237.37,236.63,236.87,7535.0,233.3274,233.3274,232.6,232.836,7535.0
2018-11-13 10:00:00,236.78,237.17,236.46,237.17,7354.0,232.7475,233.1308,232.4329,233.1308,7354.0
2018-11-13 10:10:00,237.34,237.34,236.67,236.86,8513.0,233.298,233.298,232.6394,232.8261,8513.0
2018-11-13 10:20:00,236.81,236.81,235.6,235.63,12764.0,232.777,232.777,231.5876,231.6171,12764.0
2018-11-13 10:30:00,235.56,236.32,235.56,235.94,12757.0,231.5483,232.2953,231.5483,231.9218,12757.0
2018-11-13 10:40:00,235.93,236.41,235.32,236.29,30980.0,231.912,232.3838,231.3124,232.2658,30980.0
2018-11-13 10:50:00,236.19,236.91,236.13,236.74,12173.0,232.1675,232.8753,232.1086,232.7082,12173.0
2018-11-13 11:00:00,236.73,238.0,236.59,237.14,43266.0,232.6983,233.9467,232.5607,233.1014,43266.0
2018-11-13 11:10:00,237.22,238.79,237.21,238.73,22620.0,233.18,234.7233,233.1702,234.6643,22620.0
2018-11-13 11:20:00,238.66,238.67,237.61,237.7,10648.0,234.5955,234.6053,233.5634,233.6518,10648.0
2018-11-13 11:30:00,237.62,237.62,236.8,236.81,16746.0,233.5732,233.5732,232.7671,232.777,16746.0
2018-11-13 11:40:00,236.81,236.83,236.44,236.66,9845.0,232.777,232.7966,232.4133,232.6295,9845.0
2018-11-13 11:50:00,236.69,236.92,235.81,236.08,12635.0,232.659,232.8851,231.794,232.0594,12635.0
2018-11-13 12:00:00,236.14,236.7,235.71,235.77,13807.0,232.1184,232.6689,231.6957,231.7547,13807.0
2018-11-13 12:10:00,235.85,237.02,235.77,236.78,28331.0,231.8333,232.9834,231.7547,232.7475,28331.0
2018-11-13 12:20:00,236.76,237.27,236.7,237.11,7215.0,232.7278,233.2291,232.6689,233.0719,7215.0
2018-11-13 12:30:00,237.01,237.13,236.64,236.75,6724.0,232.9736,233.0915,232.6099,232.718,6724.0
2018-11-13 12:40:00,236.77,236.77,236.09,236.36,11512.0,232.7377,232.7377,232.0692,232.3346,11512.0
2018-11-13 12:50:00,236.39,236.45,235.92,235.97,12995.0,232.3641,232.4231,231.9021,231.9513,12995.0
2018-11-13 13:00:00,235.97,236.35,235.89,235.97,6869.0,231.9513,232.3248,231.8726,231.9513,6869.0
2018-11-13 13:10:00,236.05,236.13,235.45,235.61,8092.0,232.0299,232.1086,231.4401,231.5974,8092.0
2018-11-13 13:20:00,235.7,235.87,235.18,235.64,46801.0,231.6859,231.853,231.1747,231.6269,46801.0
2018-11-13 13:30:00,235.7,236.35,235.49,236.35,10178.0,231.6859,232.3248,231.4795,232.3248,10178.0
2018-11-13 13:40:00,236.45,236.61,236.01,236.12,10479.0,232.4231,232.5804,231.9906,232.0987,10479.0
2018-11-13 13:50:00,236.21,236.49,236.02,236.02,7535.0,232.1872,232.4624,232.0004,232.0004,7535.0
2018-11-13 14:00:00,236.08,236.12,235.52,235.52,9780.0,232.0594,232.0987,231.5089,231.5089,9780.0
2018-11-13 14:10:00,235.44,235.62,234.68,234.72,15518.0,231.4303,231.6072,230.6833,230.7226,15518.0
2018-11-13 14:20:00,234.78,234.81,234.17,234.64,12552.0,230.7816,230.811,230.1819,230.6439,12552.0
2018-11-13 14:30:00,234.64,235.01,234.45,234.83,15013.0,230.6439,231.0076,230.4572,230.8307,15013.0
2018-11-13 14:40:00,234.76,234.97,234.0,234.91,22835.0,230.7619,230.9683,230.0148,230.9093,22835.0
2018-11-13 14:50:00,234.84,235.27,234.64,234.9,29357.0,230.8405,231.2632,230.6439,230.8995,29357.0
2018-11-13 15:00:00,234.84,235.64,234.7,235.06,18611.0,230.8405,231.6269,230.7029,231.0568,18611.0
2018-11-13 15:10:00,234.87,235.08,234.34,234.59,15480.0,230.87,231.0764,230.349,230.5948,15480.0
2018-11-13 15:20:00,234.57,235.29,234.48,234.96,24678.0,230.5751,231.2829,230.4867,230.9585,24678.0
2018-11-13 15:30:00,234.9,235.46,234.39,235.19,25580.0,230.8995,231.45,230.3982,231.1846,25580.0
2018-11-13 15:40:00,235.13,235.73,235.06,235.69,53178.0,231.1256,231.7154,231.0568,231.6761,53178.0
2018-11-13 15:50:00,235.7,235.83,235.01,235.03,122761.0,231.6859,231.8137,231.0076,231.0273,122761.0
2018-11-14 09:30:00,237.65,239.04,235.87,237.86,68225.0,233.6027,234.969,231.853,233.8091,68225.0
2018-11-14 09:40:00,237.78,239.09,237.78,238.0,35678.0,233.7305,235.0181,233.7305,233.9467,35678.0
2018-11-14 09:50:00,238.05,238.28,237.24,237.52,18846.0,233.9959,234.2219,233.1997,233.4749,18846.0
2018-11-14 10:00:00,237.49,237.64,237.03,237.03,15833.0,233.4454,233.5928,232.9932,232.9932,15833.0
2018-11-14 10:10:00,236.96,237.09,236.45,236.45,39001.0,232.9244,233.0522,232.4231,232.4231,39001.0
2018-11-14 10:20:00,236.37,236.76,235.95,236.38,25312.0,232.3445,232.7278,231.9316,232.3543,25312.0
2018-11-14 10:30:00,236.27,237.01,236.25,236.74,7565.0,232.2462,232.9736,232.2265,232.7082,7565.0
2018-11-14 10:40:00,236.58,237.66,236.44,237.4,10744.0,232.5509,233.6125,232.4133,233.3569,10744.0
2018-11-14 10:50:00,237.26,237.41,236.49,236.8,17263.0,233.2193,233.3668,232.4624,232.7671,17263.0
2018-11-14 11:00:00,236.77,236.77,236.09,236.26,9139.0,232.7377,232.7377,232.0692,232.2363,9139.0
2018-11-14 11:10:00,236.21,236.85,236.16,236.82,13658.0,232.1872,232.8163,232.138,232.7868,13658.0
2018-11-14 11:20:00,236.77,236.98,236.38,236.77,10256.0,232.7377,232.9441,232.3543,232.7377,10256.0
2018-11-14 11:30:00,236.74,236.75,235.65,235.7,9177.0,232.7082,232.718,231.6367,231.6859,9177.0
2018-11-14 11:40:00,235.66,235.84,235.49,235.5,23986.0,231.6466,231.8235,231.4795,231.4893,23986.0
2018-11-14 11:50:00,235.43,236.4,235.34,236.4,24989.0,231.4205,232.374,231.332,232.374,24989.0
2018-11-14 12:00:00,236.56,236.56,235.73,235.75,11818.0,232.5312,232.5312,231.7154,231.735,11818.0
2018-11-14 12:10:00,235.73,236.26,235.43,236.05,17227.0,231.7154,232.2363,231.4205,232.0299,17227.0
2018-11-14 12:20:00,236.16,236.69,236.09,236.31,13866.0,232.138,232.659,232.0692,232.2855,13866.0
2018-11-14 12:30:00,236.34,236.47,235.59,235.76,17876.0,232.315,232.4428,231.5778,231.7449,17876.0
2018-11-14 12:40:00,235.74,236.15,235.36,236.11,22430.0,231.7252,232.1282,231.3517,232.0889,22430.0
2018-11-14 12:50:00,236.08,236.83,235.97,236.29,33696.0,232.0594,232.7966,231.9513,232.2658,33696.0
2018-11-14 13:00:00,236.2,236.49,235.65,235.81,15818.0,232.1774,232.4624,231.6367,231.794,15818.0
2018-11-14 13:10:00,235.91,236.31,235.13,236.22,22123.0,231.8923,232.2855,231.1256,232.197,22123.0
2018-11-14 13:20:00,236.26,236.45,235.61,235.76,7861.0,232.2363,232.4231,231.5974,231.7449,7861.0
2018-11-14 13:30:00,235.8,235.86,235.28,235.65,5379.0,231.7842,231.8432,231.273,231.6367,5379.0
2018-11-14 13:40:00,235.67,235.67,235.19,235.26,9302.0,231.6564,231.6564,231.1846,231.2534,9302.0
2018-11-14 13:50:00,235.18,235.35,234.99,235.23,8873.0,231.1747,231.3418,230.988,231.2239,8873.0
2018-11-14 14:00:00,235.15,235.15,234.45,234.66,8097.0,231.1453,231.1453,230.4572,230.6636,8097.0
2018-11-14 14:10:00,234.74,236.16,234.69,235.88,26755.0,230.7422,232.138,230.6931,231.8628,26755.0
2018-11-14 14:20:00,235.94,236.27,235.25,235.25,15924.0,231.9218,232.2462,231.2435,231.2435,15924.0
2018-11-14 14:30:00,235.15,235.88,235.07,235.36,14620.0,231.1453,231.8628,231.0666,231.3517,14620.0
2018-11-14 14:40:00,235.44,235.53,234.93,235.29,19067.0,231.4303,231.5188,230.929,231.2829,19067.0
2018-11-14 14:50:00,235.19,236.6,235.19,236.49,27266.0,231.1846,232.5706,231.1846,232.4624,27266.0
2018-11-14 15:00:00,236.39,237.12,236.2,236.99,25573.0,232.3641,233.0817,232.1774,232.9539,25573.0
2018-11-14 15:10:00,237.1,237.36,236.85,237.23,34006.0,233.062,233.3176,232.8163,233.1898,34006.0
2018-11-14 15:20:00,237.06,237.06,236.15,236.43,26868.0,233.0227,233.0227,232.1282,232.4035,26868.0
2018-11-14 15:30:00,236.31,236.61,235.7,235.86,33154.0,232.2855,232.5804,231.6859,231.8432,33154.0
2018-11-14 15:40:00,235.77,235.98,235.27,235.31,45875.0,231.7547,231.9611,231.2632,231.3025,45875.0
2018-11-14 15:50:00,235.29,235.44,234.43,235.11,84454.0,231.2829,231.4303,230.4375,231.1059,84454.0
2018-11-15 09:30:00,233.84,234.28,232.62,232.69,30336.0,229.8576,230.2901,228.6583,228.7271,30336.0
2018-11-15 09:40:00,232.67,233.5,232.23,233.5,19381.0,228.7075,229.5234,228.275,229.5234,19381.0
2018-11-15 09:50:00,233.52,233.89,232.83,233.32,12258.0,229.543,229.9067,228.8648,229.3464,12258.0
2018-11-15 10:00:00,233.36,233.36,231.69,232.01,24560.0,229.3857,229.3857,227.7442,228.0587,24560.0
2018-11-15 10:10:00,232.04,232.11,230.81,231.16,35395.0,228.0882,228.157,226.8792,227.2232,35395.0
2018-11-15 10:20:00,231.16,231.16,230.15,230.25,23822.0,227.2232,227.2232,226.2304,226.3287,23822.0
2018-11-15 10:30:00,230.25,230.25,228.85,229.78,39273.0,226.3287,226.3287,224.9525,225.8667,39273.0
2018-11-15 10:40:00,229.84,230.89,229.84,230.47,15753.0,225.9257,226.9578,225.9257,226.545,15753.0
2018-11-15 10:50:00,230.44,231.28,230.2,231.12,29491.0,226.5155,227.3412,226.2796,227.1839,29491.0
2018-11-15 11:00:00,231.18,232.88,231.06,232.25,19802.0,227.2429,228.9139,227.1249,228.2946,19802.0
2018-11-15 11:10:00,232.25,232.57,231.26,231.41,12797.0,228.2946,228.6092,227.3215,227.4689,12797.0
2018-11-15 11:20:00,231.42,231.89,231.17,231.4,17516.0,227.4788,227.9408,227.233,227.4591,17516.0
2018-11-15 11:30:00,231.46,232.33,231.13,232.18,40750.0,227.5181,228.3733,227.1937,228.2258,40750.0
2018-11-15 11:40:00,232.18,233.1,232.06,232.38,20795.0,228.2258,229.1302,228.1079,228.4224,20795.0
2018-11-15 11:50:00,232.46,233.25,232.36,233.08,11691.0,228.5011,229.2776,228.4028,229.1105,11691.0
2018-11-15 12:00:00,233.08,233.69,232.9,232.99,11108.0,229.1105,229.7101,228.9336,229.022,11108.0
2018-11-15 12:10:00,232.99,233.45,232.92,233.33,17844.0,229.022,229.4742,228.9532,229.3562,17844.0
2018-11-15 12:20:00,233.26,234.0,233.23,233.84,13870.0,229.2874,230.0148,229.2579,229.8576,13870.0
2018-11-15 12:30:00,233.96,234.13,233.79,233.99,14474.0,229.9755,230.1426,229.8084,230.005,14474.0
2018-11-15 12:40:00,234.01,234.15,233.68,234.0,20796.0,230.0247,230.1623,229.7003,230.0148,20796.0
2018-11-15 12:50:00,234.05,234.28,233.32,233.53,23004.0,230.064,230.2901,229.3464,229.5528,23004.0
2018-11-15 13:00:00,233.6,233.6,232.97,232.97,12146.0,229.6216,229.6216,229.0024,229.0024,12146.0
2018-11-15 13:10:00,233.08,234.3,233.01,234.16,16899.0,229.1105,230.3097,229.0417,230.1721,16899.0
2018-11-15 13:20:00,234.14,235.99,234.07,235.77,20323.0,230.1525,231.9709,230.0836,231.7547,20323.0
2018-11-15 13:30:00,235.99,236.2,235.54,235.7,12100.0,231.9709,232.1774,231.5286,231.6859,12100.0
2018-11-15 13:40:00,235.77,236.54,235.62,235.96,9231.0,231.7547,232.5116,231.6072,231.9415,9231.0
2018-11-15 13:50:00,236.14,236.67,235.98,236.34,10512.0,232.1184,232.6394,231.9611,232.315,10512.0
2018-11-15 14:00:00,236.36,236.97,236.34,236.77,10581.0,232.3346,232.9343,232.315,232.7377,10581.0
2018-11-15 14:10:00,236.64,236.95,236.4,236.43,9824.0,232.6099,232.9146,232.374,232.4035,9824.0
2018-11-15 14:20:00,236.41,237.29,236.29,237.28,14704.0,232.3838,233.2488,232.2658,233.239,14704.0
2018-11-15 14:30:00,237.19,237.99,237.13,237.29,12881.0,233.1505,233.9369,233.0915,233.2488,12881.0
2018-11-15 14:40:00,237.32,237.66,237.07,237.39,8100.0,233.2783,233.6125,233.0326,233.3471,8100.0
2018-11-15 14:50:00,237.35,237.46,236.84,237.22,13787.0,233.3078,233.4159,232.8065,233.18,13787.0
2018-11-15 15:00:00,237.26,237.26,235.6,236.88,24997.0,233.2193,233.2193,231.5876,232.8458,24997.0
2018-11-15 15:10:00,236.7,237.58,236.56,236.59,21554.0,232.6689,233.5339,232.5312,232.5607,21554.0
2018-11-15 15:20:00,236.57,236.94,236.17,236.42,20323.0,232.5411,232.9048,232.1479,232.3936,20323.0
2018-11-15 15:30:00,236.39,237.33,236.39,237.21,27988.0,232.3641,233.2881,232.3641,233.1702,27988.0
2018-11-15 15:40:00,237.18,237.26,236.62,237.1,49478.0,233.1407,233.2193,232.5902,233.062,49478.0
2018-11-15 15:50:00,237.08,237.85,237.06,237.77,87641.0,233.0424,233.7993,233.0227,233.7206,87641.0
2018-11-16 09:30:00,237.99,238.46,237.69,237.7,135770.0,233.9369,234.3989,233.642,233.6518,135770.0
2018-11-16 09:40:00,237.7,238.84,237.7,238.54,23271.0,233.6518,234.7724,233.6518,234.4775,23271.0
2018-11-16 09:50:00,238.54,239.3,238.43,239.3,23109.0,234.4775,235.2246,234.3694,235.2246,23109.0
2018-11-16 10:00:00,239.26,240.23,239.14,239.62,28173.0,235.1853,236.1387,235.0673,235.5391,28173.0
2018-11-16 10:10:00,239.81,240.78,239.76,240.19,11161.0,235.7259,236.6794,235.6767,236.0994,11161.0
2018-11-16 10:20:00,240.25,240.8,240.07,240.35,10447.0,236.1584,236.699,235.9815,236.2567,10447.0
2018-11-16 10:30:00,240.46,241.35,240.35,241.05,13578.0,236.3648,237.2397,236.2567,236.9448,13578.0
2018-11-16 10:40:00,241.15,241.24,239.92,240.04,8626.0,237.0431,237.1315,235.834,235.952,8626.0
2018-11-16 10:50:00,239.96,240.82,239.88,239.88,14926.0,235.8733,236.7187,235.7947,235.7947,14926.0
2018-11-16 11:00:00,240.05,240.99,240.05,240.4,13012.0,235.9618,236.8858,235.9618,236.3058,13012.0
2018-11-16 11:10:00,240.44,240.52,239.9,240.36,8519.0,236.3452,236.4238,235.8144,236.2665,8519.0
2018-11-16 11:20:00,240.15,240.35,239.99,240.2,15952.0,236.0601,236.2567,235.9028,236.1092,15952.0
2018-11-16 11:30:00,240.21,240.65,240.21,240.64,15106.0,236.1191,236.5516,236.1191,236.5418,15106.0
2018-11-16 11:40:00,240.67,240.68,239.93,239.97,28567.0,236.5712,236.5811,235.8438,235.8832,28567.0
2018-11-16 11:50:00,239.85,240.17,239.57,239.85,76269.0,235.7652,236.0798,235.49,235.7652,76269.0
2018-11-16 12:00:00,239.91,240.36,239.34,240.36,24903.0,235.8242,236.2665,235.2639,236.2665,24903.0
2018-11-16 12:10:00,240.42,240.88,240.39,240.78,21415.0,236.3255,236.7777,236.296,236.6794,21415.0
2018-11-16 12:20:00,240.75,240.87,240.54,240.63,13800.0,236.6499,236.7678,236.4435,236.5319,13800.0
2018-11-16 12:30:00,240.55,242.0,240.45,241.76,37185.0,236.4533,237.8786,236.355,237.6427,37185.0
2018-11-16 12:40:00,241.84,243.24,241.66,242.74,54245.0,237.7213,239.0975,237.5444,238.606,54245.0
2018-11-16 12:50:00,242.73,242.73,241.71,242.12,21049.0,238.5962,238.5962,237.5935,237.9965,21049.0
2018-11-16 13:00:00,242.21,242.34,241.4,241.54,18128.0,238.085,238.2128,237.2888,237.4264,18128.0
2018-11-16 13:10:00,241.41,241.99,241.35,241.5,37702.0,237.2986,237.8688,237.2397,237.3871,37702.0
2018-11-16 13:20:00,241.5,241.64,240.39,240.45,18668.0,237.3871,237.5247,236.296,236.355,18668.0
2018-11-16 13:30:00,240.45,240.81,240.41,240.66,16014.0,236.355,236.7089,236.3157,236.5614,16014.0
2018-11-16 13:40:00,240.85,240.85,240.15,240.55,8514.0,236.7482,236.7482,236.0601,236.4533,8514.0
2018-11-16 13:50:00,240.6,240.67,240.28,240.46,6206.0,236.5024,236.5712,236.1879,236.3648,6206.0
2018-11-16 14:00:00,240.52,240.73,240.43,240.5,15425.0,236.4238,236.6302,236.3353,236.4041,15425.0
2018-11-16 14:10:00,240.53,240.76,240.34,240.76,12581.0,236.4336,236.6597,236.2469,236.6597,12581.0
2018-11-16 14:20:00,240.67,241.11,240.28,240.91,11307.0,236.5712,237.0037,236.1879,236.8072,11307.0
2018-11-16 14:30:00,240.93,241.27,240.9,241.11,5386.0,236.8268,237.161,236.7973,237.0037,5386.0
2018-11-16 14:40:00,240.99,241.08,240.75,240.93,42470.0,236.8858,236.9743,236.6499,236.8268,42470.0
2018-11-16 14:50:00,240.94,241.07,240.71,241.02,8279.0,236.8366,236.9644,236.6106,236.9153,8279.0
2018-11-16 15:00:00,241.15,241.43,241.0,241.25,11095.0,237.0431,237.3183,236.8956,237.1414,11095.0
2018-11-16 15:10:00,241.29,241.93,241.28,241.91,19777.0,237.1807,237.8098,237.1709,237.7901,19777.0
2018-11-16 15:20:00,241.89,241.97,241.53,241.61,14438.0,237.7705,237.8491,237.4166,237.4952,14438.0
2018-11-16 15:30:00,241.56,241.56,241.13,241.4,23252.0,237.4461,237.4461,237.0234,237.2888,23252.0
2018-11-16 15:40:00,241.42,241.84,241.37,241.48,59582.0,237.3085,237.7213,237.2593,237.3674,59582.0
2018-11-16 15:50:00,241.51,241.57,240.85,241.21,113120.0,237.3969,237.4559,236.7482,237.102,113120.0
2018-11-19 09:30:00,240.86,241.56,239.75,240.84,36725.0,236.758,237.4461,235.6669,236.7383,36725.0
2018-11-19 09:40:00,240.71,240.87,239.06,240.05,46372.0,236.6106,236.7678,234.9887,235.9618,46372.0
2018-11-19 09:50:00,240.14,240.28,238.96,239.81,25766.0,236.0503,236.1879,234.8904,235.7259,25766.0
2018-11-19 10:00:00,239.81,239.81,238.39,238.4,15682.0,235.7259,235.7259,234.3301,234.3399,15682.0
2018-11-19 10:10:00,238.26,239.28,238.26,238.38,14807.0,234.2023,235.2049,234.2023,234.3202,14807.0
2018-11-19 10:20:00,238.36,238.43,237.07,238.15,19729.0,234.3006,234.3694,233.0326,234.0942,19729.0
2018-11-19 10:30:00,238.09,238.18,236.81,236.98,20773.0,234.0352,234.1236,232.777,232.9441,20773.0
2018-11-19 10:40:00,237.16,237.33,236.3,236.38,42155.0,233.121,233.2881,232.2757,232.3543,42155.0
2018-11-19 10:50:00,236.4,237.13,236.21,236.58,42589.0,232.374,233.0915,232.1872,232.5509,42589.0
2018-11-19 11:00:00,236.5,236.76,236.17,236.36,34532.0,232.4723,232.7278,232.1479,232.3346,34532.0
2018-11-19 11:10:00,236.19,236.33,235.67,235.95,13427.0,232.1675,232.3052,231.6564,231.9316,13427.0
2018-11-19 11:20:00,235.91,235.91,234.72,235.17,32679.0,231.8923,231.8923,230.7226,231.1649,32679.0
2018-11-19 11:30:00,235.12,235.72,234.78,235.27,16506.0,231.1158,231.7055,230.7816,231.2632,16506.0
2018-11-19 11:40:00,235.27,235.84,235.18,235.5,16631.0,231.2632,231.8235,231.1747,231.4893,16631.0
2018-11-19 11:50:00,235.42,235.55,234.36,234.85,29129.0,231.4107,231.5384,230.3687,230.8504,29129.0
2018-11-19 12:00:00,234.84,234.96,233.02,233.13,18222.0,230.8405,230.9585,229.0515,229.1597,18222.0
2018-11-19 12:10:00,233.1,234.3,233.1,234.3,23022.0,229.1302,230.3097,229.1302,230.3097,23022.0
2018-11-19 12:20:00,234.35,234.4,233.87,234.16,14611.0,230.3589,230.408,229.887,230.1721,14611.0
2018-11-19 12:30:00,234.23,234.84,233.94,234.79,13989.0,230.2409,230.8405,229.9559,230.7914,13989.0
2018-11-19 12:40:00,234.88,234.94,234.15,234.21,13221.0,230.8798,230.9388,230.1623,230.2213,13221.0
2018-11-19 12:50:00,234.25,234.72,234.03,234.43,12486.0,230.2606,230.7226,230.0443,230.4375,12486.0
2018-11-19 13:00:00,234.3,234.52,233.62,233.7,42838.0,230.3097,230.526,229.6413,229.7199,42838.0
2018-11-19 13:10:00,233.62,234.1,233.49,233.84,13611.0,229.6413,230.1131,229.5135,229.8576,13611.0
2018-11-19 13:20:00,233.86,233.98,233.23,233.35,10742.0,229.8772,229.9952,229.2579,229.3759,10742.0
2018-11-19 13:30:00,233.24,233.75,232.71,233.65,29945.0,229.2678,229.7691,228.7468,229.6708,29945.0
2018-11-19 13:40:00,233.58,233.79,233.19,233.79,28117.0,229.602,229.8084,229.2186,229.8084,28117.0
2018-11-19 13:50:00,233.65,233.66,232.77,232.86,19507.0,229.6708,229.6806,228.8058,228.8943,19507.0
2018-11-19 14:00:00,232.77,232.88,232.26,232.71,17566.0,228.8058,228.9139,228.3045,228.7468,17566.0
2018-11-19 14:10:00,232.54,232.92,232.35,232.56,11593.0,228.5797,228.9532,228.3929,228.5994,11593.0
2018-11-19 14:20:00,232.64,233.04,232.43,232.88,22587.0,228.678,229.0712,228.4716,228.9139,22587.0
2018-11-19 14:30:00,232.82,232.95,232.52,232.74,18520.0,228.8549,228.9827,228.56,228.7763,18520.0
2018-11-19 14:40:00,232.95,233.27,232.51,232.99,22835.0,228.9827,229.2973,228.5502,229.022,22835.0
2018-11-19 14:50:00,233.04,233.23,232.82,233.06,25007.0,229.0712,229.2579,228.8549,229.0908,25007.0
2018-11-19 15:00:00,233.1,233.27,232.74,233.11,32797.0,229.1302,229.2973,228.7763,229.14,32797.0
2018-11-19 15:10:00,233.05,233.53,232.93,232.95,47541.0,229.081,229.5528,228.9631,228.9827,47541.0
2018-11-19 15:20:00,233.05,233.19,232.63,232.91,29475.0,229.081,229.2186,228.6682,228.9434,29475.0
2018-11-19 15:30:00,233.09,233.09,232.1,232.21,37473.0,229.1203,229.1203,228.1472,228.2553,37473.0
2018-11-19 15:40:00,232.18,232.39,231.58,232.33,66033.0,228.2258,228.4323,227.636,228.3733,66033.0
2018-11-19 15:50:00,232.37,232.97,232.12,232.87,110700.0,228.4126,229.0024,228.1669,228.9041,110700.0
2018-11-20 09:30:00,231.53,233.6,231.16,233.08,79087.0,227.5869,229.6216,227.2232,229.1105,79087.0
2018-11-20 09:40:00,233.05,233.75,232.59,232.71,71470.0,229.081,229.7691,228.6288,228.7468,71470.0
2018-11-20 09:50:00,232.71,233.13,231.8,232.98,42007.0,228.7468,229.1597,227.8523,229.0122,42007.0
2018-11-20 10:00:00,232.96,233.3,232.45,232.55,39169.0,228.9925,229.3268,228.4912,228.5895,39169.0
2018-11-20 10:10:00,232.45,233.36,231.95,233.36,38014.0,228.4912,229.3857,227.9997,229.3857,38014.0
2018-11-20 10:20:00,233.39,233.59,232.98,233.24,33629.0,229.4152,229.6118,229.0122,229.2678,33629.0
2018-11-20 10:30:00,233.15,233.52,232.85,233.42,24601.0,229.1793,229.543,228.8844,229.4447,24601.0
2018-11-20 10:40:00,233.53,234.2,233.2,233.58,36438.0,229.5528,230.2114,229.2285,229.602,36438.0
2018-11-20 10:50:00,233.62,235.21,233.41,235.14,25283.0,229.6413,231.2042,229.4349,231.1354,25283.0
2018-11-20 11:00:00,235.15,235.35,234.41,234.87,34635.0,231.1453,231.3418,230.4179,230.87,34635.0
2018-11-20 11:10:00,234.76,235.11,233.51,233.61,20031.0,230.7619,231.1059,229.5332,229.6315,20031.0
2018-11-20 11:20:00,233.59,234.09,233.3,233.33,29068.0,229.6118,230.1033,229.3268,229.3562,29068.0
2018-11-20 11:30:00,233.37,234.73,233.37,234.52,23905.0,229.3956,230.7324,229.3956,230.526,23905.0
2018-11-20 11:40:00,234.53,235.36,234.0,234.0,22001.0,230.5358,231.3517,230.0148,230.0148,22001.0
2018-11-20 11:50:00,234.0,234.49,233.76,234.27,20307.0,230.0148,230.4965,229.7789,230.2802,20307.0
2018-11-20 12:00:00,234.42,235.08,234.33,234.33,12705.0,230.4277,231.0764,230.3392,230.3392,12705.0
2018-11-20 12:10:00,234.3,234.51,234.01,234.03,6865.0,230.3097,230.5162,230.0247,230.0443,6865.0
2018-11-20 12:20:00,234.04,234.54,233.85,234.38,10513.0,230.0542,230.5456,229.8674,230.3884,10513.0
2018-11-20 12:30:00,234.36,235.04,234.32,234.8,12756.0,230.3687,231.0371,230.3294,230.8012,12756.0
2018-11-20 12:40:00,234.74,234.93,234.32,234.57,7747.0,230.7422,230.929,230.3294,230.5751,7747.0
2018-11-20 12:50:00,234.43,234.66,234.09,234.16,6707.0,230.4375,230.6636,230.1033,230.1721,6707.0
2018-11-20 13:00:00,233.99,234.59,233.99,234.51,8200.0,230.005,230.5948,230.005,230.5162,8200.0
2018-11-20 13:10:00,234.49,234.69,234.1,234.2,12479.0,230.4965,230.6931,230.1131,230.2114,12479.0
2018-11-20 13:20:00,234.19,234.23,233.87,234.13,10835.0,230.2016,230.2409,229.887,230.1426,10835.0
2018-11-20 13:30:00,234.1,234.25,233.91,234.05,8528.0,230.1131,230.2606,229.9264,230.064,8528.0
2018-11-20 13:40:00,234.0,234.77,233.98,234.3,10485.0,230.0148,230.7717,229.9952,230.3097,10485.0
2018-11-20 13:50:00,234.31,234.31,233.5,233.5,7674.0,230.3196,230.3196,229.5234,229.5234,7674.0
2018-11-20 14:00:00,233.48,233.55,232.82,232.95,27556.0,229.5037,229.5725,228.8549,228.9827,27556.0
2018-11-20 14:10:00,233.0,233.65,233.0,233.57,46473.0,229.0319,229.6708,229.0319,229.5922,46473.0
2018-11-20 14:20:00,233.62,233.62,232.95,232.98,11863.0,229.6413,229.6413,228.9827,229.0122,11863.0
2018-11-20 14:30:00,233.06,234.23,232.91,233.87,15932.0,229.0908,230.2409,228.9434,229.887,15932.0
2018-11-20 14:40:00,233.91,234.0,232.99,233.34,46564.0,229.9264,230.0148,229.022,229.3661,46564.0
2018-11-20 14:50:00,233.45,233.87,233.36,233.58,13196.0,229.4742,229.887,229.3857,229.602,13196.0
2018-11-20 15:00:00,233.57,234.07,232.76,233.22,15999.0,229.5922,230.0836,228.796,229.2481,15999.0
2018-11-20 15:10:00,233.15,233.86,232.88,233.68,16611.0,229.1793,229.8772,228.9139,229.7003,16611.0
2018-11-20 15:20:00,233.71,234.21,233.32,233.96,32292.0,229.7298,230.2213,229.3464,229.9755,32292.0
2018-11-20 15:30:00,233.92,234.16,233.6,233.95,28382.0,229.9362,230.1721,229.6216,229.9657,28382.0
2018-11-20 15:40:00,234.03,234.03,233.19,233.3,44828.0,230.0443,230.0443,229.2186,229.3268,44828.0
2018-11-20 15:50:00,233.31,233.7,233.01,233.34,78217.0,229.3366,229.7199,229.0417,229.3661,78217.0
2018-11-21 09:30:00,234.9,237.64,234.29,236.07,56849.0,230.8995,233.5928,230.2999,232.0496,56849.0
2018-11-21 09:40:00,236.08,236.08,234.7,234.7,40087.0,232.0594,232.0594,230.7029,230.7029,40087.0
2018-11-21 09:50:00,234.62,235.34,234.3,235.29,111551.0,230.6243,231.332,230.3097,231.2829,111551.0
2018-11-21 10:00:00,235.27,235.66,234.35,234.39,58960.0,231.2632,231.6466,230.3589,230.3982,58960.0
2018-11-21 10:10:00,234.38,235.02,233.7,235.0,23831.0,230.3884,231.0175,229.7199,230.9978,23831.0
2018-11-21 10:20:00,234.92,235.24,234.45,234.73,46206.0,230.9192,231.2337,230.4572,230.7324,46206.0
2018-11-21 10:30:00,234.75,234.89,234.31,234.46,17292.0,230.7521,230.8897,230.3196,230.467,17292.0
2018-11-21 10:40:00,234.39,234.74,233.98,234.36,15381.0,230.3982,230.7422,229.9952,230.3687,15381.0
2018-11-21 10:50:00,234.33,234.6,234.13,234.26,17228.0,230.3392,230.6046,230.1426,230.2704,17228.0
2018-11-21 11:00:00,234.21,234.43,233.97,234.06,36373.0,230.2213,230.4375,229.9853,230.0738,36373.0
2018-11-21 11:10:00,234.14,235.41,233.97,235.38,106603.0,230.1525,231.4008,229.9853,231.3713,106603.0
2018-11-21 11:20:00,235.41,235.41,234.88,234.88,20165.0,231.4008,231.4008,230.8798,230.8798,20165.0
2018-11-21 11:30:00,234.9,234.9,234.43,234.62,14718.0,230.8995,230.8995,230.4375,230.6243,14718.0
2018-11-21 11:40:00,234.63,235.4,234.53,235.04,27594.0,230.6341,231.391,230.5358,231.0371,27594.0
2018-11-21 11:50:00,235.04,235.25,234.54,234.64,21644.0,231.0371,231.2435,230.5456,230.6439,21644.0
2018-11-21 12:00:00,234.74,234.83,234.13,234.13,8037.0,230.7422,230.8307,230.1426,230.1426,8037.0
2018-11-21 12:10:00,234.16,234.2,233.97,234.04,6600.0,230.1721,230.2114,229.9853,230.0542,6600.0
2018-11-21 12:20:00,234.15,234.23,233.94,234.2,6479.0,230.1623,230.2409,229.9559,230.2114,6479.0
2018-11-21 12:30:00,234.15,234.15,233.89,234.08,8411.0,230.1623,230.1623,229.9067,230.0935,8411.0
2018-11-21 12:40:00,234.08,234.14,233.98,234.06,21512.0,230.0935,230.1525,229.9952,230.0738,21512.0
2018-11-21 12:50:00,234.1,234.12,234.01,234.02,8813.0,230.1131,230.1328,230.0247,230.0345,8813.0
2018-11-21 13:00:00,233.97,234.19,233.83,234.05,13933.0,229.9853,230.2016,229.8477,230.064,13933.0
2018-11-21 13:10:00,233.98,234.3,233.98,234.22,21729.0,229.9952,230.3097,229.9952,230.2311,21729.0
2018-11-21 13:20:00,234.18,234.3,234.03,234.22,12306.0,230.1918,230.3097,230.0443,230.2311,12306.0
2018-11-21 13:30:00,234.19,234.22,233.95,234.2,8218.0,230.2016,230.2311,229.9657,230.2114,8218.0
2018-11-21 13:40:00,234.2,234.26,234.1,234.16,9680.0,230.2114,230.2704,230.1131,230.1721,9680.0
2018-11-21 13:50:00,234.19,234.42,234.08,234.36,11227.0,230.2016,230.4277,230.0935,230.3687,11227.0
2018-11-21 14:00:00,234.36,234.45,234.2,234.2,15619.0,230.3687,230.4572,230.2114,230.2114,15619.0
2018-11-21 14:10:00,234.26,234.34,234.14,234.16,13575.0,230.2704,230.349,230.1525,230.1721,13575.0
2018-11-21 14:20:00,234.24,234.31,234.2,234.2,9049.0,230.2507,230.3196,230.2114,230.2114,9049.0
2018-11-21 14:30:00,234.25,234.34,234.1,234.31,13059.0,230.2606,230.349,230.1131,230.3196,13059.0
2018-11-21 14:40:00,234.34,234.34,234.03,234.12,10042.0,230.349,230.349,230.0443,230.1328,10042.0
2018-11-21 14:50:00,234.12,234.21,234.01,234.07,4812.0,230.1328,230.2213,230.0247,230.0836,4812.0
2018-11-21 15:00:00,234.08,234.43,234.06,234.31,20247.0,230.0935,230.4375,230.0738,230.3196,20247.0
2018-11-21 15:10:00,234.27,234.27,233.8,233.8,12034.0,230.2802,230.2802,229.8182,229.8182,12034.0
2018-11-21 15:20:00,233.85,233.89,233.64,233.67,12523.0,229.8674,229.9067,229.661,229.6905,12523.0
2018-11-21 15:30:00,233.66,233.67,233.19,233.38,18711.0,229.6806,229.6905,229.2186,229.4054,18711.0
2018-11-21 15:40:00,233.28,233.48,232.76,233.08,41751.0,229.3071,229.5037,228.796,229.1105,41751.0
2018-11-21 15:50:00,233.11,233.4,232.72,232.92,131567.0,229.14,229.4251,228.7566,228.9532,131567.0
2018-11-23 09:30:00,230.3,232.13,230.3,232.06,35587.0,226.3778,228.1767,226.3778,228.1079,35587.0
2018-11-23 09:40:00,231.93,232.79,231.83,231.92,25408.0,227.9801,228.8254,227.8818,227.9703,25408.0
2018-11-23 09:50:00,231.84,232.55,231.72,231.96,15115.0,227.8916,228.5895,227.7737,228.0096,15115.0
2018-11-23 10:00:00,231.91,232.32,231.91,232.28,41204.0,227.9604,228.3634,227.9604,228.3241,41204.0
2018-11-23 10:10:00,232.29,232.75,232.29,232.53,22679.0,228.334,228.7861,228.334,228.5699,22679.0
2018-11-23 10:20:00,232.48,232.77,231.9,232.66,20912.0,228.5207,228.8058,227.9506,228.6977,20912.0
2018-11-23 10:30:00,232.61,233.02,232.43,232.82,19909.0,228.6485,229.0515,228.4716,228.8549,19909.0
2018-11-23 10:40:00,232.88,233.23,232.67,232.86,31349.0,228.9139,229.2579,228.7075,228.8943,31349.0
2018-11-23 10:50:00,232.98,234.03,232.98,233.95,10785.0,229.0122,230.0443,229.0122,229.9657,10785.0
2018-11-23 11:00:00,234.03,234.66,233.95,234.56,24373.0,230.0443,230.6636,229.9657,230.5653,24373.0
2018-11-23 11:10:00,234.64,235.3,234.59,235.21,9539.0,230.6439,231.2927,230.5948,231.2042,9539.0
2018-11-23 11:20:00,235.22,235.38,234.74,234.81,9670.0,231.2141,231.3713,230.7422,230.811,9670.0
2018-11-23 11:30:00,234.82,234.89,234.49,234.6,17638.0,230.8209,230.8897,230.4965,230.6046,17638.0
2018-11-23 11:40:00,234.59,235.04,234.58,235.04,12997.0,230.5948,231.0371,230.585,231.0371,12997.0
2018-11-23 11:50:00,235.01,235.07,234.42,234.5,23867.0,231.0076,231.0666,230.4277,230.5063,23867.0
2018-11-23 12:00:00,234.5,234.79,234.4,234.55,40259.0,230.5063,230.7914,230.408,230.5555,40259.0
2018-11-23 12:10:00,234.46,234.92,234.39,234.92,44430.0,230.467,230.9192,230.3982,230.9192,44430.0
2018-11-23 12:20:00,234.92,235.23,234.87,235.13,30010.0,230.9192,231.2239,230.87,231.1256,30010.0
2018-11-23 12:30:00,235.0,235.23,234.83,235.08,34113.0,230.9978,231.2239,230.8307,231.0764,34113.0
2018-11-23 12:40:00,235.14,235.69,235.14,235.53,31950.0,231.1354,231.6761,231.1354,231.5188,31950.0
2018-11-23 12:50:00,235.53,235.72,234.94,235.16,58309.0,231.5188,231.7055,230.9388,231.1551,58309.0
2018-11-26 09:30:00,237.16,237.69,235.81,236.45,48042.0,233.121,233.642,231.794,232.4231,48042.0
2018-11-26 09:40:00,236.47,236.68,236.17,236.3,54847.0,232.4428,232.6492,232.1479,232.2757,54847.0
2018-11-26 09:50:00,236.36,236.76,236.09,236.69,38063.0,232.3346,232.7278,232.0692,232.659,38063.0
2018-11-26 10:00:00,236.64,237.21,236.47,236.71,27329.0,232.6099,233.1702,232.4428,232.6787,27329.0
2018-11-26 10:10:00,236.65,237.48,236.65,237.14,7547.0,232.6197,233.4356,232.6197,233.1014,7547.0
2018-11-26 10:20:00,237.08,237.17,236.8,237.17,8617.0,233.0424,233.1308,232.7671,233.1308,8617.0
2018-11-26 10:30:00,237.29,237.29,236.57,237.0,18638.0,233.2488,233.2488,232.5411,232.9637,18638.0
2018-11-26 10:40:00,237.01,237.31,236.76,236.84,12194.0,232.9736,233.2685,232.7278,232.8065,12194.0
2018-11-26 10:50:00,236.89,237.4,236.8,237.01,14834.0,232.8556,233.3569,232.7671,232.9736,14834.0
2018-11-26 11:00:00,237.02,237.65,236.95,237.43,32827.0,232.9834,233.6027,232.9146,233.3864,32827.0
2018-11-26 11:10:00,237.48,237.89,237.25,237.52,23892.0,233.4356,233.8386,233.2095,233.4749,23892.0
2018-11-26 11:20:00,237.52,238.12,237.43,237.82,28774.0,233.4749,234.0647,233.3864,233.7698,28774.0
2018-11-26 11:30:00,237.75,237.83,237.07,237.45,11259.0,233.701,233.7796,233.0326,233.4061,11259.0
2018-11-26 11:40:00,237.46,237.49,237.13,237.48,15759.0,233.4159,233.4454,233.0915,233.4356,15759.0
2018-11-26 11:50:00,237.38,237.89,237.28,237.86,11002.0,233.3373,233.8386,233.239,233.8091,11002.0
2018-11-26 12:00:00,237.87,238.81,237.79,238.28,83053.0,233.8189,234.7429,233.7403,234.2219,83053.0
2018-11-26 12:10:00,238.35,239.28,237.48,238.82,140647.0,234.2908,235.2049,233.4356,234.7527,140647.0
2018-11-26 12:20:00,238.77,239.37,238.11,239.37,87537.0,234.7036,235.2934,234.0548,235.2934,87537.0
2018-11-26 12:30:00,239.34,239.64,238.47,239.59,97134.0,235.2639,235.5588,234.4087,235.5096,97134.0
2018-11-26 12:40:00,239.57,240.59,239.42,240.38,122065.0,235.49,236.4926,235.3425,236.2862,122065.0
2018-11-26 12:50:00,240.33,240.48,239.54,240.02,65507.0,236.237,236.3845,235.4605,235.9323,65507.0
2018-11-26 13:00:00,239.97,239.97,239.56,239.87,23498.0,235.8832,235.8832,235.4801,235.7849,23498.0
2018-11-26 13:10:00,239.86,239.96,239.52,239.76,44811.0,235.775,235.8733,235.4408,235.6767,44811.0
2018-11-26 13:20:00,239.64,239.8,239.06,239.45,14652.0,235.5588,235.7161,234.9887,235.372,14652.0
2018-11-26 13:30:00,239.44,239.71,239.4,239.51,34430.0,235.3622,235.6276,235.3229,235.431,34430.0
2018-11-26 13:40:00,239.52,240.2,239.46,240.0,17282.0,235.4408,236.1092,235.3818,235.9127,17282.0
2018-11-26 13:50:00,239.96,240.31,239.93,240.29,11585.0,235.8733,236.2174,235.8438,236.1977,11585.0
2018-11-26 14:00:00,240.2,240.42,240.07,240.23,19394.0,236.1092,236.3255,235.9815,236.1387,19394.0
2018-11-26 14:10:00,240.24,240.7,240.21,240.69,24030.0,236.1486,236.6007,236.1191,236.5909,24030.0
2018-11-26 14:20:00,240.69,240.91,240.49,240.61,26815.0,236.5909,236.8072,236.3943,236.5123,26815.0
2018-11-26 14:30:00,240.68,241.17,240.64,241.09,21577.0,236.5811,237.0627,236.5418,236.9841,21577.0
2018-11-26 14:40:00,241.11,241.11,240.56,240.72,14864.0,237.0037,237.0037,236.4631,236.6204,14864.0
2018-11-26 14:50:00,240.75,241.21,240.58,241.2,15225.0,236.6499,237.102,236.4828,237.0922,15225.0
2018-11-26 15:00:00,241.32,241.36,240.51,240.56,14301.0,237.2102,237.2495,236.414,236.4631,14301.0
2018-11-26 15:10:00,240.56,240.95,240.43,240.62,16730.0,236.4631,236.8465,236.3353,236.5221,16730.0
2018-11-26 15:20:00,240.62,240.67,239.92,239.93,37356.0,236.5221,236.5712,235.834,235.8438,37356.0
2018-11-26 15:30:00,239.93,240.34,239.91,240.06,41621.0,235.8438,236.2469,235.8242,235.9716,41621.0
2018-11-26 15:40:00,240.04,240.44,240.0,240.4,85212.0,235.952,236.3452,235.9127,236.3058,85212.0
2018-11-26 15:50:00,240.43,240.45,240.07,240.22,138313.0,236.3353,236.355,235.9815,236.1289,138313.0
2018-11-27 09:30:00,238.81,239.53,237.51,237.77,51644.0,234.7429,235.4507,233.4651,233.7206,51644.0
2018-11-27 09:40:00,237.79,239.1,237.16,238.96,18765.0,233.7403,235.028,233.121,234.8904,18765.0
2018-11-27 09:50:00,238.72,238.79,238.15,238.62,22183.0,234.6545,234.7233,234.0942,234.5562,22183.0
2018-11-27 10:00:00,238.65,239.56,238.34,239.48,20050.0,234.5856,235.4801,234.2809,235.4015,20050.0
2018-11-27 10:10:00,239.55,240.77,239.55,240.35,32047.0,235.4703,236.6695,235.4703,236.2567,32047.0
2018-11-27 10:20:00,240.37,240.65,239.77,239.77,13740.0,236.2764,236.5516,235.6866,235.6866,13740.0
2018-11-27 10:30:00,239.66,239.76,239.01,239.44,8718.0,235.5784,235.6767,234.9395,235.3622,8718.0
2018-11-27 10:40:00,239.35,239.95,239.25,239.87,10785.0,235.2737,235.8635,235.1754,235.7849,10785.0
2018-11-27 10:50:00,239.96,240.41,239.58,239.84,18784.0,235.8733,236.3157,235.4998,235.7554,18784.0
2018-11-27 11:00:00,239.67,240.33,239.51,240.13,12935.0,235.5883,236.237,235.431,236.0404,12935.0
2018-11-27 11:10:00,239.98,240.15,239.4,239.4,13227.0,235.893,236.0601,235.3229,235.3229,13227.0
2018-11-27 11:20:00,239.47,240.24,239.42,240.16,26907.0,235.3917,236.1486,235.3425,236.0699,26907.0
2018-11-27 11:30:00,240.13,240.31,239.63,240.02,9752.0,236.0404,236.2174,235.549,235.9323,9752.0
2018-11-27 11:40:00,240.05,240.24,239.58,239.82,8795.0,235.9618,236.1486,235.4998,235.7357,8795.0
2018-11-27 11:50:00,239.95,240.67,239.9,240.5,11549.0,235.8635,236.5712,235.8144,236.4041,11549.0
2018-11-27 12:00:00,240.5,240.67,240.16,240.46,8265.0,236.4041,236.5712,236.0699,236.3648,8265.0
2018-11-27 12:10:00,240.4,240.77,240.33,240.55,5758.0,236.3058,236.6695,236.237,236.4533,5758.0
2018-11-27 12:20:00,240.52,240.79,240.23,240.23,10549.0,236.4238,236.6892,236.1387,236.1387,10549.0
2018-11-27 12:30:00,240.37,240.45,240.04,240.45,21506.0,236.2764,236.355,235.952,236.355,21506.0
2018-11-27 12:40:00,240.4,240.5,240.01,240.11,4131.0,236.3058,236.4041,235.9225,236.0208,4131.0
2018-11-27 12:50:00,240.1,240.1,239.74,239.99,6593.0,236.0109,236.0109,235.6571,235.9028,6593.0
2018-11-27 13:00:00,239.89,240.17,239.78,239.96,16334.0,235.8045,236.0798,235.6964,235.8733,16334.0
2018-11-27 13:10:00,239.85,240.3,239.33,239.33,12876.0,235.7652,236.2075,235.2541,235.2541,12876.0
2018-11-27 13:20:00,239.38,239.85,239.36,239.85,5154.0,235.3032,235.7652,235.2836,235.7652,5154.0
2018-11-27 13:30:00,239.88,240.43,239.88,240.38,10351.0,235.7947,236.3353,235.7947,236.2862,10351.0
2018-11-27 13:40:00,240.33,240.42,240.09,240.3,32431.0,236.237,236.3255,236.0011,236.2075,32431.0
2018-11-27 13:50:00,240.35,240.73,240.09,240.73,19364.0,236.2567,236.6302,236.0011,236.6302,19364.0
2018-11-27 14:00:00,240.74,241.03,240.6,240.76,6051.0,236.64,236.9251,236.5024,236.6597,6051.0
2018-11-27 14:10:00,240.77,240.97,240.7,240.92,9910.0,236.6695,236.8661,236.6007,236.817,9910.0
2018-11-27 14:20:00,240.9,241.02,240.78,241.01,14577.0,236.7973,236.9153,236.6794,236.9055,14577.0
2018-11-27 14:30:00,241.04,241.56,241.04,241.39,29396.0,236.9349,237.4461,236.9349,237.279,29396.0
2018-11-27 14:40:00,241.44,241.7,241.44,241.59,10285.0,237.3281,237.5837,237.3281,237.4756,10285.0
2018-11-27 14:50:00,241.54,241.78,241.39,241.52,19441.0,237.4264,237.6623,237.279,237.4068,19441.0
2018-11-27 15:00:00,241.52,241.73,241.3,241.46,22383.0,237.4068,237.6132,237.1905,237.3478,22383.0
2018-11-27 15:10:00,241.45,241.56,241.11,241.16,17481.0,237.338,237.4461,237.0037,237.0529,17481.0
2018-11-27 15:20:00,241.14,241.75,241.14,241.65,17908.0,237.0332,237.6328,237.0332,237.5346,17908.0
2018-11-27 15:30:00,241.63,241.8,241.27,241.75,34509.0,237.5149,237.682,237.161,237.6328,34509.0
2018-11-27 15:40:00,241.78,242.3,241.78,242.2,75290.0,237.6623,238.1735,237.6623,238.0752,75290.0
2018-11-27 15:50:00,242.2,242.2,241.61,241.99,99587.0,238.0752,238.0752,237.4952,237.8688,99587.0
2018-11-28 09:30:00,242.59,242.59,241.63,241.92,70473.0,238.4585,238.4585,237.5149,237.8,70473.0
2018-11-28 09:40:00,242.13,242.56,241.07,242.27,34695.0,238.0064,238.4291,236.9644,238.144,34695.0
2018-11-28 09:50:00,242.27,242.56,241.61,241.64,25493.0,238.144,238.4291,237.4952,237.5247,25493.0
2018-11-28 10:00:00,241.81,242.45,241.04,241.45,33213.0,237.6918,238.3209,236.9349,237.338,33213.0
2018-11-28 10:10:00,241.41,241.88,240.97,241.66,17463.0,237.2986,237.7606,236.8661,237.5444,17463.0
2018-11-28 10:20:00,241.69,242.19,241.37,241.9,24487.0,237.5739,238.0654,237.2593,237.7803,24487.0
2018-11-28 10:30:00,241.91,242.48,241.89,242.3,24511.0,237.7901,238.3504,237.7705,238.1735,24511.0
2018-11-28 10:40:00,242.34,242.7,241.93,242.55,31832.0,238.2128,238.5667,237.8098,238.4192,31832.0
2018-11-28 10:50:00,242.59,242.97,242.33,242.82,20449.0,238.4585,238.8321,238.203,238.6846,20449.0
2018-11-28 11:00:00,243.0,243.56,243.0,243.55,12529.0,238.8616,239.412,238.8616,239.4022,12529.0
2018-11-28 11:10:00,243.48,243.55,242.83,243.06,19088.0,239.3334,239.4022,238.6945,238.9205,19088.0
2018-11-28 11:20:00,243.0,243.09,242.02,242.18,23171.0,238.8616,238.95,237.8983,238.0555,23171.0
2018-11-28 11:30:00,242.11,242.37,241.93,241.93,13452.0,237.9867,238.2423,237.8098,237.8098,13452.0
2018-11-28 11:40:00,241.97,242.46,241.91,242.35,12527.0,237.8491,238.3308,237.7901,238.2226,12527.0
2018-11-28 11:50:00,242.35,242.77,242.18,242.69,15644.0,238.2226,238.6355,238.0555,238.5568,15644.0
2018-11-28 12:00:00,242.76,245.44,242.76,245.18,59276.0,238.6256,241.26,238.6256,241.0044,59276.0
2018-11-28 12:10:00,245.03,245.09,244.08,244.3,36868.0,240.857,240.916,239.9232,240.1394,36868.0
2018-11-28 12:20:00,244.39,244.92,244.28,244.72,16727.0,240.2279,240.7489,240.1198,240.5523,16727.0
2018-11-28 12:30:00,244.75,244.85,244.15,244.76,46584.0,240.5818,240.6801,239.992,240.5916,46584.0
2018-11-28 12:40:00,244.75,245.1,244.21,244.79,23472.0,240.5818,240.9258,240.051,240.6211,23472.0
2018-11-28 12:50:00,244.77,244.95,243.76,243.85,42951.0,240.6014,240.7784,239.6086,239.6971,42951.0
2018-11-28 13:00:00,243.94,244.23,243.5,243.65,38174.0,239.7856,240.0706,239.353,239.5005,38174.0
2018-11-28 13:10:00,243.75,244.36,243.68,244.19,29933.0,239.5988,240.1984,239.53,240.0313,29933.0
2018-11-28 13:20:00,244.15,244.67,244.14,244.47,50351.0,239.992,240.5031,239.9821,240.3065,50351.0
2018-11-28 13:30:00,244.55,245.74,244.38,245.63,82753.0,240.3852,241.5549,240.2181,241.4468,82753.0
2018-11-28 13:40:00,245.68,245.68,245.07,245.07,39785.0,241.4959,241.4959,240.8963,240.8963,39785.0
2018-11-28 13:50:00,245.17,245.44,244.96,245.11,23643.0,240.9946,241.26,240.7882,240.9356,23643.0
2018-11-28 14:00:00,245.03,245.72,244.98,245.65,18027.0,240.857,241.5352,240.8078,241.4664,18027.0
2018-11-28 14:10:00,245.7,246.13,245.61,246.13,9674.0,241.5156,241.9383,241.4271,241.9383,9674.0
2018-11-28 14:20:00,246.14,246.15,245.54,245.88,20639.0,241.9481,241.9579,241.3583,241.6925,20639.0
2018-11-28 14:30:00,246.03,246.43,245.95,246.16,13694.0,241.84,242.2331,241.7613,241.9677,13694.0
2018-11-28 14:40:00,246.14,246.35,245.89,246.3,25970.0,241.9481,242.1545,241.7023,242.1054,25970.0
2018-11-28 14:50:00,246.33,246.48,245.72,245.89,13473.0,242.1348,242.2823,241.5352,241.7023,13473.0
2018-11-28 15:00:00,245.92,246.08,245.61,245.88,27591.0,241.7318,241.8891,241.4271,241.6925,27591.0
2018-11-28 15:10:00,245.93,246.55,245.93,246.47,25142.0,241.7417,242.3511,241.7417,242.2725,25142.0
2018-11-28 15:20:00,246.49,246.76,246.36,246.53,37117.0,242.2921,242.5575,242.1643,242.3314,37117.0
2018-11-28 15:30:00,246.52,247.16,246.24,247.1,40315.0,242.3216,242.9507,242.0464,242.8917,40315.0
2018-11-28 15:40:00,247.13,247.72,247.02,247.67,57604.0,242.9212,243.5012,242.8131,243.452,57604.0
2018-11-28 15:50:00,247.63,247.8,247.37,247.46,134637.0,243.4127,243.5798,243.1571,243.2456,134637.0
2018-11-29 09:30:00,246.9,247.95,245.85,246.87,49407.0,242.6951,243.7273,241.663,242.6657,49407.0
2018-11-29 09:40:00,246.75,247.92,246.34,247.85,24939.0,242.5477,243.6978,242.1447,243.629,24939.0
2018-11-29 09:50:00,247.8,248.42,247.77,248.42,17093.0,243.5798,244.1893,243.5503,244.1893,17093.0
2018-11-29 10:00:00,248.42,248.86,248.23,248.75,26260.0,244.1893,244.6218,244.0025,244.5136,26260.0
2018-11-29 10:10:00,248.76,249.27,248.64,249.14,25704.0,244.5235,245.0248,244.4055,244.897,25704.0
2018-11-29 10:20:00,249.15,249.45,248.79,248.91,25742.0,244.9068,245.2017,244.553,244.6709,25742.0
2018-11-29 10:30:00,248.99,249.55,248.66,248.95,15535.0,244.7495,245.3,244.4252,244.7102,15535.0
2018-11-29 10:40:00,248.95,248.95,248.18,248.21,23456.0,244.7102,244.7102,243.9533,243.9828,23456.0
2018-11-29 10:50:00,248.29,248.35,247.7,248.17,9664.0,244.0615,244.1204,243.4815,243.9435,9664.0
2018-11-29 11:00:00,248.14,248.57,248.14,248.41,39800.0,243.914,244.3367,243.914,244.1794,39800.0
2018-11-29 11:10:00,248.38,248.92,248.3,248.77,11712.0,244.1499,244.6807,244.0713,244.5333,11712.0
2018-11-29 11:20:00,248.91,249.95,248.78,249.8,31545.0,244.6709,245.6932,244.5431,245.5458,31545.0
2018-11-29 11:30:00,249.82,250.08,249.48,250.06,36551.0,245.5654,245.821,245.2312,245.8013,36551.0
2018-11-29 11:40:00,250.0,250.18,249.75,250.16,14852.0,245.7423,245.9193,245.4966,245.8996,14852.0
2018-11-29 11:50:00,250.11,250.75,249.93,250.75,24822.0,245.8505,246.4796,245.6735,246.4796,24822.0
2018-11-29 12:00:00,250.67,250.67,250.13,250.48,15152.0,246.4009,246.4009,245.8701,246.2142,15152.0
2018-11-29 12:10:00,250.41,250.6,250.24,250.24,15563.0,246.1454,246.3321,245.9783,245.9783,15563.0
2018-11-29 12:20:00,250.21,250.35,249.96,250.02,14347.0,245.9488,246.0864,245.703,245.762,14347.0
2018-11-29 12:30:00,250.02,250.09,249.4,249.92,42472.0,245.762,245.8308,245.1526,245.6637,42472.0
2018-11-29 12:40:00,249.99,250.24,249.39,249.55,25792.0,245.7325,245.9783,245.1427,245.3,25792.0
2018-11-29 12:50:00,249.56,249.73,249.01,249.38,21215.0,245.3098,245.4769,244.7692,245.1329,21215.0
2018-11-29 13:00:00,249.45,249.47,248.74,248.81,15301.0,245.2017,245.2214,244.5038,244.5726,15301.0
2018-11-29 13:10:00,248.7,248.76,248.25,248.41,19114.0,244.4645,244.5235,244.0221,244.1794,19114.0
2018-11-29 13:20:00,248.37,248.46,248.18,248.37,16074.0,244.1401,244.2286,243.9533,244.1401,16074.0
2018-11-29 13:30:00,248.29,248.5,248.16,248.4,18947.0,244.0615,244.2679,243.9337,244.1696,18947.0
2018-11-29 13:40:00,248.34,248.55,248.12,248.49,15272.0,244.1106,244.317,243.8944,244.2581,15272.0
2018-11-29 13:50:00,248.54,248.54,248.09,248.31,8554.0,244.3072,244.3072,243.8649,244.0811,8554.0
2018-11-29 14:00:00,248.15,248.52,248.01,248.07,10082.0,243.9239,244.2876,243.7862,243.8452,10082.0
2018-11-29 14:10:00,248.1,248.6,248.1,248.55,21897.0,243.8747,244.3662,243.8747,244.317,21897.0
2018-11-29 14:20:00,248.57,248.82,248.41,248.73,18256.0,244.3367,244.5824,244.1794,244.494,18256.0
2018-11-29 14:30:00,248.68,249.34,248.65,249.09,18921.0,244.4448,245.0936,244.4153,244.8478,18921.0
2018-11-29 14:40:00,249.13,249.56,249.07,249.53,13406.0,244.8872,245.3098,244.8282,245.2804,13406.0
2018-11-29 14:50:00,249.53,250.39,249.5,250.39,22263.0,245.2804,246.1257,245.2509,246.1257,22263.0
2018-11-29 15:00:00,250.41,250.52,250.13,250.36,23094.0,246.1454,246.2535,245.8701,246.0962,23094.0
2018-11-29 15:10:00,250.43,250.43,249.86,250.1,16437.0,246.165,246.165,245.6047,245.8406,16437.0
2018-11-29 15:20:00,250.08,250.14,249.67,249.7,28623.0,245.821,245.88,245.418,245.4475,28623.0
2018-11-29 15:30:00,249.7,249.72,249.34,249.64,30807.0,245.4475,245.4671,245.0936,245.3885,30807.0
2018-11-29 15:40:00,249.58,249.7,248.92,248.96,38598.0,245.3295,245.4475,244.6807,244.7201,38598.0
2018-11-29 15:50:00,248.94,249.13,248.5,248.6,115055.0,244.7004,244.8872,244.2679,244.3662,115055.0
2018-11-30 09:30:00,248.5,248.98,248.31,248.7,23879.0,244.2679,244.7397,244.0811,244.4645,23879.0
2018-11-30 09:40:00,248.79,249.75,248.77,249.75,20746.0,244.553,245.4966,244.5333,245.4966,20746.0
2018-11-30 09:50:00,249.83,250.45,249.68,250.22,34511.0,245.5752,246.1847,245.4278,245.9586,34511.0
2018-11-30 10:00:00,250.19,250.19,249.21,249.24,22306.0,245.9291,245.9291,244.9658,244.9953,22306.0
2018-11-30 10:10:00,249.25,249.36,249.06,249.12,17274.0,245.0051,245.1132,244.8184,244.8773,17274.0
2018-11-30 10:20:00,249.1,249.1,248.63,248.83,18603.0,244.8577,244.8577,244.3957,244.5923,18603.0
2018-11-30 10:30:00,248.87,249.66,248.87,249.61,18658.0,244.6316,245.4081,244.6316,245.359,18658.0
2018-11-30 10:40:00,249.67,249.7,248.88,248.88,44736.0,245.418,245.4475,244.6414,244.6414,44736.0
2018-11-30 10:50:00,248.82,248.95,248.24,248.24,15205.0,244.5824,244.7102,244.0123,244.0123,15205.0
2018-11-30 11:00:00,248.14,248.96,248.14,248.45,14787.0,243.914,244.7201,243.914,244.2187,14787.0
2018-11-30 11:10:00,248.4,248.53,248.21,248.43,13162.0,244.1696,244.2974,243.9828,244.1991,13162.0
2018-11-30 11:20:00,248.54,248.77,248.35,248.49,10060.0,244.3072,244.5333,244.1204,244.2581,10060.0
2018-11-30 11:30:00,248.43,248.69,248.2,248.59,10586.0,244.1991,244.4547,243.973,244.3564,10586.0
2018-11-30 11:40:00,248.59,248.83,248.56,248.77,11795.0,244.3564,244.5923,244.3269,244.5333,11795.0
2018-11-30 11:50:00,248.8,248.8,248.4,248.4,25652.0,244.5628,244.5628,244.1696,244.1696,25652.0
2018-11-30 12:00:00,248.41,248.75,248.15,248.65,15616.0,244.1794,244.5136,243.9239,244.4153,15616.0
2018-11-30 12:10:00,248.63,248.69,248.47,248.59,7883.0,244.3957,244.4547,244.2384,244.3564,7883.0
2018-11-30 12:20:00,248.57,248.63,248.39,248.43,6639.0,244.3367,244.3957,244.1598,244.1991,6639.0
2018-11-30 12:30:00,248.47,248.54,248.34,248.42,10543.0,244.2384,244.3072,244.1106,244.1893,10543.0
2018-11-30 12:40:00,248.41,248.53,248.21,248.43,13500.0,244.1794,244.2974,243.9828,244.1991,13500.0
2018-11-30 12:50:00,248.36,248.43,248.33,248.35,6922.0,244.1303,244.1991,244.1008,244.1204,6922.0
2018-11-30 13:00:00,248.31,248.39,248.08,248.15,7664.0,244.0811,244.1598,243.855,243.9239,7664.0
2018-11-30 13:10:00,248.07,248.07,247.73,247.97,16157.0,243.8452,243.8452,243.511,243.7469,16157.0
2018-11-30 13:20:00,248.01,248.42,247.9,248.42,13302.0,243.7862,244.1893,243.6781,244.1893,13302.0
2018-11-30 13:30:00,248.44,248.84,248.35,248.8,18975.0,244.2089,244.6021,244.1204,244.5628,18975.0
2018-11-30 13:40:00,248.77,249.19,248.7,249.05,15159.0,244.5333,244.9461,244.4645,244.8085,15159.0
2018-11-30 13:50:00,249.13,249.22,248.67,249.04,63867.0,244.8872,244.9756,244.435,244.7987,63867.0
2018-11-30 14:00:00,249.04,249.2,248.89,248.95,8648.0,244.7987,244.956,244.6512,244.7102,8648.0
2018-11-30 14:10:00,248.93,249.34,248.72,248.87,16648.0,244.6906,245.0936,244.4841,244.6316,16648.0
2018-11-30 14:20:00,248.92,249.57,248.82,249.57,15294.0,244.6807,245.3197,244.5824,245.3197,15294.0
2018-11-30 14:30:00,249.48,249.59,248.94,249.21,20019.0,245.2312,245.3393,244.7004,244.9658,20019.0
2018-11-30 14:40:00,249.21,249.43,249.01,249.11,48570.0,244.9658,245.1821,244.7692,244.8675,48570.0
2018-11-30 14:50:00,249.11,249.31,248.94,249.1,17004.0,244.8675,245.0641,244.7004,244.8577,17004.0
2018-11-30 15:00:00,249.13,249.39,248.92,249.33,18576.0,244.8872,245.1427,244.6807,245.0838,18576.0
2018-11-30 15:10:00,249.34,249.37,249.07,249.33,16540.0,245.0936,245.1231,244.8282,245.0838,16540.0
2018-11-30 15:20:00,249.34,249.52,249.26,249.32,16130.0,245.0936,245.2705,245.0149,245.0739,16130.0
2018-11-30 15:30:00,249.33,249.44,249.22,249.35,33229.0,245.0838,245.1919,244.9756,245.1034,33229.0
2018-11-30 15:40:00,249.35,249.57,249.26,249.52,64900.0,245.1034,245.3197,245.0149,245.2705,64900.0
2018-11-30 15:50:00,249.48,250.23,249.32,249.6,167460.0,245.2312,245.9684,245.0739,245.3492,167460.0
2018-12-03 09:30:00,253.65,253.69,252.05,252.8,110722.0,249.3302,249.3695,247.7574,248.4947,110722.0
2018-12-03 09:40:00,252.87,253.52,252.65,253.39,243612.0,248.5635,249.2024,248.3472,249.0746,243612.0
2018-12-03 09:50:00,253.52,253.91,252.73,253.51,54984.0,249.2024,249.5858,248.4259,249.1926,54984.0
2018-12-03 10:00:00,253.59,253.59,252.63,252.71,32181.0,249.2712,249.2712,248.3276,248.4062,32181.0
2018-12-03 10:10:00,252.72,252.78,252.05,252.34,20611.0,248.416,248.475,247.7574,248.0425,20611.0
2018-12-03 10:20:00,252.34,252.95,252.34,252.44,25101.0,248.0425,248.6421,248.0425,248.1408,25101.0
2018-12-03 10:30:00,252.39,253.02,252.12,253.01,39131.0,248.0916,248.7109,247.8262,248.7011,39131.0
2018-12-03 10:40:00,253.0,253.08,252.7,252.82,24407.0,248.6913,248.7699,248.3964,248.5143,24407.0
2018-12-03 10:50:00,252.74,252.85,251.92,252.24,22579.0,248.4357,248.5438,247.6296,247.9442,22579.0
2018-12-03 11:00:00,252.22,252.44,251.55,252.3,52502.0,247.9245,248.1408,247.2659,248.0032,52502.0
2018-12-03 11:10:00,252.29,252.71,252.27,252.64,40785.0,247.9933,248.4062,247.9737,248.3374,40785.0
2018-12-03 11:20:00,252.6,252.75,251.88,252.13,29241.0,248.2981,248.4455,247.5903,247.8361,29241.0
2018-12-03 11:30:00,252.21,252.96,252.18,252.79,23366.0,247.9147,248.6519,247.8852,248.4848,23366.0
2018-12-03 11:40:00,252.74,252.83,252.18,252.53,13902.0,248.4357,248.5241,247.8852,248.2293,13902.0
2018-12-03 11:50:00,252.51,252.65,252.21,252.45,21465.0,248.2096,248.3472,247.9147,248.1506,21465.0
2018-12-03 12:00:00,252.42,252.77,252.41,252.59,14244.0,248.1211,248.4652,248.1113,248.2882,14244.0
2018-12-03 12:10:00,252.58,252.65,252.3,252.52,14898.0,248.2784,248.3472,248.0032,248.2194,14898.0
2018-12-03 12:20:00,252.51,252.66,252.23,252.6,12140.0,248.2096,248.357,247.9344,248.2981,12140.0
2018-12-03 12:30:00,252.64,252.83,252.58,252.58,36113.0,248.3374,248.5241,248.2784,248.2784,36113.0
2018-12-03 12:40:00,252.55,252.65,252.27,252.57,10072.0,248.2489,248.3472,247.9737,248.2686,10072.0
2018-12-03 12:50:00,252.55,252.8,252.11,252.46,22775.0,248.2489,248.4947,247.8164,248.1605,22775.0
2018-12-03 13:00:00,252.5,252.87,252.5,252.52,22369.0,248.1998,248.5635,248.1998,248.2194,22369.0
2018-12-03 13:10:00,252.56,252.92,252.54,252.76,21845.0,248.2587,248.6126,248.2391,248.4553,21845.0
2018-12-03 13:20:00,252.76,252.93,252.67,252.93,8888.0,248.4553,248.6224,248.3669,248.6224,8888.0
2018-12-03 13:30:00,252.88,252.88,252.5,252.58,8664.0,248.5733,248.5733,248.1998,248.2784,8664.0
2018-12-03 13:40:00,252.66,252.81,252.39,252.39,13405.0,248.357,248.5045,248.0916,248.0916,13405.0
2018-12-03 13:50:00,252.28,252.5,252.16,252.46,6739.0,247.9835,248.1998,247.8656,248.1605,6739.0
2018-12-03 14:00:00,252.5,252.75,252.0,252.29,11772.0,248.1998,248.4455,247.7083,247.9933,11772.0
2018-12-03 14:10:00,252.4,252.84,252.36,252.74,7608.0,248.1015,248.534,248.0622,248.4357,7608.0
2018-12-03 14:20:00,252.7,252.75,252.44,252.66,20748.0,248.3964,248.4455,248.1408,248.357,20748.0
2018-12-03 14:30:00,252.66,252.68,252.52,252.57,33982.0,248.357,248.3767,248.2194,248.2686,33982.0
2018-12-03 14:40:00,252.59,252.72,252.37,252.64,15024.0,248.2882,248.416,248.072,248.3374,15024.0
2018-12-03 14:50:00,252.65,252.73,252.33,252.54,21594.0,248.3472,248.4259,248.0327,248.2391,21594.0
2018-12-03 15:00:00,252.58,252.58,251.99,252.12,18929.0,248.2784,248.2784,247.6985,247.8262,18929.0
2018-12-03 15:10:00,252.16,252.67,252.15,252.39,32062.0,247.8656,248.3669,247.8557,248.0916,32062.0
2018-12-03 15:20:00,252.4,252.46,252.06,252.23,34260.0,248.1015,248.1605,247.7673,247.9344,34260.0
2018-12-03 15:30:00,252.28,252.48,252.02,252.37,40582.0,247.9835,248.1801,247.7279,248.072,40582.0
2018-12-03 15:40:00,252.4,252.45,251.52,251.65,59056.0,248.1015,248.1506,247.2365,247.3642,59056.0
2018-12-03 15:50:00,251.64,251.98,251.43,251.85,137644.0,247.3544,247.6886,247.148,247.5608,137644.0
2018-12-04 09:30:00,252.48,253.0,249.75,251.51,60074.0,248.1801,248.6913,245.4966,247.2266,60074.0
2018-12-04 09:40:00,251.52,252.51,251.49,252.31,19090.0,247.2365,248.2096,247.207,248.013,19090.0
2018-12-04 09:50:00,252.29,252.72,250.87,252.32,26961.0,247.9933,248.416,246.5975,248.0228,26961.0
2018-12-04 10:00:00,252.3,252.63,252.17,252.38,19476.0,248.0032,248.3276,247.8754,248.0818,19476.0
2018-12-04 10:10:00,252.38,252.45,251.66,251.66,16366.0,248.0818,248.1506,247.3741,247.3741,16366.0
2018-12-04 10:20:00,251.63,252.2,251.62,252.11,15496.0,247.3446,247.9049,247.3348,247.8164,15496.0
2018-12-04 10:30:00,252.14,252.29,251.77,251.81,17840.0,247.8459,247.9933,247.4822,247.5215,17840.0
2018-12-04 10:40:00,251.86,252.16,251.51,252.09,11634.0,247.5707,247.8656,247.2266,247.7968,11634.0
2018-12-04 10:50:00,252.14,252.15,251.83,251.9,16328.0,247.8459,247.8557,247.5412,247.61,16328.0
2018-12-04 11:00:00,251.8,252.01,251.41,251.82,11861.0,247.5117,247.7181,247.1283,247.5314,11861.0
2018-12-04 11:10:00,251.79,251.82,250.96,251.11,13722.0,247.5019,247.5314,246.686,246.8334,13722.0
2018-12-04 11:20:00,251.19,251.91,251.18,251.49,15267.0,246.9121,247.6198,246.9022,247.207,15267.0
2018-12-04 11:30:00,251.5,251.91,251.38,251.83,19434.0,247.2168,247.6198,247.0988,247.5412,19434.0
2018-12-04 11:40:00,251.77,252.07,251.64,251.81,27020.0,247.4822,247.7771,247.3544,247.5215,27020.0
2018-12-04 11:50:00,251.74,251.85,251.23,251.26,10408.0,247.4527,247.5608,246.9514,246.9809,10408.0
2018-12-04 12:00:00,251.22,251.26,249.33,249.73,27883.0,246.9416,246.9809,245.0838,245.4769,27883.0
2018-12-04 12:10:00,249.69,249.77,248.56,248.84,22443.0,245.4376,245.5163,244.3269,244.6021,22443.0
2018-12-04 12:20:00,248.85,248.85,247.61,247.67,19584.0,244.6119,244.6119,243.393,243.452,19584.0
2018-12-04 12:30:00,247.55,248.06,246.49,247.64,20964.0,243.3341,243.8354,242.2921,243.4225,20964.0
2018-12-04 12:40:00,247.57,248.22,247.52,248.02,12661.0,243.3537,243.9927,243.3046,243.7961,12661.0
2018-12-04 12:50:00,248.05,248.93,247.91,248.39,39751.0,243.8256,244.6906,243.6879,244.1598,39751.0
2018-12-04 13:00:00,248.32,248.39,247.47,247.58,16915.0,244.091,244.1598,243.2554,243.3636,16915.0
2018-12-04 13:10:00,247.58,247.62,247.19,247.39,23391.0,243.3636,243.4029,242.9802,243.1768,23391.0
2018-12-04 13:20:00,247.3,247.48,245.73,246.18,25943.0,243.0883,243.2653,241.5451,241.9874,25943.0
2018-12-04 13:30:00,246.27,246.72,245.67,245.77,9282.0,242.0759,242.5182,241.4861,241.5844,9282.0
2018-12-04 13:40:00,245.69,246.6,245.16,246.25,16087.0,241.5057,242.4002,240.9848,242.0562,16087.0
2018-12-04 13:50:00,246.3,247.12,246.05,246.96,9051.0,242.1054,242.9114,241.8596,242.7541,9051.0
2018-12-04 14:00:00,247.02,247.22,246.38,247.21,13775.0,242.8131,243.0097,242.184,242.9999,13775.0
2018-12-04 14:10:00,247.2,247.51,246.94,247.14,28683.0,242.99,243.2948,242.7345,242.9311,28683.0
2018-12-04 14:20:00,247.11,247.44,246.39,246.61,20577.0,242.9016,243.2259,242.1938,242.4101,20577.0
2018-12-04 14:30:00,246.63,247.31,246.63,247.27,13048.0,242.4297,243.0982,242.4297,243.0588,13048.0
2018-12-04 14:40:00,247.19,247.59,246.92,247.56,20875.0,242.9802,243.3734,242.7148,243.3439,20875.0
2018-12-04 14:50:00,247.46,247.46,246.62,246.64,19958.0,243.2456,243.2456,242.4199,242.4396,19958.0
2018-12-04 15:00:00,246.53,246.53,245.82,245.86,27109.0,242.3314,242.3314,241.6335,241.6729,27109.0
2018-12-04 15:10:00,245.82,246.02,245.22,245.42,29635.0,241.6335,241.8301,241.0438,241.2403,29635.0
2018-12-04 15:20:00,245.43,245.78,244.66,244.96,32655.0,241.2502,241.5942,240.4933,240.7882,32655.0
2018-12-04 15:30:00,244.91,245.43,244.66,244.66,38393.0,240.739,241.2502,240.4933,240.4933,38393.0
2018-12-04 15:40:00,244.64,244.66,244.02,244.35,89389.0,240.4736,240.4933,239.8642,240.1886,89389.0
2018-12-04 15:50:00,244.41,244.5,243.3,244.02,194934.0,240.2475,240.336,239.1565,239.8642,194934.0
2018-12-06 09:30:00,239.58,240.53,238.16,240.11,69266.0,235.4998,236.4336,234.104,236.0208,69266.0
2018-12-06 09:40:00,240.19,240.69,239.73,239.85,34527.0,236.0994,236.5909,235.6473,235.7652,34527.0
2018-12-06 09:50:00,239.74,239.84,237.24,238.68,33828.0,235.6571,235.7554,233.1997,234.6151,33828.0
2018-12-06 10:00:00,238.46,239.8,238.24,238.89,20881.0,234.3989,235.7161,234.1826,234.8216,20881.0
2018-12-06 10:10:00,239.1,239.46,238.55,238.69,19293.0,235.028,235.3818,234.4873,234.625,19293.0
2018-12-06 10:20:00,238.87,239.79,238.46,238.73,37899.0,234.8019,235.7062,234.3989,234.6643,37899.0
2018-12-06 10:30:00,238.83,238.87,237.23,237.68,49463.0,234.7626,234.8019,233.1898,233.6322,49463.0
2018-12-06 10:40:00,237.79,237.96,236.9,237.04,26477.0,233.7403,233.9074,232.8654,233.0031,26477.0
2018-12-06 10:50:00,237.08,237.31,235.87,236.01,36165.0,233.0424,233.2685,231.853,231.9906,36165.0
2018-12-06 11:00:00,235.95,236.62,235.88,236.4,24563.0,231.9316,232.5902,231.8628,232.374,24563.0
2018-12-06 11:10:00,236.5,236.59,235.12,236.17,28000.0,232.4723,232.5607,231.1158,232.1479,28000.0
2018-12-06 11:20:00,236.18,236.18,234.21,234.67,36136.0,232.1577,232.1577,230.2213,230.6734,36136.0
2018-12-06 11:30:00,234.66,236.24,234.66,236.18,49719.0,230.6636,232.2167,230.6636,232.1577,49719.0
2018-12-06 11:40:00,236.1,237.27,236.07,236.63,26829.0,232.0791,233.2291,232.0496,232.6,26829.0
2018-12-06 11:50:00,236.63,237.71,236.38,237.67,17908.0,232.6,233.6617,232.3543,233.6223,17908.0
2018-12-06 12:00:00,237.6,238.15,237.45,237.79,36129.0,233.5535,234.0942,233.4061,233.7403,36129.0
2018-12-06 12:10:00,237.82,238.46,237.71,238.06,35922.0,233.7698,234.3989,233.6617,234.0057,35922.0
2018-12-06 12:20:00,238.02,239.02,237.92,239.01,43984.0,233.9664,234.9493,233.8681,234.9395,43984.0
2018-12-06 12:30:00,239.05,239.23,238.34,238.67,33376.0,234.9788,235.1558,234.2809,234.6053,33376.0
2018-12-06 12:40:00,238.76,239.39,238.72,239.33,21179.0,234.6938,235.313,234.6545,235.2541,21179.0
2018-12-06 12:50:00,239.27,239.68,238.86,239.25,32701.0,235.1951,235.5981,234.7921,235.1754,32701.0
2018-12-06 13:00:00,239.26,239.35,238.44,238.48,26881.0,235.1853,235.2737,234.3792,234.4185,26881.0
2018-12-06 13:10:00,238.6,238.89,238.18,238.37,9901.0,234.5365,234.8216,234.1236,234.3104,9901.0
2018-12-06 13:20:00,238.36,239.04,237.83,238.28,14484.0,234.3006,234.969,233.7796,234.2219,14484.0
2018-12-06 13:30:00,238.21,238.21,237.4,237.68,17138.0,234.1531,234.1531,233.3569,233.6322,17138.0
2018-12-06 13:40:00,237.69,238.84,237.69,238.67,10679.0,233.642,234.7724,233.642,234.6053,10679.0
2018-12-06 13:50:00,238.85,239.5,238.83,239.44,25130.0,234.7822,235.4212,234.7626,235.3622,25130.0
2018-12-06 14:00:00,239.5,239.85,239.09,239.35,26289.0,235.4212,235.7652,235.0181,235.2737,26289.0
2018-12-06 14:10:00,239.24,239.25,237.94,238.03,22815.0,235.1656,235.1754,233.8877,233.9762,22815.0
2018-12-06 14:20:00,238.07,239.14,238.02,238.98,16715.0,234.0155,235.0673,233.9664,234.91,16715.0
2018-12-06 14:30:00,239.01,239.19,238.41,238.55,19894.0,234.9395,235.1164,234.3497,234.4873,19894.0
2018-12-06 14:40:00,238.63,238.95,237.55,237.94,18504.0,234.566,234.8805,233.5044,233.8877,18504.0
2018-12-06 14:50:00,238.0,239.53,238.0,239.51,35262.0,233.9467,235.4507,233.9467,235.431,35262.0
2018-12-06 15:00:00,239.52,240.11,238.82,239.27,16667.0,235.4408,236.0208,234.7527,235.1951,16667.0
2018-12-06 15:10:00,239.15,239.55,238.9,239.27,21367.0,235.0771,235.4703,234.8314,235.1951,21367.0
2018-12-06 15:20:00,239.29,239.76,238.83,239.69,20829.0,235.2147,235.6767,234.7626,235.6079,20829.0
2018-12-06 15:30:00,239.7,240.93,239.68,240.5,44244.0,235.6178,236.8268,235.5981,236.4041,44244.0
2018-12-06 15:40:00,240.4,241.73,239.98,241.68,35698.0,236.3058,237.6132,235.893,237.564,35698.0
2018-12-06 15:50:00,241.65,242.27,241.51,242.06,118528.0,237.5346,238.144,237.3969,237.9376,118528.0
2018-12-07 09:30:00,241.45,242.8,241.34,242.74,34288.0,237.338,238.665,237.2298,238.606,34288.0
2018-12-07 09:40:00,242.74,242.99,241.38,241.38,19021.0,238.606,238.8517,237.2691,237.2691,19021.0
2018-12-07 09:50:00,241.29,241.8,241.22,241.6,17130.0,237.1807,237.682,237.1119,237.4854,17130.0
2018-12-07 10:00:00,241.58,241.76,240.85,240.85,29867.0,237.4657,237.6427,236.7482,236.7482,29867.0
2018-12-07 10:10:00,240.82,240.91,239.52,239.85,23158.0,236.7187,236.8072,235.4408,235.7652,23158.0
2018-12-07 10:20:00,239.85,240.24,239.06,239.63,18802.0,235.7652,236.1486,234.9887,235.549,18802.0
2018-12-07 10:30:00,240.0,240.24,238.36,238.77,18184.0,235.9127,236.1486,234.3006,234.7036,18184.0
2018-12-07 10:40:00,238.72,239.54,238.66,239.01,11254.0,234.6545,235.4605,234.5955,234.9395,11254.0
2018-12-07 10:50:00,238.91,239.32,238.72,239.32,11603.0,234.8412,235.2442,234.6545,235.2442,11603.0
2018-12-07 11:00:00,239.56,239.82,237.79,238.3,40878.0,235.4801,235.7357,233.7403,234.2416,40878.0
2018-12-07 11:10:00,238.62,238.87,237.68,237.89,10496.0,234.5562,234.8019,233.6322,233.8386,10496.0
2018-12-07 11:20:00,237.8,237.93,236.37,236.7,23360.0,233.7501,233.8779,232.3445,232.6689,23360.0
2018-12-07 11:30:00,236.76,237.14,236.36,236.92,14339.0,232.7278,233.1014,232.3346,232.8851,14339.0
2018-12-07 11:40:00,237.03,237.9,236.83,237.64,10970.0,232.9932,233.8484,232.7966,233.5928,10970.0
2018-12-07 11:50:00,237.59,237.59,236.0,236.21,15833.0,233.5437,233.5437,231.9808,232.1872,15833.0
2018-12-07 12:00:00,235.99,236.62,235.96,236.54,9651.0,231.9709,232.5902,231.9415,232.5116,9651.0
2018-12-07 12:10:00,236.42,237.23,236.33,236.73,10163.0,232.3936,233.1898,232.3052,232.6983,10163.0
2018-12-07 12:20:00,236.75,237.31,236.67,236.9,12245.0,232.718,233.2685,232.6394,232.8654,12245.0
2018-12-07 12:30:00,236.76,236.77,235.81,235.99,17085.0,232.7278,232.7377,231.794,231.9709,17085.0
2018-12-07 12:40:00,235.82,236.34,235.65,236.15,4932.0,231.8038,232.315,231.6367,232.1282,4932.0
2018-12-07 12:50:00,236.06,237.42,236.06,237.34,10694.0,232.0398,233.3766,232.0398,233.298,10694.0
2018-12-07 13:00:00,237.24,238.27,237.12,237.53,64163.0,233.1997,234.2121,233.0817,233.4847,64163.0
2018-12-07 13:10:00,237.63,237.76,237.25,237.47,21582.0,233.583,233.7108,233.2095,233.4257,21582.0
2018-12-07 13:20:00,237.42,238.05,237.41,237.74,33813.0,233.3766,233.9959,233.3668,233.6911,33813.0
2018-12-07 13:30:00,237.63,237.81,236.98,237.06,9629.0,233.583,233.7599,232.9441,233.0227,9629.0
2018-12-07 13:40:00,236.97,237.34,236.86,236.9,5283.0,232.9343,233.298,232.8261,232.8654,5283.0
2018-12-07 13:50:00,236.91,237.03,236.15,236.32,7112.0,232.8753,232.9932,232.1282,232.2953,7112.0
2018-12-07 14:00:00,236.21,236.31,235.43,235.59,12902.0,232.1872,232.2855,231.4205,231.5778,12902.0
2018-12-07 14:10:00,235.57,235.89,234.94,235.88,29778.0,231.5581,231.8726,230.9388,231.8628,29778.0
2018-12-07 14:20:00,235.93,236.36,235.3,235.95,19113.0,231.912,232.3346,231.2927,231.9316,19113.0
2018-12-07 14:30:00,235.95,236.01,235.4,235.55,23035.0,231.9316,231.9906,231.391,231.5384,23035.0
2018-12-07 14:40:00,235.62,235.68,234.61,235.42,24514.0,231.6072,231.6662,230.6144,231.4107,24514.0
2018-12-07 14:50:00,235.49,235.78,234.2,234.3,23019.0,231.4795,231.7645,230.2114,230.3097,23019.0
2018-12-07 15:00:00,234.38,235.12,234.05,235.01,34706.0,230.3884,231.1158,230.064,231.0076,34706.0
2018-12-07 15:10:00,235.09,235.46,234.48,234.99,33496.0,231.0863,231.45,230.4867,230.988,33496.0
2018-12-07 15:20:00,234.98,235.98,234.73,235.71,21661.0,230.9781,231.9611,230.7324,231.6957,21661.0
2018-12-07 15:30:00,235.67,237.27,235.56,236.21,40825.0,231.6564,233.2291,231.5483,232.1872,40825.0
2018-12-07 15:40:00,236.08,236.38,235.33,235.36,34268.0,232.0594,232.3543,231.3222,231.3517,34268.0
2018-12-07 15:50:00,235.35,236.15,235.31,235.82,89559.0,231.3418,232.1282,231.3025,231.8038,89559.0
2018-12-10 09:30:00,236.95,237.97,236.34,236.85,43889.0,232.9146,233.9172,232.315,232.8163,43889.0
2018-12-10 09:40:00,236.95,238.21,235.81,236.37,31231.0,232.9146,234.1531,231.794,232.3445,31231.0
2018-12-10 09:50:00,236.2,236.46,233.18,233.48,22592.0,232.1774,232.4329,229.2088,229.5037,22592.0
2018-12-10 10:00:00,233.72,234.94,233.72,234.91,11759.0,229.7396,230.9388,229.7396,230.9093,11759.0
2018-12-10 10:10:00,234.72,236.25,234.57,236.25,14990.0,230.7226,232.2265,230.5751,232.2265,14990.0
2018-12-10 10:20:00,236.25,236.7,234.81,234.86,16220.0,232.2265,232.6689,230.811,230.8602,16220.0
2018-12-10 10:30:00,234.82,235.27,234.05,234.05,10234.0,230.8209,231.2632,230.064,230.064,10234.0
2018-12-10 10:40:00,234.18,234.65,233.56,234.31,10990.0,230.1918,230.6538,229.5823,230.3196,10990.0
2018-12-10 10:50:00,234.33,234.38,233.21,233.35,17068.0,230.3392,230.3884,229.2383,229.3759,17068.0
2018-12-10 11:00:00,233.36,233.36,231.65,232.19,10265.0,229.3857,229.3857,227.7049,228.2357,10265.0
2018-12-10 11:10:00,232.01,232.23,231.64,232.07,10512.0,228.0587,228.275,227.695,228.1177,10512.0
2018-12-10 11:20:00,232.01,232.16,231.56,231.94,9006.0,228.0587,228.2062,227.6164,227.9899,9006.0
2018-12-10 11:30:00,232.19,233.14,231.88,232.79,15827.0,228.2357,229.1695,227.9309,228.8254,15827.0
2018-12-10 11:40:00,232.73,233.6,232.48,232.92,19493.0,228.7665,229.6216,228.5207,228.9532,19493.0
2018-12-10 11:50:00,232.88,233.23,232.2,232.31,17547.0,228.9139,229.2579,228.2455,228.3536,17547.0
2018-12-10 12:00:00,232.58,232.61,231.93,232.4,20624.0,228.619,228.6485,227.9801,228.4421,20624.0
2018-12-10 12:10:00,232.31,233.79,232.26,232.99,15697.0,228.3536,229.8084,228.3045,229.022,15697.0
2018-12-10 12:20:00,232.92,233.13,232.51,232.73,14125.0,228.9532,229.1597,228.5502,228.7665,14125.0
2018-12-10 12:30:00,232.86,234.51,232.77,234.45,6946.0,228.8943,230.5162,228.8058,230.4572,6946.0
2018-12-10 12:40:00,234.47,235.32,234.46,235.2,10901.0,230.4768,231.3124,230.467,231.1944,10901.0
2018-12-10 12:50:00,235.31,235.45,235.05,235.21,20670.0,231.3025,231.4401,231.047,231.2042,20670.0
2018-12-10 13:00:00,235.28,235.55,235.03,235.26,8678.0,231.273,231.5384,231.0273,231.2534,8678.0
2018-12-10 13:10:00,235.21,235.8,234.74,235.67,8553.0,231.2042,231.7842,230.7422,231.6564,8553.0
2018-12-10 13:20:00,235.54,235.72,234.83,235.03,5861.0,231.5286,231.7055,230.8307,231.0273,5861.0
2018-12-10 13:30:00,234.81,235.91,234.8,235.91,7663.0,230.811,231.8923,230.8012,231.8923,7663.0
2018-12-10 13:40:00,235.62,235.91,235.27,235.79,5717.0,231.6072,231.8923,231.2632,231.7744,5717.0
2018-12-10 13:50:00,235.74,236.36,235.71,235.72,4302.0,231.7252,232.3346,231.6957,231.7055,4302.0
2018-12-10 14:00:00,235.83,236.32,235.37,236.19,7430.0,231.8137,232.2953,231.3615,232.1675,7430.0
2018-12-10 14:10:00,236.13,236.2,235.2,235.32,8957.0,232.1086,232.1774,231.1944,231.3124,8957.0
2018-12-10 14:20:00,235.44,235.89,234.89,235.65,14543.0,231.4303,231.8726,230.8897,231.6367,14543.0
2018-12-10 14:30:00,235.73,237.1,235.66,236.76,8984.0,231.7154,233.062,231.6466,232.7278,8984.0
2018-12-10 14:40:00,236.7,237.06,236.51,236.75,9997.0,232.6689,233.0227,232.4821,232.718,9997.0
2018-12-10 14:50:00,236.74,237.11,235.88,235.93,19032.0,232.7082,233.0719,231.8628,231.912,19032.0
2018-12-10 15:00:00,235.99,236.52,235.9,236.41,15430.0,231.9709,232.4919,231.8825,232.3838,15430.0
2018-12-10 15:10:00,236.33,236.55,235.81,236.06,19965.0,232.3052,232.5214,231.794,232.0398,19965.0
2018-12-10 15:20:00,236.07,236.81,236.04,236.77,11445.0,232.0496,232.777,232.0201,232.7377,11445.0
2018-12-10 15:30:00,236.79,237.64,236.78,237.36,36969.0,232.7573,233.5928,232.7475,233.3176,36969.0
2018-12-10 15:40:00,237.41,237.62,236.89,236.93,40838.0,233.3668,233.5732,232.8556,232.8949,40838.0
2018-12-10 15:50:00,236.86,237.45,236.82,237.03,75652.0,232.8261,233.4061,232.7868,232.9932,75652.0
2018-12-11 09:30:00,241.34,242.05,240.11,240.42,47270.0,237.2298,237.9277,236.0208,236.3255,47270.0
2018-12-11 09:40:00,240.39,240.61,239.68,239.78,15741.0,236.296,236.5123,235.5981,235.6964,15741.0
2018-12-11 09:50:00,239.68,240.57,239.58,240.18,17103.0,235.5981,236.4729,235.4998,236.0896,17103.0
2018-12-11 10:00:00,240.09,241.56,239.95,241.45,21240.0,236.0011,237.4461,235.8635,237.338,21240.0
2018-12-11 10:10:00,241.27,241.38,240.16,240.58,14912.0,237.161,237.2691,236.0699,236.4828,14912.0
2018-12-11 10:20:00,240.65,241.47,240.57,241.34,15030.0,236.5516,237.3576,236.4729,237.2298,15030.0
2018-12-11 10:30:00,241.31,241.32,240.47,240.89,16179.0,237.2003,237.2102,236.3746,236.7875,16179.0
2018-12-11 10:40:00,241.17,241.48,240.33,240.58,9690.0,237.0627,237.3674,236.237,236.4828,9690.0
2018-12-11 10:50:00,240.45,240.73,239.94,240.5,13467.0,236.355,236.6302,235.8537,236.4041,13467.0
2018-12-11 11:00:00,240.51,240.51,239.48,239.96,43450.0,236.414,236.414,235.4015,235.8733,43450.0
2018-12-11 11:10:00,240.02,240.04,239.24,239.48,6338.0,235.9323,235.952,235.1656,235.4015,6338.0
2018-12-11 11:20:00,239.7,239.79,239.06,239.3,13785.0,235.6178,235.7062,234.9887,235.2246,13785.0
2018-12-11 11:30:00,239.27,239.28,238.58,238.99,7901.0,235.1951,235.2049,234.5168,234.9199,7901.0
2018-12-11 11:40:00,239.03,239.04,238.39,238.77,10304.0,234.9592,234.969,234.3301,234.7036,10304.0
2018-12-11 11:50:00,238.83,239.9,238.68,239.7,9166.0,234.7626,235.8144,234.6151,235.6178,9166.0
2018-12-11 12:00:00,239.71,239.75,238.4,238.51,8237.0,235.6276,235.6669,234.3399,234.448,8237.0
2018-12-11 12:10:00,238.53,238.53,237.88,237.99,10149.0,234.4677,234.4677,233.8288,233.9369,10149.0
2018-12-11 12:20:00,238.04,238.58,237.92,238.45,8300.0,233.986,234.5168,233.8681,234.389,8300.0
2018-12-11 12:30:00,238.38,238.61,238.05,238.34,9350.0,234.3202,234.5463,233.9959,234.2809,9350.0
2018-12-11 12:40:00,238.51,239.03,238.44,238.61,9669.0,234.448,234.9592,234.3792,234.5463,9669.0
2018-12-11 12:50:00,238.61,238.67,238.24,238.3,8761.0,234.5463,234.6053,234.1826,234.2416,8761.0
2018-12-11 13:00:00,238.26,238.38,237.95,238.15,11397.0,234.2023,234.3202,233.8976,234.0942,11397.0
2018-12-11 13:10:00,238.18,238.22,237.61,238.22,9156.0,234.1236,234.163,233.5634,234.163,9156.0
2018-12-11 13:20:00,238.16,238.32,237.89,237.95,8823.0,234.104,234.2613,233.8386,233.8976,8823.0
2018-12-11 13:30:00,237.88,238.04,237.67,237.85,18277.0,233.8288,233.986,233.6223,233.7993,18277.0
2018-12-11 13:40:00,237.83,237.83,236.85,237.07,11246.0,233.7796,233.7796,232.8163,233.0326,11246.0
2018-12-11 13:50:00,237.13,237.18,236.68,237.02,13423.0,233.0915,233.1407,232.6492,232.9834,13423.0
2018-12-11 14:00:00,237.0,237.47,236.93,237.35,18320.0,232.9637,233.4257,232.8949,233.3078,18320.0
2018-12-11 14:10:00,237.36,238.24,237.3,238.23,18985.0,233.3176,234.1826,233.2586,234.1728,18985.0
2018-12-11 14:20:00,238.15,238.69,237.88,238.4,49918.0,234.0942,234.625,233.8288,234.3399,49918.0
2018-12-11 14:30:00,238.5,238.85,237.97,238.06,43207.0,234.4382,234.7822,233.9172,234.0057,43207.0
2018-12-11 14:40:00,238.06,238.83,238.0,238.31,42051.0,234.0057,234.7626,233.9467,234.2514,42051.0
2018-12-11 14:50:00,238.28,238.33,237.87,238.02,27935.0,234.2219,234.2711,233.8189,233.9664,27935.0
2018-12-11 15:00:00,238.05,238.39,237.59,238.32,31839.0,233.9959,234.3301,233.5437,234.2613,31839.0
2018-12-11 15:10:00,238.4,239.53,238.38,238.89,52287.0,234.3399,235.4507,234.3202,234.8216,52287.0
2018-12-11 15:20:00,238.84,238.92,238.52,238.52,59434.0,234.7724,234.851,234.4579,234.4579,59434.0
2018-12-11 15:30:00,238.46,239.26,238.39,238.48,46586.0,234.3989,235.1853,234.3301,234.4185,46586.0
2018-12-11 15:40:00,238.4,238.4,237.97,237.97,100398.0,234.3399,234.3399,233.9172,233.9172,100398.0
2018-12-11 15:50:00,237.94,238.57,237.49,237.49,234114.0,233.8877,234.507,233.4454,233.4454,234114.0
2018-12-12 09:30:00,241.98,242.09,240.1,241.72,94334.0,237.8589,237.9671,236.0109,237.6034,94334.0
2018-12-12 09:40:00,241.61,241.72,240.87,241.24,26603.0,237.4952,237.6034,236.7678,237.1315,26603.0
2018-12-12 09:50:00,241.35,242.97,241.34,242.97,33787.0,237.2397,238.8321,237.2298,238.8321,33787.0
2018-12-12 10:00:00,242.97,243.64,242.7,243.41,30456.0,238.8321,239.4907,238.5667,239.2646,30456.0
2018-12-12 10:10:00,243.32,243.96,242.95,243.96,19357.0,239.1761,239.8052,238.8124,239.8052,19357.0
2018-12-12 10:20:00,243.93,244.29,243.02,243.05,21406.0,239.7757,240.1296,238.8812,238.9107,21406.0
2018-12-12 10:30:00,243.0,243.69,242.86,243.69,28714.0,238.8616,239.5398,238.7239,239.5398,28714.0
2018-12-12 10:40:00,243.55,244.15,243.46,244.15,32075.0,239.4022,239.992,239.3137,239.992,32075.0
2018-12-12 10:50:00,244.16,244.78,244.14,244.76,20999.0,240.0018,240.6112,239.9821,240.5916,20999.0
2018-12-12 11:00:00,244.77,244.93,244.48,244.74,13031.0,240.6014,240.7587,240.3164,240.5719,13031.0
2018-12-12 11:10:00,244.75,245.07,244.55,244.81,18109.0,240.5818,240.8963,240.3852,240.6407,18109.0
2018-12-12 11:20:00,244.73,245.16,244.66,244.81,25050.0,240.5621,240.9848,240.4933,240.6407,25050.0
2018-12-12 11:30:00,244.88,244.93,244.15,244.21,39888.0,240.7095,240.7587,239.992,240.051,39888.0
2018-12-12 11:40:00,244.15,244.46,244.13,244.46,26569.0,239.992,240.2967,239.9723,240.2967,26569.0
2018-12-12 11:50:00,244.41,244.54,244.14,244.38,18198.0,240.2475,240.3753,239.9821,240.2181,18198.0
2018-12-12 12:00:00,244.41,244.52,244.17,244.38,15306.0,240.2475,240.3557,240.0116,240.2181,15306.0
2018-12-12 12:10:00,244.5,244.6,244.31,244.43,10088.0,240.336,240.4343,240.1492,240.2672,10088.0
2018-12-12 12:20:00,244.43,244.81,244.3,244.74,10484.0,240.2672,240.6407,240.1394,240.5719,10484.0
2018-12-12 12:30:00,244.82,245.02,244.49,244.61,9181.0,240.6506,240.8472,240.3262,240.4441,9181.0
2018-12-12 12:40:00,244.53,244.68,244.47,244.55,7584.0,240.3655,240.5129,240.3065,240.3852,7584.0
2018-12-12 12:50:00,244.61,244.81,244.5,244.64,7619.0,240.4441,240.6407,240.336,240.4736,7619.0
2018-12-12 13:00:00,244.69,244.73,244.45,244.62,9913.0,240.5228,240.5621,240.2869,240.454,9913.0
2018-12-12 13:10:00,244.67,244.77,244.52,244.56,10350.0,240.5031,240.6014,240.3557,240.395,10350.0
2018-12-12 13:20:00,244.59,244.59,244.18,244.49,28136.0,240.4245,240.4245,240.0215,240.3262,28136.0
2018-12-12 13:30:00,244.49,244.49,243.57,243.97,19507.0,240.3262,240.3262,239.4219,239.815,19507.0
2018-12-12 13:40:00,244.0,244.0,243.39,243.58,13699.0,239.8445,239.8445,239.2449,239.4317,13699.0
2018-12-12 13:50:00,243.59,243.85,243.38,243.59,13629.0,239.4415,239.6971,239.2351,239.4415,13629.0
2018-12-12 14:00:00,243.58,243.63,242.66,242.76,32066.0,239.4317,239.4808,238.5274,238.6256,32066.0
2018-12-12 14:10:00,242.67,243.11,242.2,243.11,10521.0,238.5372,238.9697,238.0752,238.9697,10521.0
2018-12-12 14:20:00,243.19,243.19,241.76,242.09,15669.0,239.0483,239.0483,237.6427,237.9671,15669.0
2018-12-12 14:30:00,242.11,242.19,241.65,241.86,17011.0,237.9867,238.0654,237.5346,237.741,17011.0
2018-12-12 14:40:00,241.99,242.07,241.34,241.57,13888.0,237.8688,237.9474,237.2298,237.4559,13888.0
2018-12-12 14:50:00,241.57,242.52,241.32,242.38,14053.0,237.4559,238.3897,237.2102,238.2521,14053.0
2018-12-12 15:00:00,242.33,242.48,241.92,242.46,16983.0,238.203,238.3504,237.8,238.3308,16983.0
2018-12-12 15:10:00,242.53,242.89,241.74,241.81,34004.0,238.3996,238.7534,237.623,237.6918,34004.0
2018-12-12 15:20:00,241.91,242.44,241.73,241.98,20932.0,237.7901,238.3111,237.6132,237.8589,20932.0
2018-12-12 15:30:00,242.03,242.57,242.01,242.54,27568.0,237.9081,238.4389,237.8884,238.4094,27568.0
2018-12-12 15:40:00,242.57,242.85,242.21,242.42,47744.0,238.4389,238.7141,238.085,238.2914,47744.0
2018-12-12 15:50:00,242.42,242.42,241.19,241.33,139326.0,238.2914,238.2914,237.0824,237.22,139326.0
2018-12-13 09:30:00,241.59,243.57,241.59,243.13,40498.0,237.4756,239.4219,237.4756,238.9893,40498.0
2018-12-13 09:40:00,243.23,243.89,242.96,243.21,12525.0,239.0876,239.7364,238.8222,239.068,12525.0
2018-12-13 09:50:00,243.06,243.35,242.59,242.93,38495.0,238.9205,239.2056,238.4585,238.7928,38495.0
2018-12-13 10:00:00,242.99,244.71,242.98,244.02,20634.0,238.8517,240.5424,238.8419,239.8642,20634.0
2018-12-13 10:10:00,244.03,245.37,243.95,245.08,19422.0,239.874,241.1912,239.7954,240.9061,19422.0
2018-12-13 10:20:00,245.08,245.17,243.94,243.96,20273.0,240.9061,240.9946,239.7856,239.8052,20273.0
2018-12-13 10:30:00,243.9,244.04,243.52,243.68,11564.0,239.7462,239.8838,239.3727,239.53,11564.0
2018-12-13 10:40:00,243.62,243.79,242.86,243.06,22640.0,239.471,239.6381,238.7239,238.9205,22640.0
2018-12-13 10:50:00,243.1,243.1,241.69,242.24,17369.0,238.9599,238.9599,237.5739,238.1145,17369.0
2018-12-13 11:00:00,242.16,242.2,241.41,241.85,17183.0,238.0359,238.0752,237.2986,237.7311,17183.0
2018-12-13 11:10:00,241.78,241.81,240.56,240.89,28451.0,237.6623,237.6918,236.4631,236.7875,28451.0
2018-12-13 11:20:00,240.9,241.36,240.65,241.21,10302.0,236.7973,237.2495,236.5516,237.102,10302.0
2018-12-13 11:30:00,241.13,241.7,240.95,241.53,12697.0,237.0234,237.5837,236.8465,237.4166,12697.0
2018-12-13 11:40:00,241.46,242.18,240.94,242.02,31513.0,237.3478,238.0555,236.8366,237.8983,31513.0
2018-12-13 11:50:00,242.05,242.05,241.06,241.06,78585.0,237.9277,237.9277,236.9546,236.9546,78585.0
2018-12-13 12:00:00,241.0,241.05,240.13,240.59,33640.0,236.8956,236.9448,236.0404,236.4926,33640.0
2018-12-13 12:10:00,240.75,240.94,240.13,240.47,12339.0,236.6499,236.8366,236.0404,236.3746,12339.0
2018-12-13 12:20:00,240.51,240.67,239.88,240.07,9670.0,236.414,236.5712,235.7947,235.9815,9670.0
2018-12-13 12:30:00,240.03,240.78,240.03,240.72,8978.0,235.9421,236.6794,235.9421,236.6204,8978.0
2018-12-13 12:40:00,240.7,240.87,240.44,240.72,5132.0,236.6007,236.7678,236.3452,236.6204,5132.0
2018-12-13 12:50:00,240.74,240.81,240.55,240.71,3831.0,236.64,236.7089,236.4533,236.6106,3831.0
2018-12-13 13:00:00,240.61,240.7,239.89,240.36,5073.0,236.5123,236.6007,235.8045,236.2665,5073.0
2018-12-13 13:10:00,240.28,240.84,240.09,240.55,7600.0,236.1879,236.7383,236.0011,236.4533,7600.0
2018-12-13 13:20:00,240.61,240.84,240.36,240.66,9429.0,236.5123,236.7383,236.2665,236.5614,9429.0
2018-12-13 13:30:00,240.82,241.76,240.82,241.75,9699.0,236.7187,237.6427,236.7187,237.6328,9699.0
2018-12-13 13:40:00,241.84,241.96,241.38,241.38,5219.0,237.7213,237.8393,237.2691,237.2691,5219.0
2018-12-13 13:50:00,241.35,241.53,240.58,240.63,6521.0,237.2397,237.4166,236.4828,236.5319,6521.0
2018-12-13 14:00:00,240.77,240.87,240.14,240.31,12383.0,236.6695,236.7678,236.0503,236.2174,12383.0
2018-12-13 14:10:00,240.23,240.45,240.09,240.32,7600.0,236.1387,236.355,236.0011,236.2272,7600.0
2018-12-13 14:20:00,240.32,240.39,239.73,240.26,18981.0,236.2272,236.296,235.6473,236.1682,18981.0
2018-12-13 14:30:00,240.25,240.36,239.89,240.36,8579.0,236.1584,236.2665,235.8045,236.2665,8579.0
2018-12-13 14:40:00,240.25,240.6,240.25,240.49,6399.0,236.1584,236.5024,236.1584,236.3943,6399.0
2018-12-13 14:50:00,240.55,241.35,240.55,241.15,7305.0,236.4533,237.2397,236.4533,237.0431,7305.0
2018-12-13 15:00:00,241.12,241.12,240.46,240.49,8205.0,237.0136,237.0136,236.3648,236.3943,8205.0
2018-12-13 15:10:00,240.42,241.31,240.34,241.29,25439.0,236.3255,237.2003,236.2469,237.1807,25439.0
2018-12-13 15:20:00,241.3,241.46,241.12,241.13,13176.0,237.1905,237.3478,237.0136,237.0234,13176.0
2018-12-13 15:30:00,241.09,241.37,240.78,241.12,18788.0,236.9841,237.2593,236.6794,237.0136,18788.0
2018-12-13 15:40:00,241.08,242.1,241.07,241.93,32831.0,236.9743,237.9769,236.9644,237.8098,32831.0
2018-12-13 15:50:00,241.92,241.92,241.35,241.48,90372.0,237.8,237.8,237.2397,237.3674,90372.0
2018-12-14 09:30:00,238.24,238.54,236.43,237.42,48859.0,234.3526,234.6477,232.5722,233.546,48859.0
2018-12-14 09:40:00,237.26,238.0,237.01,237.03,23823.0,233.3886,234.1165,233.1427,233.1624,23823.0
2018-12-14 09:50:00,237.1,237.1,236.0,236.61,38390.0,233.2312,233.2312,232.1492,232.7492,38390.0
2018-12-14 10:00:00,236.53,237.16,236.53,236.77,31353.0,232.6705,233.2902,232.6705,232.9066,31353.0
2018-12-14 10:10:00,236.82,237.05,236.09,236.95,36775.0,232.9558,233.182,232.2377,233.0837,36775.0
2018-12-14 10:20:00,237.01,237.18,235.75,235.75,17778.0,233.1427,233.3099,231.9032,231.9032,17778.0
2018-12-14 10:30:00,235.71,236.05,235.3,236.0,17678.0,231.8639,232.1984,231.4606,232.1492,17678.0
2018-12-14 10:40:00,236.04,236.41,235.72,236.22,11737.0,232.1885,232.5525,231.8737,232.3656,11737.0
2018-12-14 10:50:00,236.21,236.64,236.1,236.1,12985.0,232.3557,232.7787,232.2475,232.2475,12985.0
2018-12-14 11:00:00,236.12,236.31,235.81,235.93,25324.0,232.2672,232.4541,231.9623,232.0803,25324.0
2018-12-14 11:10:00,235.93,235.98,234.67,234.87,21691.0,232.0803,232.1295,230.8409,231.0376,21691.0
2018-12-14 11:20:00,234.79,234.91,233.49,233.49,49243.0,230.9589,231.077,229.6801,229.6801,49243.0
2018-12-14 11:30:00,233.49,234.51,233.49,234.16,17228.0,229.6801,230.6835,229.6801,230.3392,17228.0
2018-12-14 11:40:00,234.16,234.2,232.67,233.27,46067.0,230.3392,230.3785,228.8735,229.4637,46067.0
2018-12-14 11:50:00,233.12,233.14,232.06,232.15,22626.0,229.3162,229.3358,228.2735,228.362,22626.0
2018-12-14 12:00:00,232.18,233.0,232.18,232.74,16382.0,228.3915,229.1981,228.3915,228.9424,16382.0
2018-12-14 12:10:00,232.67,232.67,231.84,232.35,34425.0,228.8735,228.8735,228.057,228.5587,34425.0
2018-12-14 12:20:00,232.47,233.27,232.31,233.19,23014.0,228.6768,229.4637,228.5194,229.385,23014.0
2018-12-14 12:30:00,233.36,234.55,233.27,233.64,26500.0,229.5522,230.7228,229.4637,229.8277,26500.0
2018-12-14 12:40:00,233.59,233.59,233.12,233.58,15536.0,229.7785,229.7785,229.3162,229.7687,15536.0
2018-12-14 12:50:00,233.7,234.31,233.66,233.96,11350.0,229.8867,230.4867,229.8474,230.1425,11350.0
2018-12-14 13:00:00,233.94,234.01,233.38,233.91,12201.0,230.1228,230.1916,229.5719,230.0933,12201.0
2018-12-14 13:10:00,233.87,234.23,233.8,234.06,9606.0,230.0539,230.4081,229.9851,230.2408,9606.0
2018-12-14 13:20:00,234.01,234.29,233.86,234.1,14674.0,230.1916,230.4671,230.0441,230.2802,14674.0
2018-12-14 13:30:00,234.1,234.13,233.31,233.6,17151.0,230.2802,230.3097,229.5031,229.7883,17151.0
2018-12-14 13:40:00,233.62,235.07,233.59,234.77,48033.0,229.808,231.2343,229.7785,230.9392,48033.0
2018-12-14 13:50:00,234.79,235.1,234.27,234.28,12352.0,230.9589,231.2639,230.4474,230.4572,12352.0
2018-12-14 14:00:00,234.24,235.01,234.24,234.61,11483.0,230.4179,231.1753,230.4179,230.7819,11483.0
2018-12-14 14:10:00,234.52,234.84,234.15,234.45,11011.0,230.6933,231.0081,230.3294,230.6245,11011.0
2018-12-14 14:20:00,234.47,234.91,234.34,234.63,14537.0,230.6441,231.077,230.5163,230.8015,14537.0
2018-12-14 14:30:00,234.64,234.85,233.96,234.04,21035.0,230.8114,231.0179,230.1425,230.2212,21035.0
2018-12-14 14:40:00,234.1,234.26,233.92,234.12,25834.0,230.2802,230.4376,230.1031,230.2998,25834.0
2018-12-14 14:50:00,234.16,234.57,233.73,234.4,18725.0,230.3392,230.7425,229.9162,230.5753,18725.0
2018-12-14 15:00:00,234.35,234.53,233.86,233.93,12755.0,230.5261,230.7032,230.0441,230.1129,12755.0
2018-12-14 15:10:00,233.96,234.77,233.96,234.45,25788.0,230.1425,230.9392,230.1425,230.6245,25788.0
2018-12-14 15:20:00,234.49,234.49,233.89,233.89,15661.0,230.6638,230.6638,230.0736,230.0736,15661.0
2018-12-14 15:30:00,233.9,234.2,233.67,234.13,47612.0,230.0834,230.3785,229.8572,230.3097,47612.0
2018-12-14 15:40:00,234.1,234.2,233.64,233.93,80582.0,230.2802,230.3785,229.8277,230.1129,80582.0
2018-12-14 15:50:00,233.9,234.35,233.8,234.19,155539.0,230.0834,230.5261,229.9851,230.3687,155539.0
2018-12-17 09:30:00,232.0,232.75,231.04,231.36,36750.0,228.2144,228.9522,227.2701,227.5849,36750.0
2018-12-17 09:40:00,231.18,231.73,230.65,231.73,59548.0,227.4078,227.9488,226.8865,227.9488,59548.0
2018-12-17 09:50:00,231.59,232.78,231.1,232.72,42373.0,227.8111,228.9817,227.3291,228.9227,42373.0
2018-12-17 10:00:00,232.86,232.87,232.04,232.36,36369.0,229.0604,229.0702,228.2538,228.5686,36369.0
2018-12-17 10:10:00,232.39,233.02,232.26,232.72,20388.0,228.5981,229.2178,228.4702,228.9227,20388.0
2018-12-17 10:20:00,232.58,233.23,232.51,232.77,11614.0,228.785,229.4244,228.7161,228.9719,11614.0
2018-12-17 10:30:00,232.85,233.02,231.91,232.07,82643.0,229.0506,229.2178,228.1259,228.2833,82643.0
2018-12-17 10:40:00,231.96,233.51,231.93,232.76,18156.0,228.1751,229.6998,228.1456,228.962,18156.0
2018-12-17 10:50:00,232.87,233.29,232.49,233.1,18599.0,229.0702,229.4834,228.6964,229.2965,18599.0
2018-12-17 11:00:00,233.17,234.19,232.87,234.14,25843.0,229.3653,230.3687,229.0702,230.3195,25843.0
2018-12-17 11:10:00,234.18,234.53,234.04,234.09,25574.0,230.3589,230.7032,230.2212,230.2703,25574.0
2018-12-17 11:20:00,234.15,234.38,233.95,234.01,38433.0,230.3294,230.5556,230.1326,230.1916,38433.0
2018-12-17 11:30:00,233.87,233.89,233.04,233.38,19673.0,230.0539,230.0736,229.2375,229.5719,19673.0
2018-12-17 11:40:00,233.36,233.85,233.12,233.85,24691.0,229.5522,230.0343,229.3162,230.0343,24691.0
2018-12-17 11:50:00,233.85,234.5,233.72,234.49,11242.0,230.0343,230.6736,229.9064,230.6638,11242.0
2018-12-17 12:00:00,234.43,235.06,234.43,234.66,12010.0,230.6048,231.2245,230.6048,230.831,12010.0
2018-12-17 12:10:00,234.64,234.68,233.92,233.96,13143.0,230.8114,230.8507,230.1031,230.1425,13143.0
2018-12-17 12:20:00,233.98,234.15,233.26,233.44,10051.0,230.1621,230.3294,229.4539,229.6309,10051.0
2018-12-17 12:30:00,233.41,233.47,232.62,233.02,14011.0,229.6014,229.6605,228.8243,229.2178,14011.0
2018-12-17 12:40:00,232.99,233.13,232.53,232.61,16667.0,229.1883,229.326,228.7358,228.8145,16667.0
2018-12-17 12:50:00,232.61,232.61,231.46,231.73,58490.0,228.8145,228.8145,227.6833,227.9488,58490.0
2018-12-17 13:00:00,231.65,232.35,231.46,232.35,18105.0,227.8701,228.5587,227.6833,228.5587,18105.0
2018-12-17 13:10:00,232.31,232.43,231.26,231.26,19160.0,228.5194,228.6374,227.4865,227.4865,19160.0
2018-12-17 13:20:00,231.16,231.49,230.85,230.94,19016.0,227.3881,227.7128,227.0832,227.1717,19016.0
2018-12-17 13:30:00,230.93,231.26,229.54,229.88,42939.0,227.1619,227.4865,225.7946,226.129,42939.0
2018-12-17 13:40:00,229.91,230.49,229.79,229.96,25115.0,226.1585,226.7291,226.0405,226.2077,25115.0
2018-12-17 13:50:00,229.92,230.09,229.64,229.84,66989.0,226.1684,226.3356,225.8929,226.0897,66989.0
2018-12-17 14:00:00,229.77,230.06,229.15,229.15,24391.0,226.0208,226.3061,225.4109,225.4109,24391.0
2018-12-17 14:10:00,229.09,230.11,228.99,229.9,32206.0,225.3519,226.3553,225.2536,226.1487,32206.0
2018-12-17 14:20:00,229.88,230.43,229.23,229.74,33863.0,226.129,226.6701,225.4896,225.9913,33863.0
2018-12-17 14:30:00,229.69,230.07,229.5,229.9,43932.0,225.9421,226.3159,225.7552,226.1487,43932.0
2018-12-17 14:40:00,229.93,230.66,229.93,229.97,22437.0,226.1782,226.8963,226.1782,226.2176,22437.0
2018-12-17 14:50:00,229.97,230.06,229.41,230.05,30189.0,226.2176,226.3061,225.6667,226.2963,30189.0
2018-12-17 15:00:00,230.03,230.13,229.52,229.53,27307.0,226.2766,226.375,225.7749,225.7847,27307.0
2018-12-17 15:10:00,229.53,230.25,229.3,229.35,27583.0,225.7847,226.493,225.5585,225.6077,27583.0
2018-12-17 15:20:00,229.3,229.3,228.16,228.39,35374.0,225.5585,225.5585,224.4371,224.6633,35374.0
2018-12-17 15:30:00,228.48,228.51,227.91,228.19,36609.0,224.7519,224.7814,224.1912,224.4666,36609.0
2018-12-17 15:40:00,228.18,228.53,227.17,227.61,84721.0,224.4568,224.8011,223.4633,223.8961,84721.0
2018-12-17 15:50:00,227.62,229.02,227.57,228.9,98507.0,223.9059,225.2831,223.8567,225.165,98507.0
2018-12-18 09:30:00,230.11,231.43,230.05,230.78,50268.0,226.3553,227.6537,226.2963,227.0143,50268.0
2018-12-18 09:40:00,230.69,232.02,230.54,231.85,23388.0,226.9258,228.2341,226.7783,228.0669,23388.0
2018-12-18 09:50:00,231.87,233.03,231.45,232.65,29646.0,228.0866,229.2276,227.6734,228.8538,29646.0
2018-12-18 10:00:00,232.65,232.83,231.63,231.78,40261.0,228.8538,229.0309,227.8505,227.998,40261.0
2018-12-18 10:10:00,231.76,231.88,231.38,231.41,29317.0,227.9784,228.0964,227.6046,227.6341,29317.0
2018-12-18 10:20:00,231.41,232.0,230.75,231.94,19780.0,227.6341,228.2144,226.9848,228.1554,19780.0
2018-12-18 10:30:00,231.97,232.98,231.95,232.15,30591.0,228.1849,229.1784,228.1653,228.362,30591.0
2018-12-18 10:40:00,232.15,232.15,231.29,231.72,43997.0,228.362,228.362,227.516,227.939,43997.0
2018-12-18 10:50:00,231.83,232.34,231.6,231.86,14632.0,228.0472,228.5489,227.821,228.0767,14632.0
2018-12-18 11:00:00,231.94,232.29,231.8,231.8,80636.0,228.1554,228.4997,228.0177,228.0177,80636.0
2018-12-18 11:10:00,231.85,232.16,231.71,232.1,24568.0,228.0669,228.3718,227.9292,228.3128,24568.0
2018-12-18 11:20:00,232.09,232.48,231.79,232.38,19706.0,228.303,228.6866,228.0079,228.5882,19706.0
2018-12-18 11:30:00,232.43,233.25,232.32,232.93,25209.0,228.6374,229.444,228.5292,229.1293,25209.0
2018-12-18 11:40:00,232.9,233.26,232.75,233.11,16095.0,229.0998,229.4539,228.9522,229.3063,16095.0
2018-12-18 11:50:00,233.08,233.16,232.34,232.49,19122.0,229.2768,229.3555,228.5489,228.6964,19122.0
2018-12-18 12:00:00,232.51,233.27,232.4,232.76,20974.0,228.7161,229.4637,228.6079,228.962,20974.0
2018-12-18 12:10:00,232.87,233.25,232.85,233.25,8951.0,229.0702,229.444,229.0506,229.444,8951.0
2018-12-18 12:20:00,233.23,233.4,232.91,232.94,9083.0,229.4244,229.5916,229.1096,229.1391,9083.0
2018-12-18 12:30:00,232.89,232.89,232.53,232.64,9633.0,229.0899,229.0899,228.7358,228.844,9633.0
2018-12-18 12:40:00,232.69,233.08,232.67,232.82,12666.0,228.8932,229.2768,228.8735,229.0211,12666.0
2018-12-18 12:50:00,232.82,233.21,232.76,232.98,8049.0,229.0211,229.4047,228.962,229.1784,8049.0
2018-12-18 13:00:00,233.01,233.02,232.38,232.57,10391.0,229.208,229.2178,228.5882,228.7751,10391.0
2018-12-18 13:10:00,232.53,232.58,232.05,232.22,6484.0,228.7358,228.785,228.2636,228.4308,6484.0
2018-12-18 13:20:00,232.12,232.4,231.82,231.99,7723.0,228.3325,228.6079,228.0374,228.2046,7723.0
2018-12-18 13:30:00,231.92,231.99,231.53,231.59,7853.0,228.1357,228.2046,227.7521,227.8111,7853.0
2018-12-18 13:40:00,231.5,232.31,231.5,232.31,5764.0,227.7226,228.5194,227.7226,228.5194,5764.0
2018-12-18 13:50:00,232.21,232.26,231.16,231.47,12819.0,228.421,228.4702,227.3881,227.6931,12819.0
2018-12-18 14:00:00,231.45,232.05,231.45,232.05,11109.0,227.6734,228.2636,227.6734,228.2636,11109.0
2018-12-18 14:10:00,231.92,232.17,231.24,231.34,12903.0,228.1357,228.3817,227.4668,227.5652,12903.0
2018-12-18 14:20:00,231.41,231.8,231.34,231.7,9857.0,227.6341,228.0177,227.5652,227.9193,9857.0
2018-12-18 14:30:00,231.72,231.72,230.81,231.12,10567.0,227.939,227.939,227.0439,227.3488,10567.0
2018-12-18 14:40:00,231.18,231.19,229.61,230.12,19018.0,227.4078,227.4177,225.8634,226.3651,19018.0
2018-12-18 14:50:00,230.13,230.13,227.44,228.76,48332.0,226.375,226.375,223.7288,225.0273,48332.0
2018-12-18 15:00:00,228.85,229.23,228.24,228.95,27671.0,225.1158,225.4896,224.5158,225.2142,27671.0
2018-12-18 15:10:00,228.89,229.96,228.76,229.68,17877.0,225.1552,226.2077,225.0273,225.9323,17877.0
2018-12-18 15:20:00,229.59,229.65,229.1,229.32,31335.0,225.8438,225.9028,225.3618,225.5782,31335.0
2018-12-18 15:30:00,229.37,230.78,229.37,230.34,33129.0,225.6274,227.0143,225.6274,226.5815,33129.0
2018-12-18 15:40:00,230.46,232.09,230.42,231.95,39370.0,226.6996,228.303,226.6602,228.1653,39370.0
2018-12-18 15:50:00,231.92,231.97,230.26,230.3,100383.0,228.1357,228.1849,226.5028,226.5422,100383.0
2018-12-19 09:30:00,231.04,232.32,230.64,230.64,40951.0,227.2701,228.5292,226.8766,226.8766,40951.0
2018-12-19 09:40:00,230.76,231.14,230.15,230.68,21832.0,226.9947,227.3685,226.3946,226.916,21832.0
2018-12-19 09:50:00,230.58,232.19,230.58,232.02,19868.0,226.8176,228.4013,226.8176,228.2341,19868.0
2018-12-19 10:00:00,232.02,232.9,232.0,232.31,14515.0,228.2341,229.0998,228.2144,228.5194,14515.0
2018-12-19 10:10:00,232.22,233.16,232.22,232.66,12789.0,228.4308,229.3555,228.4308,228.8637,12789.0
2018-12-19 10:20:00,232.47,233.37,232.14,233.21,24726.0,228.6768,229.5621,228.3522,229.4047,24726.0
2018-12-19 10:30:00,233.1,233.39,232.68,232.9,19192.0,229.2965,229.5818,228.8833,229.0998,19192.0
2018-12-19 10:40:00,232.77,232.95,232.24,232.54,86502.0,228.9719,229.1489,228.4505,228.7456,86502.0
2018-12-19 10:50:00,232.46,233.16,232.38,232.89,32375.0,228.6669,229.3555,228.5882,229.0899,32375.0
2018-12-19 11:00:00,232.93,233.01,232.04,232.13,24812.0,229.1293,229.208,228.2538,228.3423,24812.0
2018-12-19 11:10:00,232.35,232.65,231.66,231.94,31766.0,228.5587,228.8538,227.88,228.1554,31766.0
2018-12-19 11:20:00,232.0,232.79,231.97,232.11,26518.0,228.2144,228.9915,228.1849,228.3226,26518.0
2018-12-19 11:30:00,231.98,232.31,231.82,232.24,8789.0,228.1948,228.5194,228.0374,228.4505,8789.0
2018-12-19 11:40:00,232.19,232.28,231.93,232.26,7636.0,228.4013,228.4899,228.1456,228.4702,7636.0
2018-12-19 11:50:00,232.48,233.0,232.48,232.87,24284.0,228.6866,229.1981,228.6866,229.0702,24284.0
2018-12-19 12:00:00,232.94,233.55,232.85,233.54,6838.0,229.1391,229.7391,229.0506,229.7293,6838.0
2018-12-19 12:10:00,233.54,233.73,233.29,233.45,15123.0,229.7293,229.9162,229.4834,229.6408,15123.0
2018-12-19 12:20:00,233.49,234.07,233.49,233.99,11623.0,229.6801,230.2507,229.6801,230.172,11623.0
2018-12-19 12:30:00,234.08,234.08,233.56,233.75,10025.0,230.2605,230.2605,229.749,229.9359,10025.0
2018-12-19 12:40:00,233.75,234.37,233.67,234.03,8336.0,229.9359,230.5458,229.8572,230.2113,8336.0
2018-12-19 12:50:00,234.02,234.18,233.84,233.9,5607.0,230.2015,230.3589,230.0244,230.0834,5607.0
2018-12-19 13:00:00,233.9,233.9,233.47,233.52,7420.0,230.0834,230.0834,229.6605,229.7096,7420.0
2018-12-19 13:10:00,233.51,233.78,233.39,233.73,10280.0,229.6998,229.9654,229.5818,229.9162,10280.0
2018-12-19 13:20:00,233.78,233.81,232.92,233.72,29760.0,229.9654,229.9949,229.1194,229.9064,29760.0
2018-12-19 13:30:00,233.88,234.03,233.47,233.8,16579.0,230.0638,230.2113,229.6605,229.9851,16579.0
2018-12-19 13:40:00,233.84,234.22,233.79,234.04,15034.0,230.0244,230.3982,229.9752,230.2212,15034.0
2018-12-19 13:50:00,233.99,235.66,233.63,235.66,24918.0,230.172,231.8147,229.8178,231.8147,24918.0
2018-12-19 14:00:00,235.73,235.98,230.86,231.39,50457.0,231.8836,232.1295,227.093,227.6144,50457.0
2018-12-19 14:10:00,231.4,232.1,229.85,231.73,33572.0,227.6242,228.3128,226.0995,227.9488,33572.0
2018-12-19 14:20:00,231.71,232.32,231.09,232.18,31716.0,227.9292,228.5292,227.3193,228.3915,31716.0
2018-12-19 14:30:00,232.24,232.9,231.7,232.14,13197.0,228.4505,229.0998,227.9193,228.3522,13197.0
2018-12-19 14:40:00,232.08,232.08,229.05,229.93,19117.0,228.2931,228.2931,225.3126,226.1782,19117.0
2018-12-19 14:50:00,229.91,229.93,226.89,227.54,37283.0,226.1585,226.1782,223.1878,223.8272,37283.0
2018-12-19 15:00:00,227.44,227.5,225.46,227.18,47599.0,223.7288,223.7879,221.7812,223.4731,47599.0
2018-12-19 15:10:00,227.25,228.49,226.81,227.59,36722.0,223.5419,224.7617,223.1091,223.8764,36722.0
2018-12-19 15:20:00,227.73,228.72,226.83,227.29,54229.0,224.0141,224.988,223.1288,223.5813,54229.0
2018-12-19 15:30:00,227.39,228.62,227.28,227.74,45530.0,223.6797,224.8896,223.5715,224.0239,45530.0
2018-12-19 15:40:00,227.68,229.2,227.01,229.11,72191.0,223.9649,225.4601,223.3059,225.3716,72191.0
2018-12-19 15:50:00,229.2,229.24,228.35,228.36,100647.0,225.4601,225.4995,224.624,224.6338,100647.0
2018-12-20 09:30:00,226.89,228.01,226.73,227.3,30999.0,223.1878,224.2895,223.0304,223.5911,30999.0
2018-12-20 09:40:00,227.21,227.21,224.44,224.93,45350.0,223.5026,223.5026,220.7778,221.2598,45350.0
2018-12-20 09:50:00,224.9,226.08,224.1,225.75,32374.0,221.2303,222.391,220.4433,222.0664,32374.0
2018-12-20 10:00:00,225.75,226.85,225.49,226.72,25806.0,222.0664,223.1485,221.8107,223.0206,25806.0
2018-12-20 10:10:00,226.68,227.19,226.4,226.52,42846.0,222.9812,223.4829,222.7058,222.8239,42846.0
2018-12-20 10:20:00,226.4,226.72,225.68,226.0,69407.0,222.7058,223.0206,221.9976,222.3123,69407.0
2018-12-20 10:30:00,226.0,226.17,225.11,225.33,27197.0,222.3123,222.4796,221.4369,221.6533,27197.0
2018-12-20 10:40:00,225.3,226.27,225.01,225.16,17637.0,221.6238,222.5779,221.3385,221.486,17637.0
2018-12-20 10:50:00,225.05,225.91,224.86,225.48,15775.0,221.3778,222.2238,221.1909,221.8008,15775.0
2018-12-20 11:00:00,225.39,225.79,224.93,225.06,21782.0,221.7123,222.1058,221.2598,221.3877,21782.0
2018-12-20 11:10:00,225.1,225.2,224.6,224.8,26545.0,221.427,221.5254,220.9352,221.1319,26545.0
2018-12-20 11:20:00,224.77,224.78,223.41,223.77,30807.0,221.1024,221.1122,219.7646,220.1187,30807.0
2018-12-20 11:30:00,223.76,224.33,223.29,223.86,41901.0,220.1089,220.6696,219.6466,220.2073,41901.0
2018-12-20 11:40:00,223.94,224.13,222.49,222.5,31825.0,220.286,220.4729,218.8596,218.8695,31825.0
2018-12-20 11:50:00,222.53,223.31,221.48,221.91,77195.0,218.899,219.6662,217.8661,218.2891,77195.0
2018-12-20 12:00:00,221.86,222.2,221.39,221.57,59585.0,218.2399,218.5743,217.7776,217.9546,59585.0
2018-12-20 12:10:00,221.62,222.0,220.81,221.9,58053.0,218.0038,218.3776,217.207,218.2792,58053.0
2018-12-20 12:20:00,221.92,223.2,221.69,223.2,44952.0,218.2989,219.558,218.0727,219.558,44952.0
2018-12-20 12:30:00,223.14,223.27,222.41,222.62,36553.0,219.499,219.6269,218.7809,218.9875,36553.0
2018-12-20 12:40:00,222.52,222.72,221.98,222.17,35020.0,218.8891,219.0859,218.3579,218.5448,35020.0
2018-12-20 12:50:00,222.19,222.7,221.72,222.49,39716.0,218.5645,219.0662,218.1022,218.8596,39716.0
2018-12-20 13:00:00,222.51,222.55,221.58,221.78,26383.0,218.8793,218.9186,217.9645,218.1612,26383.0
2018-12-20 13:10:00,221.71,222.33,221.52,222.0,36734.0,218.0923,218.7022,217.9054,218.3776,36734.0
2018-12-20 13:20:00,221.92,222.14,220.87,221.0,55224.0,218.2989,218.5153,217.266,217.3939,55224.0
2018-12-20 13:30:00,221.01,221.07,220.16,220.73,55149.0,217.4038,217.4628,216.5676,217.1283,55149.0
2018-12-20 13:40:00,220.75,221.57,220.05,221.41,25261.0,217.148,217.9546,216.4594,217.7972,25261.0
2018-12-20 13:50:00,221.34,221.43,220.74,220.74,51615.0,217.7284,217.8169,217.1382,217.1382,51615.0
2018-12-20 14:00:00,220.78,220.85,219.31,219.78,79084.0,217.1775,217.2464,215.7315,216.1938,79084.0
2018-12-20 14:10:00,219.72,219.72,217.9,217.9,77543.0,216.1348,216.1348,214.3445,214.3445,77543.0
2018-12-20 14:20:00,218.0,218.89,217.81,218.71,149278.0,214.4429,215.3184,214.256,215.1413,149278.0
2018-12-20 14:30:00,218.68,220.0,218.46,218.62,141679.0,215.1118,216.4102,214.8954,215.0528,141679.0
2018-12-20 14:40:00,218.62,220.64,218.59,220.58,126763.0,215.0528,217.0398,215.0233,216.9808,126763.0
2018-12-20 14:50:00,220.51,220.99,219.1,219.96,80538.0,216.9119,217.3841,215.5249,216.3709,80538.0
2018-12-20 15:00:00,220.07,220.42,218.95,220.2,76961.0,216.4791,216.8234,215.3774,216.607,76961.0
2018-12-20 15:10:00,220.14,220.55,219.25,219.25,132708.0,216.548,216.9513,215.6725,215.6725,132708.0
2018-12-20 15:20:00,219.25,220.38,219.25,219.52,111792.0,215.6725,216.784,215.6725,215.9381,111792.0
2018-12-20 15:30:00,219.53,220.27,219.53,219.88,146051.0,215.9479,216.6758,215.9479,216.2922,146051.0
2018-12-20 15:40:00,219.74,220.23,218.1,218.14,139953.0,216.1545,216.6365,214.5412,214.5806,139953.0
2018-12-20 15:50:00,218.11,219.62,217.97,219.45,328652.0,214.5511,216.0364,214.4134,215.8692,328652.0
2018-12-21 09:30:00,218.46,219.6,218.01,218.68,543165.0,214.8954,216.0168,214.4527,215.1118,543165.0
2018-12-21 09:40:00,218.34,219.5,218.19,219.2,73082.0,214.7773,215.9184,214.6298,215.6233,73082.0
2018-12-21 09:50:00,219.13,219.13,218.02,218.84,29136.0,215.5544,215.5544,214.4626,215.2692,29136.0
2018-12-21 10:00:00,219.02,219.06,217.8,218.06,44635.0,215.4462,215.4856,214.2461,214.5019,44635.0
2018-12-21 10:10:00,218.09,221.15,218.02,220.94,170405.0,214.5314,217.5415,214.4626,217.3349,170405.0
2018-12-21 10:20:00,221.0,221.23,219.93,220.06,35750.0,217.3939,217.6202,216.3414,216.4693,35750.0
2018-12-21 10:30:00,220.02,220.63,219.65,220.35,52316.0,216.4299,217.03,216.066,216.7545,52316.0
2018-12-21 10:40:00,220.43,220.43,219.91,220.06,24269.0,216.8332,216.8332,216.3217,216.4693,24269.0
2018-12-21 10:50:00,220.11,220.32,219.48,219.69,37603.0,216.5184,216.725,215.8987,216.1053,37603.0
2018-12-21 11:00:00,219.7,220.02,218.14,218.17,70514.0,216.1151,216.4299,214.5806,214.6101,70514.0
2018-12-21 11:10:00,218.12,219.34,218.12,219.25,41158.0,214.5609,215.761,214.5609,215.6725,41158.0
2018-12-21 11:20:00,219.32,220.63,219.24,220.63,64380.0,215.7413,217.03,215.6626,217.03,64380.0
2018-12-21 11:30:00,220.6,220.61,219.93,220.0,42891.0,217.0005,217.0103,216.3414,216.4102,42891.0
2018-12-21 11:40:00,220.0,220.5,219.35,219.43,42065.0,216.4102,216.9021,215.7708,215.8495,42065.0
2018-12-21 11:50:00,219.53,220.18,218.89,219.05,38013.0,215.9479,216.5873,215.3184,215.4757,38013.0
2018-12-21 12:00:00,219.08,219.2,217.98,218.53,60953.0,215.5053,215.6233,214.4232,214.9642,60953.0
2018-12-21 12:10:00,218.5,218.92,218.14,218.47,68681.0,214.9347,215.3479,214.5806,214.9052,68681.0
2018-12-21 12:20:00,218.43,218.57,217.44,217.58,50061.0,214.8659,215.0036,213.892,214.0297,50061.0
2018-12-21 12:30:00,217.53,218.18,216.27,218.01,55601.0,213.9805,214.6199,212.7411,214.4527,55601.0
2018-12-21 12:40:00,218.2,219.36,217.97,218.65,40694.0,214.6396,215.7807,214.4134,215.0823,40694.0
2018-12-21 12:50:00,218.84,218.84,217.26,217.81,51698.0,215.2692,215.2692,213.715,214.256,51698.0
2018-12-21 13:00:00,217.95,218.24,217.35,217.97,23747.0,214.3937,214.679,213.8035,214.4134,23747.0
2018-12-21 13:10:00,217.97,218.28,217.47,217.9,35522.0,214.4134,214.7183,213.9215,214.3445,35522.0
2018-12-21 13:20:00,217.85,218.8,217.82,218.17,32350.0,214.2953,215.2298,214.2658,214.6101,32350.0
2018-12-21 13:30:00,218.25,219.14,218.17,219.0,18793.0,214.6888,215.5643,214.6101,215.4266,18793.0
2018-12-21 13:40:00,219.02,219.04,218.2,218.44,41797.0,215.4462,215.4659,214.6396,214.8757,41797.0
2018-12-21 13:50:00,218.52,218.52,217.76,217.9,21749.0,214.9544,214.9544,214.2068,214.3445,21749.0
2018-12-21 14:00:00,217.9,218.26,217.55,218.0,35269.0,214.3445,214.6986,214.0002,214.4429,35269.0
2018-12-21 14:10:00,217.93,218.3,217.28,218.19,38869.0,214.374,214.738,213.7346,214.6298,38869.0
2018-12-21 14:20:00,218.35,218.84,217.63,218.02,29890.0,214.7872,215.2692,214.0789,214.4626,29890.0
2018-12-21 14:30:00,217.93,218.16,217.7,217.92,11866.0,214.374,214.6003,214.1478,214.3642,11866.0
2018-12-21 14:40:00,217.98,218.06,217.03,217.3,16525.0,214.4232,214.5019,213.4887,213.7543,16525.0
2018-12-21 14:50:00,217.42,218.3,217.09,217.45,23170.0,213.8723,214.738,213.5477,213.9019,23170.0
2018-12-21 15:00:00,217.45,217.75,217.06,217.21,33484.0,213.9019,214.197,213.5182,213.6658,33484.0
2018-12-21 15:10:00,217.19,217.23,215.45,215.59,43976.0,213.6461,213.6854,211.9345,212.0722,43976.0
2018-12-21 15:20:00,215.69,216.09,215.08,215.13,35112.0,212.1706,212.564,211.5705,211.6197,35112.0
2018-12-21 15:30:00,215.06,215.98,214.97,214.99,39496.0,211.5509,212.4558,211.4623,211.482,39496.0
2018-12-21 15:40:00,214.99,216.75,214.93,216.28,67553.0,211.482,213.2133,211.423,212.7509,67553.0
2018-12-21 15:50:00,216.26,216.33,215.46,215.74,150828.0,212.7313,212.8001,211.9443,212.2198,150828.0
2018-12-24 09:30:00,214.24,214.99,213.52,214.25,125751.0,210.7442,211.482,210.036,210.7541,125751.0
2018-12-24 09:40:00,214.25,214.39,211.63,212.51,60763.0,210.7541,210.8918,208.1768,209.0425,60763.0
2018-12-24 09:50:00,212.39,212.44,211.4,212.31,96464.0,208.9244,208.9736,207.9506,208.8457,96464.0
2018-12-24 10:00:00,212.44,212.85,210.94,211.34,106646.0,208.9736,209.3769,207.4981,207.8915,106646.0
2018-12-24 10:10:00,211.37,212.64,211.26,212.01,33299.0,207.9211,209.1703,207.8129,208.5506,33299.0
2018-12-24 10:20:00,212.08,212.68,211.85,212.02,128980.0,208.6195,209.2097,208.3932,208.5605,128980.0
2018-12-24 10:30:00,212.18,213.29,212.04,213.23,82645.0,208.7178,209.8097,208.5801,209.7507,82645.0
2018-12-24 10:40:00,213.25,214.1,213.06,213.22,72605.0,209.7704,210.6065,209.5835,209.7409,72605.0
2018-12-24 10:50:00,213.14,213.14,211.93,212.33,43634.0,209.6622,209.6622,208.4719,208.8654,43634.0
2018-12-24 11:00:00,212.43,213.05,211.16,211.4,27844.0,208.9638,209.5736,207.7145,207.9506,27844.0
2018-12-24 11:10:00,211.42,212.23,211.12,211.28,27015.0,207.9702,208.767,207.6751,207.8325,27015.0
2018-12-24 11:20:00,211.27,211.46,209.96,210.31,46932.0,207.8227,208.0096,206.5341,206.8784,46932.0
2018-12-24 11:30:00,210.2,211.09,210.13,210.67,52311.0,206.7702,207.6456,206.7013,207.2325,52311.0
2018-12-24 11:40:00,210.84,211.23,209.45,209.91,32756.0,207.3997,207.7833,206.0324,206.4849,32756.0
2018-12-24 11:50:00,209.86,210.53,209.7,209.88,25961.0,206.4357,207.0948,206.2783,206.4554,25961.0
2018-12-24 12:00:00,210.08,210.72,209.6,209.61,30416.0,206.6521,207.2817,206.1799,206.1898,30416.0
2018-12-24 12:10:00,209.62,210.36,209.3,209.63,37623.0,206.1996,206.9275,205.8848,206.2095,37623.0
2018-12-24 12:20:00,209.55,210.49,208.94,209.98,44128.0,206.1308,207.0554,205.5307,206.5537,44128.0
2018-12-24 12:30:00,210.19,210.67,209.1,209.44,37384.0,206.7603,207.2325,205.6881,206.0226,37384.0
2018-12-24 12:40:00,209.38,209.67,209.04,209.4,54376.0,205.9635,206.2488,205.6291,205.9832,54376.0
2018-12-24 12:50:00,209.4,209.7,208.48,208.75,141523.0,205.9832,206.2783,205.0782,205.3438,141523.0
2018-12-26 09:30:00,210.35,212.95,210.35,212.94,74273.0,206.9177,209.4753,206.9177,209.4654,74273.0
2018-12-26 09:40:00,212.93,213.09,212.07,213.03,77893.0,209.4556,209.613,208.6096,209.554,77893.0
2018-12-26 09:50:00,213.04,213.38,210.94,211.06,34837.0,209.5638,209.8983,207.4981,207.6161,34837.0
2018-12-26 10:00:00,210.88,211.12,209.81,210.41,23562.0,207.4391,207.6751,206.3865,206.9767,23562.0
2018-12-26 10:10:00,210.46,210.46,208.87,209.17,29365.0,207.0259,207.0259,205.4619,205.757,29365.0
2018-12-26 10:20:00,208.98,210.81,208.96,210.52,19790.0,205.5701,207.3702,205.5504,207.0849,19790.0
2018-12-26 10:30:00,210.33,210.64,209.63,209.78,21334.0,206.898,207.203,206.2095,206.357,21334.0
2018-12-26 10:40:00,209.68,210.1,209.37,209.74,17894.0,206.2586,206.6718,205.9537,206.3177,17894.0
2018-12-26 10:50:00,209.87,210.19,208.34,208.77,22300.0,206.4455,206.7603,204.9405,205.3635,22300.0
2018-12-26 11:00:00,208.97,210.15,208.89,209.67,19678.0,205.5602,206.721,205.4815,206.2488,19678.0
2018-12-26 11:10:00,209.91,211.05,209.84,210.56,36112.0,206.4849,207.6063,206.416,207.1243,36112.0
2018-12-26 11:20:00,210.6,210.71,209.74,210.54,26378.0,207.1636,207.2718,206.3177,207.1046,26378.0
2018-12-26 11:30:00,210.63,211.01,210.01,211.0,66685.0,207.1931,207.5669,206.5833,207.5571,66685.0
2018-12-26 11:40:00,211.0,211.39,210.69,211.04,26452.0,207.5571,207.9407,207.2522,207.5964,26452.0
2018-12-26 11:50:00,210.94,211.92,210.47,211.86,22741.0,207.4981,208.4621,207.0357,208.4031,22741.0
2018-12-26 12:00:00,211.95,212.72,211.84,212.52,29114.0,208.4916,209.249,208.3834,209.0523,29114.0
2018-12-26 12:10:00,212.56,213.15,212.06,212.2,39861.0,209.0916,209.672,208.5998,208.7375,39861.0
2018-12-26 12:20:00,212.23,212.63,211.85,211.85,22074.0,208.767,209.1605,208.3932,208.3932,22074.0
2018-12-26 12:30:00,212.05,213.08,211.81,212.93,13266.0,208.59,209.6032,208.3539,209.4556,13266.0
2018-12-26 12:40:00,212.94,213.64,212.75,213.29,18609.0,209.4654,210.154,209.2785,209.8097,18609.0
2018-12-26 12:50:00,213.32,213.94,213.26,213.72,18615.0,209.8392,210.4491,209.7802,210.2327,18615.0
2018-12-26 13:00:00,213.77,213.86,212.74,213.17,32414.0,210.2819,210.3704,209.2687,209.6917,32414.0
2018-12-26 13:10:00,213.18,213.29,211.85,211.95,18315.0,209.7015,209.8097,208.3932,208.4916,18315.0
2018-12-26 13:20:00,211.91,212.67,211.91,212.31,9729.0,208.4522,209.1998,208.4522,208.8457,9729.0
2018-12-26 13:30:00,212.34,212.54,211.87,212.46,28677.0,208.8752,209.072,208.4129,208.9933,28677.0
2018-12-26 13:40:00,212.46,213.16,212.39,212.95,14682.0,208.9933,209.6819,208.9244,209.4753,14682.0
2018-12-26 13:50:00,212.94,213.95,212.93,213.9,23856.0,209.4654,210.459,209.4556,210.4098,23856.0
2018-12-26 14:00:00,213.93,214.02,213.06,213.11,35337.0,210.4393,210.5278,209.5835,209.6327,35337.0
2018-12-26 14:10:00,213.18,213.68,212.62,212.95,25710.0,209.7015,210.1934,209.1507,209.4753,25710.0
2018-12-26 14:20:00,212.97,212.98,212.23,212.43,15078.0,209.495,209.5048,208.767,208.9638,15078.0
2018-12-26 14:30:00,212.55,213.6,212.55,213.08,19817.0,209.0818,210.1147,209.0818,209.6032,19817.0
2018-12-26 14:40:00,213.22,213.33,212.49,212.49,18622.0,209.7409,209.8491,209.0228,209.0228,18622.0
2018-12-26 14:50:00,212.46,213.85,212.46,213.79,27116.0,208.9933,210.3606,208.9933,210.3016,27116.0
2018-12-26 15:00:00,213.73,214.27,213.31,214.0,18842.0,210.2426,210.7737,209.8294,210.5081,18842.0
2018-12-26 15:10:00,213.98,214.62,213.98,214.23,19144.0,210.4885,211.118,210.4885,210.7344,19144.0
2018-12-26 15:20:00,214.27,215.13,214.25,215.05,34770.0,210.7737,211.6197,210.7541,211.541,34770.0
2018-12-26 15:30:00,215.04,215.89,214.69,215.88,52717.0,211.5312,212.3673,211.1869,212.3575,52717.0
2018-12-26 15:40:00,215.82,216.94,215.62,216.32,56760.0,212.2984,213.4002,212.1017,212.7903,56760.0
2018-12-26 15:50:00,216.35,218.01,216.29,217.94,123289.0,212.8198,214.4527,212.7608,214.3839,123289.0
2018-12-27 09:30:00,214.57,216.06,214.51,214.72,52122.0,211.0688,212.5345,211.0098,211.2164,52122.0
2018-12-27 09:40:00,214.84,216.09,214.53,214.63,32387.0,211.3344,212.564,211.0295,211.1279,32387.0
2018-12-27 09:50:00,214.63,214.8,213.09,213.52,46801.0,211.1279,211.2951,209.613,210.036,46801.0
2018-12-27 10:00:00,213.44,215.18,213.29,214.56,37831.0,209.9573,211.6689,209.8097,211.059,37831.0
2018-12-27 10:10:00,214.64,215.09,213.87,213.87,21685.0,211.1377,211.5804,210.3803,210.3803,21685.0
2018-12-27 10:20:00,213.95,214.67,213.69,214.66,31871.0,210.459,211.1672,210.2032,211.1574,31871.0
2018-12-27 10:30:00,214.68,215.56,214.1,214.66,13327.0,211.1771,212.0427,210.6065,211.1574,13327.0
2018-12-27 10:40:00,214.65,215.93,214.26,215.59,18644.0,211.1475,212.4067,210.7639,212.0722,18644.0
2018-12-27 10:50:00,215.59,215.59,214.8,215.27,13471.0,212.0722,212.0722,211.2951,211.7574,13471.0
2018-12-27 11:00:00,215.38,215.51,213.71,214.1,33901.0,211.8656,211.9935,210.2229,210.6065,33901.0
2018-12-27 11:10:00,214.12,215.64,214.04,215.51,12263.0,210.6262,212.1214,210.5475,211.9935,12263.0
2018-12-27 11:20:00,215.52,216.38,215.31,216.15,11693.0,212.0033,212.8493,211.7968,212.6231,11693.0
2018-12-27 11:30:00,216.19,216.91,215.98,216.26,18875.0,212.6624,213.3707,212.4558,212.7313,18875.0
2018-12-27 11:40:00,216.27,216.44,215.58,216.21,27218.0,212.7411,212.9083,212.0624,212.6821,27218.0
2018-12-27 11:50:00,216.28,217.21,216.27,216.98,17420.0,212.7509,213.6658,212.7411,213.4395,17420.0
2018-12-27 12:00:00,216.92,216.93,216.18,216.43,17507.0,213.3805,213.3903,212.6526,212.8985,17507.0
2018-12-27 12:10:00,216.5,217.34,216.13,217.18,11797.0,212.9674,213.7936,212.6034,213.6363,11797.0
2018-12-27 12:20:00,217.13,217.51,215.53,215.84,30358.0,213.5871,213.9609,212.0132,212.3181,30358.0
2018-12-27 12:30:00,215.83,216.56,215.71,216.34,12800.0,212.3083,213.0264,212.1902,212.81,12800.0
2018-12-27 12:40:00,216.23,216.37,215.88,216.19,10183.0,212.7018,212.8395,212.3575,212.6624,10183.0
2018-12-27 12:50:00,216.08,216.71,215.98,216.69,16295.0,212.5542,213.1739,212.4558,213.1543,16295.0
2018-12-27 13:00:00,216.71,216.83,216.08,216.52,9456.0,213.1739,213.292,212.5542,212.987,9456.0
2018-12-27 13:10:00,216.43,216.75,215.96,216.65,41398.0,212.8985,213.2133,212.4362,213.1149,41398.0
2018-12-27 13:20:00,216.64,216.74,215.59,215.59,34486.0,213.1051,213.2034,212.0722,212.0722,34486.0
2018-12-27 13:30:00,215.6,215.9,215.45,215.56,11992.0,212.082,212.3771,211.9345,212.0427,11992.0
2018-12-27 13:40:00,215.59,215.92,214.75,214.79,9978.0,212.0722,212.3968,211.2459,211.2853,9978.0
2018-12-27 13:50:00,214.88,214.94,214.26,214.48,13156.0,211.3738,211.4328,210.7639,210.9803,13156.0
2018-12-27 14:00:00,214.56,214.75,213.83,213.83,18640.0,211.059,211.2459,210.3409,210.3409,18640.0
2018-12-27 14:10:00,213.83,214.18,213.34,213.55,22803.0,210.3409,210.6852,209.8589,210.0655,22803.0
2018-12-27 14:20:00,213.61,214.0,213.28,213.92,13189.0,210.1245,210.5081,209.7999,210.4295,13189.0
2018-12-27 14:30:00,213.88,214.0,213.49,213.86,15932.0,210.3901,210.5081,210.0065,210.3704,15932.0
2018-12-27 14:40:00,214.07,215.42,214.02,214.88,16735.0,210.577,211.905,210.5278,211.3738,16735.0
2018-12-27 14:50:00,214.95,216.23,214.73,216.13,25027.0,211.4426,212.7018,211.2262,212.6034,25027.0
2018-12-27 15:00:00,216.21,216.21,215.09,215.67,19614.0,212.6821,212.6821,211.5804,212.1509,19614.0
2018-12-27 15:10:00,215.58,216.66,215.28,216.2,28702.0,212.0624,213.1247,211.7673,212.6722,28702.0
2018-12-27 15:20:00,216.19,218.28,216.18,218.16,34209.0,212.6624,214.7183,212.6526,214.6003,34209.0
2018-12-27 15:30:00,218.08,219.13,217.44,218.8,40988.0,214.5216,215.5544,213.892,215.2298,40988.0
2018-12-27 15:40:00,218.88,220.3,218.77,219.34,113940.0,215.3085,216.7053,215.2003,215.761,113940.0
2018-12-27 15:50:00,219.27,221.09,218.75,221.09,151614.0,215.6922,217.4825,215.1806,217.4825,151614.0
2018-12-28 09:30:00,222.56,223.86,221.73,222.11,32755.0,218.9285,220.2073,218.112,218.4858,32755.0
2018-12-28 09:40:00,222.11,224.14,222.08,223.22,22319.0,218.4858,220.4827,218.4563,219.5777,22319.0
2018-12-28 09:50:00,223.03,223.27,222.42,223.18,19527.0,219.3908,219.6269,218.7908,219.5384,19527.0
2018-12-28 10:00:00,223.2,223.49,222.05,222.44,20387.0,219.558,219.8433,218.4268,218.8104,20387.0
2018-12-28 10:10:00,222.5,222.83,221.92,222.81,22893.0,218.8695,219.1941,218.2989,219.1744,22893.0
2018-12-28 10:20:00,222.63,222.95,220.8,220.96,20108.0,218.9973,219.3121,217.1972,217.3546,20108.0
2018-12-28 10:30:00,220.93,221.27,220.02,220.46,29946.0,217.3251,217.6595,216.4299,216.8627,29946.0
2018-12-28 10:40:00,220.49,221.93,220.37,221.93,16460.0,216.8922,218.3088,216.7742,218.3088,16460.0
2018-12-28 10:50:00,221.92,222.45,221.69,221.81,10685.0,218.2989,218.8203,218.0727,218.1907,10685.0
2018-12-28 11:00:00,221.73,222.2,221.11,222.13,19488.0,218.112,218.5743,217.5021,218.5055,19488.0
2018-12-28 11:10:00,222.08,222.8,221.59,221.93,19227.0,218.4563,219.1646,217.9743,218.3088,19227.0
2018-12-28 11:20:00,221.74,222.36,221.43,222.31,20217.0,218.1219,218.7317,217.8169,218.6826,20217.0
2018-12-28 11:30:00,222.27,222.43,221.48,222.12,23257.0,218.6432,218.8006,217.8661,218.4957,23257.0
2018-12-28 11:40:00,222.19,222.21,221.22,221.34,17670.0,218.5645,218.5842,217.6103,217.7284,17670.0
2018-12-28 11:50:00,221.39,221.92,221.04,221.56,21107.0,217.7776,218.2989,217.4333,217.9448,21107.0
2018-12-28 12:00:00,221.58,222.67,221.58,222.53,11594.0,217.9645,219.0367,217.9645,218.899,11594.0
2018-12-28 12:10:00,222.46,222.51,221.53,221.7,14200.0,218.8301,218.8793,217.9153,218.0825,14200.0
2018-12-28 12:20:00,221.79,222.48,221.65,222.32,40269.0,218.171,218.8498,218.0333,218.6924,40269.0
2018-12-28 12:30:00,222.39,222.9,222.17,222.8,11160.0,218.7612,219.2629,218.5448,219.1646,11160.0
2018-12-28 12:40:00,222.87,223.07,222.57,222.68,20466.0,219.2334,219.4302,218.9383,219.0465,20466.0
2018-12-28 12:50:00,222.68,222.86,222.11,222.18,20938.0,219.0465,219.2236,218.4858,218.5547,20938.0
2018-12-28 13:00:00,222.23,222.75,222.12,222.74,22182.0,218.6039,219.1154,218.4957,219.1055,22182.0
2018-12-28 13:10:00,222.63,223.01,222.33,222.33,11463.0,218.9973,219.3711,218.7022,218.7022,11463.0
2018-12-28 13:20:00,222.42,222.42,221.92,222.23,17917.0,218.7908,218.7908,218.2989,218.6039,17917.0
2018-12-28 13:30:00,222.26,222.33,221.53,221.95,28617.0,218.6334,218.7022,217.9153,218.3284,28617.0
2018-12-28 13:40:00,221.89,222.56,221.77,222.55,17028.0,218.2694,218.9285,218.1514,218.9186,17028.0
2018-12-28 13:50:00,222.6,223.12,222.54,222.89,15382.0,218.9678,219.4793,218.9088,219.2531,15382.0
2018-12-28 14:00:00,222.83,223.86,222.83,223.61,13584.0,219.1941,220.2073,219.1941,219.9613,13584.0
2018-12-28 14:10:00,223.53,224.37,223.42,223.62,15198.0,219.8826,220.7089,219.7744,219.9712,15198.0
2018-12-28 14:20:00,223.65,223.71,223.01,223.11,34581.0,220.0007,220.0597,219.3711,219.4695,34581.0
2018-12-28 14:30:00,223.26,224.54,223.11,224.44,56035.0,219.6171,220.8762,219.4695,220.7778,56035.0
2018-12-28 14:40:00,224.29,224.84,223.95,224.83,42352.0,220.6302,221.1713,220.2958,221.1614,42352.0
2018-12-28 14:50:00,224.72,225.43,224.71,225.14,62511.0,221.0532,221.7516,221.0434,221.4664,62511.0
2018-12-28 15:00:00,225.11,225.4,224.04,224.51,63896.0,221.4369,221.7221,220.3843,220.8467,63896.0
2018-12-28 15:10:00,224.38,224.72,223.72,223.93,45718.0,220.7188,221.0532,220.0695,220.2761,45718.0
2018-12-28 15:20:00,223.9,223.95,222.02,222.76,43246.0,220.2466,220.2958,218.3973,219.1252,43246.0
2018-12-28 15:30:00,222.6,222.91,222.02,222.14,33750.0,218.9678,219.2728,218.3973,218.5153,33750.0
2018-12-28 15:40:00,222.07,222.5,221.61,222.39,50899.0,218.4465,218.8695,217.994,218.7612,50899.0
2018-12-28 15:50:00,222.41,222.95,221.66,222.37,134339.0,218.7809,219.3121,218.0432,218.7416,134339.0
2018-12-31 09:30:00,224.43,225.63,223.8,224.71,36891.0,220.768,221.9484,220.1482,221.0434,36891.0
2018-12-31 09:40:00,224.66,225.95,224.41,225.95,16216.0,220.9942,222.2632,220.7483,222.2632,16216.0
2018-12-31 09:50:00,225.98,225.98,224.24,224.87,38140.0,222.2927,222.2927,220.5811,221.2008,38140.0
2018-12-31 10:00:00,224.87,225.36,224.24,224.72,56700.0,221.2008,221.6828,220.5811,221.0532,56700.0
2018-12-31 10:10:00,224.63,224.63,223.78,224.09,25128.0,220.9647,220.9647,220.1286,220.4335,25128.0
2018-12-31 10:20:00,223.98,224.1,223.58,223.67,20417.0,220.3253,220.4433,219.9318,220.0204,20417.0
2018-12-31 10:30:00,223.57,223.6,222.59,222.94,32074.0,219.922,219.9515,218.958,219.3023,32074.0
2018-12-31 10:40:00,222.86,223.31,222.84,222.95,21652.0,219.2236,219.6662,219.2039,219.3121,21652.0
2018-12-31 10:50:00,222.9,222.9,221.68,221.81,27035.0,219.2629,219.2629,218.0628,218.1907,27035.0
2018-12-31 11:00:00,221.85,222.6,221.82,222.24,34168.0,218.2301,218.9678,218.2005,218.6137,34168.0
2018-12-31 11:10:00,222.21,222.26,221.76,221.83,29584.0,218.5842,218.6334,218.1415,218.2104,29584.0
2018-12-31 11:20:00,221.88,222.25,221.41,222.08,44795.0,218.2596,218.6235,217.7972,218.4563,44795.0
2018-12-31 11:30:00,222.04,222.08,221.02,221.69,15228.0,218.417,218.4563,217.4136,218.0727,15228.0
2018-12-31 11:40:00,221.55,222.04,221.15,222.04,9700.0,217.935,218.417,217.5415,218.417,9700.0
2018-12-31 11:50:00,221.97,222.4,221.87,222.4,13950.0,218.3481,218.7711,218.2497,218.7711,13950.0
2018-12-31 12:00:00,222.66,222.88,222.47,222.81,19403.0,219.0268,219.2433,218.8399,219.1744,19403.0
2018-12-31 12:10:00,222.79,223.04,222.35,222.91,14629.0,219.1547,219.4006,218.7219,219.2728,14629.0
2018-12-31 12:20:00,222.9,223.05,222.47,222.7,25002.0,219.2629,219.4105,218.8399,219.0662,25002.0
2018-12-31 12:30:00,222.7,222.77,222.41,222.73,11867.0,219.0662,219.135,218.7809,219.0957,11867.0
2018-12-31 12:40:00,222.71,222.83,222.55,222.7,15848.0,219.076,219.1941,218.9186,219.0662,15848.0
2018-12-31 12:50:00,222.71,222.79,222.49,222.78,11775.0,219.076,219.1547,218.8596,219.1449,11775.0
2018-12-31 13:00:00,222.81,222.86,222.51,222.73,26856.0,219.1744,219.2236,218.8793,219.0957,26856.0
2018-12-31 13:10:00,222.68,223.37,222.62,223.24,10435.0,219.0465,219.7253,218.9875,219.5974,10435.0
2018-12-31 13:20:00,223.21,223.71,223.04,223.64,11160.0,219.5679,220.0597,219.4006,219.9908,11160.0
2018-12-31 13:30:00,223.69,223.75,223.44,223.51,10798.0,220.04,220.0991,219.7941,219.863,10798.0
2018-12-31 13:40:00,223.5,223.5,222.91,222.99,22261.0,219.8531,219.8531,219.2728,219.3515,22261.0
2018-12-31 13:50:00,223.0,223.07,222.52,222.56,21154.0,219.3613,219.4302,218.8891,218.9285,21154.0
2018-12-31 14:00:00,222.49,222.75,222.02,222.74,11608.0,218.8596,219.1154,218.3973,219.1055,11608.0
2018-12-31 14:10:00,222.71,223.01,222.44,222.85,13739.0,219.076,219.3711,218.8104,219.2137,13739.0
2018-12-31 14:20:00,222.85,222.85,221.78,221.8,19848.0,219.2137,219.2137,218.1612,218.1809,19848.0
2018-12-31 14:30:00,221.9,222.07,221.58,221.96,15100.0,218.2792,218.4465,217.9645,218.3383,15100.0
2018-12-31 14:40:00,221.92,222.63,221.91,222.5,10308.0,218.2989,218.9973,218.2891,218.8695,10308.0
2018-12-31 14:50:00,222.56,222.87,222.3,222.3,11373.0,218.9285,219.2334,218.6727,218.6727,11373.0
2018-12-31 15:00:00,222.27,222.85,222.19,222.36,19883.0,218.6432,219.2137,218.5645,218.7317,19883.0
2018-12-31 15:10:00,222.24,222.53,222.06,222.5,16343.0,218.6137,218.899,218.4366,218.8695,16343.0
2018-12-31 15:20:00,222.57,222.87,222.27,222.51,29679.0,218.9383,219.2334,218.6432,218.8793,29679.0
2018-12-31 15:30:00,222.53,222.79,222.41,222.65,46457.0,218.899,219.1547,218.7809,219.017,46457.0
2018-12-31 15:40:00,222.71,223.46,222.41,222.49,41440.0,219.076,219.8138,218.7809,218.8596,41440.0
2018-12-31 15:50:00,222.46,223.78,221.8,223.71,150942.0,218.8301,220.1286,218.1809,220.0597,150942.0
2019-01-02 09:30:00,219.86,220.89,219.13,219.98,121936.0,216.2725,217.2857,215.5544,216.3906,121936.0
2019-01-02 09:40:00,219.98,219.98,218.35,218.94,87813.0,216.3906,216.3906,214.7872,215.3675,87813.0
2019-01-02 09:50:00,219.03,219.27,217.59,218.02,72938.0,215.4561,215.6922,214.0396,214.4626,72938.0
2019-01-02 10:00:00,217.95,218.98,217.3,218.87,105356.0,214.3937,215.4069,213.7543,215.2987,105356.0
2019-01-02 10:10:00,218.95,219.42,218.25,218.36,38396.0,215.3774,215.8397,214.6888,214.797,38396.0
2019-01-02 10:20:00,218.36,218.73,216.74,216.74,47931.0,214.797,215.161,213.2034,213.2034,47931.0
2019-01-02 10:30:00,216.91,217.34,216.08,216.86,51201.0,213.3707,213.7936,212.5542,213.3215,51201.0
2019-01-02 10:40:00,216.88,217.53,216.63,216.93,35730.0,213.3412,213.9805,213.0952,213.3903,35730.0
2019-01-02 10:50:00,216.97,218.65,216.84,218.34,57726.0,213.4297,215.0823,213.3018,214.7773,57726.0
2019-01-02 11:00:00,218.47,219.58,218.32,219.55,54189.0,214.9052,215.9971,214.7577,215.9676,54189.0
2019-01-02 11:10:00,219.62,220.41,219.6,220.37,35497.0,216.0364,216.8136,216.0168,216.7742,35497.0
2019-01-02 11:20:00,220.44,220.62,219.25,219.63,35126.0,216.8431,217.0201,215.6725,216.0463,35126.0
2019-01-02 11:30:00,219.56,219.96,219.21,219.41,27809.0,215.9774,216.3709,215.6331,215.8299,27809.0
2019-01-02 11:40:00,219.41,220.33,219.41,220.33,27534.0,215.8299,216.7349,215.8299,216.7349,27534.0
2019-01-02 11:50:00,220.29,220.29,219.23,219.24,27679.0,216.6955,216.6955,215.6528,215.6626,27679.0
2019-01-02 12:00:00,219.15,219.72,218.81,219.29,34510.0,215.5741,216.1348,215.2397,215.7118,34510.0
2019-01-02 12:10:00,219.4,219.67,219.22,219.66,23061.0,215.82,216.0856,215.643,216.0758,23061.0
2019-01-02 12:20:00,219.72,219.89,219.48,219.75,23403.0,216.1348,216.302,215.8987,216.1643,23403.0
2019-01-02 12:30:00,219.83,220.56,219.74,220.49,28554.0,216.243,216.9611,216.1545,216.8922,28554.0
2019-01-02 12:40:00,220.47,220.6,220.2,220.26,22385.0,216.8726,217.0005,216.607,216.666,22385.0
2019-01-02 12:50:00,220.33,221.09,220.25,220.98,22160.0,216.7349,217.4825,216.6562,217.3743,22160.0
2019-01-02 13:00:00,221.06,221.29,220.8,220.85,20355.0,217.4529,217.6792,217.1972,217.2464,20355.0
2019-01-02 13:10:00,220.83,220.83,220.27,220.58,18727.0,217.2267,217.2267,216.6758,216.9808,18727.0
2019-01-02 13:20:00,220.63,221.1,220.48,220.83,26765.0,217.03,217.4923,216.8824,217.2267,26765.0
2019-01-02 13:30:00,220.81,220.97,220.26,220.44,27469.0,217.207,217.3644,216.666,216.8431,27469.0
2019-01-02 13:40:00,220.4,220.69,220.27,220.47,20200.0,216.8037,217.089,216.6758,216.8726,20200.0
2019-01-02 13:50:00,220.44,220.74,220.01,220.68,21603.0,216.8431,217.1382,216.4201,217.0791,21603.0
2019-01-02 14:00:00,220.68,220.72,219.33,219.54,22058.0,217.0791,217.1185,215.7512,215.9577,22058.0
2019-01-02 14:10:00,219.48,220.09,219.09,219.92,24097.0,215.8987,216.4988,215.5151,216.3315,24097.0
2019-01-02 14:20:00,219.85,220.25,219.56,219.61,33929.0,216.2627,216.6562,215.9774,216.0266,33929.0
2019-01-02 14:30:00,219.63,220.48,219.61,220.2,32561.0,216.0463,216.8824,216.0266,216.607,32561.0
2019-01-02 14:40:00,220.21,220.35,219.56,220.23,29614.0,216.6168,216.7545,215.9774,216.6365,29614.0
2019-01-02 14:50:00,220.29,220.32,219.52,219.59,38680.0,216.6955,216.725,215.9381,216.0069,38680.0
2019-01-02 15:00:00,219.55,220.11,219.1,219.19,30135.0,215.9676,216.5184,215.5249,215.6135,30135.0
2019-01-02 15:10:00,219.22,219.59,218.66,218.86,49769.0,215.643,216.0069,215.0921,215.2888,49769.0
2019-01-02 15:20:00,218.74,219.65,218.57,219.17,84211.0,215.1708,216.066,215.0036,215.5938,84211.0
2019-01-02 15:30:00,219.16,219.16,218.32,218.32,67481.0,215.584,215.584,214.7577,214.7577,67481.0
2019-01-02 15:40:00,218.28,219.29,218.22,218.97,84166.0,214.7183,215.7118,214.6593,215.3971,84166.0
2019-01-02 15:50:00,218.95,219.57,218.95,219.42,109118.0,215.3774,215.9873,215.3774,215.8397,109118.0
2019-01-03 09:30:00,218.76,219.0,215.93,216.9,160840.0,215.1905,215.4266,212.4067,213.3608,160840.0
2019-01-03 09:40:00,216.73,217.62,215.41,215.42,102139.0,213.1936,214.0691,211.8951,211.905,102139.0
2019-01-03 09:50:00,215.48,215.69,214.77,215.17,90487.0,211.964,212.1706,211.2656,211.6591,90487.0
2019-01-03 10:00:00,215.17,215.26,213.22,213.22,102510.0,211.6591,211.7476,209.7409,209.7409,102510.0
2019-01-03 10:10:00,213.2,213.23,211.91,212.87,73017.0,209.7212,209.7507,208.4522,209.3966,73017.0
2019-01-03 10:20:00,212.76,212.82,211.57,211.91,71325.0,209.2884,209.3474,208.1178,208.4522,71325.0
2019-01-03 10:30:00,211.88,211.88,210.54,210.86,52355.0,208.4227,208.4227,207.1046,207.4194,52355.0
2019-01-03 10:40:00,210.96,211.42,210.07,210.88,49109.0,207.5178,207.9702,206.6423,207.4391,49109.0
2019-01-03 10:50:00,210.88,212.35,210.88,211.89,30891.0,207.4391,208.8851,207.4391,208.4326,30891.0
2019-01-03 11:00:00,212.08,213.08,211.79,212.88,40349.0,208.6195,209.6032,208.3342,209.4064,40349.0
2019-01-03 11:10:00,212.94,214.11,212.9,213.6,39417.0,209.4654,210.6164,209.4261,210.1147,39417.0
2019-01-03 11:20:00,213.53,214.34,213.37,213.37,28734.0,210.0458,210.8426,209.8884,209.8884,28734.0
2019-01-03 11:30:00,213.44,215.34,213.18,215.2,32194.0,209.9573,211.8263,209.7015,211.6886,32194.0
2019-01-03 11:40:00,215.3,216.08,215.04,215.69,40370.0,211.7869,212.5542,211.5312,212.1706,40370.0
2019-01-03 11:50:00,215.74,216.06,214.44,214.84,44903.0,212.2198,212.5345,210.941,211.3344,44903.0
2019-01-03 12:00:00,214.77,215.05,214.01,214.29,30348.0,211.2656,211.541,210.518,210.7934,30348.0
2019-01-03 12:10:00,214.4,215.0,213.92,214.27,34347.0,210.9016,211.4918,210.4295,210.7737,34347.0
2019-01-03 12:20:00,214.3,214.82,214.21,214.51,21093.0,210.8033,211.3148,210.7147,211.0098,21093.0
2019-01-03 12:30:00,214.49,214.85,214.03,214.3,26587.0,210.9902,211.3443,210.5377,210.8033,26587.0
2019-01-03 12:40:00,214.34,214.85,214.22,214.68,29293.0,210.8426,211.3443,210.7246,211.1771,29293.0
2019-01-03 12:50:00,214.64,215.32,214.52,215.19,35392.0,211.1377,211.8066,211.0197,211.6787,35392.0
2019-01-03 13:00:00,215.19,215.24,214.21,214.21,23156.0,211.6787,211.7279,210.7147,210.7147,23156.0
2019-01-03 13:10:00,214.21,214.41,212.51,213.24,32493.0,210.7147,210.9115,209.0425,209.7605,32493.0
2019-01-03 13:20:00,213.17,214.21,213.15,214.09,49326.0,209.6917,210.7147,209.672,210.5967,49326.0
2019-01-03 13:30:00,214.01,214.59,213.5,214.59,67946.0,210.518,211.0885,210.0163,211.0885,67946.0
2019-01-03 13:40:00,214.51,215.01,214.43,214.55,15970.0,211.0098,211.5017,210.9311,211.0492,15970.0
2019-01-03 13:50:00,214.63,214.66,213.93,214.51,24626.0,211.1279,211.1574,210.4393,211.0098,24626.0
2019-01-03 14:00:00,214.45,215.0,214.02,214.79,32772.0,210.9508,211.4918,210.5278,211.2853,32772.0
2019-01-03 14:10:00,214.75,215.39,214.65,215.21,33037.0,211.2459,211.8755,211.1475,211.6984,33037.0
2019-01-03 14:20:00,215.14,215.46,214.59,215.37,26772.0,211.6295,211.9443,211.0885,211.8558,26772.0
2019-01-03 14:30:00,215.43,215.61,213.94,214.22,60858.0,211.9148,212.0919,210.4491,210.7246,60858.0
2019-01-03 14:40:00,214.06,214.27,213.35,213.62,42838.0,210.5672,210.7737,209.8688,210.1343,42838.0
2019-01-03 14:50:00,213.57,213.78,212.59,213.29,37624.0,210.0852,210.2917,209.1212,209.8097,37624.0
2019-01-03 15:00:00,213.33,213.36,212.68,212.92,43155.0,209.8491,209.8786,209.2097,209.4458,43155.0
2019-01-03 15:10:00,212.88,213.31,212.34,213.27,53114.0,209.4064,209.8294,208.8752,209.7901,53114.0
2019-01-03 15:20:00,213.24,213.68,213.09,213.23,52994.0,209.7605,210.1934,209.613,209.7507,52994.0
2019-01-03 15:30:00,213.2,214.0,212.73,212.96,85774.0,209.7212,210.5081,209.2589,209.4851,85774.0
2019-01-03 15:40:00,212.96,213.41,212.82,213.02,101988.0,209.4851,209.9278,209.3474,209.5441,101988.0
2019-01-03 15:50:00,212.94,213.26,211.74,212.25,163662.0,209.4654,209.7802,208.285,208.7867,163662.0
2019-01-04 09:30:00,216.01,218.0,215.63,217.9,80716.0,212.4853,214.4429,212.1115,214.3445,80716.0
2019-01-04 09:40:00,218.13,219.46,218.07,219.23,73482.0,214.5708,215.8791,214.5117,215.6528,73482.0
2019-01-04 09:50:00,219.3,220.5,219.23,220.35,90939.0,215.7217,216.9021,215.6528,216.7545,90939.0
2019-01-04 10:00:00,220.24,220.85,219.63,219.67,51993.0,216.6463,217.2464,216.0463,216.0856,51993.0
2019-01-04 10:10:00,219.79,220.2,219.63,219.64,45989.0,216.2037,216.607,216.0463,216.0561,45989.0
2019-01-04 10:20:00,219.54,222.03,219.04,221.83,51928.0,215.9577,218.4071,215.4659,218.2104,51928.0
2019-01-04 10:30:00,221.84,222.36,221.23,221.23,50451.0,218.2202,218.7317,217.6202,217.6202,50451.0
2019-01-04 10:40:00,221.24,222.18,221.19,221.49,64840.0,217.63,218.5547,217.5808,217.8759,64840.0
2019-01-04 10:50:00,221.56,222.2,221.33,222.08,35180.0,217.9448,218.5743,217.7185,218.4563,35180.0
2019-01-04 11:00:00,222.14,223.07,222.0,222.92,35864.0,218.5153,219.4302,218.3776,219.2826,35864.0
2019-01-04 11:10:00,222.89,223.06,221.41,221.54,33160.0,219.2531,219.4203,217.7972,217.9251,33160.0
2019-01-04 11:20:00,221.58,221.63,220.97,221.16,46902.0,217.9645,218.0136,217.3644,217.5513,46902.0
2019-01-04 11:30:00,221.16,221.94,220.86,221.43,47539.0,217.5513,218.3186,217.2562,217.8169,47539.0
2019-01-04 11:40:00,221.51,222.28,221.48,222.14,25429.0,217.8956,218.653,217.8661,218.5153,25429.0
2019-01-04 11:50:00,222.18,222.72,222.15,222.18,28202.0,218.5547,219.0859,218.5252,218.5547,28202.0
2019-01-04 12:00:00,222.16,222.78,222.03,222.65,44343.0,218.535,219.1449,218.4071,219.017,44343.0
2019-01-04 12:10:00,222.66,223.62,222.16,223.55,73040.0,219.0268,219.9712,218.535,219.9023,73040.0
2019-01-04 12:20:00,223.46,223.72,223.13,223.47,35984.0,219.8138,220.0695,219.4892,219.8236,35984.0
2019-01-04 12:30:00,223.52,223.57,223.18,223.36,26175.0,219.8728,219.922,219.5384,219.7154,26175.0
2019-01-04 12:40:00,223.37,224.08,223.37,224.02,30839.0,219.7253,220.4237,219.7253,220.3646,30839.0
2019-01-04 12:50:00,224.07,224.52,223.85,223.85,39534.0,220.4138,220.8565,220.1974,220.1974,39534.0
2019-01-04 13:00:00,223.92,224.43,223.88,224.21,21618.0,220.2663,220.768,220.2269,220.5515,21618.0
2019-01-04 13:10:00,224.15,224.15,223.17,223.48,17405.0,220.4925,220.4925,219.5285,219.8335,17405.0
2019-01-04 13:20:00,223.49,223.82,223.13,223.79,29465.0,219.8433,220.1679,219.4892,220.1384,29465.0
2019-01-04 13:30:00,223.82,224.42,223.33,223.33,33461.0,220.1679,220.7581,219.6859,219.6859,33461.0
2019-01-04 13:40:00,223.3,223.37,222.71,223.37,54915.0,219.6564,219.7253,219.076,219.7253,54915.0
2019-01-04 13:50:00,223.23,223.37,222.37,222.7,23600.0,219.5875,219.7253,218.7416,219.0662,23600.0
2019-01-04 14:00:00,222.75,222.96,222.05,222.3,38684.0,219.1154,219.3219,218.4268,218.6727,38684.0
2019-01-04 14:10:00,222.34,222.51,222.19,222.35,25908.0,218.7121,218.8793,218.5645,218.7219,25908.0
2019-01-04 14:20:00,222.39,222.91,222.32,222.43,44818.0,218.7612,219.2728,218.6924,218.8006,44818.0
2019-01-04 14:30:00,222.38,222.4,221.88,222.17,58737.0,218.7514,218.7711,218.2596,218.5448,58737.0
2019-01-04 14:40:00,222.2,222.31,221.33,221.82,35011.0,218.5743,218.6826,217.7185,218.2005,35011.0
2019-01-04 14:50:00,221.77,222.04,221.43,221.57,41397.0,218.1514,218.417,217.8169,217.9546,41397.0
2019-01-04 15:00:00,221.62,222.33,221.61,222.12,37711.0,218.0038,218.7022,217.994,218.4957,37711.0
2019-01-04 15:10:00,222.12,222.38,222.06,222.22,53891.0,218.4957,218.7514,218.4366,218.594,53891.0
2019-01-04 15:20:00,222.22,222.26,221.2,221.62,45646.0,218.594,218.6334,217.5907,218.0038,45646.0
2019-01-04 15:30:00,221.6,222.15,221.49,221.49,62737.0,217.9841,218.5252,217.8759,217.8759,62737.0
2019-01-04 15:40:00,221.54,222.2,221.02,221.68,94225.0,217.9251,218.5743,217.4136,218.0628,94225.0
2019-01-04 15:50:00,221.68,222.06,221.33,221.75,139089.0,218.0628,218.4366,217.7185,218.1317,139089.0
2019-01-07 09:30:00,222.0,224.1,222.0,224.06,82609.0,218.3776,220.4433,218.3776,220.404,82609.0
2019-01-07 09:40:00,224.03,224.67,223.52,223.52,65429.0,220.3745,221.004,219.8728,219.8728,65429.0
2019-01-07 09:50:00,223.52,224.65,223.36,224.57,71849.0,219.8728,220.9844,219.7154,220.9057,71849.0
2019-01-07 10:00:00,224.56,225.0,223.88,224.7,79913.0,220.8958,221.3287,220.2269,221.0336,79913.0
2019-01-07 10:10:00,224.7,225.46,224.68,224.96,89924.0,221.0336,221.7812,221.0139,221.2893,89924.0
2019-01-07 10:20:00,224.9,225.45,224.63,225.4,41328.0,221.2303,221.7713,220.9647,221.7221,41328.0
2019-01-07 10:30:00,225.45,226.82,225.37,226.71,103828.0,221.7713,223.119,221.6926,223.0108,103828.0
2019-01-07 10:40:00,226.63,227.19,225.89,226.62,105622.0,222.9321,223.4829,222.2041,222.9222,105622.0
2019-01-07 10:50:00,226.62,227.65,226.42,227.09,60939.0,222.9222,223.9354,222.7255,223.3846,60939.0
2019-01-07 11:00:00,227.07,227.08,225.66,225.91,80384.0,223.3649,223.3747,221.9779,222.2238,80384.0
2019-01-07 11:10:00,225.98,226.5,225.92,226.32,35654.0,222.2927,222.8042,222.2336,222.6271,35654.0
2019-01-07 11:20:00,226.37,226.47,225.89,226.12,49792.0,222.6763,222.7747,222.2041,222.4304,49792.0
2019-01-07 11:30:00,226.12,226.89,225.91,226.67,50903.0,222.4304,223.1878,222.2238,222.9714,50903.0
2019-01-07 11:40:00,226.6,227.08,226.46,227.02,38893.0,222.9026,223.3747,222.7648,223.3157,38893.0
2019-01-07 11:50:00,227.02,228.25,227.01,228.2,33859.0,223.3157,224.5256,223.3059,224.4764,33859.0
2019-01-07 12:00:00,228.23,228.23,227.1,227.16,29468.0,224.506,224.506,223.3944,223.4534,29468.0
2019-01-07 12:10:00,227.15,227.64,227.12,227.48,68016.0,223.4436,223.9256,223.4141,223.7682,68016.0
2019-01-07 12:20:00,227.48,228.09,227.47,228.08,48183.0,223.7682,224.3682,223.7584,224.3584,48183.0
2019-01-07 12:30:00,228.01,228.46,227.89,227.92,26385.0,224.2895,224.7322,224.1715,224.201,26385.0
2019-01-07 12:40:00,227.98,228.06,227.42,227.42,68564.0,224.26,224.3387,223.7092,223.7092,68564.0
2019-01-07 12:50:00,227.42,227.52,226.9,227.22,38717.0,223.7092,223.8075,223.1977,223.5124,38717.0
2019-01-07 13:00:00,227.24,227.48,226.95,227.09,22588.0,223.5321,223.7682,223.2468,223.3846,22588.0
2019-01-07 13:10:00,227.18,227.5,227.09,227.26,16575.0,223.4731,223.7879,223.3846,223.5518,16575.0
2019-01-07 13:20:00,227.36,227.65,227.27,227.49,21142.0,223.6502,223.9354,223.5616,223.778,21142.0
2019-01-07 13:30:00,227.44,227.58,227.08,227.08,23269.0,223.7288,223.8666,223.3747,223.3747,23269.0
2019-01-07 13:40:00,227.08,227.09,226.0,226.13,37525.0,223.3747,223.3846,222.3123,222.4402,37525.0
2019-01-07 13:50:00,226.14,226.22,225.83,225.87,27317.0,222.4501,222.5288,222.1451,222.1845,27317.0
2019-01-07 14:00:00,225.83,225.96,225.22,225.45,29215.0,222.1451,222.273,221.5451,221.7713,29215.0
2019-01-07 14:10:00,225.43,225.47,225.05,225.17,32759.0,221.7516,221.791,221.3778,221.4959,32759.0
2019-01-07 14:20:00,225.12,225.72,225.11,225.72,35293.0,221.4467,222.0369,221.4369,222.0369,35293.0
2019-01-07 14:30:00,225.67,225.71,225.32,225.38,37131.0,221.9877,222.0271,221.6434,221.7025,37131.0
2019-01-07 14:40:00,225.38,225.58,225.15,225.44,29605.0,221.7025,221.8992,221.4762,221.7615,29605.0
2019-01-07 14:50:00,225.4,225.44,225.12,225.14,25026.0,221.7221,221.7615,221.4467,221.4664,25026.0
2019-01-07 15:00:00,225.16,225.36,224.78,225.19,51752.0,221.486,221.6828,221.1122,221.5156,51752.0
2019-01-07 15:10:00,225.29,226.04,225.24,226.01,35474.0,221.6139,222.3517,221.5647,222.3222,35474.0
2019-01-07 15:20:00,225.98,226.32,225.83,226.15,56800.0,222.2927,222.6271,222.1451,222.4599,56800.0
2019-01-07 15:30:00,226.19,226.21,225.54,225.83,54806.0,222.4992,222.5189,221.8598,222.1451,54806.0
2019-01-07 15:40:00,225.82,226.01,225.62,225.95,82151.0,222.1353,222.3222,221.9385,222.2632,82151.0
2019-01-07 15:50:00,225.9,225.93,224.66,224.8,149865.0,222.214,222.2435,220.9942,221.1319,149865.0
2019-01-08 09:30:00,226.67,229.45,225.98,229.42,82704.0,222.9714,225.706,222.2927,225.6765,82704.0
2019-01-08 09:40:00,229.4,230.15,228.93,229.39,99926.0,225.6569,226.3946,225.1945,225.647,99926.0
2019-01-08 09:50:00,229.34,229.77,228.2,228.73,79863.0,225.5978,226.0208,224.4764,224.9978,79863.0
2019-01-08 10:00:00,228.81,229.66,228.3,229.34,72204.0,225.0765,225.9126,224.5748,225.5978,72204.0
2019-01-08 10:10:00,229.34,229.37,227.06,227.06,42618.0,225.5978,225.6274,223.355,223.355,42618.0
2019-01-08 10:20:00,227.12,227.89,227.05,227.56,31247.0,223.4141,224.1715,223.3452,223.8469,31247.0
2019-01-08 10:30:00,227.72,227.93,227.16,227.83,30728.0,224.0043,224.2108,223.4534,224.1125,30728.0
2019-01-08 10:40:00,227.75,227.97,227.25,227.27,39619.0,224.0338,224.2502,223.5419,223.5616,39619.0
2019-01-08 10:50:00,227.34,227.34,225.9,226.78,42003.0,223.6305,223.6305,222.214,223.0796,42003.0
2019-01-08 11:00:00,226.8,227.41,226.75,227.32,40509.0,223.0993,223.6993,223.0501,223.6108,40509.0
2019-01-08 11:10:00,227.33,227.33,226.49,226.49,34905.0,223.6206,223.6206,222.7943,222.7943,34905.0
2019-01-08 11:20:00,226.53,226.74,226.17,226.24,43020.0,222.8337,223.0403,222.4796,222.5484,43020.0
2019-01-08 11:30:00,226.23,226.24,225.72,226.1,39872.0,222.5386,222.5484,222.0369,222.4107,39872.0
2019-01-08 11:40:00,226.17,226.46,225.79,226.08,31441.0,222.4796,222.7648,222.1058,222.391,31441.0
2019-01-08 11:50:00,226.06,226.42,225.67,226.38,25712.0,222.3714,222.7255,221.9877,222.6861,25712.0
2019-01-08 12:00:00,226.38,226.58,226.21,226.27,28954.0,222.6861,222.8829,222.5189,222.5779,28954.0
2019-01-08 12:10:00,226.26,226.67,225.64,226.56,36698.0,222.5681,222.9714,221.9582,222.8632,36698.0
2019-01-08 12:20:00,226.56,227.16,226.43,226.95,23605.0,222.8632,223.4534,222.7353,223.2468,23605.0
2019-01-08 12:30:00,226.95,227.52,226.95,227.18,35110.0,223.2468,223.8075,223.2468,223.4731,35110.0
2019-01-08 12:40:00,227.06,227.84,226.91,226.91,25050.0,223.355,224.1223,223.2075,223.2075,25050.0
2019-01-08 12:50:00,226.91,227.7,226.75,227.53,36290.0,223.2075,223.9846,223.0501,223.8174,36290.0
2019-01-08 13:00:00,227.53,228.47,227.18,228.41,32478.0,223.8174,224.742,223.4731,224.683,32478.0
2019-01-08 13:10:00,228.46,228.9,228.32,228.81,48749.0,224.7322,225.165,224.5945,225.0765,48749.0
2019-01-08 13:20:00,228.8,229.15,228.8,229.09,45179.0,225.0667,225.4109,225.0667,225.3519,45179.0
2019-01-08 13:30:00,229.14,229.61,228.91,229.0,92604.0,225.4011,225.8634,225.1749,225.2634,92604.0
2019-01-08 13:40:00,228.95,229.12,228.34,228.67,28123.0,225.2142,225.3814,224.6142,224.9388,28123.0
2019-01-08 13:50:00,228.73,229.35,228.67,228.92,27653.0,224.9978,225.6077,224.9388,225.1847,27653.0
2019-01-08 14:00:00,229.01,229.43,228.83,229.03,31681.0,225.2732,225.6864,225.0962,225.2929,31681.0
2019-01-08 14:10:00,229.06,229.5,229.0,229.45,33269.0,225.3224,225.7552,225.2634,225.706,33269.0
2019-01-08 14:20:00,229.45,229.49,229.04,229.38,40075.0,225.706,225.7454,225.3027,225.6372,40075.0
2019-01-08 14:30:00,229.33,229.71,229.31,229.68,51094.0,225.588,225.9618,225.5683,225.9323,51094.0
2019-01-08 14:40:00,229.66,230.15,229.46,230.06,43879.0,225.9126,226.3946,225.7159,226.3061,43879.0
2019-01-08 14:50:00,230.06,230.08,229.63,229.73,42388.0,226.3061,226.3258,225.8831,225.9815,42388.0
2019-01-08 15:00:00,229.71,229.81,229.04,229.6,43440.0,225.9618,226.0602,225.3027,225.8536,43440.0
2019-01-08 15:10:00,229.52,229.97,229.48,229.9,51692.0,225.7749,226.2176,225.7356,226.1487,51692.0
2019-01-08 15:20:00,229.88,230.28,229.74,230.26,43264.0,226.129,226.5225,225.9913,226.5028,43264.0
2019-01-08 15:30:00,230.24,230.68,230.22,230.63,59748.0,226.4832,226.916,226.4635,226.8668,59748.0
2019-01-08 15:40:00,230.63,231.06,230.61,230.69,145806.0,226.8668,227.2898,226.8471,226.9258,145806.0
2019-01-08 15:50:00,230.66,230.69,229.84,230.05,263084.0,226.8963,226.9258,226.0897,226.2963,263084.0
2019-01-09 09:30:00,231.16,233.63,231.16,232.45,161498.0,227.3881,229.8178,227.3881,228.6571,161498.0
2019-01-09 09:40:00,232.39,234.62,232.25,233.63,129951.0,228.5981,230.7917,228.4604,229.8178,129951.0
2019-01-09 09:50:00,233.57,235.85,233.53,234.59,157828.0,229.7588,232.0016,229.7195,230.7622,157828.0
2019-01-09 10:00:00,234.88,235.25,234.37,234.6,73812.0,231.0474,231.4114,230.5458,230.772,73812.0
2019-01-09 10:10:00,234.68,234.86,234.24,234.7,47893.0,230.8507,231.0278,230.4179,230.8704,47893.0
2019-01-09 10:20:00,234.8,235.94,234.78,235.94,57709.0,230.9688,232.0901,230.9491,232.0901,57709.0
2019-01-09 10:30:00,236.04,236.04,234.84,235.01,69608.0,232.1885,232.1885,231.0081,231.1753,69608.0
2019-01-09 10:40:00,234.92,235.35,233.97,235.34,52990.0,231.0868,231.5098,230.1523,231.4999,52990.0
2019-01-09 10:50:00,235.34,235.82,235.04,235.51,52280.0,231.4999,231.9721,231.2048,231.6672,52280.0
2019-01-09 11:00:00,235.49,236.14,235.33,236.13,53779.0,231.6475,232.2869,231.4901,232.277,53779.0
2019-01-09 11:10:00,236.09,236.25,235.34,235.65,35484.0,232.2377,232.3951,231.4999,231.8049,35484.0
2019-01-09 11:20:00,235.61,236.27,235.46,236.23,33859.0,231.7655,232.4148,231.618,232.3754,33859.0
2019-01-09 11:30:00,236.2,236.37,235.84,236.37,52919.0,232.3459,232.5131,231.9918,232.5131,52919.0
2019-01-09 11:40:00,236.41,236.9,235.98,236.9,40738.0,232.5525,233.0345,232.1295,233.0345,40738.0
2019-01-09 11:50:00,236.92,237.51,236.66,237.01,70201.0,233.0542,233.6345,232.7984,233.1427,70201.0
2019-01-09 12:00:00,237.09,237.74,237.01,237.13,80229.0,233.2214,233.8608,233.1427,233.2607,80229.0
2019-01-09 12:10:00,237.13,237.33,236.85,237.15,55443.0,233.2607,233.4575,232.9853,233.2804,55443.0
2019-01-09 12:20:00,237.2,237.32,236.43,236.44,23894.0,233.3296,233.4476,232.5722,232.582,23894.0
2019-01-09 12:30:00,236.39,236.96,236.18,236.57,24853.0,232.5328,233.0935,232.3262,232.7099,24853.0
2019-01-09 12:40:00,236.53,237.32,236.35,237.15,23315.0,232.6705,233.4476,232.4935,233.2804,23315.0
2019-01-09 12:50:00,237.14,237.72,237.14,237.51,40619.0,233.2706,233.8411,233.2706,233.6345,40619.0
2019-01-09 13:00:00,237.54,237.54,236.39,236.39,23624.0,233.664,233.664,232.5328,232.5328,23624.0
2019-01-09 13:10:00,236.39,236.39,235.9,236.2,25140.0,232.5328,232.5328,232.0508,232.3459,25140.0
2019-01-09 13:20:00,236.15,236.64,236.11,236.2,27615.0,232.2967,232.7787,232.2574,232.3459,27615.0
2019-01-09 13:30:00,236.19,236.2,235.81,236.11,27257.0,232.3361,232.3459,231.9623,232.2574,27257.0
2019-01-09 13:40:00,236.12,236.24,235.65,235.69,29657.0,232.2672,232.3853,231.8049,231.8442,29657.0
2019-01-09 13:50:00,235.65,235.95,235.48,235.9,23118.0,231.8049,232.1,231.6377,232.0508,23118.0
2019-01-09 14:00:00,235.9,237.52,235.87,237.28,60452.0,232.0508,233.6444,232.0213,233.4083,60452.0
2019-01-09 14:10:00,237.27,237.28,236.04,236.15,26645.0,233.3984,233.4083,232.1885,232.2967,26645.0
2019-01-09 14:20:00,236.09,236.39,235.77,236.33,37147.0,232.2377,232.5328,231.9229,232.4738,37147.0
2019-01-09 14:30:00,236.32,236.81,235.99,236.81,35944.0,232.4639,232.946,232.1393,232.946,35944.0
2019-01-09 14:40:00,236.77,237.59,236.77,237.58,48044.0,232.9066,233.7132,232.9066,233.7034,48044.0
2019-01-09 14:50:00,237.62,237.68,237.17,237.36,43955.0,233.7427,233.8018,233.3001,233.487,43955.0
2019-01-09 15:00:00,237.36,237.53,237.06,237.34,48623.0,233.487,233.6542,233.1919,233.4673,48623.0
2019-01-09 15:10:00,237.32,237.63,237.32,237.6,42718.0,233.4476,233.7526,233.4476,233.7231,42718.0
2019-01-09 15:20:00,237.63,237.85,237.63,237.82,62999.0,233.7526,233.969,233.7526,233.9395,62999.0
2019-01-09 15:30:00,237.82,238.1,237.58,237.66,81746.0,233.9395,234.2149,233.7034,233.7821,81746.0
2019-01-09 15:40:00,237.68,237.7,236.33,236.46,107230.0,233.8018,233.8214,232.4738,232.6017,107230.0
2019-01-09 15:50:00,236.41,236.68,236.02,236.41,144154.0,232.5525,232.8181,232.1688,232.5525,144154.0
2019-01-10 09:30:00,234.41,235.72,234.41,234.92,63171.0,230.5851,231.8737,230.5851,231.0868,63171.0
2019-01-10 09:40:00,234.96,235.77,234.96,235.01,35430.0,231.1261,231.9229,231.1261,231.1753,35430.0
2019-01-10 09:50:00,235.03,235.96,234.98,235.87,33831.0,231.195,232.1098,231.1458,232.0213,33831.0
2019-01-10 10:00:00,235.87,236.26,235.72,236.11,38388.0,232.0213,232.4049,231.8737,232.2574,38388.0
2019-01-10 10:10:00,236.16,236.95,235.9,236.89,56252.0,232.3066,233.0837,232.0508,233.0246,56252.0
2019-01-10 10:20:00,236.83,237.74,236.82,237.65,28088.0,232.9656,233.8608,232.9558,233.7722,28088.0
2019-01-10 10:30:00,237.75,237.75,237.06,237.35,26680.0,233.8706,233.8706,233.1919,233.4771,26680.0
2019-01-10 10:40:00,237.32,237.76,237.13,237.61,33091.0,233.4476,233.8805,233.2607,233.7329,33091.0
2019-01-10 10:50:00,237.6,237.76,237.32,237.58,22624.0,233.7231,233.8805,233.4476,233.7034,22624.0
2019-01-10 11:00:00,237.66,238.03,237.4,237.95,27485.0,233.7821,234.146,233.5263,234.0674,27485.0
2019-01-10 11:10:00,237.99,238.51,237.84,238.28,38089.0,234.1067,234.6182,233.9591,234.392,38089.0
2019-01-10 11:20:00,238.2,238.21,237.67,237.97,29905.0,234.3133,234.3231,233.7919,234.087,29905.0
2019-01-10 11:30:00,237.97,238.41,237.93,238.25,20758.0,234.087,234.5198,234.0477,234.3625,20758.0
2019-01-10 11:40:00,238.22,238.27,237.75,238.01,19998.0,234.3329,234.3821,233.8706,234.1264,19998.0
2019-01-10 11:50:00,237.97,238.46,237.75,238.46,24126.0,234.087,234.569,233.8706,234.569,24126.0
2019-01-10 12:00:00,238.43,238.66,237.53,237.79,19566.0,234.5395,234.7658,233.6542,233.91,19566.0
2019-01-10 12:10:00,237.64,238.33,237.64,238.22,30587.0,233.7624,234.4412,233.7624,234.3329,30587.0
2019-01-10 12:20:00,238.2,238.59,237.99,238.47,27209.0,234.3133,234.6969,234.1067,234.5789,27209.0
2019-01-10 12:30:00,238.46,238.6,238.32,238.42,15981.0,234.569,234.7067,234.4313,234.5297,15981.0
2019-01-10 12:40:00,238.41,239.0,238.11,238.9,25243.0,234.5198,235.1002,234.2247,235.0019,25243.0
2019-01-10 12:50:00,238.99,239.33,238.78,238.97,21229.0,235.0904,235.4248,234.8838,235.0707,21229.0
2019-01-10 13:00:00,238.95,239.02,237.99,237.99,23145.0,235.051,235.1199,234.1067,234.1067,23145.0
2019-01-10 13:10:00,237.87,238.17,237.42,237.79,28507.0,233.9887,234.2838,233.546,233.91,28507.0
2019-01-10 13:20:00,237.75,238.35,237.68,238.34,29694.0,233.8706,234.4608,233.8018,234.451,29694.0
2019-01-10 13:30:00,238.31,238.39,237.68,237.71,21932.0,234.4215,234.5002,233.8018,233.8313,21932.0
2019-01-10 13:40:00,237.72,237.72,237.25,237.68,25564.0,233.8411,233.8411,233.3788,233.8018,25564.0
2019-01-10 13:50:00,237.73,238.33,237.73,238.33,22526.0,233.8509,234.4412,233.8509,234.4412,22526.0
2019-01-10 14:00:00,238.29,239.37,238.29,239.33,33645.0,234.4018,235.4642,234.4018,235.4248,33645.0
2019-01-10 14:10:00,239.33,239.35,238.91,239.13,18871.0,235.4248,235.4445,235.0117,235.2281,18871.0
2019-01-10 14:20:00,239.12,239.35,238.76,238.95,27509.0,235.2183,235.4445,234.8641,235.051,27509.0
2019-01-10 14:30:00,238.95,239.12,238.6,238.69,21774.0,235.051,235.2183,234.7067,234.7953,21774.0
2019-01-10 14:40:00,238.69,239.04,238.57,238.57,25933.0,234.7953,235.1396,234.6772,234.6772,25933.0
2019-01-10 14:50:00,238.57,238.66,237.99,238.59,26246.0,234.6772,234.7658,234.1067,234.6969,26246.0
2019-01-10 15:00:00,238.55,238.92,238.51,238.77,25694.0,234.6576,235.0215,234.6182,234.874,25694.0
2019-01-10 15:10:00,238.69,239.09,238.56,238.9,28315.0,234.7953,235.1888,234.6674,235.0019,28315.0
2019-01-10 15:20:00,238.9,239.19,238.87,239.12,30814.0,235.0019,235.2871,234.9723,235.2183,30814.0
2019-01-10 15:30:00,239.1,239.5,238.92,239.25,42526.0,235.1986,235.5921,235.0215,235.3461,42526.0
2019-01-10 15:40:00,239.24,239.34,238.69,238.77,82261.0,235.3363,235.4347,234.7953,234.874,82261.0
2019-01-10 15:50:00,238.74,239.09,238.7,238.84,114773.0,234.8445,235.1888,234.8051,234.9428,114773.0
2019-01-11 09:30:00,237.74,237.75,236.52,237.4,49203.0,233.8608,233.8706,232.6607,233.5263,49203.0
2019-01-11 09:40:00,237.53,238.13,237.15,237.61,35095.0,233.6542,234.2444,233.2804,233.7329,35095.0
2019-01-11 09:50:00,237.65,237.88,237.09,237.76,21395.0,233.7722,233.9985,233.2214,233.8805,21395.0
2019-01-11 10:00:00,237.82,238.01,237.4,237.81,30800.0,233.9395,234.1264,233.5263,233.9296,30800.0
2019-01-11 10:10:00,237.8,237.96,237.46,237.84,30223.0,233.9198,234.0772,233.5853,233.9591,30223.0
2019-01-11 10:20:00,237.76,238.04,237.35,237.35,51903.0,233.8805,234.1559,233.4771,233.4771,51903.0
2019-01-11 10:30:00,237.35,237.85,237.1,237.7,24647.0,233.4771,233.969,233.2312,233.8214,24647.0
2019-01-11 10:40:00,237.84,237.91,237.55,237.66,21053.0,233.9591,234.028,233.6739,233.7821,21053.0
2019-01-11 10:50:00,237.62,238.15,237.5,238.06,16335.0,233.7427,234.2641,233.6247,234.1756,16335.0
2019-01-11 11:00:00,238.07,238.09,237.76,237.99,18551.0,234.1854,234.2051,233.8805,234.1067,18551.0
2019-01-11 11:10:00,237.84,238.01,237.73,237.95,18601.0,233.9591,234.1264,233.8509,234.0674,18601.0
2019-01-11 11:20:00,237.89,238.08,237.61,238.08,9890.0,234.0083,234.1952,233.7329,234.1952,9890.0
2019-01-11 11:30:00,237.99,238.17,237.91,238.0,20052.0,234.1067,234.2838,234.028,234.1165,20052.0
2019-01-11 11:40:00,238.05,238.43,237.89,238.31,12144.0,234.1657,234.5395,234.0083,234.4215,12144.0
2019-01-11 11:50:00,238.3,238.35,238.08,238.32,15283.0,234.4116,234.4608,234.1952,234.4313,15283.0
2019-01-11 12:00:00,238.28,238.45,238.23,238.31,13878.0,234.392,234.5592,234.3428,234.4215,13878.0
2019-01-11 12:10:00,238.1,238.23,238.04,238.04,16534.0,234.2149,234.3428,234.1559,234.1559,16534.0
2019-01-11 12:20:00,238.0,238.19,238.0,238.04,7078.0,234.1165,234.3034,234.1165,234.1559,7078.0
2019-01-11 12:30:00,238.03,238.21,237.91,238.14,12966.0,234.146,234.3231,234.028,234.2543,12966.0
2019-01-11 12:40:00,238.18,238.25,237.88,237.95,10062.0,234.2936,234.3625,233.9985,234.0674,10062.0
2019-01-11 12:50:00,238.0,238.04,237.7,237.75,10614.0,234.1165,234.1559,233.8214,233.8706,10614.0
2019-01-11 13:00:00,237.63,237.84,237.54,237.65,15255.0,233.7526,233.9591,233.664,233.7722,15255.0
2019-01-11 13:10:00,237.72,237.83,237.49,237.78,9519.0,233.8411,233.9493,233.6149,233.9001,9519.0
2019-01-11 13:20:00,237.79,237.82,237.51,237.76,10611.0,233.91,233.9395,233.6345,233.8805,10611.0
2019-01-11 13:30:00,237.72,238.11,237.72,238.11,12280.0,233.8411,234.2247,233.8411,234.2247,12280.0
2019-01-11 13:40:00,238.21,238.35,238.13,238.23,12746.0,234.3231,234.4608,234.2444,234.3428,12746.0
2019-01-11 13:50:00,238.18,238.43,238.05,238.33,10474.0,234.2936,234.5395,234.1657,234.4412,10474.0
2019-01-11 14:00:00,238.28,238.75,238.1,238.75,15191.0,234.392,234.8543,234.2149,234.8543,15191.0
2019-01-11 14:10:00,238.69,239.1,238.69,238.82,15957.0,234.7953,235.1986,234.7953,234.9232,15957.0
2019-01-11 14:20:00,238.82,239.12,238.78,239.05,12756.0,234.9232,235.2183,234.8838,235.1494,12756.0
2019-01-11 14:30:00,239.07,239.33,239.05,239.21,16043.0,235.1691,235.4248,235.1494,235.3068,16043.0
2019-01-11 14:40:00,239.2,239.43,239.15,239.28,19444.0,235.297,235.5232,235.2478,235.3757,19444.0
2019-01-11 14:50:00,239.33,239.53,239.15,239.15,29475.0,235.4248,235.6216,235.2478,235.2478,29475.0
2019-01-11 15:00:00,239.13,239.75,239.04,239.67,32493.0,235.2281,235.838,235.1396,235.7593,32493.0
2019-01-11 15:10:00,239.65,239.67,239.29,239.33,14169.0,235.7396,235.7593,235.3855,235.4248,14169.0
2019-01-11 15:20:00,239.31,239.47,239.25,239.38,25805.0,235.4052,235.5626,235.3461,235.474,25805.0
2019-01-11 15:30:00,239.39,239.95,239.38,239.9,43655.0,235.4839,236.0347,235.474,235.9855,43655.0
2019-01-11 15:40:00,239.89,239.9,239.59,239.66,38425.0,235.9757,235.9855,235.6806,235.7495,38425.0
2019-01-11 15:50:00,239.68,240.02,239.63,239.94,88280.0,235.7691,236.1036,235.7199,236.0249,88280.0
2019-01-14 09:30:00,237.95,238.0,236.17,237.52,41285.0,234.0674,234.1165,232.3164,233.6444,41285.0
2019-01-14 09:40:00,237.63,237.96,237.15,237.55,36930.0,233.7526,234.0772,233.2804,233.6739,36930.0
2019-01-14 09:50:00,237.65,237.86,237.36,237.58,13105.0,233.7722,233.9788,233.487,233.7034,13105.0
2019-01-14 10:00:00,237.7,237.97,237.41,237.59,22085.0,233.8214,234.087,233.5362,233.7132,22085.0
2019-01-14 10:10:00,237.58,238.03,237.58,238.03,11600.0,233.7034,234.146,233.7034,234.146,11600.0
2019-01-14 10:20:00,238.0,238.22,237.74,237.81,18108.0,234.1165,234.3329,233.8608,233.9296,18108.0
2019-01-14 10:30:00,237.74,238.67,237.74,238.15,15164.0,233.8608,234.7756,233.8608,234.2641,15164.0
2019-01-14 10:40:00,238.2,238.38,237.34,237.49,12517.0,234.3133,234.4903,233.4673,233.6149,12517.0
2019-01-14 10:50:00,237.49,238.06,237.27,237.82,23565.0,233.6149,234.1756,233.3984,233.9395,23565.0
2019-01-14 11:00:00,237.78,237.86,237.27,237.4,20421.0,233.9001,233.9788,233.3984,233.5263,20421.0
2019-01-14 11:10:00,237.31,237.47,236.92,237.0,13386.0,233.4378,233.5952,233.0542,233.1329,13386.0
2019-01-14 11:20:00,237.13,237.41,237.01,237.28,13341.0,233.2607,233.5362,233.1427,233.4083,13341.0
2019-01-14 11:30:00,237.14,238.09,237.09,238.02,16873.0,233.2706,234.2051,233.2214,234.1362,16873.0
2019-01-14 11:40:00,238.06,238.07,237.39,237.52,14688.0,234.1756,234.1854,233.5165,233.6444,14688.0
2019-01-14 11:50:00,237.6,237.61,237.08,237.15,34299.0,233.7231,233.7329,233.2115,233.2804,34299.0
2019-01-14 12:00:00,237.1,237.1,236.76,236.93,21034.0,233.2312,233.2312,232.8968,233.064,21034.0
2019-01-14 12:10:00,236.88,237.14,236.49,236.98,27166.0,233.0148,233.2706,232.6312,233.1132,27166.0
2019-01-14 12:20:00,236.86,236.95,236.73,236.85,10188.0,232.9951,233.0837,232.8673,232.9853,10188.0
2019-01-14 12:30:00,236.85,236.9,236.59,236.77,19178.0,232.9853,233.0345,232.7295,232.9066,19178.0
2019-01-14 12:40:00,236.73,236.78,236.51,236.53,25261.0,232.8673,232.9164,232.6508,232.6705,25261.0
2019-01-14 12:50:00,236.55,236.55,236.15,236.29,28036.0,232.6902,232.6902,232.2967,232.4344,28036.0
2019-01-14 13:00:00,236.19,236.21,235.85,236.02,29907.0,232.3361,232.3557,232.0016,232.1688,29907.0
2019-01-14 13:10:00,236.05,236.07,235.84,236.0,24777.0,232.1984,232.218,231.9918,232.1492,24777.0
2019-01-14 13:20:00,236.04,236.2,236.0,236.11,10279.0,232.1885,232.3459,232.1492,232.2574,10279.0
2019-01-14 13:30:00,236.08,236.2,235.95,236.2,16687.0,232.2279,232.3459,232.1,232.3459,16687.0
2019-01-14 13:40:00,236.18,236.19,235.81,235.95,14460.0,232.3262,232.3361,231.9623,232.1,14460.0
2019-01-14 13:50:00,236.01,236.07,235.85,235.86,12449.0,232.159,232.218,232.0016,232.0115,12449.0
2019-01-14 14:00:00,235.78,235.95,235.49,235.55,9971.0,231.9328,232.1,231.6475,231.7065,9971.0
2019-01-14 14:10:00,235.53,235.59,235.27,235.35,18448.0,231.6868,231.7459,231.4311,231.5098,18448.0
2019-01-14 14:20:00,235.39,235.46,235.14,235.29,12939.0,231.5491,231.618,231.3032,231.4508,12939.0
2019-01-14 14:30:00,235.25,235.26,234.98,235.14,27256.0,231.4114,231.4212,231.1458,231.3032,27256.0
2019-01-14 14:40:00,235.16,235.47,235.16,235.42,10167.0,231.3229,231.6278,231.3229,231.5786,10167.0
2019-01-14 14:50:00,235.42,235.68,235.28,235.33,15662.0,231.5786,231.8344,231.4409,231.4901,15662.0
2019-01-14 15:00:00,235.36,235.53,235.32,235.39,21257.0,231.5196,231.6868,231.4803,231.5491,21257.0
2019-01-14 15:10:00,235.46,235.48,235.2,235.23,10668.0,231.618,231.6377,231.3622,231.3917,10668.0
2019-01-14 15:20:00,235.26,235.46,235.11,235.14,33470.0,231.4212,231.618,231.2737,231.3032,33470.0
2019-01-14 15:30:00,235.17,235.33,235.06,235.1,42148.0,231.3327,231.4901,231.2245,231.2639,42148.0
2019-01-14 15:40:00,235.08,235.25,234.88,235.11,66875.0,231.2442,231.4114,231.0474,231.2737,66875.0
2019-01-14 15:50:00,235.14,235.39,234.8,235.0,208138.0,231.3032,231.5491,230.9688,231.1655,208138.0
2019-01-15 09:30:00,235.0,235.68,234.12,234.9,59506.0,231.1655,231.8344,230.2998,231.0671,59506.0
2019-01-15 09:40:00,234.83,235.99,234.72,235.79,60087.0,230.9983,232.1393,230.8901,231.9426,60087.0
2019-01-15 09:50:00,235.72,236.4,235.69,236.24,33289.0,231.8737,232.5426,231.8442,232.3853,33289.0
2019-01-15 10:00:00,236.24,236.79,235.81,235.85,79843.0,232.3853,232.9263,231.9623,232.0016,79843.0
2019-01-15 10:10:00,235.76,235.84,234.9,235.4,68925.0,231.9131,231.9918,231.0671,231.559,68925.0
2019-01-15 10:20:00,235.4,235.54,235.03,235.35,78205.0,231.559,231.6967,231.195,231.5098,78205.0
2019-01-15 10:30:00,235.35,235.5,235.04,235.16,52534.0,231.5098,231.6573,231.2048,231.3229,52534.0
2019-01-15 10:40:00,235.17,235.61,235.04,235.53,82684.0,231.3327,231.7655,231.2048,231.6868,82684.0
2019-01-15 10:50:00,235.54,236.08,235.43,235.85,83448.0,231.6967,232.2279,231.5885,232.0016,83448.0
2019-01-15 11:00:00,235.86,236.07,235.65,235.76,25798.0,232.0115,232.218,231.8049,231.9131,25798.0
2019-01-15 11:10:00,235.76,235.76,235.23,235.34,60235.0,231.9131,231.9131,231.3917,231.4999,60235.0
2019-01-15 11:20:00,235.35,235.39,234.96,234.96,30511.0,231.5098,231.5491,231.1261,231.1261,30511.0
2019-01-15 11:30:00,234.96,235.11,234.39,234.51,34903.0,231.1261,231.2737,230.5654,230.6835,34903.0
2019-01-15 11:40:00,234.56,235.0,234.3,234.94,46225.0,230.7327,231.1655,230.4769,231.1065,46225.0
2019-01-15 11:50:00,234.89,235.15,234.58,234.95,11074.0,231.0573,231.313,230.7523,231.1163,11074.0
2019-01-15 12:00:00,235.0,235.33,234.87,235.04,35099.0,231.1655,231.4901,231.0376,231.2048,35099.0
2019-01-15 12:10:00,235.06,235.46,235.06,235.39,36289.0,231.2245,231.618,231.2245,231.5491,36289.0
2019-01-15 12:20:00,235.45,235.93,235.43,235.76,24564.0,231.6081,232.0803,231.5885,231.9131,24564.0
2019-01-15 12:30:00,235.73,235.83,235.61,235.79,6738.0,231.8836,231.9819,231.7655,231.9426,6738.0
2019-01-15 12:40:00,235.84,235.88,235.48,235.72,13309.0,231.9918,232.0311,231.6377,231.8737,13309.0
2019-01-15 12:50:00,235.69,235.69,235.22,235.32,19533.0,231.8442,231.8442,231.3819,231.4803,19533.0
2019-01-15 13:00:00,235.3,235.34,235.09,235.22,17920.0,231.4606,231.4999,231.254,231.3819,17920.0
2019-01-15 13:10:00,235.17,235.2,234.82,234.97,13839.0,231.3327,231.3622,230.9884,231.136,13839.0
2019-01-15 13:20:00,234.97,235.19,234.86,235.06,22686.0,231.136,231.3524,231.0278,231.2245,22686.0
2019-01-15 13:30:00,235.1,235.65,234.98,235.46,24766.0,231.2639,231.8049,231.1458,231.618,24766.0
2019-01-15 13:40:00,235.42,235.45,235.17,235.39,37742.0,231.5786,231.6081,231.3327,231.5491,37742.0
2019-01-15 13:50:00,235.34,235.56,235.3,235.34,28781.0,231.4999,231.7164,231.4606,231.4999,28781.0
2019-01-15 14:00:00,235.35,235.56,235.21,235.22,40905.0,231.5098,231.7164,231.3721,231.3819,40905.0
2019-01-15 14:10:00,235.25,235.32,234.8,235.01,14261.0,231.4114,231.4803,230.9688,231.1753,14261.0
2019-01-15 14:20:00,235.0,235.0,234.2,234.26,15950.0,231.1655,231.1655,230.3785,230.4376,15950.0
2019-01-15 14:30:00,234.28,234.58,233.88,234.29,19147.0,230.4572,230.7523,230.0638,230.4671,19147.0
2019-01-15 14:40:00,234.21,234.63,234.21,234.35,21302.0,230.3884,230.8015,230.3884,230.5261,21302.0
2019-01-15 14:50:00,234.48,234.97,234.48,234.91,11546.0,230.654,231.136,230.654,231.077,11546.0
2019-01-15 15:00:00,234.9,235.44,234.84,235.38,9506.0,231.0671,231.5983,231.0081,231.5393,9506.0
2019-01-15 15:10:00,235.41,235.42,235.01,235.11,17536.0,231.5688,231.5786,231.1753,231.2737,17536.0
2019-01-15 15:20:00,235.12,235.26,234.88,235.23,34971.0,231.2835,231.4212,231.0474,231.3917,34971.0
2019-01-15 15:30:00,235.16,235.39,235.03,235.1,26369.0,231.3229,231.5491,231.195,231.2639,26369.0
2019-01-15 15:40:00,235.1,235.59,235.05,235.47,69706.0,231.2639,231.7459,231.2147,231.6278,69706.0
2019-01-15 15:50:00,235.48,235.52,235.15,235.47,91685.0,231.6377,231.677,231.313,231.6278,91685.0
2019-01-16 09:30:00,237.0,239.0,235.96,237.78,56121.0,233.1329,235.1002,232.1098,233.9001,56121.0
2019-01-16 09:40:00,237.88,238.06,236.63,236.8,35263.0,233.9985,234.1756,232.7689,232.9361,35263.0
2019-01-16 09:50:00,236.95,237.11,236.48,236.53,76564.0,233.0837,233.2411,232.6213,232.6705,76564.0
2019-01-16 10:00:00,236.52,237.62,236.24,236.89,93941.0,232.6607,233.7427,232.3853,233.0246,93941.0
2019-01-16 10:10:00,236.85,237.14,236.63,236.73,30513.0,232.9853,233.2706,232.7689,232.8673,30513.0
2019-01-16 10:20:00,236.81,236.81,236.21,236.45,36336.0,232.946,232.946,232.3557,232.5918,36336.0
2019-01-16 10:30:00,236.4,236.83,236.25,236.28,29606.0,232.5426,232.9656,232.3951,232.4246,29606.0
2019-01-16 10:40:00,236.42,236.9,236.26,236.74,19678.0,232.5623,233.0345,232.4049,232.8771,19678.0
2019-01-16 10:50:00,236.76,236.87,236.45,236.64,21795.0,232.8968,233.005,232.5918,232.7787,21795.0
2019-01-16 11:00:00,236.66,236.73,235.82,236.0,16080.0,232.7984,232.8673,231.9721,232.1492,16080.0
2019-01-16 11:10:00,236.02,236.58,235.97,236.35,16984.0,232.1688,232.7197,232.1197,232.4935,16984.0
2019-01-16 11:20:00,236.45,236.46,236.09,236.24,12406.0,232.5918,232.6017,232.2377,232.3853,12406.0
2019-01-16 11:30:00,236.27,236.32,235.56,235.68,27647.0,232.4148,232.4639,231.7164,231.8344,27647.0
2019-01-16 11:40:00,235.62,235.81,235.08,235.4,22395.0,231.7754,231.9623,231.2442,231.559,22395.0
2019-01-16 11:50:00,235.41,235.48,235.0,235.17,16861.0,231.5688,231.6377,231.1655,231.3327,16861.0
2019-01-16 12:00:00,235.17,235.88,235.1,235.6,15238.0,231.3327,232.0311,231.2639,231.7557,15238.0
2019-01-16 12:10:00,235.63,235.69,235.06,235.53,27941.0,231.7852,231.8442,231.2245,231.6868,27941.0
2019-01-16 12:20:00,235.63,235.93,235.5,235.93,26436.0,231.7852,232.0803,231.6573,232.0803,26436.0
2019-01-16 12:30:00,235.92,236.12,235.48,235.58,8273.0,232.0705,232.2672,231.6377,231.736,8273.0
2019-01-16 12:40:00,235.71,235.89,235.58,235.63,11623.0,231.8639,232.041,231.736,231.7852,11623.0
2019-01-16 12:50:00,235.6,236.01,235.6,235.77,15363.0,231.7557,232.159,231.7557,231.9229,15363.0
2019-01-16 13:00:00,235.71,235.73,235.48,235.57,8351.0,231.8639,231.8836,231.6377,231.7262,8351.0
2019-01-16 13:10:00,235.62,235.87,235.42,235.86,9149.0,231.7754,232.0213,231.5786,232.0115,9149.0
2019-01-16 13:20:00,235.83,235.92,235.61,235.82,8840.0,231.9819,232.0705,231.7655,231.9721,8840.0
2019-01-16 13:30:00,235.84,235.91,235.51,235.56,13907.0,231.9918,232.0606,231.6672,231.7164,13907.0
2019-01-16 13:40:00,235.64,235.87,235.6,235.87,10821.0,231.795,232.0213,231.7557,232.0213,10821.0
2019-01-16 13:50:00,235.92,235.92,235.58,235.69,13605.0,232.0705,232.0705,231.736,231.8442,13605.0
2019-01-16 14:00:00,235.65,235.95,235.47,235.49,14405.0,231.8049,232.1,231.6278,231.6475,14405.0
2019-01-16 14:10:00,235.47,235.94,235.47,235.79,10207.0,231.6278,232.0901,231.6278,231.9426,10207.0
2019-01-16 14:20:00,235.78,236.18,235.77,236.06,19232.0,231.9328,232.3262,231.9229,232.2082,19232.0
2019-01-16 14:30:00,236.05,236.44,235.93,236.31,13984.0,232.1984,232.582,232.0803,232.4541,13984.0
2019-01-16 14:40:00,236.33,236.39,235.58,235.61,20926.0,232.4738,232.5328,231.736,231.7655,20926.0
2019-01-16 14:50:00,235.67,235.89,235.42,235.49,15105.0,231.8246,232.041,231.5786,231.6475,15105.0
2019-01-16 15:00:00,235.5,235.98,235.5,235.86,16079.0,231.6573,232.1295,231.6573,232.0115,16079.0
2019-01-16 15:10:00,235.9,236.07,235.74,235.84,15803.0,232.0508,232.218,231.8934,231.9918,15803.0
2019-01-16 15:20:00,235.82,235.86,235.56,235.64,24678.0,231.9721,232.0115,231.7164,231.795,24678.0
2019-01-16 15:30:00,235.66,235.72,235.02,235.25,28793.0,231.8147,231.8737,231.1852,231.4114,28793.0
2019-01-16 15:40:00,235.26,235.31,234.93,235.13,39737.0,231.4212,231.4704,231.0966,231.2934,39737.0
2019-01-16 15:50:00,235.12,235.31,234.47,234.55,166141.0,231.2835,231.4704,230.6441,230.7228,166141.0
2019-01-17 09:30:00,234.13,234.86,233.82,234.68,39996.0,230.3097,231.0278,230.0047,230.8507,39996.0
2019-01-17 09:40:00,234.83,235.32,234.75,234.89,25056.0,230.9983,231.4803,230.9196,231.0573,25056.0
2019-01-17 09:50:00,234.85,235.23,234.53,234.53,11300.0,231.0179,231.3917,230.7032,230.7032,11300.0
2019-01-17 10:00:00,234.45,234.8,234.1,234.75,20217.0,230.6245,230.9688,230.2802,230.9196,20217.0
2019-01-17 10:10:00,234.73,235.07,234.27,234.3,22539.0,230.8999,231.2343,230.4474,230.4769,22539.0
2019-01-17 10:20:00,234.32,234.78,234.1,234.61,23470.0,230.4966,230.9491,230.2802,230.7819,23470.0
2019-01-17 10:30:00,234.49,234.53,234.03,234.05,12240.0,230.6638,230.7032,230.2113,230.231,12240.0
2019-01-17 10:40:00,234.09,234.37,233.97,234.14,8945.0,230.2703,230.5458,230.1523,230.3195,8945.0
2019-01-17 10:50:00,234.14,234.23,233.71,233.78,10210.0,230.3195,230.4081,229.8965,229.9654,10210.0
2019-01-17 11:00:00,233.77,234.34,233.74,234.33,6577.0,229.9556,230.5163,229.926,230.5064,6577.0
2019-01-17 11:10:00,234.34,234.36,234.01,234.31,10579.0,230.5163,230.5359,230.1916,230.4867,10579.0
2019-01-17 11:20:00,234.34,234.43,234.07,234.15,21138.0,230.5163,230.6048,230.2507,230.3294,21138.0
2019-01-17 11:30:00,234.12,234.43,233.96,234.06,21966.0,230.2998,230.6048,230.1425,230.2408,21966.0
2019-01-17 11:40:00,234.15,234.32,233.99,234.13,8342.0,230.3294,230.4966,230.172,230.3097,8342.0
2019-01-17 11:50:00,234.12,234.18,233.76,234.04,12240.0,230.2998,230.3589,229.9457,230.2212,12240.0
2019-01-17 12:00:00,234.0,234.18,233.9,234.02,9545.0,230.1818,230.3589,230.0834,230.2015,9545.0
2019-01-17 12:10:00,234.04,234.69,234.04,234.58,14213.0,230.2212,230.8605,230.2212,230.7523,14213.0
2019-01-17 12:20:00,234.64,234.67,234.27,234.5,27627.0,230.8114,230.8409,230.4474,230.6736,27627.0
2019-01-17 12:30:00,234.5,234.78,234.37,234.75,27116.0,230.6736,230.9491,230.5458,230.9196,27116.0
2019-01-17 12:40:00,234.77,235.1,234.64,234.9,102741.0,230.9392,231.2639,230.8114,231.0671,102741.0
2019-01-17 12:50:00,234.88,234.97,234.7,234.78,38755.0,231.0474,231.136,230.8704,230.9491,38755.0
2019-01-17 13:00:00,234.83,234.85,234.68,234.74,32241.0,230.9983,231.0179,230.8507,230.9097,32241.0
2019-01-17 13:10:00,234.73,235.1,234.73,235.08,17815.0,230.8999,231.2639,230.8999,231.2442,17815.0
2019-01-17 13:20:00,235.08,235.18,234.87,234.88,13151.0,231.2442,231.3426,231.0376,231.0474,13151.0
2019-01-17 13:30:00,234.88,235.14,234.88,235.03,14133.0,231.0474,231.3032,231.0474,231.195,14133.0
2019-01-17 13:40:00,235.04,235.04,234.86,234.97,16495.0,231.2048,231.2048,231.0278,231.136,16495.0
2019-01-17 13:50:00,235.01,235.1,234.83,234.99,23688.0,231.1753,231.2639,230.9983,231.1557,23688.0
2019-01-17 14:00:00,235.02,235.05,234.82,234.88,13680.0,231.1852,231.2147,230.9884,231.0474,13680.0
2019-01-17 14:10:00,234.99,235.2,234.9,235.08,15780.0,231.1557,231.3622,231.0671,231.2442,15780.0
2019-01-17 14:20:00,235.09,235.11,234.86,234.9,14276.0,231.254,231.2737,231.0278,231.0671,14276.0
2019-01-17 14:30:00,234.86,235.26,234.79,235.14,50477.0,231.0278,231.4212,230.9589,231.3032,50477.0
2019-01-17 14:40:00,235.14,238.7,235.06,238.62,144373.0,231.3032,234.8051,231.2245,234.7264,144373.0
2019-01-17 14:50:00,238.68,238.78,237.88,238.41,89625.0,234.7854,234.8838,233.9985,234.5198,89625.0
2019-01-17 15:00:00,238.42,238.43,237.5,237.79,26366.0,234.5297,234.5395,233.6247,233.91,26366.0
2019-01-17 15:10:00,237.8,237.8,237.11,237.4,56317.0,233.9198,233.9198,233.2411,233.5263,56317.0
2019-01-17 15:20:00,237.43,237.7,237.13,237.51,22768.0,233.5558,233.8214,233.2607,233.6345,22768.0
2019-01-17 15:30:00,237.51,238.07,237.43,237.96,37100.0,233.6345,234.1854,233.5558,234.0772,37100.0
2019-01-17 15:40:00,237.99,238.12,237.74,237.81,35894.0,234.1067,234.2346,233.8608,233.9296,35894.0
2019-01-17 15:50:00,237.84,238.48,237.69,238.17,139423.0,233.9591,234.5887,233.8116,234.2838,139423.0
2019-01-18 09:30:00,240.33,241.88,240.0,241.71,227153.0,236.4085,237.9332,236.0839,237.766,227153.0
2019-01-18 09:40:00,241.47,241.98,241.07,241.3,59857.0,237.5299,238.0316,237.1364,237.3627,59857.0
2019-01-18 09:50:00,241.29,241.34,239.63,239.85,15631.0,237.3529,237.402,235.7199,235.9363,15631.0
2019-01-18 10:00:00,239.48,239.69,238.71,238.99,20749.0,235.5724,235.779,234.815,235.0904,20749.0
2019-01-18 10:10:00,238.96,239.4,238.23,239.05,18630.0,235.0609,235.4937,234.3428,235.1494,18630.0
2019-01-18 10:20:00,239.15,239.53,238.84,239.08,90943.0,235.2478,235.6216,234.9428,235.1789,90943.0
2019-01-18 10:30:00,239.08,239.61,239.05,239.1,16421.0,235.1789,235.7003,235.1494,235.1986,16421.0
2019-01-18 10:40:00,239.16,239.95,239.13,239.58,26593.0,235.2576,236.0347,235.2281,235.6708,26593.0
2019-01-18 10:50:00,239.62,239.62,239.15,239.3,11385.0,235.7101,235.7101,235.2478,235.3953,11385.0
2019-01-18 11:00:00,239.39,240.16,239.25,239.82,46744.0,235.4839,236.2413,235.3461,235.9068,46744.0
2019-01-18 11:10:00,239.87,240.7,239.73,240.3,20564.0,235.956,236.7725,235.8183,236.379,20564.0
2019-01-18 11:20:00,240.3,240.67,240.29,240.6,29650.0,236.379,236.743,236.3692,236.6741,29650.0
2019-01-18 11:30:00,240.64,240.7,240.27,240.54,16189.0,236.7135,236.7725,236.3495,236.6151,16189.0
2019-01-18 11:40:00,240.56,240.87,240.41,240.73,22473.0,236.6348,236.9397,236.4872,236.802,22473.0
2019-01-18 11:50:00,240.74,241.15,240.33,241.13,19264.0,236.8118,237.2151,236.4085,237.1955,19264.0
2019-01-18 12:00:00,241.22,241.28,240.81,240.92,34316.0,237.284,237.343,236.8807,236.9889,34316.0
2019-01-18 12:10:00,240.93,241.45,240.81,240.83,27428.0,236.9987,237.5102,236.8807,236.9004,27428.0
2019-01-18 12:20:00,240.81,241.14,240.72,240.96,17725.0,236.8807,237.2053,236.7922,237.0282,17725.0
2019-01-18 12:30:00,240.92,241.17,240.84,241.03,9554.0,236.9889,237.2348,236.9102,237.0971,9554.0
2019-01-18 12:40:00,241.03,241.48,241.03,241.45,55581.0,237.0971,237.5398,237.0971,237.5102,55581.0
2019-01-18 12:50:00,241.45,241.66,241.29,241.57,20252.0,237.5102,237.7168,237.3529,237.6283,20252.0
2019-01-18 13:00:00,241.62,241.62,240.85,240.9,13919.0,237.6775,237.6775,236.92,236.9692,13919.0
2019-01-18 13:10:00,240.84,241.3,240.76,241.25,5925.0,236.9102,237.3627,236.8315,237.3135,5925.0
2019-01-18 13:20:00,241.29,241.45,240.74,240.88,10166.0,237.3529,237.5102,236.8118,236.9495,10166.0
2019-01-18 13:30:00,241.0,241.0,240.49,240.65,8310.0,237.0676,237.0676,236.5659,236.7233,8310.0
2019-01-18 13:40:00,240.65,240.74,240.23,240.47,9237.0,236.7233,236.8118,236.3101,236.5462,9237.0
2019-01-18 13:50:00,240.47,240.86,240.46,240.86,7974.0,236.5462,236.9299,236.5364,236.9299,7974.0
2019-01-18 14:00:00,240.85,240.85,240.55,240.76,11675.0,236.92,236.92,236.6249,236.8315,11675.0
2019-01-18 14:10:00,240.76,240.76,240.23,240.51,12488.0,236.8315,236.8315,236.3101,236.5856,12488.0
2019-01-18 14:20:00,240.37,240.47,240.23,240.36,24070.0,236.4479,236.5462,236.3101,236.438,24070.0
2019-01-18 14:30:00,240.36,240.44,240.1,240.23,13362.0,236.438,236.5167,236.1823,236.3101,13362.0
2019-01-18 14:40:00,240.23,240.69,240.23,240.53,106304.0,236.3101,236.7626,236.3101,236.6053,106304.0
2019-01-18 14:50:00,240.59,240.61,240.42,240.44,26952.0,236.6643,236.6839,236.497,236.5167,26952.0
2019-01-18 15:00:00,240.43,240.45,240.03,240.15,14070.0,236.5069,236.5266,236.1134,236.2315,14070.0
2019-01-18 15:10:00,240.15,240.91,240.1,240.88,19770.0,236.2315,236.9791,236.1823,236.9495,19770.0
2019-01-18 15:20:00,240.83,240.97,240.75,240.96,32767.0,236.9004,237.0381,236.8217,237.0282,32767.0
2019-01-18 15:30:00,240.97,241.39,240.97,241.24,40510.0,237.0381,237.4512,237.0381,237.3037,40510.0
2019-01-18 15:40:00,241.26,241.33,240.42,240.47,61668.0,237.3233,237.3922,236.497,236.5462,61668.0
2019-01-18 15:50:00,240.5,240.72,240.05,240.67,156569.0,236.5757,236.7922,236.1331,236.743,156569.0
2019-01-22 09:30:00,238.58,238.98,237.55,238.47,57896.0,234.6871,235.0805,233.6739,234.5789,57896.0
2019-01-22 09:40:00,238.47,238.67,238.16,238.46,20726.0,234.5789,234.7756,234.2739,234.569,20726.0
2019-01-22 09:50:00,238.46,239.24,238.46,238.88,18067.0,234.569,235.3363,234.569,234.9822,18067.0
2019-01-22 10:00:00,238.86,238.97,238.46,238.89,14701.0,234.9625,235.0707,234.569,234.992,14701.0
2019-01-22 10:10:00,238.91,239.35,238.76,239.11,12987.0,235.0117,235.4445,234.8641,235.2084,12987.0
2019-01-22 10:20:00,239.21,239.63,239.12,239.32,14372.0,235.3068,235.7199,235.2183,235.415,14372.0
2019-01-22 10:30:00,239.28,240.1,239.09,240.02,19578.0,235.3757,236.1823,235.1888,236.1036,19578.0
2019-01-22 10:40:00,240.01,240.1,239.75,240.04,46469.0,236.0937,236.1823,235.838,236.1232,46469.0
2019-01-22 10:50:00,240.06,240.22,239.95,240.0,13698.0,236.1429,236.3003,236.0347,236.0839,13698.0
2019-01-22 11:00:00,240.0,240.11,239.79,240.01,28521.0,236.0839,236.1921,235.8773,236.0937,28521.0
2019-01-22 11:10:00,239.97,240.19,239.9,240.1,12545.0,236.0544,236.2708,235.9855,236.1823,12545.0
2019-01-22 11:20:00,240.04,240.28,239.67,239.71,30344.0,236.1232,236.3593,235.7593,235.7986,30344.0
2019-01-22 11:30:00,239.51,239.64,239.22,239.46,14188.0,235.6019,235.7298,235.3166,235.5527,14188.0
2019-01-22 11:40:00,239.43,239.63,239.29,239.62,25918.0,235.5232,235.7199,235.3855,235.7101,25918.0
2019-01-22 11:50:00,239.55,239.56,239.36,239.43,39556.0,235.6412,235.6511,235.4543,235.5232,39556.0
2019-01-22 12:00:00,239.46,239.91,239.38,239.68,37173.0,235.5527,235.9954,235.474,235.7691,37173.0
2019-01-22 12:10:00,239.74,239.88,239.41,239.64,59819.0,235.8281,235.9659,235.5035,235.7298,59819.0
2019-01-22 12:20:00,239.61,239.62,239.41,239.49,19721.0,235.7003,235.7101,235.5035,235.5822,19721.0
2019-01-22 12:30:00,239.48,239.75,239.39,239.56,11170.0,235.5724,235.838,235.4839,235.6511,11170.0
2019-01-22 12:40:00,239.58,239.71,239.47,239.7,7767.0,235.6708,235.7986,235.5626,235.7888,7767.0
2019-01-22 12:50:00,239.69,239.79,239.54,239.57,7760.0,235.779,235.8773,235.6314,235.6609,7760.0
2019-01-22 13:00:00,239.51,239.52,238.88,238.94,70098.0,235.6019,235.6117,234.9822,235.0412,70098.0
2019-01-22 13:10:00,238.89,239.17,238.58,239.01,28087.0,234.992,235.2674,234.6871,235.1101,28087.0
2019-01-22 13:20:00,239.09,239.34,238.95,239.0,42345.0,235.1888,235.4347,235.051,235.1002,42345.0
2019-01-22 13:30:00,238.95,239.12,238.94,239.03,24892.0,235.051,235.2183,235.0412,235.1297,24892.0
2019-01-22 13:40:00,239.03,239.18,238.98,239.07,18440.0,235.1297,235.2773,235.0805,235.1691,18440.0
2019-01-22 13:50:00,239.1,239.24,239.0,239.14,22650.0,235.1986,235.3363,235.1002,235.2379,22650.0
2019-01-22 14:00:00,239.09,239.43,239.09,239.26,23954.0,235.1888,235.5232,235.1888,235.356,23954.0
2019-01-22 14:10:00,239.31,239.43,239.23,239.26,24812.0,235.4052,235.5232,235.3265,235.356,24812.0
2019-01-22 14:20:00,239.31,239.31,239.12,239.13,15370.0,235.4052,235.4052,235.2183,235.2281,15370.0
2019-01-22 14:30:00,239.14,239.2,239.05,239.18,26947.0,235.2379,235.297,235.1494,235.2773,26947.0
2019-01-22 14:40:00,239.2,239.48,239.18,239.28,26838.0,235.297,235.5724,235.2773,235.3757,26838.0
2019-01-22 14:50:00,239.3,239.52,239.1,239.19,32703.0,235.3953,235.6117,235.1986,235.2871,32703.0
2019-01-22 15:00:00,239.17,239.24,238.94,239.05,68167.0,235.2674,235.3363,235.0412,235.1494,68167.0
2019-01-22 15:10:00,239.05,239.23,238.95,239.1,47880.0,235.1494,235.3265,235.051,235.1986,47880.0
2019-01-22 15:20:00,239.1,239.42,239.07,239.27,25784.0,235.1986,235.5134,235.1691,235.3658,25784.0
2019-01-22 15:30:00,239.27,240.0,238.99,239.99,33929.0,235.3658,236.0839,235.0904,236.0741,33929.0
2019-01-22 15:40:00,239.96,240.31,239.25,239.43,31685.0,236.0446,236.3888,235.3461,235.5232,31685.0
2019-01-22 15:50:00,239.45,240.79,239.29,240.79,125354.0,235.5429,236.861,235.3855,236.861,125354.0
2019-01-23 09:30:00,242.43,244.52,241.83,243.14,122367.0,238.4743,240.5301,237.884,239.1727,122367.0
2019-01-23 09:40:00,243.27,243.34,241.69,243.13,26579.0,239.3005,239.3694,237.7463,239.1628,26579.0
2019-01-23 09:50:00,243.21,244.07,243.04,243.49,28857.0,239.2415,240.0875,239.0743,239.517,28857.0
2019-01-23 10:00:00,243.5,243.67,242.67,243.12,31612.0,239.5268,239.694,238.7103,239.153,31612.0
2019-01-23 10:10:00,243.1,243.1,241.93,242.18,18592.0,239.1333,239.1333,237.9824,238.2283,18592.0
2019-01-23 10:20:00,242.06,242.06,241.67,241.85,8307.0,238.1103,238.1103,237.7267,237.9037,8307.0
2019-01-23 10:30:00,241.77,242.28,241.71,241.74,12120.0,237.825,238.3267,237.766,237.7955,12120.0
2019-01-23 10:40:00,241.74,241.93,240.99,240.99,29039.0,237.7955,237.9824,237.0577,237.0577,29039.0
2019-01-23 10:50:00,240.94,241.4,240.75,241.38,22517.0,237.0086,237.4611,236.8217,237.4414,22517.0
2019-01-23 11:00:00,241.35,241.43,240.69,240.73,11262.0,237.4119,237.4906,236.7626,236.802,11262.0
2019-01-23 11:10:00,240.78,240.87,240.05,240.13,12463.0,236.8512,236.9397,236.1331,236.2118,12463.0
2019-01-23 11:20:00,240.19,240.19,239.49,240.07,24159.0,236.2708,236.2708,235.5822,236.1528,24159.0
2019-01-23 11:30:00,239.99,240.17,239.71,240.05,38220.0,236.0741,236.2511,235.7986,236.1331,38220.0
2019-01-23 11:40:00,239.91,239.96,239.25,239.34,15310.0,235.9954,236.0446,235.3461,235.4347,15310.0
2019-01-23 11:50:00,239.36,239.4,238.88,239.04,13088.0,235.4543,235.4937,234.9822,235.1396,13088.0
2019-01-23 12:00:00,239.16,239.58,238.82,238.98,17039.0,235.2576,235.6708,234.9232,235.0805,17039.0
2019-01-23 12:10:00,239.0,239.24,238.69,238.89,12164.0,235.1002,235.3363,234.7953,234.992,12164.0
2019-01-23 12:20:00,238.98,239.84,238.85,239.62,12462.0,235.0805,235.9265,234.9527,235.7101,12462.0
2019-01-23 12:30:00,239.72,240.03,239.62,239.95,12467.0,235.8085,236.1134,235.7101,236.0347,12467.0
2019-01-23 12:40:00,239.98,240.57,239.88,240.44,12116.0,236.0642,236.6446,235.9659,236.5167,12116.0
2019-01-23 12:50:00,240.4,240.75,240.3,240.65,12679.0,236.4774,236.8217,236.379,236.7233,12679.0
2019-01-23 13:00:00,240.72,240.8,240.12,240.8,20832.0,236.7922,236.8708,236.2019,236.8708,20832.0
2019-01-23 13:10:00,240.68,240.95,240.46,240.86,9676.0,236.7528,237.0184,236.5364,236.9299,9676.0
2019-01-23 13:20:00,240.89,241.07,240.65,240.76,89595.0,236.9594,237.1364,236.7233,236.8315,89595.0
2019-01-23 13:30:00,240.79,241.17,240.79,240.89,29041.0,236.861,237.2348,236.861,236.9594,29041.0
2019-01-23 13:40:00,240.92,241.15,240.74,241.1,60432.0,236.9889,237.2151,236.8118,237.166,60432.0
2019-01-23 13:50:00,241.02,241.02,240.49,240.87,27308.0,237.0873,237.0873,236.5659,236.9397,27308.0
2019-01-23 14:00:00,240.87,241.33,240.8,241.28,23189.0,236.9397,237.3922,236.8708,237.343,23189.0
2019-01-23 14:10:00,241.25,241.34,240.85,240.88,26754.0,237.3135,237.402,236.92,236.9495,26754.0
2019-01-23 14:20:00,240.9,241.33,240.9,241.19,19801.0,236.9692,237.3922,236.9692,237.2545,19801.0
2019-01-23 14:30:00,241.06,241.17,240.58,240.69,39958.0,237.1266,237.2348,236.6544,236.7626,39958.0
2019-01-23 14:40:00,240.65,240.67,240.23,240.34,5181.0,236.7233,236.743,236.3101,236.4184,5181.0
2019-01-23 14:50:00,240.41,240.98,240.4,240.86,18877.0,236.4872,237.0479,236.4774,236.9299,18877.0
2019-01-23 15:00:00,240.86,241.35,240.84,241.0,61788.0,236.9299,237.4119,236.9102,237.0676,61788.0
2019-01-23 15:10:00,240.98,241.69,240.95,241.61,24130.0,237.0479,237.7463,237.0184,237.6676,24130.0
2019-01-23 15:20:00,241.63,242.02,241.62,241.87,30447.0,237.6873,238.0709,237.6775,237.9234,30447.0
2019-01-23 15:30:00,241.88,241.94,241.33,241.52,33049.0,237.9332,237.9922,237.3922,237.5791,33049.0
2019-01-23 15:40:00,241.54,241.88,241.32,241.77,39359.0,237.5988,237.9332,237.3824,237.825,39359.0
2019-01-23 15:50:00,241.77,241.78,241.32,241.48,101128.0,237.825,237.8349,237.3824,237.5398,101128.0
2019-01-24 09:30:00,240.78,241.0,238.61,238.91,41763.0,236.8512,237.0676,234.7166,235.0117,41763.0
2019-01-24 09:40:00,238.78,239.7,238.31,239.48,29106.0,234.8838,235.7888,234.4215,235.5724,29106.0
2019-01-24 09:50:00,239.42,240.06,239.42,239.83,30993.0,235.5134,236.1429,235.5134,235.9167,30993.0
2019-01-24 10:00:00,239.83,240.01,239.61,239.79,26622.0,235.9167,236.0937,235.7003,235.8773,26622.0
2019-01-24 10:10:00,239.78,240.39,239.7,240.24,27391.0,235.8675,236.4675,235.7888,236.32,27391.0
2019-01-24 10:20:00,240.21,240.23,239.72,240.01,19245.0,236.2905,236.3101,235.8085,236.0937,19245.0
2019-01-24 10:30:00,240.07,240.58,240.06,240.15,11873.0,236.1528,236.6544,236.1429,236.2315,11873.0
2019-01-24 10:40:00,240.15,240.35,240.05,240.15,13174.0,236.2315,236.4282,236.1331,236.2315,13174.0
2019-01-24 10:50:00,240.03,240.26,239.72,240.16,21936.0,236.1134,236.3397,235.8085,236.2413,21936.0
2019-01-24 11:00:00,240.07,240.15,239.73,239.94,15894.0,236.1528,236.2315,235.8183,236.0249,15894.0
2019-01-24 11:10:00,239.96,239.96,239.54,239.75,24745.0,236.0446,236.0446,235.6314,235.838,24745.0
2019-01-24 11:20:00,239.59,239.82,239.5,239.82,13961.0,235.6806,235.9068,235.5921,235.9068,13961.0
2019-01-24 11:30:00,239.81,240.27,239.71,240.27,17537.0,235.897,236.3495,235.7986,236.3495,17537.0
2019-01-24 11:40:00,240.25,240.44,240.09,240.22,13476.0,236.3298,236.5167,236.1724,236.3003,13476.0
2019-01-24 11:50:00,240.19,240.22,239.88,240.19,9854.0,236.2708,236.3003,235.9659,236.2708,9854.0
2019-01-24 12:00:00,240.1,240.17,239.96,240.1,7453.0,236.1823,236.2511,236.0446,236.1823,7453.0
2019-01-24 12:10:00,240.0,240.32,240.0,240.22,12653.0,236.0839,236.3987,236.0839,236.3003,12653.0
2019-01-24 12:20:00,240.25,240.54,240.15,240.53,14454.0,236.3298,236.6151,236.2315,236.6053,14454.0
2019-01-24 12:30:00,240.44,240.57,240.0,240.21,13993.0,236.5167,236.6446,236.0839,236.2905,13993.0
2019-01-24 12:40:00,240.11,240.34,240.06,240.26,13325.0,236.1921,236.4184,236.1429,236.3397,13325.0
2019-01-24 12:50:00,240.3,240.3,239.98,240.0,19010.0,236.379,236.379,236.0642,236.0839,19010.0
2019-01-24 13:00:00,240.03,240.21,239.98,240.04,22447.0,236.1134,236.2905,236.0642,236.1232,22447.0
2019-01-24 13:10:00,240.0,240.01,239.54,239.81,21710.0,236.0839,236.0937,235.6314,235.897,21710.0
2019-01-24 13:20:00,239.82,240.02,239.71,239.96,23086.0,235.9068,236.1036,235.7986,236.0446,23086.0
2019-01-24 13:30:00,239.84,240.06,239.75,240.02,28932.0,235.9265,236.1429,235.838,236.1036,28932.0
2019-01-24 13:40:00,240.07,240.19,239.8,240.04,46105.0,236.1528,236.2708,235.8872,236.1232,46105.0
2019-01-24 13:50:00,240.12,240.31,240.05,240.23,12038.0,236.2019,236.3888,236.1331,236.3101,12038.0
2019-01-24 14:00:00,240.22,240.29,239.91,240.18,17957.0,236.3003,236.3692,235.9954,236.261,17957.0
2019-01-24 14:10:00,240.15,240.32,239.97,240.29,31056.0,236.2315,236.3987,236.0544,236.3692,31056.0
2019-01-24 14:20:00,240.31,240.6,240.22,240.6,12246.0,236.3888,236.6741,236.3003,236.6741,12246.0
2019-01-24 14:30:00,240.57,241.05,240.47,241.05,29143.0,236.6446,237.1168,236.5462,237.1168,29143.0
2019-01-24 14:40:00,241.02,241.44,240.92,240.93,39740.0,237.0873,237.5004,236.9889,236.9987,39740.0
2019-01-24 14:50:00,240.93,240.96,240.39,240.5,25499.0,236.9987,237.0282,236.4675,236.5757,25499.0
2019-01-24 15:00:00,240.49,240.85,240.45,240.8,69552.0,236.5659,236.92,236.5266,236.8708,69552.0
2019-01-24 15:10:00,240.76,241.15,240.72,241.02,26718.0,236.8315,237.2151,236.7922,237.0873,26718.0
2019-01-24 15:20:00,241.01,241.32,241.01,241.03,21927.0,237.0774,237.3824,237.0774,237.0971,21927.0
2019-01-24 15:30:00,241.03,241.06,240.58,240.61,45117.0,237.0971,237.1266,236.6544,236.6839,45117.0
2019-01-24 15:40:00,240.64,240.65,240.44,240.56,57289.0,236.7135,236.7233,236.5167,236.6348,57289.0
2019-01-24 15:50:00,240.56,240.94,240.5,240.64,146257.0,236.6348,237.0086,236.5757,236.7135,146257.0
2019-01-25 09:30:00,242.5,244.32,241.49,242.91,83881.0,238.5431,240.3334,237.5496,238.9464,83881.0
2019-01-25 09:40:00,242.91,243.17,241.89,242.43,43857.0,238.9464,239.2022,237.9431,238.4743,43857.0
2019-01-25 09:50:00,242.51,242.87,242.16,242.33,48158.0,238.5529,238.9071,238.2087,238.3759,48158.0
2019-01-25 10:00:00,242.37,242.72,242.34,242.46,22912.0,238.4152,238.7595,238.3857,238.5038,22912.0
2019-01-25 10:10:00,242.44,242.62,241.84,242.31,45139.0,238.4841,238.6612,237.8939,238.3562,45139.0
2019-01-25 10:20:00,242.11,242.23,241.76,242.0,110318.0,238.1595,238.2775,237.8152,238.0513,110318.0
2019-01-25 10:30:00,242.04,243.17,241.96,242.66,30769.0,238.0906,239.2022,238.0119,238.7005,30769.0
2019-01-25 10:40:00,242.73,243.24,242.61,243.01,38860.0,238.7694,239.271,238.6513,239.0448,38860.0
2019-01-25 10:50:00,243.07,243.19,242.8,242.82,18846.0,239.1038,239.2219,238.8382,238.8579,18846.0
2019-01-25 11:00:00,242.81,242.87,242.51,242.53,10472.0,238.8481,238.9071,238.5529,238.5726,10472.0
2019-01-25 11:10:00,242.51,242.64,242.31,242.34,23848.0,238.5529,238.6808,238.3562,238.3857,23848.0
2019-01-25 11:20:00,242.36,242.45,241.64,241.67,24177.0,238.4054,238.4939,237.6971,237.7267,24177.0
2019-01-25 11:30:00,241.67,242.06,241.51,241.89,33197.0,237.7267,238.1103,237.5693,237.9431,33197.0
2019-01-25 11:40:00,241.9,242.1,241.76,241.77,20967.0,237.9529,238.1496,237.8152,237.825,20967.0
2019-01-25 11:50:00,241.82,242.38,241.73,242.14,10664.0,237.8742,238.4251,237.7857,238.189,10664.0
2019-01-25 12:00:00,242.0,242.16,241.88,242.04,7579.0,238.0513,238.2087,237.9332,238.0906,7579.0
2019-01-25 12:10:00,242.0,242.06,241.89,242.06,38320.0,238.0513,238.1103,237.9431,238.1103,38320.0
2019-01-25 12:20:00,242.08,242.41,242.08,242.26,14354.0,238.13,238.4546,238.13,238.307,14354.0
2019-01-25 12:30:00,242.18,242.3,242.05,242.3,36126.0,238.2283,238.3464,238.1005,238.3464,36126.0
2019-01-25 12:40:00,242.32,242.32,241.5,241.51,29773.0,238.366,238.366,237.5594,237.5693,29773.0
2019-01-25 12:50:00,241.51,241.78,241.17,241.78,17337.0,237.5693,237.8349,237.2348,237.8349,17337.0
2019-01-25 13:00:00,241.7,241.86,241.38,241.48,14189.0,237.7562,237.9136,237.4414,237.5398,14189.0
2019-01-25 13:10:00,241.45,241.7,241.29,241.69,12452.0,237.5102,237.7562,237.3529,237.7463,12452.0
2019-01-25 13:20:00,241.71,242.08,241.71,242.01,14728.0,237.766,238.13,237.766,238.0611,14728.0
2019-01-25 13:30:00,241.98,242.14,241.82,242.04,13388.0,238.0316,238.189,237.8742,238.0906,13388.0
2019-01-25 13:40:00,242.04,242.17,241.93,242.12,9678.0,238.0906,238.2185,237.9824,238.1693,9678.0
2019-01-25 13:50:00,242.14,242.14,241.9,242.03,11911.0,238.189,238.189,237.9529,238.0808,11911.0
2019-01-25 14:00:00,242.03,242.15,241.85,241.94,13930.0,238.0808,238.1988,237.9037,237.9922,13930.0
2019-01-25 14:10:00,241.85,241.96,241.59,241.67,12014.0,237.9037,238.0119,237.648,237.7267,12014.0
2019-01-25 14:20:00,241.64,241.65,241.05,241.13,7227.0,237.6971,237.707,237.1168,237.1955,7227.0
2019-01-25 14:30:00,241.07,241.59,240.99,241.48,14864.0,237.1364,237.648,237.0577,237.5398,14864.0
2019-01-25 14:40:00,241.55,242.04,241.5,241.85,11534.0,237.6086,238.0906,237.5594,237.9037,11534.0
2019-01-25 14:50:00,241.75,242.08,241.65,242.0,9429.0,237.8053,238.13,237.707,238.0513,9429.0
2019-01-25 15:00:00,242.1,242.1,241.81,241.92,9367.0,238.1496,238.1496,237.8644,237.9726,9367.0
2019-01-25 15:10:00,241.94,242.28,241.91,242.2,14379.0,237.9922,238.3267,237.9627,238.248,14379.0
2019-01-25 15:20:00,242.14,242.14,241.48,241.52,23545.0,238.189,238.189,237.5398,237.5791,23545.0
2019-01-25 15:30:00,241.52,241.55,240.92,241.55,47577.0,237.5791,237.6086,236.9889,237.6086,47577.0
2019-01-25 15:40:00,241.59,242.05,241.48,242.05,65798.0,237.648,238.1005,237.5398,238.1005,65798.0
2019-01-25 15:50:00,242.05,242.1,240.69,240.91,261598.0,238.1005,238.1496,236.7626,236.9791,261598.0
2019-01-28 09:30:00,238.09,240.0,237.1,237.27,62055.0,234.2051,236.0839,233.2312,233.3984,62055.0
2019-01-28 09:40:00,237.33,237.89,236.67,237.38,40840.0,233.4575,234.0083,232.8082,233.5067,40840.0
2019-01-28 09:50:00,237.25,237.85,237.1,237.85,43757.0,233.3788,233.969,233.2312,233.969,43757.0
2019-01-28 10:00:00,237.61,237.92,237.21,237.53,18529.0,233.7329,234.0378,233.3394,233.6542,18529.0
2019-01-28 10:10:00,237.44,237.56,236.7,237.25,17930.0,233.5657,233.6837,232.8377,233.3788,17930.0
2019-01-28 10:20:00,237.3,237.95,237.3,237.84,14645.0,233.428,234.0674,233.428,233.9591,14645.0
2019-01-28 10:30:00,237.85,238.07,237.5,237.55,18962.0,233.969,234.1854,233.6247,233.6739,18962.0
2019-01-28 10:40:00,237.47,238.04,237.47,237.88,46593.0,233.5952,234.1559,233.5952,233.9985,46593.0
2019-01-28 10:50:00,237.83,238.04,237.48,237.54,29667.0,233.9493,234.1559,233.605,233.664,29667.0
2019-01-28 11:00:00,237.5,237.73,237.34,237.72,16529.0,233.6247,233.8509,233.4673,233.8411,16529.0
2019-01-28 11:10:00,237.65,238.03,237.63,237.8,21006.0,233.7722,234.146,233.7526,233.9198,21006.0
2019-01-28 11:20:00,237.84,237.95,237.61,237.8,20465.0,233.9591,234.0674,233.7329,233.9198,20465.0
2019-01-28 11:30:00,237.8,237.9,237.39,237.55,13435.0,233.9198,234.0182,233.5165,233.6739,13435.0
2019-01-28 11:40:00,237.47,237.61,237.0,237.31,17305.0,233.5952,233.7329,233.1329,233.4378,17305.0
2019-01-28 11:50:00,237.31,237.43,236.84,236.87,15541.0,233.4378,233.5558,232.9755,233.005,15541.0
2019-01-28 12:00:00,236.79,237.27,236.6,237.27,13314.0,232.9263,233.3984,232.7394,233.3984,13314.0
2019-01-28 12:10:00,237.31,237.74,237.28,237.6,17956.0,233.4378,233.8608,233.4083,233.7231,17956.0
2019-01-28 12:20:00,237.61,238.0,237.6,237.96,29439.0,233.7329,234.1165,233.7231,234.0772,29439.0
2019-01-28 12:30:00,237.99,238.02,237.69,237.94,13878.0,234.1067,234.1362,233.8116,234.0575,13878.0
2019-01-28 12:40:00,237.99,238.27,237.91,238.26,35863.0,234.1067,234.3821,234.028,234.3723,35863.0
2019-01-28 12:50:00,238.27,238.58,238.24,238.24,7553.0,234.3821,234.6871,234.3526,234.3526,7553.0
2019-01-28 13:00:00,238.22,238.3,237.94,238.19,14719.0,234.3329,234.4116,234.0575,234.3034,14719.0
2019-01-28 13:10:00,238.29,238.52,238.25,238.35,7589.0,234.4018,234.6281,234.3625,234.4608,7589.0
2019-01-28 13:20:00,238.32,238.67,238.27,238.3,13335.0,234.4313,234.7756,234.3821,234.4116,13335.0
2019-01-28 13:30:00,238.28,238.63,238.28,238.63,16229.0,234.392,234.7363,234.392,234.7363,16229.0
2019-01-28 13:40:00,238.63,238.99,238.5,238.99,14946.0,234.7363,235.0904,234.6084,235.0904,14946.0
2019-01-28 13:50:00,239.08,239.19,238.61,238.63,10471.0,235.1789,235.2871,234.7166,234.7363,10471.0
2019-01-28 14:00:00,238.72,238.78,238.34,238.47,10345.0,234.8248,234.8838,234.451,234.5789,10345.0
2019-01-28 14:10:00,238.4,238.46,238.14,238.46,10719.0,234.51,234.569,234.2543,234.569,10719.0
2019-01-28 14:20:00,238.45,238.52,237.98,238.26,11753.0,234.5592,234.6281,234.0969,234.3723,11753.0
2019-01-28 14:30:00,238.21,238.24,238.03,238.13,75940.0,234.3231,234.3526,234.146,234.2444,75940.0
2019-01-28 14:40:00,238.15,238.29,237.99,238.21,135098.0,234.2641,234.4018,234.1067,234.3231,135098.0
2019-01-28 14:50:00,238.18,238.49,237.96,238.04,92048.0,234.2936,234.5985,234.0772,234.1559,92048.0
2019-01-28 15:00:00,238.04,238.1,237.78,237.93,31548.0,234.1559,234.2149,233.9001,234.0477,31548.0
2019-01-28 15:10:00,237.97,238.2,237.83,237.96,61821.0,234.087,234.3133,233.9493,234.0772,61821.0
2019-01-28 15:20:00,238.0,238.11,237.99,238.06,62812.0,234.1165,234.2247,234.1067,234.1756,62812.0
2019-01-28 15:30:00,238.0,238.07,237.84,237.85,35353.0,234.1165,234.1854,233.9591,233.969,35353.0
2019-01-28 15:40:00,237.84,238.0,237.68,237.71,42880.0,233.9591,234.1165,233.8018,233.8313,42880.0
2019-01-28 15:50:00,237.76,238.0,237.67,237.92,166732.0,233.8805,234.1165,233.7919,234.0378,166732.0
2019-01-29 09:30:00,238.06,239.26,236.62,239.09,52202.0,234.1756,235.356,232.7591,235.1888,52202.0
2019-01-29 09:40:00,239.06,239.75,238.34,239.46,30459.0,235.1592,235.838,234.451,235.5527,30459.0
2019-01-29 09:50:00,239.41,239.93,239.1,239.65,33621.0,235.5035,236.015,235.1986,235.7396,33621.0
2019-01-29 10:00:00,239.7,239.84,238.79,238.97,23741.0,235.7888,235.9265,234.8936,235.0707,23741.0
2019-01-29 10:10:00,239.05,239.05,238.35,238.81,33629.0,235.1494,235.1494,234.4608,234.9133,33629.0
2019-01-29 10:20:00,238.76,239.49,238.59,239.47,16312.0,234.8641,235.5822,234.6969,235.5626,16312.0
2019-01-29 10:30:00,239.56,239.56,239.04,239.19,29295.0,235.6511,235.6511,235.1396,235.2871,29295.0
2019-01-29 10:40:00,239.21,239.4,238.46,238.5,10599.0,235.3068,235.4937,234.569,234.6084,10599.0
2019-01-29 10:50:00,238.63,238.63,237.17,237.64,31421.0,234.7363,234.7363,233.3001,233.7624,31421.0
2019-01-29 11:00:00,237.57,238.45,237.56,238.24,18187.0,233.6936,234.5592,233.6837,234.3526,18187.0
2019-01-29 11:10:00,238.17,238.5,238.15,238.47,20963.0,234.2838,234.6084,234.2641,234.5789,20963.0
2019-01-29 11:20:00,238.48,238.69,238.13,238.23,23563.0,234.5887,234.7953,234.2444,234.3428,23563.0
2019-01-29 11:30:00,238.18,238.99,238.18,238.89,37215.0,234.2936,235.0904,234.2936,234.992,37215.0
2019-01-29 11:40:00,238.94,238.99,238.17,238.19,13633.0,235.0412,235.0904,234.2838,234.3034,13633.0
2019-01-29 11:50:00,238.31,238.5,238.2,238.26,10479.0,234.4215,234.6084,234.3133,234.3723,10479.0
2019-01-29 12:00:00,238.34,238.53,238.31,238.49,16814.0,234.451,234.6379,234.4215,234.5985,16814.0
2019-01-29 12:10:00,238.5,238.95,238.47,238.85,45224.0,234.6084,235.051,234.5789,234.9527,45224.0
2019-01-29 12:20:00,238.91,239.08,238.25,238.37,45278.0,235.0117,235.1789,234.3625,234.4805,45278.0
2019-01-29 12:30:00,238.37,238.41,238.05,238.31,14970.0,234.4805,234.5198,234.1657,234.4215,14970.0
2019-01-29 12:40:00,238.38,238.44,238.2,238.39,19416.0,234.4903,234.5494,234.3133,234.5002,19416.0
2019-01-29 12:50:00,238.39,238.64,238.31,238.31,20109.0,234.5002,234.7461,234.4215,234.4215,20109.0
2019-01-29 13:00:00,238.28,238.33,238.02,238.05,9831.0,234.392,234.4412,234.1362,234.1657,9831.0
2019-01-29 13:10:00,238.11,238.47,238.09,238.27,8095.0,234.2247,234.5789,234.2051,234.3821,8095.0
2019-01-29 13:20:00,238.32,238.32,237.91,238.27,39930.0,234.4313,234.4313,234.028,234.3821,39930.0
2019-01-29 13:30:00,238.3,238.63,238.27,238.47,19386.0,234.4116,234.7363,234.3821,234.5789,19386.0
2019-01-29 13:40:00,238.47,239.0,238.38,238.84,28813.0,234.5789,235.1002,234.4903,234.9428,28813.0
2019-01-29 13:50:00,238.89,239.01,238.52,238.52,33717.0,234.992,235.1101,234.6281,234.6281,33717.0
2019-01-29 14:00:00,238.53,238.65,238.26,238.53,9931.0,234.6379,234.7559,234.3723,234.6379,9931.0
2019-01-29 14:10:00,238.52,238.65,238.28,238.3,15108.0,234.6281,234.7559,234.392,234.4116,15108.0
2019-01-29 14:20:00,238.37,238.38,237.61,237.74,32353.0,234.4805,234.4903,233.7329,233.8608,32353.0
2019-01-29 14:30:00,237.66,238.11,237.57,238.09,31017.0,233.7821,234.2247,233.6936,234.2051,31017.0
2019-01-29 14:40:00,238.03,238.03,237.12,237.18,19699.0,234.146,234.146,233.2509,233.3099,19699.0
2019-01-29 14:50:00,237.2,237.47,237.15,237.15,39552.0,233.3296,233.5952,233.2804,233.2804,39552.0
2019-01-29 15:00:00,237.18,237.62,237.1,237.14,36709.0,233.3099,233.7427,233.2312,233.2706,36709.0
2019-01-29 15:10:00,237.16,237.66,236.84,237.58,53780.0,233.2902,233.7821,232.9755,233.7034,53780.0
2019-01-29 15:20:00,237.58,237.82,237.46,237.64,30699.0,233.7034,233.9395,233.5853,233.7624,30699.0
2019-01-29 15:30:00,237.63,237.85,237.56,237.63,39396.0,233.7526,233.969,233.6837,233.7526,39396.0
2019-01-29 15:40:00,237.66,237.96,237.56,237.59,51018.0,233.7821,234.0772,233.6837,233.7132,51018.0
2019-01-29 15:50:00,237.6,237.77,236.44,236.77,195834.0,233.7231,233.8903,232.582,232.9066,195834.0
2019-01-30 09:30:00,238.9,240.38,235.9,239.7,120006.0,235.0019,236.4577,232.0508,235.7888,120006.0
2019-01-30 09:40:00,239.4,239.92,238.44,238.63,74966.0,235.4937,236.0052,234.5494,234.7363,74966.0
2019-01-30 09:50:00,238.63,239.38,237.68,237.75,78262.0,234.7363,235.474,233.8018,233.8706,78262.0
2019-01-30 10:00:00,237.73,239.39,237.66,238.15,65542.0,233.8509,235.4839,233.7821,234.2641,65542.0
2019-01-30 10:10:00,238.09,238.46,237.71,238.25,48049.0,234.2051,234.569,233.8313,234.3625,48049.0
2019-01-30 10:20:00,238.36,238.64,238.14,238.6,79474.0,234.4707,234.7461,234.2543,234.7067,79474.0
2019-01-30 10:30:00,238.66,239.1,238.24,238.99,40582.0,234.7658,235.1986,234.3526,235.0904,40582.0
2019-01-30 10:40:00,239.0,239.08,238.12,238.18,45088.0,235.1002,235.1789,234.2346,234.2936,45088.0
2019-01-30 10:50:00,238.17,238.25,237.75,238.09,48411.0,234.2838,234.3625,233.8706,234.2051,48411.0
2019-01-30 11:00:00,238.11,238.82,238.1,238.7,27685.0,234.2247,234.9232,234.2149,234.8051,27685.0
2019-01-30 11:10:00,238.65,239.6,238.53,239.47,23370.0,234.7559,235.6904,234.6379,235.5626,23370.0
2019-01-30 11:20:00,239.41,240.76,239.34,240.59,66485.0,235.5035,236.8315,235.4347,236.6643,66485.0
2019-01-30 11:30:00,240.57,240.83,240.33,240.64,40929.0,236.6446,236.9004,236.4085,236.7135,40929.0
2019-01-30 11:40:00,240.56,241.19,240.56,241.05,56991.0,236.6348,237.2545,236.6348,237.1168,56991.0
2019-01-30 11:50:00,241.05,242.74,240.96,242.03,99862.0,237.1168,238.7792,237.0282,238.0808,99862.0
2019-01-30 12:00:00,241.97,242.24,241.67,242.14,32176.0,238.0218,238.2874,237.7267,238.189,32176.0
2019-01-30 12:10:00,242.17,242.92,242.13,242.73,24650.0,238.2185,238.9563,238.1791,238.7694,24650.0
2019-01-30 12:20:00,242.73,243.25,242.46,242.8,36214.0,238.7694,239.2809,238.5038,238.8382,36214.0
2019-01-30 12:30:00,242.76,242.86,242.27,242.27,58812.0,238.7989,238.8972,238.3169,238.3169,58812.0
2019-01-30 12:40:00,242.25,242.37,241.86,242.05,28044.0,238.2972,238.4152,237.9136,238.1005,28044.0
2019-01-30 12:50:00,242.05,242.2,241.62,241.63,30955.0,238.1005,238.248,237.6775,237.6873,30955.0
2019-01-30 13:00:00,241.63,241.74,241.4,241.74,17826.0,237.6873,237.7955,237.4611,237.7955,17826.0
2019-01-30 13:10:00,241.75,242.12,241.37,241.39,25522.0,237.8053,238.1693,237.4315,237.4512,25522.0
2019-01-30 13:20:00,241.38,241.62,241.23,241.55,21371.0,237.4414,237.6775,237.2938,237.6086,21371.0
2019-01-30 13:30:00,241.5,241.62,241.29,241.59,14750.0,237.5594,237.6775,237.3529,237.648,14750.0
2019-01-30 13:40:00,241.58,241.58,240.9,240.94,13906.0,237.6381,237.6381,236.9692,237.0086,13906.0
2019-01-30 13:50:00,240.99,241.52,240.93,240.96,10947.0,237.0577,237.5791,236.9987,237.0282,10947.0
2019-01-30 14:00:00,240.83,244.0,240.62,243.6,61808.0,236.9004,240.0186,236.6938,239.6252,61808.0
2019-01-30 14:10:00,243.71,245.12,243.6,244.93,75628.0,239.7334,241.1204,239.6252,240.9335,75628.0
2019-01-30 14:20:00,245.08,245.5,244.84,244.91,41290.0,241.081,241.4942,240.8449,240.9138,41290.0
2019-01-30 14:30:00,244.99,245.31,244.77,244.84,26527.0,240.9925,241.3073,240.7761,240.8449,26527.0
2019-01-30 14:40:00,244.82,244.82,243.93,244.71,58388.0,240.8253,240.8253,239.9498,240.717,58388.0
2019-01-30 14:50:00,244.71,245.91,244.22,245.7,36307.0,240.717,241.8975,240.235,241.6909,36307.0
2019-01-30 15:00:00,245.7,245.7,244.59,244.67,26785.0,241.6909,241.6909,240.599,240.6777,26785.0
2019-01-30 15:10:00,244.72,244.75,244.11,244.39,28128.0,240.7269,240.7564,240.1268,240.4023,28128.0
2019-01-30 15:20:00,244.41,244.78,244.0,244.63,37010.0,240.4219,240.7859,240.0186,240.6384,37010.0
2019-01-30 15:30:00,244.52,244.82,244.25,244.61,41753.0,240.5301,240.8253,240.2646,240.6187,41753.0
2019-01-30 15:40:00,244.61,245.0,244.35,244.92,82073.0,240.6187,241.0023,240.3629,240.9236,82073.0
2019-01-30 15:50:00,244.91,245.17,244.37,245.07,151365.0,240.9138,241.1695,240.3826,241.0712,151365.0
2019-01-31 09:30:00,243.59,245.05,241.25,243.18,71416.0,239.6153,241.0515,237.3135,239.212,71416.0
2019-01-31 09:40:00,243.21,243.21,242.26,242.34,18758.0,239.2415,239.2415,238.307,238.3857,18758.0
2019-01-31 09:50:00,242.36,243.6,242.06,243.25,23418.0,238.4054,239.6252,238.1103,239.2809,23418.0
2019-01-31 10:00:00,243.26,244.98,243.11,244.63,38099.0,239.2907,240.9826,239.1432,240.6384,38099.0
2019-01-31 10:10:00,244.6,244.6,243.26,243.67,47040.0,240.6088,240.6088,239.2907,239.694,47040.0
2019-01-31 10:20:00,243.68,244.32,243.53,244.2,21330.0,239.7039,240.3334,239.5563,240.2154,21330.0
2019-01-31 10:30:00,244.27,244.78,244.18,244.25,21185.0,240.2842,240.7859,240.1957,240.2646,21185.0
2019-01-31 10:40:00,244.21,244.21,243.18,243.28,32276.0,240.2252,240.2252,239.212,239.3104,32276.0
2019-01-31 10:50:00,243.28,243.46,242.5,242.87,25047.0,239.3104,239.4874,238.5431,238.9071,25047.0
2019-01-31 11:00:00,242.98,243.77,242.95,243.06,55782.0,239.0153,239.7924,238.9858,239.094,55782.0
2019-01-31 11:10:00,243.13,243.66,242.87,243.01,23709.0,239.1628,239.6842,238.9071,239.0448,23709.0
2019-01-31 11:20:00,242.97,243.56,242.75,243.44,38953.0,239.0054,239.5858,238.789,239.4678,38953.0
2019-01-31 11:30:00,243.43,243.7,243.19,243.51,33645.0,239.4579,239.7235,239.2219,239.5366,33645.0
2019-01-31 11:40:00,243.55,244.19,243.39,244.03,64159.0,239.576,240.2055,239.4186,240.0481,64159.0
2019-01-31 11:50:00,244.01,244.21,243.63,244.03,19432.0,240.0285,240.2252,239.6547,240.0481,19432.0
2019-01-31 12:00:00,244.0,244.35,243.74,244.14,27139.0,240.0186,240.3629,239.7629,240.1563,27139.0
2019-01-31 12:10:00,244.08,244.55,243.72,243.77,18115.0,240.0973,240.5597,239.7432,239.7924,18115.0
2019-01-31 12:20:00,243.78,243.86,243.41,243.5,14392.0,239.8022,239.8809,239.4383,239.5268,14392.0
2019-01-31 12:30:00,243.5,243.83,243.47,243.66,24219.0,239.5268,239.8514,239.4973,239.6842,24219.0
2019-01-31 12:40:00,243.72,243.75,242.82,242.9,33292.0,239.7432,239.7727,238.8579,238.9366,33292.0
2019-01-31 12:50:00,242.97,242.97,242.32,242.33,27917.0,239.0054,239.0054,238.366,238.3759,27917.0
2019-01-31 13:00:00,242.32,242.32,241.35,241.46,63147.0,238.366,238.366,237.4119,237.5201,63147.0
2019-01-31 13:10:00,241.46,242.0,241.14,241.84,44103.0,237.5201,238.0513,237.2053,237.8939,44103.0
2019-01-31 13:20:00,241.83,242.18,241.79,241.95,23015.0,237.884,238.2283,237.8447,238.0021,23015.0
2019-01-31 13:30:00,241.97,242.6,241.81,242.55,48727.0,238.0218,238.6415,237.8644,238.5923,48727.0
2019-01-31 13:40:00,242.65,242.69,242.16,242.66,27266.0,238.6907,238.73,238.2087,238.7005,27266.0
2019-01-31 13:50:00,242.81,243.11,242.66,242.92,19869.0,238.8481,239.1432,238.7005,238.9563,19869.0
2019-01-31 14:00:00,242.91,243.49,242.91,243.1,15765.0,238.9464,239.517,238.9464,239.1333,15765.0
2019-01-31 14:10:00,243.17,243.21,242.73,242.75,16499.0,239.2022,239.2415,238.7694,238.789,16499.0
2019-01-31 14:20:00,242.75,243.32,242.7,243.04,14282.0,238.789,239.3497,238.7398,239.0743,14282.0
2019-01-31 14:30:00,243.06,243.16,242.75,242.87,20949.0,239.094,239.1923,238.789,238.9071,20949.0
2019-01-31 14:40:00,242.87,242.96,242.5,242.96,26194.0,238.9071,238.9956,238.5431,238.9956,26194.0
2019-01-31 14:50:00,242.95,243.63,242.95,243.4,19511.0,238.9858,239.6547,238.9858,239.4284,19511.0
2019-01-31 15:00:00,243.36,243.36,242.94,243.14,19696.0,239.3891,239.3891,238.9759,239.1727,19696.0
2019-01-31 15:10:00,243.12,243.64,242.79,243.55,27698.0,239.153,239.6645,238.8284,239.576,27698.0
2019-01-31 15:20:00,243.59,243.81,243.27,243.58,26922.0,239.6153,239.8317,239.3005,239.6055,26922.0
2019-01-31 15:30:00,243.61,244.15,243.52,243.94,47498.0,239.635,240.1662,239.5465,239.9596,47498.0
2019-01-31 15:40:00,243.97,244.7,243.95,244.66,61271.0,239.9891,240.7072,239.9694,240.6679,61271.0
2019-01-31 15:50:00,244.65,245.95,244.58,245.63,237049.0,240.658,241.9368,240.5892,241.622,237049.0
2019-02-01 09:30:00,245.37,245.67,243.56,244.56,42838.0,241.3663,241.6614,239.5858,240.5695,42838.0
2019-02-01 09:40:00,244.56,244.57,243.26,243.56,82366.0,240.5695,240.5793,239.2907,239.5858,82366.0
2019-02-01 09:50:00,243.49,244.03,242.79,242.91,32791.0,239.517,240.0481,238.8284,238.9464,32791.0
2019-02-01 10:00:00,243.0,243.87,242.72,243.15,77448.0,239.035,239.8908,238.7595,239.1825,77448.0
2019-02-01 10:10:00,243.1,243.85,243.1,243.77,34819.0,239.1333,239.8711,239.1333,239.7924,34819.0
2019-02-01 10:20:00,243.63,243.92,243.48,243.54,46412.0,239.6547,239.9399,239.5071,239.5661,46412.0
2019-02-01 10:30:00,243.52,243.76,243.24,243.54,17522.0,239.5465,239.7826,239.271,239.5661,17522.0
2019-02-01 10:40:00,243.4,243.73,243.11,243.35,31811.0,239.4284,239.753,239.1432,239.3792,31811.0
2019-02-01 10:50:00,243.36,243.97,243.36,243.59,12050.0,239.3891,239.9891,239.3891,239.6153,12050.0
2019-02-01 11:00:00,243.58,244.19,243.32,244.19,36858.0,239.6055,240.2055,239.3497,240.2055,36858.0
2019-02-01 11:10:00,244.19,244.82,244.19,244.58,23062.0,240.2055,240.8253,240.2055,240.5892,23062.0
2019-02-01 11:20:00,244.56,245.0,244.36,244.57,36181.0,240.5695,241.0023,240.3728,240.5793,36181.0
2019-02-01 11:30:00,244.55,244.72,244.47,244.56,19579.0,240.5597,240.7269,240.481,240.5695,19579.0
2019-02-01 11:40:00,244.53,244.71,244.41,244.49,22104.0,240.54,240.717,240.4219,240.5006,22104.0
2019-02-01 11:50:00,244.52,244.55,244.05,244.55,56994.0,240.5301,240.5597,240.0678,240.5597,56994.0
2019-02-01 12:00:00,244.52,244.56,244.23,244.31,12856.0,240.5301,240.5695,240.2449,240.3236,12856.0
2019-02-01 12:10:00,244.27,244.28,243.95,244.21,13863.0,240.2842,240.2941,239.9694,240.2252,13863.0
2019-02-01 12:20:00,244.2,244.2,243.68,243.93,11696.0,240.2154,240.2154,239.7039,239.9498,11696.0
2019-02-01 12:30:00,243.94,244.07,243.56,243.56,11382.0,239.9596,240.0875,239.5858,239.5858,11382.0
2019-02-01 12:40:00,243.61,243.89,243.58,243.85,9239.0,239.635,239.9104,239.6055,239.8711,9239.0
2019-02-01 12:50:00,243.88,243.88,243.51,243.71,9671.0,239.9006,239.9006,239.5366,239.7334,9671.0
2019-02-01 13:00:00,243.76,243.94,243.51,243.81,27557.0,239.7826,239.9596,239.5366,239.8317,27557.0
2019-02-01 13:10:00,243.81,243.85,243.61,243.85,11329.0,239.8317,239.8711,239.635,239.8711,11329.0
2019-02-01 13:20:00,243.85,243.99,243.64,243.96,14559.0,239.8711,240.0088,239.6645,239.9793,14559.0
2019-02-01 13:30:00,243.96,244.19,243.84,244.19,12043.0,239.9793,240.2055,239.8612,240.2055,12043.0
2019-02-01 13:40:00,244.21,244.35,243.7,243.74,28026.0,240.2252,240.3629,239.7235,239.7629,28026.0
2019-02-01 13:50:00,243.76,243.84,243.45,243.64,24111.0,239.7826,239.8612,239.4776,239.6645,24111.0
2019-02-01 14:00:00,243.53,243.57,242.83,242.87,14243.0,239.5563,239.5957,238.8677,238.9071,14243.0
2019-02-01 14:10:00,242.91,243.34,242.82,243.22,16059.0,238.9464,239.3694,238.8579,239.2514,16059.0
2019-02-01 14:20:00,243.14,243.21,242.83,242.99,16826.0,239.1727,239.2415,238.8677,239.0251,16826.0
2019-02-01 14:30:00,242.96,243.49,242.96,243.4,14468.0,238.9956,239.517,238.9956,239.4284,14468.0
2019-02-01 14:40:00,243.43,243.53,243.06,243.07,14981.0,239.4579,239.5563,239.094,239.1038,14981.0
2019-02-01 14:50:00,243.11,243.15,242.6,242.76,11975.0,239.1432,239.1825,238.6415,238.7989,11975.0
2019-02-01 15:00:00,242.74,242.95,242.63,242.66,12950.0,238.7792,238.9858,238.671,238.7005,12950.0
2019-02-01 15:10:00,242.72,243.16,242.54,243.11,18627.0,238.7595,239.1923,238.5825,239.1432,18627.0
2019-02-01 15:20:00,243.11,243.29,242.93,243.29,22465.0,239.1432,239.3202,238.9661,239.3202,22465.0
2019-02-01 15:30:00,243.32,243.59,243.11,243.58,26030.0,239.3497,239.6153,239.1432,239.6055,26030.0
2019-02-01 15:40:00,243.56,243.64,243.39,243.53,40186.0,239.5858,239.6645,239.4186,239.5563,40186.0
2019-02-01 15:50:00,243.54,243.82,243.37,243.44,139791.0,239.5661,239.8416,239.3989,239.4678,139791.0
2019-02-04 09:30:00,243.53,243.93,242.24,242.71,28966.0,239.5563,239.9498,238.2874,238.7497,28966.0
2019-02-04 09:40:00,242.49,242.99,242.28,242.51,17290.0,238.5333,239.0251,238.3267,238.5529,17290.0
2019-02-04 09:50:00,242.49,242.62,241.52,242.12,27716.0,238.5333,238.6612,237.5791,238.1693,27716.0
2019-02-04 10:00:00,242.18,242.29,240.59,241.15,25823.0,238.2283,238.3365,236.6643,237.2151,25823.0
2019-02-04 10:10:00,241.1,242.18,241.05,242.05,10899.0,237.166,238.2283,237.1168,238.1005,10899.0
2019-02-04 10:20:00,241.89,242.05,241.52,241.96,14249.0,237.9431,238.1005,237.5791,238.0119,14249.0
2019-02-04 10:30:00,241.93,242.29,241.8,241.8,12601.0,237.9824,238.3365,237.8545,237.8545,12601.0
2019-02-04 10:40:00,241.82,242.34,241.77,242.25,12678.0,237.8742,238.3857,237.825,238.2972,12678.0
2019-02-04 10:50:00,242.27,242.5,242.22,242.5,15059.0,238.3169,238.5431,238.2677,238.5431,15059.0
2019-02-04 11:00:00,242.54,243.13,242.54,242.94,11074.0,238.5825,239.1628,238.5825,238.9759,11074.0
2019-02-04 11:10:00,243.07,243.12,242.89,243.01,11805.0,239.1038,239.153,238.9267,239.0448,11805.0
2019-02-04 11:20:00,243.0,243.29,243.0,243.12,9945.0,239.035,239.3202,239.035,239.153,9945.0
2019-02-04 11:30:00,243.16,243.4,243.0,243.02,9600.0,239.1923,239.4284,239.035,239.0546,9600.0
2019-02-04 11:40:00,243.03,243.07,242.74,242.92,7757.0,239.0645,239.1038,238.7792,238.9563,7757.0
2019-02-04 11:50:00,242.91,243.01,242.81,243.01,6431.0,238.9464,239.0448,238.8481,239.0448,6431.0
2019-02-04 12:00:00,243.04,243.04,242.59,242.82,7600.0,239.0743,239.0743,238.6316,238.8579,7600.0
2019-02-04 12:10:00,242.77,242.88,242.55,242.74,10584.0,238.8087,238.9169,238.5923,238.7792,10584.0
2019-02-04 12:20:00,242.75,242.84,242.55,242.58,16543.0,238.789,238.8776,238.5923,238.6218,16543.0
2019-02-04 12:30:00,242.58,242.58,242.24,242.3,8091.0,238.6218,238.6218,238.2874,238.3464,8091.0
2019-02-04 12:40:00,242.3,242.42,242.28,242.3,6562.0,238.3464,238.4644,238.3267,238.3464,6562.0
2019-02-04 12:50:00,242.35,242.47,242.29,242.46,9227.0,238.3956,238.5136,238.3365,238.5038,9227.0
2019-02-04 13:00:00,242.46,242.85,242.41,242.72,16454.0,238.5038,238.8874,238.4546,238.7595,16454.0
2019-02-04 13:10:00,242.68,242.91,242.62,242.89,7373.0,238.7202,238.9464,238.6612,238.9267,7373.0
2019-02-04 13:20:00,242.96,243.01,242.67,242.67,9806.0,238.9956,239.0448,238.7103,238.7103,9806.0
2019-02-04 13:30:00,242.77,242.98,242.68,242.98,6045.0,238.8087,239.0153,238.7202,239.0153,6045.0
2019-02-04 13:40:00,243.01,243.14,242.89,242.99,15624.0,239.0448,239.1727,238.9267,239.0251,15624.0
2019-02-04 13:50:00,243.03,243.04,242.91,242.95,5718.0,239.0645,239.0743,238.9464,238.9858,5718.0
2019-02-04 14:00:00,243.03,243.38,243.0,243.38,14793.0,239.0645,239.4088,239.035,239.4088,14793.0
2019-02-04 14:10:00,243.42,243.61,243.4,243.48,12042.0,239.4481,239.635,239.4284,239.5071,12042.0
2019-02-04 14:20:00,243.49,243.72,243.46,243.68,17708.0,239.517,239.7432,239.4874,239.7039,17708.0
2019-02-04 14:30:00,243.68,243.86,243.56,243.8,21943.0,239.7039,239.8809,239.5858,239.8219,21943.0
2019-02-04 14:40:00,243.8,243.84,243.71,243.75,10749.0,239.8219,239.8612,239.7334,239.7727,10749.0
2019-02-04 14:50:00,243.75,243.88,243.67,243.78,60492.0,239.7727,239.9006,239.694,239.8022,60492.0
2019-02-04 15:00:00,243.75,244.06,243.67,244.0,20016.0,239.7727,240.0777,239.694,240.0186,20016.0
2019-02-04 15:10:00,244.01,244.04,243.8,243.82,33608.0,240.0285,240.058,239.8219,239.8416,33608.0
2019-02-04 15:20:00,243.81,243.89,243.48,243.5,14914.0,239.8317,239.9104,239.5071,239.5268,14914.0
2019-02-04 15:30:00,243.48,243.48,243.02,243.14,22458.0,239.5071,239.5071,239.0546,239.1727,22458.0
2019-02-04 15:40:00,243.15,243.18,243.07,243.16,45292.0,239.1825,239.212,239.1038,239.1923,45292.0
2019-02-04 15:50:00,243.15,243.74,243.13,243.62,125880.0,239.1825,239.7629,239.1628,239.6448,125880.0
2019-02-05 09:30:00,243.59,244.9,242.92,244.65,61942.0,239.6153,240.9039,238.9563,240.658,61942.0
2019-02-05 09:40:00,244.7,245.0,244.38,244.58,14094.0,240.7072,241.0023,240.3924,240.5892,14094.0
2019-02-05 09:50:00,244.66,244.75,244.38,244.47,22205.0,240.6679,240.7564,240.3924,240.481,22205.0
2019-02-05 10:00:00,244.43,245.23,244.39,245.0,31039.0,240.4416,241.2286,240.4023,241.0023,31039.0
2019-02-05 10:10:00,245.02,245.42,244.97,245.25,22710.0,241.022,241.4155,240.9728,241.2482,22710.0
2019-02-05 10:20:00,245.33,245.59,245.08,245.47,45574.0,241.3269,241.5827,241.081,241.4646,45574.0
2019-02-05 10:30:00,245.6,245.64,245.31,245.35,8720.0,241.5925,241.6319,241.3073,241.3466,8720.0
2019-02-05 10:40:00,245.39,245.93,245.3,245.7,87100.0,241.386,241.9171,241.2974,241.6909,87100.0
2019-02-05 10:50:00,245.77,245.78,245.3,245.3,8556.0,241.7598,241.7696,241.2974,241.2974,8556.0
2019-02-05 11:00:00,245.39,245.53,245.26,245.34,8032.0,241.386,241.5237,241.2581,241.3368,8032.0
2019-02-05 11:10:00,245.36,245.57,245.15,245.5,10894.0,241.3564,241.563,241.1499,241.4942,10894.0
2019-02-05 11:20:00,245.56,245.84,245.53,245.8,11828.0,241.5532,241.8286,241.5237,241.7893,11828.0
2019-02-05 11:30:00,245.84,245.84,245.66,245.8,7380.0,241.8286,241.8286,241.6515,241.7893,7380.0
2019-02-05 11:40:00,245.8,246.0,245.74,245.75,16749.0,241.7893,241.986,241.7302,241.7401,16749.0
2019-02-05 11:50:00,245.8,246.13,245.79,246.11,21107.0,241.7893,242.1139,241.7794,242.0942,21107.0
2019-02-05 12:00:00,246.09,246.29,245.94,246.29,33433.0,242.0745,242.2713,241.927,242.2713,33433.0
2019-02-05 12:10:00,246.21,246.37,246.03,246.03,12451.0,242.1926,242.35,242.0155,242.0155,12451.0
2019-02-05 12:20:00,246.04,246.04,245.69,245.91,11217.0,242.0253,242.0253,241.6811,241.8975,11217.0
2019-02-05 12:30:00,245.94,246.04,245.82,245.87,13536.0,241.927,242.0253,241.8089,241.8581,13536.0
2019-02-05 12:40:00,245.84,245.93,245.46,245.46,21893.0,241.8286,241.9171,241.4548,241.4548,21893.0
2019-02-05 12:50:00,245.46,245.58,244.78,244.88,13986.0,241.4548,241.5729,240.7859,240.8843,13986.0
2019-02-05 13:00:00,244.88,245.26,244.85,244.94,25454.0,240.8843,241.2581,240.8548,240.9433,25454.0
2019-02-05 13:10:00,244.89,244.92,244.7,244.73,15485.0,240.8941,240.9236,240.7072,240.7367,15485.0
2019-02-05 13:20:00,244.84,244.95,244.68,244.91,21358.0,240.8449,240.9531,240.6875,240.9138,21358.0
2019-02-05 13:30:00,244.92,244.94,244.54,244.8,8900.0,240.9236,240.9433,240.5498,240.8056,8900.0
2019-02-05 13:40:00,244.83,244.85,244.58,244.83,13342.0,240.8351,240.8548,240.5892,240.8351,13342.0
2019-02-05 13:50:00,244.79,244.82,244.69,244.82,7173.0,240.7957,240.8253,240.6974,240.8253,7173.0
2019-02-05 14:00:00,244.82,245.36,244.81,245.36,13077.0,240.8253,241.3564,240.8154,241.3564,13077.0
2019-02-05 14:10:00,245.29,245.61,245.28,245.61,12938.0,241.2876,241.6024,241.2777,241.6024,12938.0
2019-02-05 14:20:00,245.65,245.84,245.56,245.72,10670.0,241.6417,241.8286,241.5532,241.7106,10670.0
2019-02-05 14:30:00,245.73,245.94,245.73,245.84,8932.0,241.7204,241.927,241.7204,241.8286,8932.0
2019-02-05 14:40:00,245.8,245.92,245.69,245.85,11345.0,241.7893,241.9073,241.6811,241.8384,11345.0
2019-02-05 14:50:00,245.83,246.4,245.67,246.37,29253.0,241.8188,242.3795,241.6614,242.35,29253.0
2019-02-05 15:00:00,246.31,246.43,246.1,246.36,15638.0,242.2909,242.409,242.0844,242.3401,15638.0
2019-02-05 15:10:00,246.39,246.53,246.3,246.33,31436.0,242.3696,242.5074,242.2811,242.3106,31436.0
2019-02-05 15:20:00,246.33,246.47,245.99,246.44,20314.0,242.3106,242.4483,241.9762,242.4188,20314.0
2019-02-05 15:30:00,246.44,246.66,246.33,246.36,34751.0,242.4188,242.6352,242.3106,242.3401,34751.0
2019-02-05 15:40:00,246.37,246.48,245.99,246.0,26829.0,242.35,242.4582,241.9762,241.986,26829.0
2019-02-05 15:50:00,246.0,246.3,245.93,246.11,85594.0,241.986,242.2811,241.9171,242.0942,85594.0
2019-02-06 09:30:00,245.19,246.92,245.19,246.88,40460.0,241.1892,242.891,241.1892,242.8516,40460.0
2019-02-06 09:40:00,246.9,247.37,246.8,246.95,9155.0,242.8713,243.3336,242.7729,242.9205,9155.0
2019-02-06 09:50:00,247.09,247.16,246.09,246.25,8784.0,243.0582,243.1271,242.0745,242.2319,8784.0
2019-02-06 10:00:00,246.05,246.21,245.7,245.81,19414.0,242.0352,242.1926,241.6909,241.7991,19414.0
2019-02-06 10:10:00,245.85,245.86,245.37,245.61,13830.0,241.8384,241.8483,241.3663,241.6024,13830.0
2019-02-06 10:20:00,245.71,245.91,245.34,245.78,9919.0,241.7007,241.8975,241.3368,241.7696,9919.0
2019-02-06 10:30:00,245.94,246.54,245.9,246.54,12039.0,241.927,242.5172,241.8876,242.5172,12039.0
2019-02-06 10:40:00,246.56,246.63,246.3,246.55,8289.0,242.5369,242.6057,242.2811,242.527,8289.0
2019-02-06 10:50:00,246.49,246.55,246.25,246.38,29963.0,242.468,242.527,242.2319,242.3598,29963.0
2019-02-06 11:00:00,246.37,247.0,246.3,246.9,12209.0,242.35,242.9697,242.2811,242.8713,12209.0
2019-02-06 11:10:00,246.89,247.02,246.69,246.77,7996.0,242.8615,242.9894,242.6647,242.7434,7996.0
2019-02-06 11:20:00,246.8,246.93,246.45,246.8,12853.0,242.7729,242.9008,242.4287,242.7729,12853.0
2019-02-06 11:30:00,246.87,247.06,246.68,246.94,31123.0,242.8418,243.0287,242.6549,242.9107,31123.0
2019-02-06 11:40:00,246.88,246.95,246.7,246.71,6242.0,242.8516,242.9205,242.6746,242.6844,6242.0
2019-02-06 11:50:00,246.74,247.08,246.74,246.92,8154.0,242.7139,243.0484,242.7139,242.891,8154.0
2019-02-06 12:00:00,246.89,247.07,246.83,246.92,8951.0,242.8615,243.0385,242.8025,242.891,8951.0
2019-02-06 12:10:00,246.9,247.08,246.89,247.07,4251.0,242.8713,243.0484,242.8615,243.0385,4251.0
2019-02-06 12:20:00,247.07,247.45,247.07,247.3,7468.0,243.0385,243.4123,243.0385,243.2648,7468.0
2019-02-06 12:30:00,247.28,247.51,247.27,247.44,8872.0,243.2451,243.4714,243.2353,243.4025,8872.0
2019-02-06 12:40:00,247.39,247.73,247.34,247.34,24588.0,243.3533,243.6878,243.3041,243.3041,24588.0
2019-02-06 12:50:00,247.33,247.44,247.27,247.33,6730.0,243.2943,243.4025,243.2353,243.2943,6730.0
2019-02-06 13:00:00,247.33,247.56,247.33,247.52,6113.0,243.2943,243.5205,243.2943,243.4812,6113.0
2019-02-06 13:10:00,247.46,247.7,247.38,247.66,6908.0,243.4222,243.6583,243.3435,243.6189,6908.0
2019-02-06 13:20:00,247.63,247.66,247.49,247.56,5689.0,243.5894,243.6189,243.4517,243.5205,5689.0
2019-02-06 13:30:00,247.61,247.87,247.43,247.77,15239.0,243.5697,243.8255,243.3927,243.7271,15239.0
2019-02-06 13:40:00,247.78,247.85,247.55,247.58,14468.0,243.737,243.8058,243.5107,243.5402,14468.0
2019-02-06 13:50:00,247.59,247.6,247.28,247.34,18111.0,243.5501,243.5599,243.2451,243.3041,18111.0
2019-02-06 14:00:00,247.25,247.3,247.03,247.03,8426.0,243.2156,243.2648,242.9992,242.9992,8426.0
2019-02-06 14:10:00,247.02,247.04,246.39,246.68,14630.0,242.9894,243.009,242.3696,242.6549,14630.0
2019-02-06 14:20:00,246.7,246.84,246.56,246.67,10843.0,242.6746,242.8123,242.5369,242.6451,10843.0
2019-02-06 14:30:00,246.59,246.59,246.27,246.27,13899.0,242.5664,242.5664,242.2516,242.2516,13899.0
2019-02-06 14:40:00,246.32,246.57,246.32,246.57,3955.0,242.3008,242.5467,242.3008,242.5467,3955.0
2019-02-06 14:50:00,246.62,246.77,246.55,246.63,7210.0,242.5959,242.7434,242.527,242.6057,7210.0
2019-02-06 15:00:00,246.69,246.95,246.66,246.81,9788.0,242.6647,242.9205,242.6352,242.7828,9788.0
2019-02-06 15:10:00,246.78,246.85,246.6,246.78,7242.0,242.7533,242.8221,242.5762,242.7533,7242.0
2019-02-06 15:20:00,246.77,246.86,246.75,246.78,7930.0,242.7434,242.832,242.7238,242.7533,7930.0
2019-02-06 15:30:00,246.76,246.78,246.25,246.39,27114.0,242.7336,242.7533,242.2319,242.3696,27114.0
2019-02-06 15:40:00,246.38,246.93,246.36,246.88,64122.0,242.3598,242.9008,242.3401,242.8516,64122.0
2019-02-06 15:50:00,246.92,247.38,246.87,247.21,94031.0,242.891,243.3435,242.8418,243.1763,94031.0
2019-02-07 09:30:00,245.11,245.86,243.89,244.04,30128.0,241.1105,241.8483,239.9104,240.058,30128.0
2019-02-07 09:40:00,243.95,245.13,243.95,244.67,13745.0,239.9694,241.1302,239.9694,240.6777,13745.0
2019-02-07 09:50:00,244.75,244.94,244.61,244.79,2658.0,240.7564,240.9433,240.6187,240.7957,2658.0
2019-02-07 10:00:00,244.81,244.81,244.21,244.62,14812.0,240.8154,240.8154,240.2252,240.6285,14812.0
2019-02-07 10:10:00,244.62,245.41,244.42,245.11,10755.0,240.6285,241.4056,240.4318,241.1105,10755.0
2019-02-07 10:20:00,245.05,245.79,245.0,245.52,4465.0,241.0515,241.7794,241.0023,241.5138,4465.0
2019-02-07 10:30:00,245.74,245.74,245.29,245.47,7572.0,241.7302,241.7302,241.2876,241.4646,7572.0
2019-02-07 10:40:00,245.59,245.66,245.22,245.38,9449.0,241.5827,241.6515,241.2187,241.3761,9449.0
2019-02-07 10:50:00,245.17,245.23,244.03,244.03,21620.0,241.1695,241.2286,240.0481,240.0481,21620.0
2019-02-07 11:00:00,244.02,244.15,243.36,243.53,20903.0,240.0383,240.1662,239.3891,239.5563,20903.0
2019-02-07 11:10:00,243.58,243.97,243.38,243.49,14711.0,239.6055,239.9891,239.4088,239.517,14711.0
2019-02-07 11:20:00,243.46,243.52,242.28,242.41,35360.0,239.4874,239.5465,238.3267,238.4546,35360.0
2019-02-07 11:30:00,242.54,242.54,241.34,241.86,25673.0,238.5825,238.5825,237.402,237.9136,25673.0
2019-02-07 11:40:00,241.86,242.24,241.65,241.87,15500.0,237.9136,238.2874,237.707,237.9234,15500.0
2019-02-07 11:50:00,241.75,242.16,241.25,241.44,20101.0,237.8053,238.2087,237.3135,237.5004,20101.0
2019-02-07 12:00:00,241.43,242.0,241.27,242.0,10242.0,237.4906,238.0513,237.3332,238.0513,10242.0
2019-02-07 12:10:00,241.96,242.2,241.78,242.07,14454.0,238.0119,238.248,237.8349,238.1201,14454.0
2019-02-07 12:20:00,242.06,242.43,241.91,241.98,11010.0,238.1103,238.4743,237.9627,238.0316,11010.0
2019-02-07 12:30:00,242.05,242.32,241.92,242.03,10406.0,238.1005,238.366,237.9726,238.0808,10406.0
2019-02-07 12:40:00,242.05,242.05,241.36,241.57,10198.0,238.1005,238.1005,237.4217,237.6283,10198.0
2019-02-07 12:50:00,241.59,241.64,241.25,241.45,8326.0,237.648,237.6971,237.3135,237.5102,8326.0
2019-02-07 13:00:00,241.48,242.16,241.41,242.01,12634.0,237.5398,238.2087,237.4709,238.0611,12634.0
2019-02-07 13:10:00,242.01,242.19,241.74,241.76,11200.0,238.0611,238.2382,237.7955,237.8152,11200.0
2019-02-07 13:20:00,241.79,242.13,241.78,241.93,10100.0,237.8447,238.1791,237.8349,237.9824,10100.0
2019-02-07 13:30:00,241.96,242.49,241.94,242.09,12976.0,238.0119,238.5333,237.9922,238.1398,12976.0
2019-02-07 13:40:00,242.07,242.07,241.66,241.73,12170.0,238.1201,238.1201,237.7168,237.7857,12170.0
2019-02-07 13:50:00,241.8,241.97,241.64,241.74,13574.0,237.8545,238.0218,237.6971,237.7955,13574.0
2019-02-07 14:00:00,241.81,241.81,241.36,241.39,12732.0,237.8644,237.8644,237.4217,237.4512,12732.0
2019-02-07 14:10:00,241.45,241.45,241.03,241.21,18137.0,237.5102,237.5102,237.0971,237.2742,18137.0
2019-02-07 14:20:00,241.14,241.89,241.13,241.84,9715.0,237.2053,237.9431,237.1955,237.8939,9715.0
2019-02-07 14:30:00,241.83,241.94,241.52,241.58,9674.0,237.884,237.9922,237.5791,237.6381,9674.0
2019-02-07 14:40:00,241.52,241.6,241.28,241.43,9088.0,237.5791,237.6578,237.343,237.4906,9088.0
2019-02-07 14:50:00,241.4,241.61,241.23,241.37,14812.0,237.4611,237.6676,237.2938,237.4315,14812.0
2019-02-07 15:00:00,241.4,241.54,240.92,241.27,19656.0,237.4611,237.5988,236.9889,237.3332,19656.0
2019-02-07 15:10:00,241.25,241.57,241.2,241.56,35730.0,237.3135,237.6283,237.2643,237.6184,35730.0
2019-02-07 15:20:00,241.6,241.88,241.51,241.84,25409.0,237.6578,237.9332,237.5693,237.8939,25409.0
2019-02-07 15:30:00,241.86,242.0,241.56,241.95,29894.0,237.9136,238.0513,237.6184,238.0021,29894.0
2019-02-07 15:40:00,242.02,242.61,241.98,242.46,27207.0,238.0709,238.6513,238.0316,238.5038,27207.0
2019-02-07 15:50:00,242.46,242.99,242.35,242.9,92746.0,238.5038,239.0251,238.3956,238.9366,92746.0
2019-02-08 09:30:00,241.49,243.12,241.44,242.94,25218.0,237.5496,239.153,237.5004,238.9759,25218.0
2019-02-08 09:40:00,242.83,242.89,241.49,242.02,13082.0,238.8677,238.9267,237.5496,238.0709,13082.0
2019-02-08 09:50:00,241.87,241.88,240.9,241.42,8766.0,237.9234,237.9332,236.9692,237.4807,8766.0
2019-02-08 10:00:00,241.38,241.64,241.16,241.64,6070.0,237.4414,237.6971,237.225,237.6971,6070.0
2019-02-08 10:10:00,241.62,241.86,241.25,241.46,14140.0,237.6775,237.9136,237.3135,237.5201,14140.0
2019-02-08 10:20:00,241.49,242.11,241.49,241.81,11095.0,237.5496,238.1595,237.5496,237.8644,11095.0
2019-02-08 10:30:00,241.86,242.25,241.61,242.25,6500.0,237.9136,238.2972,237.6676,238.2972,6500.0
2019-02-08 10:40:00,242.31,242.66,241.85,241.92,6808.0,238.3562,238.7005,237.9037,237.9726,6808.0
2019-02-08 10:50:00,241.97,242.31,241.81,242.19,6115.0,238.0218,238.3562,237.8644,238.2382,6115.0
2019-02-08 11:00:00,242.02,242.06,241.55,241.87,8731.0,238.0709,238.1103,237.6086,237.9234,8731.0
2019-02-08 11:10:00,241.89,242.35,241.72,242.09,7074.0,237.9431,238.3956,237.7758,238.1398,7074.0
2019-02-08 11:20:00,241.97,242.37,241.93,242.32,6213.0,238.0218,238.4152,237.9824,238.366,6213.0
2019-02-08 11:30:00,242.22,242.43,242.14,242.37,10693.0,238.2677,238.4743,238.189,238.4152,10693.0
2019-02-08 11:40:00,242.5,242.85,242.27,242.5,10462.0,238.5431,238.8874,238.3169,238.5431,10462.0
2019-02-08 11:50:00,242.7,243.11,242.57,243.11,7660.0,238.7398,239.1432,238.612,239.1432,7660.0
2019-02-08 12:00:00,243.11,243.17,242.73,242.93,10086.0,239.1432,239.2022,238.7694,238.9661,10086.0
2019-02-08 12:10:00,242.94,242.94,242.54,242.71,8415.0,238.9759,238.9759,238.5825,238.7497,8415.0
2019-02-08 12:20:00,242.8,242.99,242.78,242.83,8496.0,238.8382,239.0251,238.8185,238.8677,8496.0
2019-02-08 12:30:00,242.89,242.93,242.69,242.81,6733.0,238.9267,238.9661,238.73,238.8481,6733.0
2019-02-08 12:40:00,242.78,242.9,242.5,242.62,9416.0,238.8185,238.9366,238.5431,238.6612,9416.0
2019-02-08 12:50:00,242.63,242.63,242.26,242.45,4862.0,238.671,238.671,238.307,238.4939,4862.0
2019-02-08 13:00:00,242.49,242.66,242.38,242.63,6497.0,238.5333,238.7005,238.4251,238.671,6497.0
2019-02-08 13:10:00,242.68,243.03,242.68,242.75,4460.0,238.7202,239.0645,238.7202,238.789,4460.0
2019-02-08 13:20:00,242.7,242.73,242.47,242.68,5708.0,238.7398,238.7694,238.5136,238.7202,5708.0
2019-02-08 13:30:00,242.67,242.74,242.45,242.49,8372.0,238.7103,238.7792,238.4939,238.5333,8372.0
2019-02-08 13:40:00,242.49,242.77,242.49,242.76,5745.0,238.5333,238.8087,238.5333,238.7989,5745.0
2019-02-08 13:50:00,242.8,242.84,242.62,242.84,4878.0,238.8382,238.8776,238.6612,238.8776,4878.0
2019-02-08 14:00:00,242.82,242.87,242.53,242.75,8948.0,238.8579,238.9071,238.5726,238.789,8948.0
2019-02-08 14:10:00,242.7,242.95,242.69,242.87,6367.0,238.7398,238.9858,238.73,238.9071,6367.0
2019-02-08 14:20:00,242.88,242.9,242.69,242.76,6426.0,238.9169,238.9366,238.73,238.7989,6426.0
2019-02-08 14:30:00,242.94,243.04,242.81,242.83,5282.0,238.9759,239.0743,238.8481,238.8677,5282.0
2019-02-08 14:40:00,242.82,242.87,242.74,242.78,5243.0,238.8579,238.9071,238.7792,238.8185,5243.0
2019-02-08 14:50:00,242.81,242.86,242.55,242.6,7280.0,238.8481,238.8972,238.5923,238.6415,7280.0
2019-02-08 15:00:00,242.48,242.66,242.46,242.61,8934.0,238.5234,238.7005,238.5038,238.6513,8934.0
2019-02-08 15:10:00,242.64,242.91,242.64,242.84,8200.0,238.6808,238.9464,238.6808,238.8776,8200.0
2019-02-08 15:20:00,242.84,243.06,242.62,242.81,10287.0,238.8776,239.094,238.6612,238.8481,10287.0
2019-02-08 15:30:00,242.91,242.92,242.52,242.72,15404.0,238.9464,238.9563,238.5628,238.7595,15404.0
2019-02-08 15:40:00,242.71,242.77,242.56,242.64,21361.0,238.7497,238.8087,238.6021,238.6808,21361.0
2019-02-08 15:50:00,242.63,243.58,242.62,243.58,60254.0,238.671,239.6055,238.6612,239.6055,60254.0
2019-02-11 09:30:00,243.51,246.14,243.51,244.58,61761.0,239.5366,242.1237,239.5366,240.5892,61761.0
2019-02-11 09:40:00,244.76,245.38,244.72,244.99,98023.0,240.7662,241.3761,240.7269,240.9925,98023.0
2019-02-11 09:50:00,245.04,245.11,244.14,244.15,13849.0,241.0417,241.1105,240.1563,240.1662,13849.0
2019-02-11 10:00:00,244.15,245.65,244.0,245.51,34132.0,240.1662,241.6417,240.0186,241.504,34132.0
2019-02-11 10:10:00,245.63,245.91,245.11,245.68,15611.0,241.622,241.8975,241.1105,241.6712,15611.0
2019-02-11 10:20:00,245.49,245.62,244.81,245.0,11348.0,241.4843,241.6122,240.8154,241.0023,11348.0
2019-02-11 10:30:00,245.07,245.09,244.71,244.94,12633.0,241.0712,241.0908,240.717,240.9433,12633.0
2019-02-11 10:40:00,244.92,245.35,244.78,245.25,16709.0,240.9236,241.3466,240.7859,241.2482,16709.0
2019-02-11 10:50:00,245.19,245.55,245.07,245.46,10111.0,241.1892,241.5433,241.0712,241.4548,10111.0
2019-02-11 11:00:00,245.5,245.86,244.94,245.13,33270.0,241.4942,241.8483,240.9433,241.1302,33270.0
2019-02-11 11:10:00,245.14,245.26,245.0,245.26,9519.0,241.14,241.2581,241.0023,241.2581,9519.0
2019-02-11 11:20:00,245.23,245.42,245.08,245.13,7577.0,241.2286,241.4155,241.081,241.1302,7577.0
2019-02-11 11:30:00,245.11,245.11,244.79,245.03,7882.0,241.1105,241.1105,240.7957,241.0318,7882.0
2019-02-11 11:40:00,244.97,245.18,244.87,244.98,11195.0,240.9728,241.1794,240.8744,240.9826,11195.0
2019-02-11 11:50:00,244.88,244.92,244.51,244.64,7093.0,240.8843,240.9236,240.5203,240.6482,7093.0
2019-02-11 12:00:00,244.47,244.6,244.35,244.37,7024.0,240.481,240.6088,240.3629,240.3826,7024.0
2019-02-11 12:10:00,244.38,244.38,244.03,244.04,8671.0,240.3924,240.3924,240.0481,240.058,8671.0
2019-02-11 12:20:00,244.01,244.48,243.94,244.39,8912.0,240.0285,240.4908,239.9596,240.4023,8912.0
2019-02-11 12:30:00,244.37,244.43,244.21,244.37,7223.0,240.3826,240.4416,240.2252,240.3826,7223.0
2019-02-11 12:40:00,244.33,244.53,244.29,244.3,8882.0,240.3432,240.54,240.3039,240.3137,8882.0
2019-02-11 12:50:00,244.28,244.37,244.14,244.28,9305.0,240.2941,240.3826,240.1563,240.2941,9305.0
2019-02-11 13:00:00,244.23,244.4,244.23,244.4,6128.0,240.2449,240.4121,240.2449,240.4121,6128.0
2019-02-11 13:10:00,244.4,244.58,244.2,244.53,10002.0,240.4121,240.5892,240.2154,240.54,10002.0
2019-02-11 13:20:00,244.54,244.55,244.37,244.38,9514.0,240.5498,240.5597,240.3826,240.3924,9514.0
2019-02-11 13:30:00,244.38,244.43,244.16,244.25,9089.0,240.3924,240.4416,240.176,240.2646,9089.0
2019-02-11 13:40:00,244.28,244.28,243.92,243.96,8367.0,240.2941,240.2941,239.9399,239.9793,8367.0
2019-02-11 13:50:00,243.99,244.05,243.9,243.94,6888.0,240.0088,240.0678,239.9203,239.9596,6888.0
2019-02-11 14:00:00,243.96,244.06,243.81,243.92,13382.0,239.9793,240.0777,239.8317,239.9399,13382.0
2019-02-11 14:10:00,243.98,244.11,243.59,243.78,19536.0,239.999,240.1268,239.6153,239.8022,19536.0
2019-02-11 14:20:00,243.78,243.94,243.66,243.84,10045.0,239.8022,239.9596,239.6842,239.8612,10045.0
2019-02-11 14:30:00,243.79,243.84,243.52,243.59,6657.0,239.8121,239.8612,239.5465,239.6153,6657.0
2019-02-11 14:40:00,243.6,243.86,243.38,243.43,8281.0,239.6252,239.8809,239.4088,239.4579,8281.0
2019-02-11 14:50:00,243.46,243.66,243.45,243.6,8071.0,239.4874,239.6842,239.4776,239.6252,8071.0
2019-02-11 15:00:00,243.72,244.16,243.72,244.16,9151.0,239.7432,240.176,239.7432,240.176,9151.0
2019-02-11 15:10:00,244.1,244.11,243.84,244.03,9114.0,240.117,240.1268,239.8612,240.0481,9114.0
2019-02-11 15:20:00,243.93,244.26,243.93,244.26,7381.0,239.9498,240.2744,239.9498,240.2744,7381.0
2019-02-11 15:30:00,244.27,244.27,243.74,244.11,17276.0,240.2842,240.2842,239.7629,240.1268,17276.0
2019-02-11 15:40:00,244.06,244.58,244.01,244.54,91872.0,240.0777,240.5892,240.0285,240.5498,91872.0
2019-02-11 15:50:00,244.56,244.79,244.36,244.54,60681.0,240.5695,240.7957,240.3728,240.5498,60681.0
2019-02-12 09:30:00,246.42,246.5,245.41,245.89,32875.0,242.3991,242.4778,241.4056,241.8778,32875.0
2019-02-12 09:40:00,246.04,246.04,245.26,245.71,11103.0,242.0253,242.0253,241.2581,241.7007,11103.0
2019-02-12 09:50:00,245.74,246.21,245.72,245.98,15501.0,241.7302,242.1926,241.7106,241.9663,15501.0
2019-02-12 10:00:00,245.99,246.7,245.89,246.39,24818.0,241.9762,242.6746,241.8778,242.3696,24818.0
2019-02-12 10:10:00,246.44,246.5,246.0,246.24,15302.0,242.4188,242.4778,241.986,242.2221,15302.0
2019-02-12 10:20:00,246.31,246.65,246.02,246.5,14943.0,242.2909,242.6254,242.0057,242.4778,14943.0
2019-02-12 10:30:00,246.55,247.0,246.55,246.88,15237.0,242.527,242.9697,242.527,242.8516,15237.0
2019-02-12 10:40:00,246.94,246.94,246.51,246.66,21482.0,242.9107,242.9107,242.4877,242.6352,21482.0
2019-02-12 10:50:00,246.71,247.48,246.64,247.33,14853.0,242.6844,243.4419,242.6156,243.2943,14853.0
2019-02-12 11:00:00,247.4,247.65,247.33,247.65,14292.0,243.3632,243.6091,243.2943,243.6091,14292.0
2019-02-12 11:10:00,247.61,247.9,247.59,247.75,16430.0,243.5697,243.855,243.5501,243.7074,16430.0
2019-02-12 11:20:00,247.77,247.89,247.48,247.54,12134.0,243.7271,243.8452,243.4419,243.5009,12134.0
2019-02-12 11:30:00,247.44,247.44,246.96,247.01,8098.0,243.4025,243.4025,242.9303,242.9795,8098.0
2019-02-12 11:40:00,247.02,247.39,247.0,247.12,12831.0,242.9894,243.3533,242.9697,243.0877,12831.0
2019-02-12 11:50:00,247.16,247.8,247.16,247.8,9131.0,243.1271,243.7566,243.1271,243.7566,9131.0
2019-02-12 12:00:00,247.72,247.92,247.68,247.9,18259.0,243.6779,243.8747,243.6386,243.855,18259.0
2019-02-12 12:10:00,247.86,247.91,247.46,247.46,14877.0,243.8157,243.8648,243.4222,243.4222,14877.0
2019-02-12 12:20:00,247.49,247.69,247.44,247.62,11444.0,243.4517,243.6484,243.4025,243.5796,11444.0
2019-02-12 12:30:00,247.67,247.93,247.67,247.83,10606.0,243.6288,243.8845,243.6288,243.7861,10606.0
2019-02-12 12:40:00,247.87,247.87,247.6,247.6,6837.0,243.8255,243.8255,243.5599,243.5599,6837.0
2019-02-12 12:50:00,247.64,247.77,247.52,247.73,10356.0,243.5992,243.7271,243.4812,243.6878,10356.0
2019-02-12 13:00:00,247.75,247.94,247.74,247.9,5419.0,243.7074,243.8943,243.6976,243.855,5419.0
2019-02-12 13:10:00,247.92,247.93,247.77,247.85,5944.0,243.8747,243.8845,243.7271,243.8058,5944.0
2019-02-12 13:20:00,247.8,248.44,247.77,248.44,64803.0,243.7566,244.3862,243.7271,244.3862,64803.0
2019-02-12 13:30:00,248.44,248.69,248.42,248.69,11787.0,244.3862,244.6321,244.3665,244.6321,11787.0
2019-02-12 13:40:00,248.73,248.95,248.71,248.88,12517.0,244.6715,244.8879,244.6518,244.819,12517.0
2019-02-12 13:50:00,248.9,249.16,248.88,249.11,15965.0,244.8387,245.0944,244.819,245.0453,15965.0
2019-02-12 14:00:00,249.05,249.24,248.95,249.24,13601.0,244.9862,245.1731,244.8879,245.1731,13601.0
2019-02-12 14:10:00,249.26,249.31,248.57,248.7,45832.0,245.1928,245.242,244.5141,244.6419,45832.0
2019-02-12 14:20:00,248.76,248.88,248.3,248.34,9032.0,244.701,244.819,244.2485,244.2878,9032.0
2019-02-12 14:30:00,248.32,248.34,248.05,248.05,9614.0,244.2681,244.2878,244.0025,244.0025,9614.0
2019-02-12 14:40:00,248.07,248.17,247.95,248.05,15677.0,244.0222,244.1206,243.9042,244.0025,15677.0
2019-02-12 14:50:00,248.06,248.11,247.7,247.72,14227.0,244.0124,244.0616,243.6583,243.6779,14227.0
2019-02-12 15:00:00,247.78,247.96,247.75,247.96,9543.0,243.737,243.914,243.7074,243.914,9543.0
2019-02-12 15:10:00,247.97,248.21,247.95,248.14,10628.0,243.9239,244.1599,243.9042,244.0911,10628.0
2019-02-12 15:20:00,248.13,248.35,248.11,248.19,22793.0,244.0812,244.2977,244.0616,244.1403,22793.0
2019-02-12 15:30:00,248.21,248.39,248.21,248.24,23430.0,244.1599,244.337,244.1599,244.1894,23430.0
2019-02-12 15:40:00,248.26,248.29,247.96,248.0,33371.0,244.2091,244.2386,243.914,243.9534,33371.0
2019-02-12 15:50:00,248.01,248.47,247.95,248.33,86097.0,243.9632,244.4157,243.9042,244.278,86097.0
2019-02-13 09:30:00,249.22,249.22,248.3,248.51,27098.0,245.1535,245.1535,244.2485,244.455,27098.0
2019-02-13 09:40:00,248.73,248.84,248.25,248.61,9560.0,244.6715,244.7797,244.1993,244.5534,9560.0
2019-02-13 09:50:00,248.78,248.93,248.52,248.71,5221.0,244.7206,244.8682,244.4649,244.6518,5221.0
2019-02-13 10:00:00,248.87,249.33,248.84,249.17,17299.0,244.8092,245.2617,244.7797,245.1043,17299.0
2019-02-13 10:10:00,249.23,249.52,249.08,249.14,22357.0,245.1633,245.4486,245.0157,245.0748,22357.0
2019-02-13 10:20:00,249.14,249.67,248.99,249.28,16397.0,245.0748,245.5961,244.9272,245.2125,16397.0
2019-02-13 10:30:00,249.27,249.47,248.88,249.01,18082.0,245.2026,245.3994,244.819,244.9469,18082.0
2019-02-13 10:40:00,248.86,249.01,248.18,248.24,27634.0,244.7993,244.9469,244.1304,244.1894,27634.0
2019-02-13 10:50:00,248.31,248.37,247.78,247.78,10182.0,244.2583,244.3173,243.737,243.737,10182.0
2019-02-13 11:00:00,247.95,247.95,247.56,247.65,64704.0,243.9042,243.9042,243.5205,243.6091,64704.0
2019-02-13 11:10:00,247.69,247.82,247.38,247.42,53981.0,243.6484,243.7763,243.3435,243.3828,53981.0
2019-02-13 11:20:00,247.42,247.6,247.18,247.18,16507.0,243.3828,243.5599,243.1467,243.1467,16507.0
2019-02-13 11:30:00,247.17,247.17,246.62,246.8,20566.0,243.1369,243.1369,242.5959,242.7729,20566.0
2019-02-13 11:40:00,246.88,247.0,246.64,246.77,44091.0,242.8516,242.9697,242.6156,242.7434,44091.0
2019-02-13 11:50:00,246.81,247.05,246.71,247.0,29130.0,242.7828,243.0189,242.6844,242.9697,29130.0
2019-02-13 12:00:00,247.02,247.27,246.94,246.94,21827.0,242.9894,243.2353,242.9107,242.9107,21827.0
2019-02-13 12:10:00,246.95,246.99,246.74,246.82,11562.0,242.9205,242.9598,242.7139,242.7926,11562.0
2019-02-13 12:20:00,246.8,246.82,246.53,246.78,23615.0,242.7729,242.7926,242.5074,242.7533,23615.0
2019-02-13 12:30:00,246.78,246.8,246.62,246.69,15971.0,242.7533,242.7729,242.5959,242.6647,15971.0
2019-02-13 12:40:00,246.75,246.97,246.74,246.86,3721.0,242.7238,242.9402,242.7139,242.832,3721.0
2019-02-13 12:50:00,246.84,246.86,246.45,246.77,6811.0,242.8123,242.832,242.4287,242.7434,6811.0
2019-02-13 13:00:00,246.7,246.9,246.67,246.79,5600.0,242.6746,242.8713,242.6451,242.7631,5600.0
2019-02-13 13:10:00,246.82,246.92,246.77,246.85,3446.0,242.7926,242.891,242.7434,242.8221,3446.0
2019-02-13 13:20:00,246.92,247.04,246.85,246.97,8425.0,242.891,243.009,242.8221,242.9402,8425.0
2019-02-13 13:30:00,246.98,246.99,246.85,246.89,4300.0,242.95,242.9598,242.8221,242.8615,4300.0
2019-02-13 13:40:00,246.86,246.93,246.74,246.83,4801.0,242.832,242.9008,242.7139,242.8025,4801.0
2019-02-13 13:50:00,246.78,246.91,246.77,246.91,12614.0,242.7533,242.8812,242.7434,242.8812,12614.0
2019-02-13 14:00:00,246.92,247.2,246.92,247.19,17334.0,242.891,243.1664,242.891,243.1566,17334.0
2019-02-13 14:10:00,247.21,247.25,247.12,247.19,6840.0,243.1763,243.2156,243.0877,243.1566,6840.0
2019-02-13 14:20:00,247.2,247.39,247.04,247.36,11668.0,243.1664,243.3533,243.009,243.3238,11668.0
2019-02-13 14:30:00,247.38,247.47,247.24,247.38,8689.0,243.3435,243.432,243.2058,243.3435,8689.0
2019-02-13 14:40:00,247.42,247.53,247.4,247.48,5481.0,243.3828,243.491,243.3632,243.4419,5481.0
2019-02-13 14:50:00,247.52,247.79,247.51,247.72,7146.0,243.4812,243.7468,243.4714,243.6779,7146.0
2019-02-13 15:00:00,247.69,247.83,247.62,247.73,10561.0,243.6484,243.7861,243.5796,243.6878,10561.0
2019-02-13 15:10:00,247.75,248.2,247.75,248.1,8310.0,243.7074,244.1501,243.7074,244.0517,8310.0
2019-02-13 15:20:00,248.09,248.17,248.03,248.15,9403.0,244.0419,244.1206,243.9829,244.1009,9403.0
2019-02-13 15:30:00,248.17,248.35,248.15,248.19,14969.0,244.1206,244.2977,244.1009,244.1403,14969.0
2019-02-13 15:40:00,248.24,248.28,247.46,247.63,26398.0,244.1894,244.2288,243.4222,243.5894,26398.0
2019-02-13 15:50:00,247.61,247.82,247.31,247.39,46031.0,243.5697,243.7763,243.2746,243.3533,46031.0
2019-02-14 09:30:00,246.86,247.39,246.43,247.09,38410.0,242.832,243.3533,242.409,243.0582,38410.0
2019-02-14 09:40:00,247.1,247.17,245.88,246.72,20925.0,243.0681,243.1369,241.868,242.6943,20925.0
2019-02-14 09:50:00,246.59,247.09,246.38,246.81,17880.0,242.5664,243.0582,242.3598,242.7828,17880.0
2019-02-14 10:00:00,246.8,247.17,246.43,246.52,16091.0,242.7729,243.1369,242.409,242.4975,16091.0
2019-02-14 10:10:00,246.46,246.71,246.24,246.42,16365.0,242.4385,242.6844,242.2221,242.3991,16365.0
2019-02-14 10:20:00,246.45,246.92,246.23,246.35,18141.0,242.4287,242.891,242.2122,242.3303,18141.0
2019-02-14 10:30:00,246.3,247.24,246.0,246.31,18979.0,242.2811,243.2058,241.986,242.2909,18979.0
2019-02-14 10:40:00,246.31,247.0,246.08,246.08,10906.0,242.2909,242.9697,242.0647,242.0647,10906.0
2019-02-14 10:50:00,246.22,246.41,245.86,246.14,12877.0,242.2024,242.3893,241.8483,242.1237,12877.0
2019-02-14 11:00:00,246.15,246.47,245.74,246.28,17294.0,242.1336,242.4483,241.7302,242.2614,17294.0
2019-02-14 11:10:00,246.37,246.42,245.77,245.97,11347.0,242.35,242.3991,241.7598,241.9565,11347.0
2019-02-14 11:20:00,245.94,246.19,245.82,245.99,9178.0,241.927,242.1729,241.8089,241.9762,9178.0
2019-02-14 11:30:00,246.01,246.06,245.75,245.99,12003.0,241.9958,242.045,241.7401,241.9762,12003.0
2019-02-14 11:40:00,246.09,246.57,245.95,246.32,8722.0,242.0745,242.5467,241.9368,242.3008,8722.0
2019-02-14 11:50:00,246.36,246.4,246.15,246.18,10149.0,242.3401,242.3795,242.1336,242.1631,10149.0
2019-02-14 12:00:00,246.23,246.52,246.02,246.45,8018.0,242.2122,242.4975,242.0057,242.4287,8018.0
2019-02-14 12:10:00,246.38,247.0,246.31,247.0,9473.0,242.3598,242.9697,242.2909,242.9697,9473.0
2019-02-14 12:20:00,246.98,247.1,246.92,247.01,9434.0,242.95,243.0681,242.891,242.9795,9434.0
2019-02-14 12:30:00,247.01,247.04,246.9,247.0,12525.0,242.9795,243.009,242.8713,242.9697,12525.0
2019-02-14 12:40:00,247.01,247.03,246.81,246.88,9515.0,242.9795,242.9992,242.7828,242.8516,9515.0
2019-02-14 12:50:00,246.9,246.94,246.8,246.82,9066.0,242.8713,242.9107,242.7729,242.7926,9066.0
2019-02-14 13:00:00,246.84,246.85,246.6,246.67,9782.0,242.8123,242.8221,242.5762,242.6451,9782.0
2019-02-14 13:10:00,246.64,246.66,246.5,246.54,6955.0,242.6156,242.6352,242.4778,242.5172,6955.0
2019-02-14 13:20:00,246.56,246.63,246.48,246.63,7515.0,242.5369,242.6057,242.4582,242.6057,7515.0
2019-02-14 13:30:00,246.63,246.9,246.63,246.76,9200.0,242.6057,242.8713,242.6057,242.7336,9200.0
2019-02-14 13:40:00,246.8,246.9,246.71,246.77,4624.0,242.7729,242.8713,242.6844,242.7434,4624.0
2019-02-14 13:50:00,246.78,246.83,246.7,246.77,9162.0,242.7533,242.8025,242.6746,242.7434,9162.0
2019-02-14 14:00:00,246.75,246.84,246.58,246.84,12672.0,242.7238,242.8123,242.5565,242.8123,12672.0
2019-02-14 14:10:00,246.87,246.92,246.68,246.76,7761.0,242.8418,242.891,242.6549,242.7336,7761.0
2019-02-14 14:20:00,246.72,246.92,246.66,246.85,10016.0,242.6943,242.891,242.6352,242.8221,10016.0
2019-02-14 14:30:00,246.83,246.88,246.71,246.79,10799.0,242.8025,242.8516,242.6844,242.7631,10799.0
2019-02-14 14:40:00,246.84,246.98,246.77,246.79,8470.0,242.8123,242.95,242.7434,242.7631,8470.0
2019-02-14 14:50:00,246.82,246.82,246.36,246.48,10443.0,242.7926,242.7926,242.3401,242.4582,10443.0
2019-02-14 15:00:00,246.48,247.29,246.46,246.69,45692.0,242.4582,243.255,242.4385,242.6647,45692.0
2019-02-14 15:10:00,246.65,246.72,246.25,246.41,18844.0,242.6254,242.6943,242.2319,242.3893,18844.0
2019-02-14 15:20:00,246.4,246.58,246.3,246.42,21308.0,242.3795,242.5565,242.2811,242.3991,21308.0
2019-02-14 15:30:00,246.42,247.0,246.36,246.87,22510.0,242.3991,242.9697,242.3401,242.8418,22510.0
2019-02-14 15:40:00,246.92,246.94,246.59,246.6,30396.0,242.891,242.9107,242.5664,242.5762,30396.0
2019-02-14 15:50:00,246.59,246.65,246.02,246.14,68488.0,242.5664,242.6254,242.0057,242.1237,68488.0
2019-02-15 09:30:00,248.81,248.81,247.68,248.22,113435.0,244.7501,244.7501,243.6386,244.1698,113435.0
2019-02-15 09:40:00,248.3,249.28,248.3,249.28,13529.0,244.2485,245.2125,244.2485,245.2125,13529.0
2019-02-15 09:50:00,248.99,249.0,248.49,248.66,15069.0,244.9272,244.937,244.4354,244.6026,15069.0
2019-02-15 10:00:00,248.72,249.4,248.56,249.14,10840.0,244.6616,245.3305,244.5042,245.0748,10840.0
2019-02-15 10:10:00,248.96,249.32,248.37,249.3,6093.0,244.8977,245.2518,244.3173,245.2322,6093.0
2019-02-15 10:20:00,249.14,249.41,249.06,249.15,9244.0,245.0748,245.3404,244.9961,245.0846,9244.0
2019-02-15 10:30:00,249.14,249.45,249.05,249.45,13645.0,245.0748,245.3797,244.9862,245.3797,13645.0
2019-02-15 10:40:00,249.4,249.72,249.34,249.58,50891.0,245.3305,245.6453,245.2715,245.5076,50891.0
2019-02-15 10:50:00,249.65,249.83,249.47,249.56,22398.0,245.5764,245.7535,245.3994,245.4879,22398.0
2019-02-15 11:00:00,249.56,249.81,249.32,249.32,33138.0,245.4879,245.7338,245.2518,245.2518,33138.0
2019-02-15 11:10:00,249.35,249.47,249.04,249.28,13026.0,245.2813,245.3994,244.9764,245.2125,13026.0
2019-02-15 11:20:00,249.21,249.98,249.04,249.98,47439.0,245.1436,245.9011,244.9764,245.9011,47439.0
2019-02-15 11:30:00,249.9,249.99,249.61,249.69,32425.0,245.8224,245.9109,245.5371,245.6158,32425.0
2019-02-15 11:40:00,249.7,249.92,249.48,249.5,28948.0,245.6256,245.842,245.4092,245.4289,28948.0
2019-02-15 11:50:00,249.45,249.76,249.43,249.73,19448.0,245.3797,245.6846,245.36,245.6551,19448.0
2019-02-15 12:00:00,249.73,249.74,249.38,249.59,12127.0,245.6551,245.665,245.3108,245.5174,12127.0
2019-02-15 12:10:00,249.62,250.26,249.59,250.22,88573.0,245.5469,246.1765,245.5174,246.1371,88573.0
2019-02-15 12:20:00,250.22,250.24,249.89,249.98,22889.0,246.1371,246.1568,245.8125,245.9011,22889.0
2019-02-15 12:30:00,250.02,250.05,249.83,250.0,20973.0,245.9404,245.9699,245.7535,245.9207,20973.0
2019-02-15 12:40:00,250.01,250.14,249.93,250.14,18410.0,245.9306,246.0584,245.8519,246.0584,18410.0
2019-02-15 12:50:00,250.08,250.11,249.99,250.1,16483.0,245.9994,246.0289,245.9109,246.0191,16483.0
2019-02-15 13:00:00,250.09,250.42,250.08,250.36,28516.0,246.0093,246.3339,245.9994,246.2749,28516.0
2019-02-15 13:10:00,250.36,250.46,250.22,250.26,12102.0,246.2749,246.3732,246.1371,246.1765,12102.0
2019-02-15 13:20:00,250.18,250.2,249.77,249.92,29005.0,246.0978,246.1175,245.6945,245.842,29005.0
2019-02-15 13:30:00,249.9,250.03,249.9,249.96,5684.0,245.8224,245.9502,245.8224,245.8814,5684.0
2019-02-15 13:40:00,249.96,250.21,249.92,250.19,12815.0,245.8814,246.1273,245.842,246.1076,12815.0
2019-02-15 13:50:00,250.19,250.43,250.19,250.43,21164.0,246.1076,246.3437,246.1076,246.3437,21164.0
2019-02-15 14:00:00,250.45,250.75,250.44,250.71,17357.0,246.3634,246.6585,246.3536,246.6191,17357.0
2019-02-15 14:10:00,250.7,250.99,250.51,250.99,16056.0,246.6093,246.8946,246.4224,246.8946,16056.0
2019-02-15 14:20:00,250.98,251.31,250.96,251.03,29579.0,246.8847,247.2094,246.8651,246.9339,29579.0
2019-02-15 14:30:00,251.05,251.23,250.87,251.0,8327.0,246.9536,247.1307,246.7765,246.9044,8327.0
2019-02-15 14:40:00,251.0,251.2,250.99,251.15,8618.0,246.9044,247.1012,246.8946,247.052,8618.0
2019-02-15 14:50:00,251.18,251.36,251.15,251.25,22015.0,247.0815,247.2585,247.052,247.1503,22015.0
2019-02-15 15:00:00,251.23,251.35,251.07,251.34,14693.0,247.1307,247.2487,246.9733,247.2389,14693.0
2019-02-15 15:10:00,251.37,251.56,251.21,251.25,38141.0,247.2684,247.4553,247.111,247.1503,38141.0
2019-02-15 15:20:00,251.23,251.43,251.18,251.42,15366.0,247.1307,247.3274,247.0815,247.3176,15366.0
2019-02-15 15:30:00,251.41,251.76,251.35,251.76,31164.0,247.3077,247.652,247.2487,247.652,31164.0
2019-02-15 15:40:00,251.73,252.11,251.71,252.01,58976.0,247.6225,247.9963,247.6028,247.8979,58976.0
2019-02-15 15:50:00,251.98,252.51,251.63,252.49,166736.0,247.8684,248.3898,247.5241,248.3701,166736.0
2019-02-19 09:30:00,251.67,252.19,251.45,251.59,100140.0,247.5635,248.075,247.3471,247.4848,100140.0
2019-02-19 09:40:00,251.59,252.15,251.4,251.87,27098.0,247.4848,248.0356,247.2979,247.7602,27098.0
2019-02-19 09:50:00,251.88,252.15,251.6,251.98,23816.0,247.7701,248.0356,247.4946,247.8684,23816.0
2019-02-19 10:00:00,252.14,252.21,251.68,251.83,14812.0,248.0258,248.0947,247.5733,247.7209,14812.0
2019-02-19 10:10:00,251.81,252.15,251.8,251.87,16130.0,247.7012,248.0356,247.6914,247.7602,16130.0
2019-02-19 10:20:00,251.89,251.96,251.52,251.83,6785.0,247.7799,247.8488,247.4159,247.7209,6785.0
2019-02-19 10:30:00,251.7,251.75,251.34,251.35,9422.0,247.593,247.6422,247.2389,247.2487,9422.0
2019-02-19 10:40:00,251.35,251.65,251.34,251.34,9130.0,247.2487,247.5438,247.2389,247.2389,9130.0
2019-02-19 10:50:00,251.39,251.79,251.34,251.73,5062.0,247.2881,247.6815,247.2389,247.6225,5062.0
2019-02-19 11:00:00,251.83,252.12,251.81,252.12,5394.0,247.7209,248.0061,247.7012,248.0061,5394.0
2019-02-19 11:10:00,252.03,252.09,251.72,251.89,6545.0,247.9176,247.9766,247.6127,247.7799,6545.0
2019-02-19 11:20:00,251.9,251.9,251.31,251.31,10085.0,247.7897,247.7897,247.2094,247.2094,10085.0
2019-02-19 11:30:00,251.31,251.52,251.16,251.3,9903.0,247.2094,247.4159,247.0618,247.1995,9903.0
2019-02-19 11:40:00,251.25,251.97,251.15,251.97,3783.0,247.1503,247.8586,247.052,247.8586,3783.0
2019-02-19 11:50:00,251.95,252.16,251.72,252.08,5832.0,247.8389,248.0455,247.6127,247.9668,5832.0
2019-02-19 12:00:00,252.08,252.09,251.92,251.97,2714.0,247.9668,247.9766,247.8094,247.8586,2714.0
2019-02-19 12:10:00,252.0,252.04,251.7,251.75,6907.0,247.8881,247.9274,247.593,247.6422,6907.0
2019-02-19 12:20:00,251.8,251.92,251.73,251.76,7301.0,247.6914,247.8094,247.6225,247.652,7301.0
2019-02-19 12:30:00,251.71,251.85,251.68,251.77,6989.0,247.6028,247.7405,247.5733,247.6619,6989.0
2019-02-19 12:40:00,251.81,252.07,251.81,252.01,8055.0,247.7012,247.957,247.7012,247.8979,8055.0
2019-02-19 12:50:00,251.97,251.97,251.68,251.74,5543.0,247.8586,247.8586,247.5733,247.6323,5543.0
2019-02-19 13:00:00,251.73,251.81,251.63,251.63,5610.0,247.6225,247.7012,247.5241,247.5241,5610.0
2019-02-19 13:10:00,251.63,251.76,251.62,251.71,4788.0,247.5241,247.652,247.5143,247.6028,4788.0
2019-02-19 13:20:00,251.67,251.82,251.62,251.75,2997.0,247.5635,247.711,247.5143,247.6422,2997.0
2019-02-19 13:30:00,251.71,251.74,251.57,251.69,18152.0,247.6028,247.6323,247.4651,247.5832,18152.0
2019-02-19 13:40:00,251.68,251.79,251.64,251.78,4772.0,247.5733,247.6815,247.534,247.6717,4772.0
2019-02-19 13:50:00,251.79,251.88,251.7,251.75,3931.0,247.6815,247.7701,247.593,247.6422,3931.0
2019-02-19 14:00:00,251.77,251.94,251.7,251.94,5241.0,247.6619,247.8291,247.593,247.8291,5241.0
2019-02-19 14:10:00,251.87,251.9,251.65,251.83,8747.0,247.7602,247.7897,247.5438,247.7209,8747.0
2019-02-19 14:20:00,251.79,251.79,251.49,251.5,14247.0,247.6815,247.6815,247.3864,247.3963,14247.0
2019-02-19 14:30:00,251.49,251.79,251.48,251.64,8841.0,247.3864,247.6815,247.3766,247.534,8841.0
2019-02-19 14:40:00,251.71,251.92,251.68,251.87,17041.0,247.6028,247.8094,247.5733,247.7602,17041.0
2019-02-19 14:50:00,251.87,251.94,251.67,251.67,10319.0,247.7602,247.8291,247.5635,247.5635,10319.0
2019-02-19 15:00:00,251.67,251.82,251.52,251.8,10630.0,247.5635,247.711,247.4159,247.6914,10630.0
2019-02-19 15:10:00,251.8,251.8,251.54,251.61,8863.0,247.6914,247.6914,247.4356,247.5045,8863.0
2019-02-19 15:20:00,251.6,251.6,251.37,251.45,14626.0,247.4946,247.4946,247.2684,247.3471,14626.0
2019-02-19 15:30:00,251.45,251.59,251.17,251.2,18128.0,247.3471,247.4848,247.0716,247.1012,18128.0
2019-02-19 15:40:00,251.22,251.52,251.09,251.09,23727.0,247.1208,247.4159,246.9929,246.9929,23727.0
2019-02-19 15:50:00,251.09,251.13,250.69,250.83,67231.0,246.9929,247.0323,246.5995,246.7372,67231.0
2019-02-20 09:30:00,250.95,251.66,250.7,250.7,26247.0,246.8552,247.5536,246.6093,246.6093,26247.0
2019-02-20 09:40:00,250.69,250.74,250.37,250.48,36217.0,246.5995,246.6487,246.2847,246.3929,36217.0
2019-02-20 09:50:00,250.71,250.91,250.46,250.52,14265.0,246.6191,246.8159,246.3732,246.4322,14265.0
2019-02-20 10:00:00,250.4,250.64,250.24,250.24,4115.0,246.3142,246.5503,246.1568,246.1568,4115.0
2019-02-20 10:10:00,250.2,250.68,250.17,250.41,8858.0,246.1175,246.5896,246.088,246.324,8858.0
2019-02-20 10:20:00,250.38,250.42,250.17,250.24,4300.0,246.2945,246.3339,246.088,246.1568,4300.0
2019-02-20 10:30:00,250.32,250.59,250.18,250.41,10783.0,246.2355,246.5011,246.0978,246.324,10783.0
2019-02-20 10:40:00,250.42,251.13,250.41,251.12,17238.0,246.3339,247.0323,246.324,247.0225,17238.0
2019-02-20 10:50:00,251.15,251.31,251.09,251.15,6037.0,247.052,247.2094,246.9929,247.052,6037.0
2019-02-20 11:00:00,251.13,251.14,250.68,250.96,17775.0,247.0323,247.0421,246.5896,246.8651,17775.0
2019-02-20 11:10:00,250.95,251.04,250.7,250.7,9433.0,246.8552,246.9438,246.6093,246.6093,9433.0
2019-02-20 11:20:00,250.68,250.95,250.57,250.95,7556.0,246.5896,246.8552,246.4814,246.8552,7556.0
2019-02-20 11:30:00,250.92,250.93,250.59,250.65,7853.0,246.8257,246.8356,246.5011,246.5601,7853.0
2019-02-20 11:40:00,250.64,250.92,250.64,250.84,8477.0,246.5503,246.8257,246.5503,246.747,8477.0
2019-02-20 11:50:00,250.84,251.01,250.8,250.92,8011.0,246.747,246.9143,246.7077,246.8257,8011.0
2019-02-20 12:00:00,250.99,251.12,250.83,250.88,6798.0,246.8946,247.0225,246.7372,246.7864,6798.0
2019-02-20 12:10:00,250.9,251.19,250.89,251.16,12674.0,246.806,247.0913,246.7962,247.0618,12674.0
2019-02-20 12:20:00,251.16,251.16,250.54,250.56,16194.0,247.0618,247.0618,246.4519,246.4716,16194.0
2019-02-20 12:30:00,250.52,250.62,250.25,250.25,9089.0,246.4322,246.5306,246.1667,246.1667,9089.0
2019-02-20 12:40:00,250.25,250.59,250.25,250.36,7600.0,246.1667,246.5011,246.1667,246.2749,7600.0
2019-02-20 12:50:00,250.38,250.39,249.82,250.15,7409.0,246.2945,246.3044,245.7437,246.0683,7409.0
2019-02-20 13:00:00,250.12,250.43,250.12,250.33,3646.0,246.0388,246.3437,246.0388,246.2453,3646.0
2019-02-20 13:10:00,250.33,250.92,250.33,250.89,8835.0,246.2453,246.8257,246.2453,246.7962,8835.0
2019-02-20 13:20:00,250.83,251.01,250.78,251.0,10917.0,246.7372,246.9143,246.688,246.9044,10917.0
2019-02-20 13:30:00,251.07,251.14,250.99,251.06,6221.0,246.9733,247.0421,246.8946,246.9634,6221.0
2019-02-20 13:40:00,250.95,251.16,250.92,251.13,5101.0,246.8552,247.0618,246.8257,247.0323,5101.0
2019-02-20 13:50:00,251.06,251.41,251.0,251.41,11700.0,246.9634,247.3077,246.9044,247.3077,11700.0
2019-02-20 14:00:00,251.39,251.81,251.08,251.32,14848.0,247.2881,247.7012,246.9831,247.2192,14848.0
2019-02-20 14:10:00,251.35,251.41,250.88,250.96,16006.0,247.2487,247.3077,246.7864,246.8651,16006.0
2019-02-20 14:20:00,250.98,251.27,250.8,251.26,21393.0,246.8847,247.17,246.7077,247.1602,21393.0
2019-02-20 14:30:00,251.33,251.74,251.27,251.46,11786.0,247.229,247.6323,247.17,247.3569,11786.0
2019-02-20 14:40:00,251.5,251.91,251.43,251.91,17826.0,247.3963,247.7996,247.3274,247.7996,17826.0
2019-02-20 14:50:00,251.93,252.26,251.89,252.09,20488.0,247.8192,248.1439,247.7799,247.9766,20488.0
2019-02-20 15:00:00,252.14,252.3,251.83,252.23,10646.0,248.0258,248.1832,247.7209,248.1143,10646.0
2019-02-20 15:10:00,252.32,252.5,251.97,252.48,19686.0,248.2029,248.3799,247.8586,248.3603,19686.0
2019-02-20 15:20:00,252.48,252.51,252.18,252.41,24746.0,248.3603,248.3898,248.0652,248.2914,24746.0
2019-02-20 15:30:00,252.38,252.61,252.33,252.51,25603.0,248.2619,248.4881,248.2127,248.3898,25603.0
2019-02-20 15:40:00,252.46,252.59,252.18,252.18,24107.0,248.3406,248.4685,248.0652,248.0652,24107.0
2019-02-20 15:50:00,252.18,252.41,251.99,252.25,71750.0,248.0652,248.2914,247.8783,248.134,71750.0
2019-02-21 09:30:00,250.87,251.52,250.59,250.63,31385.0,246.7765,247.4159,246.5011,246.5405,31385.0
2019-02-21 09:40:00,250.58,251.17,249.77,249.77,16605.0,246.4913,247.0716,245.6945,245.6945,16605.0
2019-02-21 09:50:00,249.89,251.07,249.7,251.0,15120.0,245.8125,246.9733,245.6256,246.9044,15120.0
2019-02-21 10:00:00,251.13,251.13,249.99,250.21,16426.0,247.0323,247.0323,245.9109,246.1273,16426.0
2019-02-21 10:10:00,250.27,251.01,250.14,250.61,14337.0,246.1863,246.9143,246.0584,246.5208,14337.0
2019-02-21 10:20:00,250.78,251.06,250.59,250.67,19888.0,246.688,246.9634,246.5011,246.5798,19888.0
2019-02-21 10:30:00,250.75,251.03,250.44,250.46,13916.0,246.6585,246.9339,246.3536,246.3732,13916.0
2019-02-21 10:40:00,250.46,250.7,250.19,250.55,11832.0,246.3732,246.6093,246.1076,246.4618,11832.0
2019-02-21 10:50:00,250.6,251.08,250.36,250.93,10863.0,246.5109,246.9831,246.2749,246.8356,10863.0
2019-02-21 11:00:00,250.93,251.23,250.57,250.84,11943.0,246.8356,247.1307,246.4814,246.747,11943.0
2019-02-21 11:10:00,250.9,251.03,250.65,251.03,7125.0,246.806,246.9339,246.5601,246.9339,7125.0
2019-02-21 11:20:00,250.96,250.98,250.5,250.55,9228.0,246.8651,246.8847,246.4126,246.4618,9228.0
2019-02-21 11:30:00,250.5,250.68,250.46,250.6,6897.0,246.4126,246.5896,246.3732,246.5109,6897.0
2019-02-21 11:40:00,250.7,250.94,250.67,250.75,8120.0,246.6093,246.8454,246.5798,246.6585,8120.0
2019-02-21 11:50:00,250.73,251.34,250.68,251.13,11402.0,246.6388,247.2389,246.5896,247.0323,11402.0
2019-02-21 12:00:00,251.14,251.3,251.05,251.09,4800.0,247.0421,247.1995,246.9536,246.9929,4800.0
2019-02-21 12:10:00,251.05,251.06,250.85,250.93,4809.0,246.9536,246.9634,246.7569,246.8356,4809.0
2019-02-21 12:20:00,250.91,251.1,250.91,251.1,4658.0,246.8159,247.0028,246.8159,247.0028,4658.0
2019-02-21 12:30:00,251.1,251.24,251.03,251.11,9399.0,247.0028,247.1405,246.9339,247.0126,9399.0
2019-02-21 12:40:00,251.19,251.26,251.08,251.15,5413.0,247.0913,247.1602,246.9831,247.052,5413.0
2019-02-21 12:50:00,251.18,251.37,251.18,251.37,4682.0,247.0815,247.2684,247.0815,247.2684,4682.0
2019-02-21 13:00:00,251.4,251.45,251.24,251.27,7774.0,247.2979,247.3471,247.1405,247.17,7774.0
2019-02-21 13:10:00,251.28,251.32,251.12,251.22,2840.0,247.1798,247.2192,247.0225,247.1208,2840.0
2019-02-21 13:20:00,251.25,251.32,251.16,251.23,5634.0,247.1503,247.2192,247.0618,247.1307,5634.0
2019-02-21 13:30:00,251.27,251.27,251.08,251.08,6513.0,247.17,247.17,246.9831,246.9831,6513.0
2019-02-21 13:40:00,251.07,251.32,251.06,251.28,6530.0,246.9733,247.2192,246.9634,247.1798,6530.0
2019-02-21 13:50:00,251.27,251.58,251.26,251.48,9482.0,247.17,247.475,247.1602,247.3766,9482.0
2019-02-21 14:00:00,251.47,251.49,251.35,251.36,3764.0,247.3667,247.3864,247.2487,247.2585,3764.0
2019-02-21 14:10:00,251.34,251.34,251.05,251.06,4618.0,247.2389,247.2389,246.9536,246.9634,4618.0
2019-02-21 14:20:00,251.05,251.05,250.63,250.88,9225.0,246.9536,246.9536,246.5405,246.7864,9225.0
2019-02-21 14:30:00,250.93,251.03,250.82,250.82,10983.0,246.8356,246.9339,246.7274,246.7274,10983.0
2019-02-21 14:40:00,250.83,250.95,250.41,250.46,10865.0,246.7372,246.8552,246.324,246.3732,10865.0
2019-02-21 14:50:00,250.42,250.47,250.25,250.43,5524.0,246.3339,246.3831,246.1667,246.3437,5524.0
2019-02-21 15:00:00,250.41,250.83,250.36,250.76,17966.0,246.324,246.7372,246.2749,246.6683,17966.0
2019-02-21 15:10:00,250.71,250.85,250.61,250.68,8014.0,246.6191,246.7569,246.5208,246.5896,8014.0
2019-02-21 15:20:00,250.72,250.74,250.58,250.61,10466.0,246.629,246.6487,246.4913,246.5208,10466.0
2019-02-21 15:30:00,250.61,250.65,250.2,250.48,19789.0,246.5208,246.5601,246.1175,246.3929,19789.0
2019-02-21 15:40:00,250.5,250.9,250.4,250.88,20341.0,246.4126,246.806,246.3142,246.7864,20341.0
2019-02-21 15:50:00,250.89,251.46,250.88,251.45,58006.0,246.7962,247.3569,246.7864,247.3471,58006.0
2019-02-22 09:30:00,251.45,252.37,251.16,251.76,47053.0,247.3471,248.2521,247.0618,247.652,47053.0
2019-02-22 09:40:00,251.79,252.06,251.57,251.6,14043.0,247.6815,247.9471,247.4651,247.4946,14043.0
2019-02-22 09:50:00,251.57,251.97,251.55,251.92,7725.0,247.4651,247.8586,247.4454,247.8094,7725.0
2019-02-22 10:00:00,251.93,251.95,251.53,251.57,15410.0,247.8192,247.8389,247.4258,247.4651,15410.0
2019-02-22 10:10:00,251.57,252.11,251.57,251.83,16878.0,247.4651,247.9963,247.4651,247.7209,16878.0
2019-02-22 10:20:00,251.9,252.22,251.5,251.57,11764.0,247.7897,248.1045,247.3963,247.4651,11764.0
2019-02-22 10:30:00,251.5,251.82,251.28,251.82,9413.0,247.3963,247.711,247.1798,247.711,9413.0
2019-02-22 10:40:00,251.83,251.86,251.51,251.67,7635.0,247.7209,247.7504,247.4061,247.5635,7635.0
2019-02-22 10:50:00,251.62,252.1,251.55,252.05,8411.0,247.5143,247.9865,247.4454,247.9373,8411.0
2019-02-22 11:00:00,252.0,252.05,251.84,251.91,13725.0,247.8881,247.9373,247.7307,247.7996,13725.0
2019-02-22 11:10:00,251.97,252.19,251.97,252.18,15377.0,247.8586,248.075,247.8586,248.0652,15377.0
2019-02-22 11:20:00,252.13,252.23,251.72,251.81,12631.0,248.016,248.1143,247.6127,247.7012,12631.0
2019-02-22 11:30:00,251.72,252.25,251.71,252.25,7721.0,247.6127,248.134,247.6028,248.134,7721.0
2019-02-22 11:40:00,252.3,252.3,252.01,252.04,13621.0,248.1832,248.1832,247.8979,247.9274,13621.0
2019-02-22 11:50:00,252.07,252.18,251.95,252.15,11598.0,247.957,248.0652,247.8389,248.0356,11598.0
2019-02-22 12:00:00,252.08,252.25,252.05,252.18,9808.0,247.9668,248.134,247.9373,248.0652,9808.0
2019-02-22 12:10:00,252.17,252.18,252.01,252.07,7135.0,248.0553,248.0652,247.8979,247.957,7135.0
2019-02-22 12:20:00,252.08,252.11,251.99,252.02,9914.0,247.9668,247.9963,247.8783,247.9078,9914.0
2019-02-22 12:30:00,251.99,252.1,251.86,251.96,3590.0,247.8783,247.9865,247.7504,247.8488,3590.0
2019-02-22 12:40:00,251.9,251.99,251.83,251.99,3726.0,247.7897,247.8783,247.7209,247.8783,3726.0
2019-02-22 12:50:00,251.99,252.05,251.88,251.88,5035.0,247.8783,247.9373,247.7701,247.7701,5035.0
2019-02-22 13:00:00,251.81,251.86,251.66,251.75,2750.0,247.7012,247.7504,247.5536,247.6422,2750.0
2019-02-22 13:10:00,251.68,251.87,251.53,251.71,10657.0,247.5733,247.7602,247.4258,247.6028,10657.0
2019-02-22 13:20:00,251.77,251.9,251.69,251.8,2288.0,247.6619,247.7897,247.5832,247.6914,2288.0
2019-02-22 13:30:00,251.85,251.96,251.8,251.9,4362.0,247.7405,247.8488,247.6914,247.7897,4362.0
2019-02-22 13:40:00,251.97,252.23,251.95,252.12,8393.0,247.8586,248.1143,247.8389,248.0061,8393.0
2019-02-22 13:50:00,252.17,252.17,251.98,251.98,9316.0,248.0553,248.0553,247.8684,247.8684,9316.0
2019-02-22 14:00:00,251.96,252.1,251.88,252.03,6502.0,247.8488,247.9865,247.7701,247.9176,6502.0
2019-02-22 14:10:00,252.06,252.16,251.74,251.74,11031.0,247.9471,248.0455,247.6323,247.6323,11031.0
2019-02-22 14:20:00,251.83,251.83,251.62,251.64,5831.0,247.7209,247.7209,247.5143,247.534,5831.0
2019-02-22 14:30:00,251.73,251.81,251.47,251.74,25755.0,247.6225,247.7012,247.3667,247.6323,25755.0
2019-02-22 14:40:00,251.65,251.82,251.56,251.69,9995.0,247.5438,247.711,247.4553,247.5832,9995.0
2019-02-22 14:50:00,251.64,251.8,251.59,251.6,9950.0,247.534,247.6914,247.4848,247.4946,9950.0
2019-02-22 15:00:00,251.55,251.74,251.55,251.73,18285.0,247.4454,247.6323,247.4454,247.6225,18285.0
2019-02-22 15:10:00,251.73,251.77,251.68,251.76,20696.0,247.6225,247.6619,247.5733,247.652,20696.0
2019-02-22 15:20:00,251.75,251.88,251.68,251.83,28856.0,247.6422,247.7701,247.5733,247.7209,28856.0
2019-02-22 15:30:00,251.84,251.85,251.59,251.71,76653.0,247.7307,247.7405,247.4848,247.6028,76653.0
2019-02-22 15:40:00,251.72,251.85,251.6,251.69,41677.0,247.6127,247.7405,247.4946,247.5832,41677.0
2019-02-22 15:50:00,251.7,252.32,251.61,252.09,66478.0,247.593,248.2029,247.5045,247.9766,66478.0
2019-02-25 09:30:00,252.52,253.8,252.51,253.54,101780.0,248.3996,249.6587,248.3898,249.403,101780.0
2019-02-25 09:40:00,253.65,253.79,253.3,253.63,32604.0,249.5112,249.6489,249.1669,249.4915,32604.0
2019-02-25 09:50:00,253.63,253.67,252.83,253.1,24943.0,249.4915,249.5308,248.7046,248.9701,24943.0
2019-02-25 10:00:00,252.93,253.5,252.9,253.43,18039.0,248.8029,249.3636,248.7734,249.2948,18039.0
2019-02-25 10:10:00,253.39,253.5,253.09,253.43,17711.0,249.2554,249.3636,248.9603,249.2948,17711.0
2019-02-25 10:20:00,253.46,253.63,253.3,253.47,13299.0,249.3243,249.4915,249.1669,249.3341,13299.0
2019-02-25 10:30:00,253.42,254.43,253.42,254.32,18727.0,249.2849,250.2784,249.2849,250.1702,18727.0
2019-02-25 10:40:00,254.34,254.88,254.23,254.74,14750.0,250.1899,250.7211,250.0817,250.5834,14750.0
2019-02-25 10:50:00,254.83,255.05,254.65,254.84,37543.0,250.6719,250.8883,250.4949,250.6818,37543.0
2019-02-25 11:00:00,254.77,255.42,254.77,255.42,12538.0,250.6129,251.2523,250.6129,251.2523,12538.0
2019-02-25 11:10:00,255.45,255.73,255.35,255.38,14096.0,251.2818,251.5572,251.1834,251.2129,14096.0
2019-02-25 11:20:00,255.45,255.49,255.0,255.0,9932.0,251.2818,251.3212,250.8391,250.8391,9932.0
2019-02-25 11:30:00,255.01,255.08,254.59,254.6,9370.0,250.849,250.9178,250.4358,250.4457,9370.0
2019-02-25 11:40:00,254.62,254.95,254.58,254.95,9207.0,250.4653,250.79,250.426,250.79,9207.0
2019-02-25 11:50:00,254.95,255.02,254.51,254.76,13267.0,250.79,250.8588,250.3571,250.6031,13267.0
2019-02-25 12:00:00,254.86,255.24,254.81,254.99,14746.0,250.7014,251.0752,250.6522,250.8293,14746.0
2019-02-25 12:10:00,254.94,255.15,254.84,255.1,7277.0,250.7801,250.9867,250.6818,250.9375,7277.0
2019-02-25 12:20:00,255.06,255.06,254.54,254.81,12422.0,250.8982,250.8982,250.3867,250.6522,12422.0
2019-02-25 12:30:00,254.75,254.75,254.46,254.59,8768.0,250.5932,250.5932,250.308,250.4358,8768.0
2019-02-25 12:40:00,254.59,254.6,254.0,254.01,8580.0,250.4358,250.4457,249.8555,249.8653,8580.0
2019-02-25 12:50:00,254.04,254.12,253.84,253.99,6443.0,249.8948,249.9735,249.6981,249.8456,6443.0
2019-02-25 13:00:00,254.0,254.4,253.99,254.27,6136.0,249.8555,250.2489,249.8456,250.1211,6136.0
2019-02-25 13:10:00,254.29,254.32,253.92,254.12,4541.0,250.1407,250.1702,249.7768,249.9735,4541.0
2019-02-25 13:20:00,254.06,254.11,253.83,254.03,10718.0,249.9145,249.9637,249.6882,249.885,10718.0
2019-02-25 13:30:00,254.02,254.02,253.88,253.89,5022.0,249.8751,249.8751,249.7374,249.7473,5022.0
2019-02-25 13:40:00,253.89,254.09,253.89,254.09,4691.0,249.7473,249.944,249.7473,249.944,4691.0
2019-02-25 13:50:00,254.09,254.1,253.96,254.01,6507.0,249.944,249.9538,249.8161,249.8653,6507.0
2019-02-25 14:00:00,253.98,254.15,253.96,254.11,4993.0,249.8358,250.003,249.8161,249.9637,4993.0
2019-02-25 14:10:00,254.11,254.19,254.08,254.1,6879.0,249.9637,250.0424,249.9342,249.9538,6879.0
2019-02-25 14:20:00,254.04,254.12,253.88,253.88,7434.0,249.8948,249.9735,249.7374,249.7374,7434.0
2019-02-25 14:30:00,253.85,253.91,253.64,253.76,8987.0,249.7079,249.7669,249.5013,249.6194,8987.0
2019-02-25 14:40:00,253.78,253.85,253.64,253.71,7618.0,249.6391,249.7079,249.5013,249.5702,7618.0
2019-02-25 14:50:00,253.65,253.77,253.55,253.61,7796.0,249.5112,249.6292,249.4128,249.4718,7796.0
2019-02-25 15:00:00,253.61,253.72,253.53,253.57,10167.0,249.4718,249.58,249.3931,249.4325,10167.0
2019-02-25 15:10:00,253.59,253.88,253.51,253.86,36756.0,249.4522,249.7374,249.3735,249.7177,36756.0
2019-02-25 15:20:00,253.89,253.91,253.31,253.33,11145.0,249.7473,249.7669,249.1767,249.1964,11145.0
2019-02-25 15:30:00,253.36,254.09,253.33,253.94,19919.0,249.2259,249.944,249.1964,249.7964,19919.0
2019-02-25 15:40:00,253.99,254.2,253.87,254.06,39573.0,249.8456,250.0522,249.7276,249.9145,39573.0
2019-02-25 15:50:00,254.05,254.29,253.63,253.88,88934.0,249.9046,250.1407,249.4915,249.7374,88934.0
2019-02-26 09:30:00,253.73,254.75,252.9,254.13,36576.0,249.5899,250.5932,248.7734,249.9833,36576.0
2019-02-26 09:40:00,254.27,254.33,253.29,253.49,17435.0,250.1211,250.1801,249.157,249.3538,17435.0
2019-02-26 09:50:00,253.37,253.88,253.35,253.66,21376.0,249.2357,249.7374,249.2161,249.521,21376.0
2019-02-26 10:00:00,253.66,253.99,253.27,253.58,15397.0,249.521,249.8456,249.1374,249.4423,15397.0
2019-02-26 10:10:00,253.63,253.63,253.37,253.37,8876.0,249.4915,249.4915,249.2357,249.2357,8876.0
2019-02-26 10:20:00,253.5,253.86,253.29,253.4,10865.0,249.3636,249.7177,249.157,249.2653,10865.0
2019-02-26 10:30:00,253.4,253.63,253.11,253.22,26811.0,249.2653,249.4915,248.98,249.0882,26811.0
2019-02-26 10:40:00,253.25,253.41,253.15,253.31,10993.0,249.1177,249.2751,249.0193,249.1767,10993.0
2019-02-26 10:50:00,253.2,253.2,253.0,253.04,5768.0,249.0685,249.0685,248.8718,248.9111,5768.0
2019-02-26 11:00:00,253.01,253.12,252.83,253.12,8158.0,248.8816,248.9898,248.7046,248.9898,8158.0
2019-02-26 11:10:00,253.16,253.89,253.14,253.78,5504.0,249.0292,249.7473,249.0095,249.6391,5504.0
2019-02-26 11:20:00,253.82,253.82,253.45,253.76,6095.0,249.6784,249.6784,249.3144,249.6194,6095.0
2019-02-26 11:30:00,253.77,254.05,253.46,253.47,11178.0,249.6292,249.9046,249.3243,249.3341,11178.0
2019-02-26 11:40:00,253.55,253.62,253.26,253.62,18587.0,249.4128,249.4817,249.1275,249.4817,18587.0
2019-02-26 11:50:00,253.63,253.86,253.51,253.65,11149.0,249.4915,249.7177,249.3735,249.5112,11149.0
2019-02-26 12:00:00,253.65,253.73,253.15,253.33,11615.0,249.5112,249.5899,249.0193,249.1964,11615.0
2019-02-26 12:10:00,253.23,253.49,253.2,253.49,4144.0,249.098,249.3538,249.0685,249.3538,4144.0
2019-02-26 12:20:00,253.45,253.57,253.37,253.49,4442.0,249.3144,249.4325,249.2357,249.3538,4442.0
2019-02-26 12:30:00,253.47,253.72,253.24,253.6,29525.0,249.3341,249.58,249.1079,249.462,29525.0
2019-02-26 12:40:00,253.58,253.98,253.58,253.91,7919.0,249.4423,249.8358,249.4423,249.7669,7919.0
2019-02-26 12:50:00,254.15,254.38,253.99,254.32,21663.0,250.003,250.2293,249.8456,250.1702,21663.0
2019-02-26 13:00:00,254.24,254.34,254.11,254.25,12446.0,250.0915,250.1899,249.9637,250.1014,12446.0
2019-02-26 13:10:00,254.27,254.47,254.23,254.45,12465.0,250.1211,250.3178,250.0817,250.2981,12465.0
2019-02-26 13:20:00,254.44,254.49,254.19,254.27,46687.0,250.2883,250.3375,250.0424,250.1211,46687.0
2019-02-26 13:30:00,254.2,254.24,253.91,253.95,20254.0,250.0522,250.0915,249.7669,249.8063,20254.0
2019-02-26 13:40:00,253.98,254.06,253.73,254.06,6823.0,249.8358,249.9145,249.5899,249.9145,6823.0
2019-02-26 13:50:00,254.08,254.16,253.93,253.97,4943.0,249.9342,250.0129,249.7866,249.826,4943.0
2019-02-26 14:00:00,254.02,254.18,253.89,253.9,14581.0,249.8751,250.0325,249.7473,249.7571,14581.0
2019-02-26 14:10:00,253.88,254.31,253.87,254.24,28532.0,249.7374,250.1604,249.7276,250.0915,28532.0
2019-02-26 14:20:00,254.28,254.41,253.84,253.88,17178.0,250.1309,250.2588,249.6981,249.7374,17178.0
2019-02-26 14:30:00,253.9,254.49,253.9,254.4,18511.0,249.7571,250.3375,249.7571,250.2489,18511.0
2019-02-26 14:40:00,254.46,254.58,254.27,254.56,24199.0,250.308,250.426,250.1211,250.4063,24199.0
2019-02-26 14:50:00,254.55,254.87,254.36,254.42,18012.0,250.3965,250.7113,250.2096,250.2686,18012.0
2019-02-26 15:00:00,254.4,255.06,254.4,255.0,32875.0,250.2489,250.8982,250.2489,250.8391,32875.0
2019-02-26 15:10:00,254.98,255.15,254.62,254.7,24024.0,250.8195,250.9867,250.4653,250.544,24024.0
2019-02-26 15:20:00,254.75,255.19,254.55,254.58,33971.0,250.5932,251.026,250.3965,250.426,33971.0
2019-02-26 15:30:00,254.55,255.04,254.43,254.5,54291.0,250.3965,250.8785,250.2784,250.3473,54291.0
2019-02-26 15:40:00,254.51,254.64,254.4,254.47,30843.0,250.3571,250.485,250.2489,250.3178,30843.0
2019-02-26 15:50:00,254.47,254.84,253.94,253.98,92222.0,250.3178,250.6818,249.7964,249.8358,92222.0
2019-02-27 09:30:00,253.06,255.45,253.06,255.45,31226.0,248.9308,251.2818,248.9308,251.2818,31226.0
2019-02-27 09:40:00,255.45,255.88,255.27,255.85,12203.0,251.2818,251.7048,251.1047,251.6753,12203.0
2019-02-27 09:50:00,255.91,255.91,255.0,255.08,16235.0,251.7343,251.7343,250.8391,250.9178,16235.0
2019-02-27 10:00:00,255.2,255.87,255.09,255.87,12508.0,251.0359,251.695,250.9277,251.695,12508.0
2019-02-27 10:10:00,255.81,256.0,255.23,255.98,51902.0,251.6359,251.8228,251.0654,251.8032,51902.0
2019-02-27 10:20:00,255.87,256.13,255.45,256.06,57315.0,251.695,251.9507,251.2818,251.8819,57315.0
2019-02-27 10:30:00,255.99,256.05,255.71,255.9,8396.0,251.813,251.872,251.5376,251.7245,8396.0
2019-02-27 10:40:00,255.92,256.51,255.9,256.2,27761.0,251.7441,252.3245,251.7245,252.0196,27761.0
2019-02-27 10:50:00,256.2,256.35,256.0,256.35,16642.0,252.0196,252.1671,251.8228,252.1671,16642.0
2019-02-27 11:00:00,256.34,257.21,256.24,257.1,26513.0,252.1573,253.0131,252.0589,252.9049,26513.0
2019-02-27 11:10:00,257.09,257.09,256.55,256.79,12408.0,252.895,252.895,252.3639,252.5999,12408.0
2019-02-27 11:20:00,256.8,257.62,256.8,257.27,29819.0,252.6098,253.4164,252.6098,253.0721,29819.0
2019-02-27 11:30:00,257.11,257.29,256.95,257.13,12700.0,252.9147,253.0918,252.7573,252.9344,12700.0
2019-02-27 11:40:00,257.12,257.38,256.92,257.35,14168.0,252.9246,253.1803,252.7278,253.1508,14168.0
2019-02-27 11:50:00,257.45,257.47,257.15,257.15,10535.0,253.2492,253.2688,252.9541,252.9541,10535.0
2019-02-27 12:00:00,257.17,257.25,257.0,257.14,14054.0,252.9737,253.0524,252.8065,252.9442,14054.0
2019-02-27 12:10:00,257.19,257.85,257.14,257.75,25117.0,252.9934,253.6426,252.9442,253.5443,25117.0
2019-02-27 12:20:00,257.8,258.02,257.8,257.88,12660.0,253.5935,253.8099,253.5935,253.6722,12660.0
2019-02-27 12:30:00,257.87,258.07,257.79,257.98,19846.0,253.6623,253.8591,253.5836,253.7705,19846.0
2019-02-27 12:40:00,257.95,258.05,257.59,257.7,12875.0,253.741,253.8394,253.3869,253.4951,12875.0
2019-02-27 12:50:00,257.7,257.84,257.63,257.75,10007.0,253.4951,253.6328,253.4262,253.5443,10007.0
2019-02-27 13:00:00,257.78,258.16,257.74,258.13,16786.0,253.5738,253.9476,253.5344,253.9181,16786.0
2019-02-27 13:10:00,258.1,258.57,258.03,258.44,21073.0,253.8886,254.3509,253.8197,254.223,21073.0
2019-02-27 13:20:00,258.42,258.91,258.42,258.85,31141.0,254.2033,254.6853,254.2033,254.6263,31141.0
2019-02-27 13:30:00,258.81,259.19,258.73,258.95,29339.0,254.587,254.9608,254.5083,254.7247,29339.0
2019-02-27 13:40:00,258.74,258.74,258.32,258.4,15408.0,254.5181,254.5181,254.105,254.1837,15408.0
2019-02-27 13:50:00,258.37,258.63,258.33,258.57,12189.0,254.1542,254.4099,254.1148,254.3509,12189.0
2019-02-27 14:00:00,258.54,258.6,258.42,258.42,8981.0,254.3214,254.3804,254.2033,254.2033,8981.0
2019-02-27 14:10:00,258.41,258.96,258.4,258.89,27290.0,254.1935,254.7345,254.1837,254.6657,27290.0
2019-02-27 14:20:00,258.84,258.96,258.69,258.94,21367.0,254.6165,254.7345,254.4689,254.7149,21367.0
2019-02-27 14:30:00,258.96,259.1,258.89,259.06,17131.0,254.7345,254.8722,254.6657,254.8329,17131.0
2019-02-27 14:40:00,259.04,259.41,259.02,259.24,28859.0,254.8132,255.1772,254.7936,255.01,28859.0
2019-02-27 14:50:00,259.24,259.36,258.8,258.81,16694.0,255.01,255.128,254.5771,254.587,16694.0
2019-02-27 15:00:00,258.81,259.1,258.76,259.07,17111.0,254.587,254.8722,254.5378,254.8427,17111.0
2019-02-27 15:10:00,259.06,259.58,258.99,259.38,21471.0,254.8329,255.3444,254.764,255.1477,21471.0
2019-02-27 15:20:00,259.38,259.39,258.9,258.9,21596.0,255.1477,255.1575,254.6755,254.6755,21596.0
2019-02-27 15:30:00,258.89,259.14,258.81,259.06,29289.0,254.6657,254.9116,254.587,254.8329,29289.0
2019-02-27 15:40:00,259.0,259.0,258.27,258.75,52545.0,254.7739,254.7739,254.0558,254.528,52545.0
2019-02-27 15:50:00,258.76,259.21,258.57,259.12,147271.0,254.5378,254.9805,254.3509,254.8919,147271.0
2019-02-28 09:30:00,257.85,258.99,256.59,257.97,57499.0,253.6426,254.764,252.4032,253.7607,57499.0
2019-02-28 09:40:00,258.0,258.9,257.72,258.89,32503.0,253.7902,254.6755,253.5148,254.6657,32503.0
2019-02-28 09:50:00,258.75,258.9,258.29,258.8,20760.0,254.528,254.6755,254.0755,254.5771,20760.0
2019-02-28 10:00:00,258.74,258.77,258.0,258.16,32420.0,254.5181,254.5476,253.7902,253.9476,32420.0
2019-02-28 10:10:00,258.14,259.01,257.97,258.97,31299.0,253.9279,254.7837,253.7607,254.7444,31299.0
2019-02-28 10:20:00,258.87,259.18,258.36,258.69,24917.0,254.646,254.9509,254.1443,254.4689,24917.0
2019-02-28 10:30:00,258.75,258.83,258.33,258.54,19802.0,254.528,254.6067,254.1148,254.3214,19802.0
2019-02-28 10:40:00,258.47,258.78,258.01,258.29,22614.0,254.2525,254.5575,253.8,254.0755,22614.0
2019-02-28 10:50:00,258.19,258.62,257.92,258.52,17777.0,253.9771,254.4001,253.7115,254.3017,17777.0
2019-02-28 11:00:00,258.62,258.75,257.71,257.77,19943.0,254.4001,254.528,253.5049,253.5639,19943.0
2019-02-28 11:10:00,257.67,258.01,257.52,257.96,16179.0,253.4656,253.8,253.318,253.7508,16179.0
2019-02-28 11:20:00,257.92,258.6,257.84,258.51,24073.0,253.7115,254.3804,253.6328,254.2919,24073.0
2019-02-28 11:30:00,258.53,259.0,258.53,258.95,10517.0,254.3115,254.7739,254.3115,254.7247,10517.0
2019-02-28 11:40:00,258.95,258.99,258.64,258.79,14644.0,254.7247,254.764,254.4198,254.5673,14644.0
2019-02-28 11:50:00,258.82,259.54,258.79,259.45,25341.0,254.5968,255.3051,254.5673,255.2165,25341.0
2019-02-28 12:00:00,259.48,259.48,259.26,259.32,11692.0,255.246,255.246,255.0296,255.0887,11692.0
2019-02-28 12:10:00,259.29,259.51,259.19,259.51,14483.0,255.0591,255.2756,254.9608,255.2756,14483.0
2019-02-28 12:20:00,259.53,259.75,259.49,259.75,15752.0,255.2952,255.5116,255.2559,255.5116,15752.0
2019-02-28 12:30:00,259.73,259.73,259.54,259.62,21223.0,255.492,255.492,255.3051,255.3838,21223.0
2019-02-28 12:40:00,259.63,259.7,259.56,259.63,15582.0,255.3936,255.4625,255.3247,255.3936,15582.0
2019-02-28 12:50:00,259.63,259.77,259.51,259.66,22381.0,255.3936,255.5313,255.2756,255.4231,22381.0
2019-02-28 13:00:00,259.7,259.74,259.43,259.51,17383.0,255.4625,255.5018,255.1969,255.2756,17383.0
2019-02-28 13:10:00,259.55,259.78,259.42,259.78,15622.0,255.3149,255.5412,255.187,255.5412,15622.0
2019-02-28 13:20:00,259.77,259.9,259.67,259.73,26458.0,255.5313,255.6592,255.4329,255.492,26458.0
2019-02-28 13:30:00,259.73,259.79,259.47,259.7,29635.0,255.492,255.551,255.2362,255.4625,29635.0
2019-02-28 13:40:00,259.67,259.85,259.67,259.85,19724.0,255.4329,255.61,255.4329,255.61,19724.0
2019-02-28 13:50:00,259.85,260.07,259.83,260.0,35575.0,255.61,255.8264,255.5903,255.7576,35575.0
2019-02-28 14:00:00,260.0,260.11,259.81,260.0,33929.0,255.7576,255.8658,255.5707,255.7576,33929.0
2019-02-28 14:10:00,260.01,260.07,259.87,259.94,42512.0,255.7674,255.8264,255.6297,255.6985,42512.0
2019-02-28 14:20:00,259.92,260.07,259.9,260.0,59157.0,255.6789,255.8264,255.6592,255.7576,59157.0
2019-02-28 14:30:00,259.98,260.03,259.77,259.9,46547.0,255.7379,255.7871,255.5313,255.6592,46547.0
2019-02-28 14:40:00,259.91,259.95,259.82,259.89,47205.0,255.669,255.7084,255.5805,255.6494,47205.0
2019-02-28 14:50:00,259.9,259.92,259.59,259.8,35805.0,255.6592,255.6789,255.3543,255.5608,35805.0
2019-02-28 15:00:00,259.8,259.94,259.74,259.88,39638.0,255.5608,255.6985,255.5018,255.6395,39638.0
2019-02-28 15:10:00,259.85,259.89,259.68,259.88,28554.0,255.61,255.6494,255.4428,255.6395,28554.0
2019-02-28 15:20:00,259.9,259.91,259.75,259.85,34765.0,255.6592,255.669,255.5116,255.61,34765.0
2019-02-28 15:30:00,259.85,259.93,259.69,259.81,47720.0,255.61,255.6887,255.4526,255.5707,47720.0
2019-02-28 15:40:00,259.82,259.84,259.31,259.63,92254.0,255.5805,255.6002,255.0788,255.3936,92254.0
2019-02-28 15:50:00,259.62,259.9,259.44,259.54,251079.0,255.3838,255.6592,255.2067,255.3051,251079.0
2019-03-01 09:30:00,261.0,262.3,259.69,262.28,52774.0,256.7412,258.02,255.4526,258.0004,52774.0
2019-03-01 09:40:00,262.15,262.15,261.37,261.53,13893.0,257.8725,257.8725,257.1052,257.2626,13893.0
2019-03-01 09:50:00,261.61,261.92,261.53,261.75,15091.0,257.3413,257.6462,257.2626,257.479,15091.0
2019-03-01 10:00:00,261.71,261.71,260.9,261.44,39953.0,257.4397,257.4397,256.6429,257.1741,39953.0
2019-03-01 10:10:00,261.39,261.48,260.99,261.31,18249.0,257.1249,257.2134,256.7314,257.0462,18249.0
2019-03-01 10:20:00,261.3,261.38,261.02,261.26,16708.0,257.0363,257.115,256.7609,256.997,16708.0
2019-03-01 10:30:00,261.32,261.91,261.11,261.89,24633.0,257.056,257.6364,256.8494,257.6167,24633.0
2019-03-01 10:40:00,261.89,262.2,261.83,262.0,22581.0,257.6167,257.9217,257.5577,257.7249,22581.0
2019-03-01 10:50:00,261.95,262.27,261.95,262.02,16012.0,257.6757,257.9905,257.6757,257.7446,16012.0
2019-03-01 11:00:00,262.0,262.31,261.9,262.1,17966.0,257.7249,258.0299,257.6266,257.8233,17966.0
2019-03-01 11:10:00,262.13,262.18,261.58,261.62,24970.0,257.8528,257.902,257.3118,257.3511,24970.0
2019-03-01 11:20:00,261.62,261.62,261.36,261.6,18019.0,257.3511,257.3511,257.0954,257.3315,18019.0
2019-03-01 11:30:00,261.61,261.9,261.6,261.88,7840.0,257.3413,257.6266,257.3315,257.6069,7840.0
2019-03-01 11:40:00,261.87,262.05,261.74,261.88,16860.0,257.597,257.7741,257.4692,257.6069,16860.0
2019-03-01 11:50:00,261.88,262.15,261.84,262.15,16324.0,257.6069,257.8725,257.5675,257.8725,16324.0
2019-03-01 12:00:00,262.24,262.9,262.18,262.82,22269.0,257.961,258.6102,257.902,258.5315,22269.0
2019-03-01 12:10:00,262.87,263.18,262.67,263.04,13726.0,258.5807,258.8857,258.384,258.748,13726.0
2019-03-01 12:20:00,263.05,263.24,262.9,263.09,13713.0,258.7578,258.9447,258.6102,258.7971,13713.0
2019-03-01 12:30:00,263.11,263.2,263.0,263.08,7139.0,258.8168,258.9053,258.7086,258.7873,7139.0
2019-03-01 12:40:00,263.12,263.3,263.05,263.3,6850.0,258.8267,259.0037,258.7578,259.0037,6850.0
2019-03-01 12:50:00,263.27,263.32,262.99,263.08,29057.0,258.9742,259.0234,258.6988,258.7873,29057.0
2019-03-01 13:00:00,263.06,263.14,263.04,263.09,7923.0,258.7676,258.8463,258.748,258.7971,7923.0
2019-03-01 13:10:00,263.08,263.26,263.08,263.12,16655.0,258.7873,258.9644,258.7873,258.8267,16655.0
2019-03-01 13:20:00,263.11,263.15,263.0,263.09,13535.0,258.8168,258.8562,258.7086,258.7971,13535.0
2019-03-01 13:30:00,263.08,263.28,263.08,263.24,4695.0,258.7873,258.984,258.7873,258.9447,4695.0
2019-03-01 13:40:00,263.29,263.44,263.22,263.43,11080.0,258.9939,259.1414,258.925,259.1316,11080.0
2019-03-01 13:50:00,263.44,263.57,263.42,263.47,16212.0,259.1414,259.2693,259.1218,259.1709,16212.0
2019-03-01 14:00:00,263.47,263.68,263.43,263.68,11218.0,259.1709,259.3775,259.1316,259.3775,11218.0
2019-03-01 14:10:00,263.71,263.93,263.65,263.93,14761.0,259.407,259.6234,259.348,259.6234,14761.0
2019-03-01 14:20:00,263.88,264.44,263.81,264.44,29918.0,259.5743,260.1251,259.5054,260.1251,29918.0
2019-03-01 14:30:00,264.45,264.45,264.1,264.1,22682.0,260.1349,260.1349,259.7907,259.7907,22682.0
2019-03-01 14:40:00,264.04,264.04,263.72,263.72,24426.0,259.7316,259.7316,259.4169,259.4169,24426.0
2019-03-01 14:50:00,263.77,264.25,263.74,264.25,13268.0,259.466,259.9382,259.4365,259.9382,13268.0
2019-03-01 15:00:00,264.25,264.29,263.78,263.78,14735.0,259.9382,259.9776,259.4759,259.4759,14735.0
2019-03-01 15:10:00,263.76,263.76,263.55,263.63,19344.0,259.4562,259.4562,259.2496,259.3283,19344.0
2019-03-01 15:20:00,263.64,264.01,263.62,263.95,25261.0,259.3382,259.7021,259.3185,259.6431,25261.0
2019-03-01 15:30:00,263.98,264.23,263.86,263.98,52443.0,259.6726,259.9185,259.5546,259.6726,52443.0
2019-03-01 15:40:00,263.93,264.21,263.83,263.89,56697.0,259.6234,259.8989,259.5251,259.5841,56697.0
2019-03-01 15:50:00,263.88,264.07,263.71,264.04,124008.0,259.5743,259.7612,259.407,259.7316,124008.0
2019-03-04 09:30:00,266.0,266.18,264.14,264.43,56693.0,261.6597,261.8367,259.83,260.1153,56693.0
2019-03-04 09:40:00,264.3,264.79,264.14,264.31,18149.0,259.9874,260.4694,259.83,259.9972,18149.0
2019-03-04 09:50:00,264.5,265.26,264.45,264.95,15058.0,260.1841,260.9317,260.1349,260.6268,15058.0
2019-03-04 10:00:00,265.13,265.13,264.3,264.32,19821.0,260.8039,260.8039,259.9874,260.0071,19821.0
2019-03-04 10:10:00,264.31,264.36,263.78,264.03,16870.0,259.9972,260.0464,259.4759,259.7218,16870.0
2019-03-04 10:20:00,264.04,264.38,263.88,264.24,7635.0,259.7316,260.0661,259.5743,259.9284,7635.0
2019-03-04 10:30:00,264.28,264.66,263.93,264.01,11684.0,259.9677,260.3415,259.6234,259.7021,11684.0
2019-03-04 10:40:00,264.03,264.03,263.34,263.35,12857.0,259.7218,259.7218,259.0431,259.0529,12857.0
2019-03-04 10:50:00,263.26,263.5,263.05,263.2,12024.0,258.9644,259.2005,258.7578,258.9053,12024.0
2019-03-04 11:00:00,263.15,263.32,262.75,262.8,14030.0,258.8562,259.0234,258.4627,258.5119,14030.0
2019-03-04 11:10:00,262.81,262.89,262.1,262.13,15856.0,258.5217,258.6004,257.8233,257.8528,15856.0
2019-03-04 11:20:00,262.13,262.22,261.36,261.56,19552.0,257.8528,257.9413,257.0954,257.2921,19552.0
2019-03-04 11:30:00,261.56,261.6,261.04,261.35,10155.0,257.2921,257.3315,256.7806,257.0855,10155.0
2019-03-04 11:40:00,261.26,261.31,260.21,260.34,15949.0,256.997,257.0462,255.9641,256.092,15949.0
2019-03-04 11:50:00,260.51,260.51,259.3,259.47,31287.0,256.2592,256.2592,255.069,255.2362,31287.0
2019-03-04 12:00:00,259.36,260.46,259.34,260.26,13223.0,255.128,256.2101,255.1083,256.0133,13223.0
2019-03-04 12:10:00,260.28,260.28,259.3,259.37,16375.0,256.033,256.033,255.069,255.1378,16375.0
2019-03-04 12:20:00,259.39,259.4,258.46,258.89,20016.0,255.1575,255.1674,254.2427,254.6657,20016.0
2019-03-04 12:30:00,258.89,259.38,258.89,259.3,12330.0,254.6657,255.1477,254.6657,255.069,12330.0
2019-03-04 12:40:00,259.26,259.26,258.44,258.64,17054.0,255.0296,255.0296,254.223,254.4198,17054.0
2019-03-04 12:50:00,258.74,259.22,258.74,259.0,7233.0,254.5181,254.9903,254.5181,254.7739,7233.0
2019-03-04 13:00:00,258.87,258.96,258.32,258.36,8058.0,254.646,254.7345,254.105,254.1443,8058.0
2019-03-04 13:10:00,258.32,259.16,258.31,259.16,15494.0,254.105,254.9313,254.0951,254.9313,15494.0
2019-03-04 13:20:00,259.16,259.89,259.16,259.89,9595.0,254.9313,255.6494,254.9313,255.6494,9595.0
2019-03-04 13:30:00,259.91,259.96,259.49,259.5,6170.0,255.669,255.7182,255.2559,255.2657,6170.0
2019-03-04 13:40:00,259.4,259.81,259.4,259.6,10651.0,255.1674,255.5707,255.1674,255.3641,10651.0
2019-03-04 13:50:00,259.61,259.79,259.51,259.72,11022.0,255.3739,255.551,255.2756,255.4821,11022.0
2019-03-04 14:00:00,259.71,259.85,259.51,259.64,9792.0,255.4723,255.61,255.2756,255.4034,9792.0
2019-03-04 14:10:00,259.6,259.67,259.45,259.62,7489.0,255.3641,255.4329,255.2165,255.3838,7489.0
2019-03-04 14:20:00,259.64,259.77,259.5,259.65,10947.0,255.4034,255.5313,255.2657,255.4133,10947.0
2019-03-04 14:30:00,259.65,259.75,259.41,259.42,14805.0,255.4133,255.5116,255.1772,255.187,14805.0
2019-03-04 14:40:00,259.37,259.61,259.37,259.42,10971.0,255.1378,255.3739,255.1378,255.187,10971.0
2019-03-04 14:50:00,259.49,259.88,259.41,259.41,15417.0,255.2559,255.6395,255.1772,255.1772,15417.0
2019-03-04 15:00:00,259.46,259.53,258.9,258.9,22703.0,255.2264,255.2952,254.6755,254.6755,22703.0
2019-03-04 15:10:00,258.9,259.1,258.58,258.58,19826.0,254.6755,254.8722,254.3607,254.3607,19826.0
2019-03-04 15:20:00,258.62,258.96,258.52,258.82,18109.0,254.4001,254.7345,254.3017,254.5968,18109.0
2019-03-04 15:30:00,258.78,259.03,258.6,258.9,27881.0,254.5575,254.8034,254.3804,254.6755,27881.0
2019-03-04 15:40:00,258.9,259.4,258.88,259.2,29281.0,254.6755,255.1674,254.6558,254.9706,29281.0
2019-03-04 15:50:00,259.2,259.6,259.05,259.47,86297.0,254.9706,255.3641,254.8231,255.2362,86297.0
2019-03-05 09:30:00,259.71,260.3,258.79,259.72,53167.0,255.4723,256.0527,254.5673,255.4821,53167.0
2019-03-05 09:40:00,259.61,259.94,258.28,258.34,20236.0,255.3739,255.6985,254.0656,254.1246,20236.0
2019-03-05 09:50:00,258.3,258.41,257.4,257.55,23387.0,254.0853,254.1935,253.2,253.3475,23387.0
2019-03-05 10:00:00,257.68,258.5,256.69,256.73,70516.0,253.4754,254.282,252.5016,252.5409,70516.0
2019-03-05 10:10:00,256.8,257.0,256.58,256.63,982659.0,252.6098,252.8065,252.3934,252.4425,982659.0
2019-03-05 10:20:00,256.66,256.85,256.45,256.7,30600.0,252.4721,252.659,252.2655,252.5114,30600.0
2019-03-05 10:30:00,256.78,257.13,256.69,256.81,73500.0,252.5901,252.9344,252.5016,252.6196,73500.0
2019-03-05 10:40:00,256.81,256.99,255.75,256.56,35810.0,252.6196,252.7967,251.5769,252.3737,35810.0
2019-03-05 10:50:00,256.69,256.89,256.15,256.24,20902.0,252.5016,252.6983,251.9704,252.0589,20902.0
2019-03-05 11:00:00,256.32,256.32,254.78,255.11,48223.0,252.1376,252.1376,250.6227,250.9474,48223.0
2019-03-05 11:10:00,255.11,256.51,254.98,256.2,15309.0,250.9474,252.3245,250.8195,252.0196,15309.0
2019-03-05 11:20:00,256.3,256.3,255.86,256.12,18780.0,252.1179,252.1179,251.6851,251.9409,18780.0
2019-03-05 11:30:00,256.12,256.32,256.07,256.19,27220.0,251.9409,252.1376,251.8917,252.0097,27220.0
2019-03-05 11:40:00,256.19,256.24,256.1,256.21,20326.0,252.0097,252.0589,251.9212,252.0294,20326.0
2019-03-05 11:50:00,256.23,256.29,255.91,255.98,46163.0,252.0491,252.1081,251.7343,251.8032,46163.0
2019-03-05 12:00:00,255.94,256.19,255.94,256.02,13543.0,251.7638,252.0097,251.7638,251.8425,13543.0
2019-03-05 12:10:00,255.98,256.29,255.94,256.22,9533.0,251.8032,252.1081,251.7638,252.0392,9533.0
2019-03-05 12:20:00,256.22,256.31,256.15,256.3,11213.0,252.0392,252.1278,251.9704,252.1179,11213.0
2019-03-05 12:30:00,256.35,256.41,256.16,256.25,11619.0,252.1671,252.2261,251.9802,252.0687,11619.0
2019-03-05 12:40:00,256.24,256.42,256.2,256.4,7787.0,252.0589,252.236,252.0196,252.2163,7787.0
2019-03-05 12:50:00,256.43,256.47,256.12,256.21,14357.0,252.2458,252.2852,251.9409,252.0294,14357.0
2019-03-05 13:00:00,256.27,256.3,255.14,255.17,24453.0,252.0884,252.1179,250.9769,251.0064,24453.0
2019-03-05 13:10:00,255.16,255.29,253.4,254.15,54605.0,250.9965,251.1244,249.2653,250.003,54605.0
2019-03-05 13:20:00,254.26,255.18,254.22,254.36,18523.0,250.1112,251.0162,250.0719,250.2096,18523.0
2019-03-05 13:30:00,254.34,254.86,254.3,254.51,16301.0,250.1899,250.7014,250.1506,250.3571,16301.0
2019-03-05 13:40:00,254.53,254.87,254.36,254.51,21497.0,250.3768,250.7113,250.2096,250.3571,21497.0
2019-03-05 13:50:00,254.63,255.06,254.41,255.03,12335.0,250.4752,250.8982,250.2588,250.8687,12335.0
2019-03-05 14:00:00,255.01,255.2,254.43,254.55,26808.0,250.849,251.0359,250.2784,250.3965,26808.0
2019-03-05 14:10:00,254.61,254.76,253.76,253.76,49215.0,250.4555,250.6031,249.6194,249.6194,49215.0
2019-03-05 14:20:00,253.72,254.26,253.64,253.89,63433.0,249.58,250.1112,249.5013,249.7473,63433.0
2019-03-05 14:30:00,253.88,254.85,253.86,254.48,41594.0,249.7374,250.6916,249.7177,250.3276,41594.0
2019-03-05 14:40:00,254.5,254.85,254.47,254.81,17733.0,250.3473,250.6916,250.3178,250.6522,17733.0
2019-03-05 14:50:00,254.82,255.04,254.76,254.96,11862.0,250.6621,250.8785,250.6031,250.7998,11862.0
2019-03-05 15:00:00,254.93,255.02,253.86,254.32,33371.0,250.7703,250.8588,249.7177,250.1702,33371.0
2019-03-05 15:10:00,254.34,254.8,254.26,254.59,15140.0,250.1899,250.6424,250.1112,250.4358,15140.0
2019-03-05 15:20:00,254.58,254.61,254.34,254.34,20864.0,250.426,250.4555,250.1899,250.1899,20864.0
2019-03-05 15:30:00,254.34,254.38,254.07,254.2,48791.0,250.1899,250.2293,249.9243,250.0522,48791.0
2019-03-05 15:40:00,254.2,254.74,254.16,254.58,64470.0,250.0522,250.5834,250.0129,250.426,64470.0
2019-03-05 15:50:00,254.59,254.77,254.28,254.42,134460.0,250.4358,250.6129,250.1309,250.2686,134460.0
2019-03-06 09:30:00,254.0,254.47,253.07,254.27,55678.0,249.8555,250.3178,248.9406,250.1211,55678.0
2019-03-06 09:40:00,254.12,254.27,252.81,253.25,31644.0,249.9735,250.1211,248.6849,249.1177,31644.0
2019-03-06 09:50:00,253.25,253.84,252.53,253.56,34067.0,249.1177,249.6981,248.4094,249.4226,34067.0
2019-03-06 10:00:00,253.56,253.84,253.26,253.51,28422.0,249.4226,249.6981,249.1275,249.3735,28422.0
2019-03-06 10:10:00,253.42,253.42,252.58,252.58,9239.0,249.2849,249.2849,248.4586,248.4586,9239.0
2019-03-06 10:20:00,252.65,252.65,251.38,251.43,34565.0,248.5275,248.5275,247.2782,247.3274,34565.0
2019-03-06 10:30:00,251.41,251.67,251.09,251.53,23405.0,247.3077,247.5635,246.9929,247.4258,23405.0
2019-03-06 10:40:00,251.48,252.41,251.14,252.09,25210.0,247.3766,248.2914,247.0421,247.9766,25210.0
2019-03-06 10:50:00,252.09,252.28,251.68,251.92,22520.0,247.9766,248.1635,247.5733,247.8094,22520.0
2019-03-06 11:00:00,251.9,252.32,251.89,252.07,29249.0,247.7897,248.2029,247.7799,247.957,29249.0
2019-03-06 11:10:00,252.07,252.3,251.9,252.16,10752.0,247.957,248.1832,247.7897,248.0455,10752.0
2019-03-06 11:20:00,252.13,252.13,251.65,251.87,11017.0,248.016,248.016,247.5438,247.7602,11017.0
2019-03-06 11:30:00,251.94,252.15,251.25,251.29,13196.0,247.8291,248.0356,247.1503,247.1897,13196.0
2019-03-06 11:40:00,251.24,251.74,251.1,251.27,11435.0,247.1405,247.6323,247.0028,247.17,11435.0
2019-03-06 11:50:00,251.2,251.25,250.9,251.03,27010.0,247.1012,247.1503,246.806,246.9339,27010.0
2019-03-06 12:00:00,251.04,252.07,250.91,251.87,17510.0,246.9438,247.957,246.8159,247.7602,17510.0
2019-03-06 12:10:00,251.89,252.15,251.85,251.85,11231.0,247.7799,248.0356,247.7405,247.7405,11231.0
2019-03-06 12:20:00,251.83,252.0,251.57,251.61,15379.0,247.7209,247.8881,247.4651,247.5045,15379.0
2019-03-06 12:30:00,251.66,252.06,251.66,251.86,18371.0,247.5536,247.9471,247.5536,247.7504,18371.0
2019-03-06 12:40:00,251.8,251.86,251.53,251.61,8235.0,247.6914,247.7504,247.4258,247.5045,8235.0
2019-03-06 12:50:00,251.71,251.9,251.38,251.43,17030.0,247.6028,247.7897,247.2782,247.3274,17030.0
2019-03-06 13:00:00,251.45,251.56,251.11,251.24,14336.0,247.3471,247.4553,247.0126,247.1405,14336.0
2019-03-06 13:10:00,251.15,251.64,251.13,251.64,13204.0,247.052,247.534,247.0323,247.534,13204.0
2019-03-06 13:20:00,251.65,251.66,251.03,251.05,12399.0,247.5438,247.5536,246.9339,246.9536,12399.0
2019-03-06 13:30:00,251.06,251.73,251.02,251.73,16066.0,246.9634,247.6225,246.9241,247.6225,16066.0
2019-03-06 13:40:00,251.82,251.82,251.23,251.27,11475.0,247.711,247.711,247.1307,247.17,11475.0
2019-03-06 13:50:00,251.21,252.05,251.18,251.93,12155.0,247.111,247.9373,247.0815,247.8192,12155.0
2019-03-06 14:00:00,251.96,252.02,251.65,251.75,14968.0,247.8488,247.9078,247.5438,247.6422,14968.0
2019-03-06 14:10:00,251.75,252.04,251.66,251.71,18554.0,247.6422,247.9274,247.5536,247.6028,18554.0
2019-03-06 14:20:00,251.76,252.05,251.7,251.73,18746.0,247.652,247.9373,247.593,247.6225,18746.0
2019-03-06 14:30:00,251.72,251.9,251.33,251.41,23001.0,247.6127,247.7897,247.229,247.3077,23001.0
2019-03-06 14:40:00,251.46,251.53,251.33,251.43,16768.0,247.3569,247.4258,247.229,247.3274,16768.0
2019-03-06 14:50:00,251.43,251.7,251.29,251.52,24205.0,247.3274,247.593,247.1897,247.4159,24205.0
2019-03-06 15:00:00,251.51,251.72,251.26,251.28,21013.0,247.4061,247.6127,247.1602,247.1798,21013.0
2019-03-06 15:10:00,251.35,251.49,251.16,251.37,15655.0,247.2487,247.3864,247.0618,247.2684,15655.0
2019-03-06 15:20:00,251.38,251.55,250.97,251.07,27538.0,247.2782,247.4454,246.8749,246.9733,27538.0
2019-03-06 15:30:00,251.09,251.29,250.96,251.09,39833.0,246.9929,247.1897,246.8651,246.9929,39833.0
2019-03-06 15:40:00,251.04,251.34,250.99,251.24,50652.0,246.9438,247.2389,246.8946,247.1405,50652.0
2019-03-06 15:50:00,251.27,251.67,251.11,251.28,87540.0,247.17,247.5635,247.0126,247.1798,87540.0
2019-03-07 09:30:00,251.23,251.23,249.66,250.42,57717.0,247.1307,247.1307,245.5863,246.3339,57717.0
2019-03-07 09:40:00,250.37,250.59,249.46,249.89,18500.0,246.2847,246.5011,245.3895,245.8125,18500.0
2019-03-07 09:50:00,249.78,249.8,249.24,249.51,17676.0,245.7043,245.724,245.1731,245.4387,17676.0
2019-03-07 10:00:00,249.45,249.9,249.24,249.45,29078.0,245.3797,245.8224,245.1731,245.3797,29078.0
2019-03-07 10:10:00,249.45,249.46,248.79,248.87,17894.0,245.3797,245.3895,244.7305,244.8092,17894.0
2019-03-07 10:20:00,248.74,248.92,248.32,248.46,19145.0,244.6813,244.8584,244.2681,244.4059,19145.0
2019-03-07 10:30:00,248.33,248.79,248.26,248.46,9385.0,244.278,244.7305,244.2091,244.4059,9385.0
2019-03-07 10:40:00,248.39,249.18,248.26,249.01,20461.0,244.337,245.1141,244.2091,244.9469,20461.0
2019-03-07 10:50:00,248.81,249.46,248.61,249.37,29121.0,244.7501,245.3895,244.5534,245.301,29121.0
2019-03-07 11:00:00,249.46,249.81,249.15,249.69,19015.0,245.3895,245.7338,245.0846,245.6158,19015.0
2019-03-07 11:10:00,249.73,250.37,249.08,249.47,57384.0,245.6551,246.2847,245.0157,245.3994,57384.0
2019-03-07 11:20:00,249.45,249.95,249.22,249.85,14249.0,245.3797,245.8715,245.1535,245.7732,14249.0
2019-03-07 11:30:00,249.86,250.5,249.79,250.34,30478.0,245.783,246.4126,245.7142,246.2552,30478.0
2019-03-07 11:40:00,250.29,251.07,250.29,250.78,54096.0,246.206,246.9733,246.206,246.688,54096.0
2019-03-07 11:50:00,250.79,250.79,250.49,250.68,15557.0,246.6978,246.6978,246.4027,246.5896,15557.0
2019-03-07 12:00:00,250.68,250.92,250.43,250.87,19539.0,246.5896,246.8257,246.3437,246.7765,19539.0
2019-03-07 12:10:00,250.85,251.15,250.81,251.07,34565.0,246.7569,247.052,246.7175,246.9733,34565.0
2019-03-07 12:20:00,251.09,251.24,250.88,251.1,22019.0,246.9929,247.1405,246.7864,247.0028,22019.0
2019-03-07 12:30:00,251.08,251.52,250.5,250.99,18900.0,246.9831,247.4159,246.4126,246.8946,18900.0
2019-03-07 12:40:00,251.1,251.34,251.1,251.34,6786.0,247.0028,247.2389,247.0028,247.2389,6786.0
2019-03-07 12:50:00,251.34,251.72,251.21,251.24,19367.0,247.2389,247.6127,247.111,247.1405,19367.0
2019-03-07 13:00:00,251.22,251.3,250.91,251.04,7948.0,247.1208,247.1995,246.8159,246.9438,7948.0
2019-03-07 13:10:00,251.14,251.35,251.04,251.07,5845.0,247.0421,247.2487,246.9438,246.9733,5845.0
2019-03-07 13:20:00,251.18,251.2,250.95,251.02,4599.0,247.0815,247.1012,246.8552,246.9241,4599.0
2019-03-07 13:30:00,250.97,250.98,250.59,250.8,5917.0,246.8749,246.8847,246.5011,246.7077,5917.0
2019-03-07 13:40:00,250.91,251.19,250.85,251.16,6948.0,246.8159,247.0913,246.7569,247.0618,6948.0
2019-03-07 13:50:00,251.17,251.23,250.87,250.95,8081.0,247.0716,247.1307,246.7765,246.8552,8081.0
2019-03-07 14:00:00,250.97,251.11,250.52,250.52,7882.0,246.8749,247.0126,246.4322,246.4322,7882.0
2019-03-07 14:10:00,250.52,250.64,250.18,250.33,6186.0,246.4322,246.5503,246.0978,246.2453,6186.0
2019-03-07 14:20:00,250.44,250.59,250.39,250.47,5203.0,246.3536,246.5011,246.3044,246.3831,5203.0
2019-03-07 14:30:00,250.44,250.56,250.12,250.18,9921.0,246.3536,246.4716,246.0388,246.0978,9921.0
2019-03-07 14:40:00,250.27,250.39,250.0,250.05,8486.0,246.1863,246.3044,245.9207,245.9699,8486.0
2019-03-07 14:50:00,250.0,250.13,249.37,249.46,16414.0,245.9207,246.0486,245.301,245.3895,16414.0
2019-03-07 15:00:00,249.41,249.41,248.91,249.33,28508.0,245.3404,245.3404,244.8485,245.2617,28508.0
2019-03-07 15:10:00,249.29,249.66,249.26,249.64,10855.0,245.2223,245.5863,245.1928,245.5666,10855.0
2019-03-07 15:20:00,249.7,249.89,249.52,249.52,14027.0,245.6256,245.8125,245.4486,245.4486,14027.0
2019-03-07 15:30:00,249.52,250.36,249.51,250.35,23049.0,245.4486,246.2749,245.4387,246.265,23049.0
2019-03-07 15:40:00,250.37,250.56,250.21,250.46,27388.0,246.2847,246.4716,246.1273,246.3732,27388.0
2019-03-07 15:50:00,250.43,250.92,249.99,250.82,60855.0,246.3437,246.8257,245.9109,246.7274,60855.0
2019-03-08 09:30:00,249.26,249.97,247.73,248.28,67754.0,245.1928,245.8912,243.6878,244.2288,67754.0
2019-03-08 09:40:00,248.2,248.96,247.78,248.9,25179.0,244.1501,244.8977,243.737,244.8387,25179.0
2019-03-08 09:50:00,249.01,249.17,248.1,248.21,19500.0,244.9469,245.1043,244.0517,244.1599,19500.0
2019-03-08 10:00:00,248.19,248.21,246.67,247.02,51803.0,244.1403,244.1599,242.6451,242.9894,51803.0
2019-03-08 10:10:00,246.93,247.72,246.89,247.42,15320.0,242.9008,243.6779,242.8615,243.3828,15320.0
2019-03-08 10:20:00,247.39,247.8,247.21,247.7,10802.0,243.3533,243.7566,243.1763,243.6583,10802.0
2019-03-08 10:30:00,247.7,247.96,247.41,247.42,12444.0,243.6583,243.914,243.373,243.3828,12444.0
2019-03-08 10:40:00,247.25,248.6,247.25,248.41,7568.0,243.2156,244.5436,243.2156,244.3567,7568.0
2019-03-08 10:50:00,248.46,248.46,247.73,247.85,6139.0,244.4059,244.4059,243.6878,243.8058,6139.0
2019-03-08 11:00:00,247.86,248.1,247.48,247.74,13362.0,243.8157,244.0517,243.4419,243.6976,13362.0
2019-03-08 11:10:00,247.83,248.58,247.69,248.41,8637.0,243.7861,244.5239,243.6484,244.3567,8637.0
2019-03-08 11:20:00,248.38,249.07,248.21,248.98,10314.0,244.3272,245.0059,244.1599,244.9174,10314.0
2019-03-08 11:30:00,248.83,249.08,248.57,248.59,4478.0,244.7698,245.0157,244.5141,244.5337,4478.0
2019-03-08 11:40:00,248.48,249.2,248.45,248.94,9252.0,244.4255,245.1338,244.396,244.878,9252.0
2019-03-08 11:50:00,248.71,249.13,248.22,248.22,14133.0,244.6518,245.0649,244.1698,244.1698,14133.0
2019-03-08 12:00:00,248.31,248.43,248.09,248.23,9404.0,244.2583,244.3763,244.0419,244.1796,9404.0
2019-03-08 12:10:00,248.21,248.64,248.17,248.21,9284.0,244.1599,244.5829,244.1206,244.1599,9284.0
2019-03-08 12:20:00,248.17,248.57,248.0,248.57,7750.0,244.1206,244.5141,243.9534,244.5141,7750.0
2019-03-08 12:30:00,248.55,248.59,248.34,248.53,8594.0,244.4944,244.5337,244.2878,244.4747,8594.0
2019-03-08 12:40:00,248.47,248.57,248.18,248.18,7362.0,244.4157,244.5141,244.1304,244.1304,7362.0
2019-03-08 12:50:00,248.22,248.22,247.8,248.13,11689.0,244.1698,244.1698,243.7566,244.0812,11689.0
2019-03-08 13:00:00,248.1,248.36,248.07,248.18,13228.0,244.0517,244.3075,244.0222,244.1304,13228.0
2019-03-08 13:10:00,248.23,248.71,248.2,248.36,8884.0,244.1796,244.6518,244.1501,244.3075,8884.0
2019-03-08 13:20:00,248.33,248.33,248.06,248.14,3999.0,244.278,244.278,244.0124,244.0911,3999.0
2019-03-08 13:30:00,248.15,248.29,248.03,248.29,8461.0,244.1009,244.2386,243.9829,244.2386,8461.0
2019-03-08 13:40:00,248.33,248.7,248.33,248.68,3961.0,244.278,244.6419,244.278,244.6223,3961.0
2019-03-08 13:50:00,248.72,248.75,248.34,248.48,5741.0,244.6616,244.6911,244.2878,244.4255,5741.0
2019-03-08 14:00:00,248.49,248.49,248.02,248.31,4702.0,244.4354,244.4354,243.973,244.2583,4702.0
2019-03-08 14:10:00,248.41,248.48,248.13,248.47,4845.0,244.3567,244.4255,244.0812,244.4157,4845.0
2019-03-08 14:20:00,248.49,248.8,248.46,248.67,9130.0,244.4354,244.7403,244.4059,244.6124,9130.0
2019-03-08 14:30:00,248.69,248.88,248.62,248.73,6600.0,244.6321,244.819,244.5632,244.6715,6600.0
2019-03-08 14:40:00,248.73,249.26,248.71,249.26,9987.0,244.6715,245.1928,244.6518,245.1928,9987.0
2019-03-08 14:50:00,249.27,249.64,249.2,249.2,6591.0,245.2026,245.5666,245.1338,245.1338,6591.0
2019-03-08 15:00:00,249.17,249.71,249.09,249.49,11303.0,245.1043,245.6355,245.0256,245.4191,11303.0
2019-03-08 15:10:00,249.42,249.42,249.1,249.2,26296.0,245.3502,245.3502,245.0354,245.1338,26296.0
2019-03-08 15:20:00,249.22,249.31,248.92,249.08,22770.0,245.1535,245.242,244.8584,245.0157,22770.0
2019-03-08 15:30:00,249.01,249.34,248.86,249.03,19356.0,244.9469,245.2715,244.7993,244.9666,19356.0
2019-03-08 15:40:00,249.04,249.7,249.04,249.4,26359.0,244.9764,245.6256,244.9764,245.3305,26359.0
2019-03-08 15:50:00,249.39,250.11,249.39,249.93,73663.0,245.3207,246.0289,245.3207,245.8519,73663.0
2019-03-11 09:30:00,250.87,251.36,249.63,251.36,54783.0,246.7765,247.2585,245.5568,247.2585,54783.0
2019-03-11 09:40:00,251.36,252.21,251.15,252.1,41189.0,247.2585,248.0947,247.052,247.9865,41189.0
2019-03-11 09:50:00,252.22,252.41,250.29,251.41,49449.0,248.1045,248.2914,246.206,247.3077,49449.0
2019-03-11 10:00:00,251.55,252.0,251.55,251.77,17757.0,247.4454,247.8881,247.4454,247.6619,17757.0
2019-03-11 10:10:00,251.71,251.96,251.51,251.89,34021.0,247.6028,247.8488,247.4061,247.7799,34021.0
2019-03-11 10:20:00,251.81,252.0,251.77,252.0,18154.0,247.7012,247.8881,247.6619,247.8881,18154.0
2019-03-11 10:30:00,251.9,252.0,251.61,251.81,24630.0,247.7897,247.8881,247.5045,247.7012,24630.0
2019-03-11 10:40:00,251.84,252.0,251.76,251.96,41309.0,247.7307,247.8881,247.652,247.8488,41309.0
2019-03-11 10:50:00,252.0,252.15,251.89,251.99,125234.0,247.8881,248.0356,247.7799,247.8783,125234.0
2019-03-11 11:00:00,251.98,252.32,251.94,252.2,92887.0,247.8684,248.2029,247.8291,248.0848,92887.0
2019-03-11 11:10:00,252.24,252.3,251.72,251.84,35748.0,248.1242,248.1832,247.6127,247.7307,35748.0
2019-03-11 11:20:00,251.85,252.49,251.85,252.33,26519.0,247.7405,248.3701,247.7405,248.2127,26519.0
2019-03-11 11:30:00,252.33,252.67,252.11,252.67,15818.0,248.2127,248.5472,247.9963,248.5472,15818.0
2019-03-11 11:40:00,252.81,252.81,252.46,252.57,18641.0,248.6849,248.6849,248.3406,248.4488,18641.0
2019-03-11 11:50:00,252.6,252.71,252.48,252.69,11928.0,248.4783,248.5865,248.3603,248.5668,11928.0
2019-03-11 12:00:00,252.7,252.95,252.53,252.81,18165.0,248.5767,248.8226,248.4094,248.6849,18165.0
2019-03-11 12:10:00,252.79,252.85,252.71,252.71,10156.0,248.6652,248.7242,248.5865,248.5865,10156.0
2019-03-11 12:20:00,252.71,253.07,252.71,253.0,13022.0,248.5865,248.9406,248.5865,248.8718,13022.0
2019-03-11 12:30:00,253.06,253.09,252.84,252.91,27638.0,248.9308,248.9603,248.7144,248.7832,27638.0
2019-03-11 12:40:00,252.93,253.21,252.92,252.96,15829.0,248.8029,249.0784,248.7931,248.8324,15829.0
2019-03-11 12:50:00,253.02,253.08,252.94,253.01,7191.0,248.8915,248.9505,248.8128,248.8816,7191.0
2019-03-11 13:00:00,252.97,253.26,252.93,253.19,5476.0,248.8423,249.1275,248.8029,249.0587,5476.0
2019-03-11 13:10:00,253.19,253.5,253.19,253.34,12486.0,249.0587,249.3636,249.0587,249.2062,12486.0
2019-03-11 13:20:00,253.33,253.47,253.18,253.42,9162.0,249.1964,249.3341,249.0488,249.2849,9162.0
2019-03-11 13:30:00,253.47,253.51,253.29,253.3,13168.0,249.3341,249.3735,249.157,249.1669,13168.0
2019-03-11 13:40:00,253.29,253.29,253.14,253.15,7408.0,249.157,249.157,249.0095,249.0193,7408.0
2019-03-11 13:50:00,253.16,253.63,252.98,253.28,17427.0,249.0292,249.4915,248.8521,249.1472,17427.0
2019-03-11 14:00:00,253.29,253.52,253.17,253.5,7556.0,249.157,249.3833,249.039,249.3636,7556.0
2019-03-11 14:10:00,253.49,253.61,253.32,253.55,15306.0,249.3538,249.4718,249.1866,249.4128,15306.0
2019-03-11 14:20:00,253.57,253.71,253.46,253.56,21200.0,249.4325,249.5702,249.3243,249.4226,21200.0
2019-03-11 14:30:00,253.53,253.89,253.52,253.76,27807.0,249.3931,249.7473,249.3833,249.6194,27807.0
2019-03-11 14:40:00,253.74,253.75,253.5,253.63,7241.0,249.5997,249.6095,249.3636,249.4915,7241.0
2019-03-11 14:50:00,253.63,253.96,253.58,253.9,13604.0,249.4915,249.8161,249.4423,249.7571,13604.0
2019-03-11 15:00:00,253.93,254.08,253.77,253.97,21636.0,249.7866,249.9342,249.6292,249.826,21636.0
2019-03-11 15:10:00,253.97,254.13,253.97,254.12,21311.0,249.826,249.9833,249.826,249.9735,21311.0
2019-03-11 15:20:00,254.12,254.28,253.83,253.95,16728.0,249.9735,250.1309,249.6882,249.8063,16728.0
2019-03-11 15:30:00,254.12,254.32,253.89,253.89,33434.0,249.9735,250.1702,249.7473,249.7473,33434.0
2019-03-11 15:40:00,253.87,254.43,253.73,254.35,67394.0,249.7276,250.2784,249.5899,250.1998,67394.0
2019-03-11 15:50:00,254.31,254.42,253.98,254.34,106549.0,250.1604,250.2686,249.8358,250.1899,106549.0
2019-03-12 09:30:00,255.54,255.65,254.81,255.43,32500.0,251.3703,251.4785,250.6522,251.2621,32500.0
2019-03-12 09:40:00,255.29,255.35,254.76,255.11,20353.0,251.1244,251.1834,250.6031,250.9474,20353.0
2019-03-12 09:50:00,254.93,255.98,254.88,255.29,21443.0,250.7703,251.8032,250.7211,251.1244,21443.0
2019-03-12 10:00:00,255.29,255.53,254.9,255.52,12586.0,251.1244,251.3605,250.7408,251.3507,12586.0
2019-03-12 10:10:00,255.48,255.75,255.22,255.75,8844.0,251.3113,251.5769,251.0556,251.5769,8844.0
2019-03-12 10:20:00,255.69,255.77,255.4,255.55,12369.0,251.5179,251.5966,251.2326,251.3802,12369.0
2019-03-12 10:30:00,255.62,255.89,255.51,255.59,27268.0,251.449,251.7146,251.3408,251.4195,27268.0
2019-03-12 10:40:00,255.59,255.88,255.55,255.86,12772.0,251.4195,251.7048,251.3802,251.6851,12772.0
2019-03-12 10:50:00,255.9,255.92,255.62,255.68,32130.0,251.7245,251.7441,251.449,251.5081,32130.0
2019-03-12 11:00:00,255.72,255.85,255.64,255.85,22958.0,251.5474,251.6753,251.4687,251.6753,22958.0
2019-03-12 11:10:00,255.85,255.85,255.35,255.48,13250.0,251.6753,251.6753,251.1834,251.3113,13250.0
2019-03-12 11:20:00,255.42,255.67,255.33,255.58,6230.0,251.2523,251.4982,251.1638,251.4097,6230.0
2019-03-12 11:30:00,255.57,255.82,255.45,255.75,11654.0,251.3998,251.6458,251.2818,251.5769,11654.0
2019-03-12 11:40:00,255.72,255.95,255.68,255.71,3079.0,251.5474,251.7736,251.5081,251.5376,3079.0
2019-03-12 11:50:00,255.68,256.18,255.68,256.12,5639.0,251.5081,251.9999,251.5081,251.9409,5639.0
2019-03-12 12:00:00,256.16,256.16,255.47,255.52,9090.0,251.9802,251.9802,251.3015,251.3507,9090.0
2019-03-12 12:10:00,255.5,255.62,255.49,255.56,5315.0,251.331,251.449,251.3212,251.39,5315.0
2019-03-12 12:20:00,255.57,255.62,255.32,255.49,7992.0,251.3998,251.449,251.1539,251.3212,7992.0
2019-03-12 12:30:00,255.55,255.56,255.4,255.45,5000.0,251.3802,251.39,251.2326,251.2818,5000.0
2019-03-12 12:40:00,255.48,255.69,255.39,255.69,5979.0,251.3113,251.5179,251.2228,251.5179,5979.0
2019-03-12 12:50:00,255.68,255.72,255.48,255.64,4402.0,251.5081,251.5474,251.3113,251.4687,4402.0
2019-03-12 13:00:00,255.74,256.02,255.74,255.97,11111.0,251.5671,251.8425,251.5671,251.7933,11111.0
2019-03-12 13:10:00,255.93,255.95,255.75,255.9,5905.0,251.754,251.7736,251.5769,251.7245,5905.0
2019-03-12 13:20:00,255.92,256.04,255.91,255.98,22756.0,251.7441,251.8622,251.7343,251.8032,22756.0
2019-03-12 13:30:00,256.01,256.01,255.81,256.0,10944.0,251.8327,251.8327,251.6359,251.8228,10944.0
2019-03-12 13:40:00,256.0,256.01,255.63,255.66,16297.0,251.8228,251.8327,251.4589,251.4884,16297.0
2019-03-12 13:50:00,255.63,255.84,255.5,255.63,9623.0,251.4589,251.6654,251.331,251.4589,9623.0
2019-03-12 14:00:00,255.64,255.81,255.63,255.79,11120.0,251.4687,251.6359,251.4589,251.6163,11120.0
2019-03-12 14:10:00,255.8,256.02,255.8,255.99,17691.0,251.6261,251.8425,251.6261,251.813,17691.0
2019-03-12 14:20:00,255.99,256.0,255.75,255.76,12739.0,251.813,251.8228,251.5769,251.5867,12739.0
2019-03-12 14:30:00,255.8,255.99,255.76,255.83,12104.0,251.6261,251.813,251.5867,251.6556,12104.0
2019-03-12 14:40:00,255.83,255.96,255.78,255.85,11409.0,251.6556,251.7835,251.6064,251.6753,11409.0
2019-03-12 14:50:00,255.89,255.95,255.74,255.9,18933.0,251.7146,251.7736,251.5671,251.7245,18933.0
2019-03-12 15:00:00,255.87,255.93,255.7,255.88,19442.0,251.695,251.754,251.5277,251.7048,19442.0
2019-03-12 15:10:00,255.83,255.83,255.24,255.24,19936.0,251.6556,251.6556,251.0752,251.0752,19936.0
2019-03-12 15:20:00,255.21,255.52,254.87,255.36,31463.0,251.0457,251.3507,250.7113,251.1933,31463.0
2019-03-12 15:30:00,255.32,255.57,255.19,255.34,26089.0,251.1539,251.3998,251.026,251.1736,26089.0
2019-03-12 15:40:00,255.23,255.85,255.23,255.73,24964.0,251.0654,251.6753,251.0654,251.5572,24964.0
2019-03-12 15:50:00,255.73,255.73,254.66,255.0,148031.0,251.5572,251.5572,250.5047,250.8391,148031.0
2019-03-13 09:30:00,256.68,256.87,254.72,255.19,59386.0,252.4917,252.6786,250.5637,251.026,59386.0
2019-03-13 09:40:00,255.37,255.85,255.16,255.8,37124.0,251.2031,251.6753,250.9965,251.6261,37124.0
2019-03-13 09:50:00,255.78,256.77,255.74,256.11,25714.0,251.6064,252.5803,251.5671,251.931,25714.0
2019-03-13 10:00:00,256.13,256.55,255.85,255.87,15665.0,251.9507,252.3639,251.6753,251.695,15665.0
2019-03-13 10:10:00,256.0,256.79,256.0,256.75,16897.0,251.8228,252.5999,251.8228,252.5606,16897.0
2019-03-13 10:20:00,256.75,257.14,256.65,257.04,22413.0,252.5606,252.9442,252.4622,252.8459,22413.0
2019-03-13 10:30:00,257.05,257.25,256.6,257.08,22895.0,252.8557,253.0524,252.413,252.8852,22895.0
2019-03-13 10:40:00,257.07,257.25,256.95,257.05,46295.0,252.8754,253.0524,252.7573,252.8557,46295.0
2019-03-13 10:50:00,257.15,257.86,257.05,257.81,33240.0,252.9541,253.6525,252.8557,253.6033,33240.0
2019-03-13 11:00:00,257.79,257.87,257.37,257.58,25874.0,253.5836,253.6623,253.1705,253.377,25874.0
2019-03-13 11:10:00,257.62,257.7,257.38,257.69,13908.0,253.4164,253.4951,253.1803,253.4853,13908.0
2019-03-13 11:20:00,257.69,258.5,257.63,258.12,20227.0,253.4853,254.282,253.4262,253.9082,20227.0
2019-03-13 11:30:00,258.14,258.19,257.77,257.9,16921.0,253.9279,253.9771,253.5639,253.6918,16921.0
2019-03-13 11:40:00,257.88,257.93,257.78,257.89,14063.0,253.6722,253.7213,253.5738,253.682,14063.0
2019-03-13 11:50:00,257.88,257.96,257.81,257.88,26441.0,253.6722,253.7508,253.6033,253.6722,26441.0
2019-03-13 12:00:00,257.93,258.05,257.35,257.47,25839.0,253.7213,253.8394,253.1508,253.2688,25839.0
2019-03-13 12:10:00,257.4,257.95,256.68,256.8,29744.0,253.2,253.741,252.4917,252.6098,29744.0
2019-03-13 12:20:00,256.74,256.89,256.48,256.84,25551.0,252.5508,252.6983,252.295,252.6491,25551.0
2019-03-13 12:30:00,256.85,257.24,256.77,257.1,15157.0,252.659,253.0426,252.5803,252.9049,15157.0
2019-03-13 12:40:00,257.06,257.25,257.01,257.09,22407.0,252.8655,253.0524,252.8163,252.895,22407.0
2019-03-13 12:50:00,257.12,257.78,257.04,257.51,23620.0,252.9246,253.5738,252.8459,253.3082,23620.0
2019-03-13 13:00:00,257.52,257.87,257.52,257.85,7998.0,253.318,253.6623,253.318,253.6426,7998.0
2019-03-13 13:10:00,257.88,258.01,257.87,257.96,15825.0,253.6722,253.8,253.6623,253.7508,15825.0
2019-03-13 13:20:00,257.99,258.32,257.9,258.09,16040.0,253.7804,254.105,253.6918,253.8787,16040.0
2019-03-13 13:30:00,258.01,258.25,257.98,258.24,7710.0,253.8,254.0361,253.7705,254.0263,7710.0
2019-03-13 13:40:00,258.22,258.38,258.04,258.38,15791.0,254.0066,254.164,253.8295,254.164,15791.0
2019-03-13 13:50:00,258.31,258.5,258.29,258.45,15003.0,254.0951,254.282,254.0755,254.2329,15003.0
2019-03-13 14:00:00,258.49,259.0,258.45,258.84,17320.0,254.2722,254.7739,254.2329,254.6165,17320.0
2019-03-13 14:10:00,258.86,258.95,258.55,258.93,15057.0,254.6362,254.7247,254.3312,254.705,15057.0
2019-03-13 14:20:00,258.9,258.97,258.74,258.77,19293.0,254.6755,254.7444,254.5181,254.5476,19293.0
2019-03-13 14:30:00,258.78,259.0,258.75,258.91,18342.0,254.5575,254.7739,254.528,254.6853,18342.0
2019-03-13 14:40:00,258.85,258.92,258.19,258.26,28893.0,254.6263,254.6952,253.9771,254.046,28893.0
2019-03-13 14:50:00,258.2,258.69,258.11,258.61,23310.0,253.9869,254.4689,253.8984,254.3902,23310.0
2019-03-13 15:00:00,258.6,258.67,258.38,258.5,16886.0,254.3804,254.4493,254.164,254.282,16886.0
2019-03-13 15:10:00,258.43,258.52,258.22,258.35,24327.0,254.2132,254.3017,254.0066,254.1345,24327.0
2019-03-13 15:20:00,258.37,258.41,257.52,258.21,33058.0,254.1542,254.1935,253.318,253.9968,33058.0
2019-03-13 15:30:00,258.19,258.62,258.14,258.53,26576.0,253.9771,254.4001,253.9279,254.3115,26576.0
2019-03-13 15:40:00,258.5,258.7,258.45,258.5,74848.0,254.282,254.4788,254.2329,254.282,74848.0
2019-03-13 15:50:00,258.51,258.99,258.4,258.87,149211.0,254.2919,254.764,254.1837,254.646,149211.0
2019-03-14 09:30:00,259.83,260.18,259.35,259.77,52042.0,255.7761,256.1206,255.3036,255.717,52042.0
2019-03-14 09:40:00,259.9,259.96,259.35,259.92,40457.0,255.845,255.9041,255.3036,255.8647,40457.0
2019-03-14 09:50:00,259.97,260.6,259.96,260.29,23947.0,255.9139,256.5341,255.9041,256.2289,23947.0
2019-03-14 10:00:00,260.22,260.22,259.35,259.46,46808.0,256.16,256.16,255.3036,255.4119,46808.0
2019-03-14 10:10:00,259.46,259.56,259.06,259.35,15284.0,255.4119,255.5103,255.0181,255.3036,15284.0
2019-03-14 10:20:00,259.3,259.35,258.82,259.03,18499.0,255.2544,255.3036,254.7818,254.9886,18499.0
2019-03-14 10:30:00,259.01,259.48,258.98,259.43,15355.0,254.9689,255.4316,254.9394,255.3823,15355.0
2019-03-14 10:40:00,259.47,259.77,259.29,259.3,14153.0,255.4217,255.717,255.2445,255.2544,14153.0
2019-03-14 10:50:00,259.25,259.82,259.17,259.81,21592.0,255.2051,255.7662,255.1264,255.7564,21592.0
2019-03-14 11:00:00,259.79,260.13,259.72,259.9,17970.0,255.7367,256.0714,255.6678,255.845,17970.0
2019-03-14 11:10:00,259.83,260.18,259.8,260.07,11557.0,255.7761,256.1206,255.7466,256.0123,11557.0
2019-03-14 11:20:00,260.01,260.15,259.87,260.08,10014.0,255.9533,256.0911,255.8155,256.0222,10014.0
2019-03-14 11:30:00,260.12,260.25,259.99,260.11,17662.0,256.0616,256.1895,255.9336,256.0517,17662.0
2019-03-14 11:40:00,260.11,260.37,260.07,260.26,11851.0,256.0517,256.3077,256.0123,256.1994,11851.0
2019-03-14 11:50:00,260.38,260.63,260.34,260.39,9694.0,256.3175,256.5636,256.2781,256.3274,9694.0
2019-03-14 12:00:00,260.36,260.49,260.32,260.44,14655.0,256.2978,256.4258,256.2584,256.3766,14655.0
2019-03-14 12:10:00,260.45,260.53,260.28,260.48,12828.0,256.3864,256.4652,256.2191,256.4159,12828.0
2019-03-14 12:20:00,260.46,260.89,260.45,260.82,28498.0,256.3963,256.8196,256.3864,256.7506,28498.0
2019-03-14 12:30:00,260.82,260.92,260.78,260.82,23698.0,256.7506,256.8491,256.7113,256.7506,23698.0
2019-03-14 12:40:00,260.83,260.88,260.65,260.78,14243.0,256.7605,256.8097,256.5833,256.7113,14243.0
2019-03-14 12:50:00,260.75,260.8,260.36,260.42,10412.0,256.6817,256.731,256.2978,256.3569,10412.0
2019-03-14 13:00:00,260.42,260.47,260.22,260.34,9865.0,256.3569,256.4061,256.16,256.2781,9865.0
2019-03-14 13:10:00,260.32,260.58,260.29,260.57,10336.0,256.2584,256.5144,256.2289,256.5045,10336.0
2019-03-14 13:20:00,260.54,260.57,260.47,260.57,8419.0,256.475,256.5045,256.4061,256.5045,8419.0
2019-03-14 13:30:00,260.58,260.73,260.55,260.68,24038.0,256.5144,256.662,256.4849,256.6128,24038.0
2019-03-14 13:40:00,260.7,260.75,260.58,260.63,10330.0,256.6325,256.6817,256.5144,256.5636,10330.0
2019-03-14 13:50:00,260.66,260.75,260.35,260.37,12299.0,256.5931,256.6817,256.288,256.3077,12299.0
2019-03-14 14:00:00,260.38,260.44,260.19,260.29,10971.0,256.3175,256.3766,256.1305,256.2289,10971.0
2019-03-14 14:10:00,260.3,260.3,260.03,260.17,14569.0,256.2388,256.2388,255.973,256.1108,14569.0
2019-03-14 14:20:00,260.15,260.39,260.1,260.38,17647.0,256.0911,256.3274,256.0419,256.3175,17647.0
2019-03-14 14:30:00,260.38,260.44,260.23,260.23,12589.0,256.3175,256.3766,256.1698,256.1698,12589.0
2019-03-14 14:40:00,260.26,260.52,260.23,260.42,22879.0,256.1994,256.4553,256.1698,256.3569,22879.0
2019-03-14 14:50:00,260.44,260.85,260.39,260.79,24930.0,256.3766,256.7802,256.3274,256.7211,24930.0
2019-03-14 15:00:00,260.8,261.06,260.7,261.06,26656.0,256.731,256.9869,256.6325,256.9869,26656.0
2019-03-14 15:10:00,261.09,261.23,260.98,261.03,42274.0,257.0164,257.1542,256.9081,256.9574,42274.0
2019-03-14 15:20:00,261.06,261.45,260.93,261.44,52648.0,256.9869,257.3708,256.8589,257.361,52648.0
2019-03-14 15:30:00,261.44,261.76,261.32,261.49,60990.0,257.361,257.676,257.2428,257.4102,60990.0
2019-03-14 15:40:00,261.5,261.88,261.38,261.44,66784.0,257.42,257.7941,257.3019,257.361,66784.0
2019-03-14 15:50:00,261.43,261.58,261.25,261.46,134266.0,257.3511,257.4988,257.1739,257.3807,134266.0
2019-03-15 09:30:00,262.46,262.94,262.01,262.2,375021.0,258.3651,258.8376,257.9221,258.1091,375021.0
2019-03-15 09:40:00,262.32,263.08,262.23,262.96,30371.0,258.2272,258.9754,258.1386,258.8573,30371.0
2019-03-15 09:50:00,263.0,263.02,262.7,262.8,13054.0,258.8966,258.9163,258.6013,258.6998,13054.0
2019-03-15 10:00:00,262.81,262.85,262.48,262.76,14147.0,258.7096,258.749,258.3847,258.6604,14147.0
2019-03-15 10:10:00,262.77,263.02,262.66,262.93,31453.0,258.6702,258.9163,258.5619,258.8277,31453.0
2019-03-15 10:20:00,262.94,262.96,262.39,262.54,11739.0,258.8376,258.8573,258.2961,258.4438,11739.0
2019-03-15 10:30:00,262.64,262.67,262.36,262.46,14733.0,258.5422,258.5718,258.2666,258.3651,14733.0
2019-03-15 10:40:00,262.46,262.87,262.42,262.61,15138.0,258.3651,258.7687,258.3257,258.5127,15138.0
2019-03-15 10:50:00,262.62,262.8,262.45,262.74,15174.0,258.5226,258.6998,258.3552,258.6407,15174.0
2019-03-15 11:00:00,262.76,263.02,262.57,263.01,17131.0,258.6604,258.9163,258.4733,258.9065,17131.0
2019-03-15 11:10:00,263.01,263.66,262.99,263.42,19470.0,258.9065,259.5463,258.8868,259.3101,19470.0
2019-03-15 11:20:00,263.35,263.51,263.27,263.47,9626.0,259.2412,259.3987,259.1624,259.3593,9626.0
2019-03-15 11:30:00,263.51,263.58,263.28,263.5,13838.0,259.3987,259.4676,259.1723,259.3888,13838.0
2019-03-15 11:40:00,263.48,263.81,263.25,263.65,20053.0,259.3691,259.694,259.1427,259.5365,20053.0
2019-03-15 11:50:00,263.65,263.72,263.38,263.66,19856.0,259.5365,259.6054,259.2707,259.5463,19856.0
2019-03-15 12:00:00,263.66,263.78,263.49,263.78,10358.0,259.5463,259.6645,259.379,259.6645,10358.0
2019-03-15 12:10:00,263.77,264.23,263.65,264.1,24486.0,259.6546,260.1074,259.5365,259.9795,24486.0
2019-03-15 12:20:00,264.14,264.16,263.67,263.9,7869.0,260.0188,260.0385,259.5562,259.7826,7869.0
2019-03-15 12:30:00,263.88,263.98,263.68,263.82,5252.0,259.7629,259.8613,259.566,259.7038,5252.0
2019-03-15 12:40:00,263.87,264.16,263.85,264.16,8509.0,259.7531,260.0385,259.7334,260.0385,8509.0
2019-03-15 12:50:00,264.16,264.39,264.0,264.0,30807.0,260.0385,260.2649,259.881,259.881,30807.0
2019-03-15 13:00:00,264.05,264.23,263.95,264.2,11115.0,259.9302,260.1074,259.8318,260.0779,11115.0
2019-03-15 13:10:00,264.17,264.17,263.85,263.87,13174.0,260.0484,260.0484,259.7334,259.7531,13174.0
2019-03-15 13:20:00,263.87,263.96,263.68,263.69,7751.0,259.7531,259.8417,259.566,259.5759,7751.0
2019-03-15 13:30:00,263.69,263.74,263.62,263.64,6919.0,259.5759,259.6251,259.507,259.5266,6919.0
2019-03-15 13:40:00,263.64,263.9,263.6,263.82,16419.0,259.5266,259.7826,259.4873,259.7038,16419.0
2019-03-15 13:50:00,263.81,263.81,263.51,263.55,5930.0,259.694,259.694,259.3987,259.4381,5930.0
2019-03-15 14:00:00,263.55,263.55,263.32,263.42,8242.0,259.4381,259.4381,259.2116,259.3101,8242.0
2019-03-15 14:10:00,263.27,263.34,262.71,262.71,9749.0,259.1624,259.2313,258.6112,258.6112,9749.0
2019-03-15 14:20:00,262.69,262.84,262.46,262.75,12937.0,258.5915,258.7391,258.3651,258.6505,12937.0
2019-03-15 14:30:00,262.67,263.33,262.67,262.93,23317.0,258.5718,259.2215,258.5718,258.8277,23317.0
2019-03-15 14:40:00,262.94,263.04,262.54,262.54,7395.0,258.8376,258.936,258.4438,258.4438,7395.0
2019-03-15 14:50:00,262.53,262.99,262.23,262.89,25053.0,258.434,258.8868,258.1386,258.7883,25053.0
2019-03-15 15:00:00,262.95,263.1,262.86,263.01,15588.0,258.8474,258.9951,258.7588,258.9065,15588.0
2019-03-15 15:10:00,263.0,263.21,262.96,263.15,27223.0,258.8966,259.1034,258.8573,259.0443,27223.0
2019-03-15 15:20:00,263.11,263.39,263.01,263.02,17343.0,259.0049,259.2805,258.9065,258.9163,17343.0
2019-03-15 15:30:00,263.06,263.35,262.9,263.04,48608.0,258.9557,259.2412,258.7982,258.936,48608.0
2019-03-15 15:40:00,263.06,263.23,262.81,263.1,40618.0,258.9557,259.123,258.7096,258.9951,40618.0
2019-03-15 15:50:00,263.1,263.15,262.52,263.12,118393.0,258.9951,259.0443,258.4241,259.0148,118393.0
2019-03-18 09:30:00,263.05,264.0,262.24,263.58,37149.0,258.9459,259.881,258.1485,259.4676,37149.0
2019-03-18 09:40:00,263.59,263.74,262.78,263.18,16882.0,259.4774,259.6251,258.6801,259.0738,16882.0
2019-03-18 09:50:00,263.15,263.62,263.14,263.56,17728.0,259.0443,259.507,259.0344,259.4479,17728.0
2019-03-18 10:00:00,263.51,263.55,262.86,263.0,30124.0,259.3987,259.4381,258.7588,258.8966,30124.0
2019-03-18 10:10:00,263.01,263.32,263.01,263.32,9088.0,258.9065,259.2116,258.9065,259.2116,9088.0
2019-03-18 10:20:00,263.37,263.62,263.28,263.58,37611.0,259.2609,259.507,259.1723,259.4676,37611.0
2019-03-18 10:30:00,263.53,263.63,263.12,263.29,18453.0,259.4184,259.5168,259.0148,259.1821,18453.0
2019-03-18 10:40:00,263.26,263.58,263.2,263.58,23506.0,259.1526,259.4676,259.0935,259.4676,23506.0
2019-03-18 10:50:00,263.47,263.83,263.46,263.79,32415.0,259.3593,259.7137,259.3495,259.6743,32415.0
2019-03-18 11:00:00,263.72,263.78,263.12,263.12,14674.0,259.6054,259.6645,259.0148,259.0148,14674.0
2019-03-18 11:10:00,263.12,263.12,262.21,262.29,10847.0,259.0148,259.0148,258.119,258.1977,10847.0
2019-03-18 11:20:00,262.24,262.39,261.63,262.19,18256.0,258.1485,258.2961,257.548,258.0993,18256.0
2019-03-18 11:30:00,262.08,262.34,261.85,262.33,12846.0,257.991,258.2469,257.7646,258.2371,12846.0
2019-03-18 11:40:00,262.36,262.65,262.32,262.57,6739.0,258.2666,258.5521,258.2272,258.4733,6739.0
2019-03-18 11:50:00,262.57,262.71,262.16,262.19,13669.0,258.4733,258.6112,258.0697,258.0993,13669.0
2019-03-18 12:00:00,262.21,262.35,261.64,261.85,12673.0,258.119,258.2568,257.5579,257.7646,12673.0
2019-03-18 12:10:00,261.85,262.14,261.74,261.96,10970.0,257.7646,258.05,257.6563,257.8729,10970.0
2019-03-18 12:20:00,262.03,262.35,261.97,262.05,8797.0,257.9418,258.2568,257.8827,257.9615,8797.0
2019-03-18 12:30:00,262.04,262.33,261.9,262.27,11701.0,257.9516,258.2371,257.8138,258.178,11701.0
2019-03-18 12:40:00,262.24,262.26,262.06,262.07,11907.0,258.1485,258.1682,257.9713,257.9811,11907.0
2019-03-18 12:50:00,262.05,262.09,261.7,261.81,12428.0,257.9615,258.0008,257.6169,257.7252,12428.0
2019-03-18 13:00:00,261.79,261.9,261.51,261.58,13150.0,257.7055,257.8138,257.4299,257.4988,13150.0
2019-03-18 13:10:00,261.59,261.62,261.35,261.35,12772.0,257.5086,257.5382,257.2724,257.2724,12772.0
2019-03-18 13:20:00,261.37,261.61,261.26,261.44,13624.0,257.2921,257.5283,257.1838,257.361,13624.0
2019-03-18 13:30:00,261.43,261.81,261.26,261.81,9407.0,257.3511,257.7252,257.1838,257.7252,9407.0
2019-03-18 13:40:00,261.79,262.01,261.45,261.47,18155.0,257.7055,257.9221,257.3708,257.3905,18155.0
2019-03-18 13:50:00,261.46,261.47,261.1,261.37,49526.0,257.3807,257.3905,257.0263,257.2921,49526.0
2019-03-18 14:00:00,261.4,261.54,261.32,261.53,7854.0,257.3216,257.4594,257.2428,257.4496,7854.0
2019-03-18 14:10:00,261.52,261.64,261.36,261.64,9663.0,257.4397,257.5579,257.2822,257.5579,9663.0
2019-03-18 14:20:00,261.6,261.65,261.26,261.48,28252.0,257.5185,257.5677,257.1838,257.4003,28252.0
2019-03-18 14:30:00,261.48,262.0,261.4,261.96,30580.0,257.4003,257.9122,257.3216,257.8729,30580.0
2019-03-18 14:40:00,261.96,262.23,261.96,262.22,6331.0,257.8729,258.1386,257.8729,258.1288,6331.0
2019-03-18 14:50:00,262.21,262.52,262.12,262.46,9421.0,258.119,258.4241,258.0304,258.3651,9421.0
2019-03-18 15:00:00,262.49,262.49,262.1,262.14,3839.0,258.3946,258.3946,258.0107,258.05,3839.0
2019-03-18 15:10:00,262.15,262.37,262.11,262.34,8842.0,258.0599,258.2765,258.0205,258.2469,8842.0
2019-03-18 15:20:00,262.32,262.62,262.28,262.53,12159.0,258.2272,258.5226,258.1879,258.434,12159.0
2019-03-18 15:30:00,262.55,262.8,262.54,262.7,18258.0,258.4537,258.6998,258.4438,258.6013,18258.0
2019-03-18 15:40:00,262.71,263.46,262.68,263.36,34569.0,258.6112,259.3495,258.5816,259.251,34569.0
2019-03-18 15:50:00,263.31,263.53,263.03,263.51,91176.0,259.2018,259.4184,258.9262,259.3987,91176.0
2019-03-19 09:30:00,264.46,265.68,264.06,265.34,52028.0,260.3339,261.5348,259.9401,261.2001,52028.0
2019-03-19 09:40:00,265.44,266.35,265.3,266.21,21601.0,261.2986,262.1944,261.1607,262.0565,21601.0
2019-03-19 09:50:00,266.15,266.6,265.79,265.79,40634.0,261.9975,262.4405,261.6431,261.6431,40634.0
2019-03-19 10:00:00,265.82,265.94,265.42,265.87,19394.0,261.6726,261.7908,261.2789,261.7219,19394.0
2019-03-19 10:10:00,265.94,266.92,265.93,266.78,31444.0,261.7908,262.7555,261.7809,262.6177,31444.0
2019-03-19 10:20:00,266.67,266.76,265.46,265.54,46497.0,262.5094,262.598,261.3183,261.397,46497.0
2019-03-19 10:30:00,265.59,266.16,265.42,266.0,12593.0,261.4462,262.0073,261.2789,261.8498,12593.0
2019-03-19 10:40:00,265.96,266.13,265.76,265.98,21847.0,261.8104,261.9778,261.6136,261.8301,21847.0
2019-03-19 10:50:00,266.03,266.28,265.93,265.98,15378.0,261.8794,262.1255,261.7809,261.8301,15378.0
2019-03-19 11:00:00,265.88,266.57,265.87,266.52,19697.0,261.7317,262.4109,261.7219,262.3617,19697.0
2019-03-19 11:10:00,266.49,266.79,266.31,266.75,27637.0,262.3322,262.6275,262.155,262.5881,27637.0
2019-03-19 11:20:00,266.75,267.41,266.71,267.12,28702.0,262.5881,263.2378,262.5487,262.9524,28702.0
2019-03-19 11:30:00,267.12,267.15,266.83,266.93,17472.0,262.9524,262.9819,262.6669,262.7653,17472.0
2019-03-19 11:40:00,266.88,267.09,266.61,266.85,40371.0,262.7161,262.9228,262.4503,262.6866,40371.0
2019-03-19 11:50:00,266.89,267.25,266.61,267.18,15359.0,262.7259,263.0803,262.4503,263.0114,15359.0
2019-03-19 12:00:00,267.2,267.24,266.94,267.07,16229.0,263.0311,263.0705,262.7752,262.9031,16229.0
2019-03-19 12:10:00,267.04,267.22,266.98,267.1,11616.0,262.8736,263.0508,262.8145,262.9327,11616.0
2019-03-19 12:20:00,267.11,267.18,266.97,267.08,10653.0,262.9425,263.0114,262.8047,262.913,10653.0
2019-03-19 12:30:00,267.13,267.21,266.98,267.02,18710.0,262.9622,263.0409,262.8145,262.8539,18710.0
2019-03-19 12:40:00,267.02,267.22,265.94,265.94,17547.0,262.8539,263.0508,261.7908,261.7908,17547.0
2019-03-19 12:50:00,265.82,266.34,265.66,266.19,29195.0,261.6726,262.1845,261.5151,262.0369,29195.0
2019-03-19 13:00:00,266.18,266.32,265.65,265.9,43042.0,262.027,262.1648,261.5053,261.7514,43042.0
2019-03-19 13:10:00,265.97,266.55,265.92,266.35,11632.0,261.8203,262.3912,261.7711,262.1944,11632.0
2019-03-19 13:20:00,266.35,266.57,266.33,266.37,12699.0,262.1944,262.4109,262.1747,262.2141,12699.0
2019-03-19 13:30:00,266.34,266.51,266.11,266.44,9504.0,262.1845,262.3519,261.9581,262.283,9504.0
2019-03-19 13:40:00,266.41,266.42,266.18,266.36,6790.0,262.2534,262.2633,262.027,262.2042,6790.0
2019-03-19 13:50:00,266.35,266.5,266.14,266.15,11031.0,262.1944,262.342,261.9876,261.9975,11031.0
2019-03-19 14:00:00,266.11,266.28,265.83,265.93,11468.0,261.9581,262.1255,261.6825,261.7809,11468.0
2019-03-19 14:10:00,265.96,265.98,265.63,265.98,7172.0,261.8104,261.8301,261.4856,261.8301,7172.0
2019-03-19 14:20:00,266.0,266.41,265.94,266.27,15919.0,261.8498,262.2534,261.7908,262.1156,15919.0
2019-03-19 14:30:00,266.39,266.75,266.31,266.71,13206.0,262.2337,262.5881,262.155,262.5487,13206.0
2019-03-19 14:40:00,266.76,267.03,266.7,266.9,13701.0,262.598,262.8638,262.5389,262.7358,13701.0
2019-03-19 14:50:00,266.76,266.87,266.27,266.4,12206.0,262.598,262.7063,262.1156,262.2436,12206.0
2019-03-19 15:00:00,266.38,266.73,266.26,266.54,19665.0,262.2239,262.5684,262.1058,262.3814,19665.0
2019-03-19 15:10:00,266.42,266.42,265.9,265.96,11413.0,262.2633,262.2633,261.7514,261.8104,11413.0
2019-03-19 15:20:00,265.86,265.86,265.35,265.6,6771.0,261.712,261.712,261.21,261.4561,6771.0
2019-03-19 15:30:00,265.53,265.79,265.32,265.34,20059.0,261.3872,261.6431,261.1804,261.2001,20059.0
2019-03-19 15:40:00,265.27,265.81,265.14,265.79,26171.0,261.1312,261.6628,261.0032,261.6431,26171.0
2019-03-19 15:50:00,265.8,266.15,265.53,266.09,97647.0,261.6529,261.9975,261.3872,261.9384,97647.0
2019-03-20 09:30:00,265.83,266.34,264.0,264.95,46661.0,261.6825,262.1845,259.881,260.8162,46661.0
2019-03-20 09:40:00,264.91,265.9,264.84,265.73,25596.0,260.7768,261.7514,260.7079,261.584,25596.0
2019-03-20 09:50:00,265.68,265.85,264.88,264.89,13754.0,261.5348,261.7022,260.7473,260.7571,13754.0
2019-03-20 10:00:00,265.0,265.31,264.95,265.04,10491.0,260.8654,261.1706,260.8162,260.9048,10491.0
2019-03-20 10:10:00,265.03,265.03,264.68,264.68,14129.0,260.895,260.895,260.5504,260.5504,14129.0
2019-03-20 10:20:00,264.66,265.11,264.4,264.85,44467.0,260.5307,260.9737,260.2748,260.7178,44467.0
2019-03-20 10:30:00,264.86,265.13,264.58,264.73,22931.0,260.7276,260.9934,260.452,260.5996,22931.0
2019-03-20 10:40:00,264.7,264.75,264.17,264.24,27875.0,260.5701,260.6193,260.0484,260.1173,27875.0
2019-03-20 10:50:00,264.27,264.67,264.12,264.45,32253.0,260.1468,260.5406,259.9992,260.324,32253.0
2019-03-20 11:00:00,264.45,264.66,264.4,264.48,23945.0,260.324,260.5307,260.2748,260.3535,23945.0
2019-03-20 11:10:00,264.48,264.53,264.34,264.49,20166.0,260.3535,260.4028,260.2157,260.3634,20166.0
2019-03-20 11:20:00,264.47,264.47,264.02,264.11,15905.0,260.3437,260.3437,259.9007,259.9893,15905.0
2019-03-20 11:30:00,264.15,264.16,263.69,263.82,8050.0,260.0287,260.0385,259.5759,259.7038,8050.0
2019-03-20 11:40:00,263.77,263.77,263.37,263.46,11856.0,259.6546,259.6546,259.2609,259.3495,11856.0
2019-03-20 11:50:00,263.5,263.65,262.89,263.03,8473.0,259.3888,259.5365,258.7883,258.9262,8473.0
2019-03-20 12:00:00,263.06,263.65,263.04,263.64,13867.0,258.9557,259.5365,258.936,259.5266,13867.0
2019-03-20 12:10:00,263.54,263.72,263.44,263.57,20733.0,259.4282,259.6054,259.3298,259.4577,20733.0
2019-03-20 12:20:00,263.63,264.06,263.63,264.04,30443.0,259.5168,259.9401,259.5168,259.9204,30443.0
2019-03-20 12:30:00,264.01,264.01,263.05,263.38,11726.0,259.8909,259.8909,258.9459,259.2707,11726.0
2019-03-20 12:40:00,263.42,263.63,263.28,263.59,11430.0,259.3101,259.5168,259.1723,259.4774,11430.0
2019-03-20 12:50:00,263.57,263.95,263.57,263.93,9962.0,259.4577,259.8318,259.4577,259.8121,9962.0
2019-03-20 13:00:00,263.9,264.03,263.8,263.95,7424.0,259.7826,259.9106,259.6842,259.8318,7424.0
2019-03-20 13:10:00,263.96,264.01,263.82,263.9,5931.0,259.8417,259.8909,259.7038,259.7826,5931.0
2019-03-20 13:20:00,263.93,263.93,263.68,263.69,4239.0,259.8121,259.8121,259.566,259.5759,4239.0
2019-03-20 13:30:00,263.7,263.86,263.68,263.86,7470.0,259.5857,259.7432,259.566,259.7432,7470.0
2019-03-20 13:40:00,263.86,263.88,263.66,263.75,7608.0,259.7432,259.7629,259.5463,259.6349,7608.0
2019-03-20 13:50:00,263.75,263.94,263.47,263.78,13806.0,259.6349,259.822,259.3593,259.6645,13806.0
2019-03-20 14:00:00,264.11,266.0,264.11,265.57,38265.0,259.9893,261.8498,259.9893,261.4265,38265.0
2019-03-20 14:10:00,265.58,265.92,265.47,265.53,21969.0,261.4364,261.7711,261.3281,261.3872,21969.0
2019-03-20 14:20:00,265.67,266.71,265.46,266.71,89549.0,261.525,262.5487,261.3183,262.5487,89549.0
2019-03-20 14:30:00,266.73,267.75,266.72,267.64,23754.0,262.5684,263.5725,262.5586,263.4642,23754.0
2019-03-20 14:40:00,267.71,267.85,267.15,267.19,26673.0,263.5331,263.671,262.9819,263.0213,26673.0
2019-03-20 14:50:00,267.16,267.59,267.06,267.09,22826.0,262.9917,263.415,262.8933,262.9228,22826.0
2019-03-20 15:00:00,267.1,267.23,266.29,266.52,23118.0,262.9327,263.0606,262.1353,262.3617,23118.0
2019-03-20 15:10:00,266.52,266.66,266.26,266.3,11611.0,262.3617,262.4995,262.1058,262.1451,11611.0
2019-03-20 15:20:00,266.31,266.55,265.87,266.04,17449.0,262.155,262.3912,261.7219,261.8892,17449.0
2019-03-20 15:30:00,266.08,266.1,265.13,265.52,28704.0,261.9286,261.9483,260.9934,261.3773,28704.0
2019-03-20 15:40:00,265.49,266.26,265.37,265.95,44941.0,261.3478,262.1058,261.2297,261.8006,44941.0
2019-03-20 15:50:00,265.97,266.01,265.42,265.56,78189.0,261.8203,261.8597,261.2789,261.4167,78189.0
2019-03-21 09:30:00,264.62,267.02,264.13,266.37,25770.0,260.4914,262.8539,260.009,262.2141,25770.0
2019-03-21 09:40:00,266.38,268.58,266.37,268.3,19122.0,262.2239,264.3896,262.2141,264.1139,19122.0
2019-03-21 09:50:00,268.26,268.42,267.87,268.09,12253.0,264.0746,264.2321,263.6906,263.9072,12253.0
2019-03-21 10:00:00,268.07,268.91,267.71,268.82,34642.0,263.8875,264.7144,263.5331,264.6258,34642.0
2019-03-21 10:10:00,268.7,269.17,268.33,268.34,27332.0,264.5077,264.9704,264.1435,264.1533,27332.0
2019-03-21 10:20:00,268.3,268.87,268.07,268.21,15256.0,264.1139,264.675,263.8875,264.0253,15256.0
2019-03-21 10:30:00,268.19,268.84,267.88,268.84,17715.0,264.0057,264.6455,263.7005,264.6455,17715.0
2019-03-21 10:40:00,268.83,269.02,268.5,268.54,22287.0,264.6357,264.8227,264.3108,264.3502,22287.0
2019-03-21 10:50:00,268.56,269.71,268.56,269.52,20927.0,264.3699,265.5019,264.3699,265.3149,20927.0
2019-03-21 11:00:00,269.62,269.92,269.5,269.67,20963.0,265.4133,265.7087,265.2952,265.4626,20963.0
2019-03-21 11:10:00,269.71,269.97,269.39,269.91,20400.0,265.5019,265.7579,265.1869,265.6988,20400.0
2019-03-21 11:20:00,269.92,270.23,269.74,270.0,41304.0,265.7087,266.0138,265.5315,265.7874,41304.0
2019-03-21 11:30:00,270.2,270.35,269.93,270.18,33227.0,265.9843,266.132,265.7185,265.9646,33227.0
2019-03-21 11:40:00,270.1,270.98,270.09,270.84,21314.0,265.8859,266.7521,265.876,266.6143,21314.0
2019-03-21 11:50:00,270.77,271.49,270.66,271.24,28454.0,266.5454,267.2542,266.4371,267.0081,28454.0
2019-03-21 12:00:00,271.19,271.25,270.22,270.22,11528.0,266.9589,267.0179,266.004,266.004,11528.0
2019-03-21 12:10:00,270.27,270.52,269.95,270.05,20192.0,266.0532,266.2993,265.7382,265.8366,20192.0
2019-03-21 12:20:00,270.05,270.24,269.55,269.55,19540.0,265.8366,266.0237,265.3444,265.3444,19540.0
2019-03-21 12:30:00,269.54,269.91,269.37,269.83,38999.0,265.3346,265.6988,265.1672,265.6201,38999.0
2019-03-21 12:40:00,269.79,270.27,269.78,270.04,18236.0,265.5807,266.0532,265.5708,265.8268,18236.0
2019-03-21 12:50:00,270.05,270.07,269.62,269.78,18205.0,265.8366,265.8563,265.4133,265.5708,18205.0
2019-03-21 13:00:00,269.87,270.59,269.87,270.34,12193.0,265.6594,266.3682,265.6594,266.1221,12193.0
2019-03-21 13:10:00,270.39,270.57,270.25,270.46,14678.0,266.1713,266.3485,266.0335,266.2402,14678.0
2019-03-21 13:20:00,270.42,270.45,270.06,270.27,11822.0,266.2009,266.2304,265.8465,266.0532,11822.0
2019-03-21 13:30:00,270.33,270.5,269.99,270.0,11761.0,266.1123,266.2796,265.7776,265.7874,11761.0
2019-03-21 13:40:00,270.0,270.42,269.99,270.26,42881.0,265.7874,266.2009,265.7776,266.0434,42881.0
2019-03-21 13:50:00,270.24,270.47,270.01,270.07,8981.0,266.0237,266.2501,265.7973,265.8563,8981.0
2019-03-21 14:00:00,270.04,270.78,270.04,270.77,17362.0,265.8268,266.5552,265.8268,266.5454,17362.0
2019-03-21 14:10:00,270.76,271.28,270.67,271.09,37365.0,266.5356,267.0474,266.447,266.8604,37365.0
2019-03-21 14:20:00,271.09,271.39,271.07,271.23,21466.0,266.8604,267.1557,266.8407,266.9982,21466.0
2019-03-21 14:30:00,271.23,271.5,270.98,271.44,19246.0,266.9982,267.264,266.7521,267.2049,19246.0
2019-03-21 14:40:00,271.49,271.49,271.21,271.34,16747.0,267.2542,267.2542,266.9785,267.1065,16747.0
2019-03-21 14:50:00,271.35,271.35,270.9,271.05,15013.0,267.1164,267.1164,266.6734,266.821,15013.0
2019-03-21 15:00:00,271.11,271.7,270.86,271.48,38474.0,266.8801,267.4609,266.634,267.2443,38474.0
2019-03-21 15:10:00,271.48,271.49,271.11,271.49,28371.0,267.2443,267.2542,266.8801,267.2542,28371.0
2019-03-21 15:20:00,271.54,271.61,271.11,271.11,24409.0,267.3034,267.3723,266.8801,266.8801,24409.0
2019-03-21 15:30:00,271.11,271.45,271.0,271.24,34700.0,266.8801,267.2148,266.7718,267.0081,34700.0
2019-03-21 15:40:00,271.21,271.53,270.95,270.99,36399.0,266.9785,267.2935,266.7226,266.762,36399.0
2019-03-21 15:50:00,271.05,271.34,270.78,271.22,93960.0,266.821,267.1065,266.5552,266.9884,93960.0
2019-03-22 09:30:00,268.85,269.68,268.68,269.35,106336.0,264.6554,265.4724,264.488,265.1476,106336.0
2019-03-22 09:40:00,269.54,269.86,268.67,268.67,20452.0,265.3346,265.6496,264.4782,264.4782,20452.0
2019-03-22 09:50:00,268.59,268.78,267.51,267.69,31785.0,264.3994,264.5865,263.3363,263.5135,31785.0
2019-03-22 10:00:00,267.47,268.86,267.47,268.76,15846.0,263.2969,264.6652,263.2969,264.5668,15846.0
2019-03-22 10:10:00,268.74,269.26,268.52,269.24,17893.0,264.5471,265.059,264.3305,265.0393,17893.0
2019-03-22 10:20:00,269.24,269.71,268.52,268.62,15025.0,265.0393,265.5019,264.3305,264.4289,15025.0
2019-03-22 10:30:00,268.71,268.99,268.12,268.12,15260.0,264.5175,264.7932,263.9367,263.9367,15260.0
2019-03-22 10:40:00,268.12,268.12,267.31,267.41,14294.0,263.9367,263.9367,263.1394,263.2378,14294.0
2019-03-22 10:50:00,267.33,267.88,267.2,267.61,13958.0,263.1591,263.7005,263.0311,263.4347,13958.0
2019-03-22 11:00:00,267.55,267.89,267.54,267.57,18119.0,263.3756,263.7103,263.3658,263.3953,18119.0
2019-03-22 11:10:00,267.53,268.33,267.2,268.19,16109.0,263.356,264.1435,263.0311,264.0057,16109.0
2019-03-22 11:20:00,268.09,268.09,267.1,267.1,15562.0,263.9072,263.9072,262.9327,262.9327,15562.0
2019-03-22 11:30:00,267.0,267.34,266.63,266.63,13421.0,262.8342,263.1689,262.47,262.47,13421.0
2019-03-22 11:40:00,266.6,266.92,266.35,266.74,17972.0,262.4405,262.7555,262.1944,262.5783,17972.0
2019-03-22 11:50:00,266.72,266.75,265.78,265.79,42234.0,262.5586,262.5881,261.6333,261.6431,42234.0
2019-03-22 12:00:00,265.69,266.32,265.59,266.05,15110.0,261.5447,262.1648,261.4462,261.899,15110.0
2019-03-22 12:10:00,265.95,266.06,265.5,265.63,10198.0,261.8006,261.9089,261.3576,261.4856,10198.0
2019-03-22 12:20:00,265.68,266.09,265.44,265.55,10914.0,261.5348,261.9384,261.2986,261.4068,10914.0
2019-03-22 12:30:00,265.63,265.95,265.53,265.53,6980.0,261.4856,261.8006,261.3872,261.3872,6980.0
2019-03-22 12:40:00,265.51,265.51,264.79,265.02,22331.0,261.3675,261.3675,260.6587,260.8851,22331.0
2019-03-22 12:50:00,264.92,265.6,264.91,265.34,11486.0,260.7867,261.4561,260.7768,261.2001,11486.0
2019-03-22 13:00:00,265.31,265.8,265.28,265.71,11626.0,261.1706,261.6529,261.1411,261.5644,11626.0
2019-03-22 13:10:00,265.67,265.73,265.36,265.6,12421.0,261.525,261.584,261.2198,261.4561,12421.0
2019-03-22 13:20:00,265.64,265.66,265.19,265.19,14777.0,261.4954,261.5151,261.0525,261.0525,14777.0
2019-03-22 13:30:00,265.19,265.63,265.19,265.33,12351.0,261.0525,261.4856,261.0525,261.1903,12351.0
2019-03-22 13:40:00,265.36,266.33,265.33,266.07,39094.0,261.2198,262.1747,261.1903,261.9187,39094.0
2019-03-22 13:50:00,266.01,266.16,265.35,265.41,15469.0,261.8597,262.0073,261.21,261.269,15469.0
2019-03-22 14:00:00,265.37,266.05,265.36,265.93,14497.0,261.2297,261.899,261.2198,261.7809,14497.0
2019-03-22 14:10:00,265.91,266.63,265.89,266.16,24736.0,261.7612,262.47,261.7415,262.0073,24736.0
2019-03-22 14:20:00,266.16,266.32,265.87,266.06,56017.0,262.0073,262.1648,261.7219,261.9089,56017.0
2019-03-22 14:30:00,266.06,266.29,265.73,265.95,46642.0,261.9089,262.1353,261.584,261.8006,46642.0
2019-03-22 14:40:00,265.94,266.03,265.62,265.95,22149.0,261.7908,261.8794,261.4758,261.8006,22149.0
2019-03-22 14:50:00,265.95,266.33,265.72,265.83,23055.0,261.8006,262.1747,261.5742,261.6825,23055.0
2019-03-22 15:00:00,265.82,266.14,265.42,265.58,33037.0,261.6726,261.9876,261.2789,261.4364,33037.0
2019-03-22 15:10:00,265.6,265.62,264.85,265.0,33984.0,261.4561,261.4758,260.7178,260.8654,33984.0
2019-03-22 15:20:00,264.93,265.19,264.73,264.73,46777.0,260.7965,261.0525,260.5996,260.5996,46777.0
2019-03-22 15:30:00,264.67,264.72,264.1,264.25,42156.0,260.5406,260.5898,259.9795,260.1271,42156.0
2019-03-22 15:40:00,264.24,264.69,264.05,264.51,50921.0,260.1173,260.5603,259.9302,260.3831,50921.0
2019-03-22 15:50:00,264.53,264.54,263.61,263.79,99026.0,260.4028,260.4126,259.4971,259.6743,99026.0
2019-03-25 09:30:00,266.87,267.5,264.0,267.34,70086.0,262.7063,263.3264,259.881,263.1689,70086.0
2019-03-25 09:40:00,267.1,267.45,265.77,266.18,38360.0,262.9327,263.2772,261.6234,262.027,38360.0
2019-03-25 09:50:00,266.01,266.75,265.6,265.98,49823.0,261.8597,262.5881,261.4561,261.8301,49823.0
2019-03-25 10:00:00,265.86,266.65,265.77,266.51,24199.0,261.712,262.4897,261.6234,262.3519,24199.0
2019-03-25 10:10:00,266.42,266.7,265.97,266.57,48971.0,262.2633,262.5389,261.8203,262.4109,48971.0
2019-03-25 10:20:00,266.46,266.59,266.19,266.45,31764.0,262.3026,262.4306,262.0369,262.2928,31764.0
2019-03-25 10:30:00,266.36,266.75,266.24,266.33,31405.0,262.2042,262.5881,262.0861,262.1747,31405.0
2019-03-25 10:40:00,266.27,266.44,265.68,266.29,16202.0,262.1156,262.283,261.5348,262.1353,16202.0
2019-03-25 10:50:00,266.41,267.7,266.3,267.45,40856.0,262.2534,263.5233,262.1451,263.2772,40856.0
2019-03-25 11:00:00,267.42,268.24,267.36,268.01,34529.0,263.2477,264.0549,263.1886,263.8285,34529.0
2019-03-25 11:10:00,268.0,268.86,267.73,268.82,32291.0,263.8186,264.6652,263.5528,264.6258,32291.0
2019-03-25 11:20:00,268.9,269.29,268.41,269.22,23978.0,264.7046,265.0885,264.2222,265.0196,23978.0
2019-03-25 11:30:00,269.23,269.49,268.28,268.69,23281.0,265.0294,265.2854,264.0943,264.4979,23281.0
2019-03-25 11:40:00,268.6,268.6,267.78,267.9,12636.0,264.4093,264.4093,263.6021,263.7202,12636.0
2019-03-25 11:50:00,267.86,268.19,267.8,267.8,9019.0,263.6808,264.0057,263.6217,263.6217,9019.0
2019-03-25 12:00:00,267.8,268.24,267.6,267.89,15899.0,263.6217,264.0549,263.4249,263.7103,15899.0
2019-03-25 12:10:00,267.75,267.96,267.54,267.78,11345.0,263.5725,263.7792,263.3658,263.6021,11345.0
2019-03-25 12:20:00,267.82,268.21,267.59,267.6,22247.0,263.6414,264.0253,263.415,263.4249,22247.0
2019-03-25 12:30:00,267.51,267.51,266.0,266.1,17095.0,263.3363,263.3363,261.8498,261.9483,17095.0
2019-03-25 12:40:00,266.1,266.64,265.98,265.98,28534.0,261.9483,262.4798,261.8301,261.8301,28534.0
2019-03-25 12:50:00,266.05,266.66,266.0,266.66,14762.0,261.899,262.4995,261.8498,262.4995,14762.0
2019-03-25 13:00:00,266.66,267.11,266.36,267.11,43766.0,262.4995,262.9425,262.2042,262.9425,43766.0
2019-03-25 13:10:00,267.05,267.61,267.01,267.29,13588.0,262.8834,263.4347,262.8441,263.1197,13588.0
2019-03-25 13:20:00,267.17,267.33,266.72,267.1,20733.0,263.0016,263.1591,262.5586,262.9327,20733.0
2019-03-25 13:30:00,267.09,267.39,266.99,267.29,11681.0,262.9228,263.2181,262.8244,263.1197,11681.0
2019-03-25 13:40:00,267.27,267.27,266.3,266.44,9008.0,263.1,263.1,262.1451,262.283,9008.0
2019-03-25 13:50:00,266.44,266.69,266.22,266.53,10980.0,262.283,262.5291,262.0664,262.3716,10980.0
2019-03-25 14:00:00,266.57,267.1,266.55,266.82,11484.0,262.4109,262.9327,262.3912,262.657,11484.0
2019-03-25 14:10:00,266.81,267.32,266.75,267.1,19352.0,262.6472,263.1492,262.5881,262.9327,19352.0
2019-03-25 14:20:00,267.1,267.26,266.92,267.2,11769.0,262.9327,263.0902,262.7555,263.0311,11769.0
2019-03-25 14:30:00,267.21,267.61,267.15,267.4,11424.0,263.0409,263.4347,262.9819,263.228,11424.0
2019-03-25 14:40:00,267.35,268.02,267.32,267.72,16455.0,263.1788,263.8383,263.1492,263.543,16455.0
2019-03-25 14:50:00,267.73,268.17,267.58,268.09,17375.0,263.5528,263.986,263.4052,263.9072,17375.0
2019-03-25 15:00:00,268.15,268.38,267.96,268.07,17082.0,263.9663,264.1927,263.7792,263.8875,17082.0
2019-03-25 15:10:00,268.16,268.67,268.08,268.28,16333.0,263.9761,264.4782,263.8974,264.0943,16333.0
2019-03-25 15:20:00,268.36,269.18,268.29,268.83,23354.0,264.173,264.9802,264.1041,264.6357,23354.0
2019-03-25 15:30:00,268.86,269.09,268.54,268.57,37784.0,264.6652,264.8916,264.3502,264.3797,37784.0
2019-03-25 15:40:00,268.57,269.16,268.54,268.65,62775.0,264.3797,264.9605,264.3502,264.4585,62775.0
2019-03-25 15:50:00,268.65,269.29,268.57,268.8,119544.0,264.4585,265.0885,264.3797,264.6061,119544.0
2019-03-26 09:30:00,271.78,271.8,269.75,269.87,70494.0,267.5396,267.5593,265.5413,265.6594,70494.0
2019-03-26 09:40:00,269.9,270.16,269.29,269.69,57200.0,265.689,265.9449,265.0885,265.4823,57200.0
2019-03-26 09:50:00,269.66,270.19,269.11,269.7,65187.0,265.4527,265.9745,264.9113,265.4921,65187.0
2019-03-26 10:00:00,269.79,269.96,269.44,269.74,48357.0,265.5807,265.748,265.2362,265.5315,48357.0
2019-03-26 10:10:00,269.79,269.95,269.02,269.4,26373.0,265.5807,265.7382,264.8227,265.1968,26373.0
2019-03-26 10:20:00,269.25,269.89,269.0,269.68,9666.0,265.0491,265.6791,264.803,265.4724,9666.0
2019-03-26 10:30:00,269.79,269.8,269.24,269.59,10540.0,265.5807,265.5905,265.0393,265.3838,10540.0
2019-03-26 10:40:00,269.45,270.48,269.34,270.48,14650.0,265.246,266.2599,265.1377,266.2599,14650.0
2019-03-26 10:50:00,270.45,271.15,270.39,271.02,16759.0,266.2304,266.9195,266.1713,266.7915,16759.0
2019-03-26 11:00:00,271.09,271.38,270.99,271.07,9605.0,266.8604,267.1459,266.762,266.8407,9605.0
2019-03-26 11:10:00,271.01,271.5,270.97,271.24,16849.0,266.7817,267.264,266.7423,267.0081,16849.0
2019-03-26 11:20:00,271.21,271.67,271.21,271.61,11792.0,266.9785,267.4314,266.9785,267.3723,11792.0
2019-03-26 11:30:00,271.52,271.94,271.41,271.79,16677.0,267.2837,267.6971,267.1754,267.5495,16677.0
2019-03-26 11:40:00,271.81,271.81,270.92,271.1,20915.0,267.5692,267.5692,266.6931,266.8703,20915.0
2019-03-26 11:50:00,270.99,271.02,270.37,270.87,8910.0,266.762,266.7915,266.1516,266.6438,8910.0
2019-03-26 12:00:00,270.95,271.35,270.82,271.26,11874.0,266.7226,267.1164,266.5946,267.0278,11874.0
2019-03-26 12:10:00,271.31,271.57,271.22,271.57,10835.0,267.077,267.3329,266.9884,267.3329,10835.0
2019-03-26 12:20:00,271.62,271.63,270.78,270.98,9918.0,267.3821,267.392,266.5552,266.7521,9918.0
2019-03-26 12:30:00,270.96,270.96,270.51,270.62,6424.0,266.7324,266.7324,266.2895,266.3977,6424.0
2019-03-26 12:40:00,270.53,270.53,270.09,270.1,14983.0,266.3091,266.3091,265.876,265.8859,14983.0
2019-03-26 12:50:00,270.21,270.5,270.2,270.35,10966.0,265.9941,266.2796,265.9843,266.132,10966.0
2019-03-26 13:00:00,270.4,270.8,270.34,270.68,8864.0,266.1812,266.5749,266.1221,266.4568,8864.0
2019-03-26 13:10:00,270.68,271.08,270.68,271.06,4043.0,266.4568,266.8506,266.4568,266.8309,4043.0
2019-03-26 13:20:00,270.99,271.02,270.43,270.65,9445.0,266.762,266.7915,266.2107,266.4273,9445.0
2019-03-26 13:30:00,270.65,270.7,270.21,270.29,9689.0,266.4273,266.4765,265.9941,266.0729,9689.0
2019-03-26 13:40:00,270.33,270.72,270.32,270.58,12648.0,266.1123,266.4962,266.1024,266.3584,12648.0
2019-03-26 13:50:00,270.64,270.7,269.95,269.97,12814.0,266.4174,266.4765,265.7382,265.7579,12814.0
2019-03-26 14:00:00,270.05,270.19,269.87,270.0,8717.0,265.8366,265.9745,265.6594,265.7874,8717.0
2019-03-26 14:10:00,269.92,270.01,269.44,270.01,10173.0,265.7087,265.7973,265.2362,265.7973,10173.0
2019-03-26 14:20:00,269.96,270.13,269.78,269.96,7503.0,265.748,265.9154,265.5708,265.748,7503.0
2019-03-26 14:30:00,269.97,270.29,269.7,270.27,5728.0,265.7579,266.0729,265.4921,266.0532,5728.0
2019-03-26 14:40:00,270.27,270.49,270.17,270.43,14344.0,266.0532,266.2698,265.9548,266.2107,14344.0
2019-03-26 14:50:00,270.43,270.52,269.81,270.52,8120.0,266.2107,266.2993,265.6004,266.2993,8120.0
2019-03-26 15:00:00,270.5,271.0,270.49,270.9,12216.0,266.2796,266.7718,266.2698,266.6734,12216.0
2019-03-26 15:10:00,270.76,270.97,270.26,270.26,15020.0,266.5356,266.7423,266.0434,266.0434,15020.0
2019-03-26 15:20:00,270.15,270.41,270.06,270.1,12015.0,265.9351,266.191,265.8465,265.8859,12015.0
2019-03-26 15:30:00,270.01,270.52,270.0,270.21,21805.0,265.7973,266.2993,265.7874,265.9941,21805.0
2019-03-26 15:40:00,270.27,270.79,270.2,270.64,82064.0,266.0532,266.5651,265.9843,266.4174,82064.0
2019-03-26 15:50:00,270.65,271.65,270.56,271.41,134293.0,266.4273,267.4117,266.3387,267.1754,134293.0
2019-03-27 09:30:00,270.65,271.45,270.16,270.43,34913.0,266.4273,267.2148,265.9449,266.2107,34913.0
2019-03-27 09:40:00,270.65,270.72,269.89,270.38,13518.0,266.4273,266.4962,265.6791,266.1615,13518.0
2019-03-27 09:50:00,270.43,270.86,269.74,269.74,15991.0,266.2107,266.634,265.5315,265.5315,15991.0
2019-03-27 10:00:00,269.73,270.14,269.69,269.92,22987.0,265.5216,265.9252,265.4823,265.7087,22987.0
2019-03-27 10:10:00,269.89,270.92,269.89,270.81,8259.0,265.6791,266.6931,265.6791,266.5848,8259.0
2019-03-27 10:20:00,270.8,270.95,270.56,270.63,9263.0,266.5749,266.7226,266.3387,266.4076,9263.0
2019-03-27 10:30:00,270.56,270.81,270.18,270.52,8802.0,266.3387,266.5848,265.9646,266.2993,8802.0
2019-03-27 10:40:00,270.31,270.39,269.14,269.3,10516.0,266.0926,266.1713,264.9408,265.0983,10516.0
2019-03-27 10:50:00,269.1,269.37,268.8,269.03,7477.0,264.9015,265.1672,264.6061,264.8326,7477.0
2019-03-27 11:00:00,269.14,269.38,268.35,268.49,20760.0,264.9408,265.1771,264.1632,264.301,20760.0
2019-03-27 11:10:00,268.52,268.55,267.58,267.71,19235.0,264.3305,264.36,263.4052,263.5331,19235.0
2019-03-27 11:20:00,267.67,268.0,267.23,267.23,9141.0,263.4938,263.8186,263.0606,263.0606,9141.0
2019-03-27 11:30:00,267.25,267.36,266.86,266.96,10431.0,263.0803,263.1886,262.6964,262.7948,10431.0
2019-03-27 11:40:00,267.02,267.08,266.37,266.56,10323.0,262.8539,262.913,262.2141,262.4011,10323.0
2019-03-27 11:50:00,266.48,266.9,266.07,266.85,16447.0,262.3223,262.7358,261.9187,262.6866,16447.0
2019-03-27 12:00:00,266.87,267.62,266.71,267.45,11312.0,262.7063,263.4445,262.5487,263.2772,11312.0
2019-03-27 12:10:00,267.39,267.57,266.78,266.95,15418.0,263.2181,263.3953,262.6177,262.785,15418.0
2019-03-27 12:20:00,266.99,267.7,266.99,267.59,9409.0,262.8244,263.5233,262.8244,263.415,9409.0
2019-03-27 12:30:00,267.54,267.75,267.17,267.34,10319.0,263.3658,263.5725,263.0016,263.1689,10319.0
2019-03-27 12:40:00,267.25,267.63,267.12,267.51,9458.0,263.0803,263.4544,262.9524,263.3363,9458.0
2019-03-27 12:50:00,267.57,267.59,267.22,267.22,8848.0,263.3953,263.415,263.0508,263.0508,8848.0
2019-03-27 13:00:00,267.25,267.25,266.63,266.63,8100.0,263.0803,263.0803,262.47,262.47,8100.0
2019-03-27 13:10:00,266.62,267.63,266.62,267.42,17655.0,262.4602,263.4544,262.4602,263.2477,17655.0
2019-03-27 13:20:00,267.51,267.91,267.34,267.66,20056.0,263.3363,263.73,263.1689,263.4839,20056.0
2019-03-27 13:30:00,267.66,267.87,267.49,267.73,10943.0,263.4839,263.6906,263.3166,263.5528,10943.0
2019-03-27 13:40:00,267.95,268.51,267.9,268.34,9144.0,263.7694,264.3207,263.7202,264.1533,9144.0
2019-03-27 13:50:00,268.36,268.55,267.97,267.97,11570.0,264.173,264.36,263.7891,263.7891,11570.0
2019-03-27 14:00:00,267.96,268.23,267.86,268.2,18605.0,263.7792,264.045,263.6808,264.0155,18605.0
2019-03-27 14:10:00,268.25,268.45,268.07,268.18,12238.0,264.0647,264.2616,263.8875,263.9958,12238.0
2019-03-27 14:20:00,268.12,268.4,268.02,268.34,12783.0,263.9367,264.2124,263.8383,264.1533,12783.0
2019-03-27 14:30:00,268.35,268.59,267.94,267.95,14387.0,264.1632,264.3994,263.7596,263.7694,14387.0
2019-03-27 14:40:00,268.0,268.31,267.99,268.28,12628.0,263.8186,264.1238,263.8088,264.0943,12628.0
2019-03-27 14:50:00,268.3,268.75,268.27,268.62,13758.0,264.1139,264.5569,264.0844,264.4289,13758.0
2019-03-27 15:00:00,268.68,268.68,268.11,268.13,14996.0,264.488,264.488,263.9269,263.9466,14996.0
2019-03-27 15:10:00,268.15,268.36,268.07,268.35,9009.0,263.9663,264.173,263.8875,264.1632,9009.0
2019-03-27 15:20:00,268.38,268.73,268.24,268.71,14120.0,264.1927,264.5372,264.0549,264.5175,14120.0
2019-03-27 15:30:00,268.85,269.12,268.7,268.88,28000.0,264.6554,264.9211,264.5077,264.6849,28000.0
2019-03-27 15:40:00,268.91,269.2,268.82,269.03,25115.0,264.7144,264.9999,264.6258,264.8326,25115.0
2019-03-27 15:50:00,269.0,269.04,268.38,268.8,86591.0,264.803,264.8424,264.1927,264.6061,86591.0
2019-03-28 09:30:00,270.1,271.53,268.95,269.34,37964.0,265.8859,267.2935,264.7538,265.1377,37964.0
2019-03-28 09:40:00,269.53,270.16,269.08,269.74,18582.0,265.3247,265.9449,264.8818,265.5315,18582.0
2019-03-28 09:50:00,269.88,271.02,269.7,270.76,19167.0,265.6693,266.7915,265.4921,266.5356,19167.0
2019-03-28 10:00:00,270.77,271.0,270.41,270.91,20930.0,266.5454,266.7718,266.191,266.6832,20930.0
2019-03-28 10:10:00,270.85,271.03,270.37,270.43,13581.0,266.6242,266.8013,266.1516,266.2107,13581.0
2019-03-28 10:20:00,270.48,270.76,270.3,270.37,10236.0,266.2599,266.5356,266.0827,266.1516,10236.0
2019-03-28 10:30:00,270.37,270.82,270.23,270.23,10703.0,266.1516,266.5946,266.0138,266.0138,10703.0
2019-03-28 10:40:00,270.27,270.39,269.75,269.79,13939.0,266.0532,266.1713,265.5413,265.5807,13939.0
2019-03-28 10:50:00,269.77,269.79,269.27,269.4,8719.0,265.561,265.5807,265.0688,265.1968,8719.0
2019-03-28 11:00:00,269.45,269.48,268.79,269.2,16898.0,265.246,265.2755,264.5963,264.9999,16898.0
2019-03-28 11:10:00,269.28,269.54,268.97,268.99,7267.0,265.0787,265.3346,264.7735,264.7932,7267.0
2019-03-28 11:20:00,268.85,269.13,268.2,268.2,5605.0,264.6554,264.931,264.0155,264.0155,5605.0
2019-03-28 11:30:00,268.18,268.81,268.15,268.71,9300.0,263.9958,264.616,263.9663,264.5175,9300.0
2019-03-28 11:40:00,268.63,269.17,268.41,269.01,7511.0,264.4388,264.9704,264.2222,264.8129,7511.0
2019-03-28 11:50:00,269.17,269.28,268.76,268.85,6500.0,264.9704,265.0787,264.5668,264.6554,6500.0
2019-03-28 12:00:00,268.88,269.26,268.88,269.02,7302.0,264.6849,265.059,264.6849,264.8227,7302.0
2019-03-28 12:10:00,269.02,269.09,268.74,268.94,8021.0,264.8227,264.8916,264.5471,264.744,8021.0
2019-03-28 12:20:00,268.98,269.17,268.88,269.05,4962.0,264.7833,264.9704,264.6849,264.8522,4962.0
2019-03-28 12:30:00,269.13,269.27,269.01,269.26,8180.0,264.931,265.0688,264.8129,265.059,8180.0
2019-03-28 12:40:00,269.25,269.32,269.15,269.24,8124.0,265.0491,265.118,264.9507,265.0393,8124.0
2019-03-28 12:50:00,269.27,269.44,269.18,269.34,8971.0,265.0688,265.2362,264.9802,265.1377,8971.0
2019-03-28 13:00:00,269.32,270.0,269.32,269.58,17108.0,265.118,265.7874,265.118,265.374,17108.0
2019-03-28 13:10:00,269.62,269.78,269.51,269.61,3901.0,265.4133,265.5708,265.3051,265.4035,3901.0
2019-03-28 13:20:00,269.64,270.01,269.64,270.0,6947.0,265.433,265.7973,265.433,265.7874,6947.0
2019-03-28 13:30:00,269.87,269.98,269.5,269.5,8716.0,265.6594,265.7677,265.2952,265.2952,8716.0
2019-03-28 13:40:00,269.44,269.74,269.35,269.74,8978.0,265.2362,265.5315,265.1476,265.5315,8978.0
2019-03-28 13:50:00,269.74,269.89,269.69,269.75,6144.0,265.5315,265.6791,265.4823,265.5413,6144.0
2019-03-28 14:00:00,269.73,269.88,269.64,269.72,9166.0,265.5216,265.6693,265.433,265.5118,9166.0
2019-03-28 14:10:00,269.79,269.96,269.55,269.62,11123.0,265.5807,265.748,265.3444,265.4133,11123.0
2019-03-28 14:20:00,269.67,269.95,269.59,269.87,9429.0,265.4626,265.7382,265.3838,265.6594,9429.0
2019-03-28 14:30:00,269.76,269.84,269.56,269.69,8383.0,265.5512,265.6299,265.3543,265.4823,8383.0
2019-03-28 14:40:00,269.67,269.8,269.54,269.54,11190.0,265.4626,265.5905,265.3346,265.3346,11190.0
2019-03-28 14:50:00,269.54,269.77,269.29,269.74,10694.0,265.3346,265.561,265.0885,265.5315,10694.0
2019-03-28 15:00:00,269.73,270.06,269.61,269.94,13497.0,265.5216,265.8465,265.4035,265.7284,13497.0
2019-03-28 15:10:00,269.98,270.14,269.84,269.93,11798.0,265.7677,265.9252,265.6299,265.7185,11798.0
2019-03-28 15:20:00,269.98,270.19,269.84,269.85,9167.0,265.7677,265.9745,265.6299,265.6398,9167.0
2019-03-28 15:30:00,269.9,270.31,269.9,270.18,13568.0,265.689,266.0926,265.689,265.9646,13568.0
2019-03-28 15:40:00,270.17,270.3,269.99,270.02,18343.0,265.9548,266.0827,265.7776,265.8071,18343.0
2019-03-28 15:50:00,270.01,270.51,269.94,270.25,50680.0,265.7973,266.2895,265.7284,266.0335,50680.0
2019-03-29 09:30:00,272.5,272.6,271.12,271.18,30367.0,268.2484,268.3469,266.8899,266.949,30367.0
2019-03-29 09:40:00,271.15,271.5,270.06,270.06,15289.0,266.9195,267.264,265.8465,265.8465,15289.0
2019-03-29 09:50:00,270.25,271.3,270.16,271.14,10753.0,266.0335,267.0671,265.9449,266.9096,10753.0
2019-03-29 10:00:00,271.17,271.46,270.86,271.31,18063.0,266.9392,267.2246,266.634,267.077,18063.0
2019-03-29 10:10:00,271.32,271.92,271.23,271.8,16873.0,267.0868,267.6775,266.9982,267.5593,16873.0
2019-03-29 10:20:00,271.85,272.41,271.72,272.4,9638.0,267.6086,268.1598,267.4806,268.15,9638.0
2019-03-29 10:30:00,272.43,272.43,271.71,271.84,33832.0,268.1795,268.1795,267.4707,267.5987,33832.0
2019-03-29 10:40:00,271.73,271.81,270.8,270.88,9231.0,267.4904,267.5692,266.5749,266.6537,9231.0
2019-03-29 10:50:00,270.87,270.99,270.67,270.99,8280.0,266.6438,266.762,266.447,266.762,8280.0
2019-03-29 11:00:00,271.02,271.66,270.99,271.49,6181.0,266.7915,267.4215,266.762,267.2542,6181.0
2019-03-29 11:10:00,271.41,271.94,271.32,271.83,7315.0,267.1754,267.6971,267.0868,267.5889,7315.0
2019-03-29 11:20:00,271.87,272.34,271.64,272.34,10212.0,267.6282,268.0909,267.4018,268.0909,10212.0
2019-03-29 11:30:00,272.42,273.14,272.3,273.06,19903.0,268.1697,268.8784,268.0515,268.7997,19903.0
2019-03-29 11:40:00,273.11,273.11,272.68,272.87,9504.0,268.8489,268.8489,268.4256,268.6126,9504.0
2019-03-29 11:50:00,272.98,273.33,272.98,273.11,16622.0,268.7209,269.0655,268.7209,268.8489,16622.0
2019-03-29 12:00:00,273.16,273.16,272.7,272.84,11865.0,268.8981,268.8981,268.4453,268.5831,11865.0
2019-03-29 12:10:00,272.89,273.26,272.84,272.98,17302.0,268.6323,268.9966,268.5831,268.7209,17302.0
2019-03-29 12:20:00,273.03,273.66,273.03,273.62,11320.0,268.7701,269.3903,268.7701,269.3509,11320.0
2019-03-29 12:30:00,273.66,273.82,273.54,273.75,9645.0,269.3903,269.5478,269.2722,269.4789,9645.0
2019-03-29 12:40:00,273.74,273.84,273.4,273.47,6894.0,269.4691,269.5675,269.1344,269.2033,6894.0
2019-03-29 12:50:00,273.48,273.52,273.03,273.42,20760.0,269.2131,269.2525,268.7701,269.1541,20760.0
2019-03-29 13:00:00,273.4,273.4,273.08,273.14,7841.0,269.1344,269.1344,268.8194,268.8784,7841.0
2019-03-29 13:10:00,273.14,273.22,272.92,272.98,5792.0,268.8784,268.9572,268.6619,268.7209,5792.0
2019-03-29 13:20:00,272.83,272.98,272.73,272.95,7956.0,268.5733,268.7209,268.4748,268.6914,7956.0
2019-03-29 13:30:00,272.93,273.01,272.81,272.9,5741.0,268.6717,268.7505,268.5536,268.6422,5741.0
2019-03-29 13:40:00,272.9,273.43,272.89,273.23,5170.0,268.6422,269.1639,268.6323,268.967,5170.0
2019-03-29 13:50:00,273.26,273.43,273.23,273.43,3803.0,268.9966,269.1639,268.967,269.1639,3803.0
2019-03-29 14:00:00,273.44,273.62,273.38,273.38,3839.0,269.1737,269.3509,269.1147,269.1147,3839.0
2019-03-29 14:10:00,273.41,273.42,273.03,273.04,6725.0,269.1442,269.1541,268.7701,268.78,6725.0
2019-03-29 14:20:00,273.04,273.24,273.01,273.24,10871.0,268.78,268.9769,268.7505,268.9769,10871.0
2019-03-29 14:30:00,273.21,273.21,272.94,273.13,6522.0,268.9473,268.9473,268.6815,268.8686,6522.0
2019-03-29 14:40:00,273.16,273.16,272.74,272.89,10688.0,268.8981,268.8981,268.4847,268.6323,10688.0
2019-03-29 14:50:00,272.85,273.53,272.85,273.41,8826.0,268.593,269.2623,268.593,269.1442,8826.0
2019-03-29 15:00:00,273.47,273.84,273.41,273.46,11528.0,269.2033,269.5675,269.1442,269.1934,11528.0
2019-03-29 15:10:00,273.43,273.43,272.92,272.95,19224.0,269.1639,269.1639,268.6619,268.6914,19224.0
2019-03-29 15:20:00,272.89,273.19,272.74,273.06,17213.0,268.6323,268.9276,268.4847,268.7997,17213.0
2019-03-29 15:30:00,273.09,273.12,272.83,272.98,23633.0,268.8292,268.8587,268.5733,268.7209,23633.0
2019-03-29 15:40:00,273.01,273.5,272.98,273.26,33695.0,268.7505,269.2328,268.7209,268.9966,33695.0
2019-03-29 15:50:00,273.23,273.94,273.13,273.66,112497.0,268.967,269.6659,268.8686,269.3903,112497.0
2019-04-01 09:30:00,275.14,276.31,274.68,275.66,122022.0,270.8472,271.999,270.3944,271.3591,122022.0
2019-04-01 09:40:00,275.64,276.56,275.56,276.0,28902.0,271.3394,272.2451,271.2607,271.6938,28902.0
2019-04-01 09:50:00,275.92,276.56,275.27,275.8,19509.0,271.6151,272.2451,270.9752,271.4969,19509.0
2019-04-01 10:00:00,275.96,276.58,275.22,275.24,13942.0,271.6544,272.2648,270.926,270.9457,13942.0
2019-04-01 10:10:00,275.18,275.75,275.18,275.38,15700.0,270.8866,271.4477,270.8866,271.0835,15700.0
2019-04-01 10:20:00,275.39,275.6,274.65,274.99,18984.0,271.0933,271.3,270.3649,270.6996,18984.0
2019-04-01 10:30:00,274.99,275.45,274.85,275.36,8959.0,270.6996,271.1524,270.5617,271.0638,8959.0
2019-04-01 10:40:00,275.36,275.68,274.91,275.18,18745.0,271.0638,271.3788,270.6208,270.8866,18745.0
2019-04-01 10:50:00,275.18,275.5,275.06,275.44,6474.0,270.8866,271.2016,270.7685,271.1425,6474.0
2019-04-01 11:00:00,275.36,275.51,275.09,275.35,6492.0,271.0638,271.2114,270.798,271.0539,6492.0
2019-04-01 11:10:00,275.38,275.48,274.99,275.33,11755.0,271.0835,271.1819,270.6996,271.0343,11755.0
2019-04-01 11:20:00,275.29,275.29,274.78,275.0,6942.0,270.9949,270.9949,270.4928,270.7094,6942.0
2019-04-01 11:30:00,274.92,274.96,274.44,274.49,9464.0,270.6307,270.67,270.1581,270.2074,9464.0
2019-04-01 11:40:00,274.47,274.55,274.28,274.5,10618.0,270.1877,270.2664,270.0006,270.2172,10618.0
2019-04-01 11:50:00,274.47,274.55,274.33,274.33,9906.0,270.1877,270.2664,270.0499,270.0499,9906.0
2019-04-01 12:00:00,274.38,274.54,274.19,274.4,7007.0,270.0991,270.2566,269.912,270.1188,7007.0
2019-04-01 12:10:00,274.44,274.83,274.39,274.81,8871.0,270.1581,270.5421,270.1089,270.5224,8871.0
2019-04-01 12:20:00,274.78,274.95,274.75,274.79,5500.0,270.4928,270.6602,270.4633,270.5027,5500.0
2019-04-01 12:30:00,274.8,274.87,274.63,274.7,7587.0,270.5125,270.5814,270.3452,270.4141,7587.0
2019-04-01 12:40:00,274.74,274.87,274.64,274.66,4799.0,270.4535,270.5814,270.355,270.3747,4799.0
2019-04-01 12:50:00,274.62,274.88,274.46,274.79,7602.0,270.3353,270.5913,270.1778,270.5027,7602.0
2019-04-01 13:00:00,274.75,274.89,274.72,274.83,6453.0,270.4633,270.6011,270.4338,270.5421,6453.0
2019-04-01 13:10:00,274.94,274.96,274.64,274.79,9414.0,270.6503,270.67,270.355,270.5027,9414.0
2019-04-01 13:20:00,274.76,274.86,274.62,274.78,8322.0,270.4732,270.5716,270.3353,270.4928,8322.0
2019-04-01 13:30:00,274.77,274.97,274.75,274.96,5825.0,270.483,270.6799,270.4633,270.67,5825.0
2019-04-01 13:40:00,274.98,275.23,274.93,275.0,11179.0,270.6897,270.9358,270.6405,270.7094,11179.0
2019-04-01 13:50:00,274.96,275.25,274.96,275.15,5023.0,270.67,270.9555,270.67,270.8571,5023.0
2019-04-01 14:00:00,275.19,275.4,275.09,275.29,12791.0,270.8964,271.1032,270.798,270.9949,12791.0
2019-04-01 14:10:00,275.29,275.52,275.25,275.25,21701.0,270.9949,271.2213,270.9555,270.9555,21701.0
2019-04-01 14:20:00,275.26,275.52,275.22,275.44,13092.0,270.9653,271.2213,270.926,271.1425,13092.0
2019-04-01 14:30:00,275.48,275.85,275.48,275.82,8476.0,271.1819,271.5461,271.1819,271.5166,8476.0
2019-04-01 14:40:00,275.83,275.97,275.72,275.9,8576.0,271.5265,271.6643,271.4182,271.5954,8576.0
2019-04-01 14:50:00,275.8,276.17,275.74,275.98,12733.0,271.4969,271.8612,271.4379,271.6741,12733.0
2019-04-01 15:00:00,276.02,276.03,275.71,275.75,16366.0,271.7135,271.7233,271.4083,271.4477,16366.0
2019-04-01 15:10:00,275.79,275.95,275.67,275.92,14968.0,271.4871,271.6446,271.369,271.6151,14968.0
2019-04-01 15:20:00,275.97,276.12,275.9,276.03,24791.0,271.6643,271.8119,271.5954,271.7233,24791.0
2019-04-01 15:30:00,276.03,276.23,275.96,276.11,20904.0,271.7233,271.9202,271.6544,271.8021,20904.0
2019-04-01 15:40:00,276.11,276.21,275.88,276.14,27746.0,271.8021,271.9005,271.5757,271.8316,27746.0
2019-04-01 15:50:00,276.1,276.66,276.03,276.22,86083.0,271.7922,272.3435,271.7233,271.9104,86083.0
2019-04-02 09:30:00,275.73,276.42,274.95,275.47,23522.0,271.428,272.1073,270.6602,271.1721,23522.0
2019-04-02 09:40:00,275.46,275.9,274.7,275.0,14962.0,271.1622,271.5954,270.4141,270.7094,14962.0
2019-04-02 09:50:00,275.0,276.54,274.94,276.5,16415.0,270.7094,272.2254,270.6503,272.186,16415.0
2019-04-02 10:00:00,276.2,276.29,275.0,275.22,7368.0,271.8907,271.9793,270.7094,270.926,7368.0
2019-04-02 10:10:00,275.35,275.4,274.8,274.97,6867.0,271.0539,271.1032,270.5125,270.6799,6867.0
2019-04-02 10:20:00,274.97,274.97,274.39,274.71,12149.0,270.6799,270.6799,270.1089,270.4239,12149.0
2019-04-02 10:30:00,274.53,274.98,274.52,274.78,6454.0,270.2467,270.6897,270.2369,270.4928,6454.0
2019-04-02 10:40:00,274.72,274.72,273.02,274.23,20381.0,270.4338,270.4338,268.7603,269.9514,20381.0
2019-04-02 10:50:00,274.28,274.55,274.15,274.16,8109.0,270.0006,270.2664,269.8727,269.8825,8109.0
2019-04-02 11:00:00,274.27,274.36,273.82,273.9,12005.0,269.9908,270.0794,269.5478,269.6266,12005.0
2019-04-02 11:10:00,274.0,274.45,273.62,274.36,17451.0,269.725,270.168,269.3509,270.0794,17451.0
2019-04-02 11:20:00,274.4,274.56,274.26,274.52,4125.0,270.1188,270.2763,269.981,270.2369,4125.0
2019-04-02 11:30:00,274.42,274.53,274.23,274.44,4752.0,270.1385,270.2467,269.9514,270.1581,4752.0
2019-04-02 11:40:00,274.45,274.85,274.41,274.66,9634.0,270.168,270.5617,270.1286,270.3747,9634.0
2019-04-02 11:50:00,274.72,274.95,274.63,274.75,5919.0,270.4338,270.6602,270.3452,270.4633,5919.0
2019-04-02 12:00:00,274.8,274.9,274.65,274.84,4610.0,270.5125,270.611,270.3649,270.5519,4610.0
2019-04-02 12:10:00,274.88,275.14,274.8,274.94,6810.0,270.5913,270.8472,270.5125,270.6503,6810.0
2019-04-02 12:20:00,274.93,274.93,274.64,274.72,3555.0,270.6405,270.6405,270.355,270.4338,3555.0
2019-04-02 12:30:00,274.69,274.79,274.53,274.72,5466.0,270.4042,270.5027,270.2467,270.4338,5466.0
2019-04-02 12:40:00,274.78,274.85,274.64,274.84,7534.0,270.4928,270.5617,270.355,270.5519,7534.0
2019-04-02 12:50:00,274.86,275.0,274.86,274.92,3469.0,270.5716,270.7094,270.5716,270.6307,3469.0
2019-04-02 13:00:00,274.93,274.98,274.79,274.95,8697.0,270.6405,270.6897,270.5027,270.6602,8697.0
2019-04-02 13:10:00,274.89,274.92,274.81,274.88,10971.0,270.6011,270.6307,270.5224,270.5913,10971.0
2019-04-02 13:20:00,274.92,274.95,274.8,274.85,7264.0,270.6307,270.6602,270.5125,270.5617,7264.0
2019-04-02 13:30:00,274.87,275.08,274.85,274.97,14345.0,270.5814,270.7882,270.5617,270.6799,14345.0
2019-04-02 13:40:00,274.93,275.01,274.85,274.92,4779.0,270.6405,270.7192,270.5617,270.6307,4779.0
2019-04-02 13:50:00,274.91,274.94,274.75,274.88,12533.0,270.6208,270.6503,270.4633,270.5913,12533.0
2019-04-02 14:00:00,274.88,274.91,274.84,274.89,6696.0,270.5913,270.6208,270.5519,270.6011,6696.0
2019-04-02 14:10:00,274.84,274.91,274.83,274.91,9550.0,270.5519,270.6208,270.5421,270.6208,9550.0
2019-04-02 14:20:00,274.91,274.93,274.85,274.87,32243.0,270.6208,270.6405,270.5617,270.5814,32243.0
2019-04-02 14:30:00,274.83,274.92,274.83,274.91,20267.0,270.5421,270.6307,270.5421,270.6208,20267.0
2019-04-02 14:40:00,274.91,274.92,274.86,274.86,12565.0,270.6208,270.6307,270.5716,270.5716,12565.0
2019-04-02 14:50:00,274.91,275.33,274.81,275.33,61762.0,270.6208,271.0343,270.5224,271.0343,61762.0
2019-04-02 15:00:00,275.34,275.5,275.07,275.16,18595.0,271.0441,271.2016,270.7783,270.8669,18595.0
2019-04-02 15:10:00,275.18,275.34,275.17,275.22,15184.0,270.8866,271.0441,270.8768,270.926,15184.0
2019-04-02 15:20:00,275.24,275.28,275.17,275.24,18800.0,270.9457,270.985,270.8768,270.9457,18800.0
2019-04-02 15:30:00,275.25,275.33,275.22,275.26,50620.0,270.9555,271.0343,270.926,270.9653,50620.0
2019-04-02 15:40:00,275.26,275.28,275.07,275.1,18799.0,270.9653,270.985,270.7783,270.8078,18799.0
2019-04-02 15:50:00,275.13,275.24,274.81,274.81,52746.0,270.8374,270.9457,270.5224,270.5224,52746.0
2019-04-03 09:30:00,276.87,277.75,275.58,277.08,52030.0,272.5502,273.4165,271.2804,272.757,52030.0
2019-04-03 09:40:00,277.05,277.71,276.76,277.6,25879.0,272.7274,273.3771,272.4419,273.2688,25879.0
2019-04-03 09:50:00,277.73,277.97,277.6,277.62,16904.0,273.3968,273.6331,273.2688,273.2885,16904.0
2019-04-03 10:00:00,277.68,277.82,276.67,277.1,18379.0,273.3476,273.4854,272.3534,272.7766,18379.0
2019-04-03 10:10:00,277.24,277.28,276.96,277.18,7833.0,272.9145,272.9538,272.6388,272.8554,7833.0
2019-04-03 10:20:00,277.25,277.52,277.13,277.42,4350.0,272.9243,273.1901,272.8062,273.0916,4350.0
2019-04-03 10:30:00,277.41,278.4,277.41,278.4,11138.0,273.0818,274.0564,273.0818,274.0564,11138.0
2019-04-03 10:40:00,278.36,278.37,277.78,277.78,14834.0,274.017,274.0268,273.446,273.446,14834.0
2019-04-03 10:50:00,277.79,278.09,277.55,278.03,18272.0,273.4559,273.7512,273.2196,273.6921,18272.0
2019-04-03 11:00:00,278.09,278.72,278.0,278.49,29128.0,273.7512,274.3714,273.6626,274.145,29128.0
2019-04-03 11:10:00,278.52,278.86,278.04,278.16,35869.0,274.1745,274.5092,273.702,273.8201,35869.0
2019-04-03 11:20:00,278.15,278.15,277.61,277.72,14700.0,273.8103,273.8103,273.2787,273.387,14700.0
2019-04-03 11:30:00,277.74,277.94,277.66,277.82,23395.0,273.4067,273.6035,273.3279,273.4854,23395.0
2019-04-03 11:40:00,277.77,277.8,277.12,277.19,8564.0,273.4362,273.4657,272.7963,272.8652,8564.0
2019-04-03 11:50:00,277.14,277.47,277.01,277.03,9707.0,272.816,273.1409,272.688,272.7077,9707.0
2019-04-03 12:00:00,277.02,277.25,276.92,277.21,9079.0,272.6979,272.9243,272.5994,272.8849,9079.0
2019-04-03 12:10:00,277.21,277.29,277.06,277.11,4427.0,272.8849,272.9637,272.7373,272.7865,4427.0
2019-04-03 12:20:00,277.19,277.41,277.15,277.27,7129.0,272.8652,273.0818,272.8259,272.944,7129.0
2019-04-03 12:30:00,277.22,277.42,277.22,277.26,3400.0,272.8948,273.0916,272.8948,272.9341,3400.0
2019-04-03 12:40:00,277.36,277.36,277.05,277.19,3881.0,273.0326,273.0326,272.7274,272.8652,3881.0
2019-04-03 12:50:00,277.25,277.6,277.21,277.58,6226.0,272.9243,273.2688,272.8849,273.2492,6226.0
2019-04-03 13:00:00,277.75,277.96,277.73,277.94,5492.0,273.4165,273.6232,273.3968,273.6035,5492.0
2019-04-03 13:10:00,277.97,277.97,277.66,277.67,5572.0,273.6331,273.6331,273.3279,273.3377,5572.0
2019-04-03 13:20:00,277.68,277.76,277.6,277.68,5753.0,273.3476,273.4263,273.2688,273.3476,5753.0
2019-04-03 13:30:00,277.66,277.67,277.54,277.65,8068.0,273.3279,273.3377,273.2098,273.3181,8068.0
2019-04-03 13:40:00,277.64,277.64,277.28,277.48,12508.0,273.3082,273.3082,272.9538,273.1507,12508.0
2019-04-03 13:50:00,277.47,277.47,276.83,276.83,5756.0,273.1409,273.1409,272.5109,272.5109,5756.0
2019-04-03 14:00:00,276.75,277.37,276.66,277.26,265626.0,272.4321,273.0424,272.3435,272.9341,265626.0
2019-04-03 14:10:00,277.23,277.26,276.99,277.09,6645.0,272.9046,272.9341,272.6684,272.7668,6645.0
2019-04-03 14:20:00,277.16,277.47,277.16,277.39,5350.0,272.8357,273.1409,272.8357,273.0621,5350.0
2019-04-03 14:30:00,277.3,277.3,276.53,276.53,8892.0,272.9735,272.9735,272.2155,272.2155,8892.0
2019-04-03 14:40:00,276.55,276.63,276.42,276.61,10949.0,272.2352,272.314,272.1073,272.2943,10949.0
2019-04-03 14:50:00,276.63,276.64,276.47,276.57,9954.0,272.314,272.3238,272.1565,272.2549,9954.0
2019-04-03 15:00:00,276.53,276.62,276.04,276.04,7975.0,272.2155,272.3041,271.7332,271.7332,7975.0
2019-04-03 15:10:00,276.07,276.19,275.76,276.05,14335.0,271.7627,271.8808,271.4575,271.743,14335.0
2019-04-03 15:20:00,276.01,276.6,275.99,276.59,11663.0,271.7036,272.2844,271.684,272.2746,11663.0
2019-04-03 15:30:00,276.53,276.77,276.35,276.76,15155.0,272.2155,272.4518,272.0383,272.4419,15155.0
2019-04-03 15:40:00,276.76,277.24,276.73,277.22,18049.0,272.4419,272.9145,272.4124,272.8948,18049.0
2019-04-03 15:50:00,277.26,277.32,276.6,276.76,82983.0,272.9341,272.9932,272.2844,272.4419,82983.0
2019-04-04 09:30:00,277.01,277.01,275.27,275.89,26996.0,272.688,272.688,270.9752,271.5855,26996.0
2019-04-04 09:40:00,275.85,276.66,275.85,276.1,8322.0,271.5461,272.3435,271.5461,271.7922,8322.0
2019-04-04 09:50:00,276.16,276.49,275.91,276.08,11057.0,271.8513,272.1762,271.6052,271.7726,11057.0
2019-04-04 10:00:00,276.18,276.49,275.94,276.05,9044.0,271.871,272.1762,271.6347,271.743,9044.0
2019-04-04 10:10:00,276.01,276.16,275.19,275.38,21627.0,271.7036,271.8513,270.8964,271.0835,21627.0
2019-04-04 10:20:00,275.41,275.62,274.94,274.94,8637.0,271.113,271.3197,270.6503,270.6503,8637.0
2019-04-04 10:30:00,274.95,274.98,274.3,274.46,21156.0,270.6602,270.6897,270.0203,270.1778,21156.0
2019-04-04 10:40:00,274.42,274.86,274.38,274.63,10437.0,270.1385,270.5716,270.0991,270.3452,10437.0
2019-04-04 10:50:00,274.66,275.03,274.64,274.76,10665.0,270.3747,270.7389,270.355,270.4732,10665.0
2019-04-04 11:00:00,274.77,274.81,274.29,274.64,13094.0,270.483,270.5224,270.0105,270.355,13094.0
2019-04-04 11:10:00,274.6,274.7,274.11,274.14,16074.0,270.3156,270.4141,269.8333,269.8628,16074.0
2019-04-04 11:20:00,274.03,274.58,273.87,274.51,10355.0,269.7545,270.296,269.597,270.2271,10355.0
2019-04-04 11:30:00,274.59,274.7,274.23,274.69,5248.0,270.3058,270.4141,269.9514,270.4042,5248.0
2019-04-04 11:40:00,274.7,274.7,274.45,274.49,3565.0,270.4141,270.4141,270.168,270.2074,3565.0
2019-04-04 11:50:00,274.34,274.41,273.99,274.03,7999.0,270.0597,270.1286,269.7152,269.7545,7999.0
2019-04-04 12:00:00,274.0,274.33,273.83,274.07,7375.0,269.725,270.0499,269.5577,269.7939,7375.0
2019-04-04 12:10:00,274.04,274.16,273.56,273.6,4690.0,269.7644,269.8825,269.2919,269.3312,4690.0
2019-04-04 12:20:00,273.64,274.14,273.64,274.1,8080.0,269.3706,269.8628,269.3706,269.8234,8080.0
2019-04-04 12:30:00,273.97,274.13,273.32,273.33,13361.0,269.6955,269.853,269.0556,269.0655,13361.0
2019-04-04 12:40:00,273.31,273.34,272.77,273.11,23883.0,269.0458,269.0753,268.5142,268.8489,23883.0
2019-04-04 12:50:00,273.09,273.47,273.04,273.45,7872.0,268.8292,269.2033,268.78,269.1836,7872.0
2019-04-04 13:00:00,273.49,273.81,273.49,273.81,6720.0,269.223,269.538,269.223,269.538,6720.0
2019-04-04 13:10:00,273.7,274.1,273.7,274.1,12033.0,269.4297,269.8234,269.4297,269.8234,12033.0
2019-04-04 13:20:00,274.05,274.14,273.79,273.79,4071.0,269.7742,269.8628,269.5183,269.5183,4071.0
2019-04-04 13:30:00,273.78,273.94,273.71,273.72,6880.0,269.5084,269.6659,269.4395,269.4494,6880.0
2019-04-04 13:40:00,273.7,273.74,273.57,273.61,6620.0,269.4297,269.4691,269.3017,269.3411,6620.0
2019-04-04 13:50:00,273.69,273.8,273.53,273.67,9293.0,269.4198,269.5281,269.2623,269.4002,9293.0
2019-04-04 14:00:00,273.7,273.7,273.41,273.41,5265.0,269.4297,269.4297,269.1442,269.1442,5265.0
2019-04-04 14:10:00,273.42,274.02,273.42,273.93,10575.0,269.1541,269.7447,269.1541,269.6561,10575.0
2019-04-04 14:20:00,273.99,274.21,273.99,274.02,4737.0,269.7152,269.9317,269.7152,269.7447,4737.0
2019-04-04 14:30:00,273.98,274.01,273.83,273.96,17259.0,269.7053,269.7349,269.5577,269.6856,17259.0
2019-04-04 14:40:00,273.96,274.08,273.86,274.03,19479.0,269.6856,269.8038,269.5872,269.7545,19479.0
2019-04-04 14:50:00,274.03,274.44,274.03,274.4,17198.0,269.7545,270.1581,269.7545,270.1188,17198.0
2019-04-04 15:00:00,274.41,274.42,273.78,273.81,12750.0,270.1286,270.1385,269.5084,269.538,12750.0
2019-04-04 15:10:00,273.77,274.15,273.77,273.94,15491.0,269.4986,269.8727,269.4986,269.6659,15491.0
2019-04-04 15:20:00,273.97,274.02,273.77,273.86,10706.0,269.6955,269.7447,269.4986,269.5872,10706.0
2019-04-04 15:30:00,274.01,274.6,273.92,274.56,14948.0,269.7349,270.3156,269.6463,270.2763,14948.0
2019-04-04 15:40:00,274.54,274.54,273.93,274.37,24591.0,270.2566,270.2566,269.6561,270.0892,24591.0
2019-04-04 15:50:00,274.44,275.31,274.4,275.1,203449.0,270.1581,271.0146,270.1188,270.8078,203449.0
2019-04-05 09:30:00,275.15,275.88,274.6,275.87,25562.0,270.8571,271.5757,270.3156,271.5658,25562.0
2019-04-05 09:40:00,275.86,276.43,275.79,276.15,4391.0,271.556,272.1171,271.4871,271.8415,4391.0
2019-04-05 09:50:00,276.25,276.25,275.37,275.91,15544.0,271.9399,271.9399,271.0736,271.6052,15544.0
2019-04-05 10:00:00,275.94,276.29,275.94,276.04,8451.0,271.6347,271.9793,271.6347,271.7332,8451.0
2019-04-05 10:10:00,276.03,276.4,276.03,276.16,41268.0,271.7233,272.0876,271.7233,271.8513,41268.0
2019-04-05 10:20:00,276.26,276.63,276.22,276.62,8200.0,271.9497,272.314,271.9104,272.3041,8200.0
2019-04-05 10:30:00,276.68,276.79,276.17,276.58,10278.0,272.3632,272.4715,271.8612,272.2648,10278.0
2019-04-05 10:40:00,276.6,276.75,276.4,276.57,5947.0,272.2844,272.4321,272.0876,272.2549,5947.0
2019-04-05 10:50:00,276.58,276.79,276.53,276.69,11792.0,272.2648,272.4715,272.2155,272.373,11792.0
2019-04-05 11:00:00,276.77,277.18,276.68,276.87,9396.0,272.4518,272.8554,272.3632,272.5502,9396.0
2019-04-05 11:10:00,276.94,277.15,276.79,276.84,8747.0,272.6191,272.8259,272.4715,272.5207,8747.0
2019-04-05 11:20:00,276.84,277.09,276.83,276.98,5588.0,272.5207,272.7668,272.5109,272.6585,5588.0
2019-04-05 11:30:00,277.01,277.01,276.68,276.87,8443.0,272.688,272.688,272.3632,272.5502,8443.0
2019-04-05 11:40:00,276.97,276.98,276.33,276.36,5947.0,272.6487,272.6585,272.0187,272.0482,5947.0
2019-04-05 11:50:00,276.31,276.6,276.31,276.31,3482.0,271.999,272.2844,271.999,271.999,3482.0
2019-04-05 12:00:00,276.21,276.21,276.08,276.15,3482.0,271.9005,271.9005,271.7726,271.8415,3482.0
2019-04-05 12:10:00,276.23,276.54,276.23,276.37,6887.0,271.9202,272.2254,271.9202,272.058,6887.0
2019-04-05 12:20:00,276.36,276.44,276.26,276.26,3075.0,272.0482,272.1269,271.9497,271.9497,3075.0
2019-04-05 12:30:00,276.23,276.39,275.85,275.86,34616.0,271.9202,272.0777,271.5461,271.556,34616.0
2019-04-05 12:40:00,275.81,276.0,275.8,275.97,2703.0,271.5068,271.6938,271.4969,271.6643,2703.0
2019-04-05 12:50:00,276.05,276.05,275.85,275.93,2531.0,271.743,271.743,271.5461,271.6249,2531.0
2019-04-05 13:00:00,275.97,275.97,275.76,275.97,9900.0,271.6643,271.6643,271.4575,271.6643,9900.0
2019-04-05 13:10:00,276.02,276.22,276.01,276.1,6667.0,271.7135,271.9104,271.7036,271.7922,6667.0
2019-04-05 13:20:00,276.09,276.5,276.03,276.12,57408.0,271.7824,272.186,271.7233,271.8119,57408.0
2019-04-05 13:30:00,276.19,276.45,276.19,276.39,2350.0,271.8808,272.1368,271.8808,272.0777,2350.0
2019-04-05 13:40:00,276.23,276.23,276.05,276.16,2274.0,271.9202,271.9202,271.743,271.8513,2274.0
2019-04-05 13:50:00,276.2,276.28,276.09,276.18,7300.0,271.8907,271.9694,271.7824,271.871,7300.0
2019-04-05 14:00:00,276.13,276.4,276.05,276.4,5077.0,271.8218,272.0876,271.743,272.0876,5077.0
2019-04-05 14:10:00,276.37,276.39,276.15,276.15,3942.0,272.058,272.0777,271.8415,271.8415,3942.0
2019-04-05 14:20:00,276.09,276.09,275.84,275.89,5277.0,271.7824,271.7824,271.5363,271.5855,5277.0
2019-04-05 14:30:00,275.89,276.1,275.82,276.1,4173.0,271.5855,271.7922,271.5166,271.7922,4173.0
2019-04-05 14:40:00,276.09,276.21,276.06,276.21,2602.0,271.7824,271.9005,271.7529,271.9005,2602.0
2019-04-05 14:50:00,276.17,276.24,276.04,276.11,12295.0,271.8612,271.9301,271.7332,271.8021,12295.0
2019-04-05 15:00:00,276.07,276.21,275.87,275.95,4720.0,271.7627,271.9005,271.5658,271.6446,4720.0
2019-04-05 15:10:00,275.88,276.05,275.83,275.98,5111.0,271.5757,271.743,271.5265,271.6741,5111.0
2019-04-05 15:20:00,276.0,276.24,276.0,276.22,11142.0,271.6938,271.9301,271.6938,271.9104,11142.0
2019-04-05 15:30:00,276.22,276.4,276.12,276.35,14539.0,271.9104,272.0876,271.8119,272.0383,14539.0
2019-04-05 15:40:00,276.3,276.48,276.23,276.43,64831.0,271.9891,272.1663,271.9202,272.1171,64831.0
2019-04-05 15:50:00,276.45,276.71,276.32,276.49,69788.0,272.1368,272.3927,272.0088,272.1762,69788.0
2019-04-08 09:30:00,276.7,276.72,274.94,274.94,29380.0,272.3829,272.4026,270.6503,270.6503,29380.0
2019-04-08 09:40:00,274.97,275.06,274.05,274.6,6539.0,270.6799,270.7685,269.7742,270.3156,6539.0
2019-04-08 09:50:00,274.38,274.75,273.98,274.57,8703.0,270.0991,270.4633,269.7053,270.2861,8703.0
2019-04-08 10:00:00,274.53,274.9,274.2,274.82,7124.0,270.2467,270.611,269.9219,270.5322,7124.0
2019-04-08 10:10:00,274.79,275.01,274.67,274.87,7036.0,270.5027,270.7192,270.3846,270.5814,7036.0
2019-04-08 10:20:00,274.84,275.02,274.59,275.02,12480.0,270.5519,270.7291,270.3058,270.7291,12480.0
2019-04-08 10:30:00,275.04,275.53,275.0,275.36,12426.0,270.7488,271.2311,270.7094,271.0638,12426.0
2019-04-08 10:40:00,275.31,275.69,275.13,275.6,17197.0,271.0146,271.3886,270.8374,271.3,17197.0
2019-04-08 10:50:00,275.66,275.73,275.17,275.42,6015.0,271.3591,271.428,270.8768,271.1229,6015.0
2019-04-08 11:00:00,275.46,275.82,275.42,275.48,9179.0,271.1622,271.5166,271.1229,271.1819,9179.0
2019-04-08 11:10:00,275.54,275.56,275.25,275.34,27799.0,271.241,271.2607,270.9555,271.0441,27799.0
2019-04-08 11:20:00,275.42,275.55,275.15,275.36,21293.0,271.1229,271.2508,270.8571,271.0638,21293.0
2019-04-08 11:30:00,275.36,275.68,275.36,275.62,13419.0,271.0638,271.3788,271.0638,271.3197,13419.0
2019-04-08 11:40:00,275.67,275.77,275.35,275.54,5473.0,271.369,271.4674,271.0539,271.241,5473.0
2019-04-08 11:50:00,275.44,275.75,275.18,275.24,13506.0,271.1425,271.4477,270.8866,270.9457,13506.0
2019-04-08 12:00:00,275.26,275.52,275.12,275.42,10034.0,270.9653,271.2213,270.8275,271.1229,10034.0
2019-04-08 12:10:00,275.46,275.46,275.2,275.37,7988.0,271.1622,271.1622,270.9063,271.0736,7988.0
2019-04-08 12:20:00,275.36,275.85,275.28,275.83,55209.0,271.0638,271.5461,270.985,271.5265,55209.0
2019-04-08 12:30:00,275.83,275.96,275.41,275.91,55156.0,271.5265,271.6544,271.113,271.6052,55156.0
2019-04-08 12:40:00,275.84,275.86,275.74,275.77,7133.0,271.5363,271.556,271.4379,271.4674,7133.0
2019-04-08 12:50:00,275.83,276.05,275.8,275.83,6731.0,271.5265,271.743,271.4969,271.5265,6731.0
2019-04-08 13:00:00,275.81,276.43,275.81,276.4,107395.0,271.5068,272.1171,271.5068,272.0876,107395.0
2019-04-08 13:10:00,276.45,276.55,276.3,276.48,9592.0,272.1368,272.2352,271.9891,272.1663,9592.0
2019-04-08 13:20:00,276.43,276.62,276.31,276.56,7680.0,272.1171,272.3041,271.999,272.2451,7680.0
2019-04-08 13:30:00,276.56,276.89,276.56,276.72,10790.0,272.2451,272.5699,272.2451,272.4026,10790.0
2019-04-08 13:40:00,276.73,276.88,276.68,276.81,10413.0,272.4124,272.5601,272.3632,272.4912,10413.0
2019-04-08 13:50:00,276.82,277.18,276.77,277.18,13346.0,272.501,272.8554,272.4518,272.8554,13346.0
2019-04-08 14:00:00,277.07,277.18,276.87,277.11,8619.0,272.7471,272.8554,272.5502,272.7865,8619.0
2019-04-08 14:10:00,277.13,277.19,276.77,276.91,4874.0,272.8062,272.8652,272.4518,272.5896,4874.0
2019-04-08 14:20:00,276.92,276.92,276.67,276.86,9428.0,272.5994,272.5994,272.3534,272.5404,9428.0
2019-04-08 14:30:00,276.97,277.13,276.94,277.09,4953.0,272.6487,272.8062,272.6191,272.7668,4953.0
2019-04-08 14:40:00,277.13,277.34,277.0,277.0,4412.0,272.8062,273.0129,272.6782,272.6782,4412.0
2019-04-08 14:50:00,277.04,277.37,277.0,277.37,4970.0,272.7176,273.0424,272.6782,273.0424,4970.0
2019-04-08 15:00:00,277.34,277.42,277.22,277.41,4733.0,273.0129,273.0916,272.8948,273.0818,4733.0
2019-04-08 15:10:00,277.41,277.69,277.38,277.68,8200.0,273.0818,273.3574,273.0523,273.3476,8200.0
2019-04-08 15:20:00,277.68,277.78,277.54,277.7,10610.0,273.3476,273.446,273.2098,273.3673,10610.0
2019-04-08 15:30:00,277.6,278.01,277.54,277.82,21283.0,273.2688,273.6724,273.2098,273.4854,21283.0
2019-04-08 15:40:00,277.81,278.1,277.8,278.0,24897.0,273.4756,273.761,273.4657,273.6626,24897.0
2019-04-08 15:50:00,277.99,278.53,277.96,278.37,111745.0,273.6528,274.1843,273.6232,274.0268,111745.0
2019-04-09 09:30:00,276.98,277.49,275.46,276.69,52840.0,272.6585,273.1606,271.1622,272.373,52840.0
2019-04-09 09:40:00,276.66,276.88,276.17,276.59,24987.0,272.3435,272.5601,271.8612,272.2746,24987.0
2019-04-09 09:50:00,276.47,277.39,276.37,277.06,33811.0,272.1565,273.0621,272.058,272.7373,33811.0
2019-04-09 10:00:00,277.11,277.31,276.9,277.18,19898.0,272.7865,272.9834,272.5798,272.8554,19898.0
2019-04-09 10:10:00,277.18,277.48,277.06,277.26,14769.0,272.8554,273.1507,272.7373,272.9341,14769.0
2019-04-09 10:20:00,277.27,277.57,277.19,277.46,16180.0,272.944,273.2393,272.8652,273.131,16180.0
2019-04-09 10:30:00,277.49,278.34,277.39,278.19,26098.0,273.1606,273.9973,273.0621,273.8496,26098.0
2019-04-09 10:40:00,278.19,278.26,277.9,278.0,14247.0,273.8496,273.9185,273.5642,273.6626,14247.0
2019-04-09 10:50:00,277.99,277.99,277.72,277.87,18768.0,273.6528,273.6528,273.387,273.5346,18768.0
2019-04-09 11:00:00,277.92,278.38,277.9,278.25,17632.0,273.5838,274.0367,273.5642,273.9087,17632.0
2019-04-09 11:10:00,278.25,278.62,278.23,278.24,23664.0,273.9087,274.2729,273.889,273.8989,23664.0
2019-04-09 11:20:00,278.25,278.93,278.24,278.89,30268.0,273.9087,274.5781,273.8989,274.5387,30268.0
2019-04-09 11:30:00,278.9,279.14,278.71,278.74,22729.0,274.5486,274.7848,274.3615,274.3911,22729.0
2019-04-09 11:40:00,278.68,279.1,278.5,279.1,17205.0,274.332,274.7454,274.1548,274.7454,17205.0
2019-04-09 11:50:00,279.16,279.16,278.86,279.0,18072.0,274.8045,274.8045,274.5092,274.647,18072.0
2019-04-09 12:00:00,279.05,279.06,278.9,278.95,19291.0,274.6962,274.7061,274.5486,274.5978,19291.0
2019-04-09 12:10:00,278.93,279.22,278.79,279.2,13576.0,274.5781,274.8636,274.4403,274.8439,13576.0
2019-04-09 12:20:00,279.3,279.48,279.14,279.36,10431.0,274.9423,275.1195,274.7848,275.0014,10431.0
2019-04-09 12:30:00,279.34,279.61,279.3,279.3,13978.0,274.9817,275.2475,274.9423,274.9423,13978.0
2019-04-09 12:40:00,279.3,279.36,278.92,279.01,16791.0,274.9423,275.0014,274.5682,274.6568,16791.0
2019-04-09 12:50:00,279.03,279.09,278.84,278.95,14857.0,274.6765,274.7356,274.4895,274.5978,14857.0
2019-04-09 13:00:00,278.93,279.02,278.75,278.86,7961.0,274.5781,274.6667,274.4009,274.5092,7961.0
2019-04-09 13:10:00,278.85,279.11,278.74,279.07,17310.0,274.4993,274.7553,274.3911,274.7159,17310.0
2019-04-09 13:20:00,279.12,279.18,278.94,278.94,5317.0,274.7651,274.8242,274.5879,274.5879,5317.0
2019-04-09 13:30:00,278.95,279.07,278.92,279.0,4500.0,274.5978,274.7159,274.5682,274.647,4500.0
2019-04-09 13:40:00,279.02,279.04,278.85,278.97,5498.0,274.6667,274.6864,274.4993,274.6175,5498.0
2019-04-09 13:50:00,278.95,279.14,278.92,279.05,22478.0,274.5978,274.7848,274.5682,274.6962,22478.0
2019-04-09 14:00:00,279.13,279.14,278.73,278.9,24434.0,274.775,274.7848,274.3812,274.5486,24434.0
2019-04-09 14:10:00,278.9,279.07,278.74,278.94,13424.0,274.5486,274.7159,274.3911,274.5879,13424.0
2019-04-09 14:20:00,278.88,278.99,278.76,278.8,7465.0,274.5289,274.6372,274.4107,274.4501,7465.0
2019-04-09 14:30:00,278.72,278.93,278.65,278.65,12682.0,274.3714,274.5781,274.3025,274.3025,12682.0
2019-04-09 14:40:00,278.69,278.7,278.07,278.28,14008.0,274.3418,274.3517,273.7315,273.9382,14008.0
2019-04-09 14:50:00,278.22,278.27,277.91,277.93,21397.0,273.8792,273.9284,273.574,273.5937,21397.0
2019-04-09 15:00:00,277.94,278.01,277.7,277.93,13068.0,273.6035,273.6724,273.3673,273.5937,13068.0
2019-04-09 15:10:00,277.96,278.02,277.84,278.0,20301.0,273.6232,273.6823,273.5051,273.6626,20301.0
2019-04-09 15:20:00,277.94,278.02,277.77,277.91,22546.0,273.6035,273.6823,273.4362,273.574,22546.0
2019-04-09 15:30:00,277.91,278.36,277.89,278.14,45009.0,273.574,274.017,273.5543,273.8004,45009.0
2019-04-09 15:40:00,278.16,278.16,277.62,277.72,20073.0,273.8201,273.8201,273.2885,273.387,20073.0
2019-04-09 15:50:00,277.79,278.18,277.27,278.11,95742.0,273.4559,273.8398,272.944,273.7709,95742.0
2019-04-10 09:30:00,278.19,278.78,278.0,278.33,38437.0,273.8496,274.4304,273.6626,273.9875,38437.0
2019-04-10 09:40:00,278.33,278.79,278.19,278.29,9503.0,273.9875,274.4403,273.8496,273.9481,9503.0
2019-04-10 09:50:00,278.32,278.67,278.19,278.45,12605.0,273.9776,274.3221,273.8496,274.1056,12605.0
2019-04-10 10:00:00,278.55,278.87,278.13,278.38,14131.0,274.204,274.519,273.7906,274.0367,14131.0
2019-04-10 10:10:00,278.44,278.85,278.34,278.73,12904.0,274.0957,274.4993,273.9973,274.3812,12904.0
2019-04-10 10:20:00,278.79,279.11,278.59,278.72,8210.0,274.4403,274.7553,274.2434,274.3714,8210.0
2019-04-10 10:30:00,278.67,278.97,278.57,278.96,7638.0,274.3221,274.6175,274.2237,274.6076,7638.0
2019-04-10 10:40:00,278.92,279.23,278.74,279.15,7847.0,274.5682,274.8734,274.3911,274.7947,7847.0
2019-04-10 10:50:00,279.07,279.21,278.91,278.98,10078.0,274.7159,274.8537,274.5584,274.6273,10078.0
2019-04-10 11:00:00,279.05,279.7,279.05,279.63,12954.0,274.6962,275.3361,274.6962,275.2672,12954.0
2019-04-10 11:10:00,279.68,279.96,279.62,279.87,6054.0,275.3164,275.592,275.2573,275.5034,6054.0
2019-04-10 11:20:00,279.91,280.11,279.52,279.63,14191.0,275.5428,275.7397,275.1589,275.2672,14191.0
2019-04-10 11:30:00,279.58,280.11,279.58,279.95,9022.0,275.2179,275.7397,275.2179,275.5822,9022.0
2019-04-10 11:40:00,279.97,280.0,279.46,279.46,7309.0,275.6019,275.6314,275.0998,275.0998,7309.0
2019-04-10 11:50:00,279.49,279.51,279.2,279.33,10487.0,275.1294,275.149,274.8439,274.9718,10487.0
2019-04-10 12:00:00,279.36,279.58,279.29,279.52,10963.0,275.0014,275.2179,274.9325,275.1589,10963.0
2019-04-10 12:10:00,279.51,279.68,279.51,279.67,8999.0,275.149,275.3164,275.149,275.3065,8999.0
2019-04-10 12:20:00,279.7,279.94,279.7,279.72,4111.0,275.3361,275.5723,275.3361,275.3558,4111.0
2019-04-10 12:30:00,279.68,279.82,279.56,279.62,4265.0,275.3164,275.4542,275.1983,275.2573,4265.0
2019-04-10 12:40:00,279.57,279.72,279.48,279.61,7936.0,275.2081,275.3558,275.1195,275.2475,7936.0
2019-04-10 12:50:00,279.63,279.75,279.63,279.64,8701.0,275.2672,275.3853,275.2672,275.277,8701.0
2019-04-10 13:00:00,279.64,279.84,279.52,279.71,8400.0,275.277,275.4739,275.1589,275.3459,8400.0
2019-04-10 13:10:00,279.67,279.91,279.67,279.91,4184.0,275.3065,275.5428,275.3065,275.5428,4184.0
2019-04-10 13:20:00,279.88,279.9,279.57,279.57,6348.0,275.5133,275.533,275.2081,275.2081,6348.0
2019-04-10 13:30:00,279.53,279.84,279.46,279.78,34045.0,275.1687,275.4739,275.0998,275.4148,34045.0
2019-04-10 13:40:00,279.75,279.82,279.29,279.37,9010.0,275.3853,275.4542,274.9325,275.0112,9010.0
2019-04-10 13:50:00,279.39,279.54,279.35,279.44,9010.0,275.0309,275.1786,274.9915,275.0801,9010.0
2019-04-10 14:00:00,279.5,279.51,278.94,278.94,7660.0,275.1392,275.149,274.5879,274.5879,7660.0
2019-04-10 14:10:00,278.86,278.91,278.59,278.75,11090.0,274.5092,274.5584,274.2434,274.4009,11090.0
2019-04-10 14:20:00,278.78,278.78,278.44,278.58,11550.0,274.4304,274.4304,274.0957,274.2336,11550.0
2019-04-10 14:30:00,278.54,278.75,278.35,278.59,24514.0,274.1942,274.4009,274.0071,274.2434,24514.0
2019-04-10 14:40:00,278.59,278.91,278.37,278.43,52752.0,274.2434,274.5584,274.0268,274.0859,52752.0
2019-04-10 14:50:00,278.42,278.57,278.29,278.29,17048.0,274.076,274.2237,273.9481,273.9481,17048.0
2019-04-10 15:00:00,278.28,278.68,278.22,278.68,15006.0,273.9382,274.332,273.8792,274.332,15006.0
2019-04-10 15:10:00,278.67,278.68,278.44,278.55,15556.0,274.3221,274.332,274.0957,274.204,15556.0
2019-04-10 15:20:00,278.53,278.58,278.1,278.26,19252.0,274.1843,274.2336,273.761,273.9185,19252.0
2019-04-10 15:30:00,278.29,278.37,278.09,278.25,18798.0,273.9481,274.0268,273.7512,273.9087,18798.0
2019-04-10 15:40:00,278.3,278.31,278.14,278.27,22398.0,273.9579,273.9678,273.8004,273.9284,22398.0
2019-04-10 15:50:00,278.32,278.91,278.09,278.85,106297.0,273.9776,274.5584,273.7512,274.4993,106297.0
2019-04-11 09:30:00,278.57,279.56,278.42,278.51,22766.0,274.2237,275.1983,274.076,274.1646,22766.0
2019-04-11 09:40:00,278.3,278.61,278.2,278.29,8819.0,273.9579,274.2631,273.8595,273.9481,8819.0
2019-04-11 09:50:00,278.34,278.34,277.47,278.0,5942.0,273.9973,273.9973,273.1409,273.6626,5942.0
2019-04-11 10:00:00,278.04,278.3,277.81,278.08,8697.0,273.702,273.9579,273.4756,273.7414,8697.0
2019-04-11 10:10:00,278.17,278.46,277.86,278.31,4623.0,273.8299,274.1154,273.5248,273.9678,4623.0
2019-04-11 10:20:00,278.23,278.99,278.05,278.87,7498.0,273.889,274.6372,273.7118,274.519,7498.0
2019-04-11 10:30:00,278.83,279.08,278.49,278.83,5000.0,274.4796,274.7257,274.145,274.4796,5000.0
2019-04-11 10:40:00,279.01,279.25,278.95,279.02,5742.0,274.6568,274.8931,274.5978,274.6667,5742.0
2019-04-11 10:50:00,279.05,279.39,278.95,279.39,9709.0,274.6962,275.0309,274.5978,275.0309,9709.0
2019-04-11 11:00:00,279.35,279.65,279.15,279.65,6718.0,274.9915,275.2869,274.7947,275.2869,6718.0
2019-04-11 11:10:00,279.69,279.76,279.42,279.63,9592.0,275.3262,275.3951,275.0604,275.2672,9592.0
2019-04-11 11:20:00,279.66,279.84,279.54,279.56,10298.0,275.2967,275.4739,275.1786,275.1983,10298.0
2019-04-11 11:30:00,279.57,279.61,279.2,279.21,15223.0,275.2081,275.2475,274.8439,274.8537,15223.0
2019-04-11 11:40:00,279.16,279.19,278.6,278.94,16030.0,274.8045,274.834,274.2532,274.5879,16030.0
2019-04-11 11:50:00,278.94,279.19,278.79,279.19,4309.0,274.5879,274.834,274.4403,274.834,4309.0
2019-04-11 12:00:00,279.2,279.29,279.07,279.18,12236.0,274.8439,274.9325,274.7159,274.8242,12236.0
2019-04-11 12:10:00,279.27,279.32,278.86,278.93,4535.0,274.9128,274.962,274.5092,274.5781,4535.0
2019-04-11 12:20:00,278.89,279.03,278.78,278.83,6113.0,274.5387,274.6765,274.4304,274.4796,6113.0
2019-04-11 12:30:00,278.7,279.16,278.7,279.12,6430.0,274.3517,274.8045,274.3517,274.7651,6430.0
2019-04-11 12:40:00,279.17,279.3,279.04,279.11,3155.0,274.8143,274.9423,274.6864,274.7553,3155.0
2019-04-11 12:50:00,279.11,279.35,279.11,279.27,3459.0,274.7553,274.9915,274.7553,274.9128,3459.0
2019-04-11 13:00:00,279.29,279.67,279.29,279.67,5338.0,274.9325,275.3065,274.9325,275.3065,5338.0
2019-04-11 13:10:00,279.63,279.75,279.48,279.48,14189.0,275.2672,275.3853,275.1195,275.1195,14189.0
2019-04-11 13:20:00,279.54,279.63,279.5,279.54,6540.0,275.1786,275.2672,275.1392,275.1786,6540.0
2019-04-11 13:30:00,279.5,279.55,279.32,279.44,10795.0,275.1392,275.1884,274.962,275.0801,10795.0
2019-04-11 13:40:00,279.46,279.53,279.08,279.16,6454.0,275.0998,275.1687,274.7257,274.8045,6454.0
2019-04-11 13:50:00,279.21,279.36,279.07,279.2,9663.0,274.8537,275.0014,274.7159,274.8439,9663.0
2019-04-11 14:00:00,279.23,279.48,279.15,279.27,16670.0,274.8734,275.1195,274.7947,274.9128,16670.0
2019-04-11 14:10:00,279.3,279.49,279.22,279.29,30568.0,274.9423,275.1294,274.8636,274.9325,30568.0
2019-04-11 14:20:00,279.29,279.29,278.96,278.96,22855.0,274.9325,274.9325,274.6076,274.6076,22855.0
2019-04-11 14:30:00,278.97,279.2,278.94,278.96,10355.0,274.6175,274.8439,274.5879,274.6076,10355.0
2019-04-11 14:40:00,278.99,279.1,278.88,278.92,10427.0,274.6372,274.7454,274.5289,274.5682,10427.0
2019-04-11 14:50:00,278.92,279.15,278.8,278.91,32736.0,274.5682,274.7947,274.4501,274.5584,32736.0
2019-04-11 15:00:00,278.94,279.2,278.93,279.17,6330.0,274.5879,274.8439,274.5781,274.8143,6330.0
2019-04-11 15:10:00,279.16,279.57,279.14,279.5,61361.0,274.8045,275.2081,274.7848,275.1392,61361.0
2019-04-11 15:20:00,279.5,279.63,279.31,279.32,10750.0,275.1392,275.2672,274.9522,274.962,10750.0
2019-04-11 15:30:00,279.39,280.07,279.37,280.01,29315.0,275.0309,275.7003,275.0112,275.6412,29315.0
2019-04-11 15:40:00,280.01,280.42,279.96,280.32,42532.0,275.6412,276.0448,275.592,275.9464,42532.0
2019-04-11 15:50:00,280.33,281.03,280.33,280.52,160736.0,275.9562,276.6453,275.9562,276.1433,160736.0
2019-04-12 09:30:00,282.62,282.62,281.65,282.14,52496.0,278.2105,278.2105,277.2557,277.738,52496.0
2019-04-12 09:40:00,281.95,282.22,281.7,282.17,35759.0,277.551,277.8168,277.3049,277.7675,35759.0
2019-04-12 09:50:00,282.16,282.98,282.13,282.45,16523.0,277.7577,278.5649,277.7282,278.0432,16523.0
2019-04-12 10:00:00,282.45,282.66,281.7,282.38,40407.0,278.0432,278.2499,277.3049,277.9743,40407.0
2019-04-12 10:10:00,282.43,282.7,282.31,282.43,32200.0,278.0235,278.2893,277.9054,278.0235,32200.0
2019-04-12 10:20:00,282.43,282.92,282.43,282.58,37002.0,278.0235,278.5058,278.0235,278.1711,37002.0
2019-04-12 10:30:00,282.69,282.76,282.43,282.47,27863.0,278.2794,278.3483,278.0235,278.0629,27863.0
2019-04-12 10:40:00,282.44,282.7,282.34,282.39,26543.0,278.0333,278.2893,277.9349,277.9841,26543.0
2019-04-12 10:50:00,282.43,282.46,282.12,282.32,58346.0,278.0235,278.053,277.7183,277.9152,58346.0
2019-04-12 11:00:00,282.32,282.46,282.06,282.13,29334.0,277.9152,278.053,277.6593,277.7282,29334.0
2019-04-12 11:10:00,282.09,282.45,281.82,282.3,29739.0,277.6888,278.0432,277.423,277.8955,29739.0
2019-04-12 11:20:00,282.29,282.5,282.07,282.11,54129.0,277.8857,278.0924,277.6691,277.7085,54129.0
2019-04-12 11:30:00,282.06,282.27,282.04,282.18,19621.0,277.6593,277.866,277.6396,277.7774,19621.0
2019-04-12 11:40:00,282.18,282.2,281.82,282.06,22433.0,277.7774,277.7971,277.423,277.6593,22433.0
2019-04-12 11:50:00,282.14,282.14,281.78,282.01,19300.0,277.738,277.738,277.3836,277.61,19300.0
2019-04-12 12:00:00,281.95,281.98,281.46,281.75,35334.0,277.551,277.5805,277.0686,277.3541,35334.0
2019-04-12 12:10:00,281.72,281.91,281.69,281.7,10032.0,277.3246,277.5116,277.295,277.3049,10032.0
2019-04-12 12:20:00,281.71,281.93,281.64,281.9,12165.0,277.3147,277.5313,277.2458,277.5018,12165.0
2019-04-12 12:30:00,281.88,281.95,281.18,281.31,24216.0,277.4821,277.551,276.793,276.921,24216.0
2019-04-12 12:40:00,281.27,281.4,281.15,281.15,12924.0,276.8816,277.0096,276.7635,276.7635,12924.0
2019-04-12 12:50:00,281.19,281.53,281.16,281.53,23547.0,276.8028,277.1375,276.7733,277.1375,23547.0
2019-04-12 13:00:00,281.53,281.71,281.36,281.62,19372.0,277.1375,277.3147,276.9702,277.2261,19372.0
2019-04-12 13:10:00,281.63,281.64,281.48,281.6,11691.0,277.236,277.2458,277.0883,277.2064,11691.0
2019-04-12 13:20:00,281.62,281.62,281.31,281.34,11139.0,277.2261,277.2261,276.921,276.9505,11139.0
2019-04-12 13:30:00,281.35,281.36,280.89,280.92,13488.0,276.9603,276.9702,276.5075,276.537,13488.0
2019-04-12 13:40:00,280.94,281.0,280.74,280.74,6250.0,276.5567,276.6158,276.3598,276.3598,6250.0
2019-04-12 13:50:00,280.74,280.74,280.32,280.33,15209.0,276.3598,276.3598,275.9464,275.9562,15209.0
2019-04-12 14:00:00,280.29,280.77,280.23,280.77,10661.0,275.9169,276.3894,275.8578,276.3894,10661.0
2019-04-12 14:10:00,280.73,280.8,280.21,280.22,6214.0,276.35,276.4189,275.8381,275.848,6214.0
2019-04-12 14:20:00,280.23,280.24,279.73,279.81,17252.0,275.8578,275.8677,275.3656,275.4444,17252.0
2019-04-12 14:30:00,279.89,280.03,279.67,279.99,10763.0,275.5231,275.6609,275.3065,275.6216,10763.0
2019-04-12 14:40:00,279.99,280.01,279.7,279.94,8938.0,275.6216,275.6412,275.3361,275.5723,8938.0
2019-04-12 14:50:00,279.94,280.25,279.93,280.15,8368.0,275.5723,275.8775,275.5625,275.7791,8368.0
2019-04-12 15:00:00,280.11,280.8,280.11,280.78,14377.0,275.7397,276.4189,275.7397,276.3992,14377.0
2019-04-12 15:10:00,280.79,280.94,280.64,280.68,22397.0,276.4091,276.5567,276.2614,276.3008,22397.0
2019-04-12 15:20:00,280.58,280.58,279.83,279.95,101559.0,276.2023,276.2023,275.464,275.5822,101559.0
2019-04-12 15:30:00,279.93,280.78,279.8,280.74,45802.0,275.5625,276.3992,275.4345,276.3598,45802.0
2019-04-12 15:40:00,280.74,280.97,280.47,280.97,38027.0,276.3598,276.5863,276.0941,276.5863,38027.0
2019-04-12 15:50:00,280.97,280.97,279.94,280.65,102777.0,276.5863,276.5863,275.5723,276.2713,102777.0
2019-04-15 09:30:00,280.37,281.15,279.14,280.66,40353.0,275.9956,276.7635,274.7848,276.2811,40353.0
2019-04-15 09:40:00,280.51,280.75,279.9,280.2,17717.0,276.1334,276.3697,275.533,275.8283,17717.0
2019-04-15 09:50:00,280.38,280.39,279.68,279.74,15104.0,276.0055,276.0153,275.3164,275.3755,15104.0
2019-04-15 10:00:00,279.7,279.86,279.3,279.51,9949.0,275.3361,275.4936,274.9423,275.149,9949.0
2019-04-15 10:10:00,279.39,279.48,278.79,278.85,12632.0,275.0309,275.1195,274.4403,274.4993,12632.0
2019-04-15 10:20:00,278.82,279.0,278.27,278.34,19353.0,274.4698,274.647,273.9284,273.9973,19353.0
2019-04-15 10:30:00,278.35,278.43,277.4,277.51,35108.0,274.0071,274.0859,273.072,273.1802,35108.0
2019-04-15 10:40:00,277.51,277.58,276.69,276.79,35278.0,273.1802,273.2492,272.373,272.4715,35278.0
2019-04-15 10:50:00,276.81,277.59,276.71,277.51,21117.0,272.4912,273.259,272.3927,273.1802,21117.0
2019-04-15 11:00:00,277.59,277.93,276.84,277.15,35216.0,273.259,273.5937,272.5207,272.8259,35216.0
2019-04-15 11:10:00,277.12,277.25,276.02,276.73,131313.0,272.7963,272.9243,271.7135,272.4124,131313.0
2019-04-15 11:20:00,276.82,276.9,275.63,275.82,42554.0,272.501,272.5798,271.3296,271.5166,42554.0
2019-04-15 11:30:00,275.73,275.86,275.18,275.75,35563.0,271.428,271.556,270.8866,271.4477,35563.0
2019-04-15 11:40:00,275.92,276.08,275.07,275.18,55582.0,271.6151,271.7726,270.7783,270.8866,55582.0
2019-04-15 11:50:00,275.18,275.79,275.03,275.58,30364.0,270.8866,271.4871,270.7389,271.2804,30364.0
2019-04-15 12:00:00,275.65,276.01,275.41,275.87,19023.0,271.3493,271.7036,271.113,271.5658,19023.0
2019-04-15 12:10:00,275.86,275.9,275.64,275.82,17616.0,271.556,271.5954,271.3394,271.5166,17616.0
2019-04-15 12:20:00,275.83,276.26,275.5,276.21,29870.0,271.5265,271.9497,271.2016,271.9005,29870.0
2019-04-15 12:30:00,276.2,276.65,276.19,276.65,13290.0,271.8907,272.3337,271.8808,272.3337,13290.0
2019-04-15 12:40:00,276.67,276.91,276.66,276.91,4257.0,272.3534,272.5896,272.3435,272.5896,4257.0
2019-04-15 12:50:00,276.92,277.1,276.79,277.04,8255.0,272.5994,272.7766,272.4715,272.7176,8255.0
2019-04-15 13:00:00,277.04,277.25,276.96,277.22,6323.0,272.7176,272.9243,272.6388,272.8948,6323.0
2019-04-15 13:10:00,277.19,277.45,277.11,277.4,14244.0,272.8652,273.1212,272.7865,273.072,14244.0
2019-04-15 13:20:00,277.4,277.4,277.03,277.16,15374.0,273.072,273.072,272.7077,272.8357,15374.0
2019-04-15 13:30:00,277.11,277.21,276.89,277.21,13154.0,272.7865,272.8849,272.5699,272.8849,13154.0
2019-04-15 13:40:00,277.29,277.46,277.22,277.25,16483.0,272.9637,273.131,272.8948,272.9243,16483.0
2019-04-15 13:50:00,277.25,277.26,276.98,276.99,11822.0,272.9243,272.9341,272.6585,272.6684,11822.0
2019-04-15 14:00:00,276.96,276.96,276.56,276.75,28680.0,272.6388,272.6388,272.2451,272.4321,28680.0
2019-04-15 14:10:00,276.66,276.8,276.15,276.28,72480.0,272.3435,272.4813,271.8415,271.9694,72480.0
2019-04-15 14:20:00,276.29,276.49,276.1,276.37,60085.0,271.9793,272.1762,271.7922,272.058,60085.0
2019-04-15 14:30:00,276.36,276.5,276.04,276.5,68756.0,272.0482,272.186,271.7332,272.186,68756.0
2019-04-15 14:40:00,276.5,276.75,276.26,276.26,9026.0,272.186,272.4321,271.9497,271.9497,9026.0
2019-04-15 14:50:00,276.31,276.5,276.19,276.21,22940.0,271.999,272.186,271.8808,271.9005,22940.0
2019-04-15 15:00:00,276.2,276.32,276.04,276.28,53431.0,271.8907,272.0088,271.7332,271.9694,53431.0
2019-04-15 15:10:00,276.31,276.44,276.12,276.25,20211.0,271.999,272.1269,271.8119,271.9399,20211.0
2019-04-15 15:20:00,276.3,276.42,276.1,276.1,35788.0,271.9891,272.1073,271.7922,271.7922,35788.0
2019-04-15 15:30:00,276.12,276.95,276.12,276.82,22308.0,271.8119,272.629,271.8119,272.501,22308.0
2019-04-15 15:40:00,276.8,276.98,276.6,276.93,32263.0,272.4813,272.6585,272.2844,272.6093,32263.0
2019-04-15 15:50:00,276.97,277.77,276.87,277.53,94212.0,272.6487,273.4362,272.5502,273.1999,94212.0
2019-04-16 09:30:00,279.31,279.77,278.08,279.17,45990.0,274.9522,275.405,273.7414,274.8143,45990.0
2019-04-16 09:40:00,279.13,279.13,277.15,277.45,22639.0,274.775,274.775,272.8259,273.1212,22639.0
2019-04-16 09:50:00,277.6,278.16,277.51,277.82,12036.0,273.2688,273.8201,273.1802,273.4854,12036.0
2019-04-16 10:00:00,277.95,278.57,277.77,278.3,9238.0,273.6134,274.2237,273.4362,273.9579,9238.0
2019-04-16 10:10:00,278.38,278.73,278.2,278.2,20457.0,274.0367,274.3812,273.8595,273.8595,20457.0
2019-04-16 10:20:00,278.3,278.43,277.99,278.19,25981.0,273.9579,274.0859,273.6528,273.8496,25981.0
2019-04-16 10:30:00,278.19,279.25,278.15,278.93,129160.0,273.8496,274.8931,273.8103,274.5781,129160.0
2019-04-16 10:40:00,278.97,279.15,278.46,278.52,36361.0,274.6175,274.7947,274.1154,274.1745,36361.0
2019-04-16 10:50:00,278.46,278.57,277.93,277.93,28753.0,274.1154,274.2237,273.5937,273.5937,28753.0
2019-04-16 11:00:00,277.96,278.04,277.4,277.46,31686.0,273.6232,273.702,273.072,273.131,31686.0
2019-04-16 11:10:00,277.36,277.53,277.08,277.18,18270.0,273.0326,273.1999,272.757,272.8554,18270.0
2019-04-16 11:20:00,277.18,277.77,277.04,277.04,13162.0,272.8554,273.4362,272.7176,272.7176,13162.0
2019-04-16 11:30:00,277.09,277.2,276.65,276.9,14555.0,272.7668,272.8751,272.3337,272.5798,14555.0
2019-04-16 11:40:00,277.0,277.26,276.52,276.52,7347.0,272.6782,272.9341,272.2057,272.2057,7347.0
2019-04-16 11:50:00,276.59,276.7,275.9,275.91,13855.0,272.2746,272.3829,271.5954,271.6052,13855.0
2019-04-16 12:00:00,275.96,276.26,275.79,275.85,13099.0,271.6544,271.9497,271.4871,271.5461,13099.0
2019-04-16 12:10:00,275.87,275.87,274.52,274.58,48482.0,271.5658,271.5658,270.2369,270.296,48482.0
2019-04-16 12:20:00,274.61,274.85,273.63,273.69,65453.0,270.3255,270.5617,269.3608,269.4198,65453.0
2019-04-16 12:30:00,273.78,274.28,273.67,274.25,27667.0,269.5084,270.0006,269.4002,269.9711,27667.0
2019-04-16 12:40:00,274.27,274.79,273.98,274.79,43072.0,269.9908,270.5027,269.7053,270.5027,43072.0
2019-04-16 12:50:00,274.87,274.96,274.5,274.78,12269.0,270.5814,270.67,270.2172,270.4928,12269.0
2019-04-16 13:00:00,274.74,274.8,274.46,274.6,16148.0,270.4535,270.5125,270.1778,270.3156,16148.0
2019-04-16 13:10:00,274.53,274.62,274.23,274.32,12831.0,270.2467,270.3353,269.9514,270.04,12831.0
2019-04-16 13:20:00,274.32,274.42,273.6,273.78,39990.0,270.04,270.1385,269.3312,269.5084,39990.0
2019-04-16 13:30:00,273.63,274.0,273.47,273.57,20159.0,269.3608,269.725,269.2033,269.3017,20159.0
2019-04-16 13:40:00,273.53,273.59,273.07,273.28,41236.0,269.2623,269.3214,268.8095,269.0162,41236.0
2019-04-16 13:50:00,273.29,273.35,272.41,272.67,22727.0,269.0261,269.0851,268.1598,268.4158,22727.0
2019-04-16 14:00:00,272.69,272.75,271.46,271.46,61883.0,268.4354,268.4945,267.2246,267.2246,61883.0
2019-04-16 14:10:00,271.38,271.85,271.33,271.64,35955.0,267.1459,267.6086,267.0967,267.4018,35955.0
2019-04-16 14:20:00,271.61,271.71,270.81,270.89,45705.0,267.3723,267.4707,266.5848,266.6635,45705.0
2019-04-16 14:30:00,270.86,271.39,270.82,271.07,29387.0,266.634,267.1557,266.5946,266.8407,29387.0
2019-04-16 14:40:00,271.03,271.16,270.74,270.84,27512.0,266.8013,266.9293,266.5159,266.6143,27512.0
2019-04-16 14:50:00,270.85,270.86,270.25,270.29,42561.0,266.6242,266.634,266.0335,266.0729,42561.0
2019-04-16 15:00:00,270.26,270.28,269.68,269.68,42911.0,266.0434,266.063,265.4724,265.4724,42911.0
2019-04-16 15:10:00,269.68,269.69,269.3,269.45,40999.0,265.4724,265.4823,265.0983,265.246,40999.0
2019-04-16 15:20:00,269.45,269.46,268.46,268.65,53711.0,265.246,265.2558,264.2714,264.4585,53711.0
2019-04-16 15:30:00,268.64,268.64,267.02,267.77,90121.0,264.4486,264.4486,262.8539,263.5922,90121.0
2019-04-16 15:40:00,267.81,268.46,267.6,268.44,72898.0,263.6316,264.2714,263.4249,264.2518,72898.0
2019-04-16 15:50:00,268.46,268.58,265.75,266.89,548485.0,264.2714,264.3896,261.6037,262.7259,548485.0
2019-04-17 09:30:00,268.95,269.59,264.81,265.44,131600.0,264.7538,265.3838,260.6784,261.2986,131600.0
2019-04-17 09:40:00,265.43,266.5,264.61,264.69,84729.0,261.2887,262.342,260.4815,260.5603,84729.0
2019-04-17 09:50:00,264.77,264.77,263.34,263.8,110333.0,260.639,260.639,259.2313,259.6842,110333.0
2019-04-17 10:00:00,263.77,263.98,262.71,263.59,79406.0,259.6546,259.8613,258.6112,259.4774,79406.0
2019-04-17 10:10:00,263.61,264.73,263.25,263.88,67877.0,259.4971,260.5996,259.1427,259.7629,67877.0
2019-04-17 10:20:00,263.95,264.15,262.86,263.54,84992.0,259.8318,260.0287,258.7588,259.4282,84992.0
2019-04-17 10:30:00,263.54,263.92,263.01,263.6,36724.0,259.4282,259.8023,258.9065,259.4873,36724.0
2019-04-17 10:40:00,263.62,263.68,262.39,262.64,61436.0,259.507,259.566,258.2961,258.5422,61436.0
2019-04-17 10:50:00,262.71,262.71,260.03,260.17,134443.0,258.6112,258.6112,255.973,256.1108,134443.0
2019-04-17 11:00:00,260.13,261.68,260.0,261.36,77726.0,256.0714,257.5972,255.9434,257.2822,77726.0
2019-04-17 11:10:00,261.33,261.33,259.48,259.83,72180.0,257.2527,257.2527,255.4316,255.7761,72180.0
2019-04-17 11:20:00,259.86,260.18,259.06,260.01,62785.0,255.8056,256.1206,255.0181,255.9533,62785.0
2019-04-17 11:30:00,260.0,260.0,259.08,259.17,80032.0,255.9434,255.9434,255.0378,255.1264,80032.0
2019-04-17 11:40:00,259.2,259.33,258.4,258.59,107471.0,255.1559,255.2839,254.3684,254.5554,107471.0
2019-04-17 11:50:00,258.6,259.0,257.79,258.03,69080.0,254.5653,254.959,253.7679,254.0042,69080.0
2019-04-17 12:00:00,258.04,258.44,257.73,257.85,49144.0,254.014,254.4078,253.7089,253.827,49144.0
2019-04-17 12:10:00,257.82,258.3,257.51,257.92,54376.0,253.7975,254.27,253.4923,253.8959,54376.0
2019-04-17 12:20:00,257.72,258.23,257.51,257.8,42508.0,253.699,254.2011,253.4923,253.7778,42508.0
2019-04-17 12:30:00,257.79,258.01,257.2,257.2,32550.0,253.7679,253.9845,253.1871,253.1871,32550.0
2019-04-17 12:40:00,257.2,257.6,256.86,256.87,59823.0,253.1871,253.5809,252.8524,252.8623,59823.0
2019-04-17 12:50:00,256.87,257.04,256.83,256.92,72844.0,252.8623,253.0296,252.8229,252.9115,72844.0
2019-04-17 13:00:00,256.94,257.21,255.9,256.93,97326.0,252.9312,253.197,251.9074,252.9213,97326.0
2019-04-17 13:10:00,256.87,257.56,256.81,257.13,71969.0,252.8623,253.5415,252.8032,253.1182,71969.0
2019-04-17 13:20:00,257.14,257.15,256.04,256.39,46556.0,253.1281,253.1379,252.0452,252.3898,46556.0
2019-04-17 13:30:00,256.39,256.44,255.86,255.87,56513.0,252.3898,252.439,251.868,251.8779,56513.0
2019-04-17 13:40:00,255.85,255.91,254.07,254.07,141444.0,251.8582,251.9173,250.106,250.106,141444.0
2019-04-17 13:50:00,254.04,254.12,253.28,253.34,148640.0,250.0764,250.1552,249.3283,249.3873,148640.0
2019-04-17 14:00:00,253.35,254.3,253.22,253.67,186509.0,249.3972,250.3324,249.2692,249.7122,186509.0
2019-04-17 14:10:00,253.64,255.0,253.51,254.61,85560.0,249.6827,251.0214,249.5547,250.6375,85560.0
2019-04-17 14:20:00,254.58,254.58,253.55,253.79,60162.0,250.608,250.608,249.5941,249.8303,60162.0
2019-04-17 14:30:00,253.87,255.32,253.83,254.89,80336.0,249.9091,251.3365,249.8697,250.9132,80336.0
2019-04-17 14:40:00,254.92,255.94,254.92,255.32,91003.0,250.9427,251.9468,250.9427,251.3365,91003.0
2019-04-17 14:50:00,255.32,255.65,254.31,254.32,50955.0,251.3365,251.6613,250.3422,250.3521,50955.0
2019-04-17 15:00:00,254.34,254.4,254.0,254.25,111348.0,250.3717,250.4308,250.0371,250.2832,111348.0
2019-04-17 15:10:00,254.22,254.7,254.03,254.25,91212.0,250.2536,250.7261,250.0666,250.2832,91212.0
2019-04-17 15:20:00,254.23,254.3,253.68,253.89,122070.0,250.2635,250.3324,249.722,249.9288,122070.0
2019-04-17 15:30:00,253.93,255.62,253.93,255.6,186559.0,249.9681,251.6318,249.9681,251.6121,186559.0
2019-04-17 15:40:00,255.67,255.74,255.1,255.6,217183.0,251.681,251.7499,251.1199,251.6121,217183.0
2019-04-17 15:50:00,255.64,257.75,255.58,257.51,394484.0,251.6515,253.7285,251.5924,253.4923,394484.0
2019-04-18 09:30:00,258.15,260.78,257.54,259.32,204230.0,254.1223,256.7113,253.5218,255.274,204230.0
2019-04-18 09:40:00,259.45,260.52,258.01,258.66,77534.0,255.402,256.4553,253.9845,254.6243,77534.0
2019-04-18 09:50:00,258.65,259.23,256.15,256.27,146383.0,254.6145,255.1855,252.1535,252.2716,146383.0
2019-04-18 10:00:00,256.48,258.67,256.27,257.39,81253.0,252.4784,254.6342,252.2716,253.3742,81253.0
2019-04-18 10:10:00,257.51,257.58,256.51,257.07,84959.0,253.4923,253.5612,252.5079,253.0592,84959.0
2019-04-18 10:20:00,257.02,257.02,255.88,256.75,44089.0,253.0099,253.0099,251.8877,252.7441,44089.0
2019-04-18 10:30:00,256.49,256.74,255.76,256.44,46215.0,252.4882,252.7343,251.7696,252.439,46215.0
2019-04-18 10:40:00,256.39,258.93,256.22,258.85,89026.0,252.3898,254.8901,252.2224,254.8114,89026.0
2019-04-18 10:50:00,258.84,260.19,258.56,260.07,52737.0,254.8015,256.1305,254.5259,256.0123,52737.0
2019-04-18 11:00:00,260.23,260.23,258.8,258.8,63690.0,256.1698,256.1698,254.7622,254.7622,63690.0
2019-04-18 11:10:00,258.7,258.78,256.97,257.17,34958.0,254.6637,254.7425,252.9607,253.1576,34958.0
2019-04-18 11:20:00,257.19,258.15,257.19,258.0,39866.0,253.1773,254.1223,253.1773,253.9746,39866.0
2019-04-18 11:30:00,258.0,258.4,257.77,258.25,43116.0,253.9746,254.3684,253.7482,254.2207,43116.0
2019-04-18 11:40:00,257.99,258.21,257.82,258.21,21165.0,253.9648,254.1814,253.7975,254.1814,21165.0
2019-04-18 11:50:00,258.19,259.03,258.13,258.75,32776.0,254.1617,254.9886,254.1026,254.7129,32776.0
2019-04-18 12:00:00,258.77,259.45,258.3,259.39,18855.0,254.7326,255.402,254.27,255.343,18855.0
2019-04-18 12:10:00,259.35,260.31,259.0,260.26,31602.0,255.3036,256.2486,254.959,256.1994,31602.0
2019-04-18 12:20:00,260.26,260.91,260.15,260.82,54678.0,256.1994,256.8392,256.0911,256.7506,54678.0
2019-04-18 12:30:00,260.76,261.37,260.59,260.88,49111.0,256.6916,257.2921,256.5242,256.8097,49111.0
2019-04-18 12:40:00,260.98,261.02,260.4,260.94,20694.0,256.9081,256.9475,256.3372,256.8688,20694.0
2019-04-18 12:50:00,260.91,260.91,260.25,260.25,26264.0,256.8392,256.8392,256.1895,256.1895,26264.0
2019-04-18 13:00:00,260.25,260.58,259.93,260.46,40470.0,256.1895,256.5144,255.8745,256.3963,40470.0
2019-04-18 13:10:00,260.49,260.59,259.17,259.26,30165.0,256.4258,256.5242,255.1264,255.215,30165.0
2019-04-18 13:20:00,259.33,259.64,259.16,259.46,21383.0,255.2839,255.5891,255.1165,255.4119,21383.0
2019-04-18 13:30:00,259.5,259.88,259.43,259.46,25715.0,255.4512,255.8253,255.3823,255.4119,25715.0
2019-04-18 13:40:00,259.52,259.58,259.25,259.32,20326.0,255.4709,255.53,255.2051,255.274,20326.0
2019-04-18 13:50:00,259.35,259.61,259.22,259.47,16644.0,255.3036,255.5595,255.1756,255.4217,16644.0
2019-04-18 14:00:00,259.39,259.76,259.19,259.76,21312.0,255.343,255.7072,255.1461,255.7072,21312.0
2019-04-18 14:10:00,259.71,260.54,259.71,260.2,27466.0,255.658,256.475,255.658,256.1403,27466.0
2019-04-18 14:20:00,260.21,260.21,259.88,260.0,14172.0,256.1502,256.1502,255.8253,255.9434,14172.0
2019-04-18 14:30:00,259.95,259.99,259.74,259.74,37043.0,255.8942,255.9336,255.6875,255.6875,37043.0
2019-04-18 14:40:00,259.76,259.96,259.76,259.85,17407.0,255.7072,255.9041,255.7072,255.7958,17407.0
2019-04-18 14:50:00,259.79,259.96,259.68,259.91,11567.0,255.7367,255.9041,255.6284,255.8548,11567.0
2019-04-18 15:00:00,259.88,260.29,259.72,259.84,26792.0,255.8253,256.2289,255.6678,255.7859,26792.0
2019-04-18 15:10:00,259.89,260.06,259.81,259.98,16036.0,255.8352,256.0025,255.7564,255.9238,16036.0
2019-04-18 15:20:00,260.02,260.3,259.98,260.1,51264.0,255.9631,256.2388,255.9238,256.0419,51264.0
2019-04-18 15:30:00,260.09,260.09,259.74,259.92,40008.0,256.032,256.032,255.6875,255.8647,40008.0
2019-04-18 15:40:00,259.93,260.39,259.87,260.02,100248.0,255.8745,256.3274,255.8155,255.9631,100248.0
2019-04-18 15:50:00,260.02,260.29,259.77,259.85,214577.0,255.9631,256.2289,255.717,255.7958,214577.0
2019-04-22 09:30:00,260.0,261.21,259.14,260.13,84489.0,255.9434,257.1346,255.0969,256.0714,84489.0
2019-04-22 09:40:00,260.01,262.35,259.82,262.17,93909.0,255.9533,258.2568,255.7662,258.0796,93909.0
2019-04-22 09:50:00,262.45,262.81,261.73,262.74,70724.0,258.3552,258.7096,257.6464,258.6407,70724.0
2019-04-22 10:00:00,262.81,263.75,262.46,262.54,59099.0,258.7096,259.6349,258.3651,258.4438,59099.0
2019-04-22 10:10:00,262.49,262.51,261.39,261.5,53388.0,258.3946,258.4143,257.3118,257.42,53388.0
2019-04-22 10:20:00,261.41,261.41,260.53,261.12,23510.0,257.3314,257.3314,256.4652,257.046,23510.0
2019-04-22 10:30:00,261.0,261.46,260.59,260.59,33398.0,256.9278,257.3807,256.5242,256.5242,33398.0
2019-04-22 10:40:00,260.62,260.9,260.21,260.83,38175.0,256.5538,256.8294,256.1502,256.7605,38175.0
2019-04-22 10:50:00,260.91,260.92,259.78,259.91,18530.0,256.8392,256.8491,255.7269,255.8548,18530.0
2019-04-22 11:00:00,259.89,259.95,259.24,259.32,14206.0,255.8352,255.8942,255.1953,255.274,14206.0
2019-04-22 11:10:00,259.21,259.56,258.85,259.18,19244.0,255.1658,255.5103,254.8114,255.1362,19244.0
2019-04-22 11:20:00,259.2,259.51,258.69,259.05,51835.0,255.1559,255.4611,254.6539,255.0083,51835.0
2019-04-22 11:30:00,259.04,259.15,257.85,258.4,42543.0,254.9984,255.1067,253.827,254.3684,42543.0
2019-04-22 11:40:00,258.52,258.74,258.21,258.65,20673.0,254.4865,254.7031,254.1814,254.6145,20673.0
2019-04-22 11:50:00,258.66,258.66,258.35,258.39,25704.0,254.6243,254.6243,254.3192,254.3586,25704.0
2019-04-22 12:00:00,258.43,258.56,258.21,258.29,11307.0,254.3979,254.5259,254.1814,254.2601,11307.0
2019-04-22 12:10:00,258.34,258.49,258.14,258.23,8724.0,254.3093,254.457,254.1125,254.2011,8724.0
2019-04-22 12:20:00,258.28,258.35,257.94,258.34,12398.0,254.2503,254.3192,253.9156,254.3093,12398.0
2019-04-22 12:30:00,258.4,258.8,258.4,258.79,6346.0,254.3684,254.7622,254.3684,254.7523,6346.0
2019-04-22 12:40:00,258.82,258.87,258.39,258.44,23951.0,254.7818,254.8311,254.3586,254.4078,23951.0
2019-04-22 12:50:00,258.43,258.95,258.43,258.94,38219.0,254.3979,254.9098,254.3979,254.9,38219.0
2019-04-22 13:00:00,259.03,259.13,258.62,258.78,12231.0,254.9886,255.087,254.585,254.7425,12231.0
2019-04-22 13:10:00,258.76,258.76,258.06,258.2,41612.0,254.7228,254.7228,254.0337,254.1715,41612.0
2019-04-22 13:20:00,258.23,258.61,258.22,258.52,19343.0,254.2011,254.5751,254.1912,254.4865,19343.0
2019-04-22 13:30:00,258.53,258.6,258.36,258.47,7826.0,254.4964,254.5653,254.329,254.4373,7826.0
2019-04-22 13:40:00,258.51,258.9,258.46,258.87,13403.0,254.4767,254.8606,254.4275,254.8311,13403.0
2019-04-22 13:50:00,258.96,258.96,258.64,258.84,10817.0,254.9197,254.9197,254.6047,254.8015,10817.0
2019-04-22 14:00:00,258.84,258.94,258.74,258.82,10961.0,254.8015,254.9,254.7031,254.7818,10961.0
2019-04-22 14:10:00,258.85,259.21,258.83,259.08,18086.0,254.8114,255.1658,254.7917,255.0378,18086.0
2019-04-22 14:20:00,259.06,259.38,258.95,259.3,21919.0,255.0181,255.3331,254.9098,255.2544,21919.0
2019-04-22 14:30:00,259.35,259.59,259.2,259.55,30468.0,255.3036,255.5398,255.1559,255.5005,30468.0
2019-04-22 14:40:00,259.55,259.59,259.27,259.4,20209.0,255.5005,255.5398,255.2248,255.3528,20209.0
2019-04-22 14:50:00,259.45,259.49,259.09,259.19,17200.0,255.402,255.4414,255.0476,255.1461,17200.0
2019-04-22 15:00:00,259.17,259.2,258.94,259.01,20185.0,255.1264,255.1559,254.9,254.9689,20185.0
2019-04-22 15:10:00,259.0,259.08,258.88,259.06,23006.0,254.959,255.0378,254.8409,255.0181,23006.0
2019-04-22 15:20:00,259.06,259.24,258.97,259.2,44587.0,255.0181,255.1953,254.9295,255.1559,44587.0
2019-04-22 15:30:00,259.2,259.38,258.95,259.22,59195.0,255.1559,255.3331,254.9098,255.1756,59195.0
2019-04-22 15:40:00,259.23,259.31,259.03,259.1,44821.0,255.1855,255.2642,254.9886,255.0575,44821.0
2019-04-22 15:50:00,259.1,259.67,258.98,259.16,121813.0,255.0575,255.6186,254.9394,255.1165,121813.0
2019-04-23 09:30:00,255.0,258.11,254.14,258.11,136333.0,251.0214,254.0829,250.1749,254.0829,136333.0
2019-04-23 09:40:00,258.08,259.14,257.79,258.91,82838.0,254.0534,255.0969,253.7679,254.8704,82838.0
2019-04-23 09:50:00,258.9,260.0,258.18,259.99,36115.0,254.8606,255.9434,254.1518,255.9336,36115.0
2019-04-23 10:00:00,259.87,259.99,257.95,258.92,54267.0,255.8155,255.9336,253.9254,254.8803,54267.0
2019-04-23 10:10:00,258.85,260.24,258.85,259.44,27989.0,254.8114,256.1797,254.8114,255.3922,27989.0
2019-04-23 10:20:00,259.44,260.42,259.34,260.41,45368.0,255.3922,256.3569,255.2937,256.347,45368.0
2019-04-23 10:30:00,260.42,261.39,260.32,261.23,37912.0,256.3569,257.3118,256.2584,257.1542,37912.0
2019-04-23 10:40:00,261.34,262.0,261.21,261.88,51078.0,257.2625,257.9122,257.1346,257.7941,51078.0
2019-04-23 10:50:00,261.85,262.67,261.59,262.11,118587.0,257.7646,258.5718,257.5086,258.0205,118587.0
2019-04-23 11:00:00,262.19,263.0,262.18,262.86,74387.0,258.0993,258.8966,258.0894,258.7588,74387.0
2019-04-23 11:10:00,262.92,264.12,262.81,264.11,90715.0,258.8179,259.9992,258.7096,259.9893,90715.0
2019-04-23 11:20:00,264.1,266.61,264.09,266.57,134616.0,259.9795,262.4503,259.9696,262.4109,134616.0
2019-04-23 11:30:00,266.57,267.46,265.79,266.0,154466.0,262.4109,263.287,261.6431,261.8498,154466.0
2019-04-23 11:40:00,265.88,266.49,265.31,266.28,52171.0,261.7317,262.3322,261.1706,262.1255,52171.0
2019-04-23 11:50:00,266.32,266.75,265.47,266.62,41653.0,262.1648,262.5881,261.3281,262.4602,41653.0
2019-04-23 12:00:00,266.61,267.02,266.4,266.51,82797.0,262.4503,262.8539,262.2436,262.3519,82797.0
2019-04-23 12:10:00,266.6,266.85,265.51,265.73,33060.0,262.4405,262.6866,261.3675,261.584,33060.0
2019-04-23 12:20:00,265.55,266.03,264.71,266.03,28606.0,261.4068,261.8794,260.58,261.8794,28606.0
2019-04-23 12:30:00,266.06,266.37,265.62,265.67,31289.0,261.9089,262.2141,261.4758,261.525,31289.0
2019-04-23 12:40:00,265.76,265.95,264.58,265.15,44125.0,261.6136,261.8006,260.452,261.0131,44125.0
2019-04-23 12:50:00,265.35,266.17,265.35,265.51,24542.0,261.21,262.0172,261.21,261.3675,24542.0
2019-04-23 13:00:00,265.5,265.88,265.28,265.55,19266.0,261.3576,261.7317,261.1411,261.4068,19266.0
2019-04-23 13:10:00,265.55,265.9,265.09,265.57,15628.0,261.4068,261.7514,260.954,261.4265,15628.0
2019-04-23 13:20:00,265.6,265.65,265.06,265.13,15808.0,261.4561,261.5053,260.9245,260.9934,15808.0
2019-04-23 13:30:00,265.1,265.37,264.5,264.55,20834.0,260.9639,261.2297,260.3732,260.4224,20834.0
2019-04-23 13:40:00,264.59,264.87,264.23,264.7,55331.0,260.4618,260.7375,260.1074,260.5701,55331.0
2019-04-23 13:50:00,264.63,265.07,264.43,265.07,29253.0,260.5012,260.9343,260.3043,260.9343,29253.0
2019-04-23 14:00:00,265.02,265.87,264.88,265.79,31148.0,260.8851,261.7219,260.7473,261.6431,31148.0
2019-04-23 14:10:00,265.8,266.01,265.26,265.61,35394.0,261.6529,261.8597,261.1214,261.4659,35394.0
2019-04-23 14:20:00,265.6,266.07,265.51,265.64,37725.0,261.4561,261.9187,261.3675,261.4954,37725.0
2019-04-23 14:30:00,265.62,266.0,265.59,265.71,36530.0,261.4758,261.8498,261.4462,261.5644,36530.0
2019-04-23 14:40:00,265.7,266.0,265.61,265.64,45948.0,261.5545,261.8498,261.4659,261.4954,45948.0
2019-04-23 14:50:00,265.6,265.67,265.04,265.22,42753.0,261.4561,261.525,260.9048,261.082,42753.0
2019-04-23 15:00:00,265.24,265.24,264.27,264.27,53750.0,261.1017,261.1017,260.1468,260.1468,53750.0
2019-04-23 15:10:00,264.23,264.41,263.79,264.27,45369.0,260.1074,260.2846,259.6743,260.1468,45369.0
2019-04-23 15:20:00,264.34,264.61,264.1,264.55,44170.0,260.2157,260.4815,259.9795,260.4224,44170.0
2019-04-23 15:30:00,264.56,264.86,264.24,264.39,94384.0,260.4323,260.7276,260.1173,260.2649,94384.0
2019-04-23 15:40:00,264.36,264.61,264.16,264.38,57179.0,260.2354,260.4815,260.0385,260.2551,57179.0
2019-04-23 15:50:00,264.4,264.62,263.65,263.74,144583.0,260.2748,260.4914,259.5365,259.6251,144583.0
2019-04-24 09:30:00,264.98,266.6,260.0,264.25,201088.0,260.8457,262.4405,255.9434,260.1271,201088.0
2019-04-24 09:40:00,264.25,264.25,261.51,262.31,68591.0,260.1271,260.1271,257.4299,258.2174,68591.0
2019-04-24 09:50:00,262.26,262.34,259.64,260.01,91557.0,258.1682,258.2469,255.5891,255.9533,91557.0
2019-04-24 10:00:00,260.01,262.01,259.78,261.53,88779.0,255.9533,257.9221,255.7269,257.4496,88779.0
2019-04-24 10:10:00,261.53,262.17,261.0,261.0,40262.0,257.4496,258.0796,256.9278,256.9278,40262.0
2019-04-24 10:20:00,260.94,261.43,260.06,261.08,31936.0,256.8688,257.3511,256.0025,257.0066,31936.0
2019-04-24 10:30:00,261.11,261.7,260.76,260.97,33023.0,257.0361,257.6169,256.6916,256.8983,33023.0
2019-04-24 10:40:00,260.99,262.65,260.76,262.29,46978.0,256.918,258.5521,256.6916,258.1977,46978.0
2019-04-24 10:50:00,262.38,263.64,262.0,263.59,63755.0,258.2863,259.5266,257.9122,259.4774,63755.0
2019-04-24 11:00:00,263.6,264.26,263.22,264.03,27553.0,259.4873,260.137,259.1132,259.9106,27553.0
2019-04-24 11:10:00,264.07,264.88,263.98,264.48,59845.0,259.9499,260.7473,259.8613,260.3535,59845.0
2019-04-24 11:20:00,264.51,264.56,263.66,263.76,105281.0,260.3831,260.4323,259.5463,259.6448,105281.0
2019-04-24 11:30:00,263.82,264.21,263.58,263.93,39569.0,259.7038,260.0878,259.4676,259.8121,39569.0
2019-04-24 11:40:00,263.94,264.09,263.29,263.48,39351.0,259.822,259.9696,259.1821,259.3691,39351.0
2019-04-24 11:50:00,263.45,263.84,263.22,263.75,70408.0,259.3396,259.7235,259.1132,259.6349,70408.0
2019-04-24 12:00:00,263.75,263.84,262.99,263.63,51868.0,259.6349,259.7235,258.8868,259.5168,51868.0
2019-04-24 12:10:00,263.6,263.81,263.16,263.65,37919.0,259.4873,259.694,259.0541,259.5365,37919.0
2019-04-24 12:20:00,263.66,263.85,263.32,263.36,15342.0,259.5463,259.7334,259.2116,259.251,15342.0
2019-04-24 12:30:00,263.38,263.7,263.33,263.69,10159.0,259.2707,259.5857,259.2215,259.5759,10159.0
2019-04-24 12:40:00,263.73,263.85,263.37,263.74,30768.0,259.6152,259.7334,259.2609,259.6251,30768.0
2019-04-24 12:50:00,263.77,263.77,263.1,263.45,27610.0,259.6546,259.6546,258.9951,259.3396,27610.0
2019-04-24 13:00:00,263.41,264.06,263.39,264.01,61657.0,259.3002,259.9401,259.2805,259.8909,61657.0
2019-04-24 13:10:00,264.03,264.08,263.79,263.98,23078.0,259.9106,259.9598,259.6743,259.8613,23078.0
2019-04-24 13:20:00,263.98,264.51,263.88,264.19,43770.0,259.8613,260.3831,259.7629,260.0681,43770.0
2019-04-24 13:30:00,264.18,264.23,263.63,263.82,51213.0,260.0582,260.1074,259.5168,259.7038,51213.0
2019-04-24 13:40:00,263.88,264.03,263.74,263.77,25504.0,259.7629,259.9106,259.6251,259.6546,25504.0
2019-04-24 13:50:00,263.81,264.01,263.63,263.96,28690.0,259.694,259.8909,259.5168,259.8417,28690.0
2019-04-24 14:00:00,263.93,263.93,263.29,263.49,40625.0,259.8121,259.8121,259.1821,259.379,40625.0
2019-04-24 14:10:00,263.37,263.5,263.09,263.11,14413.0,259.2609,259.3888,258.9852,259.0049,14413.0
2019-04-24 14:20:00,263.15,263.19,262.23,262.23,23351.0,259.0443,259.0837,258.1386,258.1386,23351.0
2019-04-24 14:30:00,262.28,262.55,261.71,262.0,39136.0,258.1879,258.4537,257.6268,257.9122,39136.0
2019-04-24 14:40:00,262.04,262.06,261.61,261.73,53140.0,257.9516,257.9713,257.5283,257.6464,53140.0
2019-04-24 14:50:00,261.76,261.88,261.61,261.75,52893.0,257.676,257.7941,257.5283,257.6661,52893.0
2019-04-24 15:00:00,261.8,262.45,261.78,262.43,27213.0,257.7154,258.3552,257.6957,258.3355,27213.0
2019-04-24 15:10:00,262.41,262.75,262.32,262.74,28752.0,258.3158,258.6505,258.2272,258.6407,28752.0
2019-04-24 15:20:00,262.73,262.75,262.62,262.69,28627.0,258.6308,258.6505,258.5226,258.5915,28627.0
2019-04-24 15:30:00,262.69,262.75,262.36,262.42,43808.0,258.5915,258.6505,258.2666,258.3257,43808.0
2019-04-24 15:40:00,262.4,262.59,262.28,262.28,62621.0,258.306,258.493,258.1879,258.1879,62621.0
2019-04-24 15:50:00,262.32,262.32,261.17,261.59,127410.0,258.2272,258.2272,257.0952,257.5086,127410.0
2019-04-25 09:30:00,261.0,262.89,260.66,261.43,62499.0,256.9278,258.7883,256.5931,257.3511,62499.0
2019-04-25 09:40:00,261.5,262.08,260.77,261.21,41243.0,257.42,257.991,256.7014,257.1346,41243.0
2019-04-25 09:50:00,261.16,263.06,261.02,262.82,72874.0,257.0853,258.9557,256.9475,258.7194,72874.0
2019-04-25 10:00:00,262.77,264.21,262.34,263.92,50570.0,258.6702,260.0878,258.2469,259.8023,50570.0
2019-04-25 10:10:00,263.83,264.09,263.24,264.06,53590.0,259.7137,259.9696,259.1329,259.9401,53590.0
2019-04-25 10:20:00,264.07,264.83,263.68,264.72,24029.0,259.9499,260.6981,259.566,260.5898,24029.0
2019-04-25 10:30:00,264.46,265.49,263.99,265.43,19667.0,260.3339,261.3478,259.8712,261.2887,19667.0
2019-04-25 10:40:00,265.42,266.52,265.42,266.49,65557.0,261.2789,262.3617,261.2789,262.3322,65557.0
2019-04-25 10:50:00,266.45,266.59,265.8,266.1,19666.0,262.2928,262.4306,261.6529,261.9483,19666.0
2019-04-25 11:00:00,266.1,266.77,266.09,266.7,28304.0,261.9483,262.6078,261.9384,262.5389,28304.0
2019-04-25 11:10:00,266.58,266.75,266.1,266.29,27688.0,262.4208,262.5881,261.9483,262.1353,27688.0
2019-04-25 11:20:00,266.23,266.71,266.14,266.39,24394.0,262.0762,262.5487,261.9876,262.2337,24394.0
2019-04-25 11:30:00,266.42,266.74,266.06,266.5,40990.0,262.2633,262.5783,261.9089,262.342,40990.0
2019-04-25 11:40:00,266.48,267.27,266.39,266.87,33768.0,262.3223,263.1,262.2337,262.7063,33768.0
2019-04-25 11:50:00,266.92,267.14,266.38,267.01,32368.0,262.7555,262.972,262.2239,262.8441,32368.0
2019-04-25 12:00:00,267.04,267.59,267.03,267.5,32382.0,262.8736,263.415,262.8638,263.3264,32382.0
2019-04-25 12:10:00,267.57,268.03,267.41,267.72,22103.0,263.3953,263.8482,263.2378,263.543,22103.0
2019-04-25 12:20:00,267.68,268.37,267.63,268.12,35545.0,263.5036,264.1828,263.4544,263.9367,35545.0
2019-04-25 12:30:00,268.15,268.66,268.15,268.48,26783.0,263.9663,264.4683,263.9663,264.2911,26783.0
2019-04-25 12:40:00,268.39,268.57,268.28,268.48,18760.0,264.2025,264.3797,264.0943,264.2911,18760.0
2019-04-25 12:50:00,268.44,268.45,267.81,268.16,20052.0,264.2518,264.2616,263.6316,263.9761,20052.0
2019-04-25 13:00:00,268.2,268.39,267.99,268.1,16208.0,264.0155,264.2025,263.8088,263.9171,16208.0
2019-04-25 13:10:00,268.19,268.58,268.14,268.5,16581.0,264.0057,264.3896,263.9564,264.3108,16581.0
2019-04-25 13:20:00,268.51,268.78,268.5,268.69,11062.0,264.3207,264.5865,264.3108,264.4979,11062.0
2019-04-25 13:30:00,268.69,269.06,268.64,268.93,27833.0,264.4979,264.8621,264.4486,264.7341,27833.0
2019-04-25 13:40:00,268.93,268.94,267.75,268.16,16656.0,264.7341,264.744,263.5725,263.9761,16656.0
2019-04-25 13:50:00,268.13,268.13,267.82,268.09,11944.0,263.9466,263.9466,263.6414,263.9072,11944.0
2019-04-25 14:00:00,268.07,268.52,268.07,268.29,12644.0,263.8875,264.3305,263.8875,264.1041,12644.0
2019-04-25 14:10:00,268.29,268.77,268.29,268.68,16568.0,264.1041,264.5766,264.1041,264.488,16568.0
2019-04-25 14:20:00,268.71,268.82,268.58,268.82,21875.0,264.5175,264.6258,264.3896,264.6258,21875.0
2019-04-25 14:30:00,268.78,270.01,268.75,269.8,49803.0,264.5865,265.7973,264.5569,265.5905,49803.0
2019-04-25 14:40:00,269.78,270.22,269.21,269.32,34687.0,265.5708,266.004,265.0097,265.118,34687.0
2019-04-25 14:50:00,269.32,269.66,269.23,269.66,31321.0,265.118,265.4527,265.0294,265.4527,31321.0
2019-04-25 15:00:00,269.66,269.72,269.36,269.72,37688.0,265.4527,265.5118,265.1574,265.5118,37688.0
2019-04-25 15:10:00,269.73,269.87,269.28,269.77,124930.0,265.5216,265.6594,265.0787,265.561,124930.0
2019-04-25 15:20:00,269.77,270.05,269.75,270.01,70780.0,265.561,265.8366,265.5413,265.7973,70780.0
2019-04-25 15:30:00,270.04,270.25,269.63,269.94,51210.0,265.8268,266.0335,265.4232,265.7284,51210.0
2019-04-25 15:40:00,269.94,270.14,269.85,270.01,68386.0,265.7284,265.9252,265.6398,265.7973,68386.0
2019-04-25 15:50:00,270.03,270.46,269.54,269.64,132734.0,265.8169,266.2402,265.3346,265.433,132734.0
2019-04-26 09:30:00,270.0,270.98,269.9,270.5,88174.0,265.7874,266.7521,265.689,266.2796,88174.0
2019-04-26 09:40:00,270.56,270.73,269.55,269.62,62653.0,266.3387,266.506,265.3444,265.4133,62653.0
2019-04-26 09:50:00,269.79,269.93,268.59,268.71,43719.0,265.5807,265.7185,264.3994,264.5175,43719.0
2019-04-26 10:00:00,268.71,269.4,268.01,269.31,24932.0,264.5175,265.1968,263.8285,265.1082,24932.0
2019-04-26 10:10:00,269.32,269.33,268.91,269.29,25709.0,265.118,265.1279,264.7144,265.0885,25709.0
2019-04-26 10:20:00,269.31,269.8,269.25,269.8,15783.0,265.1082,265.5905,265.0491,265.5905,15783.0
2019-04-26 10:30:00,269.87,270.12,269.65,270.12,18937.0,265.6594,265.9055,265.4429,265.9055,18937.0
2019-04-26 10:40:00,270.03,270.46,270.01,270.3,23486.0,265.8169,266.2402,265.7973,266.0827,23486.0
2019-04-26 10:50:00,270.36,270.57,270.22,270.4,14931.0,266.1418,266.3485,266.004,266.1812,14931.0
2019-04-26 11:00:00,270.32,270.42,269.99,270.12,22302.0,266.1024,266.2009,265.7776,265.9055,22302.0
2019-04-26 11:10:00,270.13,270.21,269.95,270.15,19509.0,265.9154,265.9941,265.7382,265.9351,19509.0
2019-04-26 11:20:00,270.11,270.81,270.11,270.64,20028.0,265.8957,266.5848,265.8957,266.4174,20028.0
2019-04-26 11:30:00,270.63,270.89,270.63,270.75,21261.0,266.4076,266.6635,266.4076,266.5257,21261.0
2019-04-26 11:40:00,270.72,270.93,270.72,270.73,16202.0,266.4962,266.7029,266.4962,266.506,16202.0
2019-04-26 11:50:00,270.75,270.94,270.6,270.6,24606.0,266.5257,266.7128,266.3781,266.3781,24606.0
2019-04-26 12:00:00,270.61,270.9,270.34,270.84,20669.0,266.3879,266.6734,266.1221,266.6143,20669.0
2019-04-26 12:10:00,270.84,270.88,270.55,270.6,13210.0,266.6143,266.6537,266.3288,266.3781,13210.0
2019-04-26 12:20:00,270.6,271.01,270.59,270.87,21905.0,266.3781,266.7817,266.3682,266.6438,21905.0
2019-04-26 12:30:00,270.87,271.44,270.87,271.25,58746.0,266.6438,267.2049,266.6438,267.0179,58746.0
2019-04-26 12:40:00,271.21,271.28,270.87,271.23,34020.0,266.9785,267.0474,266.6438,266.9982,34020.0
2019-04-26 12:50:00,271.16,271.29,271.16,271.23,8301.0,266.9293,267.0573,266.9293,266.9982,8301.0
2019-04-26 13:00:00,271.23,271.23,270.89,271.03,15470.0,266.9982,266.9982,266.6635,266.8013,15470.0
2019-04-26 13:10:00,271.06,271.45,270.99,271.38,18762.0,266.8309,267.2148,266.762,267.1459,18762.0
2019-04-26 13:20:00,271.35,271.47,271.06,271.16,11727.0,267.1164,267.2345,266.8309,266.9293,11727.0
2019-04-26 13:30:00,271.2,271.3,271.15,271.29,11960.0,266.9687,267.0671,266.9195,267.0573,11960.0
2019-04-26 13:40:00,271.27,271.47,271.16,271.37,18005.0,267.0376,267.2345,266.9293,267.136,18005.0
2019-04-26 13:50:00,271.33,271.37,271.14,271.27,16997.0,267.0967,267.136,266.9096,267.0376,16997.0
2019-04-26 14:00:00,271.27,271.74,271.19,271.7,20225.0,267.0376,267.5003,266.9589,267.4609,20225.0
2019-04-26 14:10:00,271.65,271.69,271.21,271.25,17297.0,267.4117,267.451,266.9785,267.0179,17297.0
2019-04-26 14:20:00,271.28,271.39,271.15,271.36,16778.0,267.0474,267.1557,266.9195,267.1262,16778.0
2019-04-26 14:30:00,271.33,271.87,271.33,271.85,20683.0,267.0967,267.6282,267.0967,267.6086,20683.0
2019-04-26 14:40:00,271.82,272.21,271.82,272.12,12433.0,267.579,267.9629,267.579,267.8743,12433.0
2019-04-26 14:50:00,272.11,272.18,272.01,272.06,14727.0,267.8645,267.9334,267.7661,267.8153,14727.0
2019-04-26 15:00:00,272.09,272.52,272.08,272.29,19628.0,267.8448,268.2681,267.835,268.0417,19628.0
2019-04-26 15:10:00,272.33,272.4,272.13,272.33,20352.0,268.0811,268.15,267.8842,268.0811,20352.0
2019-04-26 15:20:00,272.36,272.55,272.34,272.49,12132.0,268.1106,268.2976,268.0909,268.2386,12132.0
2019-04-26 15:30:00,272.47,272.95,272.42,272.95,31075.0,268.2189,268.6914,268.1697,268.6914,31075.0
2019-04-26 15:40:00,272.98,273.18,272.79,272.96,52733.0,268.7209,268.9178,268.5339,268.7012,52733.0
2019-04-26 15:50:00,272.95,273.48,272.33,273.16,131940.0,268.6914,269.2131,268.0811,268.8981,131940.0
2019-04-29 09:30:00,273.96,275.21,273.25,274.51,42090.0,269.6856,270.9161,268.9867,270.2271,42090.0
2019-04-29 09:40:00,274.63,274.64,272.41,272.45,19258.0,270.3452,270.355,268.1598,268.1992,19258.0
2019-04-29 09:50:00,272.45,272.57,271.87,272.52,24632.0,268.1992,268.3173,267.6282,268.2681,24632.0
2019-04-29 10:00:00,272.69,272.71,271.69,272.0,24777.0,268.4354,268.4551,267.451,267.7562,24777.0
2019-04-29 10:10:00,271.97,272.69,271.97,272.63,12952.0,267.7267,268.4354,267.7267,268.3764,12952.0
2019-04-29 10:20:00,272.73,273.74,272.73,273.69,19637.0,268.4748,269.4691,268.4748,269.4198,19637.0
2019-04-29 10:30:00,273.75,274.4,273.68,274.39,24138.0,269.4789,270.1188,269.41,270.1089,24138.0
2019-04-29 10:40:00,274.3,274.47,274.07,274.29,14159.0,270.0203,270.1877,269.7939,270.0105,14159.0
2019-04-29 10:50:00,274.24,274.31,273.84,274.26,7275.0,269.9613,270.0302,269.5675,269.981,7275.0
2019-04-29 11:00:00,274.18,274.69,274.06,274.06,10112.0,269.9022,270.4042,269.7841,269.7841,10112.0
2019-04-29 11:10:00,274.09,274.09,273.56,273.64,32452.0,269.8136,269.8136,269.2919,269.3706,32452.0
2019-04-29 11:20:00,273.79,274.17,273.57,273.78,9189.0,269.5183,269.8924,269.3017,269.5084,9189.0
2019-04-29 11:30:00,273.88,273.88,273.34,273.41,6098.0,269.6069,269.6069,269.0753,269.1442,6098.0
2019-04-29 11:40:00,273.39,273.5,273.16,273.28,5707.0,269.1245,269.2328,268.8981,269.0162,5707.0
2019-04-29 11:50:00,273.18,273.42,272.66,272.66,10556.0,268.9178,269.1541,268.4059,268.4059,10556.0
2019-04-29 12:00:00,272.69,273.2,272.57,272.9,10079.0,268.4354,268.9375,268.3173,268.6422,10079.0
2019-04-29 12:10:00,272.94,273.07,272.74,272.99,4608.0,268.6815,268.8095,268.4847,268.7308,4608.0
2019-04-29 12:20:00,273.05,273.4,272.97,273.34,4952.0,268.7898,269.1344,268.7111,269.0753,4952.0
2019-04-29 12:30:00,273.4,273.53,272.99,273.22,6103.0,269.1344,269.2623,268.7308,268.9572,6103.0
2019-04-29 12:40:00,273.12,273.37,273.05,273.25,5158.0,268.8587,269.1048,268.7898,268.9867,5158.0
2019-04-29 12:50:00,273.24,273.37,273.09,273.1,5661.0,268.9769,269.1048,268.8292,268.8391,5661.0
2019-04-29 13:00:00,273.07,273.27,272.93,273.27,5218.0,268.8095,269.0064,268.6717,269.0064,5218.0
2019-04-29 13:10:00,273.31,273.43,273.03,273.43,4005.0,269.0458,269.1639,268.7701,269.1639,4005.0
2019-04-29 13:20:00,273.43,273.43,273.19,273.4,22095.0,269.1639,269.1639,268.9276,269.1344,22095.0
2019-04-29 13:30:00,273.35,273.45,273.18,273.38,5100.0,269.0851,269.1836,268.9178,269.1147,5100.0
2019-04-29 13:40:00,273.37,273.38,272.94,272.99,16489.0,269.1048,269.1147,268.6815,268.7308,16489.0
2019-04-29 13:50:00,273.0,273.3,272.99,273.11,5630.0,268.7406,269.0359,268.7308,268.8489,5630.0
2019-04-29 14:00:00,273.04,273.34,273.03,273.26,7133.0,268.78,269.0753,268.7701,268.9966,7133.0
2019-04-29 14:10:00,273.28,273.66,273.23,273.66,7230.0,269.0162,269.3903,268.967,269.3903,7230.0
2019-04-29 14:20:00,273.6,273.69,273.37,273.62,9294.0,269.3312,269.4198,269.1048,269.3509,9294.0
2019-04-29 14:30:00,273.62,273.62,273.37,273.38,8249.0,269.3509,269.3509,269.1048,269.1147,8249.0
2019-04-29 14:40:00,273.32,273.33,273.05,273.07,12323.0,269.0556,269.0655,268.7898,268.8095,12323.0
2019-04-29 14:50:00,273.15,273.25,272.92,273.07,12980.0,268.8883,268.9867,268.6619,268.8095,12980.0
2019-04-29 15:00:00,273.05,273.08,272.85,272.96,9941.0,268.7898,268.8194,268.593,268.7012,9941.0
2019-04-29 15:10:00,272.96,273.06,272.83,272.95,18929.0,268.7012,268.7997,268.5733,268.6914,18929.0
2019-04-29 15:20:00,272.95,273.05,272.74,272.8,19824.0,268.6914,268.7898,268.4847,268.5437,19824.0
2019-04-29 15:30:00,272.78,272.92,272.73,272.87,15506.0,268.524,268.6619,268.4748,268.6126,15506.0
2019-04-29 15:40:00,272.84,273.04,272.65,272.72,18811.0,268.5831,268.78,268.3961,268.465,18811.0
2019-04-29 15:50:00,272.74,272.88,272.49,272.49,68757.0,268.4847,268.6225,268.2386,268.2386,68757.0
2019-04-30 09:30:00,273.28,273.28,270.65,271.91,31375.0,269.0162,269.0162,266.4273,267.6676,31375.0
2019-04-30 09:40:00,272.0,272.43,271.86,272.31,12471.0,267.7562,268.1795,267.6184,268.0614,12471.0
2019-04-30 09:50:00,272.26,273.1,271.75,272.93,28831.0,268.0122,268.8391,267.5101,268.6717,28831.0
2019-04-30 10:00:00,273.07,273.66,272.99,273.63,9267.0,268.8095,269.3903,268.7308,269.3608,9267.0
2019-04-30 10:10:00,273.55,273.7,273.1,273.4,7749.0,269.282,269.4297,268.8391,269.1344,7749.0
2019-04-30 10:20:00,273.46,273.96,273.28,273.59,29050.0,269.1934,269.6856,269.0162,269.3214,29050.0
2019-04-30 10:30:00,273.68,274.07,273.68,273.98,14725.0,269.41,269.7939,269.41,269.7053,14725.0
2019-04-30 10:40:00,273.98,274.22,273.73,274.05,10495.0,269.7053,269.9416,269.4592,269.7742,10495.0
2019-04-30 10:50:00,274.04,274.68,274.02,274.65,20274.0,269.7644,270.3944,269.7447,270.3649,20274.0
2019-04-30 11:00:00,274.67,274.67,273.6,273.64,39357.0,270.3846,270.3846,269.3312,269.3706,39357.0
2019-04-30 11:10:00,273.64,273.97,273.32,273.97,18179.0,269.3706,269.6955,269.0556,269.6955,18179.0
2019-04-30 11:20:00,273.99,274.58,273.96,274.15,13241.0,269.7152,270.296,269.6856,269.8727,13241.0
2019-04-30 11:30:00,274.19,274.65,274.19,274.65,19058.0,269.912,270.3649,269.912,270.3649,19058.0
2019-04-30 11:40:00,274.7,274.85,274.58,274.58,24928.0,270.4141,270.5617,270.296,270.296,24928.0
2019-04-30 11:50:00,274.56,274.83,274.31,274.83,34560.0,270.2763,270.5421,270.0302,270.5421,34560.0
2019-04-30 12:00:00,274.78,274.84,274.61,274.74,9683.0,270.4928,270.5519,270.3255,270.4535,9683.0
2019-04-30 12:10:00,274.82,275.53,274.82,275.25,18908.0,270.5322,271.2311,270.5322,270.9555,18908.0
2019-04-30 12:20:00,275.25,275.34,275.04,275.2,7146.0,270.9555,271.0441,270.7488,270.9063,7146.0
2019-04-30 12:30:00,275.15,275.17,274.95,275.01,5913.0,270.8571,270.8768,270.6602,270.7192,5913.0
2019-04-30 12:40:00,275.05,275.47,275.03,275.06,9301.0,270.7586,271.1721,270.7389,270.7685,9301.0
2019-04-30 12:50:00,275.08,275.63,275.05,275.63,6778.0,270.7882,271.3296,270.7586,271.3296,6778.0
2019-04-30 13:00:00,275.64,275.98,275.64,275.66,9380.0,271.3394,271.6741,271.3394,271.3591,9380.0
2019-04-30 13:10:00,275.64,276.11,275.64,275.94,12615.0,271.3394,271.8021,271.3394,271.6347,12615.0
2019-04-30 13:20:00,275.93,276.11,275.8,275.82,11991.0,271.6249,271.8021,271.4969,271.5166,11991.0
2019-04-30 13:30:00,275.77,276.25,275.7,276.21,7438.0,271.4674,271.9399,271.3985,271.9005,7438.0
2019-04-30 13:40:00,276.19,276.91,276.19,276.69,16345.0,271.8808,272.5896,271.8808,272.373,16345.0
2019-04-30 13:50:00,276.75,277.24,276.7,277.18,17106.0,272.4321,272.9145,272.3829,272.8554,17106.0
2019-04-30 14:00:00,277.17,277.25,276.68,276.69,49372.0,272.8455,272.9243,272.3632,272.373,49372.0
2019-04-30 14:10:00,276.62,276.87,276.56,276.79,13245.0,272.3041,272.5502,272.2451,272.4715,13245.0
2019-04-30 14:20:00,276.8,276.86,276.49,276.86,15273.0,272.4813,272.5404,272.1762,272.5404,15273.0
2019-04-30 14:30:00,276.87,277.51,276.84,277.5,35409.0,272.5502,273.1802,272.5207,273.1704,35409.0
2019-04-30 14:40:00,277.5,277.83,277.31,277.47,30062.0,273.1704,273.4953,272.9834,273.1409,30062.0
2019-04-30 14:50:00,277.5,277.5,276.93,277.25,15715.0,273.1704,273.1704,272.6093,272.9243,15715.0
2019-04-30 15:00:00,277.28,277.46,277.18,277.45,24195.0,272.9538,273.131,272.8554,273.1212,24195.0
2019-04-30 15:10:00,277.43,277.43,276.85,276.96,18980.0,273.1015,273.1015,272.5305,272.6388,18980.0
2019-04-30 15:20:00,276.98,277.22,276.89,277.0,20127.0,272.6585,272.8948,272.5699,272.6782,20127.0
2019-04-30 15:30:00,276.97,277.23,276.92,277.01,21407.0,272.6487,272.9046,272.5994,272.688,21407.0
2019-04-30 15:40:00,277.02,277.12,276.78,277.09,39020.0,272.6979,272.7963,272.4616,272.7668,39020.0
2019-04-30 15:50:00,277.1,277.9,277.04,277.39,121593.0,272.7766,273.5642,272.7176,273.0621,121593.0
2019-05-01 09:30:00,277.18,278.01,275.69,275.91,32458.0,272.8554,273.6724,271.3886,271.6052,32458.0
2019-05-01 09:40:00,275.74,275.74,273.89,274.28,18343.0,271.4379,271.4379,269.6167,270.0006,18343.0
2019-05-01 09:50:00,274.42,275.23,274.24,275.23,13475.0,270.1385,270.9358,269.9613,270.9358,13475.0
2019-05-01 10:00:00,275.12,275.76,274.08,275.62,27162.0,270.8275,271.4575,269.8038,271.3197,27162.0
2019-05-01 10:10:00,275.62,276.02,275.45,275.67,19843.0,271.3197,271.7135,271.1524,271.369,19843.0
2019-05-01 10:20:00,275.73,275.85,275.45,275.48,9605.0,271.428,271.5461,271.1524,271.1819,9605.0
2019-05-01 10:30:00,275.33,275.86,275.24,275.57,8668.0,271.0343,271.556,270.9457,271.2705,8668.0
2019-05-01 10:40:00,275.57,276.02,275.56,275.74,10046.0,271.2705,271.7135,271.2607,271.4379,10046.0
2019-05-01 10:50:00,275.75,276.55,275.7,276.51,14762.0,271.4477,272.2352,271.3985,272.1958,14762.0
2019-05-01 11:00:00,276.46,276.65,276.03,276.52,19168.0,272.1466,272.3337,271.7233,272.2057,19168.0
2019-05-01 11:10:00,276.53,276.79,276.11,276.33,29701.0,272.2155,272.4715,271.8021,272.0187,29701.0
2019-05-01 11:20:00,276.3,276.44,276.14,276.42,9696.0,271.9891,272.1269,271.8316,272.1073,9696.0
2019-05-01 11:30:00,276.38,277.26,276.25,277.24,69583.0,272.0679,272.9341,271.9399,272.9145,69583.0
2019-05-01 11:40:00,277.32,277.91,277.18,277.43,15736.0,272.9932,273.574,272.8554,273.1015,15736.0
2019-05-01 11:50:00,277.38,277.53,277.24,277.4,25273.0,273.0523,273.1999,272.9145,273.072,25273.0
2019-05-01 12:00:00,277.31,277.31,276.08,276.34,21940.0,272.9834,272.9834,271.7726,272.0285,21940.0
2019-05-01 12:10:00,276.29,276.44,275.89,275.9,7889.0,271.9793,272.1269,271.5855,271.5954,7889.0
2019-05-01 12:20:00,275.94,276.12,275.48,275.78,20859.0,271.6347,271.8119,271.1819,271.4772,20859.0
2019-05-01 12:30:00,275.87,275.98,275.68,275.72,8677.0,271.5658,271.6741,271.3788,271.4182,8677.0
2019-05-01 12:40:00,275.8,276.0,275.37,275.99,10496.0,271.4969,271.6938,271.0736,271.684,10496.0
2019-05-01 12:50:00,276.0,276.29,276.0,276.27,8085.0,271.6938,271.9793,271.6938,271.9596,8085.0
2019-05-01 13:00:00,276.26,276.93,276.24,276.34,9448.0,271.9497,272.6093,271.9301,272.0285,9448.0
2019-05-01 13:10:00,276.39,276.68,276.21,276.68,8734.0,272.0777,272.3632,271.9005,272.3632,8734.0
2019-05-01 13:20:00,276.6,276.93,276.49,276.55,7915.0,272.2844,272.6093,272.1762,272.2352,7915.0
2019-05-01 13:30:00,276.52,276.66,276.46,276.53,10373.0,272.2057,272.3435,272.1466,272.2155,10373.0
2019-05-01 13:40:00,276.5,276.67,276.35,276.53,9347.0,272.186,272.3534,272.0383,272.2155,9347.0
2019-05-01 13:50:00,276.59,277.24,276.36,277.24,17729.0,272.2746,272.9145,272.0482,272.9145,17729.0
2019-05-01 14:00:00,277.35,278.1,277.04,277.79,36210.0,273.0227,273.761,272.7176,273.4559,36210.0
2019-05-01 14:10:00,277.79,278.01,277.4,278.01,26765.0,273.4559,273.6724,273.072,273.6724,26765.0
2019-05-01 14:20:00,278.11,278.12,277.49,277.53,16625.0,273.7709,273.7807,273.1606,273.1999,16625.0
2019-05-01 14:30:00,277.43,277.77,276.0,276.17,24693.0,273.1015,273.4362,271.6938,271.8612,24693.0
2019-05-01 14:40:00,276.0,276.4,275.51,276.16,18914.0,271.6938,272.0876,271.2114,271.8513,18914.0
2019-05-01 14:50:00,276.16,277.25,276.16,276.91,25549.0,271.8513,272.9243,271.8513,272.5896,25549.0
2019-05-01 15:00:00,276.91,277.07,276.38,276.87,34034.0,272.5896,272.7471,272.0679,272.5502,34034.0
2019-05-01 15:10:00,276.78,277.62,276.78,277.19,25437.0,272.4616,273.2885,272.4616,272.8652,25437.0
2019-05-01 15:20:00,277.18,277.2,276.18,276.45,23476.0,272.8554,272.8751,271.871,272.1368,23476.0
2019-05-01 15:30:00,276.4,276.53,275.92,276.36,31142.0,272.0876,272.2155,271.6151,272.0482,31142.0
2019-05-01 15:40:00,276.38,276.62,276.15,276.28,36625.0,272.0679,272.3041,271.8415,271.9694,36625.0
2019-05-01 15:50:00,276.28,276.72,275.89,276.45,124277.0,271.9694,272.4026,271.5855,272.1368,124277.0
2019-05-02 09:30:00,275.47,276.93,275.47,276.67,47105.0,271.1721,272.6093,271.1721,272.3534,47105.0
2019-05-02 09:40:00,276.97,277.95,276.25,277.57,21476.0,272.6487,273.6134,271.9399,273.2393,21476.0
2019-05-02 09:50:00,277.74,277.74,275.99,276.6,32416.0,273.4067,273.4067,271.684,272.2844,32416.0
2019-05-02 10:00:00,276.63,276.63,275.81,275.81,24138.0,272.314,272.314,271.5068,271.5068,24138.0
2019-05-02 10:10:00,275.78,276.61,275.74,276.5,33952.0,271.4772,272.2943,271.4379,272.186,33952.0
2019-05-02 10:20:00,276.5,277.78,276.5,277.61,15959.0,272.186,273.446,272.186,273.2787,15959.0
2019-05-02 10:30:00,277.57,278.05,277.45,277.75,28965.0,273.2393,273.7118,273.1212,273.4165,28965.0
2019-05-02 10:40:00,277.67,277.67,277.26,277.26,10183.0,273.3377,273.3377,272.9341,272.9341,10183.0
2019-05-02 10:50:00,277.09,277.09,276.17,276.28,12124.0,272.7668,272.7668,271.8612,271.9694,12124.0
2019-05-02 11:00:00,276.29,276.83,276.19,276.61,10512.0,271.9793,272.5109,271.8808,272.2943,10512.0
2019-05-02 11:10:00,276.73,276.8,276.18,276.37,11569.0,272.4124,272.4813,271.871,272.058,11569.0
2019-05-02 11:20:00,276.31,276.34,275.55,275.56,13680.0,271.999,272.0285,271.2508,271.2607,13680.0
2019-05-02 11:30:00,275.65,276.21,275.59,275.65,16398.0,271.3493,271.9005,271.2902,271.3493,16398.0
2019-05-02 11:40:00,275.64,275.95,274.59,274.79,12518.0,271.3394,271.6446,270.3058,270.5027,12518.0
2019-05-02 11:50:00,274.81,274.96,274.01,274.41,19144.0,270.5224,270.67,269.7349,270.1286,19144.0
2019-05-02 12:00:00,274.47,274.54,273.61,273.97,18226.0,270.1877,270.2566,269.3411,269.6955,18226.0
2019-05-02 12:10:00,274.0,274.24,273.77,273.97,24444.0,269.725,269.9613,269.4986,269.6955,24444.0
2019-05-02 12:20:00,274.0,274.51,274.0,274.18,16300.0,269.725,270.2271,269.725,269.9022,16300.0
2019-05-02 12:30:00,274.19,275.18,274.19,275.07,9013.0,269.912,270.8866,269.912,270.7783,9013.0
2019-05-02 12:40:00,275.29,275.46,274.42,274.94,8702.0,270.9949,271.1622,270.1385,270.6503,8702.0
2019-05-02 12:50:00,275.07,275.1,274.6,274.68,7877.0,270.7783,270.8078,270.3156,270.3944,7877.0
2019-05-02 13:00:00,274.68,275.15,274.36,275.1,7246.0,270.3944,270.8571,270.0794,270.8078,7246.0
2019-05-02 13:10:00,275.1,276.14,275.1,275.94,11310.0,270.8078,271.8316,270.8078,271.6347,11310.0
2019-05-02 13:20:00,276.06,276.16,275.7,275.86,9579.0,271.7529,271.8513,271.3985,271.556,9579.0
2019-05-02 13:30:00,275.74,276.26,275.73,276.15,5678.0,271.4379,271.9497,271.428,271.8415,5678.0
2019-05-02 13:40:00,276.2,276.31,275.72,275.81,5499.0,271.8907,271.999,271.4182,271.5068,5499.0
2019-05-02 13:50:00,275.85,276.45,275.85,276.26,6773.0,271.5461,272.1368,271.5461,271.9497,6773.0
2019-05-02 14:00:00,276.3,277.14,276.1,276.99,7594.0,271.9891,272.816,271.7922,272.6684,7594.0
2019-05-02 14:10:00,276.93,277.35,276.7,277.12,22371.0,272.6093,273.0227,272.3829,272.7963,22371.0
2019-05-02 14:20:00,277.06,277.21,276.58,276.77,11960.0,272.7373,272.8849,272.2648,272.4518,11960.0
2019-05-02 14:30:00,276.79,277.01,276.43,276.54,7132.0,272.4715,272.688,272.1171,272.2254,7132.0
2019-05-02 14:40:00,276.57,276.93,276.26,276.27,10118.0,272.2549,272.6093,271.9497,271.9596,10118.0
2019-05-02 14:50:00,276.18,276.75,275.72,276.55,17673.0,271.871,272.4321,271.4182,272.2352,17673.0
2019-05-02 15:00:00,276.5,276.9,276.46,276.56,11001.0,272.186,272.5798,272.1466,272.2451,11001.0
2019-05-02 15:10:00,276.58,276.74,276.42,276.53,12414.0,272.2648,272.4223,272.1073,272.2155,12414.0
2019-05-02 15:20:00,276.5,276.93,276.5,276.84,14331.0,272.186,272.6093,272.186,272.5207,14331.0
2019-05-02 15:30:00,276.75,276.98,276.53,276.79,21225.0,272.4321,272.6585,272.2155,272.4715,21225.0
2019-05-02 15:40:00,276.64,277.04,276.37,277.04,22467.0,272.3238,272.7176,272.058,272.7176,22467.0
2019-05-02 15:50:00,277.01,277.89,276.85,277.75,103837.0,272.688,273.5543,272.5305,273.4165,103837.0
2019-05-03 09:30:00,279.0,280.0,278.9,279.29,58182.0,274.647,275.6314,274.5486,274.9325,58182.0
2019-05-03 09:40:00,279.46,280.01,279.09,279.59,14396.0,275.0998,275.6412,274.7356,275.2278,14396.0
2019-05-03 09:50:00,279.56,279.64,278.87,279.18,11055.0,275.1983,275.277,274.519,274.8242,11055.0
2019-05-03 10:00:00,279.07,279.35,278.55,278.8,26429.0,274.7159,274.9915,274.204,274.4501,26429.0
2019-05-03 10:10:00,278.95,279.12,278.61,278.68,38958.0,274.5978,274.7651,274.2631,274.332,38958.0
2019-05-03 10:20:00,278.51,278.61,278.11,278.33,13622.0,274.1646,274.2631,273.7709,273.9875,13622.0
2019-05-03 10:30:00,278.47,278.75,277.88,277.89,22985.0,274.1253,274.4009,273.5445,273.5543,22985.0
2019-05-03 10:40:00,277.9,278.73,277.74,278.26,23198.0,273.5642,274.3812,273.4067,273.9185,23198.0
2019-05-03 10:50:00,278.24,278.32,277.79,277.9,13434.0,273.8989,273.9776,273.4559,273.5642,13434.0
2019-05-03 11:00:00,277.94,278.98,277.91,278.93,11082.0,273.6035,274.6273,273.574,274.5781,11082.0
2019-05-03 11:10:00,278.86,278.91,277.82,278.02,12110.0,274.5092,274.5584,273.4854,273.6823,12110.0
2019-05-03 11:20:00,278.0,278.35,277.78,278.22,10067.0,273.6626,274.0071,273.446,273.8792,10067.0
2019-05-03 11:30:00,278.32,278.34,277.85,277.88,11963.0,273.9776,273.9973,273.5149,273.5445,11963.0
2019-05-03 11:40:00,277.99,278.35,277.88,278.35,11937.0,273.6528,274.0071,273.5445,274.0071,11937.0
2019-05-03 11:50:00,278.47,279.23,278.28,278.92,11496.0,274.1253,274.8734,273.9382,274.5682,11496.0
2019-05-03 12:00:00,278.8,279.14,278.44,279.06,8371.0,274.4501,274.7848,274.0957,274.7061,8371.0
2019-05-03 12:10:00,278.96,279.09,278.86,278.95,6104.0,274.6076,274.7356,274.5092,274.5978,6104.0
2019-05-03 12:20:00,278.94,279.14,278.77,278.86,14147.0,274.5879,274.7848,274.4206,274.5092,14147.0
2019-05-03 12:30:00,278.87,278.95,278.51,278.61,9554.0,274.519,274.5978,274.1646,274.2631,9554.0
2019-05-03 12:40:00,278.57,279.04,278.57,278.98,6161.0,274.2237,274.6864,274.2237,274.6273,6161.0
2019-05-03 12:50:00,279.0,279.16,278.9,279.15,9718.0,274.647,274.8045,274.5486,274.7947,9718.0
2019-05-03 13:00:00,279.15,279.17,278.76,278.78,12138.0,274.7947,274.8143,274.4107,274.4304,12138.0
2019-05-03 13:10:00,278.74,279.17,278.74,279.0,9564.0,274.3911,274.8143,274.3911,274.647,9564.0
2019-05-03 13:20:00,278.95,279.13,278.78,278.88,9241.0,274.5978,274.775,274.4304,274.5289,9241.0
2019-05-03 13:30:00,278.96,279.21,278.88,278.89,8458.0,274.6076,274.8537,274.5289,274.5387,8458.0
2019-05-03 13:40:00,278.87,279.12,278.87,278.89,12833.0,274.519,274.7651,274.519,274.5387,12833.0
2019-05-03 13:50:00,279.01,279.09,278.89,278.9,11268.0,274.6568,274.7356,274.5387,274.5486,11268.0
2019-05-03 14:00:00,278.89,279.04,278.83,278.92,11610.0,274.5387,274.6864,274.4796,274.5682,11610.0
2019-05-03 14:10:00,278.92,279.22,278.8,278.8,15849.0,274.5682,274.8636,274.4501,274.4501,15849.0
2019-05-03 14:20:00,278.81,279.0,278.64,278.94,9614.0,274.46,274.647,274.2926,274.5879,9614.0
2019-05-03 14:30:00,278.85,279.0,278.48,278.57,9648.0,274.4993,274.647,274.1351,274.2237,9648.0
2019-05-03 14:40:00,278.6,278.63,278.13,278.33,20050.0,274.2532,274.2828,273.7906,273.9875,20050.0
2019-05-03 14:50:00,278.34,278.41,278.17,278.29,11759.0,273.9973,274.0662,273.8299,273.9481,11759.0
2019-05-03 15:00:00,278.33,278.38,277.92,277.98,24022.0,273.9875,274.0367,273.5838,273.6429,24022.0
2019-05-03 15:10:00,278.0,278.02,277.88,277.95,20736.0,273.6626,273.6823,273.5445,273.6134,20736.0
2019-05-03 15:20:00,277.94,278.37,277.88,278.12,19538.0,273.6035,274.0268,273.5445,273.7807,19538.0
2019-05-03 15:30:00,278.14,278.7,278.11,278.61,23625.0,273.8004,274.3517,273.7709,274.2631,23625.0
2019-05-03 15:40:00,278.6,278.74,278.14,278.66,22855.0,274.2532,274.3911,273.8004,274.3123,22855.0
2019-05-03 15:50:00,278.66,278.87,277.83,278.64,146374.0,274.3123,274.519,273.4953,274.2926,146374.0
2019-05-06 09:30:00,272.78,275.18,270.7,275.01,51234.0,268.524,270.8866,266.4765,270.7192,51234.0
2019-05-06 09:40:00,274.85,275.38,274.53,275.02,34725.0,270.5617,271.0835,270.2467,270.7291,34725.0
2019-05-06 09:50:00,274.97,276.68,274.9,275.62,24694.0,270.6799,272.3632,270.611,271.3197,24694.0
2019-05-06 10:00:00,275.62,275.62,274.62,274.72,39322.0,271.3197,271.3197,270.3353,270.4338,39322.0
2019-05-06 10:10:00,274.79,275.15,274.26,274.95,16612.0,270.5027,270.8571,269.981,270.6602,16612.0
2019-05-06 10:20:00,274.87,275.38,274.59,275.31,11667.0,270.5814,271.0835,270.3058,271.0146,11667.0
2019-05-06 10:30:00,275.31,275.55,274.75,275.37,15113.0,271.0146,271.2508,270.4633,271.0736,15113.0
2019-05-06 10:40:00,275.45,276.41,275.45,276.27,32326.0,271.1524,272.0974,271.1524,271.9596,32326.0
2019-05-06 10:50:00,276.33,277.59,276.33,276.61,38465.0,272.0187,273.259,272.0187,272.2943,38465.0
2019-05-06 11:00:00,276.55,277.07,276.0,276.49,17416.0,272.2352,272.7471,271.6938,272.1762,17416.0
2019-05-06 11:10:00,276.59,276.59,275.5,275.83,8457.0,272.2746,272.2746,271.2016,271.5265,8457.0
2019-05-06 11:20:00,275.84,276.72,275.84,276.43,9574.0,271.5363,272.4026,271.5363,272.1171,9574.0
2019-05-06 11:30:00,276.48,276.68,275.81,276.59,14534.0,272.1663,272.3632,271.5068,272.2746,14534.0
2019-05-06 11:40:00,276.59,277.06,276.28,276.49,7122.0,272.2746,272.7373,271.9694,272.1762,7122.0
2019-05-06 11:50:00,276.55,277.04,276.35,276.74,7908.0,272.2352,272.7176,272.0383,272.4223,7908.0
2019-05-06 12:00:00,276.92,277.02,276.46,276.64,8513.0,272.5994,272.6979,272.1466,272.3238,8513.0
2019-05-06 12:10:00,276.8,276.8,276.25,276.41,9526.0,272.4813,272.4813,271.9399,272.0974,9526.0
2019-05-06 12:20:00,276.41,276.56,276.14,276.45,18801.0,272.0974,272.2451,271.8316,272.1368,18801.0
2019-05-06 12:30:00,276.35,276.87,276.35,276.87,9115.0,272.0383,272.5502,272.0383,272.5502,9115.0
2019-05-06 12:40:00,276.8,276.81,276.37,276.54,33809.0,272.4813,272.4912,272.058,272.2254,33809.0
2019-05-06 12:50:00,276.5,276.73,276.45,276.56,14703.0,272.186,272.4124,272.1368,272.2451,14703.0
2019-05-06 13:00:00,276.52,277.04,276.44,276.87,8958.0,272.2057,272.7176,272.1269,272.5502,8958.0
2019-05-06 13:10:00,277.02,277.03,276.61,276.74,8148.0,272.6979,272.7077,272.2943,272.4223,8148.0
2019-05-06 13:20:00,276.73,276.96,276.53,276.81,5425.0,272.4124,272.6388,272.2155,272.4912,5425.0
2019-05-06 13:30:00,276.87,276.91,276.55,276.64,5743.0,272.5502,272.5896,272.2352,272.3238,5743.0
2019-05-06 13:40:00,276.65,276.86,276.41,276.86,6934.0,272.3337,272.5404,272.0974,272.5404,6934.0
2019-05-06 13:50:00,276.9,277.25,276.79,277.24,21349.0,272.5798,272.9243,272.4715,272.9145,21349.0
2019-05-06 14:00:00,277.18,277.66,277.18,277.66,9265.0,272.8554,273.3279,272.8554,273.3279,9265.0
2019-05-06 14:10:00,277.67,278.07,277.55,278.05,14404.0,273.3377,273.7315,273.2196,273.7118,14404.0
2019-05-06 14:20:00,278.1,278.1,277.48,277.7,10305.0,273.761,273.761,273.1507,273.3673,10305.0
2019-05-06 14:30:00,277.83,278.16,277.81,278.09,10765.0,273.4953,273.8201,273.4756,273.7512,10765.0
2019-05-06 14:40:00,278.1,278.7,277.9,278.7,10210.0,273.761,274.3517,273.5642,274.3517,10210.0
2019-05-06 14:50:00,278.75,278.99,278.48,278.75,14363.0,274.4009,274.6372,274.1351,274.4009,14363.0
2019-05-06 15:00:00,278.9,279.41,278.78,279.12,16151.0,274.5486,275.0506,274.4304,274.7651,16151.0
2019-05-06 15:10:00,279.08,279.32,278.77,278.77,24157.0,274.7257,274.962,274.4206,274.4206,24157.0
2019-05-06 15:20:00,278.82,279.44,278.8,279.33,19878.0,274.4698,275.0801,274.4501,274.9718,19878.0
2019-05-06 15:30:00,279.33,279.41,278.91,279.18,39954.0,274.9718,275.0506,274.5584,274.8242,39954.0
2019-05-06 15:40:00,279.25,279.47,278.79,279.47,36535.0,274.8931,275.1097,274.4403,275.1097,36535.0
2019-05-06 15:50:00,279.45,279.59,278.73,278.95,84697.0,275.09,275.2278,274.3812,274.5978,84697.0
2019-05-07 09:30:00,276.5,277.39,275.37,276.66,45569.0,272.186,273.0621,271.0736,272.3435,45569.0
2019-05-07 09:40:00,276.62,276.84,274.75,275.23,25878.0,272.3041,272.5207,270.4633,270.9358,25878.0
2019-05-07 09:50:00,275.22,276.2,274.8,275.77,17888.0,270.926,271.8907,270.5125,271.4674,17888.0
2019-05-07 10:00:00,275.88,275.88,274.25,274.91,25367.0,271.5757,271.5757,269.9711,270.6208,25367.0
2019-05-07 10:10:00,274.91,275.12,274.14,274.45,18376.0,270.6208,270.8275,269.8628,270.168,18376.0
2019-05-07 10:20:00,274.28,274.69,274.03,274.52,14093.0,270.0006,270.4042,269.7545,270.2369,14093.0
2019-05-07 10:30:00,274.73,275.22,274.67,274.78,12691.0,270.4436,270.926,270.3846,270.4928,12691.0
2019-05-07 10:40:00,274.69,274.85,273.79,274.41,14498.0,270.4042,270.5617,269.5183,270.1286,14498.0
2019-05-07 10:50:00,274.56,274.57,273.73,273.88,9908.0,270.2763,270.2861,269.4592,269.6069,9908.0
2019-05-07 11:00:00,273.92,274.36,273.19,274.07,18487.0,269.6463,270.0794,268.9276,269.7939,18487.0
2019-05-07 11:10:00,273.99,274.23,273.41,273.81,15283.0,269.7152,269.9514,269.1442,269.538,15283.0
2019-05-07 11:20:00,273.52,273.62,272.73,273.39,16304.0,269.2525,269.3509,268.4748,269.1245,16304.0
2019-05-07 11:30:00,273.5,273.99,272.44,273.16,16301.0,269.2328,269.7152,268.1893,268.8981,16301.0
2019-05-07 11:40:00,273.45,273.45,272.5,272.69,15161.0,269.1836,269.1836,268.2484,268.4354,15161.0
2019-05-07 11:50:00,272.59,272.59,271.74,272.11,28941.0,268.337,268.337,267.5003,267.8645,28941.0
2019-05-07 12:00:00,272.07,272.63,271.57,272.55,13980.0,267.8251,268.3764,267.3329,268.2976,13980.0
2019-05-07 12:10:00,272.61,272.61,271.93,272.23,11812.0,268.3567,268.3567,267.6873,267.9826,11812.0
2019-05-07 12:20:00,272.24,273.19,272.23,273.0,11119.0,267.9925,268.9276,267.9826,268.7406,11119.0
2019-05-07 12:30:00,273.16,273.17,272.68,272.89,14470.0,268.8981,268.908,268.4256,268.6323,14470.0
2019-05-07 12:40:00,272.83,272.83,272.21,272.54,9731.0,268.5733,268.5733,267.9629,268.2878,9731.0
2019-05-07 12:50:00,272.81,273.26,272.22,272.28,9178.0,268.5536,268.9966,267.9728,268.0318,9178.0
2019-05-07 13:00:00,272.33,272.34,271.53,271.63,11499.0,268.0811,268.0909,267.2935,267.392,11499.0
2019-05-07 13:10:00,271.6,271.84,270.9,270.99,13649.0,267.3625,267.5987,266.6734,266.762,13649.0
2019-05-07 13:20:00,270.91,271.4,270.82,271.09,12631.0,266.6832,267.1656,266.5946,266.8604,12631.0
2019-05-07 13:30:00,271.01,271.49,270.7,271.49,12040.0,266.7817,267.2542,266.4765,267.2542,12040.0
2019-05-07 13:40:00,271.58,272.47,271.33,272.47,21895.0,267.3428,268.2189,267.0967,268.2189,21895.0
2019-05-07 13:50:00,272.47,272.84,272.13,272.15,11444.0,268.2189,268.5831,267.8842,267.9039,11444.0
2019-05-07 14:00:00,272.19,272.27,271.54,271.89,18262.0,267.9432,268.022,267.3034,267.6479,18262.0
2019-05-07 14:10:00,271.68,271.79,271.02,271.53,17146.0,267.4412,267.5495,266.7915,267.2935,17146.0
2019-05-07 14:20:00,271.48,271.83,270.92,270.99,23651.0,267.2443,267.5889,266.6931,266.762,23651.0
2019-05-07 14:30:00,271.07,271.33,270.77,271.12,28754.0,266.8407,267.0967,266.5454,266.8899,28754.0
2019-05-07 14:40:00,271.17,271.65,270.98,271.13,26177.0,266.9392,267.4117,266.7521,266.8998,26177.0
2019-05-07 14:50:00,271.19,272.2,271.16,271.94,17135.0,266.9589,267.9531,266.9293,267.6971,17135.0
2019-05-07 15:00:00,272.0,272.07,271.17,271.57,27196.0,267.7562,267.8251,266.9392,267.3329,27196.0
2019-05-07 15:10:00,271.51,271.92,271.26,271.42,20102.0,267.2739,267.6775,267.0278,267.1853,20102.0
2019-05-07 15:20:00,271.54,271.79,270.82,270.93,23123.0,267.3034,267.5495,266.5946,266.7029,23123.0
2019-05-07 15:30:00,270.89,271.02,269.76,269.76,42476.0,266.6635,266.7915,265.5512,265.5512,42476.0
2019-05-07 15:40:00,269.71,270.77,269.71,270.73,61426.0,265.5019,266.5454,265.5019,266.506,61426.0
2019-05-07 15:50:00,270.69,271.95,270.44,271.78,150557.0,266.4667,267.707,266.2206,267.5396,150557.0
2019-05-08 09:30:00,272.19,272.71,270.32,270.64,29123.0,267.9432,268.4551,266.1024,266.4174,29123.0
2019-05-08 09:40:00,270.98,272.66,270.55,272.04,15315.0,266.7521,268.4059,266.3288,267.7956,15315.0
2019-05-08 09:50:00,271.89,272.02,271.11,271.93,31287.0,267.6479,267.7759,266.8801,267.6873,31287.0
2019-05-08 10:00:00,271.87,272.88,271.47,272.29,35568.0,267.6282,268.6225,267.2345,268.0417,35568.0
2019-05-08 10:10:00,272.19,273.07,271.76,273.0,21570.0,267.9432,268.8095,267.52,268.7406,21570.0
2019-05-08 10:20:00,273.1,273.3,271.75,271.89,31857.0,268.8391,269.0359,267.5101,267.6479,31857.0
2019-05-08 10:30:00,271.89,272.16,271.2,271.51,40445.0,267.6479,267.9137,266.9687,267.2739,40445.0
2019-05-08 10:40:00,271.41,272.19,271.41,271.67,20044.0,267.1754,267.9432,267.1754,267.4314,20044.0
2019-05-08 10:50:00,271.77,273.23,271.75,273.17,14228.0,267.5298,268.967,267.5101,268.908,14228.0
2019-05-08 11:00:00,273.33,273.76,272.55,273.73,13339.0,269.0655,269.4888,268.2976,269.4592,13339.0
2019-05-08 11:10:00,273.74,273.92,272.9,273.48,40701.0,269.4691,269.6463,268.6422,269.2131,40701.0
2019-05-08 11:20:00,273.41,273.63,272.82,272.82,17811.0,269.1442,269.3608,268.5634,268.5634,17811.0
2019-05-08 11:30:00,272.9,272.97,271.82,272.18,20959.0,268.6422,268.7111,267.579,267.9334,20959.0
2019-05-08 11:40:00,272.16,272.54,272.15,272.42,33271.0,267.9137,268.2878,267.9039,268.1697,33271.0
2019-05-08 11:50:00,272.37,272.53,271.25,272.4,47143.0,268.1204,268.2779,267.0179,268.15,47143.0
2019-05-08 12:00:00,272.6,272.71,271.78,271.8,12715.0,268.3469,268.4551,267.5396,267.5593,12715.0
2019-05-08 12:10:00,271.83,272.46,271.58,272.07,20452.0,267.5889,268.209,267.3428,267.8251,20452.0
2019-05-08 12:20:00,272.08,272.3,271.73,272.24,41686.0,267.835,268.0515,267.4904,267.9925,41686.0
2019-05-08 12:30:00,272.23,273.25,272.16,273.25,18602.0,267.9826,268.9867,267.9137,268.9867,18602.0
2019-05-08 12:40:00,273.24,273.43,272.67,272.69,28455.0,268.9769,269.1639,268.4158,268.4354,28455.0
2019-05-08 12:50:00,272.72,273.3,272.67,272.98,20161.0,268.465,269.0359,268.4158,268.7209,20161.0
2019-05-08 13:00:00,273.04,273.07,272.24,272.67,23508.0,268.78,268.8095,267.9925,268.4158,23508.0
2019-05-08 13:10:00,272.59,272.74,272.28,272.63,14039.0,268.337,268.4847,268.0318,268.3764,14039.0
2019-05-08 13:20:00,272.58,272.58,271.99,272.2,32983.0,268.3272,268.3272,267.7464,267.9531,32983.0
2019-05-08 13:30:00,272.2,272.3,271.9,272.13,21333.0,267.9531,268.0515,267.6578,267.8842,21333.0
2019-05-08 13:40:00,272.13,272.36,271.93,272.07,20072.0,267.8842,268.1106,267.6873,267.8251,20072.0
2019-05-08 13:50:00,272.08,272.31,271.74,272.26,13445.0,267.835,268.0614,267.5003,268.0122,13445.0
2019-05-08 14:00:00,272.3,272.43,271.86,271.98,27738.0,268.0515,268.1795,267.6184,267.7365,27738.0
2019-05-08 14:10:00,271.98,272.53,271.95,271.96,21335.0,267.7365,268.2779,267.707,267.7168,21335.0
2019-05-08 14:20:00,271.96,272.08,271.44,271.53,23464.0,267.7168,267.835,267.2049,267.2935,23464.0
2019-05-08 14:30:00,271.55,272.04,271.49,271.87,31259.0,267.3132,267.7956,267.2542,267.6282,31259.0
2019-05-08 14:40:00,271.91,272.16,271.74,271.74,13525.0,267.6676,267.9137,267.5003,267.5003,13525.0
2019-05-08 14:50:00,271.68,271.82,271.14,271.47,18021.0,267.4412,267.579,266.9096,267.2345,18021.0
2019-05-08 15:00:00,271.51,271.73,271.39,271.43,29294.0,267.2739,267.4904,267.1557,267.1951,29294.0
2019-05-08 15:10:00,271.45,272.03,271.39,271.99,24246.0,267.2148,267.7857,267.1557,267.7464,24246.0
2019-05-08 15:20:00,271.98,272.36,271.75,272.25,29040.0,267.7365,268.1106,267.5101,268.0023,29040.0
2019-05-08 15:30:00,272.27,272.27,271.45,271.61,35509.0,268.022,268.022,267.2148,267.3723,35509.0
2019-05-08 15:40:00,271.6,271.71,270.74,270.93,62499.0,267.3625,267.4707,266.5159,266.7029,62499.0
2019-05-08 15:50:00,270.93,270.93,270.09,270.44,139325.0,266.7029,266.7029,265.876,266.2206,139325.0
2019-05-09 09:30:00,267.77,268.0,265.19,266.96,73522.0,263.5922,263.8186,261.0525,262.7948,73522.0
2019-05-09 09:40:00,266.92,267.5,265.86,265.9,31010.0,262.7555,263.3264,261.712,261.7514,31010.0
2019-05-09 09:50:00,265.79,266.15,265.46,265.86,33500.0,261.6431,261.9975,261.3183,261.712,33500.0
2019-05-09 10:00:00,265.78,265.78,264.48,264.64,37017.0,261.6333,261.6333,260.3535,260.511,37017.0
2019-05-09 10:10:00,264.55,265.8,263.84,264.6,108297.0,260.4224,261.6529,259.7235,260.4717,108297.0
2019-05-09 10:20:00,264.58,265.91,264.38,265.56,55244.0,260.452,261.7612,260.2551,261.4167,55244.0
2019-05-09 10:30:00,265.47,265.57,264.76,264.94,20055.0,261.3281,261.4265,260.6292,260.8064,20055.0
2019-05-09 10:40:00,264.91,265.65,264.6,265.39,42176.0,260.7768,261.5053,260.4717,261.2493,42176.0
2019-05-09 10:50:00,265.56,265.78,265.27,265.61,19464.0,261.4167,261.6333,261.1312,261.4659,19464.0
2019-05-09 11:00:00,265.46,266.33,265.33,265.43,22897.0,261.3183,262.1747,261.1903,261.2887,22897.0
2019-05-09 11:10:00,265.33,266.14,265.13,265.81,15736.0,261.1903,261.9876,260.9934,261.6628,15736.0
2019-05-09 11:20:00,265.69,266.05,265.54,265.79,43880.0,261.5447,261.899,261.397,261.6431,43880.0
2019-05-09 11:30:00,266.13,267.45,266.13,267.07,15469.0,261.9778,263.2772,261.9778,262.9031,15469.0
2019-05-09 11:40:00,267.16,267.54,266.94,267.45,14534.0,262.9917,263.3658,262.7752,263.2772,14534.0
2019-05-09 11:50:00,267.35,268.14,267.18,267.62,10851.0,263.1788,263.9564,263.0114,263.4445,10851.0
2019-05-09 12:00:00,267.61,267.66,267.19,267.25,9701.0,263.4347,263.4839,263.0213,263.0803,9701.0
2019-05-09 12:10:00,267.38,267.78,266.81,267.56,14146.0,263.2083,263.6021,262.6472,263.3855,14146.0
2019-05-09 12:20:00,267.49,268.82,267.49,268.15,18683.0,263.3166,264.6258,263.3166,263.9663,18683.0
2019-05-09 12:30:00,268.27,269.3,268.15,268.9,13136.0,264.0844,265.0983,263.9663,264.7046,13136.0
2019-05-09 12:40:00,269.0,269.27,267.82,268.07,14884.0,264.803,265.0688,263.6414,263.8875,14884.0
2019-05-09 12:50:00,268.05,268.42,267.93,268.06,12168.0,263.8678,264.2321,263.7497,263.8777,12168.0
2019-05-09 13:00:00,268.06,268.76,268.05,268.14,12568.0,263.8777,264.5668,263.8678,263.9564,12568.0
2019-05-09 13:10:00,268.1,268.61,267.97,268.32,6482.0,263.9171,264.4191,263.7891,264.1336,6482.0
2019-05-09 13:20:00,268.26,268.44,267.91,268.04,4838.0,264.0746,264.2518,263.73,263.858,4838.0
2019-05-09 13:30:00,268.07,268.43,267.81,268.43,8971.0,263.8875,264.2419,263.6316,264.2419,8971.0
2019-05-09 13:40:00,268.42,269.23,268.32,269.14,11004.0,264.2321,265.0294,264.1336,264.9408,11004.0
2019-05-09 13:50:00,269.08,269.21,268.47,268.61,12440.0,264.8818,265.0097,264.2813,264.4191,12440.0
2019-05-09 14:00:00,268.52,268.79,268.22,268.62,10751.0,264.3305,264.5963,264.0352,264.4289,10751.0
2019-05-09 14:10:00,268.65,269.13,268.4,269.04,8065.0,264.4585,264.931,264.2124,264.8424,8065.0
2019-05-09 14:20:00,269.08,269.55,268.71,268.97,12087.0,264.8818,265.3444,264.5175,264.7735,12087.0
2019-05-09 14:30:00,269.03,269.52,269.03,269.29,12753.0,264.8326,265.3149,264.8326,265.0885,12753.0
2019-05-09 14:40:00,269.39,269.68,269.0,269.04,18851.0,265.1869,265.4724,264.803,264.8424,18851.0
2019-05-09 14:50:00,269.02,269.51,268.56,268.61,15143.0,264.8227,265.3051,264.3699,264.4191,15143.0
2019-05-09 15:00:00,268.57,268.65,267.67,267.68,28980.0,264.3797,264.4585,263.4938,263.5036,28980.0
2019-05-09 15:10:00,267.77,268.25,267.71,268.13,19733.0,263.5922,264.0647,263.5331,263.9466,19733.0
2019-05-09 15:20:00,268.24,268.74,268.03,268.71,12260.0,264.0549,264.5471,263.8482,264.5175,12260.0
2019-05-09 15:30:00,268.76,269.33,268.7,269.25,17322.0,264.5668,265.1279,264.5077,265.0491,17322.0
2019-05-09 15:40:00,269.28,269.3,268.49,268.49,31663.0,265.0787,265.0983,264.301,264.301,31663.0
2019-05-09 15:50:00,268.51,269.16,268.48,268.96,88559.0,264.3207,264.9605,264.2911,264.7636,88559.0
2019-05-10 09:30:00,268.23,269.0,266.94,268.29,43020.0,264.045,264.803,262.7752,264.1041,43020.0
2019-05-10 09:40:00,268.26,269.31,268.26,269.03,19461.0,264.0746,265.1082,264.0746,264.8326,19461.0
2019-05-10 09:50:00,269.1,269.18,268.56,268.72,9850.0,264.9015,264.9802,264.3699,264.5274,9850.0
2019-05-10 10:00:00,268.62,268.62,266.76,266.78,17702.0,264.4289,264.4289,262.598,262.6177,17702.0
2019-05-10 10:10:00,266.71,266.86,265.79,265.97,13854.0,262.5487,262.6964,261.6431,261.8203,13854.0
2019-05-10 10:20:00,265.94,266.05,265.25,265.4,10874.0,261.7908,261.899,261.1115,261.2592,10874.0
2019-05-10 10:30:00,265.18,265.32,263.6,264.27,55138.0,261.0426,261.1804,259.4873,260.1468,55138.0
2019-05-10 10:40:00,264.02,264.05,263.05,263.2,21155.0,259.9007,259.9302,258.9459,259.0935,21155.0
2019-05-10 10:50:00,263.2,263.3,262.37,262.66,45509.0,259.0935,259.192,258.2765,258.5619,45509.0
2019-05-10 11:00:00,262.61,263.14,261.64,262.61,36223.0,258.5127,259.0344,257.5579,258.5127,36223.0
2019-05-10 11:10:00,262.7,263.06,262.24,262.97,22648.0,258.6013,258.9557,258.1485,258.8671,22648.0
2019-05-10 11:20:00,262.95,263.42,262.17,262.37,26698.0,258.8474,259.3101,258.0796,258.2765,26698.0
2019-05-10 11:30:00,262.25,263.0,261.95,262.87,18850.0,258.1583,258.8966,257.863,258.7687,18850.0
2019-05-10 11:40:00,262.79,262.88,261.45,261.76,28464.0,258.6899,258.7785,257.3708,257.676,28464.0
2019-05-10 11:50:00,261.76,262.01,260.8,261.61,58892.0,257.676,257.9221,256.731,257.5283,58892.0
2019-05-10 12:00:00,261.66,262.65,261.66,261.89,31040.0,257.5775,258.5521,257.5775,257.804,31040.0
2019-05-10 12:10:00,261.89,264.46,261.89,264.37,24062.0,257.804,260.3339,257.804,260.2453,24062.0
2019-05-10 12:20:00,264.42,265.08,264.09,264.99,21126.0,260.2945,260.9442,259.9696,260.8556,21126.0
2019-05-10 12:30:00,265.02,265.83,264.91,265.51,18435.0,260.8851,261.6825,260.7768,261.3675,18435.0
2019-05-10 12:40:00,265.51,265.81,264.68,264.68,23082.0,261.3675,261.6628,260.5504,260.5504,23082.0
2019-05-10 12:50:00,264.75,265.28,264.66,265.0,31922.0,260.6193,261.1411,260.5307,260.8654,31922.0
2019-05-10 13:00:00,264.96,265.68,264.75,265.02,15815.0,260.8261,261.5348,260.6193,260.8851,15815.0
2019-05-10 13:10:00,265.02,265.89,264.85,265.71,9769.0,260.8851,261.7415,260.7178,261.5644,9769.0
2019-05-10 13:20:00,266.02,266.43,265.72,265.88,9509.0,261.8695,262.2731,261.5742,261.7317,9509.0
2019-05-10 13:30:00,265.89,266.34,265.68,266.1,6306.0,261.7415,262.1845,261.5348,261.9483,6306.0
2019-05-10 13:40:00,266.03,266.9,266.03,266.71,9577.0,261.8794,262.7358,261.8794,262.5487,9577.0
2019-05-10 13:50:00,266.83,267.04,266.45,266.71,7391.0,262.6669,262.8736,262.2928,262.5487,7391.0
2019-05-10 14:00:00,266.77,267.12,266.65,267.09,6812.0,262.6078,262.9524,262.4897,262.9228,6812.0
2019-05-10 14:10:00,267.09,267.09,266.05,266.05,9418.0,262.9228,262.9228,261.899,261.899,9418.0
2019-05-10 14:20:00,266.15,266.38,265.87,266.38,11520.0,261.9975,262.2239,261.7219,262.2239,11520.0
2019-05-10 14:30:00,266.43,266.74,266.25,266.63,11181.0,262.2731,262.5783,262.0959,262.47,11181.0
2019-05-10 14:40:00,266.75,267.23,266.63,267.2,7189.0,262.5881,263.0606,262.47,263.0311,7189.0
2019-05-10 14:50:00,267.25,267.78,267.25,267.57,7909.0,263.0803,263.6021,263.0803,263.3953,7909.0
2019-05-10 15:00:00,267.6,268.07,267.6,267.96,7350.0,263.4249,263.8875,263.4249,263.7792,7350.0
2019-05-10 15:10:00,267.94,269.08,267.67,268.88,15189.0,263.7596,264.8818,263.4938,264.6849,15189.0
2019-05-10 15:20:00,268.9,269.35,268.81,268.94,18860.0,264.7046,265.1476,264.616,264.744,18860.0
2019-05-10 15:30:00,268.89,268.89,267.62,267.75,26852.0,264.6947,264.6947,263.4445,263.5725,26852.0
2019-05-10 15:40:00,267.81,268.4,267.4,267.92,27063.0,263.6316,264.2124,263.228,263.7399,27063.0
2019-05-10 15:50:00,267.88,269.17,267.88,269.16,108361.0,263.7005,264.9704,263.7005,264.9605,108361.0
2019-05-13 09:30:00,262.92,263.47,259.77,261.35,100856.0,258.8179,259.3593,255.717,257.2724,100856.0
2019-05-13 09:40:00,261.35,261.94,259.33,259.59,52516.0,257.2724,257.8532,255.2839,255.5398,52516.0
2019-05-13 09:50:00,259.51,261.04,259.3,260.11,27463.0,255.4611,256.9672,255.2544,256.0517,27463.0
2019-05-13 10:00:00,260.0,260.32,258.03,258.4,43058.0,255.9434,256.2584,254.0042,254.3684,43058.0
2019-05-13 10:10:00,258.4,258.9,258.05,258.59,44278.0,254.3684,254.8606,254.0239,254.5554,44278.0
2019-05-13 10:20:00,258.52,260.0,258.31,259.73,36183.0,254.4865,255.9434,254.2798,255.6777,36183.0
2019-05-13 10:30:00,259.65,260.21,259.09,260.11,20971.0,255.5989,256.1502,255.0476,256.0517,20971.0
2019-05-13 10:40:00,260.48,261.41,260.33,261.04,20725.0,256.4159,257.3314,256.2683,256.9672,20725.0
2019-05-13 10:50:00,261.0,262.0,261.0,261.83,7802.0,256.9278,257.9122,256.9278,257.7449,7802.0
2019-05-13 11:00:00,261.78,262.17,261.36,261.62,12597.0,257.6957,258.0796,257.2822,257.5382,12597.0
2019-05-13 11:10:00,261.6,261.92,261.02,261.24,10661.0,257.5185,257.8335,256.9475,257.1641,10661.0
2019-05-13 11:20:00,261.18,261.99,261.07,261.08,12845.0,257.105,257.9024,256.9967,257.0066,12845.0
2019-05-13 11:30:00,261.1,261.21,260.61,260.84,17257.0,257.0263,257.1346,256.5439,256.7703,17257.0
2019-05-13 11:40:00,260.84,261.12,260.46,260.73,15885.0,256.7703,257.046,256.3963,256.662,15885.0
2019-05-13 11:50:00,260.72,261.16,260.07,261.16,15385.0,256.6522,257.0853,256.0123,257.0853,15385.0
2019-05-13 12:00:00,261.08,261.08,260.0,260.14,16557.0,257.0066,257.0066,255.9434,256.0813,16557.0
2019-05-13 12:10:00,260.22,260.43,259.89,260.43,12234.0,256.16,256.3667,255.8352,256.3667,12234.0
2019-05-13 12:20:00,260.32,260.37,259.67,259.9,23571.0,256.2584,256.3077,255.6186,255.845,23571.0
2019-05-13 12:30:00,259.88,260.56,259.63,260.42,13340.0,255.8253,256.4947,255.5792,256.3569,13340.0
2019-05-13 12:40:00,260.37,261.01,260.19,260.9,10294.0,256.3077,256.9377,256.1305,256.8294,10294.0
2019-05-13 12:50:00,260.85,260.85,259.64,259.64,20845.0,256.7802,256.7802,255.5891,255.5891,20845.0
2019-05-13 13:00:00,259.66,260.08,259.47,259.83,28783.0,255.6087,256.0222,255.4217,255.7761,28783.0
2019-05-13 13:10:00,259.86,260.45,259.61,260.02,29366.0,255.8056,256.3864,255.5595,255.9631,29366.0
2019-05-13 13:20:00,260.09,260.33,259.75,259.86,15601.0,256.032,256.2683,255.6973,255.8056,15601.0
2019-05-13 13:30:00,259.82,261.48,259.81,261.24,15947.0,255.7662,257.4003,255.7564,257.1641,15947.0
2019-05-13 13:40:00,261.26,261.26,260.73,261.07,6763.0,257.1838,257.1838,256.662,256.9967,6763.0
2019-05-13 13:50:00,261.18,261.8,260.93,261.79,5424.0,257.105,257.7154,256.8589,257.7055,5424.0
2019-05-13 14:00:00,261.6,262.29,261.55,262.01,12643.0,257.5185,258.1977,257.4693,257.9221,12643.0
2019-05-13 14:10:00,261.88,261.96,261.05,261.11,9034.0,257.7941,257.8729,256.9771,257.0361,9034.0
2019-05-13 14:20:00,261.17,262.59,261.11,261.54,43005.0,257.0952,258.493,257.0361,257.4594,43005.0
2019-05-13 14:30:00,261.47,261.52,260.87,261.15,19501.0,257.3905,257.4397,256.7999,257.0755,19501.0
2019-05-13 14:40:00,261.08,261.65,260.82,261.64,11064.0,257.0066,257.5677,256.7506,257.5579,11064.0
2019-05-13 14:50:00,261.65,262.48,261.65,261.9,13183.0,257.5677,258.3847,257.5677,257.8138,13183.0
2019-05-13 15:00:00,261.77,262.33,260.98,261.09,25071.0,257.6858,258.2371,256.9081,257.0164,25071.0
2019-05-13 15:10:00,261.0,261.44,260.59,260.62,38049.0,256.9278,257.361,256.5242,256.5538,38049.0
2019-05-13 15:20:00,260.67,261.03,260.49,260.82,17583.0,256.603,256.9574,256.4258,256.7506,17583.0
2019-05-13 15:30:00,260.81,260.83,260.41,260.72,28922.0,256.7408,256.7605,256.347,256.6522,28922.0
2019-05-13 15:40:00,260.78,261.65,260.7,261.46,58682.0,256.7113,257.5677,256.6325,257.3807,58682.0
2019-05-13 15:50:00,261.5,261.65,261.01,261.08,103207.0,257.42,257.5677,256.9377,257.0066,103207.0
2019-05-14 09:30:00,263.02,265.43,262.69,265.0,30827.0,258.9163,261.2887,258.5915,260.8654,30827.0
2019-05-14 09:40:00,265.08,266.64,264.81,264.82,22955.0,260.9442,262.4798,260.6784,260.6882,22955.0
2019-05-14 09:50:00,264.99,265.66,264.8,265.04,39599.0,260.8556,261.5151,260.6685,260.9048,39599.0
2019-05-14 10:00:00,265.03,266.17,265.03,266.08,31929.0,260.895,262.0172,260.895,261.9286,31929.0
2019-05-14 10:10:00,266.02,267.49,265.73,267.49,10480.0,261.8695,263.3166,261.584,263.3166,10480.0
2019-05-14 10:20:00,267.64,267.78,267.02,267.58,17073.0,263.4642,263.6021,262.8539,263.4052,17073.0
2019-05-14 10:30:00,267.62,267.74,266.55,266.75,25363.0,263.4445,263.5627,262.3912,262.5881,25363.0
2019-05-14 10:40:00,266.69,267.23,266.45,266.57,16009.0,262.5291,263.0606,262.2928,262.4109,16009.0
2019-05-14 10:50:00,266.51,266.94,266.01,266.69,13115.0,262.3519,262.7752,261.8597,262.5291,13115.0
2019-05-14 11:00:00,266.65,266.86,266.03,266.15,11139.0,262.4897,262.6964,261.8794,261.9975,11139.0
2019-05-14 11:10:00,266.13,266.22,265.66,266.0,12889.0,261.9778,262.0664,261.5151,261.8498,12889.0
2019-05-14 11:20:00,266.03,266.52,265.9,265.95,18201.0,261.8794,262.3617,261.7514,261.8006,18201.0
2019-05-14 11:30:00,266.07,266.96,265.94,266.66,9724.0,261.9187,262.7948,261.7908,262.4995,9724.0
2019-05-14 11:40:00,266.69,267.02,266.3,266.93,24119.0,262.5291,262.8539,262.1451,262.7653,24119.0
2019-05-14 11:50:00,267.05,268.06,266.63,267.4,28817.0,262.8834,263.8777,262.47,263.228,28817.0
2019-05-14 12:00:00,267.47,267.99,267.28,267.92,26813.0,263.2969,263.8088,263.1099,263.7399,26813.0
2019-05-14 12:10:00,267.86,267.96,267.2,267.29,23086.0,263.6808,263.7792,263.0311,263.1197,23086.0
2019-05-14 12:20:00,267.3,267.9,267.3,267.47,7270.0,263.1295,263.7202,263.1295,263.2969,7270.0
2019-05-14 12:30:00,267.46,268.08,267.44,267.73,9604.0,263.287,263.8974,263.2674,263.5528,9604.0
2019-05-14 12:40:00,267.77,268.27,267.77,268.17,12888.0,263.5922,264.0844,263.5922,263.986,12888.0
2019-05-14 12:50:00,268.17,268.43,268.1,268.11,7235.0,263.986,264.2419,263.9171,263.9269,7235.0
2019-05-14 13:00:00,268.18,268.41,267.8,268.3,7975.0,263.9958,264.2222,263.6217,264.1139,7975.0
2019-05-14 13:10:00,268.36,268.69,267.97,268.17,7043.0,264.173,264.4979,263.7891,263.986,7043.0
2019-05-14 13:20:00,268.22,268.37,267.8,267.88,5878.0,264.0352,264.1828,263.6217,263.7005,5878.0
2019-05-14 13:30:00,267.91,268.62,267.91,268.5,13200.0,263.73,264.4289,263.73,264.3108,13200.0
2019-05-14 13:40:00,268.52,268.97,268.43,268.91,16803.0,264.3305,264.7735,264.2419,264.7144,16803.0
2019-05-14 13:50:00,268.98,269.11,268.64,269.0,17309.0,264.7833,264.9113,264.4486,264.803,17309.0
2019-05-14 14:00:00,268.94,269.05,268.19,268.65,13579.0,264.744,264.8522,264.0057,264.4585,13579.0
2019-05-14 14:10:00,268.62,268.92,268.51,268.75,9275.0,264.4289,264.7243,264.3207,264.5569,9275.0
2019-05-14 14:20:00,268.78,269.28,268.77,269.08,14221.0,264.5865,265.0787,264.5766,264.8818,14221.0
2019-05-14 14:30:00,269.04,269.04,268.71,268.93,9482.0,264.8424,264.8424,264.5175,264.7341,9482.0
2019-05-14 14:40:00,268.99,269.23,268.43,268.55,22419.0,264.7932,265.0294,264.2419,264.36,22419.0
2019-05-14 14:50:00,268.5,268.77,268.17,268.77,39421.0,264.3108,264.5766,263.986,264.5766,39421.0
2019-05-14 15:00:00,268.72,269.34,268.51,269.34,19772.0,264.5274,265.1377,264.3207,265.1377,19772.0
2019-05-14 15:10:00,269.38,269.41,268.46,268.84,24436.0,265.1771,265.2066,264.2714,264.6455,24436.0
2019-05-14 15:20:00,268.92,269.01,268.61,268.62,21085.0,264.7243,264.8129,264.4191,264.4289,21085.0
2019-05-14 15:30:00,268.58,268.65,267.41,268.14,24422.0,264.3896,264.4585,263.2378,263.9564,24422.0
2019-05-14 15:40:00,268.15,268.55,267.95,268.14,44522.0,263.9663,264.36,263.7694,263.9564,44522.0
2019-05-14 15:50:00,268.18,268.49,267.28,267.45,125546.0,263.9958,264.301,263.1099,263.2772,125546.0
2019-05-15 09:30:00,262.5,264.42,259.02,263.0,104311.0,258.4044,260.2945,254.9787,258.8966,104311.0
2019-05-15 09:40:00,262.9,265.31,262.88,264.88,23037.0,258.7982,261.1706,258.7785,260.7473,23037.0
2019-05-15 09:50:00,264.65,265.86,264.27,265.13,18943.0,260.5209,261.712,260.1468,260.9934,18943.0
2019-05-15 10:00:00,264.87,265.41,263.52,263.77,34344.0,260.7375,261.269,259.4085,259.6546,34344.0
2019-05-15 10:10:00,263.56,265.19,263.22,263.89,25883.0,259.4479,261.0525,259.1132,259.7727,25883.0
2019-05-15 10:20:00,263.88,264.84,263.6,264.77,114222.0,259.7629,260.7079,259.4873,260.639,114222.0
2019-05-15 10:30:00,264.81,265.12,263.67,263.77,28202.0,260.6784,260.9836,259.5562,259.6546,28202.0
2019-05-15 10:40:00,263.75,264.3,263.02,263.13,35577.0,259.6349,260.1763,258.9163,259.0246,35577.0
2019-05-15 10:50:00,263.18,264.16,263.12,263.62,33334.0,259.0738,260.0385,259.0148,259.507,33334.0
2019-05-15 11:00:00,263.71,263.88,262.85,262.85,24830.0,259.5956,259.7629,258.749,258.749,24830.0
2019-05-15 11:10:00,262.88,263.06,262.66,262.94,27098.0,258.7785,258.9557,258.5619,258.8376,27098.0
2019-05-15 11:20:00,262.96,264.03,262.94,263.85,17218.0,258.8573,259.9106,258.8376,259.7334,17218.0
2019-05-15 11:30:00,263.8,264.26,263.25,263.25,31037.0,259.6842,260.137,259.1427,259.1427,31037.0
2019-05-15 11:40:00,263.34,263.52,263.05,263.12,14055.0,259.2313,259.4085,258.9459,259.0148,14055.0
2019-05-15 11:50:00,263.18,264.03,263.04,264.02,13590.0,259.0738,259.9106,258.936,259.9007,13590.0
2019-05-15 12:00:00,263.98,264.28,263.93,264.09,57145.0,259.8613,260.1567,259.8121,259.9696,57145.0
2019-05-15 12:10:00,264.0,264.26,263.68,263.88,21179.0,259.881,260.137,259.566,259.7629,21179.0
2019-05-15 12:20:00,263.84,264.37,263.84,264.33,7462.0,259.7235,260.2453,259.7235,260.2059,7462.0
2019-05-15 12:30:00,264.43,264.43,263.9,264.01,8400.0,260.3043,260.3043,259.7826,259.8909,8400.0
2019-05-15 12:40:00,264.0,264.28,263.83,264.19,7149.0,259.881,260.1567,259.7137,260.0681,7149.0
2019-05-15 12:50:00,264.16,264.22,263.65,263.69,19794.0,260.0385,260.0976,259.5365,259.5759,19794.0
2019-05-15 13:00:00,263.68,264.24,263.64,264.2,16006.0,259.566,260.1173,259.5266,260.0779,16006.0
2019-05-15 13:10:00,264.27,264.32,263.79,263.87,11054.0,260.1468,260.196,259.6743,259.7531,11054.0
2019-05-15 13:20:00,263.8,264.13,263.65,264.13,26554.0,259.6842,260.009,259.5365,260.009,26554.0
2019-05-15 13:30:00,264.2,265.11,264.2,265.11,14420.0,260.0779,260.9737,260.0779,260.9737,14420.0
2019-05-15 13:40:00,264.99,265.04,264.55,264.94,13110.0,260.8556,260.9048,260.4224,260.8064,13110.0
2019-05-15 13:50:00,265.0,265.01,264.39,264.76,12377.0,260.8654,260.8753,260.2649,260.6292,12377.0
2019-05-15 14:00:00,264.84,264.93,264.18,264.32,15330.0,260.7079,260.7965,260.0582,260.196,15330.0
2019-05-15 14:10:00,264.33,264.66,264.05,264.12,12174.0,260.2059,260.5307,259.9302,259.9992,12174.0
2019-05-15 14:20:00,264.08,264.27,263.83,263.88,13996.0,259.9598,260.1468,259.7137,259.7629,13996.0
2019-05-15 14:30:00,263.86,264.24,263.84,264.24,17942.0,259.7432,260.1173,259.7235,260.1173,17942.0
2019-05-15 14:40:00,264.24,264.64,263.98,264.62,14278.0,260.1173,260.511,259.8613,260.4914,14278.0
2019-05-15 14:50:00,264.7,264.73,263.65,263.65,16562.0,260.5701,260.5996,259.5365,259.5365,16562.0
2019-05-15 15:00:00,263.61,263.61,263.18,263.42,26094.0,259.4971,259.4971,259.0738,259.3101,26094.0
2019-05-15 15:10:00,263.39,263.68,263.08,263.49,25586.0,259.2805,259.566,258.9754,259.379,25586.0
2019-05-15 15:20:00,263.47,263.88,263.45,263.68,31760.0,259.3593,259.7629,259.3396,259.566,31760.0
2019-05-15 15:30:00,263.65,263.67,263.18,263.33,51381.0,259.5365,259.5562,259.0738,259.2215,51381.0
2019-05-15 15:40:00,263.32,263.51,262.96,263.2,54747.0,259.2116,259.3987,258.8573,259.0935,54747.0
2019-05-15 15:50:00,263.24,263.54,262.81,263.12,102746.0,259.1329,259.4282,258.7096,259.0148,102746.0
2019-05-16 09:30:00,266.93,267.0,264.95,266.05,44753.0,262.7653,262.8342,260.8162,261.899,44753.0
2019-05-16 09:40:00,266.23,266.64,265.69,265.8,28701.0,262.0762,262.4798,261.5447,261.6529,28701.0
2019-05-16 09:50:00,265.88,266.34,265.16,266.34,33458.0,261.7317,262.1845,261.0229,262.1845,33458.0
2019-05-16 10:00:00,266.26,266.8,265.99,266.63,47116.0,262.1058,262.6373,261.84,262.47,47116.0
2019-05-16 10:10:00,266.68,267.82,266.55,267.76,32616.0,262.5192,263.6414,262.3912,263.5824,32616.0
2019-05-16 10:20:00,267.82,268.06,267.45,268.04,20040.0,263.6414,263.8777,263.2772,263.858,20040.0
2019-05-16 10:30:00,268.15,268.19,267.58,268.08,14201.0,263.9663,264.0057,263.4052,263.8974,14201.0
2019-05-16 10:40:00,268.15,268.44,267.84,267.84,13553.0,263.9663,264.2518,263.6611,263.6611,13553.0
2019-05-16 10:50:00,267.87,268.02,267.64,267.94,18068.0,263.6906,263.8383,263.4642,263.7596,18068.0
2019-05-16 11:00:00,267.95,268.32,267.64,267.64,12889.0,263.7694,264.1336,263.4642,263.4642,12889.0
2019-05-16 11:10:00,267.61,268.46,267.61,268.17,7440.0,263.4347,264.2714,263.4347,263.986,7440.0
2019-05-16 11:20:00,268.17,268.47,267.33,267.33,16854.0,263.986,264.2813,263.1591,263.1591,16854.0
2019-05-16 11:30:00,267.36,267.42,266.89,266.93,27377.0,263.1886,263.2477,262.7259,262.7653,27377.0
2019-05-16 11:40:00,266.98,267.22,266.75,267.01,10794.0,262.8145,263.0508,262.5881,262.8441,10794.0
2019-05-16 11:50:00,267.23,267.36,266.67,266.72,17345.0,263.0606,263.1886,262.5094,262.5586,17345.0
2019-05-16 12:00:00,266.73,267.15,266.5,266.73,61734.0,262.5684,262.9819,262.342,262.5684,61734.0
2019-05-16 12:10:00,266.74,267.24,266.73,267.24,40098.0,262.5783,263.0705,262.5684,263.0705,40098.0
2019-05-16 12:20:00,267.32,267.38,266.87,266.92,8430.0,263.1492,263.2083,262.7063,262.7555,8430.0
2019-05-16 12:30:00,266.86,267.14,266.83,267.1,5890.0,262.6964,262.972,262.6669,262.9327,5890.0
2019-05-16 12:40:00,267.06,267.18,266.66,266.73,10069.0,262.8933,263.0114,262.4995,262.5684,10069.0
2019-05-16 12:50:00,266.69,267.28,266.65,267.16,14010.0,262.5291,263.1099,262.4897,262.9917,14010.0
2019-05-16 13:00:00,267.23,267.37,266.87,267.04,10700.0,263.0606,263.1985,262.7063,262.8736,10700.0
2019-05-16 13:10:00,267.03,267.32,267.01,267.31,6173.0,262.8638,263.1492,262.8441,263.1394,6173.0
2019-05-16 13:20:00,267.35,267.43,267.08,267.27,35201.0,263.1788,263.2575,262.913,263.1,35201.0
2019-05-16 13:30:00,267.23,267.3,266.92,266.96,11804.0,263.0606,263.1295,262.7555,262.7948,11804.0
2019-05-16 13:40:00,266.99,267.37,266.75,266.75,9395.0,262.8244,263.1985,262.5881,262.5881,9395.0
2019-05-16 13:50:00,266.73,266.92,266.65,266.76,7873.0,262.5684,262.7555,262.4897,262.598,7873.0
2019-05-16 14:00:00,266.56,266.63,266.32,266.45,18113.0,262.4011,262.47,262.1648,262.2928,18113.0
2019-05-16 14:10:00,266.45,266.95,266.25,266.9,16636.0,262.2928,262.785,262.0959,262.7358,16636.0
2019-05-16 14:20:00,266.9,267.49,266.88,267.48,8873.0,262.7358,263.3166,262.7161,263.3067,8873.0
2019-05-16 14:30:00,267.5,267.5,267.01,267.07,13347.0,263.3264,263.3264,262.8441,262.9031,13347.0
2019-05-16 14:40:00,267.06,267.4,266.96,267.18,7343.0,262.8933,263.228,262.7948,263.0114,7343.0
2019-05-16 14:50:00,267.19,267.31,266.8,267.31,11694.0,263.0213,263.1394,262.6373,263.1394,11694.0
2019-05-16 15:00:00,267.28,267.29,266.53,266.71,22454.0,263.1099,263.1197,262.3716,262.5487,22454.0
2019-05-16 15:10:00,266.69,266.83,266.44,266.51,10717.0,262.5291,262.6669,262.283,262.3519,10717.0
2019-05-16 15:20:00,266.53,267.07,266.5,266.96,15410.0,262.3716,262.9031,262.342,262.7948,15410.0
2019-05-16 15:30:00,266.96,267.05,266.59,266.72,31482.0,262.7948,262.8834,262.4306,262.5586,31482.0
2019-05-16 15:40:00,266.75,266.78,266.16,266.51,45580.0,262.5881,262.6177,262.0073,262.3519,45580.0
2019-05-16 15:50:00,266.48,267.15,266.25,267.05,102123.0,262.3223,262.9819,262.0959,262.8834,102123.0
2019-05-17 09:30:00,263.35,265.41,263.35,265.1,90446.0,259.2412,261.269,259.2412,260.9639,90446.0
2019-05-17 09:40:00,265.1,265.81,264.99,265.69,13388.0,260.9639,261.6628,260.8556,261.5447,13388.0
2019-05-17 09:50:00,265.57,265.57,264.55,264.75,15556.0,261.4265,261.4265,260.4224,260.6193,15556.0
2019-05-17 10:00:00,264.6,264.65,263.72,263.93,26813.0,260.4717,260.5209,259.6054,259.8121,26813.0
2019-05-17 10:10:00,263.79,264.1,263.14,263.99,8760.0,259.6743,259.9795,259.0344,259.8712,8760.0
2019-05-17 10:20:00,264.08,264.89,264.08,264.76,16933.0,259.9598,260.7571,259.9598,260.6292,16933.0
2019-05-17 10:30:00,264.73,264.75,264.06,264.47,10553.0,260.5996,260.6193,259.9401,260.3437,10553.0
2019-05-17 10:40:00,264.53,265.39,264.53,265.39,9215.0,260.4028,261.2493,260.4028,261.2493,9215.0
2019-05-17 10:50:00,265.59,266.92,265.54,266.55,8231.0,261.4462,262.7555,261.397,262.3912,8231.0
2019-05-17 11:00:00,266.54,266.95,266.45,266.71,11222.0,262.3814,262.785,262.2928,262.5487,11222.0
2019-05-17 11:10:00,266.55,266.74,266.46,266.69,10593.0,262.3912,262.5783,262.3026,262.5291,10593.0
2019-05-17 11:20:00,266.7,267.01,266.46,266.51,21516.0,262.5389,262.8441,262.3026,262.3519,21516.0
2019-05-17 11:30:00,266.5,266.5,265.42,265.49,51647.0,262.342,262.342,261.2789,261.3478,51647.0
2019-05-17 11:40:00,265.5,265.53,264.41,264.51,22593.0,261.3576,261.3872,260.2846,260.3831,22593.0
2019-05-17 11:50:00,264.39,264.71,264.19,264.62,35430.0,260.2649,260.58,260.0681,260.4914,35430.0
2019-05-17 12:00:00,264.5,264.6,263.72,264.2,10950.0,260.3732,260.4717,259.6054,260.0779,10950.0
2019-05-17 12:10:00,264.12,264.12,263.49,263.87,11498.0,259.9992,259.9992,259.379,259.7531,11498.0
2019-05-17 12:20:00,263.84,263.9,262.75,262.91,18336.0,259.7235,259.7826,258.6505,258.808,18336.0
2019-05-17 12:30:00,262.94,263.09,262.34,262.96,17214.0,258.8376,258.9852,258.2469,258.8573,17214.0
2019-05-17 12:40:00,262.85,263.62,262.71,263.52,11548.0,258.749,259.507,258.6112,259.4085,11548.0
2019-05-17 12:50:00,263.6,263.6,263.26,263.54,10659.0,259.4873,259.4873,259.1526,259.4282,10659.0
2019-05-17 13:00:00,263.56,263.56,262.86,263.17,13555.0,259.4479,259.4479,258.7588,259.064,13555.0
2019-05-17 13:10:00,263.24,263.92,263.16,263.48,9989.0,259.1329,259.8023,259.0541,259.3691,9989.0
2019-05-17 13:20:00,263.55,263.81,263.31,263.32,10452.0,259.4381,259.694,259.2018,259.2116,10452.0
2019-05-17 13:30:00,263.26,263.72,263.03,263.61,21836.0,259.1526,259.6054,258.9262,259.4971,21836.0
2019-05-17 13:40:00,263.72,263.84,263.34,263.54,11962.0,259.6054,259.7235,259.2313,259.4282,11962.0
2019-05-17 13:50:00,263.49,263.55,263.15,263.44,12119.0,259.379,259.4381,259.0443,259.3298,12119.0
2019-05-17 14:00:00,263.43,263.67,263.25,263.31,12866.0,259.3199,259.5562,259.1427,259.2018,12866.0
2019-05-17 14:10:00,263.28,263.29,262.75,263.01,12187.0,259.1723,259.1821,258.6505,258.9065,12187.0
2019-05-17 14:20:00,262.96,263.1,262.61,262.77,12903.0,258.8573,258.9951,258.5127,258.6702,12903.0
2019-05-17 14:30:00,262.8,262.98,262.49,262.57,18296.0,258.6998,258.8769,258.3946,258.4733,18296.0
2019-05-17 14:40:00,262.47,262.87,262.33,262.87,15229.0,258.3749,258.7687,258.2371,258.7687,15229.0
2019-05-17 14:50:00,262.88,263.3,262.88,263.26,18040.0,258.7785,259.192,258.7785,259.1526,18040.0
2019-05-17 15:00:00,263.28,263.45,261.62,261.65,20203.0,259.1723,259.3396,257.5382,257.5677,20203.0
2019-05-17 15:10:00,261.57,261.89,261.26,261.72,18503.0,257.4889,257.804,257.1838,257.6366,18503.0
2019-05-17 15:20:00,261.79,262.55,261.73,262.49,21816.0,257.7055,258.4537,257.6464,258.3946,21816.0
2019-05-17 15:30:00,262.49,262.68,262.08,262.21,30410.0,258.3946,258.5816,257.991,258.119,30410.0
2019-05-17 15:40:00,262.17,262.54,261.76,262.09,40060.0,258.0796,258.4438,257.676,258.0008,40060.0
2019-05-17 15:50:00,262.04,262.35,261.63,261.65,104204.0,257.9516,258.2568,257.548,257.5677,104204.0
2019-05-20 09:30:00,262.18,262.76,260.25,260.66,106038.0,258.0894,258.6604,256.1895,256.5931,106038.0
2019-05-20 09:40:00,260.57,263.0,260.51,262.86,49805.0,256.5045,258.8966,256.4455,258.7588,49805.0
2019-05-20 09:50:00,262.62,264.04,261.77,263.25,17641.0,258.5226,259.9204,257.6858,259.1427,17641.0
2019-05-20 10:00:00,263.18,264.05,262.5,263.8,15263.0,259.0738,259.9302,258.4044,259.6842,15263.0
2019-05-20 10:10:00,263.62,264.12,263.45,263.86,24768.0,259.507,259.9992,259.3396,259.7432,24768.0
2019-05-20 10:20:00,263.95,264.72,263.92,264.54,9922.0,259.8318,260.5898,259.8023,260.4126,9922.0
2019-05-20 10:30:00,264.65,264.85,263.89,264.79,20538.0,260.5209,260.7178,259.7727,260.6587,20538.0
2019-05-20 10:40:00,264.62,264.82,264.43,264.48,27062.0,260.4914,260.6882,260.3043,260.3535,27062.0
2019-05-20 10:50:00,264.5,264.87,264.43,264.84,18907.0,260.3732,260.7375,260.3043,260.7079,18907.0
2019-05-20 11:00:00,264.82,264.99,264.03,264.12,12534.0,260.6882,260.8556,259.9106,259.9992,12534.0
2019-05-20 11:10:00,264.18,264.46,263.95,264.13,10134.0,260.0582,260.3339,259.8318,260.009,10134.0
2019-05-20 11:20:00,264.1,264.52,263.95,264.25,9009.0,259.9795,260.3929,259.8318,260.1271,9009.0
2019-05-20 11:30:00,264.33,264.8,263.86,263.86,7560.0,260.2059,260.6685,259.7432,259.7432,7560.0
2019-05-20 11:40:00,263.76,264.83,263.76,264.8,5327.0,259.6448,260.6981,259.6448,260.6685,5327.0
2019-05-20 11:50:00,264.74,265.0,264.09,264.45,8281.0,260.6095,260.8654,259.9696,260.324,8281.0
2019-05-20 12:00:00,264.46,264.62,264.17,264.39,14449.0,260.3339,260.4914,260.0484,260.2649,14449.0
2019-05-20 12:10:00,264.52,265.0,264.35,264.83,10320.0,260.3929,260.8654,260.2256,260.6981,10320.0
2019-05-20 12:20:00,264.75,265.15,264.75,264.87,4944.0,260.6193,261.0131,260.6193,260.7375,4944.0
2019-05-20 12:30:00,264.77,264.77,264.09,264.54,8400.0,260.639,260.639,259.9696,260.4126,8400.0
2019-05-20 12:40:00,264.42,264.55,264.01,264.12,7238.0,260.2945,260.4224,259.8909,259.9992,7238.0
2019-05-20 12:50:00,264.25,264.38,263.57,263.6,10812.0,260.1271,260.2551,259.4577,259.4873,10812.0
2019-05-20 13:00:00,263.47,263.93,263.47,263.68,9155.0,259.3593,259.8121,259.3593,259.566,9155.0
2019-05-20 13:10:00,263.77,264.2,263.77,264.05,8692.0,259.6546,260.0779,259.6546,259.9302,8692.0
2019-05-20 13:20:00,264.1,264.24,263.73,263.99,9863.0,259.9795,260.1173,259.6152,259.8712,9863.0
2019-05-20 13:30:00,263.86,264.04,263.74,263.81,4417.0,259.7432,259.9204,259.6251,259.694,4417.0
2019-05-20 13:40:00,263.73,264.15,263.31,263.81,19899.0,259.6152,260.0287,259.2018,259.694,19899.0
2019-05-20 13:50:00,263.82,263.85,263.38,263.51,8424.0,259.7038,259.7334,259.2707,259.3987,8424.0
2019-05-20 14:00:00,263.51,263.83,263.32,263.33,14542.0,259.3987,259.7137,259.2116,259.2215,14542.0
2019-05-20 14:10:00,263.43,263.6,262.92,263.18,12246.0,259.3199,259.4873,258.8179,259.0738,12246.0
2019-05-20 14:20:00,263.16,263.24,262.72,262.88,16138.0,259.0541,259.1329,258.621,258.7785,16138.0
2019-05-20 14:30:00,262.88,262.92,261.85,261.92,14004.0,258.7785,258.8179,257.7646,257.8335,14004.0
2019-05-20 14:40:00,261.93,262.09,261.65,261.82,16966.0,257.8433,258.0008,257.5677,257.735,16966.0
2019-05-20 14:50:00,261.85,262.0,261.64,261.94,16922.0,257.7646,257.9122,257.5579,257.8532,16922.0
2019-05-20 15:00:00,261.99,262.02,261.67,261.84,17239.0,257.9024,257.9319,257.5874,257.7547,17239.0
2019-05-20 15:10:00,261.84,262.13,261.45,261.9,35536.0,257.7547,258.0402,257.3708,257.8138,35536.0
2019-05-20 15:20:00,261.9,262.09,261.36,262.09,57682.0,257.8138,258.0008,257.2822,258.0008,57682.0
2019-05-20 15:30:00,262.09,263.07,262.0,262.87,24995.0,258.0008,258.9655,257.9122,258.7687,24995.0
2019-05-20 15:40:00,262.88,263.0,262.49,262.6,23431.0,258.7785,258.8966,258.3946,258.5029,23431.0
2019-05-20 15:50:00,262.63,263.28,262.39,262.8,68625.0,258.5324,259.1723,258.2961,258.6998,68625.0
2019-05-21 09:30:00,265.98,268.0,265.59,266.69,79363.0,261.8301,263.8186,261.4462,262.5291,79363.0
2019-05-21 09:40:00,266.9,266.98,265.8,266.6,17324.0,262.7358,262.8145,261.6529,262.4405,17324.0
2019-05-21 09:50:00,266.71,266.76,266.01,266.56,13648.0,262.5487,262.598,261.8597,262.4011,13648.0
2019-05-21 10:00:00,266.42,267.55,266.42,266.95,22788.0,262.2633,263.3756,262.2633,262.785,22788.0
2019-05-21 10:10:00,267.06,267.1,266.31,266.62,22615.0,262.8933,262.9327,262.155,262.4602,22615.0
2019-05-21 10:20:00,266.59,266.73,265.66,265.75,17106.0,262.4306,262.5684,261.5151,261.6037,17106.0
2019-05-21 10:30:00,265.84,266.84,265.5,266.84,25259.0,261.6923,262.6767,261.3576,262.6767,25259.0
2019-05-21 10:40:00,266.85,267.03,266.37,266.78,13804.0,262.6866,262.8638,262.2141,262.6177,13804.0
2019-05-21 10:50:00,266.72,267.1,266.45,266.45,19802.0,262.5586,262.9327,262.2928,262.2928,19802.0
2019-05-21 11:00:00,266.44,266.66,265.78,266.6,20067.0,262.283,262.4995,261.6333,262.4405,20067.0
2019-05-21 11:10:00,266.62,266.87,266.1,266.24,22503.0,262.4602,262.7063,261.9483,262.0861,22503.0
2019-05-21 11:20:00,266.25,266.76,265.96,266.28,25079.0,262.0959,262.598,261.8104,262.1255,25079.0
2019-05-21 11:30:00,266.29,266.34,265.61,266.02,16894.0,262.1353,262.1845,261.4659,261.8695,16894.0
2019-05-21 11:40:00,266.07,266.07,265.46,265.7,12411.0,261.9187,261.9187,261.3183,261.5545,12411.0
2019-05-21 11:50:00,265.81,265.9,265.46,265.5,12844.0,261.6628,261.7514,261.3183,261.3576,12844.0
2019-05-21 12:00:00,265.59,265.9,265.57,265.67,8922.0,261.4462,261.7514,261.4265,261.525,8922.0
2019-05-21 12:10:00,265.81,266.1,265.65,265.89,9044.0,261.6628,261.9483,261.5053,261.7415,9044.0
2019-05-21 12:20:00,266.01,266.06,265.69,265.7,8852.0,261.8597,261.9089,261.5447,261.5545,8852.0
2019-05-21 12:30:00,265.72,265.8,265.3,265.34,8544.0,261.5742,261.6529,261.1607,261.2001,8544.0
2019-05-21 12:40:00,265.38,265.55,265.21,265.36,6461.0,261.2395,261.4068,261.0722,261.2198,6461.0
2019-05-21 12:50:00,265.36,265.7,265.35,265.59,8142.0,261.2198,261.5545,261.21,261.4462,8142.0
2019-05-21 13:00:00,265.67,266.06,265.64,265.69,13735.0,261.525,261.9089,261.4954,261.5447,13735.0
2019-05-21 13:10:00,265.6,265.93,265.5,265.93,5845.0,261.4561,261.7809,261.3576,261.7809,5845.0
2019-05-21 13:20:00,265.93,266.26,265.93,265.99,6883.0,261.7809,262.1058,261.7809,261.84,6883.0
2019-05-21 13:30:00,265.99,266.35,265.94,266.26,5481.0,261.84,262.1944,261.7908,262.1058,5481.0
2019-05-21 13:40:00,266.26,266.31,266.05,266.23,10194.0,262.1058,262.155,261.899,262.0762,10194.0
2019-05-21 13:50:00,266.21,266.26,266.06,266.17,10919.0,262.0565,262.1058,261.9089,262.0172,10919.0
2019-05-21 14:00:00,266.14,266.25,265.79,265.89,22590.0,261.9876,262.0959,261.6431,261.7415,22590.0
2019-05-21 14:10:00,265.88,266.22,265.88,266.11,6601.0,261.7317,262.0664,261.7317,261.9581,6601.0
2019-05-21 14:20:00,266.07,266.31,266.0,266.19,9077.0,261.9187,262.155,261.8498,262.0369,9077.0
2019-05-21 14:30:00,266.13,266.13,265.9,266.05,20797.0,261.9778,261.9778,261.7514,261.899,20797.0
2019-05-21 14:40:00,266.07,266.21,265.92,265.92,6167.0,261.9187,262.0565,261.7711,261.7711,6167.0
2019-05-21 14:50:00,265.89,266.07,265.61,265.61,13382.0,261.7415,261.9187,261.4659,261.4659,13382.0
2019-05-21 15:00:00,265.59,265.96,265.46,265.76,15588.0,261.4462,261.8104,261.3183,261.6136,15588.0
2019-05-21 15:10:00,265.74,265.8,265.48,265.59,17938.0,261.5939,261.6529,261.3379,261.4462,17938.0
2019-05-21 15:20:00,265.55,265.7,265.17,265.69,22902.0,261.4068,261.5545,261.0328,261.5447,22902.0
2019-05-21 15:30:00,265.7,266.05,265.49,265.57,22888.0,261.5545,261.899,261.3478,261.4265,22888.0
2019-05-21 15:40:00,265.54,265.58,265.21,265.56,24394.0,261.397,261.4364,261.0722,261.4167,24394.0
2019-05-21 15:50:00,265.56,265.67,265.11,265.53,69191.0,261.4167,261.525,260.9737,261.3872,69191.0
2019-05-22 09:30:00,267.63,269.92,266.2,268.65,146897.0,263.4544,265.7087,262.0467,264.4585,146897.0
2019-05-22 09:40:00,268.74,268.74,266.87,267.42,26114.0,264.5471,264.5471,262.7063,263.2477,26114.0
2019-05-22 09:50:00,267.41,269.07,267.26,268.99,38606.0,263.2378,264.8719,263.0902,264.7932,38606.0
2019-05-22 10:00:00,268.87,269.39,268.6,268.94,17745.0,264.675,265.1869,264.4093,264.744,17745.0
2019-05-22 10:10:00,268.92,269.61,268.62,269.15,17701.0,264.7243,265.4035,264.4289,264.9507,17701.0
2019-05-22 10:20:00,269.24,269.75,268.77,269.23,12603.0,265.0393,265.5413,264.5766,265.0294,12603.0
2019-05-22 10:30:00,269.25,269.68,268.92,269.52,25165.0,265.0491,265.4724,264.7243,265.3149,25165.0
2019-05-22 10:40:00,269.61,270.52,269.6,270.4,25394.0,265.4035,266.2993,265.3937,266.1812,25394.0
2019-05-22 10:50:00,270.49,271.41,270.35,271.3,39286.0,266.2698,267.1754,266.132,267.0671,39286.0
2019-05-22 11:00:00,271.44,271.52,270.83,270.86,34164.0,267.2049,267.2837,266.6045,266.634,34164.0
2019-05-22 11:10:00,270.88,271.0,270.3,270.47,26330.0,266.6537,266.7718,266.0827,266.2501,26330.0
2019-05-22 11:20:00,270.53,270.53,270.03,270.35,23265.0,266.3091,266.3091,265.8169,266.132,23265.0
2019-05-22 11:30:00,270.41,271.18,270.41,270.66,48279.0,266.191,266.949,266.191,266.4371,48279.0
2019-05-22 11:40:00,270.8,271.58,270.79,271.28,20379.0,266.5749,267.3428,266.5651,267.0474,20379.0
2019-05-22 11:50:00,271.28,271.51,270.76,270.92,13460.0,267.0474,267.2739,266.5356,266.6931,13460.0
2019-05-22 12:00:00,270.85,271.49,270.84,271.25,21601.0,266.6242,267.2542,266.6143,267.0179,21601.0
2019-05-22 12:10:00,271.21,271.68,271.17,271.56,15648.0,266.9785,267.4412,266.9392,267.3231,15648.0
2019-05-22 12:20:00,271.62,272.61,271.5,272.11,44433.0,267.3821,268.3567,267.264,267.8645,44433.0
2019-05-22 12:30:00,272.11,272.36,271.92,272.29,26341.0,267.8645,268.1106,267.6775,268.0417,26341.0
2019-05-22 12:40:00,272.25,272.39,272.17,272.35,19787.0,268.0023,268.1401,267.9236,268.1008,19787.0
2019-05-22 12:50:00,272.4,272.45,272.21,272.26,12401.0,268.15,268.1992,267.9629,268.0122,12401.0
2019-05-22 13:00:00,272.23,272.39,271.95,272.04,39018.0,267.9826,268.1401,267.707,267.7956,39018.0
2019-05-22 13:10:00,272.0,272.35,271.9,272.21,16697.0,267.7562,268.1008,267.6578,267.9629,16697.0
2019-05-22 13:20:00,272.26,272.61,272.19,272.41,9115.0,268.0122,268.3567,267.9432,268.1598,9115.0
2019-05-22 13:30:00,272.41,272.41,271.95,272.11,19535.0,268.1598,268.1598,267.707,267.8645,19535.0
2019-05-22 13:40:00,272.16,272.16,271.71,272.01,36992.0,267.9137,267.9137,267.4707,267.7661,36992.0
2019-05-22 13:50:00,272.09,272.59,272.02,272.36,14527.0,267.8448,268.337,267.7759,268.1106,14527.0
2019-05-22 14:00:00,272.39,272.43,271.52,272.43,18382.0,268.1401,268.1795,267.2837,268.1795,18382.0
2019-05-22 14:10:00,272.44,272.44,271.82,272.11,20046.0,268.1893,268.1893,267.579,267.8645,20046.0
2019-05-22 14:20:00,272.2,272.42,272.17,272.26,11772.0,267.9531,268.1697,267.9236,268.0122,11772.0
2019-05-22 14:30:00,272.32,272.68,272.31,272.55,9550.0,268.0712,268.4256,268.0614,268.2976,9550.0
2019-05-22 14:40:00,272.59,272.89,272.53,272.68,21301.0,268.337,268.6323,268.2779,268.4256,21301.0
2019-05-22 14:50:00,272.75,273.0,272.64,272.97,17739.0,268.4945,268.7406,268.3862,268.7111,17739.0
2019-05-22 15:00:00,272.92,273.27,272.48,272.5,26645.0,268.6619,269.0064,268.2287,268.2484,26645.0
2019-05-22 15:10:00,272.46,272.67,272.26,272.46,11195.0,268.209,268.4158,268.0122,268.209,11195.0
2019-05-22 15:20:00,272.41,272.41,272.11,272.13,20227.0,268.1598,268.1598,267.8645,267.8842,20227.0
2019-05-22 15:30:00,272.13,272.3,272.0,272.24,41275.0,267.8842,268.0515,267.7562,267.9925,41275.0
2019-05-22 15:40:00,272.24,272.41,272.16,272.3,65659.0,267.9925,268.1598,267.9137,268.0515,65659.0
2019-05-22 15:50:00,272.3,272.37,271.57,271.66,114202.0,268.0515,268.1204,267.3329,267.4215,114202.0
2019-05-23 09:30:00,268.94,269.33,266.62,267.13,55869.0,264.744,265.1279,262.4602,262.9622,55869.0
2019-05-23 09:40:00,266.99,267.49,266.5,266.71,74758.0,262.8244,263.3166,262.342,262.5487,74758.0
2019-05-23 09:50:00,266.73,267.67,266.2,267.66,26910.0,262.5684,263.4938,262.0467,263.4839,26910.0
2019-05-23 10:00:00,267.54,268.15,266.57,266.58,21589.0,263.3658,263.9663,262.4109,262.4208,21589.0
2019-05-23 10:10:00,266.6,267.23,265.71,265.81,19102.0,262.4405,263.0606,261.5644,261.6628,19102.0
2019-05-23 10:20:00,265.81,266.58,265.37,266.58,36353.0,261.6628,262.4208,261.2297,262.4208,36353.0
2019-05-23 10:30:00,266.53,267.91,266.42,267.82,18193.0,262.3716,263.73,262.2633,263.6414,18193.0
2019-05-23 10:40:00,268.0,268.16,267.42,267.69,26826.0,263.8186,263.9761,263.2477,263.5135,26826.0
2019-05-23 10:50:00,267.78,268.35,267.57,268.2,22341.0,263.6021,264.1632,263.3953,264.0155,22341.0
2019-05-23 11:00:00,268.18,268.21,266.7,267.06,37197.0,263.9958,264.0253,262.5389,262.8933,37197.0
2019-05-23 11:10:00,266.93,267.3,266.7,267.3,10592.0,262.7653,263.1295,262.5389,263.1295,10592.0
2019-05-23 11:20:00,267.27,267.68,266.83,267.19,9264.0,263.1,263.5036,262.6669,263.0213,9264.0
2019-05-23 11:30:00,267.11,267.71,267.1,267.49,28122.0,262.9425,263.5331,262.9327,263.3166,28122.0
2019-05-23 11:40:00,267.43,267.43,267.1,267.18,6805.0,263.2575,263.2575,262.9327,263.0114,6805.0
2019-05-23 11:50:00,267.27,267.63,266.65,266.74,13188.0,263.1,263.4544,262.4897,262.5783,13188.0
2019-05-23 12:00:00,266.81,267.82,266.64,267.04,17279.0,262.6472,263.6414,262.4798,262.8736,17279.0
2019-05-23 12:10:00,267.11,267.37,266.91,267.23,11429.0,262.9425,263.1985,262.7456,263.0606,11429.0
2019-05-23 12:20:00,267.16,267.51,267.07,267.38,12315.0,262.9917,263.3363,262.9031,263.2083,12315.0
2019-05-23 12:30:00,267.35,268.49,267.35,268.49,20704.0,263.1788,264.301,263.1788,264.301,20704.0
2019-05-23 12:40:00,268.52,269.01,268.42,269.01,23972.0,264.3305,264.8129,264.2321,264.8129,23972.0
2019-05-23 12:50:00,269.01,269.16,268.18,268.45,18534.0,264.8129,264.9605,263.9958,264.2616,18534.0
2019-05-23 13:00:00,268.43,268.43,268.0,268.15,14433.0,264.2419,264.2419,263.8186,263.9663,14433.0
2019-05-23 13:10:00,268.07,268.2,267.5,267.75,13512.0,263.8875,264.0155,263.3264,263.5725,13512.0
2019-05-23 13:20:00,267.74,268.82,267.61,268.65,25861.0,263.5627,264.6258,263.4347,264.4585,25861.0
2019-05-23 13:30:00,268.6,269.25,268.51,269.23,19635.0,264.4093,265.0491,264.3207,265.0294,19635.0
2019-05-23 13:40:00,269.21,269.36,268.75,268.75,23409.0,265.0097,265.1574,264.5569,264.5569,23409.0
2019-05-23 13:50:00,268.66,268.86,268.39,268.43,8864.0,264.4683,264.6652,264.2025,264.2419,8864.0
2019-05-23 14:00:00,268.55,268.87,268.23,268.28,7496.0,264.36,264.675,264.045,264.0943,7496.0
2019-05-23 14:10:00,268.3,268.96,268.02,268.84,16538.0,264.1139,264.7636,263.8383,264.6455,16538.0
2019-05-23 14:20:00,268.87,269.68,268.82,269.02,28622.0,264.675,265.4724,264.6258,264.8227,28622.0
2019-05-23 14:30:00,269.16,269.61,269.05,269.29,25395.0,264.9605,265.4035,264.8522,265.0885,25395.0
2019-05-23 14:40:00,269.25,269.25,268.63,268.78,11111.0,265.0491,265.0491,264.4388,264.5865,11111.0
2019-05-23 14:50:00,268.86,269.51,268.86,269.47,23715.0,264.6652,265.3051,264.6652,265.2657,23715.0
2019-05-23 15:00:00,269.4,269.4,268.89,269.27,13615.0,265.1968,265.1968,264.6947,265.0688,13615.0
2019-05-23 15:10:00,269.36,269.9,269.13,269.74,13704.0,265.1574,265.689,264.931,265.5315,13704.0
2019-05-23 15:20:00,269.73,270.98,269.73,270.75,52431.0,265.5216,266.7521,265.5216,266.5257,52431.0
2019-05-23 15:30:00,270.69,270.9,270.35,270.35,48545.0,266.4667,266.6734,266.132,266.132,48545.0
2019-05-23 15:40:00,270.28,270.52,269.83,270.41,30359.0,266.063,266.2993,265.6201,266.191,30359.0
2019-05-23 15:50:00,270.46,271.34,270.29,271.15,129016.0,266.2402,267.1065,266.0729,266.9195,129016.0
2019-05-24 09:30:00,272.41,275.57,272.41,274.75,43607.0,268.1598,271.2705,268.1598,270.4633,43607.0
2019-05-24 09:40:00,274.95,275.53,274.89,274.9,14504.0,270.6602,271.2311,270.6011,270.611,14504.0
2019-05-24 09:50:00,275.03,276.2,275.03,275.75,25363.0,270.7389,271.8907,270.7389,271.4477,25363.0
2019-05-24 10:00:00,275.76,276.38,275.6,276.31,11837.0,271.4575,272.0679,271.3,271.999,11837.0
2019-05-24 10:10:00,276.37,276.66,276.11,276.15,45099.0,272.058,272.3435,271.8021,271.8415,45099.0
2019-05-24 10:20:00,276.07,276.11,275.02,275.02,13947.0,271.7627,271.8021,270.7291,270.7291,13947.0
2019-05-24 10:30:00,275.12,275.67,274.89,275.45,11590.0,270.8275,271.369,270.6011,271.1524,11590.0
2019-05-24 10:40:00,275.38,275.62,274.55,274.56,19291.0,271.0835,271.3197,270.2664,270.2763,19291.0
2019-05-24 10:50:00,274.59,274.64,273.48,273.71,27955.0,270.3058,270.355,269.2131,269.4395,27955.0
2019-05-24 11:00:00,273.51,273.85,272.84,273.12,18618.0,269.2427,269.5773,268.5831,268.8587,18618.0
2019-05-24 11:10:00,273.16,273.56,272.94,273.36,10801.0,268.8981,269.2919,268.6815,269.095,10801.0
2019-05-24 11:20:00,273.23,273.5,272.89,273.37,21146.0,268.967,269.2328,268.6323,269.1048,21146.0
2019-05-24 11:30:00,273.5,274.0,273.21,273.84,16632.0,269.2328,269.725,268.9473,269.5675,16632.0
2019-05-24 11:40:00,273.83,274.18,273.79,274.03,14778.0,269.5577,269.9022,269.5183,269.7545,14778.0
2019-05-24 11:50:00,273.97,274.08,273.46,273.78,10593.0,269.6955,269.8038,269.1934,269.5084,10593.0
2019-05-24 12:00:00,273.74,273.74,273.34,273.44,14508.0,269.4691,269.4691,269.0753,269.1737,14508.0
2019-05-24 12:10:00,273.54,273.64,273.08,273.25,12250.0,269.2722,269.3706,268.8194,268.9867,12250.0
2019-05-24 12:20:00,273.29,273.84,273.29,273.62,10148.0,269.0261,269.5675,269.0261,269.3509,10148.0
2019-05-24 12:30:00,273.85,274.25,273.69,274.25,7600.0,269.5773,269.9711,269.4198,269.9711,7600.0
2019-05-24 12:40:00,274.23,274.34,274.02,274.1,7488.0,269.9514,270.0597,269.7447,269.8234,7488.0
2019-05-24 12:50:00,274.13,274.3,274.04,274.3,8427.0,269.853,270.0203,269.7644,270.0203,8427.0
2019-05-24 13:00:00,274.37,274.39,274.02,274.1,6046.0,270.0892,270.1089,269.7447,269.8234,6046.0
2019-05-24 13:10:00,274.1,274.32,273.88,273.97,13726.0,269.8234,270.04,269.6069,269.6955,13726.0
2019-05-24 13:20:00,273.87,273.97,273.64,273.64,5758.0,269.597,269.6955,269.3706,269.3706,5758.0
2019-05-24 13:30:00,273.72,273.83,273.35,273.35,5627.0,269.4494,269.5577,269.0851,269.0851,5627.0
2019-05-24 13:40:00,273.41,273.66,273.39,273.44,5325.0,269.1442,269.3903,269.1245,269.1737,5325.0
2019-05-24 13:50:00,273.4,273.51,273.01,273.04,5089.0,269.1344,269.2427,268.7505,268.78,5089.0
2019-05-24 14:00:00,272.98,273.17,272.84,273.04,7865.0,268.7209,268.908,268.5831,268.78,7865.0
2019-05-24 14:10:00,273.06,273.13,272.71,272.92,8498.0,268.7997,268.8686,268.4551,268.6619,8498.0
2019-05-24 14:20:00,273.03,273.13,272.78,272.78,7124.0,268.7701,268.8686,268.524,268.524,7124.0
2019-05-24 14:30:00,272.75,272.96,272.66,272.66,7708.0,268.4945,268.7012,268.4059,268.4059,7708.0
2019-05-24 14:40:00,272.74,273.08,272.56,272.56,8409.0,268.4847,268.8194,268.3075,268.3075,8409.0
2019-05-24 14:50:00,272.61,272.7,272.38,272.63,7866.0,268.3567,268.4453,268.1303,268.3764,7866.0
2019-05-24 15:00:00,272.65,272.92,272.59,272.66,7750.0,268.3961,268.6619,268.337,268.4059,7750.0
2019-05-24 15:10:00,272.79,272.79,272.35,272.35,6041.0,268.5339,268.5339,268.1008,268.1008,6041.0
2019-05-24 15:20:00,272.35,272.66,272.31,272.47,8339.0,268.1008,268.4059,268.0614,268.2189,8339.0
2019-05-24 15:30:00,272.45,272.69,272.29,272.59,13062.0,268.1992,268.4354,268.0417,268.337,13062.0
2019-05-24 15:40:00,272.63,272.64,272.22,272.27,51100.0,268.3764,268.3862,267.9728,268.022,51100.0
2019-05-24 15:50:00,272.29,272.35,271.64,271.94,95423.0,268.0417,268.1008,267.4018,267.6971,95423.0
2019-05-28 09:30:00,273.82,274.83,273.06,273.74,78200.0,269.5478,270.5421,268.7997,269.4691,78200.0
2019-05-28 09:40:00,273.89,274.6,273.88,274.28,39883.0,269.6167,270.3156,269.6069,270.0006,39883.0
2019-05-28 09:50:00,274.3,274.65,274.05,274.26,29574.0,270.0203,270.3649,269.7742,269.981,29574.0
2019-05-28 10:00:00,274.27,274.4,273.36,273.36,20158.0,269.9908,270.1188,269.095,269.095,20158.0
2019-05-28 10:10:00,273.18,273.2,272.19,272.48,10071.0,268.9178,268.9375,267.9432,268.2287,10071.0
2019-05-28 10:20:00,272.45,272.59,271.63,271.81,13501.0,268.1992,268.337,267.392,267.5692,13501.0
2019-05-28 10:30:00,271.73,271.95,270.45,270.57,17022.0,267.4904,267.707,266.2304,266.3485,17022.0
2019-05-28 10:40:00,270.6,270.79,270.21,270.27,9385.0,266.3781,266.5651,265.9941,266.0532,9385.0
2019-05-28 10:50:00,270.27,270.6,269.84,270.45,8937.0,266.0532,266.3781,265.6299,266.2304,8937.0
2019-05-28 11:00:00,270.66,271.23,270.53,270.53,22879.0,266.4371,266.9982,266.3091,266.3091,22879.0
2019-05-28 11:10:00,270.57,271.21,270.37,271.0,18577.0,266.3485,266.9785,266.1516,266.7718,18577.0
2019-05-28 11:20:00,270.91,271.32,270.66,270.74,15058.0,266.6832,267.0868,266.4371,266.5159,15058.0
2019-05-28 11:30:00,270.68,270.81,270.37,270.44,14536.0,266.4568,266.5848,266.1516,266.2206,14536.0
2019-05-28 11:40:00,270.48,270.88,270.25,270.56,8839.0,266.2599,266.6537,266.0335,266.3387,8839.0
2019-05-28 11:50:00,270.21,270.69,269.86,270.52,7230.0,265.9941,266.4667,265.6496,266.2993,7230.0
2019-05-28 12:00:00,270.66,271.13,270.45,270.86,8326.0,266.4371,266.8998,266.2304,266.634,8326.0
2019-05-28 12:10:00,270.85,271.49,270.71,271.21,10530.0,266.6242,267.2542,266.4863,266.9785,10530.0
2019-05-28 12:20:00,271.22,271.56,270.81,271.1,6988.0,266.9884,267.3231,266.5848,266.8703,6988.0
2019-05-28 12:30:00,271.06,271.15,270.32,270.38,10887.0,266.8309,266.9195,266.1024,266.1615,10887.0
2019-05-28 12:40:00,270.41,270.41,269.87,270.0,8846.0,266.191,266.191,265.6594,265.7874,8846.0
2019-05-28 12:50:00,269.96,270.33,269.81,269.85,4888.0,265.748,266.1123,265.6004,265.6398,4888.0
2019-05-28 13:00:00,269.88,270.05,269.48,269.65,8937.0,265.6693,265.8366,265.2755,265.4429,8937.0
2019-05-28 13:10:00,269.66,269.79,269.37,269.52,7009.0,265.4527,265.5807,265.1672,265.3149,7009.0
2019-05-28 13:20:00,269.61,269.9,269.6,269.73,4970.0,265.4035,265.689,265.3937,265.5216,4970.0
2019-05-28 13:30:00,269.58,269.76,269.55,269.64,9626.0,265.374,265.5512,265.3444,265.433,9626.0
2019-05-28 13:40:00,269.64,270.08,269.6,269.8,6289.0,265.433,265.8662,265.3937,265.5905,6289.0
2019-05-28 13:50:00,269.76,269.9,269.52,269.66,7851.0,265.5512,265.689,265.3149,265.4527,7851.0
2019-05-28 14:00:00,269.58,269.9,269.47,269.65,7625.0,265.374,265.689,265.2657,265.4429,7625.0
2019-05-28 14:10:00,269.62,269.88,269.44,269.76,8453.0,265.4133,265.6693,265.2362,265.5512,8453.0
2019-05-28 14:20:00,269.74,269.74,268.72,268.72,24129.0,265.5315,265.5315,264.5274,264.5274,24129.0
2019-05-28 14:30:00,268.67,268.99,268.53,268.68,14388.0,264.4782,264.7932,264.3404,264.488,14388.0
2019-05-28 14:40:00,268.65,268.78,268.16,268.64,15501.0,264.4585,264.5865,263.9761,264.4486,15501.0
2019-05-28 14:50:00,268.56,268.61,267.5,267.59,19005.0,264.3699,264.4191,263.3264,263.415,19005.0
2019-05-28 15:00:00,267.59,267.96,267.0,267.83,36422.0,263.415,263.7792,262.8342,263.6513,36422.0
2019-05-28 15:10:00,267.79,267.93,267.29,267.78,17342.0,263.6119,263.7497,263.1197,263.6021,17342.0
2019-05-28 15:20:00,267.83,267.85,267.18,267.21,26068.0,263.6513,263.671,263.0114,263.0409,26068.0
2019-05-28 15:30:00,267.18,267.35,266.51,266.83,27380.0,263.0114,263.1788,262.3519,262.6669,27380.0
2019-05-28 15:40:00,266.66,266.83,266.02,266.69,29561.0,262.4995,262.6669,261.8695,262.5291,29561.0
2019-05-28 15:50:00,266.75,267.18,266.19,266.31,129030.0,262.5881,263.0114,262.0369,262.155,129030.0
2019-05-29 09:30:00,262.84,264.53,262.48,262.49,64878.0,258.7391,260.4028,258.3847,258.3946,64878.0
2019-05-29 09:40:00,262.3,264.24,262.3,263.44,62644.0,258.2076,260.1173,258.2076,259.3298,62644.0
2019-05-29 09:50:00,263.31,264.35,262.93,264.35,16348.0,259.2018,260.2256,258.8277,260.2256,16348.0
2019-05-29 10:00:00,264.49,264.6,263.61,264.18,17851.0,260.3634,260.4717,259.4971,260.0582,17851.0
2019-05-29 10:10:00,264.18,264.42,263.36,263.91,35045.0,260.0582,260.2945,259.251,259.7924,35045.0
2019-05-29 10:20:00,263.97,264.51,263.43,264.51,9687.0,259.8515,260.3831,259.3199,260.3831,9687.0
2019-05-29 10:30:00,264.33,264.56,263.64,263.98,9614.0,260.2059,260.4323,259.5266,259.8613,9614.0
2019-05-29 10:40:00,263.97,263.98,262.76,263.23,18287.0,259.8515,259.8613,258.6604,259.123,18287.0
2019-05-29 10:50:00,263.23,263.5,262.76,263.1,9694.0,259.123,259.3888,258.6604,258.9951,9694.0
2019-05-29 11:00:00,263.04,264.42,262.73,264.19,11453.0,258.936,260.2945,258.6308,260.0681,11453.0
2019-05-29 11:10:00,264.02,264.1,263.53,263.8,10286.0,259.9007,259.9795,259.4184,259.6842,10286.0
2019-05-29 11:20:00,263.81,263.93,262.97,263.23,21144.0,259.694,259.8121,258.8671,259.123,21144.0
2019-05-29 11:30:00,263.11,263.33,262.65,262.67,11421.0,259.0049,259.2215,258.5521,258.5718,11421.0
2019-05-29 11:40:00,262.43,262.75,262.18,262.65,6934.0,258.3355,258.6505,258.0894,258.5521,6934.0
2019-05-29 11:50:00,262.65,262.68,262.11,262.66,8944.0,258.5521,258.5816,258.0205,258.5619,8944.0
2019-05-29 12:00:00,262.63,264.05,262.56,263.79,9457.0,258.5324,259.9302,258.4635,259.6743,9457.0
2019-05-29 12:10:00,263.79,264.62,263.57,264.56,20428.0,259.6743,260.4914,259.4577,260.4323,20428.0
2019-05-29 12:20:00,264.54,265.15,264.32,264.98,9355.0,260.4126,261.0131,260.196,260.8457,9355.0
2019-05-29 12:30:00,264.94,265.38,264.74,265.34,4928.0,260.8064,261.2395,260.6095,261.2001,4928.0
2019-05-29 12:40:00,265.27,265.82,264.93,265.51,31418.0,261.1312,261.6726,260.7965,261.3675,31418.0
2019-05-29 12:50:00,265.58,265.59,264.9,264.92,10463.0,261.4364,261.4462,260.767,260.7867,10463.0
2019-05-29 13:00:00,264.89,265.51,264.47,265.5,27257.0,260.7571,261.3675,260.3437,261.3576,27257.0
2019-05-29 13:10:00,265.67,265.87,264.54,264.72,16610.0,261.525,261.7219,260.4126,260.5898,16610.0
2019-05-29 13:20:00,264.64,264.65,264.27,264.5,4327.0,260.511,260.5209,260.1468,260.3732,4327.0
2019-05-29 13:30:00,264.45,264.91,264.35,264.86,5248.0,260.324,260.7768,260.2256,260.7276,5248.0
2019-05-29 13:40:00,264.86,265.29,264.58,265.23,20132.0,260.7276,261.1509,260.452,261.0918,20132.0
2019-05-29 13:50:00,265.17,265.41,264.91,265.07,8226.0,261.0328,261.269,260.7768,260.9343,8226.0
2019-05-29 14:00:00,265.0,265.5,264.92,264.92,7626.0,260.8654,261.3576,260.7867,260.7867,7626.0
2019-05-29 14:10:00,264.98,265.12,264.67,264.74,16046.0,260.8457,260.9836,260.5406,260.6095,16046.0
2019-05-29 14:20:00,264.73,264.74,264.21,264.42,11731.0,260.5996,260.6095,260.0878,260.2945,11731.0
2019-05-29 14:30:00,264.34,264.34,263.24,263.32,12189.0,260.2157,260.2157,259.1329,259.2116,12189.0
2019-05-29 14:40:00,263.44,263.45,262.83,263.23,14359.0,259.3298,259.3396,258.7293,259.123,14359.0
2019-05-29 14:50:00,263.18,264.0,262.96,264.0,14590.0,259.0738,259.881,258.8573,259.881,14590.0
2019-05-29 15:00:00,263.97,263.97,263.04,263.39,40648.0,259.8515,259.8515,258.936,259.2805,40648.0
2019-05-29 15:10:00,263.39,263.56,263.25,263.47,14600.0,259.2805,259.4479,259.1427,259.3593,14600.0
2019-05-29 15:20:00,263.44,263.91,263.14,263.89,28949.0,259.3298,259.7924,259.0344,259.7727,28949.0
2019-05-29 15:30:00,263.83,264.76,263.56,264.57,22125.0,259.7137,260.6292,259.4479,260.4421,22125.0
2019-05-29 15:40:00,264.68,265.17,264.53,264.53,28085.0,260.5504,261.0328,260.4028,260.4028,28085.0
2019-05-29 15:50:00,264.49,265.0,263.88,264.65,69210.0,260.3634,260.8654,259.7629,260.5209,69210.0
2019-05-30 09:30:00,265.72,266.49,265.39,266.45,19365.0,261.5742,262.3322,261.2493,262.2928,19365.0
2019-05-30 09:40:00,266.25,266.44,265.85,266.05,14698.0,262.0959,262.283,261.7022,261.899,14698.0
2019-05-30 09:50:00,266.05,266.29,265.04,265.23,20638.0,261.899,262.1353,260.9048,261.0918,20638.0
2019-05-30 10:00:00,265.07,266.88,264.83,266.76,9423.0,260.9343,262.7161,260.6981,262.598,9423.0
2019-05-30 10:10:00,266.65,267.04,266.3,266.94,8976.0,262.4897,262.8736,262.1451,262.7752,8976.0
2019-05-30 10:20:00,266.91,267.41,266.9,267.41,6731.0,262.7456,263.2378,262.7358,263.2378,6731.0
2019-05-30 10:30:00,267.4,267.84,267.28,267.45,4254.0,263.228,263.6611,263.1099,263.2772,4254.0
2019-05-30 10:40:00,267.21,267.57,267.0,267.13,5003.0,263.0409,263.3953,262.8342,262.9622,5003.0
2019-05-30 10:50:00,267.22,267.23,266.65,266.8,2519.0,263.0508,263.0606,262.4897,262.6373,2519.0
2019-05-30 11:00:00,266.63,266.64,266.24,266.41,10072.0,262.47,262.4798,262.0861,262.2534,10072.0
2019-05-30 11:10:00,266.49,267.04,266.26,266.58,11456.0,262.3322,262.8736,262.1058,262.4208,11456.0
2019-05-30 11:20:00,266.57,266.65,266.12,266.44,53036.0,262.4109,262.4897,261.968,262.283,53036.0
2019-05-30 11:30:00,266.53,266.69,265.71,266.25,7458.0,262.3716,262.5291,261.5644,262.0959,7458.0
2019-05-30 11:40:00,266.24,266.57,265.94,266.1,3855.0,262.0861,262.4109,261.7908,261.9483,3855.0
2019-05-30 11:50:00,266.05,266.12,265.72,265.94,12341.0,261.899,261.968,261.5742,261.7908,12341.0
2019-05-30 12:00:00,266.04,266.08,265.71,265.71,5743.0,261.8892,261.9286,261.5644,261.5644,5743.0
2019-05-30 12:10:00,265.73,266.26,265.65,266.04,5244.0,261.584,262.1058,261.5053,261.8892,5244.0
2019-05-30 12:20:00,265.85,266.37,265.79,266.19,2600.0,261.7022,262.2141,261.6431,262.0369,2600.0
2019-05-30 12:30:00,266.02,266.58,265.89,266.58,2537.0,261.8695,262.4208,261.7415,262.4208,2537.0
2019-05-30 12:40:00,266.7,267.07,266.7,266.98,4697.0,262.5389,262.9031,262.5389,262.8145,4697.0
2019-05-30 12:50:00,267.1,267.23,266.67,266.89,5093.0,262.9327,263.0606,262.5094,262.7259,5093.0
2019-05-30 13:00:00,266.96,267.08,266.68,266.87,4203.0,262.7948,262.913,262.5192,262.7063,4203.0
2019-05-30 13:10:00,266.93,267.01,266.72,266.73,2600.0,262.7653,262.8441,262.5586,262.5684,2600.0
2019-05-30 13:20:00,266.79,266.8,266.45,266.68,4364.0,262.6275,262.6373,262.2928,262.5192,4364.0
2019-05-30 13:30:00,266.57,266.67,266.27,266.67,8350.0,262.4109,262.5094,262.1156,262.5094,8350.0
2019-05-30 13:40:00,266.62,266.83,266.55,266.74,4945.0,262.4602,262.6669,262.3912,262.5783,4945.0
2019-05-30 13:50:00,266.76,267.05,266.74,266.89,4677.0,262.598,262.8834,262.5783,262.7259,4677.0
2019-05-30 14:00:00,266.88,267.02,266.76,266.76,9134.0,262.7161,262.8539,262.598,262.598,9134.0
2019-05-30 14:10:00,266.76,267.08,266.76,267.04,9031.0,262.598,262.913,262.598,262.8736,9031.0
2019-05-30 14:20:00,267.07,267.14,266.79,267.0,4478.0,262.9031,262.972,262.6275,262.8342,4478.0
2019-05-30 14:30:00,266.89,266.92,266.4,266.41,4334.0,262.7259,262.7555,262.2436,262.2534,4334.0
2019-05-30 14:40:00,266.42,266.63,266.38,266.53,4660.0,262.2633,262.47,262.2239,262.3716,4660.0
2019-05-30 14:50:00,266.53,267.33,266.53,267.32,4056.0,262.3716,263.1591,262.3716,263.1492,4056.0
2019-05-30 15:00:00,267.25,267.43,266.66,266.9,15760.0,263.0803,263.2575,262.4995,262.7358,15760.0
2019-05-30 15:10:00,266.92,267.78,266.92,267.73,22227.0,262.7555,263.6021,262.7555,263.5528,22227.0
2019-05-30 15:20:00,267.67,268.26,267.61,268.17,18098.0,263.4938,264.0746,263.4347,263.986,18098.0
2019-05-30 15:30:00,268.14,268.44,267.48,268.01,17582.0,263.9564,264.2518,263.3067,263.8285,17582.0
2019-05-30 15:40:00,268.03,268.37,267.84,268.37,29576.0,263.8482,264.1828,263.6611,264.1828,29576.0
2019-05-30 15:50:00,268.35,268.35,267.88,267.97,66552.0,264.1632,264.1632,263.7005,263.7891,66552.0
2019-05-31 09:30:00,265.54,266.63,265.01,266.43,26804.0,261.397,262.47,260.8753,262.2731,26804.0
2019-05-31 09:40:00,266.22,266.34,265.47,265.76,14169.0,262.0664,262.1845,261.3281,261.6136,14169.0
2019-05-31 09:50:00,265.76,266.95,265.59,266.81,22785.0,261.6136,262.785,261.4462,262.6472,22785.0
2019-05-31 10:00:00,266.66,266.87,266.06,266.28,37660.0,262.4995,262.7063,261.9089,262.1255,37660.0
2019-05-31 10:10:00,266.21,266.54,265.88,266.36,19761.0,262.0565,262.3814,261.7317,262.2042,19761.0
2019-05-31 10:20:00,266.28,267.44,266.25,267.1,16772.0,262.1255,263.2674,262.0959,262.9327,16772.0
2019-05-31 10:30:00,267.09,267.81,267.09,267.32,7677.0,262.9228,263.6316,262.9228,263.1492,7677.0
2019-05-31 10:40:00,267.33,267.38,266.81,267.31,9514.0,263.1591,263.2083,262.6472,263.1394,9514.0
2019-05-31 10:50:00,267.48,268.18,267.3,268.17,10715.0,263.3067,263.9958,263.1295,263.986,10715.0
2019-05-31 11:00:00,268.06,268.64,267.95,268.62,5482.0,263.8777,264.4486,263.7694,264.4289,5482.0
2019-05-31 11:10:00,268.52,268.75,268.32,268.38,12133.0,264.3305,264.5569,264.1336,264.1927,12133.0
2019-05-31 11:20:00,268.42,269.18,268.37,269.18,7100.0,264.2321,264.9802,264.1828,264.9802,7100.0
2019-05-31 11:30:00,269.28,269.29,268.3,268.37,24438.0,265.0787,265.0885,264.1139,264.1828,24438.0
2019-05-31 11:40:00,268.5,268.8,268.36,268.56,41842.0,264.3108,264.6061,264.173,264.3699,41842.0
2019-05-31 11:50:00,268.55,268.55,268.0,268.28,4429.0,264.36,264.36,263.8186,264.0943,4429.0
2019-05-31 12:00:00,268.26,268.29,267.8,267.86,5486.0,264.0746,264.1041,263.6217,263.6808,5486.0
2019-05-31 12:10:00,267.77,267.97,267.75,267.97,4136.0,263.5922,263.7891,263.5725,263.7891,4136.0
2019-05-31 12:20:00,267.85,267.85,267.32,267.32,4828.0,263.671,263.671,263.1492,263.1492,4828.0
2019-05-31 12:30:00,267.39,267.77,267.33,267.5,6825.0,263.2181,263.5922,263.1591,263.3264,6825.0
2019-05-31 12:40:00,267.57,267.89,267.4,267.68,3720.0,263.3953,263.7103,263.228,263.5036,3720.0
2019-05-31 12:50:00,267.65,267.7,266.99,267.25,36999.0,263.4741,263.5233,262.8244,263.0803,36999.0
2019-05-31 13:00:00,267.34,267.54,267.25,267.44,5730.0,263.1689,263.3658,263.0803,263.2674,5730.0
2019-05-31 13:10:00,267.64,268.36,267.6,268.25,4440.0,263.4642,264.173,263.4249,264.0647,4440.0
2019-05-31 13:20:00,268.3,268.5,268.24,268.5,4396.0,264.1139,264.3108,264.0549,264.3108,4396.0
2019-05-31 13:30:00,268.47,268.66,268.27,268.34,3889.0,264.2813,264.4683,264.0844,264.1533,3889.0
2019-05-31 13:40:00,268.31,268.57,268.24,268.52,8598.0,264.1238,264.3797,264.0549,264.3305,8598.0
2019-05-31 13:50:00,268.5,268.53,268.09,268.21,15094.0,264.3108,264.3404,263.9072,264.0253,15094.0
2019-05-31 14:00:00,268.27,268.38,267.88,268.01,9146.0,264.0844,264.1927,263.7005,263.8285,9146.0
2019-05-31 14:10:00,268.01,268.07,267.55,267.66,9588.0,263.8285,263.8875,263.3756,263.4839,9588.0
2019-05-31 14:20:00,267.66,267.99,267.59,267.83,13192.0,263.4839,263.8088,263.415,263.6513,13192.0
2019-05-31 14:30:00,267.76,267.86,267.46,267.53,12057.0,263.5824,263.6808,263.287,263.356,12057.0
2019-05-31 14:40:00,267.55,268.24,267.54,268.0,13374.0,263.3756,264.0549,263.3658,263.8186,13374.0
2019-05-31 14:50:00,267.95,268.1,267.66,267.76,20007.0,263.7694,263.9171,263.4839,263.5824,20007.0
2019-05-31 15:00:00,267.83,267.98,267.6,267.9,38475.0,263.6513,263.7989,263.4249,263.7202,38475.0
2019-05-31 15:10:00,267.85,268.21,267.85,268.0,12350.0,263.671,264.0253,263.671,263.8186,12350.0
2019-05-31 15:20:00,268.04,268.14,267.56,267.88,25567.0,263.858,263.9564,263.3855,263.7005,25567.0
2019-05-31 15:30:00,267.84,268.04,267.24,267.26,67160.0,263.6611,263.858,263.0705,263.0902,67160.0
2019-05-31 15:40:00,267.43,267.93,267.2,267.87,21021.0,263.2575,263.7497,263.0311,263.6906,21021.0
2019-05-31 15:50:00,267.78,267.83,266.73,267.08,102271.0,263.6021,263.6513,262.5684,262.913,102271.0
2019-06-03 09:30:00,268.29,271.44,267.38,271.03,55562.0,264.1041,267.2049,263.2083,266.8013,55562.0
2019-06-03 09:40:00,270.85,271.23,268.48,269.04,19255.0,266.6242,266.9982,264.2911,264.8424,19255.0
2019-06-03 09:50:00,269.05,269.38,268.18,268.48,15457.0,264.8522,265.1771,263.9958,264.2911,15457.0
2019-06-03 10:00:00,268.5,268.72,267.2,267.23,56902.0,264.3108,264.5274,263.0311,263.0606,56902.0
2019-06-03 10:10:00,267.3,268.43,267.19,268.4,16481.0,263.1295,264.2419,263.0213,264.2124,16481.0
2019-06-03 10:20:00,268.49,269.53,268.15,269.25,30340.0,264.301,265.3247,263.9663,265.0491,30340.0
2019-06-03 10:30:00,269.56,269.7,268.81,269.26,43908.0,265.3543,265.4921,264.616,265.059,43908.0
2019-06-03 10:40:00,269.28,269.55,268.49,268.51,27572.0,265.0787,265.3444,264.301,264.3207,27572.0
2019-06-03 10:50:00,268.42,268.54,267.65,268.2,43639.0,264.2321,264.3502,263.4741,264.0155,43639.0
2019-06-03 11:00:00,268.23,268.23,267.45,267.68,29939.0,264.045,264.045,263.2772,263.5036,29939.0
2019-06-03 11:10:00,267.72,268.38,267.69,268.22,25198.0,263.543,264.1927,263.5135,264.0352,25198.0
2019-06-03 11:20:00,268.13,268.41,267.76,267.92,21771.0,263.9466,264.2222,263.5824,263.7399,21771.0
2019-06-03 11:30:00,267.92,268.01,267.25,267.25,33279.0,263.7399,263.8285,263.0803,263.0803,33279.0
2019-06-03 11:40:00,267.25,267.72,267.01,267.07,24067.0,263.0803,263.543,262.8441,262.9031,24067.0
2019-06-03 11:50:00,267.12,267.21,266.38,266.74,23080.0,262.9524,263.0409,262.2239,262.5783,23080.0
2019-06-03 12:00:00,266.75,266.98,265.79,265.8,38918.0,262.5881,262.8145,261.6431,261.6529,38918.0
2019-06-03 12:10:00,265.96,266.2,265.12,265.32,38173.0,261.8104,262.0467,260.9836,261.1804,38173.0
2019-06-03 12:20:00,265.27,265.45,265.0,265.03,26162.0,261.1312,261.3084,260.8654,260.895,26162.0
2019-06-03 12:30:00,265.11,265.58,264.97,265.52,59330.0,260.9737,261.4364,260.8359,261.3773,59330.0
2019-06-03 12:40:00,265.56,266.59,265.46,266.55,14566.0,261.4167,262.4306,261.3183,262.3912,14566.0
2019-06-03 12:50:00,266.41,266.6,265.86,266.14,7203.0,262.2534,262.4405,261.712,261.9876,7203.0
2019-06-03 13:00:00,266.18,266.43,265.83,266.43,14726.0,262.027,262.2731,261.6825,262.2731,14726.0
2019-06-03 13:10:00,266.6,267.13,266.38,266.84,13354.0,262.4405,262.9622,262.2239,262.6767,13354.0
2019-06-03 13:20:00,266.9,267.95,266.54,267.2,10180.0,262.7358,263.7694,262.3814,263.0311,10180.0
2019-06-03 13:30:00,267.43,267.43,266.29,267.14,8919.0,263.2575,263.2575,262.1353,262.972,8919.0
2019-06-03 13:40:00,266.96,268.03,266.9,267.23,13155.0,262.7948,263.8482,262.7358,263.0606,13155.0
2019-06-03 13:50:00,267.36,267.81,266.99,267.59,7377.0,263.1886,263.6316,262.8244,263.415,7377.0
2019-06-03 14:00:00,267.61,268.08,267.32,267.7,13820.0,263.4347,263.8974,263.1492,263.5233,13820.0
2019-06-03 14:10:00,267.54,267.54,266.58,267.01,9435.0,263.3658,263.3658,262.4208,262.8441,9435.0
2019-06-03 14:20:00,266.9,267.39,266.63,267.15,8819.0,262.7358,263.2181,262.47,262.9819,8819.0
2019-06-03 14:30:00,267.28,267.43,266.06,266.22,7909.0,263.1099,263.2575,261.9089,262.0664,7909.0
2019-06-03 14:40:00,266.26,266.55,266.05,266.23,8199.0,262.1058,262.3912,261.899,262.0762,8199.0
2019-06-03 14:50:00,266.04,266.14,265.54,265.71,14152.0,261.8892,261.9876,261.397,261.5644,14152.0
2019-06-03 15:00:00,265.67,265.77,264.9,265.22,21036.0,261.525,261.6234,260.767,261.082,21036.0
2019-06-03 15:10:00,265.19,266.2,264.89,265.88,22503.0,261.0525,262.0467,260.7571,261.7317,22503.0
2019-06-03 15:20:00,265.89,266.61,265.15,265.26,17987.0,261.7415,262.4503,261.0131,261.1214,17987.0
2019-06-03 15:30:00,265.33,265.7,264.72,265.35,33268.0,261.1903,261.5545,260.5898,261.21,33268.0
2019-06-03 15:40:00,265.47,265.71,265.15,265.34,27797.0,261.3281,261.5644,261.0131,261.2001,27797.0
2019-06-03 15:50:00,265.35,265.98,264.86,265.3,90873.0,261.21,261.8301,260.7276,261.1607,90873.0
2019-06-04 09:30:00,267.85,267.85,265.22,265.84,43534.0,263.671,263.671,261.082,261.6923,43534.0
2019-06-04 09:40:00,265.73,265.77,265.12,265.41,30118.0,261.584,261.6234,260.9836,261.269,30118.0
2019-06-04 09:50:00,265.38,266.18,265.38,265.71,51076.0,261.2395,262.027,261.2395,261.5644,51076.0
2019-06-04 10:00:00,265.72,265.9,264.9,264.9,27571.0,261.5742,261.7514,260.767,260.767,27571.0
2019-06-04 10:10:00,264.72,266.03,264.54,265.68,21466.0,260.5898,261.8794,260.4126,261.5348,21466.0
2019-06-04 10:20:00,265.66,266.44,265.44,266.03,26659.0,261.5151,262.283,261.2986,261.8794,26659.0
2019-06-04 10:30:00,266.05,266.32,265.47,265.5,18320.0,261.899,262.1648,261.3281,261.3576,18320.0
2019-06-04 10:40:00,265.43,265.48,264.73,264.77,17229.0,261.2887,261.3379,260.5996,260.639,17229.0
2019-06-04 10:50:00,264.77,264.93,264.3,264.84,37961.0,260.639,260.7965,260.1763,260.7079,37961.0
2019-06-04 11:00:00,264.82,265.84,264.61,265.52,14830.0,260.6882,261.6923,260.4815,261.3773,14830.0
2019-06-04 11:10:00,265.52,265.79,265.13,265.6,22357.0,261.3773,261.6431,260.9934,261.4561,22357.0
2019-06-04 11:20:00,265.6,266.1,265.5,266.06,17602.0,261.4561,261.9483,261.3576,261.9089,17602.0
2019-06-04 11:30:00,266.09,266.41,265.47,265.6,19523.0,261.9384,262.2534,261.3281,261.4561,19523.0
2019-06-04 11:40:00,265.6,266.21,265.49,266.1,17582.0,261.4561,262.0565,261.3478,261.9483,17582.0
2019-06-04 11:50:00,266.03,266.39,265.83,265.95,36956.0,261.8794,262.2337,261.6825,261.8006,36956.0
2019-06-04 12:00:00,265.97,266.05,265.6,265.69,28419.0,261.8203,261.899,261.4561,261.5447,28419.0
2019-06-04 12:10:00,265.63,265.63,265.11,265.28,25079.0,261.4856,261.4856,260.9737,261.1411,25079.0
2019-06-04 12:20:00,265.35,265.94,265.29,265.78,18908.0,261.21,261.7908,261.1509,261.6333,18908.0
2019-06-04 12:30:00,265.74,265.82,265.37,265.57,16091.0,261.5939,261.6726,261.2297,261.4265,16091.0
2019-06-04 12:40:00,265.53,266.2,265.47,266.2,17088.0,261.3872,262.0467,261.3281,262.0467,17088.0
2019-06-04 12:50:00,266.19,266.89,266.18,266.42,12907.0,262.0369,262.7259,262.027,262.2633,12907.0
2019-06-04 13:00:00,266.37,266.5,266.19,266.49,15970.0,262.2141,262.342,262.0369,262.3322,15970.0
2019-06-04 13:10:00,266.54,266.78,266.29,266.78,18780.0,262.3814,262.6177,262.1353,262.6177,18780.0
2019-06-04 13:20:00,266.76,267.39,266.55,267.36,10109.0,262.598,263.2181,262.3912,263.1886,10109.0
2019-06-04 13:30:00,267.32,268.13,267.31,268.04,13687.0,263.1492,263.9466,263.1394,263.858,13687.0
2019-06-04 13:40:00,268.1,268.38,267.87,268.15,8785.0,263.9171,264.1927,263.6906,263.9663,8785.0
2019-06-04 13:50:00,268.22,268.48,268.05,268.39,11460.0,264.0352,264.2911,263.8678,264.2025,11460.0
2019-06-04 14:00:00,268.34,268.48,267.96,268.21,11713.0,264.1533,264.2911,263.7792,264.0253,11713.0
2019-06-04 14:10:00,268.27,268.45,268.04,268.27,10501.0,264.0844,264.2616,263.858,264.0844,10501.0
2019-06-04 14:20:00,268.29,268.38,267.9,267.95,14515.0,264.1041,264.1927,263.7202,263.7694,14515.0
2019-06-04 14:30:00,267.98,268.31,267.88,268.17,12098.0,263.7989,264.1238,263.7005,263.986,12098.0
2019-06-04 14:40:00,268.14,268.42,268.05,268.13,13027.0,263.9564,264.2321,263.8678,263.9466,13027.0
2019-06-04 14:50:00,268.15,268.26,267.99,268.03,12381.0,263.9663,264.0746,263.8088,263.8482,12381.0
2019-06-04 15:00:00,268.06,268.16,267.95,268.1,20049.0,263.8777,263.9761,263.7694,263.9171,20049.0
2019-06-04 15:10:00,268.06,268.19,267.78,267.94,16860.0,263.8777,264.0057,263.6021,263.7596,16860.0
2019-06-04 15:20:00,267.94,268.05,267.8,268.0,24265.0,263.7596,263.8678,263.6217,263.8186,24265.0
2019-06-04 15:30:00,268.04,268.11,267.82,268.06,31977.0,263.858,263.9269,263.6414,263.8777,31977.0
2019-06-04 15:40:00,268.08,268.18,267.77,267.97,37878.0,263.8974,263.9958,263.5922,263.7891,37878.0
2019-06-04 15:50:00,267.98,268.46,267.66,268.0,114894.0,263.7989,264.2714,263.4839,263.8186,114894.0
2019-06-05 09:30:00,271.81,274.13,270.69,272.73,81735.0,267.5692,269.853,266.4667,268.4748,81735.0
2019-06-05 09:40:00,272.89,274.09,272.7,273.9,75635.0,268.6323,269.8136,268.4453,269.6266,75635.0
2019-06-05 09:50:00,274.06,275.0,273.15,274.75,51547.0,269.7841,270.7094,268.8883,270.4633,51547.0
2019-06-05 10:00:00,274.83,274.99,274.11,274.52,57555.0,270.5421,270.6996,269.8333,270.2369,57555.0
2019-06-05 10:10:00,274.53,274.89,274.43,274.88,41910.0,270.2467,270.6011,270.1483,270.5913,41910.0
2019-06-05 10:20:00,274.86,274.86,273.49,273.56,37084.0,270.5716,270.5716,269.223,269.2919,37084.0
2019-06-05 10:30:00,273.62,273.67,272.93,273.25,29600.0,269.3509,269.4002,268.6717,268.9867,29600.0
2019-06-05 10:40:00,273.17,273.26,272.33,272.4,55491.0,268.908,268.9966,268.0811,268.15,55491.0
2019-06-05 10:50:00,272.32,272.61,271.75,272.25,52024.0,268.0712,268.3567,267.5101,268.0023,52024.0
2019-06-05 11:00:00,272.3,272.46,271.69,271.74,90100.0,268.0515,268.209,267.451,267.5003,90100.0
2019-06-05 11:10:00,271.8,272.16,271.4,271.54,29869.0,267.5593,267.9137,267.1656,267.3034,29869.0
2019-06-05 11:20:00,271.58,272.23,271.58,271.95,36204.0,267.3428,267.9826,267.3428,267.707,36204.0
2019-06-05 11:30:00,272.01,272.1,270.98,271.19,36703.0,267.7661,267.8547,266.7521,266.9589,36703.0
2019-06-05 11:40:00,271.11,271.11,270.0,270.06,38470.0,266.8801,266.8801,265.7874,265.8465,38470.0
2019-06-05 11:50:00,270.13,270.63,270.0,270.49,53532.0,265.9154,266.4076,265.7874,266.2698,53532.0
2019-06-05 12:00:00,270.45,270.97,270.44,270.95,21389.0,266.2304,266.7423,266.2206,266.7226,21389.0
2019-06-05 12:10:00,270.93,271.03,270.48,270.78,19591.0,266.7029,266.8013,266.2599,266.5552,19591.0
2019-06-05 12:20:00,270.79,272.04,270.79,272.0,25101.0,266.5651,267.7956,266.5651,267.7562,25101.0
2019-06-05 12:30:00,271.99,271.99,271.05,271.63,12394.0,267.7464,267.7464,266.821,267.392,12394.0
2019-06-05 12:40:00,271.69,272.03,271.69,271.94,14748.0,267.451,267.7857,267.451,267.6971,14748.0
2019-06-05 12:50:00,271.97,272.25,271.93,272.0,23344.0,267.7267,268.0023,267.6873,267.7562,23344.0
2019-06-05 13:00:00,272.0,272.32,271.87,272.31,17189.0,267.7562,268.0712,267.6282,268.0614,17189.0
2019-06-05 13:10:00,272.32,272.42,271.84,271.96,11918.0,268.0712,268.1697,267.5987,267.7168,11918.0
2019-06-05 13:20:00,271.98,272.31,271.92,272.26,7724.0,267.7365,268.0614,267.6775,268.0122,7724.0
2019-06-05 13:30:00,272.25,272.53,271.86,272.5,37377.0,268.0023,268.2779,267.6184,268.2484,37377.0
2019-06-05 13:40:00,272.62,273.49,272.52,273.25,15560.0,268.3665,269.223,268.2681,268.9867,15560.0
2019-06-05 13:50:00,273.2,273.65,273.11,273.6,8892.0,268.9375,269.3805,268.8489,269.3312,8892.0
2019-06-05 14:00:00,273.59,274.2,273.43,274.2,20441.0,269.3214,269.9219,269.1639,269.9219,20441.0
2019-06-05 14:10:00,274.18,274.58,273.96,274.06,14472.0,269.9022,270.296,269.6856,269.7841,14472.0
2019-06-05 14:20:00,274.13,274.52,274.08,274.27,12893.0,269.853,270.2369,269.8038,269.9908,12893.0
2019-06-05 14:30:00,274.26,274.57,274.2,274.28,20518.0,269.981,270.2861,269.9219,270.0006,20518.0
2019-06-05 14:40:00,274.38,274.73,274.36,274.61,20495.0,270.0991,270.4436,270.0794,270.3255,20495.0
2019-06-05 14:50:00,274.57,274.7,274.12,274.25,29878.0,270.2861,270.4141,269.8431,269.9711,29878.0
2019-06-05 15:00:00,274.21,274.9,273.98,274.5,28650.0,269.9317,270.611,269.7053,270.2172,28650.0
2019-06-05 15:10:00,274.56,274.98,274.44,274.86,20502.0,270.2763,270.6897,270.1581,270.5716,20502.0
2019-06-05 15:20:00,274.95,275.05,274.62,274.86,22436.0,270.6602,270.7586,270.3353,270.5716,22436.0
2019-06-05 15:30:00,274.8,274.82,274.16,274.63,28594.0,270.5125,270.5322,269.8825,270.3452,28594.0
2019-06-05 15:40:00,274.64,275.25,274.59,275.24,44633.0,270.355,270.9555,270.3058,270.9457,44633.0
2019-06-05 15:50:00,275.21,275.74,274.65,274.88,126258.0,270.9161,271.4379,270.3649,270.5913,126258.0
2019-06-06 09:30:00,275.77,276.24,275.34,275.8,37791.0,271.4674,271.9301,271.0441,271.4969,37791.0
2019-06-06 09:40:00,275.8,276.03,274.79,275.56,50296.0,271.4969,271.7233,270.5027,271.2607,50296.0
2019-06-06 09:50:00,275.68,276.61,275.67,276.44,14273.0,271.3788,272.2943,271.369,272.1269,14273.0
2019-06-06 10:00:00,276.48,277.14,276.17,277.04,28876.0,272.1663,272.816,271.8612,272.7176,28876.0
2019-06-06 10:10:00,277.14,277.37,276.5,277.25,9813.0,272.816,273.0424,272.186,272.9243,9813.0
2019-06-06 10:20:00,277.31,277.54,276.32,276.35,100045.0,272.9834,273.2098,272.0088,272.0383,100045.0
2019-06-06 10:30:00,276.41,276.98,276.23,276.72,35820.0,272.0974,272.6585,271.9202,272.4026,35820.0
2019-06-06 10:40:00,276.85,277.1,276.38,276.55,18059.0,272.5305,272.7766,272.0679,272.2352,18059.0
2019-06-06 10:50:00,276.57,276.86,276.14,276.5,19122.0,272.2549,272.5404,271.8316,272.186,19122.0
2019-06-06 11:00:00,276.39,276.75,276.09,276.6,27974.0,272.0777,272.4321,271.7824,272.2844,27974.0
2019-06-06 11:10:00,276.43,276.86,276.21,276.49,7600.0,272.1171,272.5404,271.9005,272.1762,7600.0
2019-06-06 11:20:00,276.61,276.75,276.08,276.38,21993.0,272.2943,272.4321,271.7726,272.0679,21993.0
2019-06-06 11:30:00,276.43,276.44,275.72,275.91,11701.0,272.1171,272.1269,271.4182,271.6052,11701.0
2019-06-06 11:40:00,275.72,276.11,275.28,275.3,11433.0,271.4182,271.8021,270.985,271.0047,11433.0
2019-06-06 11:50:00,275.38,275.57,275.17,275.35,7361.0,271.0835,271.2705,270.8768,271.0539,7361.0
2019-06-06 12:00:00,275.31,275.33,274.86,275.18,7876.0,271.0146,271.0343,270.5716,270.8866,7876.0
2019-06-06 12:10:00,275.1,275.16,274.81,275.13,5750.0,270.8078,270.8669,270.5224,270.8374,5750.0
2019-06-06 12:20:00,275.06,275.14,274.64,274.78,7036.0,270.7685,270.8472,270.355,270.4928,7036.0
2019-06-06 12:30:00,274.8,275.12,274.77,274.78,6393.0,270.5125,270.8275,270.483,270.4928,6393.0
2019-06-06 12:40:00,274.76,275.33,274.76,275.33,6786.0,270.4732,271.0343,270.4732,271.0343,6786.0
2019-06-06 12:50:00,275.14,275.24,274.97,275.0,7102.0,270.8472,270.9457,270.6799,270.7094,7102.0
2019-06-06 13:00:00,275.04,275.04,274.66,274.75,13126.0,270.7488,270.7488,270.3747,270.4633,13126.0
2019-06-06 13:10:00,274.65,275.1,274.65,274.87,8021.0,270.3649,270.8078,270.3649,270.5814,8021.0
2019-06-06 13:20:00,274.84,275.37,274.61,275.28,19698.0,270.5519,271.0736,270.3255,270.985,19698.0
2019-06-06 13:30:00,275.35,275.47,275.2,275.23,3573.0,271.0539,271.1721,270.9063,270.9358,3573.0
2019-06-06 13:40:00,275.28,275.66,275.28,275.56,4859.0,270.985,271.3591,270.985,271.2607,4859.0
2019-06-06 13:50:00,275.59,275.65,275.44,275.51,3329.0,271.2902,271.3493,271.1425,271.2114,3329.0
2019-06-06 14:00:00,275.46,275.68,275.27,275.59,5525.0,271.1622,271.3788,270.9752,271.2902,5525.0
2019-06-06 14:10:00,275.66,276.1,275.66,276.06,8032.0,271.3591,271.7922,271.3591,271.7529,8032.0
2019-06-06 14:20:00,276.06,276.06,275.29,275.29,12165.0,271.7529,271.7529,270.9949,270.9949,12165.0
2019-06-06 14:30:00,275.31,275.98,275.28,275.82,11047.0,271.0146,271.6741,270.985,271.5166,11047.0
2019-06-06 14:40:00,275.86,276.28,275.7,275.94,7308.0,271.556,271.9694,271.3985,271.6347,7308.0
2019-06-06 14:50:00,276.08,276.34,276.04,276.27,6532.0,271.7726,272.0285,271.7332,271.9596,6532.0
2019-06-06 15:00:00,276.31,276.69,276.11,276.6,9902.0,271.999,272.373,271.8021,272.2844,9902.0
2019-06-06 15:10:00,276.59,277.01,276.54,276.87,18709.0,272.2746,272.688,272.2254,272.5502,18709.0
2019-06-06 15:20:00,276.98,277.54,276.76,277.48,12175.0,272.6585,273.2098,272.4419,273.1507,12175.0
2019-06-06 15:30:00,277.42,278.16,277.33,277.98,28940.0,273.0916,273.8201,273.0031,273.6429,28940.0
2019-06-06 15:40:00,277.94,277.94,277.34,277.66,52028.0,273.6035,273.6035,273.0129,273.3279,52028.0
2019-06-06 15:50:00,277.59,277.82,276.04,276.32,153416.0,273.259,273.4854,271.7332,272.0088,153416.0
2019-06-07 09:30:00,278.92,278.92,277.53,278.44,60111.0,274.5682,274.5682,273.1999,274.0957,60111.0
2019-06-07 09:40:00,278.76,278.92,278.38,278.56,18922.0,274.4107,274.5682,274.0367,274.2139,18922.0
2019-06-07 09:50:00,278.75,278.83,278.28,278.75,29840.0,274.4009,274.4796,273.9382,274.4009,29840.0
2019-06-07 10:00:00,278.75,278.78,278.23,278.51,30355.0,274.4009,274.4304,273.889,274.1646,30355.0
2019-06-07 10:10:00,278.52,278.64,278.12,278.16,18163.0,274.1745,274.2926,273.7807,273.8201,18163.0
2019-06-07 10:20:00,278.05,278.61,277.72,278.61,28049.0,273.7118,274.2631,273.387,274.2631,28049.0
2019-06-07 10:30:00,278.63,279.38,278.56,279.31,21935.0,274.2828,275.0211,274.2139,274.9522,21935.0
2019-06-07 10:40:00,279.33,279.93,279.24,279.78,14029.0,274.9718,275.5625,274.8833,275.4148,14029.0
2019-06-07 10:50:00,279.92,280.22,279.77,280.21,87392.0,275.5526,275.848,275.405,275.8381,87392.0
2019-06-07 11:00:00,280.16,280.7,279.9,280.14,34247.0,275.7889,276.3205,275.533,275.7692,34247.0
2019-06-07 11:10:00,280.16,280.82,280.04,280.8,24769.0,275.7889,276.4386,275.6708,276.4189,24769.0
2019-06-07 11:20:00,280.8,281.33,280.54,280.66,14961.0,276.4189,276.9406,276.163,276.2811,14961.0
2019-06-07 11:30:00,280.66,280.83,280.19,280.42,10771.0,276.2811,276.4484,275.8184,276.0448,10771.0
2019-06-07 11:40:00,280.49,280.75,280.36,280.71,8188.0,276.1138,276.3697,275.9858,276.3303,8188.0
2019-06-07 11:50:00,280.72,281.4,280.65,281.37,19813.0,276.3402,277.0096,276.2713,276.98,19813.0
2019-06-07 12:00:00,281.3,281.61,281.12,281.51,16924.0,276.9111,277.2163,276.7339,277.1178,16924.0
2019-06-07 12:10:00,281.42,281.95,281.19,281.94,12331.0,277.0292,277.551,276.8028,277.5411,12331.0
2019-06-07 12:20:00,282.0,282.03,281.54,281.73,13312.0,277.6002,277.6297,277.1474,277.3344,13312.0
2019-06-07 12:30:00,281.75,282.51,281.75,282.02,12188.0,277.3541,278.1022,277.3541,277.6199,12188.0
2019-06-07 12:40:00,282.0,282.12,281.69,281.71,11571.0,277.6002,277.7183,277.295,277.3147,11571.0
2019-06-07 12:50:00,281.75,281.79,281.21,281.74,17229.0,277.3541,277.3935,276.8225,277.3442,17229.0
2019-06-07 13:00:00,281.71,282.01,281.39,281.48,16938.0,277.3147,277.61,276.9997,277.0883,16938.0
2019-06-07 13:10:00,281.5,281.54,281.15,281.36,14530.0,277.108,277.1474,276.7635,276.9702,14530.0
2019-06-07 13:20:00,281.36,281.51,280.95,281.0,9670.0,276.9702,277.1178,276.5666,276.6158,9670.0
2019-06-07 13:30:00,281.01,281.76,281.01,281.73,6631.0,276.6256,277.3639,276.6256,277.3344,6631.0
2019-06-07 13:40:00,281.79,281.94,281.65,281.94,15525.0,277.3935,277.5411,277.2557,277.5411,15525.0
2019-06-07 13:50:00,281.9,282.22,281.82,282.2,8311.0,277.5018,277.8168,277.423,277.7971,8311.0
2019-06-07 14:00:00,282.14,282.18,281.85,282.15,12963.0,277.738,277.7774,277.4525,277.7479,12963.0
2019-06-07 14:10:00,282.13,282.15,281.71,281.8,13156.0,277.7282,277.7479,277.3147,277.4033,13156.0
2019-06-07 14:20:00,281.8,282.38,281.7,282.16,20626.0,277.4033,277.9743,277.3049,277.7577,20626.0
2019-06-07 14:30:00,282.1,282.34,282.0,282.0,15048.0,277.6986,277.9349,277.6002,277.6002,15048.0
2019-06-07 14:40:00,281.97,282.0,281.12,281.12,11182.0,277.5707,277.6002,276.7339,276.7339,11182.0
2019-06-07 14:50:00,281.04,281.37,281.03,281.31,9253.0,276.6552,276.98,276.6453,276.921,9253.0
2019-06-07 15:00:00,281.31,281.67,281.24,281.5,14508.0,276.921,277.2753,276.852,277.108,14508.0
2019-06-07 15:10:00,281.54,282.04,281.54,281.88,16675.0,277.1474,277.6396,277.1474,277.4821,16675.0
2019-06-07 15:20:00,281.92,282.35,281.71,282.14,19461.0,277.5214,277.9447,277.3147,277.738,19461.0
2019-06-07 15:30:00,282.13,282.25,281.93,282.19,20361.0,277.7282,277.8463,277.5313,277.7872,20361.0
2019-06-07 15:40:00,282.21,282.33,281.54,281.76,32095.0,277.8069,277.925,277.1474,277.3639,32095.0
2019-06-07 15:50:00,281.79,281.95,281.22,281.59,93872.0,277.3935,277.551,276.8324,277.1966,93872.0
2019-06-10 09:30:00,282.87,284.64,282.7,283.98,30141.0,278.4566,280.199,278.2893,279.5493,30141.0
2019-06-10 09:40:00,283.81,284.64,283.66,284.4,8016.0,279.382,280.199,279.2343,279.9627,8016.0
2019-06-10 09:50:00,284.37,284.77,283.88,284.77,33304.0,279.9332,280.327,279.4509,280.327,33304.0
2019-06-10 10:00:00,284.68,284.76,284.26,284.59,24823.0,280.2384,280.3171,279.8249,280.1498,24823.0
2019-06-10 10:10:00,284.41,284.49,283.68,284.19,7626.0,279.9726,280.0513,279.254,279.756,7626.0
2019-06-10 10:20:00,284.18,284.18,283.16,283.39,5566.0,279.7462,279.7462,278.7421,278.9685,5566.0
2019-06-10 10:30:00,283.34,283.68,283.24,283.45,8126.0,278.9193,279.254,278.8208,279.0276,8126.0
2019-06-10 10:40:00,283.29,283.49,283.11,283.27,7241.0,278.8701,279.0669,278.6929,278.8504,7241.0
2019-06-10 10:50:00,283.23,283.44,282.76,282.79,15579.0,278.811,279.0177,278.3483,278.3779,15579.0
2019-06-10 11:00:00,282.74,282.97,282.66,282.66,4359.0,278.3286,278.5551,278.2499,278.2499,4359.0
2019-06-10 11:10:00,282.84,283.02,282.54,282.76,3752.0,278.4271,278.6043,278.1318,278.3483,3752.0
2019-06-10 11:20:00,282.69,283.34,282.57,283.34,4115.0,278.2794,278.9193,278.1613,278.9193,4115.0
2019-06-10 11:30:00,283.33,283.63,282.95,283.63,11805.0,278.9094,279.2048,278.5354,279.2048,11805.0
2019-06-10 11:40:00,283.65,283.86,283.39,283.51,13723.0,279.2244,279.4312,278.9685,279.0866,13723.0
2019-06-10 11:50:00,283.51,283.63,283.13,283.38,11645.0,279.0866,279.2048,278.7126,278.9587,11645.0
2019-06-10 12:00:00,283.39,283.39,282.6,282.6,6322.0,278.9685,278.9685,278.1908,278.1908,6322.0
2019-06-10 12:10:00,282.6,283.22,282.6,283.04,6279.0,278.1908,278.8012,278.1908,278.624,6279.0
2019-06-10 12:20:00,283.09,283.57,282.95,283.43,4980.0,278.6732,279.1457,278.5354,279.0079,4980.0
2019-06-10 12:30:00,283.33,283.51,283.3,283.51,3903.0,278.9094,279.0866,278.8799,279.0866,3903.0
2019-06-10 12:40:00,283.46,283.89,283.41,283.77,14551.0,279.0374,279.4607,278.9882,279.3426,14551.0
2019-06-10 12:50:00,283.75,283.75,283.26,283.26,5601.0,279.3229,279.3229,278.8405,278.8405,5601.0
2019-06-10 13:00:00,283.32,283.94,283.28,283.52,14681.0,278.8996,279.5099,278.8602,279.0965,14681.0
2019-06-10 13:10:00,283.5,283.57,283.28,283.52,9130.0,279.0768,279.1457,278.8602,279.0965,9130.0
2019-06-10 13:20:00,283.52,283.82,283.43,283.68,9357.0,279.0965,279.3918,279.0079,279.254,9357.0
2019-06-10 13:30:00,283.74,284.21,283.69,284.21,7963.0,279.313,279.7757,279.2638,279.7757,7963.0
2019-06-10 13:40:00,284.2,284.24,283.81,284.03,3961.0,279.7659,279.8052,279.382,279.5985,3961.0
2019-06-10 13:50:00,284.06,284.25,283.91,284.16,5851.0,279.6281,279.8151,279.4804,279.7265,5851.0
2019-06-10 14:00:00,284.16,284.16,283.66,283.85,7564.0,279.7265,279.7265,279.2343,279.4213,7564.0
2019-06-10 14:10:00,283.85,283.91,283.58,283.62,7659.0,279.4213,279.4804,279.1555,279.1949,7659.0
2019-06-10 14:20:00,283.65,283.72,283.49,283.55,8034.0,279.2244,279.2934,279.0669,279.126,8034.0
2019-06-10 14:30:00,283.54,283.76,283.28,283.63,21107.0,279.1162,279.3327,278.8602,279.2048,21107.0
2019-06-10 14:40:00,283.62,283.89,283.57,283.85,12890.0,279.1949,279.4607,279.1457,279.4213,12890.0
2019-06-10 14:50:00,283.84,283.84,283.63,283.76,24183.0,279.4115,279.4115,279.2048,279.3327,24183.0
2019-06-10 15:00:00,283.76,284.28,283.76,284.28,11849.0,279.3327,279.8446,279.3327,279.8446,11849.0
2019-06-10 15:10:00,284.37,284.37,283.87,284.13,11416.0,279.9332,279.9332,279.441,279.697,11416.0
2019-06-10 15:20:00,284.07,284.07,283.58,283.77,17917.0,279.6379,279.6379,279.1555,279.3426,17917.0
2019-06-10 15:30:00,283.73,284.1,283.51,283.51,10689.0,279.3032,279.6674,279.0866,279.0866,10689.0
2019-06-10 15:40:00,283.55,283.76,283.32,283.55,18238.0,279.126,279.3327,278.8996,279.126,18238.0
2019-06-10 15:50:00,283.51,283.96,283.42,283.71,60035.0,279.0866,279.5296,278.998,279.2835,60035.0
2019-06-11 09:30:00,286.58,287.71,285.06,287.21,70510.0,282.1087,283.2211,280.6124,282.7289,70510.0
2019-06-11 09:40:00,287.3,288.07,286.74,287.07,37858.0,282.8175,283.5755,282.2662,282.5911,37858.0
2019-06-11 09:50:00,286.99,287.0,285.3,285.33,27650.0,282.5123,282.5222,280.8487,280.8782,27650.0
2019-06-11 10:00:00,285.27,285.5,284.85,284.94,15778.0,280.8192,281.0456,280.4057,280.4943,15778.0
2019-06-11 10:10:00,284.77,284.78,284.03,284.62,11930.0,280.327,280.3368,279.5985,280.1793,11930.0
2019-06-11 10:20:00,284.79,285.41,284.61,285.41,7423.0,280.3467,280.957,280.1695,280.957,7423.0
2019-06-11 10:30:00,285.5,285.52,284.37,284.94,10607.0,281.0456,281.0653,279.9332,280.4943,10607.0
2019-06-11 10:40:00,284.8,285.03,284.43,285.02,13958.0,280.3565,280.5829,279.9923,280.5731,13958.0
2019-06-11 10:50:00,284.96,285.32,284.6,285.28,23198.0,280.514,280.8684,280.1596,280.829,23198.0
2019-06-11 11:00:00,285.32,285.5,284.77,285.1,27259.0,280.8684,281.0456,280.327,280.6518,27259.0
2019-06-11 11:10:00,285.11,285.56,285.11,285.47,23500.0,280.6617,281.1046,280.6617,281.0161,23500.0
2019-06-11 11:20:00,285.48,285.57,284.38,284.38,31051.0,281.0259,281.1145,279.9431,279.9431,31051.0
2019-06-11 11:30:00,284.33,284.33,283.36,283.36,5772.0,279.8938,279.8938,278.939,278.939,5772.0
2019-06-11 11:40:00,283.41,283.54,283.16,283.37,11903.0,278.9882,279.1162,278.7421,278.9488,11903.0
2019-06-11 11:50:00,283.43,284.43,283.36,284.15,35976.0,279.0079,279.9923,278.939,279.7166,35976.0
2019-06-11 12:00:00,284.15,284.26,283.35,283.49,30429.0,279.7166,279.8249,278.9291,279.0669,30429.0
2019-06-11 12:10:00,283.39,283.39,282.81,282.94,9885.0,278.9685,278.9685,278.3976,278.5255,9885.0
2019-06-11 12:20:00,283.09,283.42,283.01,283.33,3632.0,278.6732,278.998,278.5944,278.9094,3632.0
2019-06-11 12:30:00,283.29,283.54,283.15,283.26,4000.0,278.8701,279.1162,278.7322,278.8405,4000.0
2019-06-11 12:40:00,283.3,283.39,282.86,282.86,6508.0,278.8799,278.9685,278.4468,278.4468,6508.0
2019-06-11 12:50:00,282.93,283.17,282.43,282.54,12819.0,278.5157,278.7519,278.0235,278.1318,12819.0
2019-06-11 13:00:00,282.54,283.12,282.51,283.09,3800.0,278.1318,278.7027,278.1022,278.6732,3800.0
2019-06-11 13:10:00,283.06,283.74,282.84,283.74,11221.0,278.6437,279.313,278.4271,279.313,11221.0
2019-06-11 13:20:00,283.83,283.83,283.39,283.78,5952.0,279.4016,279.4016,278.9685,279.3524,5952.0
2019-06-11 13:30:00,283.65,284.13,283.54,284.09,5287.0,279.2244,279.697,279.1162,279.6576,5287.0
2019-06-11 13:40:00,284.09,284.19,283.91,284.16,10037.0,279.6576,279.756,279.4804,279.7265,10037.0
2019-06-11 13:50:00,284.13,284.88,284.13,284.82,11543.0,279.697,280.4353,279.697,280.3762,11543.0
2019-06-11 14:00:00,284.84,285.05,284.53,284.66,14911.0,280.3959,280.6026,280.0907,280.2187,14911.0
2019-06-11 14:10:00,284.58,284.9,284.33,284.9,12440.0,280.1399,280.4549,279.8938,280.4549,12440.0
2019-06-11 14:20:00,284.9,284.93,284.7,284.77,8738.0,280.4549,280.4845,280.2581,280.327,8738.0
2019-06-11 14:30:00,284.74,284.95,284.32,284.38,18392.0,280.2974,280.5042,279.884,279.9431,18392.0
2019-06-11 14:40:00,284.31,284.31,283.61,283.88,29264.0,279.8741,279.8741,279.1851,279.4509,29264.0
2019-06-11 14:50:00,283.87,284.0,283.68,283.94,17030.0,279.441,279.569,279.254,279.5099,17030.0
2019-06-11 15:00:00,283.93,284.21,283.67,284.21,11181.0,279.5001,279.7757,279.2441,279.7757,11181.0
2019-06-11 15:10:00,284.18,284.4,284.0,284.07,9562.0,279.7462,279.9627,279.569,279.6379,9562.0
2019-06-11 15:20:00,284.1,284.5,284.07,284.48,10041.0,279.6674,280.0612,279.6379,280.0415,10041.0
2019-06-11 15:30:00,284.46,285.02,284.4,284.77,13915.0,280.0218,280.5731,279.9627,280.327,13915.0
2019-06-11 15:40:00,284.76,284.88,284.61,284.76,14932.0,280.3171,280.4353,280.1695,280.3171,14932.0
2019-06-11 15:50:00,284.75,285.29,284.56,285.12,55718.0,280.3073,280.8389,280.1202,280.6715,55718.0
2019-06-12 09:30:00,284.85,285.66,284.47,284.77,30518.0,280.4057,281.2031,280.0317,280.327,30518.0
2019-06-12 09:40:00,284.67,284.91,284.14,284.23,13617.0,280.2285,280.4648,279.7068,279.7954,13617.0
2019-06-12 09:50:00,284.21,284.57,283.97,284.42,4899.0,279.7757,280.1301,279.5395,279.9824,4899.0
2019-06-12 10:00:00,284.31,284.66,283.89,283.96,8382.0,279.8741,280.2187,279.4607,279.5296,8382.0
2019-06-12 10:10:00,284.04,284.25,283.73,283.81,16155.0,279.6084,279.8151,279.3032,279.382,16155.0
2019-06-12 10:20:00,283.84,283.95,283.0,283.0,9081.0,279.4115,279.5198,278.5846,278.5846,9081.0
2019-06-12 10:30:00,283.21,283.52,282.95,283.51,16297.0,278.7913,279.0965,278.5354,279.0866,16297.0
2019-06-12 10:40:00,283.49,283.73,283.18,283.73,8455.0,279.0669,279.3032,278.7618,279.3032,8455.0
2019-06-12 10:50:00,283.57,283.79,282.85,282.85,12574.0,279.1457,279.3623,278.4369,278.4369,12574.0
2019-06-12 11:00:00,282.73,283.35,282.72,283.35,11867.0,278.3188,278.9291,278.309,278.9291,11867.0
2019-06-12 11:10:00,283.26,283.62,283.08,283.61,8388.0,278.8405,279.1949,278.6633,279.1851,8388.0
2019-06-12 11:20:00,283.58,283.94,283.37,283.58,9130.0,279.1555,279.5099,278.9488,279.1555,9130.0
2019-06-12 11:30:00,283.67,283.97,283.29,283.43,11021.0,279.2441,279.5395,278.8701,279.0079,11021.0
2019-06-12 11:40:00,283.34,283.42,283.01,283.01,12968.0,278.9193,278.998,278.5944,278.5944,12968.0
2019-06-12 11:50:00,283.04,283.17,282.84,283.13,5573.0,278.624,278.7519,278.4271,278.7126,5573.0
2019-06-12 12:00:00,283.25,283.45,282.88,283.19,11988.0,278.8307,279.0276,278.4665,278.7716,11988.0
2019-06-12 12:10:00,283.19,283.22,282.82,283.13,3900.0,278.7716,278.8012,278.4074,278.7126,3900.0
2019-06-12 12:20:00,283.03,283.43,282.97,283.43,5815.0,278.6141,279.0079,278.5551,279.0079,5815.0
2019-06-12 12:30:00,283.41,283.58,283.08,283.11,10005.0,278.9882,279.1555,278.6633,278.6929,10005.0
2019-06-12 12:40:00,283.1,283.63,283.02,283.63,11700.0,278.683,279.2048,278.6043,279.2048,11700.0
2019-06-12 12:50:00,283.57,283.72,283.46,283.72,8066.0,279.1457,279.2934,279.0374,279.2934,8066.0
2019-06-12 13:00:00,283.7,284.04,283.59,283.94,7592.0,279.2737,279.6084,279.1654,279.5099,7592.0
2019-06-12 13:10:00,283.9,284.09,283.78,283.99,9126.0,279.4705,279.6576,279.3524,279.5591,9126.0
2019-06-12 13:20:00,284.02,284.36,283.82,284.34,10118.0,279.5887,279.9234,279.3918,279.9037,10118.0
2019-06-12 13:30:00,284.37,284.67,284.32,284.44,10527.0,279.9332,280.2285,279.884,280.0021,10527.0
2019-06-12 13:40:00,284.51,285.0,284.47,284.95,4212.0,280.071,280.5534,280.0317,280.5042,4212.0
2019-06-12 13:50:00,284.94,285.21,284.88,285.11,10720.0,280.4943,280.7601,280.4353,280.6617,10720.0
2019-06-12 14:00:00,285.11,285.21,284.84,284.94,9087.0,280.6617,280.7601,280.3959,280.4943,9087.0
2019-06-12 14:10:00,284.84,285.18,284.79,285.04,9642.0,280.3959,280.7306,280.3467,280.5928,9642.0
2019-06-12 14:20:00,285.05,285.22,284.93,285.13,8978.0,280.6026,280.77,280.4845,280.6814,8978.0
2019-06-12 14:30:00,285.13,285.24,284.94,284.98,27800.0,280.6814,280.7896,280.4943,280.5337,27800.0
2019-06-12 14:40:00,284.99,285.18,284.85,284.95,12969.0,280.5435,280.7306,280.4057,280.5042,12969.0
2019-06-12 14:50:00,284.98,285.15,284.95,285.11,9485.0,280.5337,280.701,280.5042,280.6617,9485.0
2019-06-12 15:00:00,285.09,285.6,285.0,285.6,19626.0,280.642,281.144,280.5534,281.144,19626.0
2019-06-12 15:10:00,285.6,285.6,285.14,285.24,16336.0,281.144,281.144,280.6912,280.7896,16336.0
2019-06-12 15:20:00,285.24,285.39,285.04,285.22,13679.0,280.7896,280.9373,280.5928,280.77,13679.0
2019-06-12 15:30:00,285.2,285.65,285.16,285.54,12747.0,280.7503,281.1932,280.7109,281.085,12747.0
2019-06-12 15:40:00,285.64,285.76,285.15,285.37,20883.0,281.1834,281.3015,280.701,280.9176,20883.0
2019-06-12 15:50:00,285.34,285.79,284.96,285.31,76365.0,280.8881,281.3311,280.514,280.8585,76365.0
2019-06-13 09:30:00,284.85,285.85,283.99,284.26,48877.0,280.5919,281.5769,279.7447,280.0107,48877.0
2019-06-13 09:40:00,284.28,285.99,284.09,285.31,28380.0,280.0304,281.7148,279.8432,281.045,28380.0
2019-06-13 09:50:00,285.45,285.6,285.01,285.51,19228.0,281.1829,281.3306,280.7495,281.242,19228.0
2019-06-13 10:00:00,285.66,285.66,283.64,283.64,13438.0,281.3897,281.3897,279.3999,279.3999,13438.0
2019-06-13 10:10:00,283.55,284.89,283.55,284.56,18681.0,279.3113,280.6313,279.3113,280.3062,18681.0
2019-06-13 10:20:00,284.52,285.5,284.08,285.19,14420.0,280.2668,281.2321,279.8334,280.9268,14420.0
2019-06-13 10:30:00,285.09,285.54,284.74,285.37,13080.0,280.8283,281.2715,280.4835,281.1041,13080.0
2019-06-13 10:40:00,285.47,285.47,284.58,284.68,7016.0,281.2026,281.2026,280.3259,280.4244,7016.0
2019-06-13 10:50:00,284.71,285.29,284.4,284.74,10124.0,280.4539,281.0253,280.1486,280.4835,10124.0
2019-06-13 11:00:00,284.79,285.16,284.6,284.91,7967.0,280.5327,280.8972,280.3456,280.651,7967.0
2019-06-13 11:10:00,284.88,284.94,284.42,284.84,5246.0,280.6214,280.6805,280.1683,280.582,5246.0
2019-06-13 11:20:00,284.85,285.53,284.85,285.48,6610.0,280.5919,281.2617,280.5919,281.2124,6610.0
2019-06-13 11:30:00,285.37,285.5,285.02,285.28,11526.0,281.1041,281.2321,280.7593,281.0154,11526.0
2019-06-13 11:40:00,285.32,285.49,284.88,285.09,8112.0,281.0548,281.2223,280.6214,280.8283,8112.0
2019-06-13 11:50:00,285.04,285.26,284.84,285.26,6545.0,280.779,280.9957,280.582,280.9957,6545.0
2019-06-13 12:00:00,285.22,285.33,285.03,285.03,5985.0,280.9563,281.0647,280.7692,280.7692,5985.0
2019-06-13 12:10:00,285.12,285.22,284.86,285.15,6461.0,280.8578,280.9563,280.6017,280.8874,6461.0
2019-06-13 12:20:00,285.2,285.2,284.78,284.94,7815.0,280.9366,280.9366,280.5229,280.6805,7815.0
2019-06-13 12:30:00,284.94,285.22,284.76,285.19,10695.0,280.6805,280.9563,280.5032,280.9268,10695.0
2019-06-13 12:40:00,285.17,285.69,285.12,285.54,8591.0,280.9071,281.4193,280.8578,281.2715,8591.0
2019-06-13 12:50:00,285.54,285.79,285.44,285.79,4727.0,281.2715,281.5178,281.173,281.5178,4727.0
2019-06-13 13:00:00,285.78,285.82,285.54,285.54,7289.0,281.5079,281.5474,281.2715,281.2715,7289.0
2019-06-13 13:10:00,285.56,285.63,284.89,285.15,12517.0,281.2912,281.3602,280.6313,280.8874,12517.0
2019-06-13 13:20:00,285.06,285.56,285.05,285.32,7911.0,280.7987,281.2912,280.7889,281.0548,7911.0
2019-06-13 13:30:00,285.35,285.64,285.35,285.64,6614.0,281.0844,281.37,281.0844,281.37,6614.0
2019-06-13 13:40:00,285.56,285.58,285.18,285.51,6591.0,281.2912,281.3109,280.9169,281.242,6591.0
2019-06-13 13:50:00,285.52,285.71,285.52,285.64,8362.0,281.2518,281.439,281.2518,281.37,8362.0
2019-06-13 14:00:00,285.63,285.71,285.0,285.02,14426.0,281.3602,281.439,280.7396,280.7593,14426.0
2019-06-13 14:10:00,285.07,285.27,284.5,284.74,10426.0,280.8086,281.0056,280.2471,280.4835,10426.0
2019-06-13 14:20:00,284.72,285.12,284.72,285.12,3893.0,280.4638,280.8578,280.4638,280.8578,3893.0
2019-06-13 14:30:00,285.1,285.13,284.64,284.97,14019.0,280.8381,280.8677,280.385,280.7101,14019.0
2019-06-13 14:40:00,285.0,285.29,284.96,285.14,10291.0,280.7396,281.0253,280.7002,280.8775,10291.0
2019-06-13 14:50:00,285.18,285.25,284.45,284.61,75955.0,280.9169,280.9859,280.1978,280.3554,75955.0
2019-06-13 15:00:00,284.61,284.68,284.36,284.49,7317.0,280.3554,280.4244,280.1092,280.2372,7317.0
2019-06-13 15:10:00,284.48,284.79,284.23,284.79,64361.0,280.2274,280.5327,279.9811,280.5327,64361.0
2019-06-13 15:20:00,284.74,285.13,284.7,285.08,47041.0,280.4835,280.8677,280.4441,280.8184,47041.0
2019-06-13 15:30:00,285.12,285.45,285.02,285.24,48127.0,280.8578,281.1829,280.7593,280.976,48127.0
2019-06-13 15:40:00,285.24,285.39,285.05,285.17,33804.0,280.976,281.1238,280.7889,280.9071,33804.0
2019-06-13 15:50:00,285.19,286.38,285.13,286.3,111420.0,280.9268,282.099,280.8677,282.0202,111420.0
2019-06-14 09:30:00,286.45,287.07,285.13,285.56,55618.0,282.1679,282.7787,280.8677,281.2912,55618.0
2019-06-14 09:40:00,285.65,286.05,284.87,285.03,23680.0,281.3799,281.7739,280.6116,280.7692,23680.0
2019-06-14 09:50:00,285.12,287.06,285.0,286.95,21165.0,280.8578,282.7688,280.7396,282.6605,21165.0
2019-06-14 10:00:00,286.6,286.75,286.08,286.28,10404.0,282.3157,282.4634,281.8035,282.0005,10404.0
2019-06-14 10:10:00,286.32,286.44,286.02,286.06,7718.0,282.0399,282.1581,281.7444,281.7838,7718.0
2019-06-14 10:20:00,286.14,286.49,285.84,285.92,13719.0,281.8626,282.2073,281.5671,281.6459,13719.0
2019-06-14 10:30:00,286.02,286.02,285.13,285.22,10728.0,281.7444,281.7444,280.8677,280.9563,10728.0
2019-06-14 10:40:00,285.27,285.49,285.12,285.41,27979.0,281.0056,281.2223,280.8578,281.1435,27979.0
2019-06-14 10:50:00,285.42,285.67,285.38,285.43,19286.0,281.1533,281.3996,281.1139,281.1632,19286.0
2019-06-14 11:00:00,285.46,285.49,284.92,284.95,20037.0,281.1927,281.2223,280.6608,280.6904,20037.0
2019-06-14 11:10:00,284.91,285.64,284.83,285.64,11755.0,280.651,281.37,280.5722,281.37,11755.0
2019-06-14 11:20:00,285.62,286.0,285.41,285.82,18679.0,281.3503,281.7247,281.1435,281.5474,18679.0
2019-06-14 11:30:00,285.77,286.1,285.64,286.05,9149.0,281.4981,281.8232,281.37,281.7739,9149.0
2019-06-14 11:40:00,285.98,285.99,285.44,285.66,8470.0,281.705,281.7148,281.173,281.3897,8470.0
2019-06-14 11:50:00,285.57,285.81,285.02,285.25,77094.0,281.3011,281.5375,280.7593,280.9859,77094.0
2019-06-14 12:00:00,285.25,285.35,284.94,284.94,7134.0,280.9859,281.0844,280.6805,280.6805,7134.0
2019-06-14 12:10:00,285.0,285.18,284.88,285.12,10471.0,280.7396,280.9169,280.6214,280.8578,10471.0
2019-06-14 12:20:00,285.12,285.46,285.0,285.39,9323.0,280.8578,281.1927,280.7396,281.1238,9323.0
2019-06-14 12:30:00,285.44,285.44,285.1,285.39,5447.0,281.173,281.173,280.8381,281.1238,5447.0
2019-06-14 12:40:00,285.4,285.4,285.08,285.15,43084.0,281.1336,281.1336,280.8184,280.8874,43084.0
2019-06-14 12:50:00,285.26,285.53,285.14,285.46,17892.0,280.9957,281.2617,280.8775,281.1927,17892.0
2019-06-14 13:00:00,285.5,285.61,285.4,285.5,4101.0,281.2321,281.3405,281.1336,281.2321,4101.0
2019-06-14 13:10:00,285.51,285.67,285.41,285.45,8690.0,281.242,281.3996,281.1435,281.1829,8690.0
2019-06-14 13:20:00,285.43,285.65,285.32,285.32,12467.0,281.1632,281.3799,281.0548,281.0548,12467.0
2019-06-14 13:30:00,285.35,285.37,285.11,285.17,5420.0,281.0844,281.1041,280.848,280.9071,5420.0
2019-06-14 13:40:00,285.13,285.24,285.06,285.16,7153.0,280.8677,280.976,280.7987,280.8972,7153.0
2019-06-14 13:50:00,285.1,285.12,284.86,284.88,4647.0,280.8381,280.8578,280.6017,280.6214,4647.0
2019-06-14 14:00:00,284.91,284.98,284.82,284.95,7467.0,280.651,280.7199,280.5623,280.6904,7467.0
2019-06-14 14:10:00,284.95,285.17,284.77,285.11,15246.0,280.6904,280.9071,280.513,280.848,15246.0
2019-06-14 14:20:00,285.1,285.1,284.6,284.77,10039.0,280.8381,280.8381,280.3456,280.513,10039.0
2019-06-14 14:30:00,284.73,284.74,284.36,284.73,9523.0,280.4736,280.4835,280.1092,280.4736,9523.0
2019-06-14 14:40:00,284.67,284.71,284.53,284.53,5916.0,280.4145,280.4539,280.2766,280.2766,5916.0
2019-06-14 14:50:00,284.53,284.67,284.41,284.67,11865.0,280.2766,280.4145,280.1584,280.4145,11865.0
2019-06-14 15:00:00,284.67,284.69,284.47,284.62,12918.0,280.4145,280.4342,280.2175,280.3653,12918.0
2019-06-14 15:10:00,284.67,284.91,284.57,284.85,12142.0,280.4145,280.651,280.316,280.5919,12142.0
2019-06-14 15:20:00,284.89,285.61,284.87,285.52,17650.0,280.6313,281.3405,280.6116,281.2518,17650.0
2019-06-14 15:30:00,285.55,285.75,285.35,285.67,12187.0,281.2814,281.4784,281.0844,281.3996,12187.0
2019-06-14 15:40:00,285.63,285.67,285.41,285.47,16026.0,281.3602,281.3996,281.1435,281.2026,16026.0
2019-06-14 15:50:00,285.5,285.81,285.03,285.24,85239.0,281.2321,281.5375,280.7692,280.976,85239.0
2019-06-17 09:30:00,285.87,286.08,284.84,285.47,25332.0,281.5966,281.8035,280.582,281.2026,25332.0
2019-06-17 09:40:00,285.25,285.72,284.91,285.72,5536.0,280.9859,281.4488,280.651,281.4488,5536.0
2019-06-17 09:50:00,285.57,285.97,285.37,285.45,4055.0,281.3011,281.6951,281.1041,281.1829,4055.0
2019-06-17 10:00:00,285.5,285.89,285.34,285.6,5311.0,281.2321,281.6163,281.0745,281.3306,5311.0
2019-06-17 10:10:00,285.6,286.22,285.6,286.22,3362.0,281.3306,281.9414,281.3306,281.9414,3362.0
2019-06-17 10:20:00,286.35,286.89,286.35,286.66,6020.0,282.0694,282.6014,282.0694,282.3748,6020.0
2019-06-17 10:30:00,286.65,287.14,286.65,286.66,11546.0,282.3649,282.8476,282.3649,282.3748,11546.0
2019-06-17 10:40:00,286.63,286.91,285.87,286.01,44006.0,282.3452,282.6211,281.5966,281.7345,44006.0
2019-06-17 10:50:00,286.03,286.11,285.49,285.76,7780.0,281.7542,281.833,281.2223,281.4882,7780.0
2019-06-17 11:00:00,285.85,285.85,284.91,285.01,5030.0,281.5769,281.5769,280.651,280.7495,5030.0
2019-06-17 11:10:00,284.98,285.62,284.97,285.38,11655.0,280.7199,281.3503,280.7101,281.1139,11655.0
2019-06-17 11:20:00,285.37,285.55,285.28,285.33,4411.0,281.1041,281.2814,281.0154,281.0647,4411.0
2019-06-17 11:30:00,285.25,285.38,284.88,285.01,2083.0,280.9859,281.1139,280.6214,280.7495,2083.0
2019-06-17 11:40:00,284.87,285.2,284.8,285.2,4884.0,280.6116,280.9366,280.5426,280.9366,4884.0
2019-06-17 11:50:00,285.21,285.25,284.95,285.11,4522.0,280.9465,280.9859,280.6904,280.848,4522.0
2019-06-17 12:00:00,285.11,285.22,285.06,285.16,6796.0,280.848,280.9563,280.7987,280.8972,6796.0
2019-06-17 12:10:00,285.26,285.61,285.22,285.61,5035.0,280.9957,281.3405,280.9563,281.3405,5035.0
2019-06-17 12:20:00,285.71,285.85,285.46,285.54,5174.0,281.439,281.5769,281.1927,281.2715,5174.0
2019-06-17 12:30:00,285.75,285.98,285.72,285.98,2950.0,281.4784,281.705,281.4488,281.705,2950.0
2019-06-17 12:40:00,285.92,286.12,285.82,286.12,1490.0,281.6459,281.8429,281.5474,281.8429,1490.0
2019-06-17 12:50:00,286.2,286.2,286.01,286.17,1200.0,281.9217,281.9217,281.7345,281.8921,1200.0
2019-06-17 13:00:00,286.17,286.21,285.81,285.84,4173.0,281.8921,281.9315,281.5375,281.5671,4173.0
2019-06-17 13:10:00,285.84,286.0,285.82,285.93,4722.0,281.5671,281.7247,281.5474,281.6557,4722.0
2019-06-17 13:20:00,285.9,285.92,285.39,285.63,4440.0,281.6262,281.6459,281.1238,281.3602,4440.0
2019-06-17 13:30:00,285.63,285.76,285.54,285.69,3939.0,281.3602,281.4882,281.2715,281.4193,3939.0
2019-06-17 13:40:00,285.78,285.86,285.73,285.77,2550.0,281.5079,281.5868,281.4587,281.4981,2550.0
2019-06-17 13:50:00,285.78,285.96,285.7,285.88,17530.0,281.5079,281.6853,281.4291,281.6065,17530.0
2019-06-17 14:00:00,286.0,286.25,285.94,286.01,9646.0,281.7247,281.9709,281.6656,281.7345,9646.0
2019-06-17 14:10:00,285.96,286.16,285.77,286.13,4048.0,281.6853,281.8823,281.4981,281.8527,4048.0
2019-06-17 14:20:00,286.1,286.41,286.07,286.07,1827.0,281.8232,282.1285,281.7936,281.7936,1827.0
2019-06-17 14:30:00,286.1,286.26,286.03,286.12,5222.0,281.8232,281.9808,281.7542,281.8429,5222.0
2019-06-17 14:40:00,286.22,286.38,286.1,286.35,2876.0,281.9414,282.099,281.8232,282.0694,2876.0
2019-06-17 14:50:00,286.29,286.32,285.98,285.98,5498.0,282.0103,282.0399,281.705,281.705,5498.0
2019-06-17 15:00:00,286.01,286.15,285.83,286.11,3710.0,281.7345,281.8724,281.5572,281.833,3710.0
2019-06-17 15:10:00,286.15,286.18,285.92,285.98,6696.0,281.8724,281.902,281.6459,281.705,6696.0
2019-06-17 15:20:00,286.0,286.17,285.78,286.12,7129.0,281.7247,281.8921,281.5079,281.8429,7129.0
2019-06-17 15:30:00,286.15,286.21,285.75,285.81,17684.0,281.8724,281.9315,281.4784,281.5375,17684.0
2019-06-17 15:40:00,285.75,286.01,285.75,285.93,8479.0,281.4784,281.7345,281.4784,281.6557,8479.0
2019-06-17 15:50:00,285.88,285.99,285.57,285.79,32437.0,281.6065,281.7148,281.3011,281.5178,32437.0
2019-06-18 09:30:00,287.94,288.96,286.01,288.08,49202.0,283.6357,284.6404,281.7345,283.7736,49202.0
2019-06-18 09:40:00,288.01,289.3,287.79,288.92,33278.0,283.7046,284.9753,283.4879,284.601,33278.0
2019-06-18 09:50:00,288.92,289.31,287.92,288.3,14698.0,284.601,284.9852,283.616,283.9903,14698.0
2019-06-18 10:00:00,288.44,289.69,288.43,289.03,26129.0,284.1282,285.3595,284.1183,284.7094,26129.0
2019-06-18 10:10:00,288.99,289.71,288.85,289.04,107824.0,284.67,285.3792,284.5321,284.7192,107824.0
2019-06-18 10:20:00,289.03,289.32,288.82,289.09,47664.0,284.7094,284.995,284.5025,284.7685,47664.0
2019-06-18 10:30:00,289.11,289.34,289.0,289.34,26599.0,284.7882,285.0147,284.6798,285.0147,26599.0
2019-06-18 10:40:00,289.36,289.81,289.31,289.81,61777.0,285.0344,285.4777,284.9852,285.4777,61777.0
2019-06-18 10:50:00,289.79,290.0,289.67,289.7,25675.0,285.458,285.6649,285.3398,285.3694,25675.0
2019-06-18 11:00:00,289.68,289.98,289.51,289.75,17728.0,285.3496,285.6452,285.1822,285.4186,17728.0
2019-06-18 11:10:00,289.86,290.0,289.78,289.96,19938.0,285.527,285.6649,285.4482,285.6255,19938.0
2019-06-18 11:20:00,289.99,290.0,289.28,289.87,11662.0,285.655,285.6649,284.9556,285.5368,11662.0
2019-06-18 11:30:00,289.92,289.92,289.57,289.78,19836.0,285.5861,285.5861,285.2413,285.4482,19836.0
2019-06-18 11:40:00,289.79,289.79,289.29,289.31,9368.0,285.458,285.458,284.9655,284.9852,9368.0
2019-06-18 11:50:00,289.45,289.6,289.13,289.39,8373.0,285.1231,285.2708,284.8079,285.064,8373.0
2019-06-18 12:00:00,289.4,289.56,289.28,289.43,9045.0,285.0738,285.2314,284.9556,285.1034,9045.0
2019-06-18 12:10:00,289.54,289.91,289.37,289.5,18741.0,285.2117,285.5762,285.0443,285.1723,18741.0
2019-06-18 12:20:00,289.51,289.79,289.44,289.56,8090.0,285.1822,285.458,285.1132,285.2314,8090.0
2019-06-18 12:30:00,289.54,289.61,289.42,289.51,6792.0,285.2117,285.2807,285.0935,285.1822,6792.0
2019-06-18 12:40:00,289.49,289.62,289.46,289.5,27495.0,285.1625,285.2905,285.1329,285.1723,27495.0
2019-06-18 12:50:00,289.52,289.57,289.33,289.51,4020.0,285.192,285.2413,285.0049,285.1822,4020.0
2019-06-18 13:00:00,289.48,289.51,288.77,289.01,7454.0,285.1526,285.1822,284.4533,284.6897,7454.0
2019-06-18 13:10:00,288.92,289.25,288.83,288.83,4428.0,284.601,284.9261,284.5124,284.5124,4428.0
2019-06-18 13:20:00,288.89,288.89,288.57,288.73,6081.0,284.5715,284.5715,284.2562,284.4139,6081.0
2019-06-18 13:30:00,288.76,288.94,288.62,288.64,4935.0,284.4434,284.6207,284.3055,284.3252,4935.0
2019-06-18 13:40:00,288.49,288.56,287.59,287.87,9736.0,284.1774,284.2464,283.2909,283.5667,9736.0
2019-06-18 13:50:00,287.78,288.24,287.74,288.16,5304.0,283.4781,283.9312,283.4387,283.8524,5304.0
2019-06-18 14:00:00,288.07,288.7,288.07,288.62,5889.0,283.7637,284.3843,283.7637,284.3055,5889.0
2019-06-18 14:10:00,288.67,288.67,288.39,288.4,12397.0,284.3547,284.3547,284.0789,284.0888,12397.0
2019-06-18 14:20:00,288.46,289.04,288.41,289.0,11043.0,284.1479,284.7192,284.0986,284.6798,11043.0
2019-06-18 14:30:00,288.99,289.07,288.87,289.02,6803.0,284.67,284.7488,284.5518,284.6995,6803.0
2019-06-18 14:40:00,289.09,289.09,288.88,288.97,8097.0,284.7685,284.7685,284.5616,284.6503,8097.0
2019-06-18 14:50:00,288.94,289.19,288.91,289.0,9814.0,284.6207,284.867,284.5912,284.6798,9814.0
2019-06-18 15:00:00,288.94,289.42,288.9,289.04,10924.0,284.6207,285.0935,284.5813,284.7192,10924.0
2019-06-18 15:10:00,289.08,289.24,288.9,289.12,12006.0,284.7586,284.9162,284.5813,284.798,12006.0
2019-06-18 15:20:00,289.15,289.29,288.93,288.94,9145.0,284.8276,284.9655,284.6109,284.6207,9145.0
2019-06-18 15:30:00,288.92,289.01,288.27,288.65,18211.0,284.601,284.6897,283.9607,284.335,18211.0
2019-06-18 15:40:00,288.58,288.96,288.54,288.84,17243.0,284.2661,284.6404,284.2267,284.5222,17243.0
2019-06-18 15:50:00,288.8,289.4,288.46,289.2,72241.0,284.4828,285.0738,284.1479,284.8768,72241.0
2019-06-19 09:30:00,288.66,289.96,288.06,288.42,41362.0,284.3449,285.6255,283.7539,284.1085,41362.0
2019-06-19 09:40:00,288.27,288.4,287.69,287.69,16750.0,283.9607,284.0888,283.3894,283.3894,16750.0
2019-06-19 09:50:00,287.65,288.04,287.43,287.99,28230.0,283.35,283.7342,283.1333,283.6849,28230.0
2019-06-19 10:00:00,287.98,288.17,287.56,287.99,18903.0,283.6751,283.8622,283.2613,283.6849,18903.0
2019-06-19 10:10:00,288.06,289.46,287.95,289.46,36653.0,283.7539,285.1329,283.6455,285.1329,36653.0
2019-06-19 10:20:00,289.25,289.36,288.92,289.08,9709.0,284.9261,285.0344,284.601,284.7586,9709.0
2019-06-19 10:30:00,288.99,288.99,288.59,288.76,10080.0,284.67,284.67,284.2759,284.4434,10080.0
2019-06-19 10:40:00,288.58,289.0,288.45,288.78,7299.0,284.2661,284.6798,284.138,284.4631,7299.0
2019-06-19 10:50:00,288.81,289.21,288.81,289.17,8672.0,284.4927,284.8867,284.4927,284.8473,8672.0
2019-06-19 11:00:00,289.17,289.34,289.03,289.04,13088.0,284.8473,285.0147,284.7094,284.7192,13088.0
2019-06-19 11:10:00,289.05,289.34,288.73,288.91,13820.0,284.7291,285.0147,284.4139,284.5912,13820.0
2019-06-19 11:20:00,288.96,289.08,288.83,289.03,12502.0,284.6404,284.7586,284.5124,284.7094,12502.0
2019-06-19 11:30:00,289.04,289.34,288.79,289.34,17254.0,284.7192,285.0147,284.473,285.0147,17254.0
2019-06-19 11:40:00,289.38,289.79,289.38,289.72,9104.0,285.0541,285.458,285.0541,285.3891,9104.0
2019-06-19 11:50:00,289.75,289.83,289.58,289.72,17307.0,285.4186,285.4974,285.2511,285.3891,17307.0
2019-06-19 12:00:00,289.72,289.79,289.18,289.19,5846.0,285.3891,285.458,284.8571,284.867,5846.0
2019-06-19 12:10:00,289.25,289.38,289.02,289.38,6533.0,284.9261,285.0541,284.6995,285.0541,6533.0
2019-06-19 12:20:00,289.32,289.5,289.3,289.5,5467.0,284.995,285.1723,284.9753,285.1723,5467.0
2019-06-19 12:30:00,289.5,289.67,289.36,289.6,3680.0,285.1723,285.3398,285.0344,285.2708,3680.0
2019-06-19 12:40:00,289.62,289.66,289.46,289.52,9132.0,285.2905,285.3299,285.1329,285.192,9132.0
2019-06-19 12:50:00,289.59,289.83,289.57,289.67,10168.0,285.261,285.4974,285.2413,285.3398,10168.0
2019-06-19 13:00:00,289.73,289.75,289.42,289.7,7836.0,285.3989,285.4186,285.0935,285.3694,7836.0
2019-06-19 13:10:00,289.64,289.64,289.47,289.55,3447.0,285.3102,285.3102,285.1428,285.2216,3447.0
2019-06-19 13:20:00,289.56,289.65,289.44,289.59,4977.0,285.2314,285.3201,285.1132,285.261,4977.0
2019-06-19 13:30:00,289.55,289.78,289.54,289.73,8670.0,285.2216,285.4482,285.2117,285.3989,8670.0
2019-06-19 13:40:00,289.76,289.83,289.6,289.82,9095.0,285.4285,285.4974,285.2708,285.4876,9095.0
2019-06-19 13:50:00,289.73,290.07,289.73,290.07,26199.0,285.3989,285.7338,285.3989,285.7338,26199.0
2019-06-19 14:00:00,290.14,291.28,289.59,290.46,63409.0,285.8028,286.9257,285.261,286.118,63409.0
2019-06-19 14:10:00,290.47,290.91,290.41,290.91,17661.0,286.1278,286.5613,286.0687,286.5613,17661.0
2019-06-19 14:20:00,290.9,291.33,290.79,291.33,12695.0,286.5514,286.975,286.4431,286.975,12695.0
2019-06-19 14:30:00,291.46,292.04,291.35,291.55,34625.0,287.103,287.6744,286.9947,287.1917,34625.0
2019-06-19 14:40:00,291.39,291.99,291.3,291.3,223671.0,287.0341,287.6251,286.9454,286.9454,223671.0
2019-06-19 14:50:00,291.35,291.82,291.02,291.53,12178.0,286.9947,287.4577,286.6696,287.172,12178.0
2019-06-19 15:00:00,291.63,292.16,291.62,292.1,18332.0,287.2705,287.7926,287.2606,287.7335,18332.0
2019-06-19 15:10:00,292.17,292.55,291.86,292.11,17779.0,287.8024,288.1767,287.4971,287.7433,17779.0
2019-06-19 15:20:00,292.18,292.47,292.16,292.39,12349.0,287.8123,288.0979,287.7926,288.0191,12349.0
2019-06-19 15:30:00,292.44,292.53,292.06,292.06,34583.0,288.0684,288.157,287.6941,287.6941,34583.0
2019-06-19 15:40:00,292.06,292.95,292.05,292.61,36654.0,287.6941,288.5708,287.6842,288.2358,36654.0
2019-06-19 15:50:00,292.58,293.33,292.58,292.77,81679.0,288.2063,288.9451,288.2063,288.3935,81679.0
2019-06-20 09:30:00,296.49,297.41,295.31,295.57,75628.0,292.0578,292.9641,290.8955,291.1516,75628.0
2019-06-20 09:40:00,295.99,296.39,294.79,296.39,34964.0,291.5653,291.9593,290.3833,291.9593,34964.0
2019-06-20 09:50:00,296.27,297.03,295.78,295.78,25931.0,291.8411,292.5898,291.3585,291.3585,25931.0
2019-06-20 10:00:00,295.91,296.03,295.25,295.95,22876.0,291.4865,291.6047,290.8364,291.5259,22876.0
2019-06-20 10:10:00,295.97,296.05,295.59,295.89,19057.0,291.5456,291.6244,291.1713,291.4668,19057.0
2019-06-20 10:20:00,295.84,295.96,295.38,295.44,49004.0,291.4176,291.5358,290.9644,291.0235,49004.0
2019-06-20 10:30:00,295.52,295.54,294.52,294.85,30376.0,291.1023,291.1221,290.1173,290.4424,30376.0
2019-06-20 10:40:00,294.83,295.03,294.6,294.88,22194.0,290.4227,290.6197,290.1961,290.4719,22194.0
2019-06-20 10:50:00,294.83,295.11,293.73,293.8,15608.0,290.4227,290.6985,289.3391,289.4081,15608.0
2019-06-20 11:00:00,293.72,293.89,293.07,293.23,27674.0,289.3293,289.4967,288.689,288.8466,27674.0
2019-06-20 11:10:00,293.29,293.38,292.94,293.03,13919.0,288.9057,288.9943,288.5609,288.6496,13919.0
2019-06-20 11:20:00,293.04,293.18,292.62,292.81,41138.0,288.6594,288.7973,288.2457,288.4329,41138.0
2019-06-20 11:30:00,292.88,293.07,292.64,293.0,19198.0,288.5018,288.689,288.2654,288.62,19198.0
2019-06-20 11:40:00,293.06,293.14,292.74,293.12,28276.0,288.6791,288.7579,288.3639,288.7382,28276.0
2019-06-20 11:50:00,293.14,293.33,292.82,292.83,22831.0,288.7579,288.9451,288.4427,288.4526,22831.0
2019-06-20 12:00:00,292.81,292.83,292.26,292.32,13444.0,288.4329,288.4526,287.8911,287.9502,13444.0
2019-06-20 12:10:00,292.17,292.17,290.42,290.72,19015.0,287.8024,287.8024,286.0786,286.3741,19015.0
2019-06-20 12:20:00,290.63,291.78,290.46,291.46,40873.0,286.2854,287.4183,286.118,287.103,40873.0
2019-06-20 12:30:00,291.49,292.15,291.2,291.88,18251.0,287.1326,287.7827,286.8469,287.5168,18251.0
2019-06-20 12:40:00,291.81,292.36,291.68,292.36,11104.0,287.4478,287.9896,287.3198,287.9896,11104.0
2019-06-20 12:50:00,292.37,292.42,291.75,292.09,9780.0,287.9994,288.0487,287.3887,287.7236,9780.0
2019-06-20 13:00:00,292.14,292.16,291.96,292.0,7360.0,287.7729,287.7926,287.5956,287.635,7360.0
2019-06-20 13:10:00,291.93,292.2,291.86,292.2,16775.0,287.566,287.832,287.4971,287.832,16775.0
2019-06-20 13:20:00,292.35,292.98,292.09,292.91,17295.0,287.9797,288.6003,287.7236,288.5314,17295.0
2019-06-20 13:30:00,292.93,293.14,292.67,292.67,7235.0,288.5511,288.7579,288.295,288.295,7235.0
2019-06-20 13:40:00,292.75,292.78,292.22,292.55,16492.0,288.3738,288.4033,287.8517,288.1767,16492.0
2019-06-20 13:50:00,292.71,292.73,292.28,292.42,33853.0,288.3344,288.3541,287.9108,288.0487,33853.0
2019-06-20 14:00:00,292.35,292.42,291.74,292.03,20797.0,287.9797,288.0487,287.3789,287.6645,20797.0
2019-06-20 14:10:00,291.98,292.15,291.77,291.9,12328.0,287.6153,287.7827,287.4084,287.5365,12328.0
2019-06-20 14:20:00,291.86,291.95,291.27,291.46,13446.0,287.4971,287.5857,286.9159,287.103,13446.0
2019-06-20 14:30:00,291.56,292.35,291.49,292.34,12571.0,287.2015,287.9797,287.1326,287.9699,12571.0
2019-06-20 14:40:00,292.41,292.67,292.3,292.32,17722.0,288.0388,288.295,287.9305,287.9502,17722.0
2019-06-20 14:50:00,292.37,292.65,292.25,292.6,11768.0,287.9994,288.2753,287.8812,288.226,11768.0
2019-06-20 15:00:00,292.64,292.79,292.44,292.44,29543.0,288.2654,288.4132,288.0684,288.0684,29543.0
2019-06-20 15:10:00,292.51,292.71,292.47,292.7,12540.0,288.1373,288.3344,288.0979,288.3245,12540.0
2019-06-20 15:20:00,292.69,293.02,292.68,292.87,15308.0,288.3147,288.6397,288.3048,288.492,15308.0
2019-06-20 15:30:00,292.9,293.0,292.63,292.92,17379.0,288.5215,288.62,288.2556,288.5412,17379.0
2019-06-20 15:40:00,292.95,293.76,292.91,293.76,23420.0,288.5708,289.3687,288.5314,289.3687,23420.0
2019-06-20 15:50:00,293.77,293.97,293.33,293.43,83139.0,289.3785,289.5755,288.9451,289.0436,83139.0
2019-06-21 09:30:00,293.39,294.0,291.01,291.24,286262.0,289.0042,289.6051,286.6598,286.8863,286262.0
2019-06-21 09:40:00,291.07,291.49,290.36,290.91,11765.0,286.7189,287.1326,286.0195,286.5613,11765.0
2019-06-21 09:50:00,291.16,291.79,290.65,291.31,12325.0,286.8075,287.4281,286.3051,286.9553,12325.0
2019-06-21 10:00:00,291.15,292.23,291.15,291.87,5833.0,286.7977,287.8615,286.7977,287.5069,5833.0
2019-06-21 10:10:00,291.86,292.05,291.62,291.79,7662.0,287.4971,287.6842,287.2606,287.4281,7662.0
2019-06-21 10:20:00,291.79,292.16,291.66,292.09,8806.0,287.4281,287.7926,287.3001,287.7236,8806.0
2019-06-21 10:30:00,292.16,292.32,292.01,292.1,7793.0,287.7926,287.9502,287.6448,287.7335,7793.0
2019-06-21 10:40:00,292.16,292.92,292.09,292.92,12163.0,287.7926,288.5412,287.7236,288.5412,12163.0
2019-06-21 10:50:00,292.93,293.1,292.6,292.64,10102.0,288.5511,288.7185,288.226,288.2654,10102.0
2019-06-21 11:00:00,292.68,294.13,292.68,294.02,10217.0,288.3048,289.7331,288.3048,289.6248,10217.0
2019-06-21 11:10:00,293.92,294.19,293.79,294.04,12472.0,289.5263,289.7922,289.3982,289.6445,12472.0
2019-06-21 11:20:00,293.97,294.23,292.81,292.82,12304.0,289.5755,289.8316,288.4329,288.4427,12304.0
2019-06-21 11:30:00,292.9,293.24,292.65,292.85,13125.0,288.5215,288.8564,288.2753,288.4723,13125.0
2019-06-21 11:40:00,292.97,292.97,292.02,292.09,16297.0,288.5905,288.5905,287.6547,287.7236,16297.0
2019-06-21 11:50:00,292.06,292.18,291.44,291.68,18102.0,287.6941,287.8123,287.0833,287.3198,18102.0
2019-06-21 12:00:00,291.73,292.77,291.65,292.41,22084.0,287.369,288.3935,287.2902,288.0388,22084.0
2019-06-21 12:10:00,292.3,292.45,291.99,292.21,6422.0,287.9305,288.0782,287.6251,287.8418,6422.0
2019-06-21 12:20:00,292.26,292.26,292.09,292.18,4342.0,287.8911,287.8911,287.7236,287.8123,4342.0
2019-06-21 12:30:00,292.07,292.1,291.58,291.61,5837.0,287.7039,287.7335,287.2212,287.2508,5837.0
2019-06-21 12:40:00,291.6,292.11,291.52,291.68,5210.0,287.2409,287.7433,287.1621,287.3198,5210.0
2019-06-21 12:50:00,291.76,291.96,291.69,291.96,1182.0,287.3986,287.5956,287.3296,287.5956,1182.0
2019-06-21 13:00:00,291.82,291.99,291.5,291.5,3380.0,287.4577,287.6251,287.1424,287.1424,3380.0
2019-06-21 13:10:00,291.74,291.79,291.58,291.63,4517.0,287.3789,287.4281,287.2212,287.2705,4517.0
2019-06-21 13:20:00,291.53,291.53,291.04,291.04,14213.0,287.172,287.172,286.6893,286.6893,14213.0
2019-06-21 13:30:00,291.05,292.21,291.05,292.18,15011.0,286.6992,287.8418,286.6992,287.8123,15011.0
2019-06-21 13:40:00,292.17,292.18,291.95,292.18,1918.0,287.8024,287.8123,287.5857,287.8123,1918.0
2019-06-21 13:50:00,292.13,292.13,291.72,291.92,5731.0,287.763,287.763,287.3592,287.5562,5731.0
2019-06-21 14:00:00,292.01,292.35,292.01,292.35,5092.0,287.6448,287.9797,287.6448,287.9797,5092.0
2019-06-21 14:10:00,292.33,292.36,292.06,292.14,5722.0,287.96,287.9896,287.6941,287.7729,5722.0
2019-06-21 14:20:00,292.18,292.86,292.18,292.86,2728.0,287.8123,288.4821,287.8123,288.4821,2728.0
2019-06-21 14:30:00,292.92,293.4,292.75,293.29,6808.0,288.5412,289.014,288.3738,288.9057,6808.0
2019-06-21 14:40:00,293.38,293.76,293.28,293.76,4784.0,288.9943,289.3687,288.8958,289.3687,4784.0
2019-06-21 14:50:00,293.76,293.93,293.68,293.72,5486.0,289.3687,289.5361,289.2899,289.3293,5486.0
2019-06-21 15:00:00,293.75,294.14,293.75,294.14,10118.0,289.3588,289.743,289.3588,289.743,10118.0
2019-06-21 15:10:00,294.16,294.31,294.01,294.19,11161.0,289.7627,289.9104,289.6149,289.7922,11161.0
2019-06-21 15:20:00,294.17,294.31,294.02,294.1,12648.0,289.7725,289.9104,289.6248,289.7036,12648.0
2019-06-21 15:30:00,294.17,294.32,293.9,294.29,14638.0,289.7725,289.9203,289.5066,289.8907,14638.0
2019-06-21 15:40:00,294.29,294.96,294.28,294.91,35679.0,289.8907,290.5507,289.8809,290.5015,35679.0
2019-06-21 15:50:00,294.99,295.43,294.32,294.51,110502.0,290.5803,291.0137,289.9203,290.1074,110502.0
2019-06-24 09:30:00,295.2,295.36,292.46,293.59,31630.0,290.7871,290.9447,288.0881,289.2012,31630.0
2019-06-24 09:40:00,293.47,293.47,292.0,292.0,8515.0,289.083,289.083,287.635,287.635,8515.0
2019-06-24 09:50:00,292.21,292.63,292.14,292.55,24655.0,287.8418,288.2556,287.7729,288.1767,24655.0
2019-06-24 10:00:00,292.55,294.08,292.54,294.08,8632.0,288.1767,289.6839,288.1669,289.6839,8632.0
2019-06-24 10:10:00,294.17,294.96,293.95,294.37,11392.0,289.7725,290.5507,289.5558,289.9695,11392.0
2019-06-24 10:20:00,294.48,294.86,294.22,294.75,9303.0,290.0779,290.4522,289.8218,290.3439,9303.0
2019-06-24 10:30:00,294.65,294.76,293.98,293.98,30431.0,290.2454,290.3537,289.5854,289.5854,30431.0
2019-06-24 10:40:00,294.06,294.67,293.89,294.65,50880.0,289.6642,290.2651,289.4967,290.2454,50880.0
2019-06-24 10:50:00,294.58,295.15,294.58,294.78,11213.0,290.1764,290.7379,290.1764,290.3734,11213.0
2019-06-24 11:00:00,294.89,295.33,294.68,295.23,13155.0,290.4818,290.9152,290.2749,290.8167,13155.0
2019-06-24 11:10:00,295.25,295.41,294.92,294.97,5300.0,290.8364,290.994,290.5113,290.5606,5300.0
2019-06-24 11:20:00,294.94,295.08,294.79,295.08,5313.0,290.531,290.6689,290.3833,290.6689,5313.0
2019-06-24 11:30:00,295.16,295.57,295.15,295.57,7043.0,290.7477,291.1516,290.7379,291.1516,7043.0
2019-06-24 11:40:00,295.59,295.72,294.81,294.97,7151.0,291.1713,291.2994,290.403,290.5606,7151.0
2019-06-24 11:50:00,295.01,295.18,294.84,294.84,9223.0,290.6,290.7674,290.4325,290.4325,9223.0
2019-06-24 12:00:00,294.87,294.88,294.66,294.78,5214.0,290.4621,290.4719,290.2552,290.3734,5214.0
2019-06-24 12:10:00,294.88,295.03,294.77,294.87,5990.0,290.4719,290.6197,290.3636,290.4621,5990.0
2019-06-24 12:20:00,294.91,295.21,294.91,295.05,3874.0,290.5015,290.797,290.5015,290.6394,3874.0
2019-06-24 12:30:00,295.04,295.16,294.93,295.09,4612.0,290.6295,290.7477,290.5212,290.6788,4612.0
2019-06-24 12:40:00,295.14,295.14,294.87,294.99,6700.0,290.728,290.728,290.4621,290.5803,6700.0
2019-06-24 12:50:00,295.0,295.08,294.84,294.91,3635.0,290.5901,290.6689,290.4325,290.5015,3635.0
2019-06-24 13:00:00,294.96,294.96,294.8,294.85,6021.0,290.5507,290.5507,290.3931,290.4424,6021.0
2019-06-24 13:10:00,294.84,295.11,294.78,295.07,6886.0,290.4325,290.6985,290.3734,290.6591,6886.0
2019-06-24 13:20:00,295.03,295.1,294.81,295.01,6297.0,290.6197,290.6886,290.403,290.6,6297.0
2019-06-24 13:30:00,295.01,295.05,294.78,294.95,10248.0,290.6,290.6394,290.3734,290.5409,10248.0
2019-06-24 13:40:00,294.92,295.15,294.79,295.15,11315.0,290.5113,290.7379,290.3833,290.7379,11315.0
2019-06-24 13:50:00,295.1,295.1,294.76,294.95,12162.0,290.6886,290.6886,290.3537,290.5409,12162.0
2019-06-24 14:00:00,294.99,295.14,294.84,294.93,15496.0,290.5803,290.728,290.4325,290.5212,15496.0
2019-06-24 14:10:00,294.93,295.11,294.93,294.95,8483.0,290.5212,290.6985,290.5212,290.5409,8483.0
2019-06-24 14:20:00,294.96,295.37,294.93,295.27,13883.0,290.5507,290.9546,290.5212,290.8561,13883.0
2019-06-24 14:30:00,295.34,295.6,295.28,295.28,8549.0,290.925,291.1812,290.8659,290.8659,8549.0
2019-06-24 14:40:00,295.3,295.35,295.02,295.24,7706.0,290.8856,290.9349,290.6098,290.8265,7706.0
2019-06-24 14:50:00,295.27,295.4,295.2,295.29,7798.0,290.8561,290.9841,290.7871,290.8758,7798.0
2019-06-24 15:00:00,295.32,295.34,295.0,295.0,6815.0,290.9053,290.925,290.5901,290.5901,6815.0
2019-06-24 15:10:00,295.1,295.52,295.04,295.33,10250.0,290.6886,291.1023,290.6295,290.9152,10250.0
2019-06-24 15:20:00,295.43,295.67,295.43,295.59,13306.0,291.0137,291.2501,291.0137,291.1713,13306.0
2019-06-24 15:30:00,295.64,295.69,295.37,295.58,12509.0,291.2206,291.2698,290.9546,291.1615,12509.0
2019-06-24 15:40:00,295.62,295.83,295.52,295.68,22150.0,291.2009,291.4077,291.1023,291.26,22150.0
2019-06-24 15:50:00,295.63,296.03,295.25,295.48,59967.0,291.2107,291.6047,290.8364,291.0629,59967.0
2019-06-25 09:30:00,295.48,296.84,295.26,295.3,36859.0,291.0629,292.4026,290.8462,290.8856,36859.0
2019-06-25 09:40:00,295.48,296.73,295.47,296.65,36371.0,291.0629,292.2943,291.0531,292.2155,36371.0
2019-06-25 09:50:00,296.67,298.38,296.66,298.07,27917.0,292.2352,293.9196,292.2253,293.6142,27917.0
2019-06-25 10:00:00,298.06,298.1,296.58,296.94,17820.0,293.6044,293.6438,292.1465,292.5011,17820.0
2019-06-25 10:10:00,296.91,297.2,296.67,297.07,18015.0,292.4716,292.7572,292.2352,292.6292,18015.0
2019-06-25 10:20:00,297.07,297.39,297.02,297.38,26654.0,292.6292,292.9444,292.5799,292.9345,26654.0
2019-06-25 10:30:00,297.31,297.49,296.23,296.37,15055.0,292.8656,293.0429,291.8017,291.9396,15055.0
2019-06-25 10:40:00,296.45,296.6,296.36,296.36,8266.0,292.0184,292.1662,291.9298,291.9298,8266.0
2019-06-25 10:50:00,296.34,296.6,295.88,296.1,11356.0,291.9101,292.1662,291.457,291.6737,11356.0
2019-06-25 11:00:00,296.18,296.43,295.67,296.43,14172.0,291.7525,291.9987,291.2501,291.9987,14172.0
2019-06-25 11:10:00,296.48,296.63,296.2,296.59,14085.0,292.048,292.1958,291.7722,292.1564,14085.0
2019-06-25 11:20:00,296.48,297.03,296.48,296.54,11381.0,292.048,292.5898,292.048,292.1071,11381.0
2019-06-25 11:30:00,296.54,296.83,296.21,296.47,16529.0,292.1071,292.3928,291.782,292.0381,16529.0
2019-06-25 11:40:00,296.44,296.63,296.32,296.44,13308.0,292.0086,292.1958,291.8904,292.0086,13308.0
2019-06-25 11:50:00,296.35,296.5,296.26,296.3,9592.0,291.9199,292.0677,291.8313,291.8707,9592.0
2019-06-25 12:00:00,296.33,296.72,296.13,296.64,12093.0,291.9002,292.2844,291.7032,292.2056,12093.0
2019-06-25 12:10:00,296.67,296.95,296.31,296.37,8307.0,292.2352,292.511,291.8805,291.9396,8307.0
2019-06-25 12:20:00,296.31,296.31,295.88,295.92,6668.0,291.8805,291.8805,291.457,291.4964,6668.0
2019-06-25 12:30:00,295.98,296.17,295.23,295.28,6147.0,291.5555,291.7426,290.8167,290.8659,6147.0
2019-06-25 12:40:00,295.22,295.34,295.02,295.12,9517.0,290.8068,290.925,290.6098,290.7083,9517.0
2019-06-25 12:50:00,295.18,295.41,295.14,295.18,8123.0,290.7674,290.994,290.728,290.7674,8123.0
2019-06-25 13:00:00,295.17,295.17,294.18,294.97,8327.0,290.7576,290.7576,289.7824,290.5606,8327.0
2019-06-25 13:10:00,294.82,294.96,294.49,294.68,5791.0,290.4128,290.5507,290.0877,290.2749,5791.0
2019-06-25 13:20:00,294.7,295.22,294.63,295.16,7111.0,290.2946,290.8068,290.2257,290.7477,7111.0
2019-06-25 13:30:00,295.21,295.85,295.2,295.3,6404.0,290.797,291.4274,290.7871,290.8856,6404.0
2019-06-25 13:40:00,295.1,295.71,295.1,295.45,6363.0,290.6886,291.2895,290.6886,291.0334,6363.0
2019-06-25 13:50:00,295.58,295.58,294.76,294.96,3693.0,291.1615,291.1615,290.3537,290.5507,3693.0
2019-06-25 14:00:00,294.99,294.99,294.47,294.77,13410.0,290.5803,290.5803,290.068,290.3636,13410.0
2019-06-25 14:10:00,294.84,295.34,294.77,295.12,8074.0,290.4325,290.925,290.3636,290.7083,8074.0
2019-06-25 14:20:00,295.05,295.19,294.67,294.72,6110.0,290.6394,290.7773,290.2651,290.3143,6110.0
2019-06-25 14:30:00,294.83,294.84,293.94,294.0,13331.0,290.4227,290.4325,289.546,289.6051,13331.0
2019-06-25 14:40:00,294.13,294.23,293.82,294.2,9445.0,289.7331,289.8316,289.4278,289.8021,9445.0
2019-06-25 14:50:00,294.2,294.31,293.9,294.2,9088.0,289.8021,289.9104,289.5066,289.8021,9088.0
2019-06-25 15:00:00,294.25,294.48,294.16,294.41,10136.0,289.8513,290.0779,289.7627,290.0089,10136.0
2019-06-25 15:10:00,294.49,294.49,294.12,294.19,17838.0,290.0877,290.0877,289.7233,289.7922,17838.0
2019-06-25 15:20:00,294.15,294.43,294.1,294.32,18504.0,289.7528,290.0286,289.7036,289.9203,18504.0
2019-06-25 15:30:00,294.3,294.37,293.72,293.72,17473.0,289.9006,289.9695,289.3293,289.3293,17473.0
2019-06-25 15:40:00,293.71,293.96,293.65,293.68,29733.0,289.3194,289.5657,289.2603,289.2899,29733.0
2019-06-25 15:50:00,293.64,294.07,293.1,293.53,79337.0,289.2505,289.674,288.7185,289.1421,79337.0
2019-06-26 09:30:00,293.35,294.07,291.38,293.38,37913.0,288.9648,289.674,287.0242,288.9943,37913.0
2019-06-26 09:40:00,293.16,293.34,291.63,291.63,18126.0,288.7776,288.9549,287.2705,287.2705,18126.0
2019-06-26 09:50:00,291.68,292.06,291.1,291.35,32220.0,287.3198,287.6941,286.7484,286.9947,32220.0
2019-06-26 10:00:00,291.48,291.76,290.92,290.95,21930.0,287.1227,287.3986,286.5711,286.6007,21930.0
2019-06-26 10:10:00,291.11,291.19,290.35,290.35,21205.0,286.7583,286.8371,286.0096,286.0096,21205.0
2019-06-26 10:20:00,290.2,290.69,290.14,290.57,10627.0,285.8619,286.3446,285.8028,286.2263,10627.0
2019-06-26 10:30:00,290.62,291.19,290.35,291.15,10344.0,286.2756,286.8371,286.0096,286.7977,10344.0
2019-06-26 10:40:00,291.17,291.36,290.86,291.32,9268.0,286.8174,287.0045,286.512,286.9651,9268.0
2019-06-26 10:50:00,291.34,291.34,290.9,290.9,20642.0,286.9848,286.9848,286.5514,286.5514,20642.0
2019-06-26 11:00:00,291.02,291.38,290.98,291.14,10458.0,286.6696,287.0242,286.6302,286.7878,10458.0
2019-06-26 11:10:00,291.12,291.41,290.39,290.4,13979.0,286.7681,287.0538,286.049,286.0589,13979.0
2019-06-26 11:20:00,290.38,290.94,290.34,290.51,5315.0,286.0392,286.5908,285.9998,286.1672,5315.0
2019-06-26 11:30:00,290.55,290.65,290.09,290.29,10203.0,286.2066,286.3051,285.7535,285.9505,10203.0
2019-06-26 11:40:00,290.26,290.26,290.06,290.14,9753.0,285.921,285.921,285.724,285.8028,9753.0
2019-06-26 11:50:00,290.22,290.44,290.07,290.42,13746.0,285.8816,286.0983,285.7338,286.0786,13746.0
2019-06-26 12:00:00,290.44,290.52,290.2,290.5,7168.0,286.0983,286.1771,285.8619,286.1574,7168.0
2019-06-26 12:10:00,290.51,290.79,290.34,290.34,6586.0,286.1672,286.4431,285.9998,285.9998,6586.0
2019-06-26 12:20:00,290.3,290.67,289.89,290.67,14168.0,285.9604,286.3249,285.5565,286.3249,14168.0
2019-06-26 12:30:00,290.64,291.41,290.64,291.12,9263.0,286.2953,287.0538,286.2953,286.7681,9263.0
2019-06-26 12:40:00,291.18,291.64,291.13,291.29,6736.0,286.8272,287.2804,286.778,286.9356,6736.0
2019-06-26 12:50:00,291.25,291.65,291.24,291.46,5692.0,286.8962,287.2902,286.8863,287.103,5692.0
2019-06-26 13:00:00,291.46,291.56,291.31,291.31,7184.0,287.103,287.2015,286.9553,286.9553,7184.0
2019-06-26 13:10:00,291.29,291.43,290.95,291.23,10020.0,286.9356,287.0735,286.6007,286.8765,10020.0
2019-06-26 13:20:00,291.22,291.35,290.92,290.92,3118.0,286.8666,286.9947,286.5711,286.5711,3118.0
2019-06-26 13:30:00,290.93,291.01,290.61,290.92,6249.0,286.581,286.6598,286.2657,286.5711,6249.0
2019-06-26 13:40:00,290.94,291.21,290.79,291.21,8653.0,286.5908,286.8568,286.4431,286.8568,8653.0
2019-06-26 13:50:00,291.17,291.86,291.12,291.86,4474.0,286.8174,287.4971,286.7681,287.4971,4474.0
2019-06-26 14:00:00,291.87,292.19,291.77,292.19,7996.0,287.5069,287.8221,287.4084,287.8221,7996.0
2019-06-26 14:10:00,292.12,292.34,292.02,292.07,13174.0,287.7532,287.9699,287.6547,287.7039,13174.0
2019-06-26 14:20:00,292.06,292.47,291.92,292.47,17051.0,287.6941,288.0979,287.5562,288.0979,17051.0
2019-06-26 14:30:00,292.46,292.66,292.25,292.31,6322.0,288.0881,288.2851,287.8812,287.9403,6322.0
2019-06-26 14:40:00,292.38,292.38,291.51,291.88,11018.0,288.0093,288.0093,287.1523,287.5168,11018.0
2019-06-26 14:50:00,291.93,292.65,291.86,292.19,11787.0,287.566,288.2753,287.4971,287.8221,11787.0
2019-06-26 15:00:00,292.25,292.36,292.01,292.09,7861.0,287.8812,287.9896,287.6448,287.7236,7861.0
2019-06-26 15:10:00,292.13,292.33,291.94,292.06,12254.0,287.763,287.96,287.5759,287.6941,12254.0
2019-06-26 15:20:00,292.05,292.44,292.05,292.13,8997.0,287.6842,288.0684,287.6842,287.763,8997.0
2019-06-26 15:30:00,292.05,292.35,291.73,292.2,10050.0,287.6842,287.9797,287.369,287.832,10050.0
2019-06-26 15:40:00,292.23,292.61,292.18,292.39,14792.0,287.8615,288.2358,287.8123,288.0191,14792.0
2019-06-26 15:50:00,292.41,292.68,292.15,292.22,49135.0,288.0388,288.3048,287.7827,287.8517,49135.0
2019-06-27 09:30:00,292.76,294.0,292.13,292.3,44364.0,288.3836,289.6051,287.763,287.9305,44364.0
2019-06-27 09:40:00,292.3,292.32,290.79,291.32,28761.0,287.9305,287.9502,286.4431,286.9651,28761.0
2019-06-27 09:50:00,291.42,292.56,290.99,292.13,8801.0,287.0636,288.1866,286.6401,287.763,8801.0
2019-06-27 10:00:00,292.17,292.32,291.72,291.86,7665.0,287.8024,287.9502,287.3592,287.4971,7665.0
2019-06-27 10:10:00,291.82,292.0,291.25,291.45,7362.0,287.4577,287.635,286.8962,287.0932,7362.0
2019-06-27 10:20:00,291.46,291.89,291.46,291.85,5571.0,287.103,287.5266,287.103,287.4872,5571.0
2019-06-27 10:30:00,291.87,292.37,291.86,292.07,5332.0,287.5069,287.9994,287.4971,287.7039,5332.0
2019-06-27 10:40:00,291.94,292.1,291.55,291.81,5000.0,287.5759,287.7335,287.1917,287.4478,5000.0
2019-06-27 10:50:00,291.86,291.9,291.66,291.8,10273.0,287.4971,287.5365,287.3001,287.438,10273.0
2019-06-27 11:00:00,291.75,292.2,291.69,292.08,6493.0,287.3887,287.832,287.3296,287.7138,6493.0
2019-06-27 11:10:00,292.08,292.37,291.83,292.19,10822.0,287.7138,287.9994,287.4675,287.8221,10822.0
2019-06-27 11:20:00,292.27,292.27,291.79,291.89,14674.0,287.9009,287.9009,287.4281,287.5266,14674.0
2019-06-27 11:30:00,291.83,292.36,291.83,292.28,7126.0,287.4675,287.9896,287.4675,287.9108,7126.0
2019-06-27 11:40:00,292.22,292.22,291.86,292.04,12976.0,287.8517,287.8517,287.4971,287.6744,12976.0
2019-06-27 11:50:00,292.01,292.42,292.0,292.3,7373.0,287.6448,288.0487,287.635,287.9305,7373.0
2019-06-27 12:00:00,292.3,292.36,292.07,292.35,21659.0,287.9305,287.9896,287.7039,287.9797,21659.0
2019-06-27 12:10:00,292.39,292.64,292.32,292.32,6964.0,288.0191,288.2654,287.9502,287.9502,6964.0
2019-06-27 12:20:00,292.23,292.24,292.08,292.08,5173.0,287.8615,287.8714,287.7138,287.7138,5173.0
2019-06-27 12:30:00,292.09,292.52,292.09,292.52,4348.0,287.7236,288.1472,287.7236,288.1472,4348.0
2019-06-27 12:40:00,292.55,292.55,292.18,292.19,15721.0,288.1767,288.1767,287.8123,287.8221,15721.0
2019-06-27 12:50:00,292.2,292.43,292.1,292.35,11257.0,287.832,288.0585,287.7335,287.9797,11257.0
2019-06-27 13:00:00,292.4,292.48,292.32,292.48,3058.0,288.029,288.1078,287.9502,288.1078,3058.0
2019-06-27 13:10:00,292.48,292.75,292.46,292.75,5559.0,288.1078,288.3738,288.0881,288.3738,5559.0
2019-06-27 13:20:00,292.77,293.18,292.77,293.18,5014.0,288.3935,288.7973,288.3935,288.7973,5014.0
2019-06-27 13:30:00,293.18,293.19,293.06,293.06,1893.0,288.7973,288.8072,288.6791,288.6791,1893.0
2019-06-27 13:40:00,293.06,293.18,293.02,293.12,4871.0,288.6791,288.7973,288.6397,288.7382,4871.0
2019-06-27 13:50:00,293.11,293.17,293.02,293.03,3368.0,288.7284,288.7875,288.6397,288.6496,3368.0
2019-06-27 14:00:00,293.04,293.42,292.95,293.39,7321.0,288.6594,289.0337,288.5708,289.0042,7321.0
2019-06-27 14:10:00,293.36,293.65,293.35,293.65,3980.0,288.9746,289.2603,288.9648,289.2603,3980.0
2019-06-27 14:20:00,293.59,293.89,293.55,293.75,9451.0,289.2012,289.4967,289.1618,289.3588,9451.0
2019-06-27 14:30:00,293.71,294.07,293.68,293.72,10671.0,289.3194,289.674,289.2899,289.3293,10671.0
2019-06-27 14:40:00,293.7,293.95,293.66,293.88,4090.0,289.3096,289.5558,289.2702,289.4869,4090.0
2019-06-27 14:50:00,293.89,293.94,293.57,293.57,11441.0,289.4967,289.546,289.1815,289.1815,11441.0
2019-06-27 15:00:00,293.63,293.76,293.46,293.49,8027.0,289.2406,289.3687,289.0731,289.1027,8027.0
2019-06-27 15:10:00,293.51,293.69,293.45,293.58,9124.0,289.1224,289.2997,289.0633,289.1913,9124.0
2019-06-27 15:20:00,293.67,293.93,293.59,293.9,14106.0,289.28,289.5361,289.2012,289.5066,14106.0
2019-06-27 15:30:00,293.89,294.19,293.72,294.1,25505.0,289.4967,289.7922,289.3293,289.7036,25505.0
2019-06-27 15:40:00,294.14,294.38,294.14,294.15,27100.0,289.743,289.9794,289.743,289.7528,27100.0
2019-06-27 15:50:00,294.17,294.21,293.46,293.77,63125.0,289.7725,289.8119,289.0731,289.3785,63125.0
2019-06-28 09:30:00,292.56,293.22,290.58,290.9,75137.0,288.1866,288.8367,286.2362,286.5514,75137.0
2019-06-28 09:40:00,290.75,291.28,289.06,289.79,47258.0,286.4037,286.9257,284.7389,285.458,47258.0
2019-06-28 09:50:00,289.96,290.38,289.73,290.33,45170.0,285.6255,286.0392,285.3989,285.9899,45170.0
2019-06-28 10:00:00,290.49,291.42,290.39,290.69,32288.0,286.1475,287.0636,286.049,286.3446,32288.0
2019-06-28 10:10:00,290.68,290.92,290.4,290.65,17249.0,286.3347,286.5711,286.0589,286.3051,17249.0
2019-06-28 10:20:00,290.52,290.77,290.31,290.34,13824.0,286.1771,286.4234,285.9702,285.9998,13824.0
2019-06-28 10:30:00,290.31,290.65,289.87,289.97,25718.0,285.9702,286.3051,285.5368,285.6353,25718.0
2019-06-28 10:40:00,289.99,290.08,289.66,289.75,41897.0,285.655,285.7437,285.3299,285.4186,41897.0
2019-06-28 10:50:00,289.74,290.47,289.54,289.98,18661.0,285.4088,286.1278,285.2117,285.6452,18661.0
2019-06-28 11:00:00,290.03,290.2,289.55,289.86,13089.0,285.6944,285.8619,285.2216,285.527,13089.0
2019-06-28 11:10:00,289.82,290.18,289.65,290.15,25709.0,285.4876,285.8422,285.3201,285.8126,25709.0
2019-06-28 11:20:00,290.15,290.29,289.93,290.09,36436.0,285.8126,285.9505,285.5959,285.7535,36436.0
2019-06-28 11:30:00,290.05,290.76,290.05,290.6,40777.0,285.7141,286.4135,285.7141,286.2559,40777.0
2019-06-28 11:40:00,290.53,290.62,290.4,290.51,10903.0,286.1869,286.2756,286.0589,286.1672,10903.0
2019-06-28 11:50:00,290.45,290.52,290.28,290.33,8873.0,286.1081,286.1771,285.9407,285.9899,8873.0
2019-06-28 12:00:00,290.33,290.69,290.33,290.5,10853.0,285.9899,286.3446,285.9899,286.1574,10853.0
2019-06-28 12:10:00,290.56,290.56,290.23,290.3,12607.0,286.2165,286.2165,285.8914,285.9604,12607.0
2019-06-28 12:20:00,290.28,290.55,290.05,290.07,22660.0,285.9407,286.2066,285.7141,285.7338,22660.0
2019-06-28 12:30:00,290.07,290.1,289.45,289.55,17372.0,285.7338,285.7634,285.1231,285.2216,17372.0
2019-06-28 12:40:00,289.53,289.87,289.53,289.79,13870.0,285.2019,285.5368,285.2019,285.458,13870.0
2019-06-28 12:50:00,289.84,289.94,289.46,289.5,13760.0,285.5073,285.6058,285.1329,285.1723,13760.0
2019-06-28 13:00:00,289.52,289.74,289.38,289.73,13933.0,285.192,285.4088,285.0541,285.3989,13933.0
2019-06-28 13:10:00,289.67,290.35,289.67,289.79,12074.0,285.3398,286.0096,285.3398,285.458,12074.0
2019-06-28 13:20:00,289.76,290.16,289.57,289.86,32969.0,285.4285,285.8225,285.2413,285.527,32969.0
2019-06-28 13:30:00,289.85,289.89,289.18,289.25,30406.0,285.5171,285.5565,284.8571,284.9261,30406.0
2019-06-28 13:40:00,289.23,289.23,288.92,288.97,13687.0,284.9064,284.9064,284.601,284.6503,13687.0
2019-06-28 13:50:00,288.97,289.14,288.7,288.76,18158.0,284.6503,284.8177,284.3843,284.4434,18158.0
2019-06-28 14:00:00,288.7,290.35,288.69,289.9,28824.0,284.3843,286.0096,284.3744,285.5664,28824.0
2019-06-28 14:10:00,289.92,290.38,289.78,289.88,19047.0,285.5861,286.0392,285.4482,285.5467,19047.0
2019-06-28 14:20:00,289.88,290.04,289.75,290.01,13812.0,285.5467,285.7043,285.4186,285.6747,13812.0
2019-06-28 14:30:00,290.06,290.63,289.94,290.54,26075.0,285.724,286.2854,285.6058,286.1968,26075.0
2019-06-28 14:40:00,290.53,290.86,290.01,290.14,29732.0,286.1869,286.512,285.6747,285.8028,29732.0
2019-06-28 14:50:00,290.1,290.19,289.8,289.92,22142.0,285.7634,285.852,285.4679,285.5861,22142.0
2019-06-28 15:00:00,290.0,290.15,289.95,290.02,26405.0,285.6649,285.8126,285.6156,285.6846,26405.0
2019-06-28 15:10:00,289.96,290.4,289.96,290.38,25115.0,285.6255,286.0589,285.6255,286.0392,25115.0
2019-06-28 15:20:00,290.42,290.87,290.42,290.87,19636.0,286.0786,286.5219,286.0786,286.5219,19636.0
2019-06-28 15:30:00,290.86,291.44,290.84,291.43,33464.0,286.512,287.0833,286.4923,287.0735,33464.0
2019-06-28 15:40:00,291.43,291.72,291.26,291.45,39539.0,287.0735,287.3592,286.906,287.0932,39539.0
2019-06-28 15:50:00,291.45,294.13,291.44,293.58,351174.0,287.0932,289.7331,287.0833,289.1913,351174.0
2019-07-01 09:30:00,299.13,299.77,297.68,297.69,79966.0,294.6584,295.2888,293.2301,293.2399,79966.0
2019-07-01 09:40:00,297.87,297.87,296.11,296.41,33107.0,293.4172,293.4172,291.6835,291.979,33107.0
2019-07-01 09:50:00,296.38,296.6,295.13,295.25,16270.0,291.9495,292.1662,290.7182,290.8364,16270.0
2019-07-01 10:00:00,295.63,296.22,295.17,295.71,50003.0,291.2107,291.7919,290.7576,291.2895,50003.0
2019-07-01 10:10:00,295.65,295.94,295.11,295.67,18132.0,291.2304,291.5161,290.6985,291.2501,18132.0
2019-07-01 10:20:00,295.67,295.9,295.31,295.32,35453.0,291.2501,291.4767,290.8955,290.9053,35453.0
2019-07-01 10:30:00,295.23,295.55,295.01,295.34,16769.0,290.8167,291.1319,290.6,290.925,16769.0
2019-07-01 10:40:00,295.35,296.65,295.31,296.57,36734.0,290.9349,292.2155,290.8955,292.1367,36734.0
2019-07-01 10:50:00,296.46,296.67,295.97,296.39,25945.0,292.0283,292.2352,291.5456,291.9593,25945.0
2019-07-01 11:00:00,296.35,296.85,296.34,296.82,10900.0,291.9199,292.4125,291.9101,292.3829,10900.0
2019-07-01 11:10:00,296.82,297.19,296.7,297.08,14442.0,292.3829,292.7474,292.2647,292.639,14442.0
2019-07-01 11:20:00,297.01,297.13,296.39,296.52,23608.0,292.5701,292.6883,291.9593,292.0874,23608.0
2019-07-01 11:30:00,296.59,297.22,296.41,297.22,35181.0,292.1564,292.7769,291.979,292.7769,35181.0
2019-07-01 11:40:00,297.29,297.31,296.42,296.77,20381.0,292.8459,292.8656,291.9889,292.3337,20381.0
2019-07-01 11:50:00,296.87,297.02,296.39,296.42,12214.0,292.4322,292.5799,291.9593,291.9889,12214.0
2019-07-01 12:00:00,296.5,296.82,296.31,296.41,17612.0,292.0677,292.3829,291.8805,291.979,17612.0
2019-07-01 12:10:00,296.47,296.72,296.19,296.22,14299.0,292.0381,292.2844,291.7623,291.7919,14299.0
2019-07-01 12:20:00,296.33,296.36,295.9,296.36,13098.0,291.9002,291.9298,291.4767,291.9298,13098.0
2019-07-01 12:30:00,296.44,296.72,296.33,296.46,14366.0,292.0086,292.2844,291.9002,292.0283,14366.0
2019-07-01 12:40:00,296.44,296.57,296.23,296.48,10040.0,292.0086,292.1367,291.8017,292.048,10040.0
2019-07-01 12:50:00,296.47,296.59,295.65,295.82,10054.0,292.0381,292.1564,291.2304,291.3979,10054.0
2019-07-01 13:00:00,295.89,296.36,295.77,296.29,9600.0,291.4668,291.9298,291.3486,291.8608,9600.0
2019-07-01 13:10:00,296.29,296.35,295.78,296.26,14165.0,291.8608,291.9199,291.3585,291.8313,14165.0
2019-07-01 13:20:00,296.28,296.81,296.11,296.8,9681.0,291.851,292.3731,291.6835,292.3632,9681.0
2019-07-01 13:30:00,296.76,296.76,296.36,296.48,8797.0,292.3238,292.3238,291.9298,292.048,8797.0
2019-07-01 13:40:00,296.57,296.81,296.48,296.8,6680.0,292.1367,292.3731,292.048,292.3632,6680.0
2019-07-01 13:50:00,296.81,296.9,296.64,296.68,12705.0,292.3731,292.4617,292.2056,292.245,12705.0
2019-07-01 14:00:00,296.75,296.96,296.55,296.67,21051.0,292.314,292.5208,292.117,292.2352,21051.0
2019-07-01 14:10:00,296.74,297.13,296.55,296.91,15204.0,292.3041,292.6883,292.117,292.4716,15204.0
2019-07-01 14:20:00,296.87,297.09,296.79,296.91,18913.0,292.4322,292.6489,292.3534,292.4716,18913.0
2019-07-01 14:30:00,296.91,297.02,296.63,296.63,11760.0,292.4716,292.5799,292.1958,292.1958,11760.0
2019-07-01 14:40:00,296.62,297.19,296.52,297.11,15457.0,292.1859,292.7474,292.0874,292.6686,15457.0
2019-07-01 14:50:00,297.14,297.19,296.81,296.89,16644.0,292.6981,292.7474,292.3731,292.4519,16644.0
2019-07-01 15:00:00,296.95,298.12,296.87,297.99,25423.0,292.511,293.6635,292.4322,293.5354,25423.0
2019-07-01 15:10:00,298.0,298.61,298.0,298.58,24638.0,293.5453,294.1462,293.5453,294.1166,24638.0
2019-07-01 15:20:00,298.59,298.85,298.35,298.58,32480.0,294.1265,294.3826,293.89,294.1166,32480.0
2019-07-01 15:30:00,298.54,298.88,298.47,298.83,39575.0,294.0772,294.4121,294.0083,294.3629,39575.0
2019-07-01 15:40:00,298.85,299.06,298.71,298.84,42051.0,294.3826,294.5894,294.2447,294.3727,42051.0
2019-07-01 15:50:00,298.84,299.55,298.84,299.41,126767.0,294.3727,295.0721,294.3727,294.9342,126767.0
2019-07-02 09:30:00,299.18,299.56,297.29,298.25,31424.0,294.7076,295.082,292.8459,293.7915,31424.0
2019-07-02 09:40:00,298.08,298.54,296.97,297.14,5831.0,293.6241,294.0772,292.5307,292.6981,5831.0
2019-07-02 09:50:00,297.2,297.63,295.57,295.6,45123.0,292.7572,293.1808,291.1516,291.1812,45123.0
2019-07-02 10:00:00,295.64,296.67,295.52,296.54,9762.0,291.2206,292.2352,291.1023,292.1071,9762.0
2019-07-02 10:10:00,296.54,297.29,296.32,296.94,15382.0,292.1071,292.8459,291.8904,292.5011,15382.0
2019-07-02 10:20:00,296.97,296.98,296.57,296.66,15328.0,292.5307,292.5405,292.1367,292.2253,15328.0
2019-07-02 10:30:00,296.58,297.82,296.46,297.77,19134.0,292.1465,293.368,292.0283,293.3187,19134.0
2019-07-02 10:40:00,297.85,297.89,297.35,297.89,7115.0,293.3975,293.4369,292.905,293.4369,7115.0
2019-07-02 10:50:00,297.88,298.32,297.75,298.32,10965.0,293.4271,293.8605,293.299,293.8605,10965.0
2019-07-02 11:00:00,298.32,298.79,297.99,298.52,9851.0,293.8605,294.3235,293.5354,294.0575,9851.0
2019-07-02 11:10:00,298.28,298.54,298.21,298.28,5562.0,293.8211,294.0772,293.7521,293.8211,5562.0
2019-07-02 11:20:00,298.22,298.47,298.12,298.2,8015.0,293.762,294.0083,293.6635,293.7423,8015.0
2019-07-02 11:30:00,298.1,298.13,297.66,297.91,8710.0,293.6438,293.6733,293.2104,293.4566,8710.0
2019-07-02 11:40:00,297.79,298.81,297.46,298.8,8203.0,293.3384,294.3432,293.0133,294.3333,8203.0
2019-07-02 11:50:00,298.71,298.83,298.43,298.72,6737.0,294.2447,294.3629,293.9688,294.2545,6737.0
2019-07-02 12:00:00,298.7,299.12,298.59,299.08,7932.0,294.2348,294.6485,294.1265,294.6091,7932.0
2019-07-02 12:10:00,299.19,299.61,299.1,299.51,14695.0,294.7175,295.1312,294.6288,295.0327,14695.0
2019-07-02 12:20:00,299.51,299.75,299.19,299.21,10247.0,295.0327,295.2691,294.7175,294.7372,10247.0
2019-07-02 12:30:00,299.28,299.31,298.94,299.11,4719.0,294.8061,294.8357,294.4712,294.6387,4719.0
2019-07-02 12:40:00,299.07,299.27,298.92,299.25,6621.0,294.5993,294.7963,294.4515,294.7766,6621.0
2019-07-02 12:50:00,299.28,299.66,299.12,299.6,5707.0,294.8061,295.1805,294.6485,295.1214,5707.0
2019-07-02 13:00:00,299.57,299.62,299.25,299.58,7335.0,295.0918,295.1411,294.7766,295.1017,7335.0
2019-07-02 13:10:00,299.63,299.74,299.48,299.74,5834.0,295.1509,295.2593,295.0032,295.2593,5834.0
2019-07-02 13:20:00,299.81,299.98,299.73,299.87,5600.0,295.3282,295.4957,295.2494,295.3873,5600.0
2019-07-02 13:30:00,299.83,299.93,299.52,299.76,7093.0,295.3479,295.4464,295.0426,295.279,7093.0
2019-07-02 13:40:00,299.71,299.99,299.52,299.94,5648.0,295.2297,295.5055,295.0426,295.4563,5648.0
2019-07-02 13:50:00,299.99,300.33,299.86,300.25,28359.0,295.5055,295.8404,295.3775,295.7616,28359.0
2019-07-02 14:00:00,300.19,300.19,299.97,299.98,5823.0,295.7025,295.7025,295.4858,295.4957,5823.0
2019-07-02 14:10:00,300.0,300.0,299.68,299.74,7408.0,295.5154,295.5154,295.2002,295.2593,7408.0
2019-07-02 14:20:00,299.72,299.78,299.51,299.58,6587.0,295.2396,295.2987,295.0327,295.1017,6587.0
2019-07-02 14:30:00,299.65,299.89,299.54,299.62,6423.0,295.1706,295.407,295.0623,295.1411,6423.0
2019-07-02 14:40:00,299.52,299.79,299.51,299.65,7115.0,295.0426,295.3085,295.0327,295.1706,7115.0
2019-07-02 14:50:00,299.63,299.69,299.33,299.55,8080.0,295.1509,295.21,294.8554,295.0721,8080.0
2019-07-02 15:00:00,299.54,299.92,299.49,299.84,11632.0,295.0623,295.4366,295.013,295.3578,11632.0
2019-07-02 15:10:00,299.84,299.9,299.51,299.71,14785.0,295.3578,295.4169,295.0327,295.2297,14785.0
2019-07-02 15:20:00,299.76,300.12,299.68,299.93,13181.0,295.279,295.6336,295.2002,295.4464,13181.0
2019-07-02 15:30:00,299.96,300.28,299.89,300.28,12524.0,295.476,295.7912,295.407,295.7912,12524.0
2019-07-02 15:40:00,300.26,300.28,299.82,299.89,18701.0,295.7715,295.7912,295.3381,295.407,18701.0
2019-07-02 15:50:00,299.92,301.19,299.86,301.11,86600.0,295.4366,296.6876,295.3775,296.6088,86600.0
2019-07-03 09:30:00,302.76,303.3,301.51,302.13,37047.0,298.2341,298.766,297.0028,297.6135,37047.0
2019-07-03 09:40:00,301.92,303.6,301.51,303.31,30500.0,297.4067,299.0616,297.0028,298.7759,30500.0
2019-07-03 09:50:00,303.43,303.85,301.77,302.32,30172.0,298.8941,299.3078,297.2589,297.8007,30172.0
2019-07-03 10:00:00,302.39,303.16,302.06,302.75,14230.0,297.8697,298.6281,297.5446,298.2243,14230.0
2019-07-03 10:10:00,302.81,303.14,302.27,302.91,25454.0,298.2834,298.6084,297.7514,298.3819,25454.0
2019-07-03 10:20:00,302.91,303.65,302.89,303.34,15663.0,298.3819,299.1108,298.3622,298.8054,15663.0
2019-07-03 10:30:00,303.32,303.82,303.32,303.64,16534.0,298.7857,299.2783,298.7857,299.101,16534.0
2019-07-03 10:40:00,303.75,303.79,303.29,303.76,13844.0,299.2093,299.2487,298.7562,299.2192,13844.0
2019-07-03 10:50:00,303.69,304.4,303.47,304.06,20928.0,299.1502,299.8496,298.9335,299.5147,20928.0
2019-07-03 11:00:00,304.17,304.39,302.82,302.93,24595.0,299.623,299.8398,298.2932,298.4016,24595.0
2019-07-03 11:10:00,303.1,303.12,302.55,302.69,20624.0,298.569,298.5887,298.0273,298.1652,20624.0
2019-07-03 11:20:00,302.71,303.05,302.67,303.04,14190.0,298.1849,298.5198,298.1455,298.5099,14190.0
2019-07-03 11:30:00,303.04,304.36,303.04,304.25,15203.0,298.5099,299.8102,298.5099,299.7018,15203.0
2019-07-03 11:40:00,304.19,305.27,304.19,304.8,20315.0,299.6427,300.7066,299.6427,300.2436,20315.0
2019-07-03 11:50:00,304.62,304.95,304.46,304.46,14035.0,300.0663,300.3914,299.9087,299.9087,14035.0
2019-07-03 12:00:00,304.36,304.82,304.27,304.47,13495.0,299.8102,300.2633,299.7215,299.9186,13495.0
2019-07-03 12:10:00,304.45,305.11,304.39,304.83,15089.0,299.8989,300.549,299.8398,300.2732,15089.0
2019-07-03 12:20:00,304.8,305.1,304.42,304.54,15605.0,300.2436,300.5391,299.8693,299.9875,15605.0
2019-07-03 12:30:00,304.41,304.74,304.14,304.67,20332.0,299.8595,300.1845,299.5935,300.1156,20332.0
2019-07-03 12:40:00,304.68,304.85,304.35,304.57,31662.0,300.1254,300.2929,299.8004,300.0171,31662.0
2019-07-03 12:50:00,304.61,305.45,304.54,305.25,47950.0,300.0565,300.8839,299.9875,300.6869,47950.0
2019-07-05 09:30:00,302.5,303.8,300.45,300.45,42263.0,297.978,299.2586,295.9587,295.9587,42263.0
2019-07-05 09:40:00,300.29,300.39,299.49,300.15,23598.0,295.801,295.8995,295.013,295.6631,23598.0
2019-07-05 09:50:00,300.43,300.43,299.61,299.69,17763.0,295.939,295.939,295.1312,295.21,17763.0
2019-07-05 10:00:00,299.65,301.18,299.62,301.18,18791.0,295.1706,296.6777,295.1411,296.6777,18791.0
2019-07-05 10:10:00,300.87,301.3,300.77,301.08,10811.0,296.3724,296.7959,296.2739,296.5792,10811.0
2019-07-05 10:20:00,301.09,301.32,300.79,300.82,7092.0,296.5891,296.8156,296.2936,296.3231,7092.0
2019-07-05 10:30:00,300.8,300.96,300.52,300.63,10151.0,296.3034,296.461,296.0276,296.136,10151.0
2019-07-05 10:40:00,300.61,300.76,299.85,299.95,15435.0,296.1163,296.264,295.3676,295.4661,15435.0
2019-07-05 10:50:00,300.02,300.67,300.02,300.22,12502.0,295.5351,296.1754,295.5351,295.7321,12502.0
2019-07-05 11:00:00,300.23,300.34,299.84,300.09,15038.0,295.7419,295.8503,295.3578,295.604,15038.0
2019-07-05 11:10:00,300.1,300.5,299.99,300.5,39465.0,295.6139,296.0079,295.5055,296.0079,39465.0
2019-07-05 11:20:00,300.48,300.48,299.96,300.33,13128.0,295.9882,295.9882,295.476,295.8404,13128.0
2019-07-05 11:30:00,300.19,300.21,299.14,299.19,35996.0,295.7025,295.7222,294.6682,294.7175,35996.0
2019-07-05 11:40:00,299.27,299.42,298.7,298.94,9709.0,294.7963,294.944,294.2348,294.4712,9709.0
2019-07-05 11:50:00,298.98,299.6,298.91,299.55,21278.0,294.5106,295.1214,294.4417,295.0721,21278.0
2019-07-05 12:00:00,299.51,299.76,299.29,299.7,26907.0,295.0327,295.279,294.816,295.2199,26907.0
2019-07-05 12:10:00,299.67,299.67,299.18,299.47,9976.0,295.1903,295.1903,294.7076,294.9933,9976.0
2019-07-05 12:20:00,299.56,299.63,299.34,299.54,4873.0,295.082,295.1509,294.8652,295.0623,4873.0
2019-07-05 12:30:00,299.59,300.47,299.59,300.47,6558.0,295.1115,295.9784,295.1115,295.9784,6558.0
2019-07-05 12:40:00,300.52,300.6,300.28,300.6,6102.0,296.0276,296.1064,295.7912,296.1064,6102.0
2019-07-05 12:50:00,300.76,300.82,300.63,300.73,4827.0,296.264,296.3231,296.136,296.2345,4827.0
2019-07-05 13:00:00,300.74,300.74,300.13,300.13,6235.0,296.2443,296.2443,295.6434,295.6434,6235.0
2019-07-05 13:10:00,300.21,300.53,300.2,300.41,9276.0,295.7222,296.0375,295.7124,295.9192,9276.0
2019-07-05 13:20:00,300.41,300.72,300.4,300.69,8186.0,295.9192,296.2246,295.9094,296.1951,8186.0
2019-07-05 13:30:00,300.69,300.77,300.56,300.67,8214.0,296.1951,296.2739,296.067,296.1754,8214.0
2019-07-05 13:40:00,300.66,300.72,300.44,300.52,6072.0,296.1655,296.2246,295.9488,296.0276,6072.0
2019-07-05 13:50:00,300.54,300.54,300.1,300.1,6754.0,296.0473,296.0473,295.6139,295.6139,6754.0
2019-07-05 14:00:00,300.1,300.38,299.98,300.09,8640.0,295.6139,295.8897,295.4957,295.604,8640.0
2019-07-05 14:10:00,300.13,300.29,299.92,300.25,6404.0,295.6434,295.801,295.4366,295.7616,6404.0
2019-07-05 14:20:00,300.27,300.37,300.13,300.25,13692.0,295.7813,295.8798,295.6434,295.7616,13692.0
2019-07-05 14:30:00,300.31,300.77,300.15,300.77,22495.0,295.8207,296.2739,295.6631,296.2739,22495.0
2019-07-05 14:40:00,300.75,301.12,300.67,301.06,7312.0,296.2542,296.6186,296.1754,296.5595,7312.0
2019-07-05 14:50:00,301.15,301.51,301.06,301.35,8015.0,296.6482,297.0028,296.5595,296.8452,8015.0
2019-07-05 15:00:00,301.39,301.44,301.13,301.2,6929.0,296.8846,296.9339,296.6285,296.6974,6929.0
2019-07-05 15:10:00,301.16,301.16,300.7,300.9,8650.0,296.658,296.658,296.2049,296.4019,8650.0
2019-07-05 15:20:00,300.93,301.27,300.87,301.06,8911.0,296.4315,296.7664,296.3724,296.5595,8911.0
2019-07-05 15:30:00,301.12,301.23,300.67,300.7,11984.0,296.6186,296.727,296.1754,296.2049,11984.0
2019-07-05 15:40:00,300.69,300.8,300.48,300.64,20299.0,296.1951,296.3034,295.9882,296.1458,20299.0
2019-07-05 15:50:00,300.59,300.72,300.11,300.68,96428.0,296.0966,296.2246,295.6237,296.1852,96428.0
2019-07-08 09:30:00,299.3,299.57,297.75,298.7,24292.0,294.8258,295.0918,293.299,294.2348,24292.0
2019-07-08 09:40:00,298.71,299.3,298.11,298.31,10906.0,294.2447,294.8258,293.6536,293.8506,10906.0
2019-07-08 09:50:00,298.34,298.77,298.1,298.62,18792.0,293.8802,294.3038,293.6438,294.156,18792.0
2019-07-08 10:00:00,298.63,298.93,298.12,298.29,18062.0,294.1659,294.4614,293.6635,293.8309,18062.0
2019-07-08 10:10:00,298.18,299.06,298.11,298.72,13832.0,293.7226,294.5894,293.6536,294.2545,13832.0
2019-07-08 10:20:00,298.71,298.9,298.38,298.38,6600.0,294.2447,294.4318,293.9196,293.9196,6600.0
2019-07-08 10:30:00,298.28,298.47,297.95,298.03,8885.0,293.8211,294.0083,293.496,293.5748,8885.0
2019-07-08 10:40:00,297.97,298.03,296.62,296.89,29884.0,293.5157,293.5748,292.1859,292.4519,29884.0
2019-07-08 10:50:00,296.82,297.05,296.46,296.97,19060.0,292.3829,292.6095,292.0283,292.5307,19060.0
2019-07-08 11:00:00,296.92,297.34,296.56,297.23,26392.0,292.4814,292.8951,292.1268,292.7868,26392.0
2019-07-08 11:10:00,297.24,297.31,296.66,296.86,22176.0,292.7966,292.8656,292.2253,292.4223,22176.0
2019-07-08 11:20:00,296.87,296.92,295.77,296.0,22623.0,292.4322,292.4814,291.3486,291.5752,22623.0
2019-07-08 11:30:00,296.0,296.56,295.64,296.42,23079.0,291.5752,292.1268,291.2206,291.9889,23079.0
2019-07-08 11:40:00,296.43,296.93,296.43,296.58,10403.0,291.9987,292.4913,291.9987,292.1465,10403.0
2019-07-08 11:50:00,296.56,296.81,296.46,296.76,6714.0,292.1268,292.3731,292.0283,292.3238,6714.0
2019-07-08 12:00:00,296.7,296.81,296.58,296.71,6330.0,292.2647,292.3731,292.1465,292.2746,6330.0
2019-07-08 12:10:00,296.85,297.1,296.72,297.1,8262.0,292.4125,292.6587,292.2844,292.6587,8262.0
2019-07-08 12:20:00,297.06,297.16,296.45,296.51,10410.0,292.6193,292.7178,292.0184,292.0775,10410.0
2019-07-08 12:30:00,296.62,296.87,296.59,296.66,8903.0,292.1859,292.4322,292.1564,292.2253,8903.0
2019-07-08 12:40:00,296.61,296.72,296.55,296.68,5390.0,292.1761,292.2844,292.117,292.245,5390.0
2019-07-08 12:50:00,296.76,296.94,296.57,296.81,4800.0,292.3238,292.5011,292.1367,292.3731,4800.0
2019-07-08 13:00:00,296.81,296.87,296.68,296.78,10676.0,292.3731,292.4322,292.245,292.3435,10676.0
2019-07-08 13:10:00,296.77,296.87,296.63,296.67,7466.0,292.3337,292.4322,292.1958,292.2352,7466.0
2019-07-08 13:20:00,296.64,296.86,296.64,296.73,5966.0,292.2056,292.4223,292.2056,292.2943,5966.0
2019-07-08 13:30:00,296.71,296.88,296.61,296.68,10065.0,292.2746,292.442,292.1761,292.245,10065.0
2019-07-08 13:40:00,296.71,296.88,296.71,296.8,7199.0,292.2746,292.442,292.2746,292.3632,7199.0
2019-07-08 13:50:00,296.76,297.02,296.74,296.74,9214.0,292.3238,292.5799,292.3041,292.3041,9214.0
2019-07-08 14:00:00,296.74,296.74,295.73,295.75,27421.0,292.3041,292.3041,291.3092,291.3289,27421.0
2019-07-08 14:10:00,295.71,295.77,295.11,295.13,31055.0,291.2895,291.3486,290.6985,290.7182,31055.0
2019-07-08 14:20:00,295.19,295.24,294.86,295.06,25801.0,290.7773,290.8265,290.4522,290.6492,25801.0
2019-07-08 14:30:00,295.14,295.95,295.01,295.92,15035.0,290.728,291.5259,290.6,291.4964,15035.0
2019-07-08 14:40:00,295.92,297.28,295.91,297.16,19378.0,291.4964,292.836,291.4865,292.7178,19378.0
2019-07-08 14:50:00,297.17,297.32,296.82,297.25,12651.0,292.7277,292.8754,292.3829,292.8065,12651.0
2019-07-08 15:00:00,297.29,297.48,296.29,296.92,29549.0,292.8459,293.033,291.8608,292.4814,29549.0
2019-07-08 15:10:00,296.93,297.54,296.82,297.19,12519.0,292.4913,293.0922,292.3829,292.7474,12519.0
2019-07-08 15:20:00,297.18,297.6,297.05,297.6,10328.0,292.7375,293.1513,292.6095,293.1513,10328.0
2019-07-08 15:30:00,297.62,298.13,297.47,298.13,25767.0,293.171,293.6733,293.0232,293.6733,25767.0
2019-07-08 15:40:00,298.1,298.13,297.71,298.13,29774.0,293.6438,293.6733,293.2596,293.6733,29774.0
2019-07-08 15:50:00,298.08,298.1,297.32,297.87,65984.0,293.6241,293.6438,292.8754,293.4172,65984.0
2019-07-09 09:30:00,296.23,297.59,295.97,296.9,30088.0,291.8017,293.1414,291.5456,292.4617,30088.0
2019-07-09 09:40:00,296.93,297.3,296.48,297.03,16498.0,292.4913,292.8557,292.048,292.5898,16498.0
2019-07-09 09:50:00,297.0,297.05,295.95,296.31,48611.0,292.5602,292.6095,291.5259,291.8805,48611.0
2019-07-09 10:00:00,296.27,297.09,296.23,296.65,30937.0,291.8411,292.6489,291.8017,292.2155,30937.0
2019-07-09 10:10:00,296.5,296.74,296.13,296.4,13841.0,292.0677,292.3041,291.7032,291.9692,13841.0
2019-07-09 10:20:00,296.29,296.48,295.76,296.13,14821.0,291.8608,292.048,291.3388,291.7032,14821.0
2019-07-09 10:30:00,296.12,296.72,295.99,296.63,12521.0,291.6934,292.2844,291.5653,292.1958,12521.0
2019-07-09 10:40:00,296.71,297.09,296.4,296.71,12325.0,292.2746,292.6489,291.9692,292.2746,12325.0
2019-07-09 10:50:00,296.7,297.05,296.46,296.51,11256.0,292.2647,292.6095,292.0283,292.0775,11256.0
2019-07-09 11:00:00,296.59,297.08,296.57,296.89,9393.0,292.1564,292.639,292.1367,292.4519,9393.0
2019-07-09 11:10:00,296.9,297.33,296.65,297.07,31297.0,292.4617,292.8853,292.2155,292.6292,31297.0
2019-07-09 11:20:00,297.11,297.25,296.64,296.64,9929.0,292.6686,292.8065,292.2056,292.2056,9929.0
2019-07-09 11:30:00,296.67,296.91,296.54,296.8,6566.0,292.2352,292.4716,292.1071,292.3632,6566.0
2019-07-09 11:40:00,296.78,297.22,296.69,297.02,11329.0,292.3435,292.7769,292.2549,292.5799,11329.0
2019-07-09 11:50:00,297.03,297.03,296.53,296.81,10245.0,292.5898,292.5898,292.0973,292.3731,10245.0
2019-07-09 12:00:00,296.76,297.03,296.74,296.76,7467.0,292.3238,292.5898,292.3041,292.3238,7467.0
2019-07-09 12:10:00,296.77,296.85,296.65,296.69,10093.0,292.3337,292.4125,292.2155,292.2549,10093.0
2019-07-09 12:20:00,296.64,296.67,296.32,296.51,6688.0,292.2056,292.2352,291.8904,292.0775,6688.0
2019-07-09 12:30:00,296.51,296.77,296.44,296.65,14162.0,292.0775,292.3337,292.0086,292.2155,14162.0
2019-07-09 12:40:00,296.66,296.71,296.57,296.7,6256.0,292.2253,292.2746,292.1367,292.2647,6256.0
2019-07-09 12:50:00,296.66,296.91,296.6,296.76,3748.0,292.2253,292.4716,292.1662,292.3238,3748.0
2019-07-09 13:00:00,296.82,297.02,296.74,296.93,4939.0,292.3829,292.5799,292.3041,292.4913,4939.0
2019-07-09 13:10:00,296.94,296.96,296.86,296.91,2260.0,292.5011,292.5208,292.4223,292.4716,2260.0
2019-07-09 13:20:00,296.86,297.01,296.75,297.01,4881.0,292.4223,292.5701,292.314,292.5701,4881.0
2019-07-09 13:30:00,296.96,297.08,296.89,296.97,10667.0,292.5208,292.639,292.4519,292.5307,10667.0
2019-07-09 13:40:00,296.96,297.09,296.96,297.01,5400.0,292.5208,292.6489,292.5208,292.5701,5400.0
2019-07-09 13:50:00,296.98,297.08,296.93,296.96,5170.0,292.5405,292.639,292.4913,292.5208,5170.0
2019-07-09 14:00:00,296.97,297.12,296.83,296.98,8099.0,292.5307,292.6784,292.3928,292.5405,8099.0
2019-07-09 14:10:00,297.01,297.49,296.99,297.39,7578.0,292.5701,293.0429,292.5504,292.9444,7578.0
2019-07-09 14:20:00,297.37,297.47,297.08,297.09,7069.0,292.9247,293.0232,292.639,292.6489,7069.0
2019-07-09 14:30:00,297.1,297.17,297.01,297.02,4700.0,292.6587,292.7277,292.5701,292.5799,4700.0
2019-07-09 14:40:00,296.96,297.18,296.93,297.02,5387.0,292.5208,292.7375,292.4913,292.5799,5387.0
2019-07-09 14:50:00,296.99,296.99,296.51,296.59,10076.0,292.5504,292.5504,292.0775,292.1564,10076.0
2019-07-09 15:00:00,296.47,296.65,296.36,296.4,8556.0,292.0381,292.2155,291.9298,291.9692,8556.0
2019-07-09 15:10:00,296.45,296.51,296.14,296.17,7160.0,292.0184,292.0775,291.7131,291.7426,7160.0
2019-07-09 15:20:00,296.16,296.16,295.82,295.82,9058.0,291.7328,291.7328,291.3979,291.3979,9058.0
2019-07-09 15:30:00,295.87,296.22,295.79,296.17,13586.0,291.4471,291.7919,291.3683,291.7426,13586.0
2019-07-09 15:40:00,296.17,296.39,295.94,296.03,26834.0,291.7426,291.9593,291.5161,291.6047,26834.0
2019-07-09 15:50:00,296.07,297.11,296.05,296.89,38525.0,291.6441,292.6686,291.6244,292.4519,38525.0
2019-07-10 09:30:00,298.54,298.63,297.17,297.97,29288.0,294.0772,294.1659,292.7277,293.5157,29288.0
2019-07-10 09:40:00,298.01,298.72,297.51,298.45,19438.0,293.5551,294.2545,293.0626,293.9885,19438.0
2019-07-10 09:50:00,298.98,299.17,298.22,298.38,12216.0,294.5106,294.6978,293.762,293.9196,12216.0
2019-07-10 10:00:00,298.62,298.99,298.57,298.8,8900.0,294.156,294.5205,294.1068,294.3333,8900.0
2019-07-10 10:10:00,298.82,298.99,298.39,298.62,10104.0,294.353,294.5205,293.9294,294.156,10104.0
2019-07-10 10:20:00,298.62,298.8,298.31,298.4,5889.0,294.156,294.3333,293.8506,293.9393,5889.0
2019-07-10 10:30:00,298.35,298.5,297.63,297.86,11711.0,293.89,294.0378,293.1808,293.4074,11711.0
2019-07-10 10:40:00,297.81,298.13,297.53,297.75,9251.0,293.3581,293.6733,293.0823,293.299,9251.0
2019-07-10 10:50:00,297.85,297.85,296.5,296.5,10894.0,293.3975,293.3975,292.0677,292.0677,10894.0
2019-07-10 11:00:00,296.44,296.86,296.34,296.34,10643.0,292.0086,292.4223,291.9101,291.9101,10643.0
2019-07-10 11:10:00,296.32,296.68,296.18,296.39,6115.0,291.8904,292.245,291.7525,291.9593,6115.0
2019-07-10 11:20:00,296.35,297.0,296.32,297.0,7421.0,291.9199,292.5602,291.8904,292.5602,7421.0
2019-07-10 11:30:00,296.81,297.45,296.81,297.22,6618.0,292.3731,293.0035,292.3731,292.7769,6618.0
2019-07-10 11:40:00,297.29,297.75,297.19,297.51,6829.0,292.8459,293.299,292.7474,293.0626,6829.0
2019-07-10 11:50:00,297.58,297.82,297.57,297.6,4986.0,293.1316,293.368,293.1217,293.1513,4986.0
2019-07-10 12:00:00,297.67,297.67,297.41,297.56,7040.0,293.2202,293.2202,292.9641,293.1119,7040.0
2019-07-10 12:10:00,297.48,297.59,297.31,297.32,6141.0,293.033,293.1414,292.8656,292.8754,6141.0
2019-07-10 12:20:00,297.32,297.45,297.0,297.05,7145.0,292.8754,293.0035,292.5602,292.6095,7145.0
2019-07-10 12:30:00,297.08,297.17,296.82,296.84,7067.0,292.639,292.7277,292.3829,292.4026,7067.0
2019-07-10 12:40:00,296.84,296.87,296.57,296.78,7876.0,292.4026,292.4322,292.1367,292.3435,7876.0
2019-07-10 12:50:00,296.87,297.38,296.73,297.06,12040.0,292.4322,292.9345,292.2943,292.6193,12040.0
2019-07-10 13:00:00,296.95,297.54,296.95,297.19,6132.0,292.511,293.0922,292.511,292.7474,6132.0
2019-07-10 13:10:00,297.14,297.26,296.88,296.93,8427.0,292.6981,292.8163,292.442,292.4913,8427.0
2019-07-10 13:20:00,296.91,297.04,296.83,296.94,8004.0,292.4716,292.5996,292.3928,292.5011,8004.0
2019-07-10 13:30:00,296.97,297.21,296.89,297.21,7484.0,292.5307,292.7671,292.4519,292.7671,7484.0
2019-07-10 13:40:00,297.25,297.48,297.23,297.29,9212.0,292.8065,293.033,292.7868,292.8459,9212.0
2019-07-10 13:50:00,297.29,297.54,297.0,297.0,13779.0,292.8459,293.0922,292.5602,292.5602,13779.0
2019-07-10 14:00:00,297.05,297.38,296.97,297.03,13151.0,292.6095,292.9345,292.5307,292.5898,13151.0
2019-07-10 14:10:00,297.01,297.25,296.55,296.55,16639.0,292.5701,292.8065,292.117,292.117,16639.0
2019-07-10 14:20:00,296.55,296.65,296.27,296.57,8399.0,292.117,292.2155,291.8411,292.1367,8399.0
2019-07-10 14:30:00,296.65,296.89,296.56,296.76,5196.0,292.2155,292.4519,292.1268,292.3238,5196.0
2019-07-10 14:40:00,296.72,296.92,296.61,296.63,5745.0,292.2844,292.4814,292.1761,292.1958,5745.0
2019-07-10 14:50:00,296.6,296.88,296.57,296.73,6845.0,292.1662,292.442,292.1367,292.2943,6845.0
2019-07-10 15:00:00,296.75,296.92,296.46,296.63,10238.0,292.314,292.4814,292.0283,292.1958,10238.0
2019-07-10 15:10:00,296.63,296.78,296.48,296.48,10197.0,292.1958,292.3435,292.048,292.048,10197.0
2019-07-10 15:20:00,296.54,296.7,296.43,296.61,12847.0,292.1071,292.2647,291.9987,292.1761,12847.0
2019-07-10 15:30:00,296.6,296.81,296.56,296.68,14933.0,292.1662,292.3731,292.1268,292.245,14933.0
2019-07-10 15:40:00,296.72,296.74,296.48,296.6,18155.0,292.2844,292.3041,292.048,292.1662,18155.0
2019-07-10 15:50:00,296.67,297.08,296.44,296.55,62299.0,292.2352,292.639,292.0086,292.117,62299.0
2019-07-11 09:30:00,298.14,298.88,296.47,296.62,36484.0,293.6832,294.4121,292.0381,292.1859,36484.0
2019-07-11 09:40:00,296.88,296.88,295.76,295.76,8535.0,292.442,292.442,291.3388,291.3388,8535.0
2019-07-11 09:50:00,295.74,296.83,295.52,296.74,10376.0,291.3191,292.3928,291.1023,292.3041,10376.0
2019-07-11 10:00:00,296.83,296.83,295.85,296.1,7428.0,292.3928,292.3928,291.4274,291.6737,7428.0
2019-07-11 10:10:00,296.06,296.73,295.84,295.84,5685.0,291.6343,292.2943,291.4176,291.4176,5685.0
2019-07-11 10:20:00,295.96,296.08,295.64,296.08,7346.0,291.5358,291.654,291.2206,291.654,7346.0
2019-07-11 10:30:00,296.18,296.18,295.56,295.63,15494.0,291.7525,291.7525,291.1418,291.2107,15494.0
2019-07-11 10:40:00,295.42,295.57,294.91,295.39,20188.0,291.0038,291.1516,290.5015,290.9743,20188.0
2019-07-11 10:50:00,295.47,295.91,295.32,295.67,7475.0,291.0531,291.4865,290.9053,291.2501,7475.0
2019-07-11 11:00:00,295.69,296.38,295.49,296.21,24246.0,291.2698,291.9495,291.0728,291.782,24246.0
2019-07-11 11:10:00,296.16,297.01,296.03,297.01,8369.0,291.7328,292.5701,291.6047,292.5701,8369.0
2019-07-11 11:20:00,297.04,297.14,296.85,297.13,5439.0,292.5996,292.6981,292.4125,292.6883,5439.0
2019-07-11 11:30:00,297.04,297.52,296.98,297.37,26257.0,292.5996,293.0725,292.5405,292.9247,26257.0
2019-07-11 11:40:00,297.36,297.44,296.71,296.75,6000.0,292.9148,292.9936,292.2746,292.314,6000.0
2019-07-11 11:50:00,296.78,297.08,296.65,297.05,3764.0,292.3435,292.639,292.2155,292.6095,3764.0
2019-07-11 12:00:00,297.02,297.09,296.82,296.84,4000.0,292.5799,292.6489,292.3829,292.4026,4000.0
2019-07-11 12:10:00,296.88,296.92,296.63,296.69,5545.0,292.442,292.4814,292.1958,292.2549,5545.0
2019-07-11 12:20:00,296.63,296.8,296.49,296.5,8351.0,292.1958,292.3632,292.0578,292.0677,8351.0
2019-07-11 12:30:00,296.44,296.55,296.2,296.2,25485.0,292.0086,292.117,291.7722,291.7722,25485.0
2019-07-11 12:40:00,296.32,296.7,296.2,296.69,4605.0,291.8904,292.2647,291.7722,292.2549,4605.0
2019-07-11 12:50:00,296.68,296.74,296.59,296.72,3745.0,292.245,292.3041,292.1564,292.2844,3745.0
2019-07-11 13:00:00,296.68,296.79,296.07,296.07,4981.0,292.245,292.3534,291.6441,291.6441,4981.0
2019-07-11 13:10:00,296.01,296.34,295.99,296.11,3035.0,291.585,291.9101,291.5653,291.6835,3035.0
2019-07-11 13:20:00,296.07,296.24,295.57,295.57,5331.0,291.6441,291.8116,291.1516,291.1516,5331.0
2019-07-11 13:30:00,295.6,295.73,295.03,295.18,4159.0,291.1812,291.3092,290.6197,290.7674,4159.0
2019-07-11 13:40:00,295.35,295.45,294.51,294.62,16692.0,290.9349,291.0334,290.1074,290.2158,16692.0
2019-07-11 13:50:00,294.65,294.9,294.53,294.85,10980.0,290.2454,290.4916,290.1271,290.4424,10980.0
2019-07-11 14:00:00,294.74,294.92,294.74,294.78,10075.0,290.334,290.5113,290.334,290.3734,10075.0
2019-07-11 14:10:00,294.85,294.98,294.71,294.79,9258.0,290.4424,290.5704,290.3045,290.3833,9258.0
2019-07-11 14:20:00,294.84,295.17,294.76,295.11,8926.0,290.4325,290.7576,290.3537,290.6985,8926.0
2019-07-11 14:30:00,295.07,295.48,295.07,295.36,4869.0,290.6591,291.0629,290.6591,290.9447,4869.0
2019-07-11 14:40:00,295.43,295.66,295.32,295.38,7809.0,291.0137,291.2403,290.9053,290.9644,7809.0
2019-07-11 14:50:00,295.45,295.86,295.33,295.8,7021.0,291.0334,291.4373,290.9152,291.3782,7021.0
2019-07-11 15:00:00,295.76,296.22,295.69,296.11,10340.0,291.3388,291.7919,291.2698,291.6835,10340.0
2019-07-11 15:10:00,296.06,296.17,295.79,295.91,12636.0,291.6343,291.7426,291.3683,291.4865,12636.0
2019-07-11 15:20:00,295.91,295.91,295.63,295.67,8660.0,291.4865,291.4865,291.2107,291.2501,8660.0
2019-07-11 15:30:00,295.64,295.84,295.27,295.31,18266.0,291.2206,291.4176,290.8561,290.8955,18266.0
2019-07-11 15:40:00,295.32,295.62,295.28,295.6,29264.0,290.9053,291.2009,290.8659,291.1812,29264.0
2019-07-11 15:50:00,295.61,295.92,295.25,295.67,69601.0,291.191,291.4964,290.8364,291.2501,69601.0
2019-07-12 09:30:00,290.95,291.4,289.33,290.56,100133.0,286.6007,287.0439,285.0049,286.2165,100133.0
2019-07-12 09:40:00,290.83,291.11,289.14,289.34,52601.0,286.4825,286.7583,284.8177,285.0147,52601.0
2019-07-12 09:50:00,289.26,291.19,288.3,288.35,53793.0,284.9359,286.8371,283.9903,284.0395,53793.0
2019-07-12 10:00:00,288.44,289.82,288.39,289.08,28977.0,284.1282,285.4876,284.0789,284.7586,28977.0
2019-07-12 10:10:00,289.01,289.58,288.77,289.06,40182.0,284.6897,285.2511,284.4533,284.7389,40182.0
2019-07-12 10:20:00,289.05,289.39,288.55,289.15,20668.0,284.7291,285.064,284.2365,284.8276,20668.0
2019-07-12 10:30:00,289.14,289.75,288.86,289.19,19749.0,284.8177,285.4186,284.5419,284.867,19749.0
2019-07-12 10:40:00,289.24,289.4,288.84,289.28,16033.0,284.9162,285.0738,284.5222,284.9556,16033.0
2019-07-12 10:50:00,289.28,289.71,289.23,289.6,34251.0,284.9556,285.3792,284.9064,285.2708,34251.0
2019-07-12 11:00:00,289.6,290.22,289.48,290.22,17647.0,285.2708,285.8816,285.1526,285.8816,17647.0
2019-07-12 11:10:00,290.24,291.02,290.24,290.87,15067.0,285.9013,286.6696,285.9013,286.5219,15067.0
2019-07-12 11:20:00,290.9,291.09,290.28,290.58,25488.0,286.5514,286.7386,285.9407,286.2362,25488.0
2019-07-12 11:30:00,290.58,290.81,290.39,290.69,16651.0,286.2362,286.4628,286.049,286.3446,16651.0
2019-07-12 11:40:00,290.7,290.9,289.66,289.87,32721.0,286.3544,286.5514,285.3299,285.5368,32721.0
2019-07-12 11:50:00,289.9,290.5,289.8,290.26,10309.0,285.5664,286.1574,285.4679,285.921,10309.0
2019-07-12 12:00:00,290.29,290.62,289.92,290.07,18704.0,285.9505,286.2756,285.5861,285.7338,18704.0
2019-07-12 12:10:00,290.08,290.13,288.5,288.56,26847.0,285.7437,285.7929,284.1873,284.2464,26847.0
2019-07-12 12:20:00,288.53,288.91,288.31,288.75,23337.0,284.2168,284.5912,284.0001,284.4336,23337.0
2019-07-12 12:30:00,288.81,288.94,288.42,288.93,16004.0,284.4927,284.6207,284.1085,284.6109,16004.0
2019-07-12 12:40:00,288.92,289.14,288.73,288.86,12112.0,284.601,284.8177,284.4139,284.5419,12112.0
2019-07-12 12:50:00,288.82,289.04,288.68,288.88,19304.0,284.5025,284.7192,284.3646,284.5616,19304.0
2019-07-12 13:00:00,288.9,289.94,288.9,289.86,14420.0,284.5813,285.6058,284.5813,285.527,14420.0
2019-07-12 13:10:00,289.86,290.29,289.84,290.19,8729.0,285.527,285.9505,285.5073,285.852,8729.0
2019-07-12 13:20:00,290.23,290.69,290.2,290.54,11298.0,285.8914,286.3446,285.8619,286.1968,11298.0
2019-07-12 13:30:00,290.53,290.81,290.53,290.76,13529.0,286.1869,286.4628,286.1869,286.4135,13529.0
2019-07-12 13:40:00,290.75,291.26,290.6,290.9,49112.0,286.4037,286.906,286.2559,286.5514,49112.0
2019-07-12 13:50:00,290.85,290.85,290.1,290.23,12916.0,286.5022,286.5022,285.7634,285.8914,12916.0
2019-07-12 14:00:00,290.18,290.31,290.14,290.26,11289.0,285.8422,285.9702,285.8028,285.921,11289.0
2019-07-12 14:10:00,290.24,290.62,290.23,290.54,11512.0,285.9013,286.2756,285.8914,286.1968,11512.0
2019-07-12 14:20:00,290.54,290.64,289.82,290.42,17060.0,286.1968,286.2953,285.4876,286.0786,17060.0
2019-07-12 14:30:00,290.39,290.63,290.26,290.63,10292.0,286.049,286.2854,285.921,286.2854,10292.0
2019-07-12 14:40:00,290.66,290.66,290.43,290.44,10782.0,286.315,286.315,286.0884,286.0983,10782.0
2019-07-12 14:50:00,290.47,290.78,290.43,290.67,13503.0,286.1278,286.4332,286.0884,286.3249,13503.0
2019-07-12 15:00:00,290.71,291.05,290.64,290.77,16935.0,286.3643,286.6992,286.2953,286.4234,16935.0
2019-07-12 15:10:00,290.79,290.95,290.64,290.86,13808.0,286.4431,286.6007,286.2953,286.512,13808.0
2019-07-12 15:20:00,290.81,290.96,290.53,290.6,14349.0,286.4628,286.6105,286.1869,286.2559,14349.0
2019-07-12 15:30:00,290.59,291.33,290.58,291.25,18497.0,286.246,286.975,286.2362,286.8962,18497.0
2019-07-12 15:40:00,291.2,291.31,290.84,291.13,50520.0,286.8469,286.9553,286.4923,286.778,50520.0
2019-07-12 15:50:00,291.15,291.49,290.8,290.89,116192.0,286.7977,287.1326,286.4529,286.5416,116192.0
2019-07-15 09:30:00,290.81,291.55,288.51,289.19,57660.0,286.4628,287.1917,284.1971,284.867,57660.0
2019-07-15 09:40:00,289.25,290.31,289.11,289.75,33987.0,284.9261,285.9702,284.7882,285.4186,33987.0
2019-07-15 09:50:00,289.79,290.24,289.45,289.7,40507.0,285.458,285.9013,285.1231,285.3694,40507.0
2019-07-15 10:00:00,289.6,290.39,289.58,290.0,26213.0,285.2708,286.049,285.2511,285.6649,26213.0
2019-07-15 10:10:00,289.97,290.19,289.65,289.97,47621.0,285.6353,285.852,285.3201,285.6353,47621.0
2019-07-15 10:20:00,289.91,290.09,289.74,289.77,14470.0,285.5762,285.7535,285.4088,285.4383,14470.0
2019-07-15 10:30:00,289.75,290.0,289.35,289.38,14533.0,285.4186,285.6649,285.0246,285.0541,14533.0
2019-07-15 10:40:00,289.45,289.45,288.44,288.44,16291.0,285.1231,285.1231,284.1282,284.1282,16291.0
2019-07-15 10:50:00,288.45,289.6,288.45,289.25,39939.0,284.138,285.2708,284.138,284.9261,39939.0
2019-07-15 11:00:00,289.29,289.69,289.05,289.05,13304.0,284.9655,285.3595,284.7291,284.7291,13304.0
2019-07-15 11:10:00,289.06,289.68,289.04,289.3,18161.0,284.7389,285.3496,284.7192,284.9753,18161.0
2019-07-15 11:20:00,289.32,289.4,289.15,289.19,13743.0,284.995,285.0738,284.8276,284.867,13743.0
2019-07-15 11:30:00,289.2,289.38,289.01,289.3,23534.0,284.8768,285.0541,284.6897,284.9753,23534.0
2019-07-15 11:40:00,289.34,289.35,288.9,289.07,18422.0,285.0147,285.0246,284.5813,284.7488,18422.0
2019-07-15 11:50:00,289.09,289.21,289.04,289.06,18541.0,284.7685,284.8867,284.7192,284.7389,18541.0
2019-07-15 12:00:00,289.14,289.17,288.95,289.0,20246.0,284.8177,284.8473,284.6306,284.6798,20246.0
2019-07-15 12:10:00,289.0,289.03,288.59,288.66,12351.0,284.6798,284.7094,284.2759,284.3449,12351.0
2019-07-15 12:20:00,288.71,289.0,288.67,288.88,8824.0,284.3941,284.6798,284.3547,284.5616,8824.0
2019-07-15 12:30:00,288.9,289.11,288.9,288.98,11545.0,284.5813,284.7882,284.5813,284.6601,11545.0
2019-07-15 12:40:00,289.04,289.1,288.81,288.91,9888.0,284.7192,284.7783,284.4927,284.5912,9888.0
2019-07-15 12:50:00,288.91,289.1,288.91,289.07,10191.0,284.5912,284.7783,284.5912,284.7488,10191.0
2019-07-15 13:00:00,289.06,289.09,288.94,289.0,13392.0,284.7389,284.7685,284.6207,284.6798,13392.0
2019-07-15 13:10:00,289.0,289.02,288.84,288.9,9283.0,284.6798,284.6995,284.5222,284.5813,9283.0
2019-07-15 13:20:00,288.9,288.93,288.79,288.85,11085.0,284.5813,284.6109,284.473,284.5321,11085.0
2019-07-15 13:30:00,288.86,289.18,288.77,289.07,41889.0,284.5419,284.8571,284.4533,284.7488,41889.0
2019-07-15 13:40:00,289.08,289.08,288.69,288.73,15779.0,284.7586,284.7586,284.3744,284.4139,15779.0
2019-07-15 13:50:00,288.73,288.88,288.72,288.87,8480.0,284.4139,284.5616,284.404,284.5518,8480.0
2019-07-15 14:00:00,288.8,288.93,288.77,288.91,23053.0,284.4828,284.6109,284.4533,284.5912,23053.0
2019-07-15 14:10:00,288.9,289.05,288.76,288.97,45928.0,284.5813,284.7291,284.4434,284.6503,45928.0
2019-07-15 14:20:00,288.93,289.02,288.71,288.77,23578.0,284.6109,284.6995,284.3941,284.4533,23578.0
2019-07-15 14:30:00,288.79,288.81,288.51,288.57,12626.0,284.473,284.4927,284.1971,284.2562,12626.0
2019-07-15 14:40:00,288.57,288.61,288.49,288.56,19397.0,284.2562,284.2956,284.1774,284.2464,19397.0
2019-07-15 14:50:00,288.6,288.8,288.48,288.63,17305.0,284.2858,284.4828,284.1676,284.3153,17305.0
2019-07-15 15:00:00,288.66,288.84,288.55,288.81,26107.0,284.3449,284.5222,284.2365,284.4927,26107.0
2019-07-15 15:10:00,288.81,288.81,288.24,288.38,19354.0,284.4927,284.4927,283.9312,284.0691,19354.0
2019-07-15 15:20:00,288.36,288.79,288.36,288.74,35193.0,284.0494,284.473,284.0494,284.4237,35193.0
2019-07-15 15:30:00,288.72,288.82,288.61,288.67,58486.0,284.404,284.5025,284.2956,284.3547,58486.0
2019-07-15 15:40:00,288.68,288.95,288.67,288.88,36690.0,284.3646,284.6306,284.3547,284.5616,36690.0
2019-07-15 15:50:00,288.88,288.94,288.65,288.78,133203.0,284.5616,284.6207,284.335,284.4631,133203.0
2019-07-16 09:30:00,285.56,287.99,285.56,286.59,64914.0,281.2912,283.6849,281.2912,282.3058,64914.0
2019-07-16 09:40:00,286.53,286.58,285.66,286.18,31258.0,282.2467,282.296,281.3897,281.902,31258.0
2019-07-16 09:50:00,286.31,286.48,286.05,286.19,34631.0,282.03,282.1975,281.7739,281.9118,34631.0
2019-07-16 10:00:00,286.2,286.2,285.67,286.06,60075.0,281.9217,281.9217,281.3996,281.7838,60075.0
2019-07-16 10:10:00,286.01,286.01,285.38,285.59,21616.0,281.7345,281.7345,281.1139,281.3208,21616.0
2019-07-16 10:20:00,285.59,286.24,285.59,286.05,22303.0,281.3208,281.9611,281.3208,281.7739,22303.0
2019-07-16 10:30:00,286.1,286.26,285.76,285.95,16314.0,281.8232,281.9808,281.4882,281.6754,16314.0
2019-07-16 10:40:00,285.91,286.31,285.5,286.14,37161.0,281.636,282.03,281.2321,281.8626,37161.0
2019-07-16 10:50:00,286.03,286.13,285.4,285.74,22965.0,281.7542,281.8527,281.1336,281.4685,22965.0
2019-07-16 11:00:00,285.68,285.68,285.29,285.42,20901.0,281.4094,281.4094,281.0253,281.1533,20901.0
2019-07-16 11:10:00,285.45,285.57,285.26,285.43,17079.0,281.1829,281.3011,280.9957,281.1632,17079.0
2019-07-16 11:20:00,285.47,285.65,285.33,285.44,20596.0,281.2026,281.3799,281.0647,281.173,20596.0
2019-07-16 11:30:00,285.4,285.5,285.31,285.31,12371.0,281.1336,281.2321,281.045,281.045,12371.0
2019-07-16 11:40:00,285.29,285.5,285.18,285.32,18466.0,281.0253,281.2321,280.9169,281.0548,18466.0
2019-07-16 11:50:00,285.34,285.6,285.22,285.3,18162.0,281.0745,281.3306,280.9563,281.0351,18162.0
2019-07-16 12:00:00,285.3,285.7,285.12,285.67,34642.0,281.0351,281.4291,280.8578,281.3996,34642.0
2019-07-16 12:10:00,285.68,285.95,285.48,285.48,59321.0,281.4094,281.6754,281.2124,281.2124,59321.0
2019-07-16 12:20:00,285.44,285.75,285.22,285.23,27081.0,281.173,281.4784,280.9563,280.9662,27081.0
2019-07-16 12:30:00,285.29,285.32,285.04,285.15,22608.0,281.0253,281.0548,280.779,280.8874,22608.0
2019-07-16 12:40:00,285.11,285.5,285.07,285.33,12065.0,280.848,281.2321,280.8086,281.0647,12065.0
2019-07-16 12:50:00,285.31,286.1,285.31,286.04,33206.0,281.045,281.8232,281.045,281.7641,33206.0
2019-07-16 13:00:00,286.07,286.23,285.74,285.93,24478.0,281.7936,281.9512,281.4685,281.6557,24478.0
2019-07-16 13:10:00,285.93,286.06,285.83,286.0,80533.0,281.6557,281.7838,281.5572,281.7247,80533.0
2019-07-16 13:20:00,286.0,286.0,285.75,285.83,37957.0,281.7247,281.7247,281.4784,281.5572,37957.0
2019-07-16 13:30:00,285.83,285.93,285.6,285.77,66183.0,281.5572,281.6557,281.3306,281.4981,66183.0
2019-07-16 13:40:00,285.8,286.09,285.66,286.03,16843.0,281.5277,281.8133,281.3897,281.7542,16843.0
2019-07-16 13:50:00,286.0,286.13,285.93,286.06,12035.0,281.7247,281.8527,281.6557,281.7838,12035.0
2019-07-16 14:00:00,286.09,286.6,286.06,286.37,24487.0,281.8133,282.3157,281.7838,282.0891,24487.0
2019-07-16 14:10:00,286.42,286.43,286.09,286.13,17292.0,282.1384,282.1482,281.8133,281.8527,17292.0
2019-07-16 14:20:00,286.09,286.09,285.82,285.99,13018.0,281.8133,281.8133,281.5474,281.7148,13018.0
2019-07-16 14:30:00,286.0,286.28,285.81,286.2,83712.0,281.7247,282.0005,281.5375,281.9217,83712.0
2019-07-16 14:40:00,286.23,286.38,285.99,286.04,22095.0,281.9512,282.099,281.7148,281.7641,22095.0
2019-07-16 14:50:00,286.04,286.19,285.85,285.87,50670.0,281.7641,281.9118,281.5769,281.5966,50670.0
2019-07-16 15:00:00,285.9,286.11,285.85,285.97,17658.0,281.6262,281.833,281.5769,281.6951,17658.0
2019-07-16 15:10:00,285.95,286.19,285.92,286.11,22308.0,281.6754,281.9118,281.6459,281.833,22308.0
2019-07-16 15:20:00,286.08,286.15,285.98,286.02,35823.0,281.8035,281.8724,281.705,281.7444,35823.0
2019-07-16 15:30:00,286.02,286.22,285.98,286.09,37605.0,281.7444,281.9414,281.705,281.8133,37605.0
2019-07-16 15:40:00,286.07,286.08,285.65,285.86,77681.0,281.7936,281.8035,281.3799,281.5868,77681.0
2019-07-16 15:50:00,285.88,286.28,285.87,286.1,81357.0,281.6065,282.0005,281.5966,281.8232,81357.0
2019-07-17 09:30:00,286.58,286.79,284.54,286.0,101268.0,282.296,282.5029,280.2865,281.7247,101268.0
2019-07-17 09:40:00,286.23,287.61,285.94,286.82,90134.0,281.9512,283.3106,281.6656,282.5324,90134.0
2019-07-17 09:50:00,286.93,286.98,285.86,286.1,63765.0,282.6408,282.69,281.5868,281.8232,63765.0
2019-07-17 10:00:00,286.3,286.5,285.89,286.11,88375.0,282.0202,282.2172,281.6163,281.833,88375.0
2019-07-17 10:10:00,286.17,286.2,285.21,285.4,49047.0,281.8921,281.9217,280.9465,281.1336,49047.0
2019-07-17 10:20:00,285.46,286.14,285.44,285.69,15740.0,281.1927,281.8626,281.173,281.4193,15740.0
2019-07-17 10:30:00,285.65,286.43,285.54,285.99,18004.0,281.3799,282.1482,281.2715,281.7148,18004.0
2019-07-17 10:40:00,285.93,286.2,285.73,285.82,38237.0,281.6557,281.9217,281.4587,281.5474,38237.0
2019-07-17 10:50:00,285.8,285.89,285.44,285.73,14521.0,281.5277,281.6163,281.173,281.4587,14521.0
2019-07-17 11:00:00,285.77,287.5,285.72,287.22,42933.0,281.4981,283.2022,281.4488,282.9264,42933.0
2019-07-17 11:10:00,287.26,287.59,287.0,287.03,9109.0,282.9658,283.2909,282.7097,282.7393,9109.0
2019-07-17 11:20:00,287.02,287.29,286.95,287.08,31876.0,282.7294,282.9954,282.6605,282.7885,31876.0
2019-07-17 11:30:00,287.04,287.22,286.91,287.13,15499.0,282.7491,282.9264,282.6211,282.8378,15499.0
2019-07-17 11:40:00,287.13,287.94,287.12,287.9,17598.0,282.8378,283.6357,282.8279,283.5963,17598.0
2019-07-17 11:50:00,287.98,288.22,287.88,288.12,9206.0,283.6751,283.9115,283.5766,283.813,9206.0
2019-07-17 12:00:00,288.13,288.2,287.92,287.99,14710.0,283.8228,283.8918,283.616,283.6849,14710.0
2019-07-17 12:10:00,287.99,288.06,287.59,287.86,19211.0,283.6849,283.7539,283.2909,283.5569,19211.0
2019-07-17 12:20:00,287.85,288.1,287.8,288.09,9325.0,283.547,283.7933,283.4978,283.7834,9325.0
2019-07-17 12:30:00,288.07,288.37,288.05,288.16,15641.0,283.7637,284.0592,283.744,283.8524,15641.0
2019-07-17 12:40:00,288.21,288.27,288.03,288.1,7473.0,283.9016,283.9607,283.7243,283.7933,7473.0
2019-07-17 12:50:00,288.07,288.39,287.93,288.34,14102.0,283.7637,284.0789,283.6258,284.0297,14102.0
2019-07-17 13:00:00,288.37,288.39,288.0,288.14,24146.0,284.0592,284.0789,283.6948,283.8327,24146.0
2019-07-17 13:10:00,288.13,288.24,288.1,288.14,7700.0,283.8228,283.9312,283.7933,283.8327,7700.0
2019-07-17 13:20:00,288.17,288.25,288.12,288.19,9603.0,283.8622,283.941,283.813,283.8819,9603.0
2019-07-17 13:30:00,288.17,288.17,287.63,287.69,27595.0,283.8622,283.8622,283.3303,283.3894,27595.0
2019-07-17 13:40:00,287.76,287.86,287.53,287.68,42136.0,283.4584,283.5569,283.2318,283.3795,42136.0
2019-07-17 13:50:00,287.67,287.76,287.14,287.31,17726.0,283.3697,283.4584,282.8476,283.0151,17726.0
2019-07-17 14:00:00,287.32,287.32,286.68,286.8,11965.0,283.0249,283.0249,282.3945,282.5127,11965.0
2019-07-17 14:10:00,286.81,287.13,286.75,286.97,30198.0,282.5226,282.8378,282.4634,282.6802,30198.0
2019-07-17 14:20:00,286.95,287.18,286.94,287.05,9953.0,282.6605,282.887,282.6506,282.759,9953.0
2019-07-17 14:30:00,287.02,287.32,287.01,287.26,9064.0,282.7294,283.0249,282.7196,282.9658,9064.0
2019-07-17 14:40:00,287.26,287.55,287.25,287.51,12353.0,282.9658,283.2515,282.956,283.2121,12353.0
2019-07-17 14:50:00,287.5,287.88,287.34,287.53,24748.0,283.2022,283.5766,283.0446,283.2318,24748.0
2019-07-17 15:00:00,287.49,287.85,287.23,287.8,17881.0,283.1924,283.547,282.9363,283.4978,17881.0
2019-07-17 15:10:00,287.75,287.81,287.14,287.33,18628.0,283.4485,283.5076,282.8476,283.0348,18628.0
2019-07-17 15:20:00,287.55,287.56,287.04,287.12,18591.0,283.2515,283.2613,282.7491,282.8279,18591.0
2019-07-17 15:30:00,287.08,287.2,286.92,286.96,26710.0,282.7885,282.9067,282.6309,282.6703,26710.0
2019-07-17 15:40:00,286.94,287.17,286.81,287.15,44794.0,282.6506,282.8772,282.5226,282.8575,44794.0
2019-07-17 15:50:00,287.17,287.28,286.75,287.01,101212.0,282.8772,282.9855,282.4634,282.7196,101212.0
2019-07-18 09:30:00,287.01,290.21,287.0,289.77,97224.0,282.7196,285.8717,282.7097,285.4383,97224.0
2019-07-18 09:40:00,289.97,292.16,289.63,291.46,87476.0,285.6353,287.7926,285.3004,287.103,87476.0
2019-07-18 09:50:00,291.78,291.82,289.36,289.5,36030.0,287.4183,287.4577,285.0344,285.1723,36030.0
2019-07-18 10:00:00,289.67,290.25,289.27,289.9,21112.0,285.3398,285.9111,284.9458,285.5664,21112.0
2019-07-18 10:10:00,289.79,291.94,289.79,290.88,39551.0,285.458,287.5759,285.458,286.5317,39551.0
2019-07-18 10:20:00,290.88,291.94,290.66,291.8,11897.0,286.5317,287.5759,286.315,287.438,11897.0
2019-07-18 10:30:00,291.86,292.36,291.85,292.36,24194.0,287.4971,287.9896,287.4872,287.9896,24194.0
2019-07-18 10:40:00,292.27,292.28,291.92,292.18,11501.0,287.9009,287.9108,287.5562,287.8123,11501.0
2019-07-18 10:50:00,292.26,292.73,291.94,292.52,20942.0,287.8911,288.3541,287.5759,288.1472,20942.0
2019-07-18 11:00:00,292.6,292.66,291.69,291.85,17285.0,288.226,288.2851,287.3296,287.4872,17285.0
2019-07-18 11:10:00,291.8,291.9,290.44,290.55,18108.0,287.438,287.5365,286.0983,286.2066,18108.0
2019-07-18 11:20:00,290.47,291.0,290.39,290.73,16359.0,286.1278,286.6499,286.049,286.384,16359.0
2019-07-18 11:30:00,290.71,291.09,290.64,290.84,29449.0,286.3643,286.7386,286.2953,286.4923,29449.0
2019-07-18 11:40:00,290.83,291.05,290.61,290.72,20572.0,286.4825,286.6992,286.2657,286.3741,20572.0
2019-07-18 11:50:00,290.71,291.23,290.71,291.07,17906.0,286.3643,286.8765,286.3643,286.7189,17906.0
2019-07-18 12:00:00,291.07,291.2,290.68,290.79,10376.0,286.7189,286.8469,286.3347,286.4431,10376.0
2019-07-18 12:10:00,290.77,290.96,290.68,290.84,12689.0,286.4234,286.6105,286.3347,286.4923,12689.0
2019-07-18 12:20:00,290.82,290.97,290.72,290.97,14078.0,286.4726,286.6204,286.3741,286.6204,14078.0
2019-07-18 12:30:00,290.93,291.11,290.58,290.76,14056.0,286.581,286.7583,286.2362,286.4135,14056.0
2019-07-18 12:40:00,290.72,291.03,290.72,290.85,9592.0,286.3741,286.6795,286.3741,286.5022,9592.0
2019-07-18 12:50:00,290.82,290.99,290.76,290.88,5883.0,286.4726,286.6401,286.4135,286.5317,5883.0
2019-07-18 13:00:00,290.87,291.18,290.79,291.14,8535.0,286.5219,286.8272,286.4431,286.7878,8535.0
2019-07-18 13:10:00,291.14,291.35,291.05,291.05,10257.0,286.7878,286.9947,286.6992,286.6992,10257.0
2019-07-18 13:20:00,291.05,291.32,291.05,291.22,7210.0,286.6992,286.9651,286.6992,286.8666,7210.0
2019-07-18 13:30:00,291.25,291.36,291.02,291.3,87872.0,286.8962,287.0045,286.6696,286.9454,87872.0
2019-07-18 13:40:00,291.32,291.34,290.81,290.81,8581.0,286.9651,286.9848,286.4628,286.4628,8581.0
2019-07-18 13:50:00,290.68,291.46,290.46,291.46,27700.0,286.3347,287.103,286.118,287.103,27700.0
2019-07-18 14:00:00,291.36,291.48,291.11,291.11,5099.0,287.0045,287.1227,286.7583,286.7583,5099.0
2019-07-18 14:10:00,291.12,292.07,291.12,291.99,13571.0,286.7681,287.7039,286.7681,287.6251,13571.0
2019-07-18 14:20:00,292.06,292.69,291.94,292.48,17643.0,287.6941,288.3147,287.5759,288.1078,17643.0
2019-07-18 14:30:00,292.47,293.16,292.47,293.16,19060.0,288.0979,288.7776,288.0979,288.7776,19060.0
2019-07-18 14:40:00,293.13,293.52,293.06,293.06,16589.0,288.7481,289.1322,288.6791,288.6791,16589.0
2019-07-18 14:50:00,293.11,293.18,292.55,292.76,9891.0,288.7284,288.7973,288.1767,288.3836,9891.0
2019-07-18 15:00:00,292.82,293.22,292.68,292.87,13836.0,288.4427,288.8367,288.3048,288.492,13836.0
2019-07-18 15:10:00,292.82,292.86,292.48,292.84,15118.0,288.4427,288.4821,288.1078,288.4624,15118.0
2019-07-18 15:20:00,292.83,293.01,292.42,293.01,29101.0,288.4526,288.6299,288.0487,288.6299,29101.0
2019-07-18 15:30:00,292.94,293.45,292.78,293.45,34297.0,288.5609,289.0633,288.4033,289.0633,34297.0
2019-07-18 15:40:00,293.46,293.6,293.22,293.34,42360.0,289.0731,289.2111,288.8367,288.9549,42360.0
2019-07-18 15:50:00,293.33,293.9,293.13,293.71,103670.0,288.9451,289.5066,288.7481,289.3194,103670.0
2019-07-19 09:30:00,295.53,295.6,293.86,294.53,94623.0,291.1122,291.1812,289.4672,290.1271,94623.0
2019-07-19 09:40:00,294.54,294.72,293.61,293.96,12622.0,290.137,290.3143,289.2209,289.5657,12622.0
2019-07-19 09:50:00,293.96,294.58,293.42,294.03,24428.0,289.5657,290.1764,289.0337,289.6346,24428.0
2019-07-19 10:00:00,294.05,294.25,293.58,293.71,15981.0,289.6543,289.8513,289.1913,289.3194,15981.0
2019-07-19 10:10:00,293.68,294.29,293.57,294.14,18558.0,289.2899,289.8907,289.1815,289.743,18558.0
2019-07-19 10:20:00,294.2,294.34,293.64,293.92,11243.0,289.8021,289.94,289.2505,289.5263,11243.0
2019-07-19 10:30:00,293.93,294.18,293.53,293.59,11428.0,289.5361,289.7824,289.1421,289.2012,11428.0
2019-07-19 10:40:00,293.67,293.73,293.29,293.6,15632.0,289.28,289.3391,288.9057,289.2111,15632.0
2019-07-19 10:50:00,293.6,294.04,293.53,293.81,12736.0,289.2111,289.6445,289.1421,289.4179,12736.0
2019-07-19 11:00:00,293.75,293.75,293.12,293.27,14078.0,289.3588,289.3588,288.7382,288.886,14078.0
2019-07-19 11:10:00,293.25,293.57,293.07,293.44,13823.0,288.8663,289.1815,288.689,289.0534,13823.0
2019-07-19 11:20:00,293.36,293.78,293.36,293.68,12483.0,288.9746,289.3884,288.9746,289.2899,12483.0
2019-07-19 11:30:00,293.68,293.75,292.92,292.95,9214.0,289.2899,289.3588,288.5412,288.5708,9214.0
2019-07-19 11:40:00,292.9,292.9,292.51,292.56,13480.0,288.5215,288.5215,288.1373,288.1866,13480.0
2019-07-19 11:50:00,292.61,293.14,292.55,293.03,12788.0,288.2358,288.7579,288.1767,288.6496,12788.0
2019-07-19 12:00:00,292.97,293.01,292.4,292.86,22141.0,288.5905,288.6299,288.029,288.4821,22141.0
2019-07-19 12:10:00,292.92,293.39,292.92,293.13,9302.0,288.5412,289.0042,288.5412,288.7481,9302.0
2019-07-19 12:20:00,293.09,293.31,292.9,293.3,5201.0,288.7087,288.9254,288.5215,288.9155,5201.0
2019-07-19 12:30:00,293.3,293.59,293.3,293.51,6699.0,288.9155,289.2012,288.9155,289.1224,6699.0
2019-07-19 12:40:00,293.48,293.64,293.36,293.64,5800.0,289.0928,289.2505,288.9746,289.2505,5800.0
2019-07-19 12:50:00,293.72,293.81,293.58,293.64,5685.0,289.3293,289.4179,289.1913,289.2505,5685.0
2019-07-19 13:00:00,293.59,293.63,292.96,293.09,12366.0,289.2012,289.2406,288.5806,288.7087,12366.0
2019-07-19 13:10:00,293.12,293.48,293.12,293.31,10518.0,288.7382,289.0928,288.7382,288.9254,10518.0
2019-07-19 13:20:00,293.38,293.58,293.22,293.53,4125.0,288.9943,289.1913,288.8367,289.1421,4125.0
2019-07-19 13:30:00,293.52,293.52,292.92,292.99,12224.0,289.1322,289.1322,288.5412,288.6102,12224.0
2019-07-19 13:40:00,293.03,293.21,292.76,293.04,10741.0,288.6496,288.8269,288.3836,288.6594,10741.0
2019-07-19 13:50:00,292.98,293.08,292.77,293.06,10731.0,288.6003,288.6988,288.3935,288.6791,10731.0
2019-07-19 14:00:00,293.08,293.51,292.9,292.92,10842.0,288.6988,289.1224,288.5215,288.5412,10842.0
2019-07-19 14:10:00,292.75,292.99,292.14,292.19,8698.0,288.3738,288.6102,287.7729,287.8221,8698.0
2019-07-19 14:20:00,292.24,292.33,291.96,292.15,11649.0,287.8714,287.96,287.5956,287.7827,11649.0
2019-07-19 14:30:00,292.16,292.36,291.75,291.84,11823.0,287.7926,287.9896,287.3887,287.4774,11823.0
2019-07-19 14:40:00,291.85,292.15,291.85,292.12,9148.0,287.4872,287.7827,287.4872,287.7532,9148.0
2019-07-19 14:50:00,292.18,292.23,291.62,291.84,23154.0,287.8123,287.8615,287.2606,287.4774,23154.0
2019-07-19 15:00:00,291.82,291.83,291.13,291.35,11102.0,287.4577,287.4675,286.778,286.9947,11102.0
2019-07-19 15:10:00,291.36,291.4,290.93,291.1,19333.0,287.0045,287.0439,286.581,286.7484,19333.0
2019-07-19 15:20:00,291.1,291.1,290.57,290.97,32137.0,286.7484,286.7484,286.2263,286.6204,32137.0
2019-07-19 15:30:00,291.05,291.23,290.75,290.97,22161.0,286.6992,286.8765,286.4037,286.6204,22161.0
2019-07-19 15:40:00,290.9,291.31,290.04,290.18,44957.0,286.5514,286.9553,285.7043,285.8422,44957.0
2019-07-19 15:50:00,290.21,290.85,289.68,289.87,180068.0,285.8717,286.5022,285.3496,285.5368,180068.0
2019-07-22 09:30:00,291.0,291.3,289.98,290.53,28747.0,286.6499,286.9454,285.6452,286.1869,28747.0
2019-07-22 09:40:00,290.5,291.28,290.34,291.06,16476.0,286.1574,286.9257,285.9998,286.709,16476.0
2019-07-22 09:50:00,291.14,291.87,290.32,291.12,22413.0,286.7878,287.5069,285.9801,286.7681,22413.0
2019-07-22 10:00:00,291.18,292.48,291.18,292.07,13397.0,286.8272,288.1078,286.8272,287.7039,13397.0
2019-07-22 10:10:00,292.13,292.23,291.61,291.82,7239.0,287.763,287.8615,287.2508,287.4577,7239.0
2019-07-22 10:20:00,291.91,292.18,291.78,292.18,10528.0,287.5463,287.8123,287.4183,287.8123,10528.0
2019-07-22 10:30:00,292.33,293.38,292.3,293.38,16086.0,287.96,288.9943,287.9305,288.9943,16086.0
2019-07-22 10:40:00,293.58,293.58,292.61,293.06,16260.0,289.1913,289.1913,288.2358,288.6791,16260.0
2019-07-22 10:50:00,292.98,293.45,292.82,293.36,14669.0,288.6003,289.0633,288.4427,288.9746,14669.0
2019-07-22 11:00:00,293.18,293.66,292.34,292.89,23586.0,288.7973,289.2702,287.9699,288.5117,23586.0
2019-07-22 11:10:00,292.75,292.78,291.88,291.92,8286.0,288.3738,288.4033,287.5168,287.5562,8286.0
2019-07-22 11:20:00,291.91,292.33,291.6,292.04,18298.0,287.5463,287.96,287.2409,287.6744,18298.0
2019-07-22 11:30:00,292.1,292.49,291.71,292.47,6435.0,287.7335,288.1176,287.3493,288.0979,6435.0
2019-07-22 11:40:00,292.45,292.5,292.14,292.17,6922.0,288.0782,288.1275,287.7729,287.8024,6922.0
2019-07-22 11:50:00,292.18,292.21,291.93,291.93,7176.0,287.8123,287.8418,287.566,287.566,7176.0
2019-07-22 12:00:00,291.92,291.93,291.56,291.63,10347.0,287.5562,287.566,287.2015,287.2705,10347.0
2019-07-22 12:10:00,291.66,292.22,291.53,292.16,19963.0,287.3001,287.8517,287.172,287.7926,19963.0
2019-07-22 12:20:00,292.15,292.91,292.11,292.91,6530.0,287.7827,288.5314,287.7433,288.5314,6530.0
2019-07-22 12:30:00,292.93,292.99,292.48,292.63,7143.0,288.5511,288.6102,288.1078,288.2556,7143.0
2019-07-22 12:40:00,292.63,293.1,292.62,293.1,12801.0,288.2556,288.7185,288.2457,288.7185,12801.0
2019-07-22 12:50:00,293.16,293.61,293.15,293.5,24592.0,288.7776,289.2209,288.7678,289.1125,24592.0
2019-07-22 13:00:00,293.41,293.42,293.01,293.02,4344.0,289.0239,289.0337,288.6299,288.6397,4344.0
2019-07-22 13:10:00,293.04,293.49,293.0,293.49,10685.0,288.6594,289.1027,288.62,289.1027,10685.0
2019-07-22 13:20:00,293.56,293.78,293.52,293.71,10943.0,289.1716,289.3884,289.1322,289.3194,10943.0
2019-07-22 13:30:00,293.69,293.71,293.36,293.38,13195.0,289.2997,289.3194,288.9746,288.9943,13195.0
2019-07-22 13:40:00,293.41,293.77,293.41,293.71,10814.0,289.0239,289.3785,289.0239,289.3194,10814.0
2019-07-22 13:50:00,293.74,294.26,293.74,294.24,19951.0,289.349,289.8612,289.349,289.8415,19951.0
2019-07-22 14:00:00,294.19,294.53,294.19,294.34,19334.0,289.7922,290.1271,289.7922,289.94,19334.0
2019-07-22 14:10:00,294.3,294.46,294.12,294.21,14941.0,289.9006,290.0582,289.7233,289.8119,14941.0
2019-07-22 14:20:00,294.2,294.27,293.75,293.8,13618.0,289.8021,289.871,289.3588,289.4081,13618.0
2019-07-22 14:30:00,293.76,293.76,292.76,292.76,12492.0,289.3687,289.3687,288.3836,288.3836,12492.0
2019-07-22 14:40:00,292.82,292.95,292.77,292.87,11123.0,288.4427,288.5708,288.3935,288.492,11123.0
2019-07-22 14:50:00,292.88,293.21,292.85,293.04,12066.0,288.5018,288.8269,288.4723,288.6594,12066.0
2019-07-22 15:00:00,293.1,293.68,293.1,293.15,16568.0,288.7185,289.2899,288.7185,288.7678,16568.0
2019-07-22 15:10:00,293.12,293.12,292.33,292.35,13690.0,288.7382,288.7382,287.96,287.9797,13690.0
2019-07-22 15:20:00,292.38,292.41,292.0,292.18,14013.0,288.0093,288.0388,287.635,287.8123,14013.0
2019-07-22 15:30:00,292.18,292.19,291.48,291.48,20045.0,287.8123,287.8221,287.1227,287.1227,20045.0
2019-07-22 15:40:00,291.46,291.68,291.18,291.36,23527.0,287.103,287.3198,286.8272,287.0045,23527.0
2019-07-22 15:50:00,291.3,291.89,291.19,291.65,69141.0,286.9454,287.5266,286.8371,287.2902,69141.0
2019-07-23 09:30:00,292.41,293.11,291.45,291.45,39578.0,288.0388,288.7284,287.0932,287.0932,39578.0
2019-07-23 09:40:00,291.45,291.66,291.01,291.37,15032.0,287.0932,287.3001,286.6598,287.0144,15032.0
2019-07-23 09:50:00,291.4,291.63,290.99,291.63,14944.0,287.0439,287.2705,286.6401,287.2705,14944.0
2019-07-23 10:00:00,291.8,292.06,291.6,291.85,7809.0,287.438,287.6941,287.2409,287.4872,7809.0
2019-07-23 10:10:00,291.95,292.17,291.67,291.83,15714.0,287.5857,287.8024,287.3099,287.4675,15714.0
2019-07-23 10:20:00,291.86,291.94,291.56,291.81,12841.0,287.4971,287.5759,287.2015,287.4478,12841.0
2019-07-23 10:30:00,291.81,292.68,291.7,292.61,17136.0,287.4478,288.3048,287.3395,288.2358,17136.0
2019-07-23 10:40:00,292.6,292.92,292.48,292.71,9859.0,288.226,288.5412,288.1078,288.3344,9859.0
2019-07-23 10:50:00,292.65,293.3,292.56,293.14,15614.0,288.2753,288.9155,288.1866,288.7579,15614.0
2019-07-23 11:00:00,293.11,293.15,292.74,292.85,11988.0,288.7284,288.7678,288.3639,288.4723,11988.0
2019-07-23 11:10:00,292.75,292.76,292.25,292.6,8779.0,288.3738,288.3836,287.8812,288.226,8779.0
2019-07-23 11:20:00,292.57,292.58,292.05,292.2,6784.0,288.1964,288.2063,287.6842,287.832,6784.0
2019-07-23 11:30:00,292.05,292.14,291.6,291.74,6855.0,287.6842,287.7729,287.2409,287.3789,6855.0
2019-07-23 11:40:00,291.73,292.04,291.71,291.91,7119.0,287.369,287.6744,287.3493,287.5463,7119.0
2019-07-23 11:50:00,291.87,291.89,291.56,291.62,5247.0,287.5069,287.5266,287.2015,287.2606,5247.0
2019-07-23 12:00:00,291.67,291.8,291.1,291.38,7193.0,287.3099,287.438,286.7484,287.0242,7193.0
2019-07-23 12:10:00,291.39,291.71,291.28,291.68,7149.0,287.0341,287.3493,286.9257,287.3198,7149.0
2019-07-23 12:20:00,291.69,292.09,291.59,291.76,9032.0,287.3296,287.7236,287.2311,287.3986,9032.0
2019-07-23 12:30:00,291.7,291.94,291.62,291.85,3880.0,287.3395,287.5759,287.2606,287.4872,3880.0
2019-07-23 12:40:00,291.83,292.12,291.7,292.12,5893.0,287.4675,287.7532,287.3395,287.7532,5893.0
2019-07-23 12:50:00,292.08,292.19,291.91,292.19,6066.0,287.7138,287.8221,287.5463,287.8221,6066.0
2019-07-23 13:00:00,292.23,292.57,292.12,292.53,8098.0,287.8615,288.1964,287.7532,288.157,8098.0
2019-07-23 13:10:00,292.54,292.92,292.47,292.77,9343.0,288.1669,288.5412,288.0979,288.3935,9343.0
2019-07-23 13:20:00,292.78,292.99,292.63,292.91,10209.0,288.4033,288.6102,288.2556,288.5314,10209.0
2019-07-23 13:30:00,292.94,293.22,292.89,293.22,8176.0,288.5609,288.8367,288.5117,288.8367,8176.0
2019-07-23 13:40:00,293.26,294.39,293.26,293.99,19965.0,288.8761,289.9892,288.8761,289.5952,19965.0
2019-07-23 13:50:00,293.95,293.98,293.24,293.71,18564.0,289.5558,289.5854,288.8564,289.3194,18564.0
2019-07-23 14:00:00,293.69,293.75,293.25,293.65,9774.0,289.2997,289.3588,288.8663,289.2603,9774.0
2019-07-23 14:10:00,293.6,293.6,293.25,293.56,23750.0,289.2111,289.2111,288.8663,289.1716,23750.0
2019-07-23 14:20:00,293.56,293.95,293.46,293.79,16556.0,289.1716,289.5558,289.0731,289.3982,16556.0
2019-07-23 14:30:00,293.84,293.84,293.64,293.77,13504.0,289.4475,289.4475,289.2505,289.3785,13504.0
2019-07-23 14:40:00,293.72,293.96,293.58,293.96,10898.0,289.3293,289.5657,289.1913,289.5657,10898.0
2019-07-23 14:50:00,294.0,294.1,293.8,294.07,16485.0,289.6051,289.7036,289.4081,289.674,16485.0
2019-07-23 15:00:00,294.06,294.12,293.7,293.7,21140.0,289.6642,289.7233,289.3096,289.3096,21140.0
2019-07-23 15:10:00,293.73,293.84,293.62,293.76,23237.0,289.3391,289.4475,289.2308,289.3687,23237.0
2019-07-23 15:20:00,293.72,293.85,293.6,293.68,19051.0,289.3293,289.4573,289.2111,289.2899,19051.0
2019-07-23 15:30:00,293.69,293.95,293.63,293.63,16305.0,289.2997,289.5558,289.2406,289.2406,16305.0
2019-07-23 15:40:00,293.63,293.71,293.43,293.5,29484.0,289.2406,289.3194,289.0436,289.1125,29484.0
2019-07-23 15:50:00,293.5,293.88,293.25,293.7,73718.0,289.1125,289.4869,288.8663,289.3096,73718.0
2019-07-24 09:30:00,289.01,289.04,278.52,279.75,142195.0,284.6897,284.7192,274.3565,275.5681,142195.0
2019-07-24 09:40:00,279.55,283.17,279.54,283.16,76945.0,275.3711,278.937,275.3612,278.9271,76945.0
2019-07-24 09:50:00,283.06,286.01,282.74,284.75,87086.0,278.8286,281.7345,278.5134,280.4933,87086.0
2019-07-24 10:00:00,284.6,286.6,284.59,286.48,87639.0,280.3456,282.3157,280.3357,282.1975,87639.0
2019-07-24 10:10:00,286.34,286.61,283.41,284.18,63029.0,282.0596,282.3255,279.1734,279.9319,63029.0
2019-07-24 10:20:00,284.41,285.45,283.9,283.91,36863.0,280.1584,281.1829,279.6561,279.6659,36863.0
2019-07-24 10:30:00,284.03,284.4,283.65,284.09,29031.0,279.7841,280.1486,279.4098,279.8432,29031.0
2019-07-24 10:40:00,284.05,284.06,282.54,283.46,45177.0,279.8038,279.8137,278.3164,279.2226,45177.0
2019-07-24 10:50:00,283.27,284.91,283.24,283.98,38505.0,279.0355,280.651,279.0059,279.7349,38505.0
2019-07-24 11:00:00,283.88,283.97,283.08,283.56,17341.0,279.6364,279.725,278.8483,279.3211,17341.0
2019-07-24 11:10:00,283.53,284.25,283.14,284.25,21381.0,279.2916,280.0008,278.9074,280.0008,21381.0
2019-07-24 11:20:00,284.38,284.39,283.55,283.82,16630.0,280.1289,280.1387,279.3113,279.5772,16630.0
2019-07-24 11:30:00,283.82,285.0,283.65,284.88,43988.0,279.5772,280.7396,279.4098,280.6214,43988.0
2019-07-24 11:40:00,284.98,285.05,284.41,284.53,24150.0,280.7199,280.7889,280.1584,280.2766,24150.0
2019-07-24 11:50:00,284.48,284.61,283.29,283.9,11495.0,280.2274,280.3554,279.0552,279.6561,11495.0
2019-07-24 12:00:00,284.07,284.33,283.88,284.08,14455.0,279.8235,280.0796,279.6364,279.8334,14455.0
2019-07-24 12:10:00,284.1,285.16,283.75,284.68,33205.0,279.8531,280.8972,279.5083,280.4244,33205.0
2019-07-24 12:20:00,284.67,285.05,284.14,284.56,30006.0,280.4145,280.7889,279.8925,280.3062,30006.0
2019-07-24 12:30:00,284.48,284.89,284.32,284.4,12979.0,280.2274,280.6313,280.0698,280.1486,12979.0
2019-07-24 12:40:00,284.31,284.79,284.19,284.7,16492.0,280.0599,280.5327,279.9417,280.4441,16492.0
2019-07-24 12:50:00,284.66,285.0,284.6,284.92,25037.0,280.4047,280.7396,280.3456,280.6608,25037.0
2019-07-24 13:00:00,284.98,285.0,284.8,284.96,27298.0,280.7199,280.7396,280.5426,280.7002,27298.0
2019-07-24 13:10:00,284.95,285.0,284.82,284.95,59696.0,280.6904,280.7396,280.5623,280.6904,59696.0
2019-07-24 13:20:00,284.97,285.0,284.64,284.72,31546.0,280.7101,280.7396,280.385,280.4638,31546.0
2019-07-24 13:30:00,284.73,285.0,284.47,284.89,16218.0,280.4736,280.7396,280.2175,280.6313,16218.0
2019-07-24 13:40:00,284.9,284.99,284.83,284.94,13223.0,280.6411,280.7298,280.5722,280.6805,13223.0
2019-07-24 13:50:00,284.94,285.0,284.87,284.96,16907.0,280.6805,280.7396,280.6116,280.7002,16907.0
2019-07-24 14:00:00,284.98,285.01,284.91,284.95,54075.0,280.7199,280.7495,280.651,280.6904,54075.0
2019-07-24 14:10:00,284.94,285.75,284.81,285.65,52798.0,280.6805,281.4784,280.5525,281.3799,52798.0
2019-07-24 14:20:00,285.67,286.93,285.24,286.92,32539.0,281.3996,282.6408,280.976,282.6309,32539.0
2019-07-24 14:30:00,286.88,287.37,286.61,287.25,45753.0,282.5915,283.0742,282.3255,282.956,45753.0
2019-07-24 14:40:00,287.22,288.3,287.19,288.22,46363.0,282.9264,283.9903,282.8969,283.9115,46363.0
2019-07-24 14:50:00,288.24,288.78,287.94,288.59,40641.0,283.9312,284.4631,283.6357,284.2759,40641.0
2019-07-24 15:00:00,288.54,288.54,287.45,287.65,36699.0,284.2267,284.2267,283.153,283.35,36699.0
2019-07-24 15:10:00,287.69,287.86,286.69,287.19,36658.0,283.3894,283.5569,282.4043,282.8969,36658.0
2019-07-24 15:20:00,287.36,287.4,286.85,287.18,24115.0,283.0643,283.1037,282.562,282.887,24115.0
2019-07-24 15:30:00,287.19,287.51,287.08,287.5,32647.0,282.8969,283.2121,282.7885,283.2022,32647.0
2019-07-24 15:40:00,287.5,287.9,287.33,287.43,34386.0,283.2022,283.5963,283.0348,283.1333,34386.0
2019-07-24 15:50:00,287.39,288.47,287.39,288.36,83755.0,283.0939,284.1577,283.0939,284.0494,83755.0
2019-07-25 09:30:00,289.3,289.5,288.53,288.93,49492.0,284.9753,285.1723,284.2168,284.6109,49492.0
2019-07-25 09:40:00,288.9,289.33,288.13,288.32,11508.0,284.5813,285.0049,283.8228,284.01,11508.0
2019-07-25 09:50:00,288.78,289.72,288.65,289.5,14679.0,284.4631,285.3891,284.335,285.1723,14679.0
2019-07-25 10:00:00,289.51,290.25,289.29,289.49,24954.0,285.1822,285.9111,284.9655,285.1625,24954.0
2019-07-25 10:10:00,289.56,290.35,289.47,290.34,22030.0,285.2314,286.0096,285.1428,285.9998,22030.0
2019-07-25 10:20:00,290.34,291.16,290.31,290.86,23683.0,285.9998,286.8075,285.9702,286.512,23683.0
2019-07-25 10:30:00,290.95,290.98,290.53,290.97,9349.0,286.6007,286.6302,286.1869,286.6204,9349.0
2019-07-25 10:40:00,290.98,291.84,290.93,291.07,12100.0,286.6302,287.4774,286.581,286.7189,12100.0
2019-07-25 10:50:00,291.14,291.72,290.86,291.36,15334.0,286.7878,287.3592,286.512,287.0045,15334.0
2019-07-25 11:00:00,291.43,291.54,290.93,291.26,14746.0,287.0735,287.1818,286.581,286.906,14746.0
2019-07-25 11:10:00,291.19,291.29,290.82,291.08,21113.0,286.8371,286.9356,286.4726,286.7287,21113.0
2019-07-25 11:20:00,291.01,291.42,290.91,291.42,22597.0,286.6598,287.0636,286.5613,287.0636,22597.0
2019-07-25 11:30:00,291.36,291.67,290.91,291.17,17804.0,287.0045,287.3099,286.5613,286.8174,17804.0
2019-07-25 11:40:00,291.3,291.56,290.94,290.94,13113.0,286.9454,287.2015,286.5908,286.5908,13113.0
2019-07-25 11:50:00,290.94,291.23,290.87,291.08,20634.0,286.5908,286.8765,286.5219,286.7287,20634.0
2019-07-25 12:00:00,291.14,291.29,290.89,291.0,6577.0,286.7878,286.9356,286.5416,286.6499,6577.0
2019-07-25 12:10:00,291.02,291.53,290.77,291.53,11823.0,286.6696,287.172,286.4234,287.172,11823.0
2019-07-25 12:20:00,291.53,291.75,290.93,291.07,9730.0,287.172,287.3887,286.581,286.7189,9730.0
2019-07-25 12:30:00,290.91,291.26,290.1,290.11,8344.0,286.5613,286.906,285.7634,285.7732,8344.0
2019-07-25 12:40:00,290.01,290.01,289.4,289.76,16172.0,285.6747,285.6747,285.0738,285.4285,16172.0
2019-07-25 12:50:00,289.76,289.85,289.54,289.65,6543.0,285.4285,285.5171,285.2117,285.3201,6543.0
2019-07-25 13:00:00,289.68,289.73,289.13,289.52,7914.0,285.3496,285.3989,284.8079,285.192,7914.0
2019-07-25 13:10:00,289.43,289.94,289.43,289.67,7645.0,285.1034,285.6058,285.1034,285.3398,7645.0
2019-07-25 13:20:00,289.66,289.89,289.61,289.77,10809.0,285.3299,285.5565,285.2807,285.4383,10809.0
2019-07-25 13:30:00,289.73,290.1,289.7,289.93,7377.0,285.3989,285.7634,285.3694,285.5959,7377.0
2019-07-25 13:40:00,289.88,290.38,289.87,290.23,6884.0,285.5467,286.0392,285.5368,285.8914,6884.0
2019-07-25 13:50:00,290.14,290.26,289.88,290.22,14440.0,285.8028,285.921,285.5467,285.8816,14440.0
2019-07-25 14:00:00,290.23,290.72,290.23,290.65,8357.0,285.8914,286.3741,285.8914,286.3051,8357.0
2019-07-25 14:10:00,290.66,290.82,290.47,290.69,9943.0,286.315,286.4726,286.1278,286.3446,9943.0
2019-07-25 14:20:00,290.66,290.66,289.99,290.03,11386.0,286.315,286.315,285.655,285.6944,11386.0
2019-07-25 14:30:00,289.97,290.37,289.89,289.9,9788.0,285.6353,286.0293,285.5565,285.5664,9788.0
2019-07-25 14:40:00,289.85,289.85,289.26,289.3,15135.0,285.5171,285.5171,284.9359,284.9753,15135.0
2019-07-25 14:50:00,289.25,289.3,288.91,289.17,9801.0,284.9261,284.9753,284.5912,284.8473,9801.0
2019-07-25 15:00:00,289.17,289.51,288.85,289.32,22625.0,284.8473,285.1822,284.5321,284.995,22625.0
2019-07-25 15:10:00,289.28,289.78,289.18,289.78,16911.0,284.9556,285.4482,284.8571,285.4482,16911.0
2019-07-25 15:20:00,289.78,289.92,289.58,289.77,17759.0,285.4482,285.5861,285.2511,285.4383,17759.0
2019-07-25 15:30:00,289.75,290.43,289.56,290.02,39884.0,285.4186,286.0884,285.2314,285.6846,39884.0
2019-07-25 15:40:00,290.0,290.44,289.95,290.31,26205.0,285.6649,286.0983,285.6156,285.9702,26205.0
2019-07-25 15:50:00,290.31,290.79,290.17,290.59,94101.0,285.9702,286.4431,285.8323,286.246,94101.0
2019-07-26 09:30:00,291.61,292.15,290.03,290.88,39471.0,287.2508,287.7827,285.6944,286.5317,39471.0
2019-07-26 09:40:00,291.35,291.62,289.45,289.82,15845.0,286.9947,287.2606,285.1231,285.4876,15845.0
2019-07-26 09:50:00,289.78,289.97,289.26,289.39,16427.0,285.4482,285.6353,284.9359,285.064,16427.0
2019-07-26 10:00:00,289.39,289.39,288.09,288.29,24950.0,285.064,285.064,283.7834,283.9804,24950.0
2019-07-26 10:10:00,288.34,288.34,287.2,287.53,23908.0,284.0297,284.0297,282.9067,283.2318,23908.0
2019-07-26 10:20:00,287.33,287.53,286.9,287.53,14746.0,283.0348,283.2318,282.6112,283.2318,14746.0
2019-07-26 10:30:00,287.5,287.5,286.57,286.68,24905.0,283.2022,283.2022,282.2861,282.3945,24905.0
2019-07-26 10:40:00,286.63,287.26,286.5,287.0,17651.0,282.3452,282.9658,282.2172,282.7097,17651.0
2019-07-26 10:50:00,286.82,287.58,286.82,287.43,26277.0,282.5324,283.281,282.5324,283.1333,26277.0
2019-07-26 11:00:00,287.43,288.05,287.37,287.88,7071.0,283.1333,283.744,283.0742,283.5766,7071.0
2019-07-26 11:10:00,287.78,287.81,287.33,287.55,7970.0,283.4781,283.5076,283.0348,283.2515,7970.0
2019-07-26 11:20:00,287.52,287.96,287.51,287.85,8290.0,283.2219,283.6554,283.2121,283.547,8290.0
2019-07-26 11:30:00,287.85,288.11,287.84,288.03,3615.0,283.547,283.8031,283.5372,283.7243,3615.0
2019-07-26 11:40:00,287.99,288.33,287.95,288.31,7469.0,283.6849,284.0198,283.6455,284.0001,7469.0
2019-07-26 11:50:00,288.36,288.36,287.68,287.91,7652.0,284.0494,284.0494,283.3795,283.6061,7652.0
2019-07-26 12:00:00,287.93,288.23,287.92,288.19,4594.0,283.6258,283.9213,283.616,283.8819,4594.0
2019-07-26 12:10:00,288.12,288.57,288.12,288.53,5532.0,283.813,284.2562,283.813,284.2168,5532.0
2019-07-26 12:20:00,288.66,288.8,288.55,288.6,6160.0,284.3449,284.4828,284.2365,284.2858,6160.0
2019-07-26 12:30:00,288.6,288.66,288.0,288.13,8413.0,284.2858,284.3449,283.6948,283.8228,8413.0
2019-07-26 12:40:00,288.08,288.51,288.01,288.51,4528.0,283.7736,284.1971,283.7046,284.1971,4528.0
2019-07-26 12:50:00,288.44,288.46,288.17,288.21,6610.0,284.1282,284.1479,283.8622,283.9016,6610.0
2019-07-26 13:00:00,288.21,288.47,288.17,288.31,3752.0,283.9016,284.1577,283.8622,284.0001,3752.0
2019-07-26 13:10:00,288.38,288.67,288.02,288.38,7448.0,284.0691,284.3547,283.7145,284.0691,7448.0
2019-07-26 13:20:00,288.32,288.45,287.94,287.98,6349.0,284.01,284.138,283.6357,283.6751,6349.0
2019-07-26 13:30:00,288.03,288.12,287.7,287.82,8132.0,283.7243,283.813,283.3992,283.5175,8132.0
2019-07-26 13:40:00,287.76,287.77,287.3,287.33,8236.0,283.4584,283.4682,283.0052,283.0348,8236.0
2019-07-26 13:50:00,287.32,287.47,286.9,287.0,16062.0,283.0249,283.1727,282.6112,282.7097,16062.0
2019-07-26 14:00:00,286.97,287.09,286.82,286.92,13184.0,282.6802,282.7984,282.5324,282.6309,13184.0
2019-07-26 14:10:00,287.05,287.08,286.72,286.72,7216.0,282.759,282.7885,282.4339,282.4339,7216.0
2019-07-26 14:20:00,286.72,286.98,286.72,286.9,10157.0,282.4339,282.69,282.4339,282.6112,10157.0
2019-07-26 14:30:00,286.93,287.17,286.78,286.92,23375.0,282.6408,282.8772,282.493,282.6309,23375.0
2019-07-26 14:40:00,286.9,287.12,286.69,287.05,9558.0,282.6112,282.8279,282.4043,282.759,9558.0
2019-07-26 14:50:00,286.99,287.09,286.83,286.9,7211.0,282.6999,282.7984,282.5423,282.6112,7211.0
2019-07-26 15:00:00,286.91,287.05,286.84,286.91,11215.0,282.6211,282.759,282.5521,282.6211,11215.0
2019-07-26 15:10:00,286.9,287.28,286.79,287.19,9354.0,282.6112,282.9855,282.5029,282.8969,9354.0
2019-07-26 15:20:00,287.19,287.32,286.82,286.95,19699.0,282.8969,283.0249,282.5324,282.6605,19699.0
2019-07-26 15:30:00,286.94,287.0,286.8,286.8,18719.0,282.6506,282.7097,282.5127,282.5127,18719.0
2019-07-26 15:40:00,286.79,286.85,286.52,286.64,25423.0,282.5029,282.562,282.2369,282.3551,25423.0
2019-07-26 15:50:00,286.64,287.23,286.64,287.16,77333.0,282.3551,282.9363,282.3551,282.8673,77333.0
2019-07-29 09:30:00,288.5,289.11,286.49,286.75,32141.0,284.1873,284.7882,282.2073,282.4634,32141.0
2019-07-29 09:40:00,286.81,286.99,285.75,286.3,7925.0,282.5226,282.6999,281.4784,282.0202,7925.0
2019-07-29 09:50:00,285.75,286.49,285.75,286.42,10191.0,281.4784,282.2073,281.4784,282.1384,10191.0
2019-07-29 10:00:00,286.46,287.25,286.29,287.08,20035.0,282.1778,282.956,282.0103,282.7885,20035.0
2019-07-29 10:10:00,287.03,287.17,286.29,287.02,12653.0,282.7393,282.8772,282.0103,282.7294,12653.0
2019-07-29 10:20:00,286.92,287.32,286.73,287.22,10005.0,282.6309,283.0249,282.4437,282.9264,10005.0
2019-07-29 10:30:00,287.14,287.61,286.98,287.56,10121.0,282.8476,283.3106,282.69,283.2613,10121.0
2019-07-29 10:40:00,287.51,288.05,287.45,287.86,3520.0,283.2121,283.744,283.153,283.5569,3520.0
2019-07-29 10:50:00,287.96,288.08,287.62,287.72,8648.0,283.6554,283.7736,283.3204,283.4189,8648.0
2019-07-29 11:00:00,287.75,288.09,287.67,287.88,11463.0,283.4485,283.7834,283.3697,283.5766,11463.0
2019-07-29 11:10:00,287.8,288.05,287.63,288.02,8088.0,283.4978,283.744,283.3303,283.7145,8088.0
2019-07-29 11:20:00,288.04,288.24,287.83,288.21,6688.0,283.7342,283.9312,283.5273,283.9016,6688.0
2019-07-29 11:30:00,288.25,288.77,288.1,288.77,24849.0,283.941,284.4533,283.7933,284.4533,24849.0
2019-07-29 11:40:00,288.95,288.99,288.61,288.86,12905.0,284.6306,284.67,284.2956,284.5419,12905.0
2019-07-29 11:50:00,288.92,289.1,288.89,288.92,6205.0,284.601,284.7783,284.5715,284.601,6205.0
2019-07-29 12:00:00,288.9,289.04,288.81,288.85,7688.0,284.5813,284.7192,284.4927,284.5321,7688.0
2019-07-29 12:10:00,288.86,289.13,288.64,288.77,22348.0,284.5419,284.8079,284.3252,284.4533,22348.0
2019-07-29 12:20:00,288.79,288.83,288.32,288.48,13915.0,284.473,284.5124,284.01,284.1676,13915.0
2019-07-29 12:30:00,288.49,288.52,288.33,288.38,8759.0,284.1774,284.207,284.0198,284.0691,8759.0
2019-07-29 12:40:00,288.42,288.92,288.34,288.92,6064.0,284.1085,284.601,284.0297,284.601,6064.0
2019-07-29 12:50:00,288.84,288.96,288.58,288.92,12185.0,284.5222,284.6404,284.2661,284.601,12185.0
2019-07-29 13:00:00,288.85,288.99,288.67,288.99,22917.0,284.5321,284.67,284.3547,284.67,22917.0
2019-07-29 13:10:00,289.01,289.04,288.67,288.67,12560.0,284.6897,284.7192,284.3547,284.3547,12560.0
2019-07-29 13:20:00,288.7,288.99,288.69,288.97,11109.0,284.3843,284.67,284.3744,284.6503,11109.0
2019-07-29 13:30:00,289.06,289.06,288.71,288.72,5141.0,284.7389,284.7389,284.3941,284.404,5141.0
2019-07-29 13:40:00,288.68,288.7,288.17,288.35,9287.0,284.3646,284.3843,283.8622,284.0395,9287.0
2019-07-29 13:50:00,288.34,288.35,288.15,288.15,6555.0,284.0297,284.0395,283.8425,283.8425,6555.0
2019-07-29 14:00:00,288.16,288.18,287.94,288.06,6940.0,283.8524,283.8721,283.6357,283.7539,6940.0
2019-07-29 14:10:00,288.09,288.45,288.09,288.36,12219.0,283.7834,284.138,283.7834,284.0494,12219.0
2019-07-29 14:20:00,288.37,288.58,288.19,288.19,7794.0,284.0592,284.2661,283.8819,283.8819,7794.0
2019-07-29 14:30:00,288.19,288.26,287.71,287.92,19699.0,283.8819,283.9509,283.4091,283.616,19699.0
2019-07-29 14:40:00,287.86,287.92,287.22,287.22,11845.0,283.5569,283.616,282.9264,282.9264,11845.0
2019-07-29 14:50:00,287.2,287.97,287.19,287.69,13580.0,282.9067,283.6652,282.8969,283.3894,13580.0
2019-07-29 15:00:00,287.62,287.86,287.44,287.67,10379.0,283.3204,283.5569,283.1431,283.3697,10379.0
2019-07-29 15:10:00,287.62,287.94,287.61,287.85,16062.0,283.3204,283.6357,283.3106,283.547,16062.0
2019-07-29 15:20:00,287.91,288.24,287.85,288.18,12439.0,283.6061,283.9312,283.547,283.8721,12439.0
2019-07-29 15:30:00,288.19,288.46,288.05,288.45,15871.0,283.8819,284.1479,283.744,284.138,15871.0
2019-07-29 15:40:00,288.45,288.81,288.45,288.73,21402.0,284.138,284.4927,284.138,284.4139,21402.0
2019-07-29 15:50:00,288.79,289.19,288.79,288.86,60592.0,284.473,284.867,284.473,284.5419,60592.0
2019-07-30 09:30:00,285.95,286.54,283.77,283.77,74601.0,281.6754,282.2566,279.528,279.528,74601.0
2019-07-30 09:40:00,284.11,285.1,284.08,284.97,42001.0,279.8629,280.8381,279.8334,280.7101,42001.0
2019-07-30 09:50:00,284.9,285.38,284.67,285.25,25122.0,280.6411,281.1139,280.4145,280.9859,25122.0
2019-07-30 10:00:00,285.25,285.34,284.31,284.31,38952.0,280.9859,281.0745,280.0599,280.0599,38952.0
2019-07-30 10:10:00,284.28,284.98,284.0,284.95,19081.0,280.0304,280.7199,279.7546,280.6904,19081.0
2019-07-30 10:20:00,284.94,285.11,284.73,284.98,8516.0,280.6805,280.848,280.4736,280.7199,8516.0
2019-07-30 10:30:00,284.78,285.09,284.17,284.25,22066.0,280.5229,280.8283,279.922,280.0008,22066.0
2019-07-30 10:40:00,284.26,284.35,283.59,284.01,19741.0,280.0107,280.0993,279.3507,279.7644,19741.0
2019-07-30 10:50:00,283.94,285.0,283.83,285.0,17335.0,279.6955,280.7396,279.5871,280.7396,17335.0
2019-07-30 11:00:00,285.0,285.88,285.0,285.8,16715.0,280.7396,281.6065,280.7396,281.5277,16715.0
2019-07-30 11:10:00,285.78,285.97,285.52,285.52,14817.0,281.5079,281.6951,281.2518,281.2518,14817.0
2019-07-30 11:20:00,285.53,285.69,285.46,285.5,16708.0,281.2617,281.4193,281.1927,281.2321,16708.0
2019-07-30 11:30:00,285.59,285.97,285.57,285.94,8000.0,281.3208,281.6951,281.3011,281.6656,8000.0
2019-07-30 11:40:00,285.87,286.03,285.61,285.89,14662.0,281.5966,281.7542,281.3405,281.6163,14662.0
2019-07-30 11:50:00,285.85,285.94,285.36,285.57,6669.0,281.5769,281.6656,281.0942,281.3011,6669.0
2019-07-30 12:00:00,285.51,285.91,285.51,285.67,17774.0,281.242,281.636,281.242,281.3996,17774.0
2019-07-30 12:10:00,285.71,286.44,285.71,286.3,6289.0,281.439,282.1581,281.439,282.0202,6289.0
2019-07-30 12:20:00,286.15,286.28,285.93,285.99,3953.0,281.8724,282.0005,281.6557,281.7148,3953.0
2019-07-30 12:30:00,286.01,286.25,285.92,285.92,6426.0,281.7345,281.9709,281.6459,281.6459,6426.0
2019-07-30 12:40:00,286.0,286.18,285.89,286.18,5921.0,281.7247,281.902,281.6163,281.902,5921.0
2019-07-30 12:50:00,286.09,286.09,285.46,285.59,6301.0,281.8133,281.8133,281.1927,281.3208,6301.0
2019-07-30 13:00:00,285.52,285.68,285.28,285.61,5808.0,281.2518,281.4094,281.0154,281.3405,5808.0
2019-07-30 13:10:00,285.44,285.56,285.33,285.38,6981.0,281.173,281.2912,281.0647,281.1139,6981.0
2019-07-30 13:20:00,285.38,285.64,285.37,285.37,12704.0,281.1139,281.37,281.1041,281.1041,12704.0
2019-07-30 13:30:00,285.36,285.59,285.24,285.24,22567.0,281.0942,281.3208,280.976,280.976,22567.0
2019-07-30 13:40:00,285.11,285.25,285.06,285.24,7617.0,280.848,280.9859,280.7987,280.976,7617.0
2019-07-30 13:50:00,285.37,285.44,285.08,285.09,6231.0,281.1041,281.173,280.8184,280.8283,6231.0
2019-07-30 14:00:00,285.08,285.28,284.85,284.88,17461.0,280.8184,281.0154,280.5919,280.6214,17461.0
2019-07-30 14:10:00,284.83,284.89,284.66,284.8,9231.0,280.5722,280.6313,280.4047,280.5426,9231.0
2019-07-30 14:20:00,284.9,285.04,284.79,284.92,7449.0,280.6411,280.779,280.5327,280.6608,7449.0
2019-07-30 14:30:00,285.07,285.32,285.07,285.3,7712.0,280.8086,281.0548,280.8086,281.0351,7712.0
2019-07-30 14:40:00,285.24,285.24,284.61,284.63,14713.0,280.976,280.976,280.3554,280.3751,14713.0
2019-07-30 14:50:00,284.62,284.65,283.97,284.3,24517.0,280.3653,280.3948,279.725,280.0501,24517.0
2019-07-30 15:00:00,284.25,284.56,284.16,284.18,28518.0,280.0008,280.3062,279.9122,279.9319,28518.0
2019-07-30 15:10:00,284.22,284.3,283.83,283.93,21415.0,279.9713,280.0501,279.5871,279.6856,21415.0
2019-07-30 15:20:00,283.9,284.01,283.78,283.9,19761.0,279.6561,279.7644,279.5378,279.6561,19761.0
2019-07-30 15:30:00,283.93,284.18,283.86,284.18,17759.0,279.6856,279.9319,279.6167,279.9319,17759.0
2019-07-30 15:40:00,284.2,284.26,283.64,283.82,91163.0,279.9516,280.0107,279.3999,279.5772,91163.0
2019-07-30 15:50:00,283.84,284.04,283.43,283.97,111362.0,279.597,279.794,279.1931,279.725,111362.0
2019-07-31 09:30:00,284.0,284.48,282.37,282.61,45669.0,279.7546,280.2274,278.1489,278.3853,45669.0
2019-07-31 09:40:00,282.74,283.22,282.12,282.26,20303.0,278.5134,278.9862,277.9027,278.0406,20303.0
2019-07-31 09:50:00,282.26,282.37,280.94,281.79,41836.0,278.0406,278.1489,276.7403,277.5776,41836.0
2019-07-31 10:00:00,281.86,281.89,281.0,281.28,39991.0,277.6465,277.6761,276.7994,277.0752,39991.0
2019-07-31 10:10:00,281.27,281.72,280.69,281.35,35535.0,277.0654,277.5086,276.494,277.1442,35535.0
2019-07-31 10:20:00,281.31,282.71,281.22,282.71,32072.0,277.1048,278.4838,277.0161,278.4838,32072.0
2019-07-31 10:30:00,282.77,283.09,282.6,283.07,16197.0,278.5429,278.8582,278.3755,278.8385,16197.0
2019-07-31 10:40:00,283.02,283.02,282.68,282.77,17527.0,278.7892,278.7892,278.4543,278.5429,17527.0
2019-07-31 10:50:00,282.77,282.88,282.52,282.85,21820.0,278.5429,278.6513,278.2967,278.6217,21820.0
2019-07-31 11:00:00,282.86,282.86,282.32,282.36,85595.0,278.6316,278.6316,278.0997,278.1391,85595.0
2019-07-31 11:10:00,282.45,282.68,281.78,281.92,38767.0,278.2277,278.4543,277.5677,277.7057,38767.0
2019-07-31 11:20:00,281.96,282.33,281.82,282.05,14905.0,277.7451,278.1095,277.6071,277.8337,14905.0
2019-07-31 11:30:00,282.0,282.0,280.45,280.73,29212.0,277.7845,277.7845,276.2576,276.5334,29212.0
2019-07-31 11:40:00,280.73,281.78,280.72,281.3,9429.0,276.5334,277.5677,276.5236,277.0949,9429.0
2019-07-31 11:50:00,281.35,282.05,281.25,282.05,14440.0,277.1442,277.8337,277.0457,277.8337,14440.0
2019-07-31 12:00:00,282.04,282.52,282.04,282.24,16067.0,277.8239,278.2967,277.8239,278.0209,16067.0
2019-07-31 12:10:00,282.25,282.48,281.96,282.48,18415.0,278.0307,278.2573,277.7451,278.2573,18415.0
2019-07-31 12:20:00,282.38,282.75,282.38,282.72,12850.0,278.1588,278.5232,278.1588,278.4937,12850.0
2019-07-31 12:30:00,282.67,282.67,282.37,282.37,9421.0,278.4444,278.4444,278.1489,278.1489,9421.0
2019-07-31 12:40:00,282.38,282.58,282.3,282.44,11261.0,278.1588,278.3558,278.08,278.2179,11261.0
2019-07-31 12:50:00,282.29,282.85,282.23,282.85,10796.0,278.0701,278.6217,278.011,278.6217,10796.0
2019-07-31 13:00:00,282.81,283.03,282.77,282.77,11973.0,278.5823,278.7991,278.5429,278.5429,11973.0
2019-07-31 13:10:00,282.72,283.02,282.72,282.91,16287.0,278.4937,278.7892,278.4937,278.6809,16287.0
2019-07-31 13:20:00,282.93,283.06,282.69,282.69,12705.0,278.7006,278.8286,278.4641,278.4641,12705.0
2019-07-31 13:30:00,282.54,282.68,282.43,282.43,9630.0,278.3164,278.4543,278.208,278.208,9630.0
2019-07-31 13:40:00,282.41,283.14,282.39,283.08,18545.0,278.1883,278.9074,278.1686,278.8483,18545.0
2019-07-31 13:50:00,283.08,283.18,282.49,282.63,22140.0,278.8483,278.9468,278.2671,278.405,22140.0
2019-07-31 14:00:00,282.49,282.66,281.21,281.35,18412.0,278.2671,278.4346,277.0063,277.1442,18412.0
2019-07-31 14:10:00,281.28,281.95,281.19,281.77,20192.0,277.0752,277.7352,276.9866,277.5579,20192.0
2019-07-31 14:20:00,281.67,282.04,281.53,281.88,20570.0,277.4594,277.8239,277.3215,277.6662,20570.0
2019-07-31 14:30:00,281.87,282.0,280.52,280.64,24695.0,277.6564,277.7845,276.3266,276.4448,24695.0
2019-07-31 14:40:00,280.57,280.62,278.4,278.45,41894.0,276.3758,276.4251,274.2383,274.2875,41894.0
2019-07-31 14:50:00,278.36,278.83,275.58,278.76,54544.0,274.1989,274.6618,271.4604,274.5929,54544.0
2019-07-31 15:00:00,278.78,280.22,278.2,279.51,31660.0,274.6126,276.0311,274.0413,275.3317,31660.0
2019-07-31 15:10:00,279.55,279.63,278.7,279.54,22222.0,275.3711,275.4499,274.5338,275.3612,22222.0
2019-07-31 15:20:00,279.42,279.9,279.26,279.56,19789.0,275.243,275.7158,275.0854,275.3809,19789.0
2019-07-31 15:30:00,279.46,279.51,279.12,279.37,31802.0,275.2824,275.3317,274.9475,275.1938,31802.0
2019-07-31 15:40:00,279.48,279.59,279.04,279.12,42319.0,275.3021,275.4105,274.8687,274.9475,42319.0
2019-07-31 15:50:00,279.04,279.05,277.59,277.63,132775.0,274.8687,274.8786,273.4404,273.4798,132775.0
2019-08-01 09:30:00,279.45,279.45,277.34,278.79,67436.0,275.2726,275.2726,273.1941,274.6224,67436.0
2019-08-01 09:40:00,278.79,280.23,278.7,280.1,47972.0,274.6224,276.0409,274.5338,275.9129,47972.0
2019-08-01 09:50:00,279.92,280.5,279.51,280.5,11270.0,275.7355,276.3069,275.3317,276.3069,11270.0
2019-08-01 10:00:00,280.37,280.63,279.88,280.06,16639.0,276.1788,276.4349,275.6961,275.8735,16639.0
2019-08-01 10:10:00,280.02,281.31,279.72,281.2,12442.0,275.8341,277.1048,275.5385,276.9964,12442.0
2019-08-01 10:20:00,281.18,282.26,281.07,282.17,11296.0,276.9767,278.0406,276.8684,277.9519,11296.0
2019-08-01 10:30:00,282.28,282.93,282.05,282.26,12720.0,278.0603,278.7006,277.8337,278.0406,12720.0
2019-08-01 10:40:00,282.18,282.55,282.13,282.46,8548.0,277.9618,278.3262,277.9125,278.2376,8548.0
2019-08-01 10:50:00,282.41,283.31,281.58,282.02,28472.0,278.1883,279.0749,277.3707,277.8042,28472.0
2019-08-01 11:00:00,282.16,283.03,281.63,281.76,35568.0,277.9421,278.7991,277.42,277.548,35568.0
2019-08-01 11:10:00,281.78,282.45,281.78,282.45,10077.0,277.5677,278.2277,277.5677,278.2277,10077.0
2019-08-01 11:20:00,282.5,283.24,282.43,283.08,9942.0,278.277,279.0059,278.208,278.8483,9942.0
2019-08-01 11:30:00,283.3,284.02,283.09,283.94,14128.0,279.065,279.7743,278.8582,279.6955,14128.0
2019-08-01 11:40:00,283.99,284.05,283.69,284.0,13515.0,279.7447,279.8038,279.4492,279.7546,13515.0
2019-08-01 11:50:00,284.17,284.21,283.68,283.68,20929.0,279.922,279.9614,279.4393,279.4393,20929.0
2019-08-01 12:00:00,283.66,283.72,283.35,283.48,10430.0,279.4196,279.4787,279.1143,279.2423,10430.0
2019-08-01 12:10:00,283.53,283.56,283.24,283.37,10752.0,279.2916,279.3211,279.0059,279.134,10752.0
2019-08-01 12:20:00,283.43,283.53,283.26,283.29,8240.0,279.1931,279.2916,279.0256,279.0552,8240.0
2019-08-01 12:30:00,283.29,283.51,283.21,283.41,6871.0,279.0552,279.2719,278.9764,279.1734,6871.0
2019-08-01 12:40:00,283.49,283.61,283.43,283.53,9631.0,279.2522,279.3704,279.1931,279.2916,9631.0
2019-08-01 12:50:00,283.53,283.6,283.28,283.6,12813.0,279.2916,279.3605,279.0453,279.3605,12813.0
2019-08-01 13:00:00,283.56,284.06,283.53,284.04,14732.0,279.3211,279.8137,279.2916,279.794,14732.0
2019-08-01 13:10:00,284.04,284.25,283.8,284.19,10041.0,279.794,280.0008,279.5575,279.9417,10041.0
2019-08-01 13:20:00,284.08,284.08,280.54,280.72,25063.0,279.8334,279.8334,276.3463,276.5236,25063.0
2019-08-01 13:30:00,280.83,281.97,280.42,280.78,26336.0,276.6319,277.7549,276.2281,276.5827,26336.0
2019-08-01 13:40:00,280.75,281.61,279.5,280.09,21716.0,276.5531,277.4003,275.3218,275.903,21716.0
2019-08-01 13:50:00,280.05,280.1,278.46,279.18,20909.0,275.8636,275.9129,274.2974,275.0066,20909.0
2019-08-01 14:00:00,279.07,279.26,277.28,277.39,18845.0,274.8983,275.0854,273.135,273.2434,18845.0
2019-08-01 14:10:00,277.38,277.65,276.58,277.47,28206.0,273.2335,273.4995,272.4455,273.3222,28206.0
2019-08-01 14:20:00,277.42,277.58,276.19,277.0,19881.0,273.2729,273.4305,272.0613,272.8592,19881.0
2019-08-01 14:30:00,277.05,277.36,276.37,276.41,22965.0,272.9085,273.2138,272.2386,272.278,22965.0
2019-08-01 14:40:00,276.46,277.54,275.77,277.54,22766.0,272.3273,273.3911,271.6476,273.3911,22766.0
2019-08-01 14:50:00,277.47,277.87,276.63,277.05,19715.0,273.3222,273.7162,272.4947,272.9085,19715.0
2019-08-01 15:00:00,277.29,277.65,276.89,277.2,14727.0,273.1449,273.4995,272.7508,273.0562,14727.0
2019-08-01 15:10:00,277.34,278.14,276.89,278.0,18940.0,273.1941,273.9822,272.7508,273.8443,18940.0
2019-08-01 15:20:00,277.97,278.45,277.84,278.06,18346.0,273.8147,274.2875,273.6866,273.9034,18346.0
2019-08-01 15:30:00,278.12,278.21,277.38,278.13,24132.0,273.9625,274.0511,273.2335,273.9723,24132.0
2019-08-01 15:40:00,278.14,278.24,277.25,277.25,34502.0,273.9822,274.0807,273.1055,273.1055,34502.0
2019-08-01 15:50:00,277.14,278.04,276.78,277.72,95236.0,272.9971,273.8837,272.6425,273.5684,95236.0
2019-08-02 09:30:00,277.83,277.83,276.21,276.84,34392.0,273.6768,273.6768,272.081,272.7016,34392.0
2019-08-02 09:40:00,276.92,276.92,274.75,275.19,26656.0,272.7804,272.7804,270.6428,271.0763,26656.0
2019-08-02 09:50:00,275.0,275.36,274.16,274.85,54352.0,270.8891,271.2437,270.0617,270.7413,54352.0
2019-08-02 10:00:00,274.94,274.99,273.64,273.73,34419.0,270.83,270.8792,269.5494,269.6381,34419.0
2019-08-02 10:10:00,273.88,273.97,273.19,273.56,62383.0,269.7858,269.8745,269.1062,269.4706,62383.0
2019-08-02 10:20:00,273.68,274.43,273.44,274.15,26738.0,269.5888,270.3276,269.3524,270.0518,26738.0
2019-08-02 10:30:00,274.06,274.06,272.92,273.58,27166.0,269.9631,269.9631,268.8402,269.4903,27166.0
2019-08-02 10:40:00,273.59,273.68,273.08,273.47,42209.0,269.5002,269.5888,268.9978,269.382,42209.0
2019-08-02 10:50:00,273.46,274.62,273.4,274.25,20368.0,269.3721,270.5148,269.313,270.1503,20368.0
2019-08-02 11:00:00,274.14,274.23,273.65,273.98,83674.0,270.042,270.1306,269.5593,269.8843,83674.0
2019-08-02 11:10:00,274.02,274.58,273.79,274.57,31746.0,269.9237,270.4754,269.6972,270.4655,31746.0
2019-08-02 11:20:00,274.47,274.51,274.14,274.43,16385.0,270.367,270.4064,270.042,270.3276,16385.0
2019-08-02 11:30:00,274.45,274.9,274.19,274.21,12301.0,270.3473,270.7906,270.0912,270.1109,12301.0
2019-08-02 11:40:00,274.14,274.55,273.77,273.84,27684.0,270.042,270.4458,269.6775,269.7464,27684.0
2019-08-02 11:50:00,273.84,273.9,273.34,273.41,30412.0,269.7464,269.8055,269.2539,269.3229,30412.0
2019-08-02 12:00:00,273.45,273.89,273.33,273.77,40616.0,269.3623,269.7957,269.2441,269.6775,40616.0
2019-08-02 12:10:00,273.76,274.15,273.6,274.15,18783.0,269.6676,270.0518,269.51,270.0518,18783.0
2019-08-02 12:20:00,274.15,274.22,273.71,274.05,10031.0,270.0518,270.1208,269.6184,269.9533,10031.0
2019-08-02 12:30:00,273.99,274.04,273.39,273.44,8528.0,269.8942,269.9434,269.3032,269.3524,8528.0
2019-08-02 12:40:00,273.3,273.72,273.21,273.34,14267.0,269.2145,269.6282,269.1259,269.2539,14267.0
2019-08-02 12:50:00,273.34,273.64,273.01,273.01,15466.0,269.2539,269.5494,268.9288,268.9288,15466.0
2019-08-02 13:00:00,272.96,273.01,271.62,271.82,25840.0,268.8796,268.9288,267.5596,267.7566,25840.0
2019-08-02 13:10:00,271.89,271.89,271.0,271.85,23933.0,267.8256,267.8256,266.9489,267.7862,23933.0
2019-08-02 13:20:00,271.87,272.35,271.73,271.82,17437.0,267.8059,268.2787,267.668,267.7566,17437.0
2019-08-02 13:30:00,271.86,271.86,271.32,271.52,17965.0,267.796,267.796,267.2641,267.4611,17965.0
2019-08-02 13:40:00,271.59,272.27,271.55,271.92,14926.0,267.5301,268.1999,267.4907,267.8551,14926.0
2019-08-02 13:50:00,271.86,272.23,271.72,272.11,12218.0,267.796,268.1605,267.6581,268.0423,12218.0
2019-08-02 14:00:00,272.1,273.49,271.95,273.44,35342.0,268.0324,269.4017,267.8847,269.3524,35342.0
2019-08-02 14:10:00,273.61,273.75,273.09,273.35,19101.0,269.5199,269.6578,269.0076,269.2638,19101.0
2019-08-02 14:20:00,273.36,274.08,273.28,273.52,16880.0,269.2736,269.9828,269.1948,269.4312,16880.0
2019-08-02 14:30:00,273.49,273.78,273.12,273.52,9642.0,269.4017,269.6873,269.0372,269.4312,9642.0
2019-08-02 14:40:00,273.45,273.59,273.15,273.28,13655.0,269.3623,269.5002,269.0668,269.1948,13655.0
2019-08-02 14:50:00,273.28,273.33,272.85,273.29,12817.0,269.1948,269.2441,268.7712,269.2047,12817.0
2019-08-02 15:00:00,273.36,273.95,273.29,273.7,15712.0,269.2736,269.8548,269.2047,269.6085,15712.0
2019-08-02 15:10:00,273.7,273.72,273.36,273.67,14414.0,269.6085,269.6282,269.2736,269.579,14414.0
2019-08-02 15:20:00,273.67,274.83,273.66,274.61,18287.0,269.579,270.7216,269.5691,270.5049,18287.0
2019-08-02 15:30:00,274.66,276.57,274.46,275.29,31484.0,270.5542,272.4356,270.3572,271.1748,31484.0
2019-08-02 15:40:00,275.27,275.38,274.59,274.59,30886.0,271.1551,271.2634,270.4852,270.4852,30886.0
2019-08-02 15:50:00,274.64,274.99,274.23,274.79,91583.0,270.5345,270.8792,270.1306,270.6822,91583.0
2019-08-05 09:30:00,268.63,270.39,266.49,270.05,107035.0,264.6143,266.348,262.5063,266.0131,107035.0
2019-08-05 09:40:00,270.07,270.37,269.23,269.62,43864.0,266.0328,266.3283,265.2054,265.5895,43864.0
2019-08-05 09:50:00,269.62,270.24,269.45,270.15,52768.0,265.5895,266.2003,265.4221,266.1116,52768.0
2019-08-05 10:00:00,270.16,270.69,269.19,269.19,46257.0,266.1214,266.6435,265.1659,265.1659,46257.0
2019-08-05 10:10:00,269.31,270.01,269.13,269.34,22383.0,265.2842,265.9737,265.1068,265.3137,22383.0
2019-08-05 10:20:00,269.05,269.67,269.0,269.36,14450.0,265.028,265.6388,264.9788,265.3334,14450.0
2019-08-05 10:30:00,269.28,269.99,269.15,269.85,22285.0,265.2546,265.954,265.1265,265.8161,22285.0
2019-08-05 10:40:00,269.93,270.19,269.12,270.01,13987.0,265.8949,266.151,265.097,265.9737,13987.0
2019-08-05 10:50:00,269.91,271.0,269.8,270.88,15641.0,265.8752,266.9489,265.7668,266.8307,15641.0
2019-08-05 11:00:00,270.94,271.47,270.7,270.82,25752.0,266.8898,267.4119,266.6534,266.7716,25752.0
2019-08-05 11:10:00,270.91,271.75,270.88,271.72,9930.0,266.8602,267.6877,266.8307,267.6581,9930.0
2019-08-05 11:20:00,271.56,271.73,270.52,270.83,15147.0,267.5005,267.668,266.4761,266.7814,15147.0
2019-08-05 11:30:00,270.75,271.05,270.2,270.28,19910.0,266.7026,266.9981,266.1609,266.2397,19910.0
2019-08-05 11:40:00,270.2,270.78,270.12,270.63,12067.0,266.1609,266.7322,266.082,266.5844,12067.0
2019-08-05 11:50:00,270.76,270.84,270.22,270.22,15780.0,266.7125,266.7913,266.1806,266.1806,15780.0
2019-08-05 12:00:00,270.19,270.47,269.7,270.04,30937.0,266.151,266.4268,265.6683,266.0032,30937.0
2019-08-05 12:10:00,269.97,270.32,269.77,270.31,11393.0,265.9343,266.2791,265.7373,266.2692,11393.0
2019-08-05 12:20:00,270.27,270.57,269.46,269.52,22478.0,266.2298,266.5253,265.4319,265.491,22478.0
2019-08-05 12:30:00,269.63,270.4,269.63,270.11,24083.0,265.5994,266.3579,265.5994,266.0722,24083.0
2019-08-05 12:40:00,269.95,270.11,269.01,269.06,33675.0,265.9146,266.0722,264.9886,265.0379,33675.0
2019-08-05 12:50:00,269.11,269.94,269.02,269.67,25046.0,265.0871,265.9047,264.9985,265.6388,25046.0
2019-08-05 13:00:00,269.73,270.25,269.67,270.22,14499.0,265.6979,266.2101,265.6388,266.1806,14499.0
2019-08-05 13:10:00,270.23,270.48,269.98,270.23,14102.0,266.1904,266.4367,265.9441,266.1904,14102.0
2019-08-05 13:20:00,270.14,270.35,269.89,269.99,15093.0,266.1017,266.3086,265.8555,265.954,15093.0
2019-08-05 13:30:00,269.94,270.48,269.82,270.48,21127.0,265.9047,266.4367,265.7865,266.4367,21127.0
2019-08-05 13:40:00,270.47,270.48,268.95,269.39,19635.0,266.4268,266.4367,264.9295,265.363,19635.0
2019-08-05 13:50:00,269.3,269.95,269.19,269.62,54053.0,265.2743,265.9146,265.1659,265.5895,54053.0
2019-08-05 14:00:00,269.56,269.91,269.31,269.75,79538.0,265.5304,265.8752,265.2842,265.7176,79538.0
2019-08-05 14:10:00,269.74,270.34,269.54,270.06,42315.0,265.7077,266.2988,265.5107,266.0229,42315.0
2019-08-05 14:20:00,270.01,270.04,268.39,268.48,43889.0,265.9737,266.0032,264.3779,264.4666,43889.0
2019-08-05 14:30:00,268.58,268.59,267.65,267.66,17424.0,264.5651,264.5749,263.649,263.6588,17424.0
2019-08-05 14:40:00,267.65,267.87,267.05,267.5,22707.0,263.649,263.8657,263.0579,263.5012,22707.0
2019-08-05 14:50:00,267.38,267.73,267.12,267.39,23386.0,263.383,263.7278,263.1269,263.3929,23386.0
2019-08-05 15:00:00,267.52,267.95,266.49,266.89,43215.0,263.5209,263.9445,262.5063,262.9003,43215.0
2019-08-05 15:10:00,266.88,268.76,266.81,268.74,38109.0,262.8905,264.7424,262.8215,264.7227,38109.0
2019-08-05 15:20:00,268.75,269.62,268.58,268.71,42322.0,264.7325,265.5895,264.5651,264.6931,42322.0
2019-08-05 15:30:00,268.65,270.25,268.0,269.62,56255.0,264.634,266.2101,263.9937,265.5895,56255.0
2019-08-05 15:40:00,269.73,269.99,268.72,269.23,71278.0,265.6979,265.954,264.703,265.2054,71278.0
2019-08-05 15:50:00,269.23,269.23,267.93,268.41,124158.0,265.2054,265.2054,263.9248,264.3976,124158.0
2019-08-06 09:30:00,271.4,274.03,270.01,272.49,66503.0,267.3429,269.9336,265.9737,268.4166,66503.0
2019-08-06 09:40:00,272.55,275.32,271.87,274.91,82891.0,268.4757,271.2043,267.8059,270.8004,82891.0
2019-08-06 09:50:00,275.0,277.32,274.69,277.31,56595.0,270.8891,273.1744,270.5837,273.1646,56595.0
2019-08-06 10:00:00,277.12,277.16,274.62,274.63,34274.0,272.9774,273.0168,270.5148,270.5246,34274.0
2019-08-06 10:10:00,274.54,274.65,273.5,273.5,35817.0,270.436,270.5443,269.4115,269.4115,35817.0
2019-08-06 10:20:00,273.5,274.39,273.23,273.31,27596.0,269.4115,270.2882,269.1456,269.2244,27596.0
2019-08-06 10:30:00,273.35,274.33,273.3,274.33,14867.0,269.2638,270.2291,269.2145,270.2291,14867.0
2019-08-06 10:40:00,274.29,275.01,273.43,273.46,16360.0,270.1897,270.8989,269.3426,269.3721,16360.0
2019-08-06 10:50:00,273.26,273.35,272.74,273.17,13866.0,269.1751,269.2638,268.6629,269.0865,13866.0
2019-08-06 11:00:00,273.25,273.36,272.47,272.89,30672.0,269.1653,269.2736,268.3969,268.8106,30672.0
2019-08-06 11:10:00,272.75,272.76,272.19,272.23,16072.0,268.6727,268.6826,268.1211,268.1605,16072.0
2019-08-06 11:20:00,272.22,273.5,272.07,273.06,24998.0,268.1507,269.4115,268.0029,268.9781,24998.0
2019-08-06 11:30:00,273.06,273.37,272.15,272.87,26525.0,268.9781,269.2835,268.0817,268.7909,26525.0
2019-08-06 11:40:00,272.81,273.97,272.52,273.97,37608.0,268.7318,269.8745,268.4462,269.8745,37608.0
2019-08-06 11:50:00,273.95,274.0,273.28,273.75,20285.0,269.8548,269.904,269.1948,269.6578,20285.0
2019-08-06 12:00:00,273.88,274.19,272.78,272.81,20804.0,269.7858,270.0912,268.7023,268.7318,20804.0
2019-08-06 12:10:00,272.88,273.11,272.69,272.74,13611.0,268.8008,269.0274,268.6136,268.6629,13611.0
2019-08-06 12:20:00,272.8,272.87,272.23,272.47,17808.0,268.722,268.7909,268.1605,268.3969,17808.0
2019-08-06 12:30:00,272.39,272.84,272.17,272.84,11896.0,268.3181,268.7614,268.1014,268.7614,11896.0
2019-08-06 12:40:00,272.83,273.04,272.38,272.48,18785.0,268.7515,268.9584,268.3083,268.4068,18785.0
2019-08-06 12:50:00,272.42,272.8,272.31,272.75,18650.0,268.3477,268.722,268.2393,268.6727,18650.0
2019-08-06 13:00:00,272.76,273.71,272.76,273.58,11534.0,268.6826,269.6184,268.6826,269.4903,11534.0
2019-08-06 13:10:00,273.62,273.91,273.46,273.64,5695.0,269.5297,269.8154,269.3721,269.5494,5695.0
2019-08-06 13:20:00,273.6,274.19,273.51,273.9,16951.0,269.51,270.0912,269.4214,269.8055,16951.0
2019-08-06 13:30:00,274.04,274.5,273.97,274.5,11782.0,269.9434,270.3966,269.8745,270.3966,11782.0
2019-08-06 13:40:00,274.54,274.6,274.22,274.54,8093.0,270.436,270.4951,270.1208,270.436,8093.0
2019-08-06 13:50:00,274.55,274.71,274.2,274.52,11309.0,270.4458,270.6034,270.1011,270.4163,11309.0
2019-08-06 14:00:00,274.38,274.55,273.62,273.74,16755.0,270.2784,270.4458,269.5297,269.6479,16755.0
2019-08-06 14:10:00,273.77,275.28,273.77,275.22,9270.0,269.6775,271.1649,269.6775,271.1058,9270.0
2019-08-06 14:20:00,275.36,275.37,274.68,275.12,10216.0,271.2437,271.2536,270.5739,271.0073,10216.0
2019-08-06 14:30:00,275.13,275.51,274.77,274.77,10469.0,271.0172,271.3915,270.6625,270.6625,10469.0
2019-08-06 14:40:00,274.65,275.04,274.56,274.67,12172.0,270.5443,270.9285,270.4557,270.564,12172.0
2019-08-06 14:50:00,274.8,274.88,274.34,274.5,10566.0,270.6921,270.7709,270.239,270.3966,10566.0
2019-08-06 15:00:00,274.55,274.81,274.34,274.57,17582.0,270.4458,270.7019,270.239,270.4655,17582.0
2019-08-06 15:10:00,274.48,275.48,274.31,275.45,22975.0,270.3769,271.3619,270.2094,271.3324,22975.0
2019-08-06 15:20:00,275.5,275.74,274.59,275.05,19660.0,271.3816,271.618,270.4852,270.9383,19660.0
2019-08-06 15:30:00,275.07,275.55,274.97,275.53,31251.0,270.9581,271.4309,270.8595,271.4112,31251.0
2019-08-06 15:40:00,275.5,275.89,275.18,275.62,26966.0,271.3816,271.7658,271.0664,271.4998,26966.0
2019-08-06 15:50:00,275.59,276.06,275.08,275.94,102804.0,271.4703,271.9333,270.9679,271.815,102804.0
2019-08-07 09:30:00,272.36,274.21,271.8,272.28,49037.0,268.2886,270.1109,267.7369,268.2098,49037.0
2019-08-07 09:40:00,272.2,272.2,269.16,270.02,22826.0,268.131,268.131,265.1364,265.9835,22826.0
2019-08-07 09:50:00,269.72,272.2,269.42,271.61,38314.0,265.688,268.131,265.3925,267.5498,38314.0
2019-08-07 10:00:00,271.58,273.02,271.46,272.68,18054.0,267.5202,268.9387,267.402,268.6038,18054.0
2019-08-07 10:10:00,272.62,274.34,272.46,273.99,22162.0,268.5447,270.239,268.3871,269.8942,22162.0
2019-08-07 10:20:00,273.88,274.07,273.16,273.88,12960.0,269.7858,269.973,269.0766,269.7858,12960.0
2019-08-07 10:30:00,273.77,275.35,273.75,275.35,21465.0,269.6775,271.2339,269.6578,271.2339,21465.0
2019-08-07 10:40:00,275.06,275.37,274.54,275.23,13626.0,270.9482,271.2536,270.436,271.1157,13626.0
2019-08-07 10:50:00,275.23,275.73,274.6,275.1,30414.0,271.1157,271.6082,270.4951,270.9876,30414.0
2019-08-07 11:00:00,274.97,275.46,274.43,275.46,24972.0,270.8595,271.3422,270.3276,271.3422,24972.0
2019-08-07 11:10:00,275.44,276.36,274.77,275.31,27922.0,271.3225,272.2288,270.6625,271.1945,27922.0
2019-08-07 11:20:00,275.23,275.56,274.45,274.67,14119.0,271.1157,271.4407,270.3473,270.564,14119.0
2019-08-07 11:30:00,274.71,274.71,273.61,273.73,18247.0,270.6034,270.6034,269.5199,269.6381,18247.0
2019-08-07 11:40:00,273.81,273.81,272.56,273.11,8200.0,269.7169,269.7169,268.4856,269.0274,8200.0
2019-08-07 11:50:00,272.88,273.58,272.65,273.11,37130.0,268.8008,269.4903,268.5742,269.0274,37130.0
2019-08-07 12:00:00,273.22,273.24,272.16,272.28,8137.0,269.1357,269.1554,268.0916,268.2098,8137.0
2019-08-07 12:10:00,272.33,273.34,272.18,273.12,7691.0,268.259,269.2539,268.1113,269.0372,7691.0
2019-08-07 12:20:00,272.91,272.91,272.07,272.77,4059.0,268.8303,268.8303,268.0029,268.6924,4059.0
2019-08-07 12:30:00,272.77,273.45,272.59,273.45,5460.0,268.6924,269.3623,268.5151,269.3623,5460.0
2019-08-07 12:40:00,273.4,274.07,273.3,273.84,4719.0,269.313,269.973,269.2145,269.7464,4719.0
2019-08-07 12:50:00,273.9,274.14,273.85,274.05,5722.0,269.8055,270.042,269.7563,269.9533,5722.0
2019-08-07 13:00:00,274.42,274.59,274.2,274.4,2843.0,270.3178,270.4852,270.1011,270.2981,2843.0
2019-08-07 13:10:00,274.45,274.56,274.0,274.39,2863.0,270.3473,270.4557,269.904,270.2882,2863.0
2019-08-07 13:20:00,274.3,274.33,273.86,274.06,5718.0,270.1996,270.2291,269.7661,269.9631,5718.0
2019-08-07 13:30:00,274.29,275.23,274.12,275.16,5554.0,270.1897,271.1157,270.0223,271.0467,5554.0
2019-08-07 13:40:00,275.16,276.03,275.16,275.86,5403.0,271.0467,271.9037,271.0467,271.7362,5403.0
2019-08-07 13:50:00,275.98,276.04,275.02,275.03,6470.0,271.8544,271.9136,270.9088,270.9186,6470.0
2019-08-07 14:00:00,275.0,275.84,274.82,275.84,9878.0,270.8891,271.7165,270.7118,271.7165,9878.0
2019-08-07 14:10:00,275.84,275.9,274.32,274.33,14084.0,271.7165,271.7756,270.2193,270.2291,14084.0
2019-08-07 14:20:00,274.6,275.37,274.19,275.36,11916.0,270.4951,271.2536,270.0912,271.2437,11916.0
2019-08-07 14:30:00,275.25,275.58,275.0,275.11,7572.0,271.1354,271.4604,270.8891,270.9975,7572.0
2019-08-07 14:40:00,275.05,276.2,274.99,275.66,6249.0,270.9383,272.0712,270.8792,271.5392,6249.0
2019-08-07 14:50:00,275.9,276.13,275.65,276.12,5115.0,271.7756,272.0022,271.5294,271.9924,5115.0
2019-08-07 15:00:00,276.12,276.16,275.12,275.24,11785.0,271.9924,272.0318,271.0073,271.1255,11785.0
2019-08-07 15:10:00,275.14,275.45,275.03,275.45,13558.0,271.027,271.3324,270.9186,271.3324,13558.0
2019-08-07 15:20:00,275.46,275.79,275.36,275.7,10892.0,271.3422,271.6673,271.2437,271.5786,10892.0
2019-08-07 15:30:00,275.77,276.17,275.6,276.11,16765.0,271.6476,272.0416,271.4801,271.9825,16765.0
2019-08-07 15:40:00,276.03,276.03,274.91,274.91,20417.0,271.9037,271.9037,270.8004,270.8004,20417.0
2019-08-07 15:50:00,274.98,275.43,274.43,274.84,78299.0,270.8694,271.3127,270.3276,270.7315,78299.0
2019-08-08 09:30:00,277.44,279.77,277.04,277.99,46918.0,273.2926,275.5878,272.8986,273.8344,46918.0
2019-08-08 09:40:00,278.02,278.88,277.56,278.24,21891.0,273.864,274.7111,273.4108,274.0807,21891.0
2019-08-08 09:50:00,278.04,278.54,277.5,277.88,11586.0,273.8837,274.3762,273.3517,273.726,11586.0
2019-08-08 10:00:00,277.9,278.14,277.48,278.14,10949.0,273.7457,273.9822,273.332,273.9822,10949.0
2019-08-08 10:10:00,278.26,278.59,278.01,278.48,22059.0,274.1004,274.4254,273.8541,274.3171,22059.0
2019-08-08 10:20:00,278.44,279.05,278.14,278.62,14161.0,274.2777,274.8786,273.9822,274.455,14161.0
2019-08-08 10:30:00,278.62,278.67,277.82,278.14,17504.0,274.455,274.5042,273.6669,273.9822,17504.0
2019-08-08 10:40:00,278.08,278.53,277.89,278.08,15377.0,273.9231,274.3663,273.7359,273.9231,15377.0
2019-08-08 10:50:00,278.08,278.64,277.83,278.1,27094.0,273.9231,274.4747,273.6768,273.9428,27094.0
2019-08-08 11:00:00,278.05,278.24,277.74,277.87,21640.0,273.8935,274.0807,273.5881,273.7162,21640.0
2019-08-08 11:10:00,277.87,278.96,277.86,278.85,16504.0,273.7162,274.7899,273.7063,274.6815,16504.0
2019-08-08 11:20:00,278.92,279.61,278.85,279.44,15901.0,274.7505,275.4302,274.6815,275.2627,15901.0
2019-08-08 11:30:00,279.5,279.61,278.94,279.53,9800.0,275.3218,275.4302,274.7702,275.3514,9800.0
2019-08-08 11:40:00,279.57,280.16,279.41,279.91,10404.0,275.3908,275.972,275.2332,275.7257,10404.0
2019-08-08 11:50:00,279.87,280.09,279.81,279.98,9281.0,275.6863,275.903,275.6272,275.7947,9281.0
2019-08-08 12:00:00,280.09,280.23,279.52,279.92,18452.0,275.903,276.0409,275.3415,275.7355,18452.0
2019-08-08 12:10:00,279.8,280.01,279.36,279.9,8415.0,275.6173,275.8242,275.1839,275.7158,8415.0
2019-08-08 12:20:00,279.78,280.24,279.77,279.9,8803.0,275.5976,276.0508,275.5878,275.7158,8803.0
2019-08-08 12:30:00,279.94,280.29,279.9,280.07,16448.0,275.7553,276.1,275.7158,275.8833,16448.0
2019-08-08 12:40:00,280.12,280.48,280.09,280.27,8004.0,275.9326,276.2872,275.903,276.0803,8004.0
2019-08-08 12:50:00,280.38,280.96,280.38,280.73,12391.0,276.1887,276.76,276.1887,276.5334,12391.0
2019-08-08 13:00:00,280.8,280.88,280.61,280.82,10240.0,276.6024,276.6812,276.4152,276.6221,10240.0
2019-08-08 13:10:00,280.76,280.89,280.43,280.54,8984.0,276.563,276.691,276.2379,276.3463,8984.0
2019-08-08 13:20:00,280.43,280.76,280.14,280.15,8716.0,276.2379,276.563,275.9523,275.9621,8716.0
2019-08-08 13:30:00,280.07,280.41,280.07,280.29,8587.0,275.8833,276.2182,275.8833,276.1,8587.0
2019-08-08 13:40:00,280.33,280.61,280.32,280.47,12104.0,276.1394,276.4152,276.1296,276.2773,12104.0
2019-08-08 13:50:00,280.49,280.89,280.45,280.62,9252.0,276.297,276.691,276.2576,276.4251,9252.0
2019-08-08 14:00:00,280.52,280.52,279.55,279.66,8570.0,276.3266,276.3266,275.3711,275.4794,8570.0
2019-08-08 14:10:00,279.73,280.04,279.66,279.66,27953.0,275.5484,275.8538,275.4794,275.4794,27953.0
2019-08-08 14:20:00,279.76,279.88,279.44,279.51,5629.0,275.5779,275.6961,275.2627,275.3317,5629.0
2019-08-08 14:30:00,279.53,280.04,279.53,280.02,10746.0,275.3514,275.8538,275.3514,275.8341,10746.0
2019-08-08 14:40:00,279.99,280.13,279.39,279.39,12937.0,275.8045,275.9424,275.2135,275.2135,12937.0
2019-08-08 14:50:00,279.4,280.15,279.4,279.86,8169.0,275.2233,275.9621,275.2233,275.6764,8169.0
2019-08-08 15:00:00,279.82,280.38,279.82,280.22,13094.0,275.637,276.1887,275.637,276.0311,13094.0
2019-08-08 15:10:00,280.23,280.25,279.48,279.9,10670.0,276.0409,276.0606,275.3021,275.7158,10670.0
2019-08-08 15:20:00,279.94,279.95,279.44,279.85,22475.0,275.7553,275.7651,275.2627,275.6666,22475.0
2019-08-08 15:30:00,279.79,280.41,279.78,280.34,15332.0,275.6075,276.2182,275.5976,276.1493,15332.0
2019-08-08 15:40:00,280.4,281.0,280.4,280.65,22718.0,276.2084,276.7994,276.2084,276.4546,22718.0
2019-08-08 15:50:00,280.69,280.89,280.06,280.52,67961.0,276.494,276.691,275.8735,276.3266,67961.0
2019-08-09 09:30:00,278.78,280.96,278.78,279.41,22814.0,274.6126,276.76,274.6126,275.2332,22814.0
2019-08-09 09:40:00,279.8,279.82,279.2,279.47,7192.0,275.6173,275.637,275.0263,275.2923,7192.0
2019-08-09 09:50:00,279.4,279.64,279.04,279.36,11154.0,275.2233,275.4597,274.8687,275.1839,11154.0
2019-08-09 10:00:00,279.56,280.02,278.53,278.53,5240.0,275.3809,275.8341,274.3663,274.3663,5240.0
2019-08-09 10:10:00,278.56,279.42,278.56,279.0,9678.0,274.3959,275.243,274.3959,274.8293,9678.0
2019-08-09 10:20:00,279.09,279.11,278.39,278.39,11457.0,274.918,274.9377,274.2284,274.2284,11457.0
2019-08-09 10:30:00,278.38,278.71,277.97,278.27,6352.0,274.2186,274.5436,273.8147,274.1102,6352.0
2019-08-09 10:40:00,278.14,278.54,277.97,278.44,6561.0,273.9822,274.3762,273.8147,274.2777,6561.0
2019-08-09 10:50:00,278.45,279.22,278.44,279.11,8714.0,274.2875,275.046,274.2777,274.9377,8714.0
2019-08-09 11:00:00,279.14,279.4,278.39,278.45,14484.0,274.9672,275.2233,274.2284,274.2875,14484.0
2019-08-09 11:10:00,278.49,278.58,278.16,278.32,19777.0,274.3269,274.4156,274.0019,274.1595,19777.0
2019-08-09 11:20:00,278.34,278.42,277.05,277.07,10211.0,274.1792,274.258,272.9085,272.9282,10211.0
2019-08-09 11:30:00,277.09,277.22,276.67,276.78,10959.0,272.9479,273.0759,272.5341,272.6425,10959.0
2019-08-09 11:40:00,276.78,277.4,276.63,277.4,5011.0,272.6425,273.2532,272.4947,273.2532,5011.0
2019-08-09 11:50:00,277.34,277.34,276.01,276.56,6929.0,273.1941,273.1941,271.884,272.4258,6929.0
2019-08-09 12:00:00,276.58,277.02,276.55,276.74,7335.0,272.4455,272.8789,272.4159,272.6031,7335.0
2019-08-09 12:10:00,276.65,276.98,275.82,275.89,10335.0,272.5144,272.8395,271.6968,271.7658,10335.0
2019-08-09 12:20:00,275.99,276.02,275.65,275.86,9554.0,271.8643,271.8938,271.5294,271.7362,9554.0
2019-08-09 12:30:00,275.94,276.38,275.75,276.38,7515.0,271.815,272.2485,271.6279,272.2485,7515.0
2019-08-09 12:40:00,276.27,276.95,276.27,276.91,4495.0,272.1401,272.8099,272.1401,272.7705,4495.0
2019-08-09 12:50:00,276.96,278.6,276.85,277.51,15052.0,272.8198,274.4353,272.7114,273.3616,15052.0
2019-08-09 13:00:00,277.51,277.67,277.25,277.54,4935.0,273.3616,273.5192,273.1055,273.3911,4935.0
2019-08-09 13:10:00,277.49,277.67,277.14,277.67,6327.0,273.3419,273.5192,272.9971,273.5192,6327.0
2019-08-09 13:20:00,277.59,278.07,277.47,277.9,5919.0,273.4404,273.9132,273.3222,273.7457,5919.0
2019-08-09 13:30:00,277.97,278.39,277.88,277.94,8235.0,273.8147,274.2284,273.726,273.7851,8235.0
2019-08-09 13:40:00,278.0,278.15,277.56,277.72,5690.0,273.8443,273.992,273.4108,273.5684,5690.0
2019-08-09 13:50:00,277.65,277.73,277.52,277.62,7824.0,273.4995,273.5783,273.3714,273.4699,7824.0
2019-08-09 14:00:00,277.55,277.57,277.32,277.56,5773.0,273.401,273.4207,273.1744,273.4108,5773.0
2019-08-09 14:10:00,277.55,277.56,277.31,277.39,7182.0,273.401,273.4108,273.1646,273.2434,7182.0
2019-08-09 14:20:00,277.32,277.38,277.01,277.16,45026.0,273.1744,273.2335,272.8691,273.0168,45026.0
2019-08-09 14:30:00,277.25,277.81,277.14,277.46,14280.0,273.1055,273.6571,272.9971,273.3123,14280.0
2019-08-09 14:40:00,277.5,277.61,277.34,277.41,5538.0,273.3517,273.4601,273.1941,273.2631,5538.0
2019-08-09 14:50:00,277.38,277.7,277.21,277.61,8204.0,273.2335,273.5487,273.0661,273.4601,8204.0
2019-08-09 15:00:00,277.55,278.52,277.51,278.38,8171.0,273.401,274.3565,273.3616,274.2186,8171.0
2019-08-09 15:10:00,278.39,278.55,277.72,277.76,6910.0,274.2284,274.386,273.5684,273.6078,6910.0
2019-08-09 15:20:00,277.75,277.9,277.58,277.66,11086.0,273.598,273.7457,273.4305,273.5093,11086.0
2019-08-09 15:30:00,277.67,278.42,277.59,278.06,26204.0,273.5192,274.258,273.4404,273.9034,26204.0
2019-08-09 15:40:00,278.05,278.05,277.39,277.4,21821.0,273.8935,273.8935,273.2434,273.2532,21821.0
2019-08-09 15:50:00,277.42,277.6,276.32,276.38,83819.0,273.2729,273.4502,272.1894,272.2485,83819.0
2019-08-12 09:30:00,274.73,275.77,273.87,274.11,22418.0,270.6231,271.6476,269.776,270.0124,22418.0
2019-08-12 09:40:00,274.12,275.2,273.62,274.72,18877.0,270.0223,271.0861,269.5297,270.6133,18877.0
2019-08-12 09:50:00,274.69,275.08,273.92,275.08,12882.0,270.5837,270.9679,269.8252,270.9679,12882.0
2019-08-12 10:00:00,275.0,275.25,273.82,274.43,9732.0,270.8891,271.1354,269.7267,270.3276,9732.0
2019-08-12 10:10:00,274.4,275.58,274.37,275.51,42082.0,270.2981,271.4604,270.2685,271.3915,42082.0
2019-08-12 10:20:00,275.65,276.29,275.41,275.48,19648.0,271.5294,272.1598,271.293,271.3619,19648.0
2019-08-12 10:30:00,275.47,275.81,275.31,275.58,40166.0,271.3521,271.687,271.1945,271.4604,40166.0
2019-08-12 10:40:00,275.65,275.74,274.95,275.07,30235.0,271.5294,271.618,270.8398,270.9581,30235.0
2019-08-12 10:50:00,274.93,275.72,274.93,275.25,20964.0,270.8201,271.5983,270.8201,271.1354,20964.0
2019-08-12 11:00:00,275.18,275.39,274.9,275.2,25023.0,271.0664,271.2733,270.7906,271.0861,25023.0
2019-08-12 11:10:00,275.1,275.21,274.75,274.94,26225.0,270.9876,271.096,270.6428,270.83,26225.0
2019-08-12 11:20:00,274.89,275.43,274.89,275.39,7400.0,270.7807,271.3127,270.7807,271.2733,7400.0
2019-08-12 11:30:00,275.35,275.44,274.85,274.99,14227.0,271.2339,271.3225,270.7413,270.8792,14227.0
2019-08-12 11:40:00,274.94,275.06,274.66,274.7,21841.0,270.83,270.9482,270.5542,270.5936,21841.0
2019-08-12 11:50:00,274.68,274.93,274.47,274.47,17597.0,270.5739,270.8201,270.367,270.367,17597.0
2019-08-12 12:00:00,274.43,274.47,274.26,274.47,18062.0,270.3276,270.367,270.1602,270.367,18062.0
2019-08-12 12:10:00,274.47,274.75,274.22,274.64,32576.0,270.367,270.6428,270.1208,270.5345,32576.0
2019-08-12 12:20:00,274.64,274.68,274.23,274.35,9334.0,270.5345,270.5739,270.1306,270.2488,9334.0
2019-08-12 12:30:00,274.33,274.66,274.25,274.38,18340.0,270.2291,270.5542,270.1503,270.2784,18340.0
2019-08-12 12:40:00,274.33,274.38,273.76,274.13,20960.0,270.2291,270.2784,269.6676,270.0321,20960.0
2019-08-12 12:50:00,274.18,274.33,273.82,274.05,12811.0,270.0814,270.2291,269.7267,269.9533,12811.0
2019-08-12 13:00:00,274.01,274.18,273.83,273.93,16679.0,269.9139,270.0814,269.7366,269.8351,16679.0
2019-08-12 13:10:00,274.06,274.06,273.2,273.31,6579.0,269.9631,269.9631,269.116,269.2244,6579.0
2019-08-12 13:20:00,273.31,273.57,273.31,273.54,8011.0,269.2244,269.4805,269.2244,269.4509,8011.0
2019-08-12 13:30:00,273.42,273.42,272.73,272.74,9465.0,269.3327,269.3327,268.653,268.6629,9465.0
2019-08-12 13:40:00,272.75,272.84,272.28,272.32,8673.0,268.6727,268.7614,268.2098,268.2492,8673.0
2019-08-12 13:50:00,272.28,272.41,272.05,272.4,9761.0,268.2098,268.3378,267.9832,268.328,9761.0
2019-08-12 14:00:00,272.32,272.86,272.04,272.69,11147.0,268.2492,268.7811,267.9733,268.6136,11147.0
2019-08-12 14:10:00,272.65,272.85,272.14,272.14,6935.0,268.5742,268.7712,268.0719,268.0719,6935.0
2019-08-12 14:20:00,272.06,272.18,271.77,271.78,10040.0,267.993,268.1113,267.7074,267.7172,10040.0
2019-08-12 14:30:00,271.79,272.28,271.79,272.08,7806.0,267.7271,268.2098,267.7271,268.0127,7806.0
2019-08-12 14:40:00,271.98,271.98,271.18,271.38,10995.0,267.9142,267.9142,267.1262,267.3232,10995.0
2019-08-12 14:50:00,271.48,271.72,270.98,271.39,13700.0,267.4217,267.6581,266.9292,267.3331,13700.0
2019-08-12 15:00:00,271.41,272.07,271.41,271.86,10225.0,267.3528,268.0029,267.3528,267.796,10225.0
2019-08-12 15:10:00,271.66,271.74,271.37,271.71,16410.0,267.599,267.6778,267.3134,267.6483,16410.0
2019-08-12 15:20:00,271.67,271.84,271.42,271.72,8034.0,267.6089,267.7763,267.3626,267.6581,8034.0
2019-08-12 15:30:00,271.69,272.02,271.69,271.99,4532.0,267.6286,267.9536,267.6286,267.9241,4532.0
2019-08-12 15:40:00,272.11,272.39,271.69,272.17,14349.0,268.0423,268.3181,267.6286,268.1014,14349.0
2019-08-12 15:50:00,272.15,272.39,271.94,272.05,62646.0,268.0817,268.3181,267.8748,267.9832,62646.0
2019-08-13 09:30:00,272.07,275.28,270.27,274.6,76214.0,268.0029,271.1649,266.2298,270.4951,76214.0
2019-08-13 09:40:00,274.44,276.0,273.56,275.1,92391.0,270.3375,271.8741,269.4706,270.9876,92391.0
2019-08-13 09:50:00,275.23,275.34,274.31,275.34,81289.0,271.1157,271.224,270.2094,271.224,81289.0
2019-08-13 10:00:00,275.85,276.57,275.29,275.91,64603.0,271.7264,272.4356,271.1748,271.7855,64603.0
2019-08-13 10:10:00,276.02,278.0,275.41,277.96,26023.0,271.8938,273.8443,271.293,273.8048,26023.0
2019-08-13 10:20:00,277.88,278.06,276.93,277.52,27925.0,273.726,273.9034,272.7902,273.3714,27925.0
2019-08-13 10:30:00,277.51,277.63,276.31,276.7,17398.0,273.3616,273.4798,272.1795,272.5637,17398.0
2019-08-13 10:40:00,276.61,276.69,275.21,275.54,65936.0,272.475,272.5538,271.096,271.421,65936.0
2019-08-13 10:50:00,275.64,275.69,275.0,275.09,37722.0,271.5195,271.5688,270.8891,270.9778,37722.0
2019-08-13 11:00:00,275.05,276.13,275.02,275.41,54681.0,270.9383,272.0022,270.9088,271.293,54681.0
2019-08-13 11:10:00,275.52,276.02,275.04,275.04,54627.0,271.4013,271.8938,270.9285,270.9285,54627.0
2019-08-13 11:20:00,275.21,275.38,274.68,274.82,24654.0,271.096,271.2634,270.5739,270.7118,24654.0
2019-08-13 11:30:00,274.91,275.53,274.64,275.46,18117.0,270.8004,271.4112,270.5345,271.3422,18117.0
2019-08-13 11:40:00,275.5,276.21,275.5,275.82,15482.0,271.3816,272.081,271.3816,271.6968,15482.0
2019-08-13 11:50:00,275.95,276.04,275.19,275.28,34521.0,271.8249,271.9136,271.0763,271.1649,34521.0
2019-08-13 12:00:00,275.27,276.48,275.2,275.95,17993.0,271.1551,272.347,271.0861,271.8249,17993.0
2019-08-13 12:10:00,276.0,276.0,275.2,275.76,44881.0,271.8741,271.8741,271.0861,271.6377,44881.0
2019-08-13 12:20:00,275.78,276.1,275.54,275.55,18865.0,271.6574,271.9727,271.421,271.4309,18865.0
2019-08-13 12:30:00,275.63,275.64,274.69,275.03,17951.0,271.5097,271.5195,270.5837,270.9186,17951.0
2019-08-13 12:40:00,275.05,275.34,274.94,275.17,15882.0,270.9383,271.224,270.83,271.0566,15882.0
2019-08-13 12:50:00,275.19,275.19,274.61,274.88,11697.0,271.0763,271.0763,270.5049,270.7709,11697.0
2019-08-13 13:00:00,274.86,275.27,274.56,275.06,17771.0,270.7512,271.1551,270.4557,270.9482,17771.0
2019-08-13 13:10:00,275.12,275.77,274.38,274.39,18777.0,271.0073,271.6476,270.2784,270.2882,18777.0
2019-08-13 13:20:00,274.26,274.87,274.23,274.87,5648.0,270.1602,270.761,270.1306,270.761,5648.0
2019-08-13 13:30:00,274.85,275.38,274.76,275.09,7603.0,270.7413,271.2634,270.6527,270.9778,7603.0
2019-08-13 13:40:00,274.98,275.53,274.97,275.41,9153.0,270.8694,271.4112,270.8595,271.293,9153.0
2019-08-13 13:50:00,275.4,275.44,274.95,275.01,16644.0,271.2831,271.3225,270.8398,270.8989,16644.0
2019-08-13 14:00:00,275.02,275.39,274.79,275.1,26798.0,270.9088,271.2733,270.6822,270.9876,26798.0
2019-08-13 14:10:00,275.1,275.18,274.94,275.02,22846.0,270.9876,271.0664,270.83,270.9088,22846.0
2019-08-13 14:20:00,275.02,275.94,275.01,275.76,20641.0,270.9088,271.815,270.8989,271.6377,20641.0
2019-08-13 14:30:00,275.81,275.94,275.47,275.7,18004.0,271.687,271.815,271.3521,271.5786,18004.0
2019-08-13 14:40:00,275.64,275.84,275.4,275.4,13228.0,271.5195,271.7165,271.2831,271.2831,13228.0
2019-08-13 14:50:00,275.44,275.79,275.42,275.54,13554.0,271.3225,271.6673,271.3028,271.421,13554.0
2019-08-13 15:00:00,275.49,275.66,275.01,275.32,9353.0,271.3718,271.5392,270.8989,271.2043,9353.0
2019-08-13 15:10:00,275.4,275.7,275.24,275.7,11598.0,271.2831,271.5786,271.1255,271.5786,11598.0
2019-08-13 15:20:00,275.75,275.76,275.23,275.56,9645.0,271.6279,271.6377,271.1157,271.4407,9645.0
2019-08-13 15:30:00,275.52,275.53,275.13,275.32,12689.0,271.4013,271.4112,271.0172,271.2043,12689.0
2019-08-13 15:40:00,275.24,275.31,274.96,275.11,18684.0,271.1255,271.1945,270.8497,270.9975,18684.0
2019-08-13 15:50:00,275.13,275.59,274.77,275.22,52113.0,271.0172,271.4703,270.6625,271.1058,52113.0
2019-08-14 09:30:00,272.64,274.21,271.8,274.03,89021.0,268.5644,270.1109,267.7369,269.9336,89021.0
2019-08-14 09:40:00,273.81,274.3,273.51,273.92,46399.0,269.7169,270.1996,269.4214,269.8252,46399.0
2019-08-14 09:50:00,273.9,274.63,273.74,274.13,12997.0,269.8055,270.5246,269.6479,270.0321,12997.0
2019-08-14 10:00:00,274.14,274.31,273.4,273.86,50571.0,270.042,270.2094,269.313,269.7661,50571.0
2019-08-14 10:10:00,273.78,273.92,273.23,273.37,13719.0,269.6873,269.8252,269.1456,269.2835,13719.0
2019-08-14 10:20:00,273.22,274.05,273.2,273.61,20323.0,269.1357,269.9533,269.116,269.5199,20323.0
2019-08-14 10:30:00,273.6,273.65,273.34,273.42,15327.0,269.51,269.5593,269.2539,269.3327,15327.0
2019-08-14 10:40:00,273.37,274.29,273.21,273.55,30830.0,269.2835,270.1897,269.1259,269.4608,30830.0
2019-08-14 10:50:00,273.62,275.3,273.59,274.23,26864.0,269.5297,271.1846,269.5002,270.1306,26864.0
2019-08-14 11:00:00,274.22,274.38,273.3,273.35,31237.0,270.1208,270.2784,269.2145,269.2638,31237.0
2019-08-14 11:10:00,273.25,273.36,272.61,273.05,55815.0,269.1653,269.2736,268.5348,268.9682,55815.0
2019-08-14 11:20:00,273.08,273.74,272.99,273.43,14789.0,268.9978,269.6479,268.9091,269.3426,14789.0
2019-08-14 11:30:00,273.48,273.71,273.11,273.33,35951.0,269.3918,269.6184,269.0274,269.2441,35951.0
2019-08-14 11:40:00,273.36,273.42,273.0,273.29,24559.0,269.2736,269.3327,268.919,269.2047,24559.0
2019-08-14 11:50:00,273.22,273.47,272.96,273.28,21658.0,269.1357,269.382,268.8796,269.1948,21658.0
2019-08-14 12:00:00,273.22,273.24,272.63,272.78,60993.0,269.1357,269.1554,268.5545,268.7023,60993.0
2019-08-14 12:10:00,272.75,273.27,272.46,273.16,48674.0,268.6727,269.185,268.3871,269.0766,48674.0
2019-08-14 12:20:00,273.13,273.25,272.68,272.92,30088.0,269.0471,269.1653,268.6038,268.8402,30088.0
2019-08-14 12:30:00,272.94,273.5,272.94,273.44,20557.0,268.8599,269.4115,268.8599,269.3524,20557.0
2019-08-14 12:40:00,273.38,273.56,273.01,273.11,32311.0,269.2933,269.4706,268.9288,269.0274,32311.0
2019-08-14 12:50:00,273.11,273.38,272.7,273.0,46335.0,269.0274,269.2933,268.6235,268.919,46335.0
2019-08-14 13:00:00,273.0,273.13,271.92,272.25,38110.0,268.919,269.0471,267.8551,268.1802,38110.0
2019-08-14 13:10:00,272.25,272.75,271.91,271.91,19119.0,268.1802,268.6727,267.8453,267.8453,19119.0
2019-08-14 13:20:00,271.95,273.18,271.87,272.62,9660.0,267.8847,269.0963,267.8059,268.5447,9660.0
2019-08-14 13:30:00,272.68,272.95,272.22,272.63,5605.0,268.6038,268.8697,268.1507,268.5545,5605.0
2019-08-14 13:40:00,272.81,273.3,272.81,273.18,11851.0,268.7318,269.2145,268.7318,269.0963,11851.0
2019-08-14 13:50:00,273.28,273.47,272.89,272.89,18421.0,269.1948,269.382,268.8106,268.8106,18421.0
2019-08-14 14:00:00,272.86,272.93,272.37,272.77,17644.0,268.7811,268.85,268.2984,268.6924,17644.0
2019-08-14 14:10:00,272.87,273.0,272.65,272.75,6509.0,268.7909,268.919,268.5742,268.6727,6509.0
2019-08-14 14:20:00,272.67,272.67,271.74,271.89,12188.0,268.5939,268.5939,267.6778,267.8256,12188.0
2019-08-14 14:30:00,271.96,272.18,271.0,271.07,15793.0,267.8945,268.1113,266.9489,267.0178,15793.0
2019-08-14 14:40:00,271.14,271.17,270.63,270.95,18941.0,267.0868,267.1164,266.5844,266.8996,18941.0
2019-08-14 14:50:00,270.97,271.58,270.8,271.47,10942.0,266.9193,267.5202,266.7519,267.4119,10942.0
2019-08-14 15:00:00,271.29,272.2,271.08,271.91,14798.0,267.2346,268.131,267.0277,267.8453,14798.0
2019-08-14 15:10:00,271.96,272.07,270.69,270.71,18331.0,267.8945,268.0029,266.6435,266.6632,18331.0
2019-08-14 15:20:00,270.71,271.99,269.78,271.48,22752.0,266.6632,267.9241,265.7471,267.4217,22752.0
2019-08-14 15:30:00,270.7,270.76,269.97,270.45,19294.0,266.6534,266.7125,265.9343,266.4071,19294.0
2019-08-14 15:40:00,270.38,270.52,269.4,269.86,31247.0,266.3382,266.4761,265.3728,265.8259,31247.0
2019-08-14 15:50:00,269.85,270.78,269.37,269.37,72567.0,265.8161,266.7322,265.3433,265.3433,72567.0
2019-08-15 09:30:00,274.66,275.99,271.21,272.15,85916.0,270.5542,271.8643,267.1558,268.0817,85916.0
2019-08-15 09:40:00,272.29,274.48,271.78,274.16,35946.0,268.2196,270.3769,267.7172,270.0617,35946.0
2019-08-15 09:50:00,274.12,274.55,273.37,273.64,41113.0,270.0223,270.4458,269.2835,269.5494,41113.0
2019-08-15 10:00:00,273.73,274.63,273.57,274.56,50104.0,269.6381,270.5246,269.4805,270.4557,50104.0
2019-08-15 10:10:00,274.57,275.36,274.57,275.17,20418.0,270.4655,271.2437,270.4655,271.0566,20418.0
2019-08-15 10:20:00,275.11,275.79,274.67,274.74,20541.0,270.9975,271.6673,270.564,270.633,20541.0
2019-08-15 10:30:00,274.74,275.84,274.38,274.94,23096.0,270.633,271.7165,270.2784,270.83,23096.0
2019-08-15 10:40:00,274.66,275.12,274.44,274.78,20555.0,270.5542,271.0073,270.3375,270.6724,20555.0
2019-08-15 10:50:00,274.73,275.3,274.66,274.72,13369.0,270.6231,271.1846,270.5542,270.6133,13369.0
2019-08-15 11:00:00,274.72,274.73,273.29,273.29,19433.0,270.6133,270.6231,269.2047,269.2047,19433.0
2019-08-15 11:10:00,273.41,273.5,273.0,273.0,17438.0,269.3229,269.4115,268.919,268.919,17438.0
2019-08-15 11:20:00,272.78,272.78,272.26,272.53,24116.0,268.7023,268.7023,268.1901,268.456,24116.0
2019-08-15 11:30:00,272.65,273.07,272.29,272.45,53916.0,268.5742,268.9879,268.2196,268.3772,53916.0
2019-08-15 11:40:00,272.46,272.7,272.27,272.53,12764.0,268.3871,268.6235,268.1999,268.456,12764.0
2019-08-15 11:50:00,272.56,273.23,272.56,272.95,37612.0,268.4856,269.1456,268.4856,268.8697,37612.0
2019-08-15 12:00:00,273.04,273.44,272.73,273.32,16618.0,268.9584,269.3524,268.653,269.2342,16618.0
2019-08-15 12:10:00,273.23,273.51,273.15,273.3,29289.0,269.1456,269.4214,269.0668,269.2145,29289.0
2019-08-15 12:20:00,273.34,273.47,272.89,272.93,7955.0,269.2539,269.382,268.8106,268.85,7955.0
2019-08-15 12:30:00,272.9,273.35,272.74,272.82,11319.0,268.8205,269.2638,268.6629,268.7417,11319.0
2019-08-15 12:40:00,272.76,272.82,272.58,272.78,10992.0,268.6826,268.7417,268.5053,268.7023,10992.0
2019-08-15 12:50:00,272.81,273.21,272.74,273.07,10841.0,268.7318,269.1259,268.6629,268.9879,10841.0
2019-08-15 13:00:00,273.02,273.35,272.88,273.3,9949.0,268.9387,269.2638,268.8008,269.2145,9949.0
2019-08-15 13:10:00,273.19,273.38,273.07,273.37,12460.0,269.1062,269.2933,268.9879,269.2835,12460.0
2019-08-15 13:20:00,273.46,273.66,272.52,272.64,18019.0,269.3721,269.5691,268.4462,268.5644,18019.0
2019-08-15 13:30:00,272.59,272.84,272.41,272.73,10475.0,268.5151,268.7614,268.3378,268.653,10475.0
2019-08-15 13:40:00,272.72,272.92,271.7,271.86,18613.0,268.6432,268.8402,267.6384,267.796,18613.0
2019-08-15 13:50:00,271.82,271.94,270.76,271.28,21627.0,267.7566,267.8748,266.7125,267.2247,21627.0
2019-08-15 14:00:00,271.2,272.38,270.87,272.38,12233.0,267.1459,268.3083,266.8208,268.3083,12233.0
2019-08-15 14:10:00,272.3,273.41,272.3,272.75,15431.0,268.2295,269.3229,268.2295,268.6727,15431.0
2019-08-15 14:20:00,272.9,273.66,272.9,273.57,31826.0,268.8205,269.5691,268.8205,269.4805,31826.0
2019-08-15 14:30:00,273.49,273.79,273.29,273.55,39445.0,269.4017,269.6972,269.2047,269.4608,39445.0
2019-08-15 14:40:00,273.61,274.01,273.45,273.46,18997.0,269.5199,269.9139,269.3623,269.3721,18997.0
2019-08-15 14:50:00,273.25,273.31,272.72,273.13,10538.0,269.1653,269.2244,268.6432,269.0471,10538.0
2019-08-15 15:00:00,273.11,273.97,273.1,273.9,11369.0,269.0274,269.8745,269.0175,269.8055,11369.0
2019-08-15 15:10:00,273.84,274.0,273.28,273.5,18268.0,269.7464,269.904,269.1948,269.4115,18268.0
2019-08-15 15:20:00,273.41,273.59,273.14,273.3,19802.0,269.3229,269.5002,269.0569,269.2145,19802.0
2019-08-15 15:30:00,273.3,273.66,273.25,273.44,18970.0,269.2145,269.5691,269.1653,269.3524,18970.0
2019-08-15 15:40:00,273.51,273.95,273.13,273.81,24622.0,269.4214,269.8548,269.0471,269.7169,24622.0
2019-08-15 15:50:00,273.83,274.49,273.24,273.39,97449.0,269.7366,270.3867,269.1554,269.3032,97449.0
2019-08-16 09:30:00,276.59,277.35,274.78,275.36,124959.0,272.4553,273.204,270.6724,271.2437,124959.0
2019-08-16 09:40:00,275.37,275.39,274.25,274.97,30614.0,271.2536,271.2733,270.1503,270.8595,30614.0
2019-08-16 09:50:00,275.15,275.53,274.79,274.93,31983.0,271.0369,271.4112,270.6822,270.8201,31983.0
2019-08-16 10:00:00,274.53,275.44,274.53,275.1,9945.0,270.4261,271.3225,270.4261,270.9876,9945.0
2019-08-16 10:10:00,275.17,275.3,274.85,275.11,12373.0,271.0566,271.1846,270.7413,270.9975,12373.0
2019-08-16 10:20:00,275.2,276.6,275.19,275.7,9342.0,271.0861,272.4652,271.0763,271.5786,9342.0
2019-08-16 10:30:00,275.61,275.61,274.86,275.24,10354.0,271.49,271.49,270.7512,271.1255,10354.0
2019-08-16 10:40:00,275.28,276.48,275.28,276.23,9256.0,271.1649,272.347,271.1649,272.1007,9256.0
2019-08-16 10:50:00,276.32,276.65,275.87,276.65,7745.0,272.1894,272.5144,271.7461,272.5144,7745.0
2019-08-16 11:00:00,276.58,276.71,276.39,276.6,4599.0,272.4455,272.5735,272.2583,272.4652,4599.0
2019-08-16 11:10:00,276.34,276.5,276.02,276.41,18106.0,272.2091,272.3667,271.8938,272.278,18106.0
2019-08-16 11:20:00,276.53,276.88,276.52,276.67,11242.0,272.3962,272.741,272.3864,272.5341,11242.0
2019-08-16 11:30:00,276.6,276.75,276.25,276.37,6939.0,272.4652,272.6129,272.1204,272.2386,6939.0
2019-08-16 11:40:00,276.46,276.89,276.25,276.89,12404.0,272.3273,272.7508,272.1204,272.7508,12404.0
2019-08-16 11:50:00,276.85,277.07,276.6,276.65,13249.0,272.7114,272.9282,272.4652,272.5144,13249.0
2019-08-16 12:00:00,276.51,276.57,276.1,276.1,3351.0,272.3765,272.4356,271.9727,271.9727,3351.0
2019-08-16 12:10:00,276.01,276.19,275.8,275.85,4701.0,271.884,272.0613,271.6771,271.7264,4701.0
2019-08-16 12:20:00,276.06,276.09,275.93,276.05,2512.0,271.9333,271.9628,271.8052,271.9234,2512.0
2019-08-16 12:30:00,276.04,276.33,275.98,276.3,4063.0,271.9136,272.1992,271.8544,272.1697,4063.0
2019-08-16 12:40:00,276.33,276.33,275.97,276.14,5554.0,272.1992,272.1992,271.8446,272.0121,5554.0
2019-08-16 12:50:00,276.17,276.22,276.04,276.11,5076.0,272.0416,272.0909,271.9136,271.9825,5076.0
2019-08-16 13:00:00,276.08,276.41,276.08,276.3,6412.0,271.953,272.278,271.953,272.1697,6412.0
2019-08-16 13:10:00,276.29,276.29,275.74,276.09,9119.0,272.1598,272.1598,271.618,271.9628,9119.0
2019-08-16 13:20:00,276.11,276.2,276.05,276.09,7626.0,271.9825,272.0712,271.9234,271.9628,7626.0
2019-08-16 13:30:00,276.0,276.12,275.94,275.95,3363.0,271.8741,271.9924,271.815,271.8249,3363.0
2019-08-16 13:40:00,276.03,276.05,275.54,275.54,4787.0,271.9037,271.9234,271.421,271.421,4787.0
2019-08-16 13:50:00,275.59,275.74,275.54,275.62,9096.0,271.4703,271.618,271.421,271.4998,9096.0
2019-08-16 14:00:00,275.6,275.63,275.24,275.24,7955.0,271.4801,271.5097,271.1255,271.1255,7955.0
2019-08-16 14:10:00,275.22,275.73,275.17,275.52,8161.0,271.1058,271.6082,271.0566,271.4013,8161.0
2019-08-16 14:20:00,275.64,275.83,275.45,275.61,9237.0,271.5195,271.7067,271.3324,271.49,9237.0
2019-08-16 14:30:00,275.67,276.02,275.5,275.63,7850.0,271.5491,271.8938,271.3816,271.5097,7850.0
2019-08-16 14:40:00,275.62,275.64,275.31,275.35,6307.0,271.4998,271.5195,271.1945,271.2339,6307.0
2019-08-16 14:50:00,275.39,275.79,275.23,275.63,6496.0,271.2733,271.6673,271.1157,271.5097,6496.0
2019-08-16 15:00:00,275.61,276.08,275.55,275.83,10092.0,271.49,271.953,271.4309,271.7067,10092.0
2019-08-16 15:10:00,275.86,275.98,275.78,275.93,6898.0,271.7362,271.8544,271.6574,271.8052,6898.0
2019-08-16 15:20:00,275.94,275.98,275.38,275.54,7957.0,271.815,271.8544,271.2634,271.421,7957.0
2019-08-16 15:30:00,275.48,275.71,275.42,275.52,18798.0,271.3619,271.5885,271.3028,271.4013,18798.0
2019-08-16 15:40:00,275.52,276.15,275.49,276.02,16604.0,271.4013,272.0219,271.3718,271.8938,16604.0
2019-08-16 15:50:00,276.01,276.73,275.94,276.15,82255.0,271.884,272.5932,271.815,272.0219,82255.0
2019-08-19 09:30:00,278.6,279.15,277.56,277.88,48947.0,274.4353,274.9771,273.4108,273.726,48947.0
2019-08-19 09:40:00,277.77,278.09,276.92,276.92,28508.0,273.6177,273.9329,272.7804,272.7804,28508.0
2019-08-19 09:50:00,277.0,277.1,276.62,276.83,10323.0,272.8592,272.9577,272.4849,272.6917,10323.0
2019-08-19 10:00:00,276.84,276.9,276.02,276.9,15349.0,272.7016,272.7607,271.8938,272.7607,15349.0
2019-08-19 10:10:00,277.02,278.07,276.81,278.06,9135.0,272.8789,273.9132,272.672,273.9034,9135.0
2019-08-19 10:20:00,277.97,278.32,277.74,278.23,7851.0,273.8147,274.1595,273.5881,274.0708,7851.0
2019-08-19 10:30:00,278.12,278.28,277.91,277.97,13651.0,273.9625,274.1201,273.7556,273.8147,13651.0
2019-08-19 10:40:00,278.03,278.3,277.69,278.3,7951.0,273.8738,274.1398,273.5389,274.1398,7951.0
2019-08-19 10:50:00,278.31,278.31,277.97,277.97,10939.0,274.1496,274.1496,273.8147,273.8147,10939.0
2019-08-19 11:00:00,278.05,278.74,278.05,278.69,9736.0,273.8935,274.5732,273.8935,274.5239,9736.0
2019-08-19 11:10:00,278.7,279.31,278.7,279.08,18227.0,274.5338,275.1347,274.5338,274.9081,18227.0
2019-08-19 11:20:00,279.11,279.11,278.71,278.83,5613.0,274.9377,274.9377,274.5436,274.6618,5613.0
2019-08-19 11:30:00,278.8,279.41,278.66,279.41,6154.0,274.6323,275.2332,274.4944,275.2332,6154.0
2019-08-19 11:40:00,279.46,279.54,278.94,279.02,11869.0,275.2824,275.3612,274.7702,274.849,11869.0
2019-08-19 11:50:00,279.06,279.21,278.75,278.75,6482.0,274.8884,275.0362,274.583,274.583,6482.0
2019-08-19 12:00:00,278.75,278.87,278.35,278.87,9741.0,274.583,274.7012,274.189,274.7012,9741.0
2019-08-19 12:10:00,278.9,278.9,278.62,278.81,7569.0,274.7308,274.7308,274.455,274.6421,7569.0
2019-08-19 12:20:00,278.83,278.94,278.56,278.58,8020.0,274.6618,274.7702,274.3959,274.4156,8020.0
2019-08-19 12:30:00,278.61,278.61,278.19,278.58,5555.0,274.4451,274.4451,274.0314,274.4156,5555.0
2019-08-19 12:40:00,278.65,278.78,278.43,278.69,4400.0,274.4845,274.6126,274.2678,274.5239,4400.0
2019-08-19 12:50:00,278.7,279.0,278.67,278.96,5747.0,274.5338,274.8293,274.5042,274.7899,5747.0
2019-08-19 13:00:00,278.91,279.17,278.69,279.05,7638.0,274.7406,274.9968,274.5239,274.8786,7638.0
2019-08-19 13:10:00,279.13,279.21,278.9,279.2,7410.0,274.9574,275.0362,274.7308,275.0263,7410.0
2019-08-19 13:20:00,279.29,279.41,279.06,279.41,6584.0,275.115,275.2332,274.8884,275.2332,6584.0
2019-08-19 13:30:00,279.4,279.41,278.94,278.96,12119.0,275.2233,275.2332,274.7702,274.7899,12119.0
2019-08-19 13:40:00,278.89,278.92,278.61,278.72,5977.0,274.7209,274.7505,274.4451,274.5535,5977.0
2019-08-19 13:50:00,278.72,278.78,278.65,278.73,5327.0,274.5535,274.6126,274.4845,274.5633,5327.0
2019-08-19 14:00:00,278.68,278.94,278.29,278.81,6478.0,274.5141,274.7702,274.1299,274.6421,6478.0
2019-08-19 14:10:00,278.82,278.88,278.62,278.65,8333.0,274.652,274.7111,274.455,274.4845,8333.0
2019-08-19 14:20:00,278.66,278.97,278.6,278.91,13789.0,274.4944,274.7998,274.4353,274.7406,13789.0
2019-08-19 14:30:00,278.9,279.38,278.73,279.29,10807.0,274.7308,275.2036,274.5633,275.115,10807.0
2019-08-19 14:40:00,279.34,279.61,279.32,279.52,7287.0,275.1642,275.4302,275.1445,275.3415,7287.0
2019-08-19 14:50:00,279.59,279.83,279.37,279.61,18179.0,275.4105,275.6469,275.1938,275.4302,18179.0
2019-08-19 15:00:00,279.67,279.87,279.56,279.81,13605.0,275.4893,275.6863,275.3809,275.6272,13605.0
2019-08-19 15:10:00,279.75,279.8,279.52,279.64,15479.0,275.5681,275.6173,275.3415,275.4597,15479.0
2019-08-19 15:20:00,279.6,279.85,279.47,279.76,22764.0,275.4203,275.6666,275.2923,275.5779,22764.0
2019-08-19 15:30:00,279.76,280.1,279.52,280.03,26484.0,275.5779,275.9129,275.3415,275.8439,26484.0
2019-08-19 15:40:00,280.01,280.2,279.83,279.85,30260.0,275.8242,276.0114,275.6469,275.6666,30260.0
2019-08-19 15:50:00,279.86,280.04,279.31,279.36,92458.0,275.6764,275.8538,275.1347,275.1839,92458.0
2019-08-20 09:30:00,278.0,279.41,277.46,277.94,23411.0,273.8443,275.2332,273.3123,273.7851,23411.0
2019-08-20 09:40:00,278.03,278.42,277.76,277.84,15878.0,273.8738,274.258,273.6078,273.6866,15878.0
2019-08-20 09:50:00,277.85,277.98,277.05,277.23,35858.0,273.6965,273.8245,272.9085,273.0858,35858.0
2019-08-20 10:00:00,277.09,277.12,276.45,276.45,8635.0,272.9479,272.9774,272.3174,272.3174,8635.0
2019-08-20 10:10:00,276.53,277.99,276.53,277.93,12564.0,272.3962,273.8344,272.3962,273.7753,12564.0
2019-08-20 10:20:00,277.8,278.17,277.47,278.17,6902.0,273.6472,274.0117,273.3222,274.0117,6902.0
2019-08-20 10:30:00,278.11,278.11,277.3,277.85,9192.0,273.9526,273.9526,273.1547,273.6965,9192.0
2019-08-20 10:40:00,277.72,278.0,277.23,277.33,21453.0,273.5684,273.8443,273.0858,273.1843,21453.0
2019-08-20 10:50:00,277.29,278.13,277.05,278.0,9025.0,273.1449,273.9723,272.9085,273.8443,9025.0
2019-08-20 11:00:00,277.98,278.48,277.91,278.12,7821.0,273.8245,274.3171,273.7556,273.9625,7821.0
2019-08-20 11:10:00,278.15,278.95,278.15,278.75,19820.0,273.992,274.78,273.992,274.583,19820.0
2019-08-20 11:20:00,278.67,278.67,278.17,278.18,8598.0,274.5042,274.5042,274.0117,274.0216,8598.0
2019-08-20 11:30:00,278.22,278.24,277.83,277.84,6518.0,274.061,274.0807,273.6768,273.6866,6518.0
2019-08-20 11:40:00,277.76,277.85,277.53,277.79,3247.0,273.6078,273.6965,273.3813,273.6374,3247.0
2019-08-20 11:50:00,277.82,278.04,277.75,277.83,5184.0,273.6669,273.8837,273.598,273.6768,5184.0
2019-08-20 12:00:00,277.83,278.2,277.83,278.19,3553.0,273.6768,274.0413,273.6768,274.0314,3553.0
2019-08-20 12:10:00,278.22,278.56,278.21,278.56,4817.0,274.061,274.3959,274.0511,274.3959,4817.0
2019-08-20 12:20:00,278.62,278.62,278.38,278.44,5951.0,274.455,274.455,274.2186,274.2777,5951.0
2019-08-20 12:30:00,278.42,278.77,277.98,278.06,4224.0,274.258,274.6027,273.8245,273.9034,4224.0
2019-08-20 12:40:00,278.01,278.2,277.98,277.99,5014.0,273.8541,274.0413,273.8245,273.8344,5014.0
2019-08-20 12:50:00,278.03,278.36,278.03,278.35,4318.0,273.8738,274.1989,273.8738,274.189,4318.0
2019-08-20 13:00:00,278.28,278.32,278.13,278.29,6718.0,274.1201,274.1595,273.9723,274.1299,6718.0
2019-08-20 13:10:00,278.34,278.49,278.07,278.25,5898.0,274.1792,274.3269,273.9132,274.0905,5898.0
2019-08-20 13:20:00,278.29,278.61,278.2,278.42,32001.0,274.1299,274.4451,274.0413,274.258,32001.0
2019-08-20 13:30:00,278.47,278.67,278.04,278.64,37810.0,274.3072,274.5042,273.8837,274.4747,37810.0
2019-08-20 13:40:00,278.59,279.04,278.44,278.44,7451.0,274.4254,274.8687,274.2777,274.2777,7451.0
2019-08-20 13:50:00,278.34,278.59,278.23,278.47,12375.0,274.1792,274.4254,274.0708,274.3072,12375.0
2019-08-20 14:00:00,278.45,278.5,277.18,277.23,16605.0,274.2875,274.3368,273.0365,273.0858,16605.0
2019-08-20 14:10:00,277.12,277.45,277.08,277.4,12508.0,272.9774,273.3025,272.938,273.2532,12508.0
2019-08-20 14:20:00,277.38,277.55,277.23,277.46,10023.0,273.2335,273.401,273.0858,273.3123,10023.0
2019-08-20 14:30:00,277.47,277.88,277.46,277.78,19535.0,273.3222,273.726,273.3123,273.6275,19535.0
2019-08-20 14:40:00,277.78,278.05,277.42,277.95,9479.0,273.6275,273.8935,273.2729,273.795,9479.0
2019-08-20 14:50:00,277.89,277.89,277.44,277.65,8177.0,273.7359,273.7359,273.2926,273.4995,8177.0
2019-08-20 15:00:00,277.63,277.63,276.8,276.9,9627.0,273.4798,273.4798,272.6622,272.7607,9627.0
2019-08-20 15:10:00,276.9,277.03,276.62,276.71,10571.0,272.7607,272.8888,272.4849,272.5735,10571.0
2019-08-20 15:20:00,276.74,277.23,276.74,277.23,9930.0,272.6031,273.0858,272.6031,273.0858,9930.0
2019-08-20 15:30:00,277.19,277.25,276.89,277.0,17090.0,273.0464,273.1055,272.7508,272.8592,17090.0
2019-08-20 15:40:00,276.96,277.3,276.92,277.06,23685.0,272.8198,273.1547,272.7804,272.9183,23685.0
2019-08-20 15:50:00,277.06,277.1,276.0,276.19,73457.0,272.9183,272.9577,271.8741,272.0613,73457.0
2019-08-21 09:30:00,278.27,278.73,277.34,278.62,45598.0,274.1102,274.5633,273.1941,274.455,45598.0
2019-08-21 09:40:00,278.64,279.3,278.16,278.24,11609.0,274.4747,275.1248,274.0019,274.0807,11609.0
2019-08-21 09:50:00,278.19,278.55,278.02,278.55,17304.0,274.0314,274.386,273.864,274.386,17304.0
2019-08-21 10:00:00,278.5,278.66,277.61,277.69,26596.0,274.3368,274.4944,273.4601,273.5389,26596.0
2019-08-21 10:10:00,277.61,278.18,277.61,278.11,6814.0,273.4601,274.0216,273.4601,273.9526,6814.0
2019-08-21 10:20:00,278.0,278.21,277.74,277.95,9174.0,273.8443,274.0511,273.5881,273.795,9174.0
2019-08-21 10:30:00,277.89,277.91,277.24,277.45,6096.0,273.7359,273.7556,273.0956,273.3025,6096.0
2019-08-21 10:40:00,277.37,277.73,277.0,277.13,7345.0,273.2237,273.5783,272.8592,272.9873,7345.0
2019-08-21 10:50:00,277.47,277.69,277.37,277.63,10898.0,273.3222,273.5389,273.2237,273.4798,10898.0
2019-08-21 11:00:00,277.56,278.02,277.37,278.01,10060.0,273.4108,273.864,273.2237,273.8541,10060.0
2019-08-21 11:10:00,278.07,278.42,278.0,278.31,11248.0,273.9132,274.258,273.8443,274.1496,11248.0
2019-08-21 11:20:00,278.25,278.37,278.15,278.26,4407.0,274.0905,274.2087,273.992,274.1004,4407.0
2019-08-21 11:30:00,278.21,278.93,278.2,278.9,5949.0,274.0511,274.7603,274.0413,274.7308,5949.0
2019-08-21 11:40:00,278.94,279.26,278.75,278.86,5225.0,274.7702,275.0854,274.583,274.6914,5225.0
2019-08-21 11:50:00,278.81,279.48,278.71,279.32,11325.0,274.6421,275.3021,274.5436,275.1445,11325.0
2019-08-21 12:00:00,279.39,279.71,279.13,279.13,6949.0,275.2135,275.5287,274.9574,274.9574,6949.0
2019-08-21 12:10:00,279.1,279.33,278.6,278.65,5016.0,274.9278,275.1544,274.4353,274.4845,5016.0
2019-08-21 12:20:00,278.65,278.82,278.58,278.69,2305.0,274.4845,274.652,274.4156,274.5239,2305.0
2019-08-21 12:30:00,278.65,278.83,278.64,278.83,4095.0,274.4845,274.6618,274.4747,274.6618,4095.0
2019-08-21 12:40:00,278.76,278.77,278.57,278.76,3998.0,274.5929,274.6027,274.4057,274.5929,3998.0
2019-08-21 12:50:00,278.8,279.03,278.76,278.92,3499.0,274.6323,274.8589,274.5929,274.7505,3499.0
2019-08-21 13:00:00,278.82,278.94,278.74,278.86,5115.0,274.652,274.7702,274.5732,274.6914,5115.0
2019-08-21 13:10:00,278.9,279.08,278.82,278.9,3300.0,274.7308,274.9081,274.652,274.7308,3300.0
2019-08-21 13:20:00,278.91,279.13,278.89,279.07,5616.0,274.7406,274.9574,274.7209,274.8983,5616.0
2019-08-21 13:30:00,279.05,279.05,278.69,278.87,14112.0,274.8786,274.8786,274.5239,274.7012,14112.0
2019-08-21 13:40:00,278.91,279.03,278.75,278.93,3240.0,274.7406,274.8589,274.583,274.7603,3240.0
2019-08-21 13:50:00,278.94,278.95,278.82,278.86,3234.0,274.7702,274.78,274.652,274.6914,3234.0
2019-08-21 14:00:00,278.86,279.03,277.91,278.76,9133.0,274.6914,274.8589,273.7556,274.5929,9133.0
2019-08-21 14:10:00,278.66,279.01,278.5,278.98,8300.0,274.4944,274.8392,274.3368,274.8096,8300.0
2019-08-21 14:20:00,278.84,279.0,278.78,278.83,2962.0,274.6717,274.8293,274.6126,274.6618,2962.0
2019-08-21 14:30:00,278.85,278.85,278.24,278.24,8488.0,274.6815,274.6815,274.0807,274.0807,8488.0
2019-08-21 14:40:00,278.38,278.57,278.02,278.11,10322.0,274.2186,274.4057,273.864,273.9526,10322.0
2019-08-21 14:50:00,278.13,278.22,278.01,278.03,5222.0,273.9723,274.061,273.8541,273.8738,5222.0
2019-08-21 15:00:00,278.07,278.22,277.45,277.89,13968.0,273.9132,274.061,273.3025,273.7359,13968.0
2019-08-21 15:10:00,277.87,278.66,277.86,278.66,11549.0,273.7162,274.4944,273.7063,274.4944,11549.0
2019-08-21 15:20:00,278.76,278.79,278.1,278.1,8990.0,274.5929,274.6224,273.9428,273.9428,8990.0
2019-08-21 15:30:00,278.12,278.27,277.85,277.93,25514.0,273.9625,274.1102,273.6965,273.7753,25514.0
2019-08-21 15:40:00,277.89,277.97,277.77,277.92,15242.0,273.7359,273.8147,273.6177,273.7654,15242.0
2019-08-21 15:50:00,277.92,278.38,277.92,278.27,38843.0,273.7654,274.2186,273.7654,274.1102,38843.0
2019-08-22 09:30:00,279.43,280.49,279.04,279.89,23601.0,275.2529,276.297,274.8687,275.706,23601.0
2019-08-22 09:40:00,279.98,280.92,279.39,279.67,26950.0,275.7947,276.7206,275.2135,275.4893,26950.0
2019-08-22 09:50:00,279.3,279.33,278.58,279.04,12018.0,275.1248,275.1544,274.4156,274.8687,12018.0
2019-08-22 10:00:00,279.05,279.05,278.05,278.43,9625.0,274.8786,274.8786,273.8935,274.2678,9625.0
2019-08-22 10:10:00,278.41,279.03,278.26,278.68,7670.0,274.2481,274.8589,274.1004,274.5141,7670.0
2019-08-22 10:20:00,278.46,278.54,277.92,278.36,5608.0,274.2974,274.3762,273.7654,274.1989,5608.0
2019-08-22 10:30:00,278.22,278.22,276.61,276.7,10792.0,274.061,274.061,272.475,272.5637,10792.0
2019-08-22 10:40:00,276.71,276.86,276.23,276.3,8742.0,272.5735,272.7213,272.1007,272.1697,8742.0
2019-08-22 10:50:00,276.78,276.78,276.17,276.3,18919.0,272.6425,272.6425,272.0416,272.1697,18919.0
2019-08-22 11:00:00,276.47,277.0,276.18,276.91,11196.0,272.3371,272.8592,272.0515,272.7705,11196.0
2019-08-22 11:10:00,277.08,277.35,276.96,277.18,5819.0,272.938,273.204,272.8198,273.0365,5819.0
2019-08-22 11:20:00,277.18,277.44,276.93,277.18,6107.0,273.0365,273.2926,272.7902,273.0365,6107.0
2019-08-22 11:30:00,277.13,277.72,276.86,277.67,26606.0,272.9873,273.5684,272.7213,273.5192,26606.0
2019-08-22 11:40:00,277.77,277.85,277.53,277.7,4755.0,273.6177,273.6965,273.3813,273.5487,4755.0
2019-08-22 11:50:00,277.66,277.67,277.29,277.3,8241.0,273.5093,273.5192,273.1449,273.1547,8241.0
2019-08-22 12:00:00,277.25,278.24,277.25,278.16,5700.0,273.1055,274.0807,273.1055,274.0019,5700.0
2019-08-22 12:10:00,278.06,278.14,277.98,278.1,1800.0,273.9034,273.9822,273.8245,273.9428,1800.0
2019-08-22 12:20:00,278.08,278.08,277.88,277.96,2347.0,273.9231,273.9231,273.726,273.8048,2347.0
2019-08-22 12:30:00,277.98,278.04,277.76,277.76,3665.0,273.8245,273.8837,273.6078,273.6078,3665.0
2019-08-22 12:40:00,277.75,278.34,277.71,278.24,3019.0,273.598,274.1792,273.5586,274.0807,3019.0
2019-08-22 12:50:00,278.3,278.58,278.08,278.11,12123.0,274.1398,274.4156,273.9231,273.9526,12123.0
2019-08-22 13:00:00,278.11,278.31,277.98,278.22,3438.0,273.9526,274.1496,273.8245,274.061,3438.0
2019-08-22 13:10:00,278.26,278.58,278.26,278.49,3762.0,274.1004,274.4156,274.1004,274.3269,3762.0
2019-08-22 13:20:00,278.63,278.78,278.53,278.64,8902.0,274.4648,274.6126,274.3663,274.4747,8902.0
2019-08-22 13:30:00,278.68,279.22,278.67,279.22,8903.0,274.5141,275.046,274.5042,275.046,8903.0
2019-08-22 13:40:00,279.15,279.22,278.94,278.99,6444.0,274.9771,275.046,274.7702,274.8195,6444.0
2019-08-22 13:50:00,279.0,279.18,278.91,278.98,6450.0,274.8293,275.0066,274.7406,274.8096,6450.0
2019-08-22 14:00:00,278.99,279.09,278.81,279.0,6342.0,274.8195,274.918,274.6421,274.8293,6342.0
2019-08-22 14:10:00,278.89,279.06,278.84,278.88,5938.0,274.7209,274.8884,274.6717,274.7111,5938.0
2019-08-22 14:20:00,278.91,278.91,278.56,278.65,8598.0,274.7406,274.7406,274.3959,274.4845,8598.0
2019-08-22 14:30:00,278.63,278.74,278.43,278.6,7154.0,274.4648,274.5732,274.2678,274.4353,7154.0
2019-08-22 14:40:00,278.56,279.21,278.56,279.06,9518.0,274.3959,275.0362,274.3959,274.8884,9518.0
2019-08-22 14:50:00,279.07,279.47,279.01,279.37,11092.0,274.8983,275.2923,274.8392,275.1938,11092.0
2019-08-22 15:00:00,279.37,279.42,278.91,278.91,9455.0,275.1938,275.243,274.7406,274.7406,9455.0
2019-08-22 15:10:00,278.93,278.97,278.46,278.54,9093.0,274.7603,274.7998,274.2974,274.3762,9093.0
2019-08-22 15:20:00,278.56,279.01,278.56,278.93,6329.0,274.3959,274.8392,274.3959,274.7603,6329.0
2019-08-22 15:30:00,278.99,279.0,278.5,278.7,15627.0,274.8195,274.8293,274.3368,274.5338,15627.0
2019-08-22 15:40:00,278.71,279.04,278.71,278.91,12489.0,274.5436,274.8687,274.5436,274.7406,12489.0
2019-08-22 15:50:00,278.93,279.51,278.05,278.17,51447.0,274.7603,275.3317,273.8935,274.0117,51447.0
2019-08-23 09:30:00,278.1,278.22,276.76,277.01,20750.0,273.9428,274.061,272.6228,272.8691,20750.0
2019-08-23 09:40:00,277.13,277.64,276.68,276.68,3461.0,272.9873,273.4896,272.544,272.544,3461.0
2019-08-23 09:50:00,276.38,277.28,276.16,277.05,7236.0,272.2485,273.135,272.0318,272.9085,7236.0
2019-08-23 10:00:00,276.9,278.33,276.75,277.63,12771.0,272.7607,274.1693,272.6129,273.4798,12771.0
2019-08-23 10:10:00,277.4,278.38,276.8,278.12,7703.0,273.2532,274.2186,272.6622,273.9625,7703.0
2019-08-23 10:20:00,277.95,278.69,277.95,278.31,11487.0,273.795,274.5239,273.795,274.1496,11487.0
2019-08-23 10:30:00,278.35,279.31,278.23,279.31,10344.0,274.189,275.1347,274.0708,275.1347,10344.0
2019-08-23 10:40:00,279.36,279.65,279.04,279.04,6822.0,275.1839,275.4696,274.8687,274.8687,6822.0
2019-08-23 10:50:00,279.15,280.22,279.03,279.29,31648.0,274.9771,276.0311,274.8589,275.115,31648.0
2019-08-23 11:00:00,279.22,279.23,275.2,275.2,68623.0,275.046,275.0559,271.0861,271.0861,68623.0
2019-08-23 11:10:00,275.44,276.82,275.03,276.79,18690.0,271.3225,272.6819,270.9186,272.6523,18690.0
2019-08-23 11:20:00,276.38,276.49,275.18,275.66,25440.0,272.2485,272.3568,271.0664,271.5392,25440.0
2019-08-23 11:30:00,275.53,275.53,275.0,275.4,31931.0,271.4112,271.4112,270.8891,271.2831,31931.0
2019-08-23 11:40:00,275.27,275.38,274.53,274.63,51905.0,271.1551,271.2634,270.4261,270.5246,51905.0
2019-08-23 11:50:00,274.79,274.84,273.48,273.58,40691.0,270.6822,270.7315,269.3918,269.4903,40691.0
2019-08-23 12:00:00,273.17,273.57,272.92,273.41,29795.0,269.0865,269.4805,268.8402,269.3229,29795.0
2019-08-23 12:10:00,273.69,275.14,273.65,274.99,12746.0,269.5987,271.027,269.5593,270.8792,12746.0
2019-08-23 12:20:00,274.83,274.86,274.24,274.39,11494.0,270.7216,270.7512,270.1405,270.2882,11494.0
2019-08-23 12:30:00,274.32,274.96,274.22,274.22,22726.0,270.2193,270.8497,270.1208,270.1208,22726.0
2019-08-23 12:40:00,274.34,274.5,273.59,273.61,18768.0,270.239,270.3966,269.5002,269.5199,18768.0
2019-08-23 12:50:00,273.83,273.83,273.21,273.48,12349.0,269.7366,269.7366,269.1259,269.3918,12349.0
2019-08-23 13:00:00,273.16,273.2,272.36,272.39,7644.0,269.0766,269.116,268.2886,268.3181,7644.0
2019-08-23 13:10:00,272.38,273.05,271.67,271.73,9702.0,268.3083,268.9682,267.6089,267.668,9702.0
2019-08-23 13:20:00,271.67,271.73,270.9,270.98,16010.0,267.6089,267.668,266.8504,266.9292,16010.0
2019-08-23 13:30:00,270.92,271.62,270.73,271.52,10519.0,266.8701,267.5596,266.6829,267.4611,10519.0
2019-08-23 13:40:00,271.46,271.47,270.26,270.8,28091.0,267.402,267.4119,266.22,266.7519,28091.0
2019-08-23 13:50:00,270.72,270.91,270.26,270.33,17644.0,266.6731,266.8602,266.22,266.2889,17644.0
2019-08-23 14:00:00,270.32,270.44,269.91,270.44,13619.0,266.2791,266.3973,265.8752,266.3973,13619.0
2019-08-23 14:10:00,270.49,270.5,270.12,270.23,7461.0,266.4465,266.4564,266.082,266.1904,7461.0
2019-08-23 14:20:00,270.26,270.46,270.11,270.36,4847.0,266.22,266.417,266.0722,266.3185,4847.0
2019-08-23 14:30:00,270.38,270.85,270.27,270.31,8143.0,266.3382,266.8011,266.2298,266.2692,8143.0
2019-08-23 14:40:00,270.21,270.35,269.37,269.74,17367.0,266.1707,266.3086,265.3433,265.7077,17367.0
2019-08-23 14:50:00,269.72,270.28,269.52,270.21,13803.0,265.688,266.2397,265.491,266.1707,13803.0
2019-08-23 15:00:00,270.2,270.52,269.79,270.0,11921.0,266.1609,266.4761,265.757,265.9638,11921.0
2019-08-23 15:10:00,269.92,270.07,269.34,269.9,19101.0,265.885,266.0328,265.3137,265.8653,19101.0
2019-08-23 15:20:00,269.94,270.1,269.26,269.41,14470.0,265.9047,266.0623,265.2349,265.3827,14470.0
2019-08-23 15:30:00,269.32,269.55,269.08,269.25,26250.0,265.294,265.5206,265.0576,265.2251,26250.0
2019-08-23 15:40:00,269.24,269.6,268.84,268.91,41622.0,265.2152,265.5698,264.8212,264.8901,41622.0
2019-08-23 15:50:00,268.81,269.36,267.46,269.13,147713.0,264.7916,265.3334,263.4618,265.1068,147713.0
2019-08-26 09:30:00,270.52,272.36,270.52,271.4,25908.0,266.4761,268.2886,266.4761,267.3429,25908.0
2019-08-26 09:40:00,271.18,271.31,268.89,269.2,14456.0,267.1262,267.2543,264.8704,265.1758,14456.0
2019-08-26 09:50:00,269.16,270.12,269.03,270.0,6980.0,265.1364,266.082,265.0083,265.9638,6980.0
2019-08-26 10:00:00,270.08,270.57,269.79,269.86,26441.0,266.0426,266.5253,265.757,265.8259,26441.0
2019-08-26 10:10:00,269.89,270.16,269.34,269.57,20487.0,265.8555,266.1214,265.3137,265.5403,20487.0
2019-08-26 10:20:00,269.64,270.23,269.19,270.23,41199.0,265.6092,266.1904,265.1659,266.1904,41199.0
2019-08-26 10:30:00,270.04,270.3,269.68,269.81,10252.0,266.0032,266.2594,265.6486,265.7767,10252.0
2019-08-26 10:40:00,269.74,269.93,269.0,269.8,11769.0,265.7077,265.8949,264.9788,265.7668,11769.0
2019-08-26 10:50:00,269.8,270.14,269.56,269.86,11604.0,265.7668,266.1017,265.5304,265.8259,11604.0
2019-08-26 11:00:00,269.93,270.5,269.85,270.43,10583.0,265.8949,266.4564,265.8161,266.3874,10583.0
2019-08-26 11:10:00,270.35,270.9,270.09,270.25,12432.0,266.3086,266.8504,266.0525,266.2101,12432.0
2019-08-26 11:20:00,270.32,270.77,270.3,270.4,2900.0,266.2791,266.7223,266.2594,266.3579,2900.0
2019-08-26 11:30:00,270.39,270.78,270.1,270.36,14087.0,266.348,266.7322,266.0623,266.3185,14087.0
2019-08-26 11:40:00,270.3,270.3,269.64,269.93,4557.0,266.2594,266.2594,265.6092,265.8949,4557.0
2019-08-26 11:50:00,270.03,270.54,270.03,270.4,3960.0,265.9934,266.4958,265.9934,266.3579,3960.0
2019-08-26 12:00:00,270.44,270.84,270.23,270.77,4808.0,266.3973,266.7913,266.1904,266.7223,4808.0
2019-08-26 12:10:00,270.77,270.96,270.54,270.69,5901.0,266.7223,266.9095,266.4958,266.6435,5901.0
2019-08-26 12:20:00,270.69,271.62,270.65,271.14,3886.0,266.6435,267.5596,266.6041,267.0868,3886.0
2019-08-26 12:30:00,271.21,271.21,270.79,270.87,5049.0,267.1558,267.1558,266.742,266.8208,5049.0
2019-08-26 12:40:00,270.89,271.01,270.77,271.0,4891.0,266.8405,266.9587,266.7223,266.9489,4891.0
2019-08-26 12:50:00,270.97,271.39,270.9,271.06,3108.0,266.9193,267.3331,266.8504,267.008,3108.0
2019-08-26 13:00:00,271.1,271.53,271.1,271.53,2724.0,267.0474,267.471,267.0474,267.471,2724.0
2019-08-26 13:10:00,271.47,271.47,270.85,270.98,1430.0,267.4119,267.4119,266.8011,266.9292,1430.0
2019-08-26 13:20:00,270.91,271.14,270.91,271.06,5669.0,266.8602,267.0868,266.8602,267.008,5669.0
2019-08-26 13:30:00,271.03,271.16,270.81,271.05,5327.0,266.9784,267.1065,266.7617,266.9981,5327.0
2019-08-26 13:40:00,271.11,271.11,270.7,270.93,8146.0,267.0572,267.0572,266.6534,266.8799,8146.0
2019-08-26 13:50:00,270.79,270.85,270.54,270.58,4492.0,266.742,266.8011,266.4958,266.5352,4492.0
2019-08-26 14:00:00,270.61,270.61,269.83,269.84,4457.0,266.5647,266.5647,265.7964,265.8062,4457.0
2019-08-26 14:10:00,269.87,270.17,269.84,269.93,7367.0,265.8358,266.1313,265.8062,265.8949,7367.0
2019-08-26 14:20:00,269.87,270.05,269.61,269.69,5850.0,265.8358,266.0131,265.5797,265.6585,5850.0
2019-08-26 14:30:00,269.65,270.0,269.65,269.84,7231.0,265.6191,265.9638,265.6191,265.8062,7231.0
2019-08-26 14:40:00,269.84,269.99,269.49,269.61,6554.0,265.8062,265.954,265.4615,265.5797,6554.0
2019-08-26 14:50:00,269.61,269.73,269.34,269.73,5193.0,265.5797,265.6979,265.3137,265.6979,5193.0
2019-08-26 15:00:00,269.75,270.3,269.49,269.54,12126.0,265.7176,266.2594,265.4615,265.5107,12126.0
2019-08-26 15:10:00,269.54,270.13,269.52,270.06,6878.0,265.5107,266.0919,265.491,266.0229,6878.0
2019-08-26 15:20:00,270.05,270.07,269.76,269.77,10050.0,266.0131,266.0328,265.7274,265.7373,10050.0
2019-08-26 15:30:00,269.86,270.38,269.77,269.82,8927.0,265.8259,266.3382,265.7373,265.7865,8927.0
2019-08-26 15:40:00,269.75,269.9,269.63,269.67,12866.0,265.7176,265.8653,265.5994,265.6388,12866.0
2019-08-26 15:50:00,269.63,271.0,269.59,271.0,96266.0,265.5994,266.9489,265.56,266.9489,96266.0
2019-08-27 09:30:00,272.89,273.16,272.16,272.79,30652.0,268.8106,269.0766,268.0916,268.7121,30652.0
2019-08-27 09:40:00,272.73,273.52,272.53,273.52,27436.0,268.653,269.4312,268.456,269.4312,27436.0
2019-08-27 09:50:00,273.14,273.56,272.75,273.41,7746.0,269.0569,269.4706,268.6727,269.3229,7746.0
2019-08-27 10:00:00,273.39,273.61,273.1,273.12,3533.0,269.3032,269.5199,269.0175,269.0372,3533.0
2019-08-27 10:10:00,273.34,273.66,273.1,273.61,4350.0,269.2539,269.5691,269.0175,269.5199,4350.0
2019-08-27 10:20:00,273.95,274.07,273.4,273.4,5868.0,269.8548,269.973,269.313,269.313,5868.0
2019-08-27 10:30:00,273.4,273.58,273.36,273.46,892.0,269.313,269.4903,269.2736,269.3721,892.0
2019-08-27 10:40:00,273.53,273.57,273.19,273.2,2075.0,269.4411,269.4805,269.1062,269.116,2075.0
2019-08-27 10:50:00,273.19,273.33,272.9,272.9,5638.0,269.1062,269.2441,268.8205,268.8205,5638.0
2019-08-27 11:00:00,272.84,273.28,272.61,272.92,7772.0,268.7614,269.1948,268.5348,268.8402,7772.0
2019-08-27 11:10:00,272.94,273.32,272.49,272.5,12508.0,268.8599,269.2342,268.4166,268.4265,12508.0
2019-08-27 11:20:00,272.5,273.35,272.37,273.18,8114.0,268.4265,269.2638,268.2984,269.0963,8114.0
2019-08-27 11:30:00,273.18,273.68,273.14,273.39,10453.0,269.0963,269.5888,269.0569,269.3032,10453.0
2019-08-27 11:40:00,273.33,273.42,273.1,273.29,10909.0,269.2441,269.3327,269.0175,269.2047,10909.0
2019-08-27 11:50:00,273.11,273.33,272.43,272.62,8293.0,269.0274,269.2441,268.3575,268.5447,8293.0
2019-08-27 12:00:00,272.69,273.04,272.34,272.69,6147.0,268.6136,268.9584,268.2689,268.6136,6147.0
2019-08-27 12:10:00,272.69,272.78,272.4,272.69,6854.0,268.6136,268.7023,268.328,268.6136,6854.0
2019-08-27 12:20:00,272.73,273.1,272.7,272.99,4971.0,268.653,269.0175,268.6235,268.9091,4971.0
2019-08-27 12:30:00,272.99,273.06,272.47,272.47,16390.0,268.9091,268.9781,268.3969,268.3969,16390.0
2019-08-27 12:40:00,272.46,272.71,272.25,272.53,8463.0,268.3871,268.6333,268.1802,268.456,8463.0
2019-08-27 12:50:00,272.53,272.53,271.58,271.83,12673.0,268.456,268.456,267.5202,267.7665,12673.0
2019-08-27 13:00:00,271.76,272.2,271.66,272.14,7334.0,267.6975,268.131,267.599,268.0719,7334.0
2019-08-27 13:10:00,272.07,272.13,271.73,271.86,5263.0,268.0029,268.062,267.668,267.796,5263.0
2019-08-27 13:20:00,272.01,272.16,271.84,272.16,4233.0,267.9438,268.0916,267.7763,268.0916,4233.0
2019-08-27 13:30:00,272.02,272.78,271.82,272.43,4928.0,267.9536,268.7023,267.7566,268.3575,4928.0
2019-08-27 13:40:00,272.48,272.51,272.21,272.3,5317.0,268.4068,268.4363,268.1408,268.2295,5317.0
2019-08-27 13:50:00,272.34,272.65,272.24,272.65,3848.0,268.2689,268.5742,268.1704,268.5742,3848.0
2019-08-27 14:00:00,272.59,272.84,272.38,272.46,8093.0,268.5151,268.7614,268.3083,268.3871,8093.0
2019-08-27 14:10:00,272.51,272.51,271.99,272.35,6320.0,268.4363,268.4363,267.9241,268.2787,6320.0
2019-08-27 14:20:00,272.32,272.6,272.13,272.19,5307.0,268.2492,268.525,268.062,268.1211,5307.0
2019-08-27 14:30:00,272.09,272.2,271.87,272.1,5415.0,268.0226,268.131,267.8059,268.0324,5415.0
2019-08-27 14:40:00,272.31,272.72,272.16,272.72,5738.0,268.2393,268.6432,268.0916,268.6432,5738.0
2019-08-27 14:50:00,272.71,273.2,272.71,272.9,11533.0,268.6333,269.116,268.6333,268.8205,11533.0
2019-08-27 15:00:00,272.91,273.24,272.67,272.73,19666.0,268.8303,269.1554,268.5939,268.653,19666.0
2019-08-27 15:10:00,272.75,272.75,272.21,272.67,7716.0,268.6727,268.6727,268.1408,268.5939,7716.0
2019-08-27 15:20:00,272.53,272.88,272.35,272.66,10646.0,268.456,268.8008,268.2787,268.5841,10646.0
2019-08-27 15:30:00,272.72,272.83,272.36,272.8,8505.0,268.6432,268.7515,268.2886,268.722,8505.0
2019-08-27 15:40:00,272.98,273.47,272.93,273.4,23548.0,268.8993,269.382,268.85,269.313,23548.0
2019-08-27 15:50:00,273.37,273.37,272.45,272.62,99450.0,269.2835,269.2835,268.3772,268.5447,99450.0
2019-08-28 09:30:00,272.02,272.52,271.0,272.23,54636.0,267.9536,268.4462,266.9489,268.1605,54636.0
2019-08-28 09:40:00,272.01,273.43,271.63,273.16,60503.0,267.9438,269.3426,267.5695,269.0766,60503.0
2019-08-28 09:50:00,273.09,274.46,272.69,274.28,25392.0,269.0076,270.3572,268.6136,270.1799,25392.0
2019-08-28 10:00:00,274.27,275.09,274.21,275.09,29515.0,270.17,270.9778,270.1109,270.9778,29515.0
2019-08-28 10:10:00,275.22,275.71,274.76,275.0,22941.0,271.1058,271.5885,270.6527,270.8891,22941.0
2019-08-28 10:20:00,274.88,275.31,274.58,274.58,8206.0,270.7709,271.1945,270.4754,270.4754,8206.0
2019-08-28 10:30:00,274.6,275.55,274.6,275.43,7293.0,270.4951,271.4309,270.4951,271.3127,7293.0
2019-08-28 10:40:00,275.43,276.46,275.31,275.95,35289.0,271.3127,272.3273,271.1945,271.8249,35289.0
2019-08-28 10:50:00,276.01,276.65,276.01,276.58,27357.0,271.884,272.5144,271.884,272.4455,27357.0
2019-08-28 11:00:00,276.55,276.63,275.84,276.11,36830.0,272.4159,272.4947,271.7165,271.9825,36830.0
2019-08-28 11:10:00,276.15,276.44,275.98,276.34,21471.0,272.0219,272.3076,271.8544,272.2091,21471.0
2019-08-28 11:20:00,276.42,277.43,276.34,277.35,30135.0,272.2879,273.2828,272.2091,273.204,30135.0
2019-08-28 11:30:00,277.32,277.7,277.11,277.7,33357.0,273.1744,273.5487,272.9676,273.5487,33357.0
2019-08-28 11:40:00,277.59,277.85,277.53,277.8,22747.0,273.4404,273.6965,273.3813,273.6472,22747.0
2019-08-28 11:50:00,277.81,278.03,276.97,277.1,25656.0,273.6571,273.8738,272.8296,272.9577,25656.0
2019-08-28 12:00:00,277.01,277.09,276.16,276.22,14440.0,272.8691,272.9479,272.0318,272.0909,14440.0
2019-08-28 12:10:00,276.04,276.47,276.04,276.31,37079.0,271.9136,272.3371,271.9136,272.1795,37079.0
2019-08-28 12:20:00,276.37,276.56,276.09,276.1,9643.0,272.2386,272.4258,271.9628,271.9727,9643.0
2019-08-28 12:30:00,276.1,276.23,275.44,275.5,11901.0,271.9727,272.1007,271.3225,271.3816,11901.0
2019-08-28 12:40:00,275.47,275.96,275.32,275.86,7003.0,271.3521,271.8347,271.2043,271.7362,7003.0
2019-08-28 12:50:00,275.78,277.04,275.78,276.88,20422.0,271.6574,272.8986,271.6574,272.741,20422.0
2019-08-28 13:00:00,276.91,277.0,276.67,276.99,12732.0,272.7705,272.8592,272.5341,272.8493,12732.0
2019-08-28 13:10:00,276.97,277.01,276.34,276.8,16783.0,272.8296,272.8691,272.2091,272.6622,16783.0
2019-08-28 13:20:00,276.84,277.04,276.11,276.17,14814.0,272.7016,272.8986,271.9825,272.0416,14814.0
2019-08-28 13:30:00,276.19,276.19,275.87,276.06,2343.0,272.0613,272.0613,271.7461,271.9333,2343.0
2019-08-28 13:40:00,276.17,276.27,275.95,276.22,3740.0,272.0416,272.1401,271.8249,272.0909,3740.0
2019-08-28 13:50:00,276.27,276.27,275.96,276.06,7325.0,272.1401,272.1401,271.8347,271.9333,7325.0
2019-08-28 14:00:00,276.07,276.32,275.98,276.25,13549.0,271.9431,272.1894,271.8544,272.1204,13549.0
2019-08-28 14:10:00,276.25,276.56,276.06,276.4,9665.0,272.1204,272.4258,271.9333,272.2682,9665.0
2019-08-28 14:20:00,276.41,276.89,276.41,276.8,26424.0,272.278,272.7508,272.278,272.6622,26424.0
2019-08-28 14:30:00,276.85,277.01,276.72,276.98,18684.0,272.7114,272.8691,272.5834,272.8395,18684.0
2019-08-28 14:40:00,277.03,277.07,276.74,276.81,10478.0,272.8888,272.9282,272.6031,272.672,10478.0
2019-08-28 14:50:00,276.92,277.18,276.91,277.18,10931.0,272.7804,273.0365,272.7705,273.0365,10931.0
2019-08-28 15:00:00,277.11,277.34,276.87,276.88,24751.0,272.9676,273.1941,272.7311,272.741,24751.0
2019-08-28 15:10:00,276.88,276.97,276.04,276.46,12901.0,272.741,272.8296,271.9136,272.3273,12901.0
2019-08-28 15:20:00,276.47,276.48,275.65,275.71,10295.0,272.3371,272.347,271.5294,271.5885,10295.0
2019-08-28 15:30:00,275.71,275.74,275.3,275.51,16305.0,271.5885,271.618,271.1846,271.3915,16305.0
2019-08-28 15:40:00,275.56,276.02,275.44,275.94,17031.0,271.4407,271.8938,271.3225,271.815,17031.0
2019-08-28 15:50:00,275.96,276.18,275.65,276.09,47998.0,271.8347,272.0515,271.5294,271.9628,47998.0
2019-08-29 09:30:00,279.19,281.81,278.82,280.23,52991.0,275.0165,277.5973,274.652,276.0409,52991.0
2019-08-29 09:40:00,280.28,280.42,279.19,280.03,22477.0,276.0902,276.2281,275.0165,275.8439,22477.0
2019-08-29 09:50:00,280.18,281.01,279.93,280.99,17663.0,275.9917,276.8093,275.7454,276.7896,17663.0
2019-08-29 10:00:00,281.11,281.4,280.62,281.03,22003.0,276.9078,277.1934,276.4251,276.829,22003.0
2019-08-29 10:10:00,281.0,282.06,280.71,281.87,34543.0,276.7994,277.8436,276.5137,277.6564,34543.0
2019-08-29 10:20:00,281.78,282.77,281.49,282.5,29568.0,277.5677,278.5429,277.2821,278.277,29568.0
2019-08-29 10:30:00,282.5,283.0,280.47,281.0,43572.0,278.277,278.7695,276.2773,276.7994,43572.0
2019-08-29 10:40:00,281.31,281.79,280.76,280.81,17049.0,277.1048,277.5776,276.563,276.6122,17049.0
2019-08-29 10:50:00,280.95,281.27,280.62,280.97,12898.0,276.7502,277.0654,276.4251,276.7699,12898.0
2019-08-29 11:00:00,281.11,281.51,280.96,280.96,14664.0,276.9078,277.3018,276.76,276.76,14664.0
2019-08-29 11:10:00,281.23,281.68,281.07,281.53,14034.0,277.026,277.4692,276.8684,277.3215,14034.0
2019-08-29 11:20:00,281.47,281.63,280.91,280.96,18462.0,277.2624,277.42,276.7108,276.76,18462.0
2019-08-29 11:30:00,280.88,282.35,280.88,282.09,27705.0,276.6812,278.1292,276.6812,277.8731,27705.0
2019-08-29 11:40:00,282.07,282.58,282.0,282.5,20224.0,277.8534,278.3558,277.7845,278.277,20224.0
2019-08-29 11:50:00,282.45,282.9,282.4,282.71,19515.0,278.2277,278.671,278.1785,278.4838,19515.0
2019-08-29 12:00:00,282.66,282.87,282.44,282.77,33683.0,278.4346,278.6415,278.2179,278.5429,33683.0
2019-08-29 12:10:00,282.88,283.39,282.88,283.26,24604.0,278.6513,279.1537,278.6513,279.0256,24604.0
2019-08-29 12:20:00,283.3,283.84,283.22,283.5,31645.0,279.065,279.597,278.9862,279.262,31645.0
2019-08-29 12:30:00,283.49,283.98,283.23,283.68,22057.0,279.2522,279.7349,278.9961,279.4393,22057.0
2019-08-29 12:40:00,283.72,284.06,283.53,283.82,16493.0,279.4787,279.8137,279.2916,279.5772,16493.0
2019-08-29 12:50:00,283.74,284.17,283.61,284.14,16783.0,279.4984,279.922,279.3704,279.8925,16783.0
2019-08-29 13:00:00,284.15,284.84,283.96,284.23,29440.0,279.9023,280.582,279.7152,279.9811,29440.0
2019-08-29 13:10:00,284.31,284.49,284.04,284.31,16714.0,280.0599,280.2372,279.794,280.0599,16714.0
2019-08-29 13:20:00,284.35,284.82,284.35,284.62,18142.0,280.0993,280.5623,280.0993,280.3653,18142.0
2019-08-29 13:30:00,284.62,285.35,284.47,285.26,22833.0,280.3653,281.0844,280.2175,280.9957,22833.0
2019-08-29 13:40:00,285.27,285.95,285.26,285.42,29528.0,281.0056,281.6754,280.9957,281.1533,29528.0
2019-08-29 13:50:00,285.45,286.06,285.45,286.06,17773.0,281.1829,281.7838,281.1829,281.7838,17773.0
2019-08-29 14:00:00,286.09,286.36,285.8,286.34,18938.0,281.8133,282.0793,281.5277,282.0596,18938.0
2019-08-29 14:10:00,286.29,286.67,285.89,286.01,36045.0,282.0103,282.3846,281.6163,281.7345,36045.0
2019-08-29 14:20:00,286.04,286.15,285.52,285.85,21395.0,281.7641,281.8724,281.2518,281.5769,21395.0
2019-08-29 14:30:00,285.87,285.96,285.58,285.77,20773.0,281.5966,281.6853,281.3109,281.4981,20773.0
2019-08-29 14:40:00,285.74,286.74,285.73,286.57,31263.0,281.4685,282.4536,281.4587,282.2861,31263.0
2019-08-29 14:50:00,286.6,286.65,286.15,286.26,18906.0,282.3157,282.3649,281.8724,281.9808,18906.0
2019-08-29 15:00:00,286.18,286.36,285.98,286.01,19300.0,281.902,282.0793,281.705,281.7345,19300.0
2019-08-29 15:10:00,286.0,286.09,285.13,285.28,40399.0,281.7247,281.8133,280.8677,281.0154,40399.0
2019-08-29 15:20:00,285.29,285.31,284.77,284.77,30855.0,281.0253,281.045,280.513,280.513,30855.0
2019-08-29 15:30:00,284.82,284.91,284.44,284.79,41745.0,280.5623,280.651,280.188,280.5327,41745.0
2019-08-29 15:40:00,284.78,285.86,284.66,285.75,49361.0,280.5229,281.5868,280.4047,281.4784,49361.0
2019-08-29 15:50:00,285.78,286.12,285.26,285.7,140163.0,281.5079,281.8429,280.9957,281.4291,140163.0
2019-08-30 09:30:00,288.62,290.18,288.09,289.07,92147.0,284.3055,285.8422,283.7834,284.7488,92147.0
2019-08-30 09:40:00,289.16,289.27,288.12,288.55,58077.0,284.8374,284.9458,283.813,284.2365,58077.0
2019-08-30 09:50:00,288.56,288.99,288.15,288.29,62509.0,284.2464,284.67,283.8425,283.9804,62509.0
2019-08-30 10:00:00,288.19,289.87,288.19,289.5,37959.0,283.8819,285.5368,283.8819,285.1723,37959.0
2019-08-30 10:10:00,289.51,289.82,288.81,288.96,25694.0,285.1822,285.4876,284.4927,284.6404,25694.0
2019-08-30 10:20:00,288.95,289.21,288.37,288.94,83226.0,284.6306,284.8867,284.0592,284.6207,83226.0
2019-08-30 10:30:00,288.88,289.28,287.35,287.48,60395.0,284.5616,284.9556,283.0545,283.1825,60395.0
2019-08-30 10:40:00,287.53,287.76,286.91,287.27,14447.0,283.2318,283.4584,282.6211,282.9757,14447.0
2019-08-30 10:50:00,287.08,287.27,286.56,286.99,14275.0,282.7885,282.9757,282.2763,282.6999,14275.0
2019-08-30 11:00:00,286.99,287.09,285.62,285.62,21217.0,282.6999,282.7984,281.3503,281.3503,21217.0
2019-08-30 11:10:00,285.67,285.87,284.74,284.82,14533.0,281.3996,281.5966,280.4835,280.5623,14533.0
2019-08-30 11:20:00,284.7,285.45,284.62,285.45,22314.0,280.4441,281.1829,280.3653,281.1829,22314.0
2019-08-30 11:30:00,285.41,287.13,285.41,285.95,78961.0,281.1435,282.8378,281.1435,281.6754,78961.0
2019-08-30 11:40:00,285.95,286.94,285.76,286.92,20399.0,281.6754,282.6506,281.4882,282.6309,20399.0
2019-08-30 11:50:00,286.88,286.89,285.95,286.25,17599.0,282.5915,282.6014,281.6754,281.9709,17599.0
2019-08-30 12:00:00,286.36,286.49,285.48,285.51,8297.0,282.0793,282.2073,281.2124,281.242,8297.0
2019-08-30 12:10:00,285.34,285.81,285.34,285.52,7255.0,281.0745,281.5375,281.0745,281.2518,7255.0
2019-08-30 12:20:00,285.52,285.61,285.3,285.3,3684.0,281.2518,281.3405,281.0351,281.0351,3684.0
2019-08-30 12:30:00,285.36,285.66,285.11,285.28,6210.0,281.0942,281.3897,280.848,281.0154,6210.0
2019-08-30 12:40:00,285.28,285.47,285.11,285.3,7800.0,281.0154,281.2026,280.848,281.0351,7800.0
2019-08-30 12:50:00,285.3,285.97,285.11,285.96,11368.0,281.0351,281.6951,280.848,281.6853,11368.0
2019-08-30 13:00:00,285.98,286.15,285.61,285.98,49386.0,281.705,281.8724,281.3405,281.705,49386.0
2019-08-30 13:10:00,286.02,286.25,285.75,285.98,15367.0,281.7444,281.9709,281.4784,281.705,15367.0
2019-08-30 13:20:00,285.93,286.84,285.93,286.7,28419.0,281.6557,282.5521,281.6557,282.4142,28419.0
2019-08-30 13:30:00,286.65,286.9,286.55,286.71,29815.0,282.3649,282.6112,282.2664,282.424,29815.0
2019-08-30 13:40:00,286.68,286.89,286.46,286.85,12228.0,282.3945,282.6014,282.1778,282.562,12228.0
2019-08-30 13:50:00,286.86,286.87,286.63,286.78,17422.0,282.5718,282.5817,282.3452,282.493,17422.0
2019-08-30 14:00:00,286.81,287.55,286.77,287.24,27468.0,282.5226,283.2515,282.4832,282.9461,27468.0
2019-08-30 14:10:00,287.28,287.94,287.27,287.88,40178.0,282.9855,283.6357,282.9757,283.5766,40178.0
2019-08-30 14:20:00,287.9,288.01,287.08,287.16,24983.0,283.5963,283.7046,282.7885,282.8673,24983.0
2019-08-30 14:30:00,287.28,287.35,286.51,286.6,14993.0,282.9855,283.0545,282.227,282.3157,14993.0
2019-08-30 14:40:00,286.5,286.65,285.91,285.94,14533.0,282.2172,282.3649,281.636,281.6656,14533.0
2019-08-30 14:50:00,285.98,286.08,285.75,285.89,12399.0,281.705,281.8035,281.4784,281.6163,12399.0
2019-08-30 15:00:00,285.96,286.14,285.35,285.9,22315.0,281.6853,281.8626,281.0844,281.6262,22315.0
2019-08-30 15:10:00,285.82,285.93,285.52,285.76,17287.0,281.5474,281.6557,281.2518,281.4882,17287.0
2019-08-30 15:20:00,285.79,286.64,285.79,286.57,20615.0,281.5178,282.3551,281.5178,282.2861,20615.0
2019-08-30 15:30:00,286.66,286.69,285.84,286.01,38647.0,282.3748,282.4043,281.5671,281.7345,38647.0
2019-08-30 15:40:00,286.01,286.06,285.41,285.99,48605.0,281.7345,281.7838,281.1435,281.7148,48605.0
2019-08-30 15:50:00,286.03,287.72,286.02,286.78,185976.0,281.7542,283.4189,281.7444,282.493,185976.0
2019-09-03 09:30:00,284.43,285.22,283.34,284.98,55087.0,280.1781,280.9563,279.1044,280.7199,55087.0
2019-09-03 09:40:00,284.84,285.51,284.31,284.7,45807.0,280.582,281.242,280.0599,280.4441,45807.0
2019-09-03 09:50:00,284.76,286.25,284.76,285.66,41822.0,280.5032,281.9709,280.5032,281.3897,41822.0
2019-09-03 10:00:00,285.57,285.67,282.0,282.95,40022.0,281.3011,281.3996,277.7845,278.7203,40022.0
2019-09-03 10:10:00,282.77,283.78,282.62,283.49,14913.0,278.5429,279.5378,278.3952,279.2522,14913.0
2019-09-03 10:20:00,283.53,283.86,282.82,283.86,38753.0,279.2916,279.6167,278.5922,279.6167,38753.0
2019-09-03 10:30:00,283.89,283.97,283.24,283.61,11003.0,279.6462,279.725,279.0059,279.3704,11003.0
2019-09-03 10:40:00,283.61,284.49,283.5,283.65,18239.0,279.3704,280.2372,279.262,279.4098,18239.0
2019-09-03 10:50:00,283.82,284.8,283.49,284.8,22165.0,279.5772,280.5426,279.2522,280.5426,22165.0
2019-09-03 11:00:00,284.65,284.84,283.99,284.3,28773.0,280.3948,280.582,279.7447,280.0501,28773.0
2019-09-03 11:10:00,284.35,284.35,282.88,283.17,20856.0,280.0993,280.0993,278.6513,278.937,20856.0
2019-09-03 11:20:00,283.44,283.93,282.92,283.43,20366.0,279.2029,279.6856,278.6907,279.1931,20366.0
2019-09-03 11:30:00,283.56,284.7,283.32,284.7,10152.0,279.3211,280.4441,279.0847,280.4441,10152.0
2019-09-03 11:40:00,284.76,285.3,284.33,285.27,14256.0,280.5032,281.0351,280.0796,281.0056,14256.0
2019-09-03 11:50:00,285.26,285.44,284.96,285.31,16926.0,280.9957,281.173,280.7002,281.045,16926.0
2019-09-03 12:00:00,285.37,285.6,284.75,284.75,20216.0,281.1041,281.3306,280.4933,280.4933,20216.0
2019-09-03 12:10:00,284.96,285.34,284.83,285.23,13775.0,280.7002,281.0745,280.5722,280.9662,13775.0
2019-09-03 12:20:00,285.38,285.44,284.73,284.97,7158.0,281.1139,281.173,280.4736,280.7101,7158.0
2019-09-03 12:30:00,284.93,284.93,284.47,284.83,7242.0,280.6707,280.6707,280.2175,280.5722,7242.0
2019-09-03 12:40:00,284.9,285.26,284.72,285.19,7320.0,280.6411,280.9957,280.4638,280.9268,7320.0
2019-09-03 12:50:00,285.18,285.18,284.27,284.4,7779.0,280.9169,280.9169,280.0205,280.1486,7779.0
2019-09-03 13:00:00,284.4,284.63,283.85,284.04,8577.0,280.1486,280.3751,279.6068,279.794,8577.0
2019-09-03 13:10:00,284.09,284.28,283.78,283.88,16424.0,279.8432,280.0304,279.5378,279.6364,16424.0
2019-09-03 13:20:00,283.81,283.88,283.19,283.29,12369.0,279.5674,279.6364,278.9567,279.0552,12369.0
2019-09-03 13:30:00,283.28,283.28,282.51,282.68,8712.0,279.0453,279.0453,278.2868,278.4543,8712.0
2019-09-03 13:40:00,282.68,282.87,282.55,282.69,9189.0,278.4543,278.6415,278.3262,278.4641,9189.0
2019-09-03 13:50:00,282.67,282.71,282.21,282.26,7133.0,278.4444,278.4838,277.9913,278.0406,7133.0
2019-09-03 14:00:00,282.26,282.6,282.11,282.19,8476.0,278.0406,278.3755,277.8928,277.9716,8476.0
2019-09-03 14:10:00,282.31,282.48,281.86,282.03,11857.0,278.0898,278.2573,277.6465,277.814,11857.0
2019-09-03 14:20:00,282.05,282.36,281.7,282.32,15088.0,277.8337,278.1391,277.4889,278.0997,15088.0
2019-09-03 14:30:00,282.34,282.56,281.96,281.96,14022.0,278.1194,278.3361,277.7451,277.7451,14022.0
2019-09-03 14:40:00,281.99,282.47,281.94,282.32,16555.0,277.7746,278.2474,277.7254,278.0997,16555.0
2019-09-03 14:50:00,282.34,282.82,281.25,282.56,118203.0,278.1194,278.5922,277.0457,278.3361,118203.0
2019-09-03 15:00:00,282.65,282.65,282.0,282.37,24037.0,278.4247,278.4247,277.7845,278.1489,24037.0
2019-09-03 15:10:00,282.38,282.51,281.98,282.21,38143.0,278.1588,278.2868,277.7648,277.9913,38143.0
2019-09-03 15:20:00,282.17,282.39,282.09,282.17,34211.0,277.9519,278.1686,277.8731,277.9519,34211.0
2019-09-03 15:30:00,282.24,283.16,282.14,283.14,23956.0,278.0209,278.9271,277.9224,278.9074,23956.0
2019-09-03 15:40:00,283.23,283.56,282.95,283.37,27816.0,278.9961,279.3211,278.7203,279.134,27816.0
2019-09-03 15:50:00,283.37,283.76,283.04,283.51,99941.0,279.134,279.5181,278.8089,279.2719,99941.0
2019-09-04 09:30:00,285.07,289.07,285.07,288.64,67943.0,280.8086,284.7488,280.8086,284.3252,67943.0
2019-09-04 09:40:00,288.45,289.09,287.56,288.46,35500.0,284.138,284.7685,283.2613,284.1479,35500.0
2019-09-04 09:50:00,288.5,289.25,288.35,288.35,45507.0,284.1873,284.9261,284.0395,284.0395,45507.0
2019-09-04 10:00:00,288.4,288.55,286.55,286.56,35075.0,284.0888,284.2365,282.2664,282.2763,35075.0
2019-09-04 10:10:00,286.29,286.29,285.33,285.62,6766.0,282.0103,282.0103,281.0647,281.3503,6766.0
2019-09-04 10:20:00,285.44,286.0,284.0,284.09,13500.0,281.173,281.7247,279.7546,279.8432,13500.0
2019-09-04 10:30:00,284.28,284.28,283.59,283.65,7048.0,280.0304,280.0304,279.3507,279.4098,7048.0
2019-09-04 10:40:00,283.77,284.2,283.48,284.13,13842.0,279.528,279.9516,279.2423,279.8826,13842.0
2019-09-04 10:50:00,284.13,284.47,283.94,284.47,23962.0,279.8826,280.2175,279.6955,280.2175,23962.0
2019-09-04 11:00:00,284.47,285.03,284.37,284.64,21806.0,280.2175,280.7692,280.119,280.385,21806.0
2019-09-04 11:10:00,284.61,285.29,284.58,285.27,20212.0,280.3554,281.0253,280.3259,281.0056,20212.0
2019-09-04 11:20:00,285.29,286.23,285.19,286.22,14459.0,281.0253,281.9512,280.9268,281.9414,14459.0
2019-09-04 11:30:00,286.16,286.16,285.73,285.88,26530.0,281.8823,281.8823,281.4587,281.6065,26530.0
2019-09-04 11:40:00,285.9,286.82,285.75,286.58,22676.0,281.6262,282.5324,281.4784,282.296,22676.0
2019-09-04 11:50:00,286.7,287.21,286.68,287.1,17908.0,282.4142,282.9166,282.3945,282.8082,17908.0
2019-09-04 12:00:00,287.08,287.08,286.38,286.52,9441.0,282.7885,282.7885,282.099,282.2369,9441.0
2019-09-04 12:10:00,286.53,286.82,286.33,286.47,7699.0,282.2467,282.5324,282.0497,282.1876,7699.0
2019-09-04 12:20:00,286.66,286.68,286.23,286.23,7504.0,282.3748,282.3945,281.9512,281.9512,7504.0
2019-09-04 12:30:00,286.23,286.4,285.6,285.91,11408.0,281.9512,282.1187,281.3306,281.636,11408.0
2019-09-04 12:40:00,285.84,286.3,285.84,286.3,6870.0,281.5671,282.0202,281.5671,282.0202,6870.0
2019-09-04 12:50:00,286.22,286.22,285.92,286.06,8721.0,281.9414,281.9414,281.6459,281.7838,8721.0
2019-09-04 13:00:00,286.06,286.15,285.82,285.91,9943.0,281.7838,281.8724,281.5474,281.636,9943.0
2019-09-04 13:10:00,286.01,286.01,285.51,285.65,4777.0,281.7345,281.7345,281.242,281.3799,4777.0
2019-09-04 13:20:00,285.62,285.62,285.33,285.56,7634.0,281.3503,281.3503,281.0647,281.2912,7634.0
2019-09-04 13:30:00,285.61,285.61,285.06,285.06,6543.0,281.3405,281.3405,280.7987,280.7987,6543.0
2019-09-04 13:40:00,285.1,285.18,284.95,285.08,6141.0,280.8381,280.9169,280.6904,280.8184,6141.0
2019-09-04 13:50:00,285.02,285.26,284.66,285.26,7098.0,280.7593,280.9957,280.4047,280.9957,7098.0
2019-09-04 14:00:00,285.26,285.46,285.0,285.32,7094.0,280.9957,281.1927,280.7396,281.0548,7094.0
2019-09-04 14:10:00,285.29,285.37,285.02,285.34,7186.0,281.0253,281.1041,280.7593,281.0745,7186.0
2019-09-04 14:20:00,285.35,285.68,285.31,285.62,7385.0,281.0844,281.4094,281.045,281.3503,7385.0
2019-09-04 14:30:00,285.61,285.88,285.6,285.78,8848.0,281.3405,281.6065,281.3306,281.5079,8848.0
2019-09-04 14:40:00,285.87,285.91,285.49,285.57,7654.0,281.5966,281.636,281.2223,281.3011,7654.0
2019-09-04 14:50:00,285.53,285.56,285.28,285.47,10344.0,281.2617,281.2912,281.0154,281.2026,10344.0
2019-09-04 15:00:00,285.53,285.69,285.42,285.59,10365.0,281.2617,281.4193,281.1533,281.3208,10365.0
2019-09-04 15:10:00,285.66,285.83,285.36,285.51,13139.0,281.3897,281.5572,281.0942,281.242,13139.0
2019-09-04 15:20:00,285.47,285.84,285.4,285.79,19757.0,281.2026,281.5671,281.1336,281.5178,19757.0
2019-09-04 15:30:00,285.84,286.16,285.68,285.68,17189.0,281.5671,281.8823,281.4094,281.4094,17189.0
2019-09-04 15:40:00,285.77,285.8,285.21,285.4,30765.0,281.4981,281.5277,280.9465,281.1336,30765.0
2019-09-04 15:50:00,285.37,285.86,285.1,285.86,71502.0,281.1041,281.5868,280.8381,281.5868,71502.0
2019-09-05 09:30:00,288.4,289.11,287.39,287.4,35854.0,284.0888,284.7882,283.0939,283.1037,35854.0
2019-09-05 09:40:00,287.25,287.7,286.47,287.56,15105.0,282.956,283.3992,282.1876,283.2613,15105.0
2019-09-05 09:50:00,287.73,288.64,287.53,288.3,24089.0,283.4288,284.3252,283.2318,283.9903,24089.0
2019-09-05 10:00:00,288.39,288.77,288.12,288.77,19414.0,284.0789,284.4533,283.813,284.4533,19414.0
2019-09-05 10:10:00,288.77,290.09,288.68,289.61,12410.0,284.4533,285.7535,284.3646,285.2807,12410.0
2019-09-05 10:20:00,289.69,289.69,288.11,288.51,10001.0,285.3595,285.3595,283.8031,284.1971,10001.0
2019-09-05 10:30:00,288.55,289.68,288.55,289.37,17894.0,284.2365,285.3496,284.2365,285.0443,17894.0
2019-09-05 10:40:00,289.57,289.79,289.14,289.23,7931.0,285.2413,285.458,284.8177,284.9064,7931.0
2019-09-05 10:50:00,289.22,289.74,289.16,289.6,24452.0,284.8965,285.4088,284.8374,285.2708,24452.0
2019-09-05 11:00:00,289.68,290.34,289.48,290.34,21430.0,285.3496,285.9998,285.1526,285.9998,21430.0
2019-09-05 11:10:00,290.34,290.79,290.17,290.18,18012.0,285.9998,286.4431,285.8323,285.8422,18012.0
2019-09-05 11:20:00,290.21,290.43,289.62,290.43,24820.0,285.8717,286.0884,285.2905,286.0884,24820.0
2019-09-05 11:30:00,290.52,291.13,290.36,290.82,25875.0,286.1771,286.778,286.0195,286.4726,25875.0
2019-09-05 11:40:00,290.79,291.63,290.78,291.48,22634.0,286.4431,287.2705,286.4332,287.1227,22634.0
2019-09-05 11:50:00,291.57,291.62,290.88,291.24,26365.0,287.2114,287.2606,286.5317,286.8863,26365.0
2019-09-05 12:00:00,291.19,291.75,290.98,291.71,14208.0,286.8371,287.3887,286.6302,287.3493,14208.0
2019-09-05 12:10:00,291.74,292.09,291.28,291.28,17852.0,287.3789,287.7236,286.9257,286.9257,17852.0
2019-09-05 12:20:00,291.28,291.3,290.79,291.25,9905.0,286.9257,286.9454,286.4431,286.8962,9905.0
2019-09-05 12:30:00,291.25,291.69,291.19,291.58,10277.0,286.8962,287.3296,286.8371,287.2212,10277.0
2019-09-05 12:40:00,291.68,292.19,291.63,291.75,15215.0,287.3198,287.8221,287.2705,287.3887,15215.0
2019-09-05 12:50:00,291.79,292.0,291.64,291.84,11595.0,287.4281,287.635,287.2804,287.4774,11595.0
2019-09-05 13:00:00,291.82,292.09,291.5,291.81,17026.0,287.4577,287.7236,287.1424,287.4478,17026.0
2019-09-05 13:10:00,291.86,291.91,291.65,291.83,14546.0,287.4971,287.5463,287.2902,287.4675,14546.0
2019-09-05 13:20:00,291.89,292.33,291.88,292.21,13606.0,287.5266,287.96,287.5168,287.8418,13606.0
2019-09-05 13:30:00,292.32,292.36,291.79,292.18,34668.0,287.9502,287.9896,287.4281,287.8123,34668.0
2019-09-05 13:40:00,292.17,292.3,291.94,292.19,13144.0,287.8024,287.9305,287.5759,287.8221,13144.0
2019-09-05 13:50:00,292.23,292.57,292.1,292.47,16639.0,287.8615,288.1964,287.7335,288.0979,16639.0
2019-09-05 14:00:00,292.46,292.94,292.39,292.84,17480.0,288.0881,288.5609,288.0191,288.4624,17480.0
2019-09-05 14:10:00,292.8,293.21,292.78,293.13,14710.0,288.423,288.8269,288.4033,288.7481,14710.0
2019-09-05 14:20:00,292.95,293.38,292.65,293.38,20238.0,288.5708,288.9943,288.2753,288.9943,20238.0
2019-09-05 14:30:00,293.39,293.45,293.09,293.27,15014.0,289.0042,289.0633,288.7087,288.886,15014.0
2019-09-05 14:40:00,293.36,293.88,293.23,293.85,12568.0,288.9746,289.4869,288.8466,289.4573,12568.0
2019-09-05 14:50:00,293.88,293.89,293.29,293.57,12067.0,289.4869,289.4967,288.9057,289.1815,12067.0
2019-09-05 15:00:00,293.65,293.93,293.46,293.79,19184.0,289.2603,289.5361,289.0731,289.3982,19184.0
2019-09-05 15:10:00,293.8,294.26,293.79,294.26,18474.0,289.4081,289.8612,289.3982,289.8612,18474.0
2019-09-05 15:20:00,294.3,294.54,294.17,294.51,32189.0,289.9006,290.137,289.7725,290.1074,32189.0
2019-09-05 15:30:00,294.51,294.71,293.9,293.9,47194.0,290.1074,290.3045,289.5066,289.5066,47194.0
2019-09-05 15:40:00,293.96,294.14,293.62,293.79,52718.0,289.5657,289.743,289.2308,289.3982,52718.0
2019-09-05 15:50:00,293.82,294.22,293.69,294.02,115316.0,289.4278,289.8218,289.2997,289.6248,115316.0
2019-09-06 09:30:00,295.85,296.5,294.61,294.61,52022.0,291.4274,292.0677,290.206,290.206,52022.0
2019-09-06 09:40:00,294.53,295.83,294.33,295.83,23135.0,290.1271,291.4077,289.9301,291.4077,23135.0
2019-09-06 09:50:00,295.96,296.12,294.86,294.9,23610.0,291.5358,291.6934,290.4522,290.4916,23610.0
2019-09-06 10:00:00,294.9,295.72,294.65,295.27,19774.0,290.4916,291.2994,290.2454,290.8561,19774.0
2019-09-06 10:10:00,295.23,295.35,293.87,295.22,40029.0,290.8167,290.9349,289.477,290.8068,40029.0
2019-09-06 10:20:00,295.01,296.02,294.77,295.65,30990.0,290.6,291.5949,290.3636,291.2304,30990.0
2019-09-06 10:30:00,295.75,295.75,295.32,295.68,11925.0,291.3289,291.3289,290.9053,291.26,11925.0
2019-09-06 10:40:00,295.61,295.69,295.26,295.34,42909.0,291.191,291.2698,290.8462,290.925,42909.0
2019-09-06 10:50:00,295.41,295.48,293.97,293.98,57076.0,290.994,291.0629,289.5755,289.5854,57076.0
2019-09-06 11:00:00,293.82,294.51,293.51,294.47,22000.0,289.4278,290.1074,289.1224,290.068,22000.0
2019-09-06 11:10:00,294.41,295.08,294.41,294.91,110019.0,290.0089,290.6689,290.0089,290.5015,110019.0
2019-09-06 11:20:00,294.91,295.3,294.52,294.92,88203.0,290.5015,290.8856,290.1173,290.5113,88203.0
2019-09-06 11:30:00,294.91,295.58,294.9,295.45,49706.0,290.5015,291.1615,290.4916,291.0334,49706.0
2019-09-06 11:40:00,295.41,296.06,295.35,295.88,32657.0,290.994,291.6343,290.9349,291.457,32657.0
2019-09-06 11:50:00,295.9,296.05,295.24,295.35,122299.0,291.4767,291.6244,290.8265,290.9349,122299.0
2019-09-06 12:00:00,295.34,295.71,294.65,295.3,18355.0,290.925,291.2895,290.2454,290.8856,18355.0
2019-09-06 12:10:00,295.04,295.39,294.93,295.06,19562.0,290.6295,290.9743,290.5212,290.6492,19562.0
2019-09-06 12:20:00,295.15,295.53,295.08,295.38,33756.0,290.7379,291.1122,290.6689,290.9644,33756.0
2019-09-06 12:30:00,295.33,295.68,295.29,295.6,20198.0,290.9152,291.26,290.8758,291.1812,20198.0
2019-09-06 12:40:00,295.43,295.46,294.47,295.05,56567.0,291.0137,291.0432,290.068,290.6394,56567.0
2019-09-06 12:50:00,295.05,295.21,294.75,295.07,39629.0,290.6394,290.797,290.3439,290.6591,39629.0
2019-09-06 13:00:00,295.13,295.42,295.07,295.14,9779.0,290.7182,291.0038,290.6591,290.728,9779.0
2019-09-06 13:10:00,295.17,295.64,295.16,295.61,20599.0,290.7576,291.2206,290.7477,291.191,20599.0
2019-09-06 13:20:00,295.61,296.45,295.6,296.37,10977.0,291.191,292.0184,291.1812,291.9396,10977.0
2019-09-06 13:30:00,296.33,296.58,296.11,296.12,8372.0,291.9002,292.1465,291.6835,291.6934,8372.0
2019-09-06 13:40:00,296.13,296.26,296.08,296.26,17714.0,291.7032,291.8313,291.654,291.8313,17714.0
2019-09-06 13:50:00,296.21,296.86,296.1,296.78,12241.0,291.782,292.4223,291.6737,292.3435,12241.0
2019-09-06 14:00:00,296.76,296.79,296.46,296.57,12798.0,292.3238,292.3534,292.0283,292.1367,12798.0
2019-09-06 14:10:00,296.59,296.85,296.46,296.8,21429.0,292.1564,292.4125,292.0283,292.3632,21429.0
2019-09-06 14:20:00,296.81,296.92,296.58,296.69,16272.0,292.3731,292.4814,292.1465,292.2549,16272.0
2019-09-06 14:30:00,296.7,296.7,295.84,296.0,39635.0,292.2647,292.2647,291.4176,291.5752,39635.0
2019-09-06 14:40:00,296.0,296.2,295.65,295.87,16316.0,291.5752,291.7722,291.2304,291.4471,16316.0
2019-09-06 14:50:00,295.85,296.03,295.74,295.93,17201.0,291.4274,291.6047,291.3191,291.5062,17201.0
2019-09-06 15:00:00,296.0,296.0,295.78,295.78,23167.0,291.5752,291.5752,291.3585,291.3585,23167.0
2019-09-06 15:10:00,295.84,296.02,295.47,295.58,28269.0,291.4176,291.5949,291.0531,291.1615,28269.0
2019-09-06 15:20:00,295.54,295.78,295.49,295.73,17212.0,291.1221,291.3585,291.0728,291.3092,17212.0
2019-09-06 15:30:00,295.74,295.83,295.43,295.49,18689.0,291.3191,291.4077,291.0137,291.0728,18689.0
2019-09-06 15:40:00,295.49,295.56,295.06,295.26,43381.0,291.0728,291.1418,290.6492,290.8462,43381.0
2019-09-06 15:50:00,295.26,295.32,294.61,295.05,126403.0,290.8462,290.9053,290.206,290.6394,126403.0
2019-09-09 09:30:00,296.21,296.68,293.85,294.18,45073.0,291.782,292.245,289.4573,289.7824,45073.0
2019-09-09 09:40:00,294.22,294.89,293.15,293.35,13290.0,289.8218,290.4818,288.7678,288.9648,13290.0
2019-09-09 09:50:00,293.34,293.76,292.79,292.93,20309.0,288.9549,289.3687,288.4132,288.5511,20309.0
2019-09-09 10:00:00,293.1,293.51,292.71,292.74,50701.0,288.7185,289.1224,288.3344,288.3639,50701.0
2019-09-09 10:10:00,292.71,293.09,292.5,292.62,13617.0,288.3344,288.7087,288.1275,288.2457,13617.0
2019-09-09 10:20:00,292.49,292.75,292.21,292.7,26016.0,288.1176,288.3738,287.8418,288.3245,26016.0
2019-09-09 10:30:00,292.62,292.94,292.24,292.48,20500.0,288.2457,288.5609,287.8714,288.1078,20500.0
2019-09-09 10:40:00,292.52,292.91,292.42,292.83,10477.0,288.1472,288.5314,288.0487,288.4526,10477.0
2019-09-09 10:50:00,292.8,293.01,292.44,292.48,14172.0,288.423,288.6299,288.0684,288.1078,14172.0
2019-09-09 11:00:00,292.68,293.39,292.5,293.11,23790.0,288.3048,289.0042,288.1275,288.7284,23790.0
2019-09-09 11:10:00,293.1,293.25,292.58,292.7,14408.0,288.7185,288.8663,288.2063,288.3245,14408.0
2019-09-09 11:20:00,292.86,293.04,292.24,292.48,24273.0,288.4821,288.6594,287.8714,288.1078,24273.0
2019-09-09 11:30:00,292.5,292.86,292.43,292.57,12130.0,288.1275,288.4821,288.0585,288.1964,12130.0
2019-09-09 11:40:00,292.5,292.7,292.44,292.58,38014.0,288.1275,288.3245,288.0684,288.2063,38014.0
2019-09-09 11:50:00,292.57,292.79,292.39,292.69,18170.0,288.1964,288.4132,288.0191,288.3147,18170.0
2019-09-09 12:00:00,292.64,292.73,292.17,292.24,13205.0,288.2654,288.3541,287.8024,287.8714,13205.0
2019-09-09 12:10:00,292.21,292.28,291.6,291.83,16144.0,287.8418,287.9108,287.2409,287.4675,16144.0
2019-09-09 12:20:00,291.56,291.79,291.45,291.65,12828.0,287.2015,287.4281,287.0932,287.2902,12828.0
2019-09-09 12:30:00,291.66,291.7,291.08,291.55,15140.0,287.3001,287.3395,286.7287,287.1917,15140.0
2019-09-09 12:40:00,291.59,292.05,291.48,291.78,13148.0,287.2311,287.6842,287.1227,287.4183,13148.0
2019-09-09 12:50:00,291.86,292.2,291.63,292.09,7768.0,287.4971,287.832,287.2705,287.7236,7768.0
2019-09-09 13:00:00,292.08,292.22,291.86,292.12,11425.0,287.7138,287.8517,287.4971,287.7532,11425.0
2019-09-09 13:10:00,292.19,292.39,292.03,292.26,10768.0,287.8221,288.0191,287.6645,287.8911,10768.0
2019-09-09 13:20:00,292.36,292.37,292.03,292.07,7598.0,287.9896,287.9994,287.6645,287.7039,7598.0
2019-09-09 13:30:00,292.08,292.57,291.97,292.57,13227.0,287.7138,288.1964,287.6054,288.1964,13227.0
2019-09-09 13:40:00,292.63,292.85,292.56,292.8,12472.0,288.2556,288.4723,288.1866,288.423,12472.0
2019-09-09 13:50:00,292.76,292.95,292.75,292.76,8312.0,288.3836,288.5708,288.3738,288.3836,8312.0
2019-09-09 14:00:00,292.81,292.88,292.51,292.58,10215.0,288.4329,288.5018,288.1373,288.2063,10215.0
2019-09-09 14:10:00,292.51,292.51,291.99,291.99,10399.0,288.1373,288.1373,287.6251,287.6251,10399.0
2019-09-09 14:20:00,291.98,292.23,291.8,292.0,14068.0,287.6153,287.8615,287.438,287.635,14068.0
2019-09-09 14:30:00,291.94,292.38,291.93,292.21,17000.0,287.5759,288.0093,287.566,287.8418,17000.0
2019-09-09 14:40:00,292.31,292.48,292.14,292.34,9753.0,287.9403,288.1078,287.7729,287.9699,9753.0
2019-09-09 14:50:00,292.34,292.43,292.17,292.17,12651.0,287.9699,288.0585,287.8024,287.8024,12651.0
2019-09-09 15:00:00,292.09,292.44,291.74,291.99,23932.0,287.7236,288.0684,287.3789,287.6251,23932.0
2019-09-09 15:10:00,292.06,292.47,291.96,292.08,22024.0,287.6941,288.0979,287.5956,287.7138,22024.0
2019-09-09 15:20:00,292.06,292.08,291.49,291.49,15235.0,287.6941,287.7138,287.1326,287.1326,15235.0
2019-09-09 15:30:00,291.48,291.58,291.28,291.49,22891.0,287.1227,287.2212,286.9257,287.1326,22891.0
2019-09-09 15:40:00,291.48,291.91,291.4,291.89,25323.0,287.1227,287.5463,287.0439,287.5266,25323.0
2019-09-09 15:50:00,291.91,292.34,291.68,291.99,90167.0,287.5463,287.9699,287.3198,287.6251,90167.0
2019-09-10 09:30:00,290.01,291.0,288.32,288.51,46375.0,285.6747,286.6499,284.01,284.1971,46375.0
2019-09-10 09:40:00,287.96,287.97,287.01,287.67,82705.0,283.6554,283.6652,282.7196,283.3697,82705.0
2019-09-10 09:50:00,287.72,287.77,285.05,285.67,79492.0,283.4189,283.4682,280.7889,281.3996,79492.0
2019-09-10 10:00:00,285.67,285.98,285.03,285.63,25728.0,281.3996,281.705,280.7692,281.3602,25728.0
2019-09-10 10:10:00,285.63,286.89,285.31,286.72,32235.0,281.3602,282.6014,281.045,282.4339,32235.0
2019-09-10 10:20:00,286.78,287.24,286.6,287.06,47840.0,282.493,282.9461,282.3157,282.7688,47840.0
2019-09-10 10:30:00,287.06,288.08,286.56,287.68,13724.0,282.7688,283.7736,282.2763,283.3795,13724.0
2019-09-10 10:40:00,287.64,288.71,287.6,288.64,16873.0,283.3401,284.3941,283.3007,284.3252,16873.0
2019-09-10 10:50:00,288.71,289.0,288.56,288.83,13682.0,284.3941,284.6798,284.2464,284.5124,13682.0
2019-09-10 11:00:00,288.84,289.67,288.84,289.24,19907.0,284.5222,285.3398,284.5222,284.9162,19907.0
2019-09-10 11:10:00,289.18,289.75,288.69,288.72,51475.0,284.8571,285.4186,284.3744,284.404,51475.0
2019-09-10 11:20:00,288.72,288.72,287.96,288.25,17120.0,284.404,284.404,283.6554,283.941,17120.0
2019-09-10 11:30:00,288.19,288.66,288.08,288.41,17403.0,283.8819,284.3449,283.7736,284.0986,17403.0
2019-09-10 11:40:00,288.41,288.86,288.02,288.72,28165.0,284.0986,284.5419,283.7145,284.404,28165.0
2019-09-10 11:50:00,288.72,289.08,288.34,288.45,19532.0,284.404,284.7586,284.0297,284.138,19532.0
2019-09-10 12:00:00,288.34,289.29,288.15,289.29,31926.0,284.0297,284.9655,283.8425,284.9655,31926.0
2019-09-10 12:10:00,289.26,290.5,289.15,290.49,14998.0,284.9359,286.1574,284.8276,286.1475,14998.0
2019-09-10 12:20:00,290.44,290.65,290.28,290.65,18193.0,286.0983,286.3051,285.9407,286.3051,18193.0
2019-09-10 12:30:00,290.64,290.93,290.59,290.74,8800.0,286.2953,286.581,286.246,286.3938,8800.0
2019-09-10 12:40:00,290.8,290.93,290.37,290.81,24580.0,286.4529,286.581,286.0293,286.4628,24580.0
2019-09-10 12:50:00,290.86,290.99,290.37,290.98,21845.0,286.512,286.6401,286.0293,286.6302,21845.0
2019-09-10 13:00:00,291.1,291.15,290.34,290.37,16897.0,286.7484,286.7977,285.9998,286.0293,16897.0
2019-09-10 13:10:00,290.42,290.56,289.78,289.92,16685.0,286.0786,286.2165,285.4482,285.5861,16685.0
2019-09-10 13:20:00,289.87,290.0,289.75,289.84,27427.0,285.5368,285.6649,285.4186,285.5073,27427.0
2019-09-10 13:30:00,289.84,290.42,289.73,290.22,23064.0,285.5073,286.0786,285.3989,285.8816,23064.0
2019-09-10 13:40:00,290.27,290.38,289.62,289.67,34524.0,285.9308,286.0392,285.2905,285.3398,34524.0
2019-09-10 13:50:00,289.72,290.23,289.39,289.39,15951.0,285.3891,285.8914,285.064,285.064,15951.0
2019-09-10 14:00:00,289.51,289.52,288.72,288.72,15545.0,285.1822,285.192,284.404,284.404,15545.0
2019-09-10 14:10:00,288.65,289.23,288.39,288.67,37501.0,284.335,284.9064,284.0789,284.3547,37501.0
2019-09-10 14:20:00,288.75,289.22,288.69,289.01,45829.0,284.4336,284.8965,284.3744,284.6897,45829.0
2019-09-10 14:30:00,289.04,289.66,289.01,289.21,26456.0,284.7192,285.3299,284.6897,284.8867,26456.0
2019-09-10 14:40:00,289.22,289.68,289.08,289.35,28547.0,284.8965,285.3496,284.7586,285.0246,28547.0
2019-09-10 14:50:00,289.29,289.34,288.92,289.15,29502.0,284.9655,285.0147,284.601,284.8276,29502.0
2019-09-10 15:00:00,289.1,289.37,289.02,289.02,20400.0,284.7783,285.0443,284.6995,284.6995,20400.0
2019-09-10 15:10:00,289.01,289.45,288.89,288.94,22936.0,284.6897,285.1231,284.5715,284.6207,22936.0
2019-09-10 15:20:00,288.9,289.05,288.33,289.02,48821.0,284.5813,284.7291,284.0198,284.6995,48821.0
2019-09-10 15:30:00,289.0,289.17,288.21,288.31,51011.0,284.6798,284.8473,283.9016,284.0001,51011.0
2019-09-10 15:40:00,288.4,288.6,288.33,288.4,66128.0,284.0888,284.2858,284.0198,284.0888,66128.0
2019-09-10 15:50:00,288.4,289.3,288.4,289.3,185831.0,284.0888,284.9753,284.0888,284.9753,185831.0
2019-09-11 09:30:00,289.52,291.17,288.89,290.93,21772.0,285.192,286.8174,284.5715,286.581,21772.0
2019-09-11 09:40:00,290.76,290.76,288.04,288.37,31289.0,286.4135,286.4135,283.7342,284.0592,31289.0
2019-09-11 09:50:00,288.25,288.33,287.13,287.52,24790.0,283.941,284.0198,282.8378,283.2219,24790.0
2019-09-11 10:00:00,287.52,287.72,286.25,286.51,20213.0,283.2219,283.4189,281.9709,282.227,20213.0
2019-09-11 10:10:00,286.42,287.87,286.41,287.85,13287.0,282.1384,283.5667,282.1285,283.547,13287.0
2019-09-11 10:20:00,287.95,288.62,287.44,287.66,26124.0,283.6455,284.3055,283.1431,283.3598,26124.0
2019-09-11 10:30:00,287.68,288.73,287.68,288.39,7650.0,283.3795,284.4139,283.3795,284.0789,7650.0
2019-09-11 10:40:00,288.48,289.27,288.22,289.18,7711.0,284.1676,284.9458,283.9115,284.8571,7711.0
2019-09-11 10:50:00,289.28,290.2,289.28,290.15,8444.0,284.9556,285.8619,284.9556,285.8126,8444.0
2019-09-11 11:00:00,290.3,291.15,290.18,290.94,10697.0,285.9604,286.7977,285.8422,286.5908,10697.0
2019-09-11 11:10:00,291.04,291.25,291.0,291.1,12105.0,286.6893,286.8962,286.6499,286.7484,12105.0
2019-09-11 11:20:00,291.16,291.74,291.16,291.65,8034.0,286.8075,287.3789,286.8075,287.2902,8034.0
2019-09-11 11:30:00,291.59,293.08,291.59,293.02,30176.0,287.2311,288.6988,287.2311,288.6397,30176.0
2019-09-11 11:40:00,293.01,293.53,292.97,293.35,11710.0,288.6299,289.1421,288.5905,288.9648,11710.0
2019-09-11 11:50:00,293.41,294.05,293.23,294.02,12898.0,289.0239,289.6543,288.8466,289.6248,12898.0
2019-09-11 12:00:00,294.04,294.16,293.78,293.84,14705.0,289.6445,289.7627,289.3884,289.4475,14705.0
2019-09-11 12:10:00,293.81,294.0,293.72,293.95,16399.0,289.4179,289.6051,289.3293,289.5558,16399.0
2019-09-11 12:20:00,293.95,293.99,293.68,293.95,9433.0,289.5558,289.5952,289.2899,289.5558,9433.0
2019-09-11 12:30:00,294.0,294.09,293.77,293.88,11362.0,289.6051,289.6937,289.3785,289.4869,11362.0
2019-09-11 12:40:00,293.96,294.12,293.93,294.0,5769.0,289.5657,289.7233,289.5361,289.6051,5769.0
2019-09-11 12:50:00,294.02,294.36,293.81,294.21,10259.0,289.6248,289.9597,289.4179,289.8119,10259.0
2019-09-11 13:00:00,294.06,294.4,294.06,294.4,6320.0,289.6642,289.9991,289.6642,289.9991,6320.0
2019-09-11 13:10:00,294.4,294.93,294.33,294.77,13860.0,289.9991,290.5212,289.9301,290.3636,13860.0
2019-09-11 13:20:00,294.72,294.89,294.49,294.5,8485.0,290.3143,290.4818,290.0877,290.0976,8485.0
2019-09-11 13:30:00,294.5,294.72,294.49,294.5,10288.0,290.0976,290.3143,290.0877,290.0976,10288.0
2019-09-11 13:40:00,294.5,294.65,294.24,294.64,24114.0,290.0976,290.2454,289.8415,290.2355,24114.0
2019-09-11 13:50:00,294.7,294.71,294.41,294.41,4325.0,290.2946,290.3045,290.0089,290.0089,4325.0
2019-09-11 14:00:00,294.33,294.56,294.2,294.51,6954.0,289.9301,290.1567,289.8021,290.1074,6954.0
2019-09-11 14:10:00,294.56,294.59,294.38,294.4,11343.0,290.1567,290.1863,289.9794,289.9991,11343.0
2019-09-11 14:20:00,294.39,294.69,294.24,294.69,22080.0,289.9892,290.2848,289.8415,290.2848,22080.0
2019-09-11 14:30:00,294.59,294.82,294.37,294.42,9126.0,290.1863,290.4128,289.9695,290.0188,9126.0
2019-09-11 14:40:00,294.65,294.77,294.55,294.77,8627.0,290.2454,290.3636,290.1468,290.3636,8627.0
2019-09-11 14:50:00,294.83,294.84,294.45,294.84,9009.0,290.4227,290.4325,290.0483,290.4325,9009.0
2019-09-11 15:00:00,294.76,294.84,294.37,294.59,19667.0,290.3537,290.4325,289.9695,290.1863,19667.0
2019-09-11 15:10:00,294.66,294.69,294.37,294.42,7001.0,290.2552,290.2848,289.9695,290.0188,7001.0
2019-09-11 15:20:00,294.42,294.58,294.32,294.4,22080.0,290.0188,290.1764,289.9203,289.9991,22080.0
2019-09-11 15:30:00,294.42,294.63,294.12,294.46,26557.0,290.0188,290.2257,289.7233,290.0582,26557.0
2019-09-11 15:40:00,294.46,294.87,294.19,294.66,32921.0,290.0582,290.4621,289.7922,290.2552,32921.0
2019-09-11 15:50:00,294.75,295.09,294.51,295.02,62050.0,290.3439,290.6788,290.1074,290.6098,62050.0
2019-09-12 09:30:00,296.0,297.74,295.72,297.03,38840.0,291.5752,293.2892,291.2994,292.5898,38840.0
2019-09-12 09:40:00,297.1,297.36,295.75,295.95,17975.0,292.6587,292.9148,291.3289,291.5259,17975.0
2019-09-12 09:50:00,295.9,296.99,295.8,296.99,16382.0,291.4767,292.5504,291.3782,292.5504,16382.0
2019-09-12 10:00:00,296.8,296.88,295.6,295.6,11366.0,292.3632,292.442,291.1812,291.1812,11366.0
2019-09-12 10:10:00,295.72,296.73,295.09,296.0,37002.0,291.2994,292.2943,290.6788,291.5752,37002.0
2019-09-12 10:20:00,295.93,296.2,295.39,295.66,28892.0,291.5062,291.7722,290.9743,291.2403,28892.0
2019-09-12 10:30:00,295.57,295.99,295.23,295.81,25915.0,291.1516,291.5653,290.8167,291.388,25915.0
2019-09-12 10:40:00,295.86,296.48,295.63,296.35,12766.0,291.4373,292.048,291.2107,291.9199,12766.0
2019-09-12 10:50:00,296.29,296.3,294.62,294.75,28053.0,291.8608,291.8707,290.2158,290.3439,28053.0
2019-09-12 11:00:00,294.8,295.07,294.48,294.51,13617.0,290.3931,290.6591,290.0779,290.1074,13617.0
2019-09-12 11:10:00,294.53,295.22,294.5,295.07,9365.0,290.1271,290.8068,290.0976,290.6591,9365.0
2019-09-12 11:20:00,295.15,295.33,294.88,295.31,24154.0,290.7379,290.9152,290.4719,290.8955,24154.0
2019-09-12 11:30:00,295.34,295.34,294.51,294.76,4463.0,290.925,290.925,290.1074,290.3537,4463.0
2019-09-12 11:40:00,294.68,294.85,294.42,294.83,8842.0,290.2749,290.4424,290.0188,290.4227,8842.0
2019-09-12 11:50:00,294.77,295.13,294.58,294.79,10030.0,290.3636,290.7182,290.1764,290.3833,10030.0
2019-09-12 12:00:00,294.71,294.98,294.4,294.45,32302.0,290.3045,290.5704,289.9991,290.0483,32302.0
2019-09-12 12:10:00,294.6,294.8,294.5,294.64,5777.0,290.1961,290.3931,290.0976,290.2355,5777.0
2019-09-12 12:20:00,294.63,295.0,294.59,295.0,9153.0,290.2257,290.5901,290.1863,290.5901,9153.0
2019-09-12 12:30:00,295.0,295.15,294.8,294.8,4615.0,290.5901,290.7379,290.3931,290.3931,4615.0
2019-09-12 12:40:00,294.76,295.28,294.76,295.28,6468.0,290.3537,290.8659,290.3537,290.8659,6468.0
2019-09-12 12:50:00,295.22,295.38,295.16,295.22,4808.0,290.8068,290.9644,290.7477,290.8068,4808.0
2019-09-12 13:00:00,295.19,295.76,295.19,295.66,9893.0,290.7773,291.3388,290.7773,291.2403,9893.0
2019-09-12 13:10:00,295.76,295.76,295.4,295.4,3224.0,291.3388,291.3388,290.9841,290.9841,3224.0
2019-09-12 13:20:00,295.34,295.62,295.1,295.25,9142.0,290.925,291.2009,290.6886,290.8364,9142.0
2019-09-12 13:30:00,295.15,295.35,294.94,295.07,9137.0,290.7379,290.9349,290.531,290.6591,9137.0
2019-09-12 13:40:00,295.15,295.39,295.04,295.34,4800.0,290.7379,290.9743,290.6295,290.925,4800.0
2019-09-12 13:50:00,295.35,295.45,295.21,295.38,4995.0,290.9349,291.0334,290.797,290.9644,4995.0
2019-09-12 14:00:00,295.44,295.49,295.2,295.27,5979.0,291.0235,291.0728,290.7871,290.8561,5979.0
2019-09-12 14:10:00,295.27,295.42,295.16,295.22,7543.0,290.8561,291.0038,290.7477,290.8068,7543.0
2019-09-12 14:20:00,295.26,295.73,295.19,295.64,8500.0,290.8462,291.3092,290.7773,291.2206,8500.0
2019-09-12 14:30:00,295.59,296.24,295.52,296.22,9396.0,291.1713,291.8116,291.1023,291.7919,9396.0
2019-09-12 14:40:00,296.22,296.32,296.09,296.13,9029.0,291.7919,291.8904,291.6638,291.7032,9029.0
2019-09-12 14:50:00,296.18,296.18,295.26,295.26,13690.0,291.7525,291.7525,290.8462,290.8462,13690.0
2019-09-12 15:00:00,295.3,295.48,294.98,294.98,12970.0,290.8856,291.0629,290.5704,290.5704,12970.0
2019-09-12 15:10:00,294.96,295.14,294.66,295.03,19282.0,290.5507,290.728,290.2552,290.6197,19282.0
2019-09-12 15:20:00,295.07,295.42,295.02,295.24,25639.0,290.6591,291.0038,290.6098,290.8265,25639.0
2019-09-12 15:30:00,295.25,295.48,295.16,295.26,19907.0,290.8364,291.0629,290.7477,290.8462,19907.0
2019-09-12 15:40:00,295.26,295.38,294.94,294.94,22453.0,290.8462,290.9644,290.531,290.531,22453.0
2019-09-12 15:50:00,294.96,295.35,294.59,295.05,106104.0,290.5507,290.9349,290.1863,290.6394,106104.0
2019-09-13 09:30:00,294.09,294.95,293.76,294.52,33954.0,289.6937,290.5409,289.3687,290.1173,33954.0
2019-09-13 09:40:00,294.48,295.96,294.47,295.83,3705.0,290.0779,291.5358,290.068,291.4077,3705.0
2019-09-13 09:50:00,295.9,296.27,295.72,296.23,7252.0,291.4767,291.8411,291.2994,291.8017,7252.0
2019-09-13 10:00:00,296.06,296.6,295.69,296.41,20384.0,291.6343,292.1662,291.2698,291.979,20384.0
2019-09-13 10:10:00,296.25,296.69,295.88,296.54,7932.0,291.8214,292.2549,291.457,292.1071,7932.0
2019-09-13 10:20:00,296.42,296.91,296.21,296.91,10446.0,291.9889,292.4716,291.782,292.4716,10446.0
2019-09-13 10:30:00,296.84,297.33,296.77,297.24,11582.0,292.4026,292.8853,292.3337,292.7966,11582.0
2019-09-13 10:40:00,297.23,297.71,297.18,297.71,12472.0,292.7868,293.2596,292.7375,293.2596,12472.0
2019-09-13 10:50:00,297.59,297.72,297.37,297.47,7152.0,293.1414,293.2695,292.9247,293.0232,7152.0
2019-09-13 11:00:00,297.48,297.54,296.91,297.52,9598.0,293.033,293.0922,292.4716,293.0725,9598.0
2019-09-13 11:10:00,297.43,297.48,296.72,296.73,10024.0,292.9838,293.033,292.2844,292.2943,10024.0
2019-09-13 11:20:00,296.72,296.89,296.44,296.59,13576.0,292.2844,292.4519,292.0086,292.1564,13576.0
2019-09-13 11:30:00,296.63,296.91,296.47,296.82,14516.0,292.1958,292.4716,292.0381,292.3829,14516.0
2019-09-13 11:40:00,296.77,296.96,296.61,296.9,17528.0,292.3337,292.5208,292.1761,292.4617,17528.0
2019-09-13 11:50:00,297.0,297.22,296.76,296.81,12501.0,292.5602,292.7769,292.3238,292.3731,12501.0
2019-09-13 12:00:00,296.72,297.3,296.71,297.26,11021.0,292.2844,292.8557,292.2746,292.8163,11021.0
2019-09-13 12:10:00,297.28,297.28,296.7,296.87,9795.0,292.836,292.836,292.2647,292.4322,9795.0
2019-09-13 12:20:00,296.77,296.87,296.6,296.6,15042.0,292.3337,292.4322,292.1662,292.1662,15042.0
2019-09-13 12:30:00,296.66,296.94,296.5,296.85,12347.0,292.2253,292.5011,292.0677,292.4125,12347.0
2019-09-13 12:40:00,296.89,296.97,296.61,296.75,15808.0,292.4519,292.5307,292.1761,292.314,15808.0
2019-09-13 12:50:00,296.68,296.72,296.23,296.23,6261.0,292.245,292.2844,291.8017,291.8017,6261.0
2019-09-13 13:00:00,296.22,296.31,295.75,295.91,9972.0,291.7919,291.8805,291.3289,291.4865,9972.0
2019-09-13 13:10:00,295.95,296.3,295.9,296.16,18810.0,291.5259,291.8707,291.4767,291.7328,18810.0
2019-09-13 13:20:00,296.16,296.24,295.88,295.88,6037.0,291.7328,291.8116,291.457,291.457,6037.0
2019-09-13 13:30:00,295.97,295.99,295.52,295.61,12174.0,291.5456,291.5653,291.1023,291.191,12174.0
2019-09-13 13:40:00,295.44,295.87,295.24,295.83,13131.0,291.0235,291.4471,290.8265,291.4077,13131.0
2019-09-13 13:50:00,295.9,296.08,295.78,295.78,10475.0,291.4767,291.654,291.3585,291.3585,10475.0
2019-09-13 14:00:00,295.82,296.0,295.76,295.89,9302.0,291.3979,291.5752,291.3388,291.4668,9302.0
2019-09-13 14:10:00,295.91,296.19,295.87,296.03,11928.0,291.4865,291.7623,291.4471,291.6047,11928.0
2019-09-13 14:20:00,296.0,296.46,296.0,296.05,7668.0,291.5752,292.0283,291.5752,291.6244,7668.0
2019-09-13 14:30:00,296.07,296.59,295.99,296.59,12390.0,291.6441,292.1564,291.5653,292.1564,12390.0
2019-09-13 14:40:00,296.54,296.92,296.48,296.84,23603.0,292.1071,292.4814,292.048,292.4026,23603.0
2019-09-13 14:50:00,296.82,297.34,296.75,297.24,14377.0,292.3829,292.8951,292.314,292.7966,14377.0
2019-09-13 15:00:00,297.2,297.21,296.51,296.61,13222.0,292.7572,292.7671,292.0775,292.1761,13222.0
2019-09-13 15:10:00,296.62,297.02,296.58,296.93,22605.0,292.1859,292.5799,292.1465,292.4913,22605.0
2019-09-13 15:20:00,296.92,297.1,296.8,297.08,18471.0,292.4814,292.6587,292.3632,292.639,18471.0
2019-09-13 15:30:00,297.01,297.61,296.99,297.48,40744.0,292.5701,293.1611,292.5504,293.033,40744.0
2019-09-13 15:40:00,297.45,297.97,297.41,297.66,36319.0,293.0035,293.5157,292.9641,293.2104,36319.0
2019-09-13 15:50:00,297.73,298.04,297.37,297.63,106312.0,293.2793,293.5847,292.9247,293.1808,106312.0
2019-09-16 09:30:00,295.41,296.07,293.67,295.87,23845.0,291.1812,291.8318,289.4661,291.6346,23845.0
2019-09-16 09:40:00,295.81,296.46,295.42,295.61,18855.0,291.5755,292.2162,291.1911,291.3783,18855.0
2019-09-16 09:50:00,295.73,295.73,294.32,294.77,14112.0,291.4966,291.4966,290.1068,290.5504,14112.0
2019-09-16 10:00:00,294.86,295.03,294.26,294.35,7124.0,290.6391,290.8066,290.0477,290.1364,7124.0
2019-09-16 10:10:00,294.37,295.0,294.2,294.57,15232.0,290.1561,290.7771,289.9885,290.3532,15232.0
2019-09-16 10:20:00,294.42,294.6,294.01,294.13,12106.0,290.2054,290.3828,289.8012,289.9195,12106.0
2019-09-16 10:30:00,294.06,294.19,293.81,294.19,7387.0,289.8505,289.9787,289.6041,289.9787,7387.0
2019-09-16 10:40:00,294.21,294.65,294.08,294.51,10799.0,289.9984,290.4321,289.8702,290.2941,10799.0
2019-09-16 10:50:00,294.48,294.88,294.29,294.86,9010.0,290.2645,290.6588,290.0772,290.6391,9010.0
2019-09-16 11:00:00,294.86,295.71,294.75,295.68,20527.0,290.6391,291.4769,290.5307,291.4473,20527.0
2019-09-16 11:10:00,295.69,295.94,295.4,295.68,13660.0,291.4572,291.7036,291.1713,291.4473,13660.0
2019-09-16 11:20:00,295.62,295.95,295.37,295.69,8460.0,291.3882,291.7135,291.1418,291.4572,8460.0
2019-09-16 11:30:00,295.65,295.66,295.32,295.63,24055.0,291.4178,291.4276,291.0925,291.3981,24055.0
2019-09-16 11:40:00,295.59,295.67,295.34,295.62,21744.0,291.3586,291.4375,291.1122,291.3882,21744.0
2019-09-16 11:50:00,295.52,295.86,295.42,295.44,13776.0,291.2896,291.6248,291.1911,291.2108,13776.0
2019-09-16 12:00:00,295.49,296.08,295.49,296.05,10753.0,291.2601,291.8416,291.2601,291.812,10753.0
2019-09-16 12:10:00,296.2,296.61,296.19,296.44,10067.0,291.9599,292.364,291.95,292.1965,10067.0
2019-09-16 12:20:00,296.45,296.75,296.38,296.75,15540.0,292.2063,292.502,292.1373,292.502,15540.0
2019-09-16 12:30:00,296.85,296.94,296.52,296.67,7060.0,292.6006,292.6893,292.2753,292.4232,7060.0
2019-09-16 12:40:00,296.55,296.81,296.39,296.7,31061.0,292.3049,292.5612,292.1472,292.4527,31061.0
2019-09-16 12:50:00,296.79,296.9,296.6,296.75,20683.0,292.5414,292.6499,292.3542,292.502,20683.0
2019-09-16 13:00:00,296.71,296.74,296.23,296.25,25738.0,292.4626,292.4922,291.9895,292.0092,25738.0
2019-09-16 13:10:00,296.1,296.31,295.75,296.15,22582.0,291.8613,292.0683,291.5163,291.9106,22582.0
2019-09-16 13:20:00,296.16,296.38,295.75,295.75,10401.0,291.9205,292.1373,291.5163,291.5163,10401.0
2019-09-16 13:30:00,295.86,296.05,295.46,295.68,37126.0,291.6248,291.812,291.2305,291.4473,37126.0
2019-09-16 13:40:00,295.59,295.73,295.38,295.58,5462.0,291.3586,291.4966,291.1516,291.3488,5462.0
2019-09-16 13:50:00,295.65,295.86,295.5,295.67,6569.0,291.4178,291.6248,291.2699,291.4375,6569.0
2019-09-16 14:00:00,295.73,295.83,295.5,295.58,14429.0,291.4966,291.5952,291.2699,291.3488,14429.0
2019-09-16 14:10:00,295.56,295.78,295.52,295.67,7005.0,291.3291,291.5459,291.2896,291.4375,7005.0
2019-09-16 14:20:00,295.6,295.88,295.42,295.72,17129.0,291.3685,291.6445,291.1911,291.4868,17129.0
2019-09-16 14:30:00,295.71,295.83,295.39,295.43,12872.0,291.4769,291.5952,291.1615,291.2009,12872.0
2019-09-16 14:40:00,295.5,295.73,295.43,295.51,8695.0,291.2699,291.4966,291.2009,291.2798,8695.0
2019-09-16 14:50:00,295.62,295.89,295.47,295.8,12173.0,291.3882,291.6543,291.2403,291.5656,12173.0
2019-09-16 15:00:00,295.87,295.91,295.4,295.44,35108.0,291.6346,291.674,291.1713,291.2108,35108.0
2019-09-16 15:10:00,295.5,295.84,295.39,295.48,13652.0,291.2699,291.605,291.1615,291.2502,13652.0
2019-09-16 15:20:00,295.53,295.65,295.36,295.37,19579.0,291.2995,291.4178,291.1319,291.1418,19579.0
2019-09-16 15:30:00,295.4,295.76,295.3,295.55,16247.0,291.1713,291.5262,291.0728,291.3192,16247.0
2019-09-16 15:40:00,295.5,295.76,295.35,295.48,23512.0,291.2699,291.5262,291.1221,291.2502,23512.0
2019-09-16 15:50:00,295.45,295.53,294.71,295.19,52703.0,291.2206,291.2995,290.4912,290.9644,52703.0
2019-09-17 09:30:00,294.76,295.92,294.11,294.8,21685.0,290.5405,291.6839,289.8998,290.5799,21685.0
2019-09-17 09:40:00,294.67,294.94,293.59,293.92,38354.0,290.4518,290.7179,289.3873,289.7125,38354.0
2019-09-17 09:50:00,294.02,294.05,293.32,293.81,23418.0,289.8111,289.8407,289.1211,289.6041,23418.0
2019-09-17 10:00:00,293.81,294.33,293.7,293.71,17661.0,289.6041,290.1167,289.4957,289.5055,17661.0
2019-09-17 10:10:00,293.58,293.58,293.02,293.31,27540.0,289.3774,289.3774,288.8254,289.1113,27540.0
2019-09-17 10:20:00,293.31,293.59,293.18,293.42,16559.0,289.1113,289.3873,288.9831,289.2197,16559.0
2019-09-17 10:30:00,293.37,293.67,293.05,293.6,15471.0,289.1704,289.4661,288.855,289.3971,15471.0
2019-09-17 10:40:00,293.41,293.47,293.22,293.3,7485.0,289.2098,289.269,289.0226,289.1014,7485.0
2019-09-17 10:50:00,293.28,293.55,293.19,293.45,28896.0,289.0817,289.3478,288.993,289.2493,28896.0
2019-09-17 11:00:00,293.29,293.87,293.2,293.77,39450.0,289.0916,289.6632,289.0028,289.5647,39450.0
2019-09-17 11:10:00,293.77,293.97,293.56,293.82,11052.0,289.5647,289.7618,289.3577,289.614,11052.0
2019-09-17 11:20:00,293.77,293.89,293.16,293.16,34369.0,289.5647,289.683,288.9634,288.9634,34369.0
2019-09-17 11:30:00,293.12,293.19,292.26,292.59,119044.0,288.924,288.993,288.0763,288.4016,119044.0
2019-09-17 11:40:00,292.59,292.65,291.57,292.16,84795.0,288.4016,288.4607,287.3962,287.9777,84795.0
2019-09-17 11:50:00,292.25,292.51,291.93,291.98,14855.0,288.0664,288.3227,287.751,287.8003,14855.0
2019-09-17 12:00:00,291.96,292.53,291.94,292.29,10189.0,287.7806,288.3424,287.7609,288.1059,10189.0
2019-09-17 12:10:00,292.24,292.3,291.68,291.75,11274.0,288.0566,288.1157,287.5046,287.5736,11274.0
2019-09-17 12:20:00,291.7,292.19,291.67,292.11,11488.0,287.5243,288.0073,287.4947,287.9284,11488.0
2019-09-17 12:30:00,292.09,292.3,292.01,292.3,19224.0,287.9087,288.1157,287.8299,288.1157,19224.0
2019-09-17 12:40:00,292.36,292.36,291.66,291.86,20572.0,288.1749,288.1749,287.4849,287.682,20572.0
2019-09-17 12:50:00,291.82,292.03,291.73,291.79,6035.0,287.6426,287.8496,287.5539,287.613,6035.0
2019-09-17 13:00:00,291.84,291.84,291.39,291.56,11053.0,287.6623,287.6623,287.2188,287.3863,11053.0
2019-09-17 13:10:00,291.52,292.21,291.52,292.13,5184.0,287.3469,288.027,287.3469,287.9482,5184.0
2019-09-17 13:20:00,292.08,292.13,291.82,291.82,11049.0,287.8989,287.9482,287.6426,287.6426,11049.0
2019-09-17 13:30:00,291.82,291.87,291.52,291.52,14434.0,287.6426,287.6919,287.3469,287.3469,14434.0
2019-09-17 13:40:00,291.58,292.1,291.45,292.1,14554.0,287.406,287.9186,287.2779,287.9186,14554.0
2019-09-17 13:50:00,292.2,292.33,291.98,292.06,15501.0,288.0172,288.1453,287.8003,287.8792,15501.0
2019-09-17 14:00:00,292.06,292.32,291.68,291.79,7781.0,287.8792,288.1354,287.5046,287.613,7781.0
2019-09-17 14:10:00,291.88,292.01,291.76,291.92,8201.0,287.7017,287.8299,287.5835,287.7412,8201.0
2019-09-17 14:20:00,291.88,292.02,291.79,291.89,9718.0,287.7017,287.8397,287.613,287.7116,9718.0
2019-09-17 14:30:00,291.86,292.01,291.62,292.01,13375.0,287.682,287.8299,287.4455,287.8299,13375.0
2019-09-17 14:40:00,292.06,292.5,292.05,292.36,14773.0,287.8792,288.3129,287.8693,288.1749,14773.0
2019-09-17 14:50:00,292.35,292.49,292.18,292.46,16022.0,288.165,288.303,287.9974,288.2734,16022.0
2019-09-17 15:00:00,292.46,292.68,292.38,292.51,12360.0,288.2734,288.4903,288.1946,288.3227,12360.0
2019-09-17 15:10:00,292.53,292.57,291.87,292.02,21095.0,288.3424,288.3819,287.6919,287.8397,21095.0
2019-09-17 15:20:00,292.02,292.1,291.73,291.84,23470.0,287.8397,287.9186,287.5539,287.6623,23470.0
2019-09-17 15:30:00,291.86,292.41,291.82,292.09,47275.0,287.682,288.2241,287.6426,287.9087,47275.0
2019-09-17 15:40:00,292.06,292.63,291.97,292.53,60192.0,287.8792,288.441,287.7904,288.3424,60192.0
2019-09-17 15:50:00,292.54,292.96,292.36,292.71,85919.0,288.3523,288.7663,288.1749,288.5199,85919.0
2019-09-18 09:30:00,292.7,292.71,291.04,291.28,27142.0,288.51,288.5199,286.8738,287.1103,27142.0
2019-09-18 09:40:00,291.36,292.03,291.02,292.02,14368.0,287.1892,287.8496,286.854,287.8397,14368.0
2019-09-18 09:50:00,292.07,292.53,291.94,292.46,5148.0,287.889,288.3424,287.7609,288.2734,5148.0
2019-09-18 10:00:00,292.43,293.27,292.43,293.15,15929.0,288.2439,289.0718,288.2439,288.9536,15929.0
2019-09-18 10:10:00,293.25,293.49,293.0,293.28,17641.0,289.0521,289.2887,288.8057,289.0817,17641.0
2019-09-18 10:20:00,293.19,293.94,293.19,293.92,10226.0,288.993,289.7322,288.993,289.7125,10226.0
2019-09-18 10:30:00,294.07,294.29,293.99,294.09,6341.0,289.8604,290.0772,289.7815,289.8801,6341.0
2019-09-18 10:40:00,294.12,294.13,293.58,293.72,4359.0,289.9097,289.9195,289.3774,289.5154,4359.0
2019-09-18 10:50:00,293.67,293.86,293.36,293.49,12264.0,289.4661,289.6534,289.1605,289.2887,12264.0
2019-09-18 11:00:00,293.44,293.83,293.18,293.83,8051.0,289.2394,289.6238,288.9831,289.6238,8051.0
2019-09-18 11:10:00,293.69,294.36,293.69,294.0,28602.0,289.4858,290.1462,289.4858,289.7914,28602.0
2019-09-18 11:20:00,294.08,294.29,293.83,294.07,14560.0,289.8702,290.0772,289.6238,289.8604,14560.0
2019-09-18 11:30:00,294.07,294.21,293.85,294.11,8313.0,289.8604,289.9984,289.6435,289.8998,8313.0
2019-09-18 11:40:00,294.12,294.34,294.12,294.28,7264.0,289.9097,290.1265,289.9097,290.0674,7264.0
2019-09-18 11:50:00,294.22,294.77,294.13,294.77,11875.0,290.0082,290.5504,289.9195,290.5504,11875.0
2019-09-18 12:00:00,294.8,294.9,294.62,294.67,3848.0,290.5799,290.6785,290.4025,290.4518,3848.0
2019-09-18 12:10:00,294.65,294.86,294.58,294.58,11867.0,290.4321,290.6391,290.3631,290.3631,11867.0
2019-09-18 12:20:00,294.47,294.58,294.36,294.56,6920.0,290.2547,290.3631,290.1462,290.3434,6920.0
2019-09-18 12:30:00,294.5,294.5,294.04,294.18,5909.0,290.2842,290.2842,289.8308,289.9688,5909.0
2019-09-18 12:40:00,294.07,294.07,293.49,293.49,4100.0,289.8604,289.8604,289.2887,289.2887,4100.0
2019-09-18 12:50:00,293.51,293.74,293.42,293.51,7589.0,289.3084,289.5351,289.2197,289.3084,7589.0
2019-09-18 13:00:00,293.45,293.66,293.43,293.47,4281.0,289.2493,289.4563,289.2295,289.269,4281.0
2019-09-18 13:10:00,293.46,293.46,293.27,293.28,5016.0,289.2591,289.2591,289.0718,289.0817,5016.0
2019-09-18 13:20:00,293.34,293.49,293.17,293.27,11195.0,289.1408,289.2887,288.9733,289.0718,11195.0
2019-09-18 13:30:00,293.32,294.05,293.28,294.0,28165.0,289.1211,289.8407,289.0817,289.7914,28165.0
2019-09-18 13:40:00,294.0,294.24,293.92,294.0,19868.0,289.7914,290.028,289.7125,289.7914,19868.0
2019-09-18 13:50:00,294.0,294.35,293.79,293.87,6809.0,289.7914,290.1364,289.5844,289.6632,6809.0
2019-09-18 14:00:00,293.87,294.56,293.43,293.92,29997.0,289.6632,290.3434,289.2295,289.7125,29997.0
2019-09-18 14:10:00,293.91,293.99,292.92,293.01,26499.0,289.7027,289.7815,288.7268,288.8156,26499.0
2019-09-18 14:20:00,292.98,293.25,292.74,292.93,19940.0,288.786,289.0521,288.5494,288.7367,19940.0
2019-09-18 14:30:00,292.76,292.86,292.05,292.06,32159.0,288.5691,288.6677,287.8693,287.8792,32159.0
2019-09-18 14:40:00,291.92,292.4,291.92,292.4,24250.0,287.7412,288.2143,287.7412,288.2143,24250.0
2019-09-18 14:50:00,292.47,293.52,292.45,293.29,21664.0,288.2833,289.3183,288.2636,289.0916,21664.0
2019-09-18 15:00:00,293.28,293.39,292.63,292.88,12009.0,289.0817,289.1901,288.441,288.6874,12009.0
2019-09-18 15:10:00,292.88,293.55,292.88,293.5,15535.0,288.6874,289.3478,288.6874,289.2985,15535.0
2019-09-18 15:20:00,293.55,293.83,293.39,293.71,15008.0,289.3478,289.6238,289.1901,289.5055,15008.0
2019-09-18 15:30:00,293.69,294.77,293.64,294.63,17127.0,289.4858,290.5504,289.4365,290.4124,17127.0
2019-09-18 15:40:00,294.64,295.13,294.46,294.86,39927.0,290.4222,290.9052,290.2448,290.6391,39927.0
2019-09-18 15:50:00,294.81,295.07,294.29,294.9,63270.0,290.5898,290.8461,290.0772,290.6785,63270.0
2019-09-19 09:30:00,293.96,295.25,293.96,294.82,32518.0,289.752,291.0235,289.752,290.5996,32518.0
2019-09-19 09:40:00,294.52,294.68,293.9,294.61,8807.0,290.3039,290.4617,289.6928,290.3927,8807.0
2019-09-19 09:50:00,294.69,295.2,294.14,294.15,12676.0,290.4715,290.9742,289.9294,289.9392,12676.0
2019-09-19 10:00:00,294.31,294.89,294.26,294.71,6657.0,290.097,290.6686,290.0477,290.4912,6657.0
2019-09-19 10:10:00,294.74,295.16,294.34,294.89,8789.0,290.5208,290.9348,290.1265,290.6686,8789.0
2019-09-19 10:20:00,295.02,295.07,294.7,294.86,9887.0,290.7968,290.8461,290.4814,290.6391,9887.0
2019-09-19 10:30:00,294.92,295.15,294.89,294.98,10937.0,290.6982,290.9249,290.6686,290.7574,10937.0
2019-09-19 10:40:00,295.05,295.61,294.9,295.55,11376.0,290.8264,291.3783,290.6785,291.3192,11376.0
2019-09-19 10:50:00,295.5,295.62,295.39,295.43,19303.0,291.2699,291.3882,291.1615,291.2009,19303.0
2019-09-19 11:00:00,295.38,295.91,295.23,295.77,14238.0,291.1516,291.674,291.0038,291.5361,14238.0
2019-09-19 11:10:00,295.81,295.91,295.65,295.91,6900.0,291.5755,291.674,291.4178,291.674,6900.0
2019-09-19 11:20:00,295.98,296.55,295.94,296.34,8107.0,291.743,292.3049,291.7036,292.0979,8107.0
2019-09-19 11:30:00,296.3,296.73,296.3,296.66,10530.0,292.0585,292.4823,292.0585,292.4133,10530.0
2019-09-19 11:40:00,296.65,296.68,296.21,296.53,23261.0,292.4035,292.433,291.9698,292.2852,23261.0
2019-09-19 11:50:00,296.49,296.52,296.09,296.13,11554.0,292.2457,292.2753,291.8515,291.8909,11554.0
2019-09-19 12:00:00,296.22,296.76,296.19,296.76,12704.0,291.9796,292.5119,291.95,292.5119,12704.0
2019-09-19 12:10:00,296.7,296.7,296.52,296.52,5400.0,292.4527,292.4527,292.2753,292.2753,5400.0
2019-09-19 12:20:00,296.49,296.49,295.87,295.96,8819.0,292.2457,292.2457,291.6346,291.7233,8819.0
2019-09-19 12:30:00,295.93,296.39,295.89,296.36,3908.0,291.6938,292.1472,291.6543,292.1176,3908.0
2019-09-19 12:40:00,296.26,296.56,296.26,296.56,3895.0,292.019,292.3147,292.019,292.3147,3895.0
2019-09-19 12:50:00,296.5,296.59,296.36,296.39,5556.0,292.2556,292.3443,292.1176,292.1472,5556.0
2019-09-19 13:00:00,296.44,296.59,296.24,296.31,8002.0,292.1965,292.3443,291.9993,292.0683,8002.0
2019-09-19 13:10:00,296.25,296.27,295.79,295.98,10254.0,292.0092,292.0289,291.5558,291.743,10254.0
2019-09-19 13:20:00,295.95,296.13,295.79,295.88,12273.0,291.7135,291.8909,291.5558,291.6445,12273.0
2019-09-19 13:30:00,295.75,295.89,295.4,295.59,8139.0,291.5163,291.6543,291.1713,291.3586,8139.0
2019-09-19 13:40:00,295.61,295.65,295.2,295.58,10217.0,291.3783,291.4178,290.9742,291.3488,10217.0
2019-09-19 13:50:00,295.63,295.9,295.57,295.75,4666.0,291.3981,291.6642,291.3389,291.5163,4666.0
2019-09-19 14:00:00,295.82,296.1,295.71,295.83,8710.0,291.5853,291.8613,291.4769,291.5952,8710.0
2019-09-19 14:10:00,295.83,295.88,295.72,295.86,5169.0,291.5952,291.6445,291.4868,291.6248,5169.0
2019-09-19 14:20:00,295.87,295.91,295.35,295.48,9029.0,291.6346,291.674,291.1221,291.2502,9029.0
2019-09-19 14:30:00,295.45,295.49,295.29,295.43,3706.0,291.2206,291.2601,291.0629,291.2009,3706.0
2019-09-19 14:40:00,295.37,295.43,295.2,295.42,5168.0,291.1418,291.2009,290.9742,291.1911,5168.0
2019-09-19 14:50:00,295.49,295.57,295.18,295.27,8824.0,291.2601,291.3389,290.9545,291.0432,8824.0
2019-09-19 15:00:00,295.27,295.46,295.01,295.36,16547.0,291.0432,291.2305,290.7869,291.1319,16547.0
2019-09-19 15:10:00,295.34,295.39,295.05,295.06,9156.0,291.1122,291.1615,290.8264,290.8362,9156.0
2019-09-19 15:20:00,295.09,295.37,295.05,295.13,13094.0,290.8658,291.1418,290.8264,290.9052,13094.0
2019-09-19 15:30:00,295.0,295.04,294.45,294.84,20829.0,290.7771,290.8165,290.2349,290.6194,20829.0
2019-09-19 15:40:00,294.84,294.89,294.44,294.5,19840.0,290.6194,290.6686,290.2251,290.2842,19840.0
2019-09-19 15:50:00,294.54,295.67,294.38,295.17,104784.0,290.3237,291.4375,290.1659,290.9446,104784.0
2019-09-20 09:30:00,297.29,298.25,296.66,298.25,442233.0,293.0343,293.9805,292.4133,293.9805,442233.0
2019-09-20 09:40:00,298.17,298.3,297.47,298.29,11727.0,293.9017,294.0298,293.2117,294.02,11727.0
2019-09-20 09:50:00,298.34,298.39,297.3,297.3,10937.0,294.0693,294.1185,293.0441,293.0441,10937.0
2019-09-20 10:00:00,297.43,297.89,297.22,297.81,12536.0,293.1723,293.6257,292.9653,293.5468,12536.0
2019-09-20 10:10:00,297.71,297.77,296.73,296.95,10623.0,293.4483,293.5074,292.4823,292.6992,10623.0
2019-09-20 10:20:00,296.95,297.0,296.57,296.72,9003.0,292.6992,292.7484,292.3246,292.4725,9003.0
2019-09-20 10:30:00,296.69,297.39,296.59,297.34,21106.0,292.4429,293.1329,292.3443,293.0836,21106.0
2019-09-20 10:40:00,297.32,297.55,297.2,297.5,13341.0,293.0639,293.2906,292.9456,293.2413,13341.0
2019-09-20 10:50:00,297.55,297.9,297.49,297.88,20163.0,293.2906,293.6356,293.2314,293.6158,20163.0
2019-09-20 11:00:00,297.86,298.23,297.68,298.22,5952.0,293.5961,293.9608,293.4187,293.951,5952.0
2019-09-20 11:10:00,298.27,299.08,298.22,298.5,25698.0,294.0003,294.7987,293.951,294.227,25698.0
2019-09-20 11:20:00,298.6,298.83,298.09,298.19,18152.0,294.3255,294.5522,293.8228,293.9214,18152.0
2019-09-20 11:30:00,298.23,298.53,298.01,298.01,10777.0,293.9608,294.2565,293.744,293.744,10777.0
2019-09-20 11:40:00,298.14,298.14,297.65,297.86,8045.0,293.8721,293.8721,293.3891,293.5961,8045.0
2019-09-20 11:50:00,297.87,298.56,297.87,298.4,16058.0,293.606,294.2861,293.606,294.1284,16058.0
2019-09-20 12:00:00,298.52,298.77,298.38,298.44,17222.0,294.2467,294.4931,294.1087,294.1678,17222.0
2019-09-20 12:10:00,298.36,298.47,297.96,297.96,5844.0,294.089,294.1974,293.6947,293.6947,5844.0
2019-09-20 12:20:00,298.04,298.06,297.69,297.69,8222.0,293.7736,293.7933,293.4286,293.4286,8222.0
2019-09-20 12:30:00,297.73,297.78,297.46,297.46,5886.0,293.468,293.5173,293.2019,293.2019,5886.0
2019-09-20 12:40:00,297.43,297.53,297.28,297.46,4048.0,293.1723,293.2709,293.0244,293.2019,4048.0
2019-09-20 12:50:00,297.45,298.01,297.45,297.97,8588.0,293.192,293.744,293.192,293.7046,8588.0
2019-09-20 13:00:00,298.01,298.34,297.8,298.27,19401.0,293.744,294.0693,293.537,294.0003,19401.0
2019-09-20 13:10:00,298.32,298.5,295.56,296.7,24174.0,294.0495,294.227,291.3291,292.4527,24174.0
2019-09-20 13:20:00,296.5,296.77,296.28,296.55,3683.0,292.2556,292.5217,292.0387,292.3049,3683.0
2019-09-20 13:30:00,296.5,296.62,296.2,296.44,3299.0,292.2556,292.3739,291.9599,292.1965,3299.0
2019-09-20 13:40:00,296.4,296.83,296.01,296.01,6025.0,292.157,292.5809,291.7726,291.7726,6025.0
2019-09-20 13:50:00,296.08,296.58,295.96,296.28,5475.0,291.8416,292.3345,291.7233,292.0387,5475.0
2019-09-20 14:00:00,296.81,296.86,296.04,296.05,5261.0,292.5612,292.6104,291.8022,291.812,5261.0
2019-09-20 14:10:00,296.19,296.19,295.63,295.71,6203.0,291.95,291.95,291.3981,291.4769,6203.0
2019-09-20 14:20:00,295.71,296.47,295.68,296.4,9038.0,291.4769,292.226,291.4473,292.157,9038.0
2019-09-20 14:30:00,296.57,297.24,296.45,297.14,22338.0,292.3246,292.985,292.2063,292.8864,22338.0
2019-09-20 14:40:00,297.13,297.47,296.95,297.38,9274.0,292.8766,293.2117,292.6992,293.123,9274.0
2019-09-20 14:50:00,297.41,297.41,297.07,297.22,4938.0,293.1526,293.1526,292.8174,292.9653,4938.0
2019-09-20 15:00:00,297.21,297.49,297.13,297.24,8299.0,292.9554,293.2314,292.8766,292.985,8299.0
2019-09-20 15:10:00,297.19,297.86,297.14,297.84,11843.0,292.9357,293.5961,292.8864,293.5764,11843.0
2019-09-20 15:20:00,297.86,297.86,297.33,297.5,12637.0,293.5961,293.5961,293.0737,293.2413,12637.0
2019-09-20 15:30:00,297.53,297.55,296.87,297.08,13071.0,293.2709,293.2906,292.6203,292.8273,13071.0
2019-09-20 15:40:00,297.07,297.56,296.95,296.95,21859.0,292.8174,293.3004,292.6992,292.6992,21859.0
2019-09-20 15:50:00,296.95,297.57,296.22,296.38,72703.0,292.6992,293.3103,291.9796,292.1373,72703.0
2019-09-23 09:30:00,292.55,295.61,291.81,293.3,43420.0,288.3621,291.3783,287.6327,289.1014,43420.0
2019-09-23 09:40:00,293.47,293.48,292.42,292.71,18250.0,289.269,289.2788,288.234,288.5199,18250.0
2019-09-23 09:50:00,292.33,293.07,292.33,292.8,14197.0,288.1453,288.8747,288.1453,288.6086,14197.0
2019-09-23 10:00:00,292.85,293.11,292.2,292.27,17861.0,288.6579,288.9141,288.0172,288.0862,17861.0
2019-09-23 10:10:00,292.16,292.99,292.13,292.65,6192.0,287.9777,288.7958,287.9482,288.4607,6192.0
2019-09-23 10:20:00,292.65,292.84,292.38,292.77,5917.0,288.4607,288.648,288.1946,288.579,5917.0
2019-09-23 10:30:00,292.88,292.99,292.67,292.67,6903.0,288.6874,288.7958,288.4804,288.4804,6903.0
2019-09-23 10:40:00,292.58,292.65,292.04,292.41,6261.0,288.3917,288.4607,287.8594,288.2241,6261.0
2019-09-23 10:50:00,292.42,292.64,291.97,292.15,5418.0,288.234,288.4509,287.7904,287.9679,5418.0
2019-09-23 11:00:00,292.29,292.67,292.2,292.56,11019.0,288.1059,288.4804,288.0172,288.372,11019.0
2019-09-23 11:10:00,292.48,292.48,291.93,292.12,6095.0,288.2931,288.2931,287.751,287.9383,6095.0
2019-09-23 11:20:00,292.11,292.48,291.94,292.43,8112.0,287.9284,288.2931,287.7609,288.2439,8112.0
2019-09-23 11:30:00,292.5,292.7,292.25,292.35,5545.0,288.3129,288.51,288.0664,288.165,5545.0
2019-09-23 11:40:00,292.29,292.6,292.28,292.59,4570.0,288.1059,288.4114,288.096,288.4016,4570.0
2019-09-23 11:50:00,292.59,292.59,292.19,292.51,16690.0,288.4016,288.4016,288.0073,288.3227,16690.0
2019-09-23 12:00:00,292.53,292.59,292.34,292.56,5422.0,288.3424,288.4016,288.1552,288.372,5422.0
2019-09-23 12:10:00,292.56,292.58,292.3,292.34,10746.0,288.372,288.3917,288.1157,288.1552,10746.0
2019-09-23 12:20:00,292.32,292.61,292.27,292.5,15215.0,288.1354,288.4213,288.0862,288.3129,15215.0
2019-09-23 12:30:00,292.47,292.68,292.46,292.52,3149.0,288.2833,288.4903,288.2734,288.3326,3149.0
2019-09-23 12:40:00,292.6,292.63,292.47,292.57,7322.0,288.4114,288.441,288.2833,288.3819,7322.0
2019-09-23 12:50:00,292.53,292.74,292.38,292.41,4152.0,288.3424,288.5494,288.1946,288.2241,4152.0
2019-09-23 13:00:00,292.37,292.41,291.9,292.14,13087.0,288.1847,288.2241,287.7214,287.958,13087.0
2019-09-23 13:10:00,292.28,292.36,292.14,292.35,5688.0,288.096,288.1749,287.958,288.165,5688.0
2019-09-23 13:20:00,292.35,292.53,292.23,292.38,10954.0,288.165,288.3424,288.0467,288.1946,10954.0
2019-09-23 13:30:00,292.49,292.54,292.22,292.22,13058.0,288.303,288.3523,288.0369,288.0369,13058.0
2019-09-23 13:40:00,292.31,292.39,292.15,292.24,7713.0,288.1256,288.2044,287.9679,288.0566,7713.0
2019-09-23 13:50:00,292.24,292.24,291.81,291.83,4727.0,288.0566,288.0566,287.6327,287.6525,4727.0
2019-09-23 14:00:00,291.87,291.88,291.55,291.57,7023.0,287.6919,287.7017,287.3765,287.3962,7023.0
2019-09-23 14:10:00,291.51,291.61,291.24,291.55,9504.0,287.337,287.4356,287.0709,287.3765,9504.0
2019-09-23 14:20:00,291.63,291.95,291.47,291.83,11311.0,287.4553,287.7707,287.2976,287.6525,11311.0
2019-09-23 14:30:00,291.83,291.83,291.58,291.61,6023.0,287.6525,287.6525,287.406,287.4356,6023.0
2019-09-23 14:40:00,291.69,291.74,291.59,291.66,7533.0,287.5145,287.5637,287.4159,287.4849,7533.0
2019-09-23 14:50:00,291.74,291.83,291.62,291.7,13170.0,287.5637,287.6525,287.4455,287.5243,13170.0
2019-09-23 15:00:00,291.63,291.98,291.63,291.78,14907.0,287.4553,287.8003,287.4553,287.6032,14907.0
2019-09-23 15:10:00,291.88,291.88,291.7,291.81,8556.0,287.7017,287.7017,287.5243,287.6327,8556.0
2019-09-23 15:20:00,291.79,291.87,291.63,291.73,14125.0,287.613,287.6919,287.4553,287.5539,14125.0
2019-09-23 15:30:00,291.76,291.78,291.46,291.62,23034.0,287.5835,287.6032,287.2877,287.4455,23034.0
2019-09-23 15:40:00,291.62,291.66,291.23,291.29,26302.0,287.4455,287.4849,287.061,287.1202,26302.0
2019-09-23 15:50:00,291.28,291.37,290.13,290.5,108599.0,287.1103,287.199,285.9768,286.3415,108599.0
2019-09-24 09:30:00,292.5,293.68,291.74,292.65,51976.0,288.3129,289.476,287.5637,288.4607,51976.0
2019-09-24 09:40:00,292.6,292.94,291.97,292.11,23065.0,288.4114,288.7466,287.7904,287.9284,23065.0
2019-09-24 09:50:00,292.21,292.66,292.07,292.43,26826.0,288.027,288.4706,287.889,288.2439,26826.0
2019-09-24 10:00:00,292.27,292.67,291.68,292.33,33607.0,288.0862,288.4804,287.5046,288.1453,33607.0
2019-09-24 10:10:00,292.26,292.3,291.63,292.04,15321.0,288.0763,288.1157,287.4553,287.8594,15321.0
2019-09-24 10:20:00,292.07,292.15,291.21,291.43,10988.0,287.889,287.9679,287.0413,287.2582,10988.0
2019-09-24 10:30:00,291.24,291.31,290.81,290.98,29409.0,287.0709,287.1399,286.6471,286.8146,29409.0
2019-09-24 10:40:00,291.19,292.21,291.15,291.64,12484.0,287.0216,288.027,286.9822,287.4652,12484.0
2019-09-24 10:50:00,291.84,292.19,291.81,292.01,11683.0,287.6623,288.0073,287.6327,287.8299,11683.0
2019-09-24 11:00:00,291.93,291.96,290.69,290.69,20946.0,287.751,287.7806,286.5288,286.5288,20946.0
2019-09-24 11:10:00,290.69,291.26,290.59,290.81,7838.0,286.5288,287.0906,286.4302,286.6471,7838.0
2019-09-24 11:20:00,290.8,290.84,290.16,290.21,17498.0,286.6372,286.6766,286.0064,286.0556,17498.0
2019-09-24 11:30:00,290.16,290.3,289.86,290.0,11854.0,286.0064,286.1444,285.7107,285.8486,11854.0
2019-09-24 11:40:00,289.88,290.09,289.46,289.52,8640.0,285.7304,285.9374,285.3164,285.3755,8640.0
2019-09-24 11:50:00,289.64,289.64,289.01,289.18,4700.0,285.4938,285.4938,284.8728,285.0404,4700.0
2019-09-24 12:00:00,289.13,289.83,289.04,289.67,6253.0,284.9911,285.6811,284.9024,285.5234,6253.0
2019-09-24 12:10:00,289.7,290.16,289.44,289.64,8973.0,285.5529,286.0064,285.2967,285.4938,8973.0
2019-09-24 12:20:00,289.51,289.8,287.76,288.22,21522.0,285.3657,285.6515,283.6407,284.0941,21522.0
2019-09-24 12:30:00,288.05,288.14,287.13,287.17,7869.0,283.9266,284.0153,283.0197,283.0592,7869.0
2019-09-24 12:40:00,287.26,287.52,286.95,287.52,4683.0,283.1479,283.4041,282.8423,283.4041,4683.0
2019-09-24 12:50:00,287.35,287.39,286.6,286.72,8828.0,283.2366,283.276,282.4973,282.6156,8828.0
2019-09-24 13:00:00,286.66,287.13,286.5,286.51,16015.0,282.5565,283.0197,282.3988,282.4086,16015.0
2019-09-24 13:10:00,286.52,286.69,285.62,285.76,13323.0,282.4185,282.586,281.5313,281.6693,13323.0
2019-09-24 13:20:00,285.62,285.66,285.07,285.18,18735.0,281.5313,281.5708,280.9892,281.0976,18735.0
2019-09-24 13:30:00,285.24,285.97,285.19,285.59,19536.0,281.1568,281.8763,281.1075,281.5018,19536.0
2019-09-24 13:40:00,285.63,285.63,284.62,285.47,37203.0,281.5412,281.5412,280.5457,281.3835,37203.0
2019-09-24 13:50:00,285.38,285.76,285.12,285.58,24414.0,281.2948,281.6693,281.0385,281.4919,24414.0
2019-09-24 14:00:00,285.57,285.61,284.56,284.69,18651.0,281.4821,281.5215,280.4865,280.6147,18651.0
2019-09-24 14:10:00,284.56,287.03,284.49,286.93,28910.0,280.4865,282.9212,280.4175,282.8226,28910.0
2019-09-24 14:20:00,286.94,286.94,286.44,286.63,17075.0,282.8325,282.8325,282.3396,282.5269,17075.0
2019-09-24 14:30:00,286.57,286.65,285.26,285.61,40693.0,282.4677,282.5466,281.1765,281.5215,40693.0
2019-09-24 14:40:00,285.56,285.56,284.52,285.15,25994.0,281.4722,281.4722,280.4471,281.0681,25994.0
2019-09-24 14:50:00,285.04,285.46,284.94,285.15,12699.0,280.9597,281.3736,280.8611,281.0681,12699.0
2019-09-24 15:00:00,285.1,285.6,284.97,285.07,15894.0,281.0188,281.5116,280.8907,280.9892,15894.0
2019-09-24 15:10:00,285.02,285.77,284.92,285.17,12220.0,280.9399,281.6792,280.8414,281.0878,12220.0
2019-09-24 15:20:00,285.17,285.25,284.64,284.93,25888.0,281.0878,281.1666,280.5654,280.8512,25888.0
2019-09-24 15:30:00,284.78,284.91,284.48,284.78,19189.0,280.7034,280.8315,280.4077,280.7034,19189.0
2019-09-24 15:40:00,284.83,285.07,284.56,285.04,33219.0,280.7527,280.9892,280.4865,280.9597,33219.0
2019-09-24 15:50:00,284.99,285.26,284.38,285.25,112957.0,280.9104,281.1765,280.3091,281.1666,112957.0
2019-09-25 09:30:00,286.14,287.34,284.97,284.97,31928.0,282.0439,283.2267,280.8907,280.8907,31928.0
2019-09-25 09:40:00,284.96,285.77,282.74,282.91,19440.0,280.8808,281.6792,278.6926,278.8601,19440.0
2019-09-25 09:50:00,282.8,282.87,281.37,281.87,30226.0,278.7517,278.8207,277.3422,277.835,30226.0
2019-09-25 10:00:00,281.65,283.84,281.05,282.74,27097.0,277.6182,279.7768,277.0268,278.6926,27097.0
2019-09-25 10:10:00,282.82,283.41,282.55,282.76,11881.0,278.7714,279.353,278.5053,278.7123,11881.0
2019-09-25 10:20:00,282.73,283.22,282.48,283.15,11428.0,278.6827,279.1657,278.4363,279.0967,11428.0
2019-09-25 10:30:00,283.19,284.3,283.19,283.41,29288.0,279.1361,280.2302,279.1361,279.353,29288.0
2019-09-25 10:40:00,283.41,283.58,282.27,282.5,22811.0,279.353,279.5206,278.2293,278.456,22811.0
2019-09-25 10:50:00,282.58,284.09,282.16,283.54,26386.0,278.5349,280.0232,278.1209,279.4811,26386.0
2019-09-25 11:00:00,283.4,283.61,283.18,283.36,24786.0,279.3431,279.5501,279.1263,279.3037,24786.0
2019-09-25 11:10:00,283.2,283.71,283.15,283.44,19849.0,279.146,279.6487,279.0967,279.3826,19849.0
2019-09-25 11:20:00,283.5,284.24,283.5,283.65,13290.0,279.4417,280.1711,279.4417,279.5895,13290.0
2019-09-25 11:30:00,283.69,283.73,283.16,283.31,13484.0,279.629,279.6684,279.1066,279.2544,13484.0
2019-09-25 11:40:00,283.27,283.37,282.7,283.01,23716.0,279.215,279.3136,278.6531,278.9587,23716.0
2019-09-25 11:50:00,283.02,283.31,282.69,282.88,15973.0,278.9686,279.2544,278.6433,278.8306,15973.0
2019-09-25 12:00:00,282.9,283.12,282.74,282.87,29732.0,278.8503,279.0671,278.6926,278.8207,29732.0
2019-09-25 12:10:00,282.87,282.9,282.3,282.56,23182.0,278.8207,278.8503,278.2589,278.5152,23182.0
2019-09-25 12:20:00,282.64,282.87,282.04,282.84,18226.0,278.594,278.8207,278.0026,278.7911,18226.0
2019-09-25 12:30:00,282.84,283.11,282.81,282.88,11677.0,278.7911,279.0573,278.7616,278.8306,11677.0
2019-09-25 12:40:00,282.88,283.03,282.59,282.62,16873.0,278.8306,278.9784,278.5447,278.5743,16873.0
2019-09-25 12:50:00,282.6,283.06,282.55,282.84,17801.0,278.5546,279.008,278.5053,278.7911,17801.0
2019-09-25 13:00:00,282.84,283.06,282.71,282.99,13456.0,278.7911,279.008,278.663,278.939,13456.0
2019-09-25 13:10:00,282.94,283.19,282.86,283.0,13371.0,278.8897,279.1361,278.8109,278.9489,13371.0
2019-09-25 13:20:00,283.0,283.14,282.86,283.0,11627.0,278.9489,279.0868,278.8109,278.9489,11627.0
2019-09-25 13:30:00,283.02,283.07,282.72,282.94,20949.0,278.9686,279.0179,278.6729,278.8897,20949.0
2019-09-25 13:40:00,282.94,283.03,282.87,282.96,7880.0,278.8897,278.9784,278.8207,278.9094,7880.0
2019-09-25 13:50:00,282.9,283.03,282.65,282.75,11050.0,278.8503,278.9784,278.6039,278.7024,11050.0
2019-09-25 14:00:00,282.79,283.2,282.76,282.94,20241.0,278.7419,279.146,278.7123,278.8897,20241.0
2019-09-25 14:10:00,282.98,283.05,282.7,282.95,15526.0,278.9291,278.9981,278.6531,278.8996,15526.0
2019-09-25 14:20:00,283.0,283.02,282.71,282.74,19944.0,278.9489,278.9686,278.663,278.6926,19944.0
2019-09-25 14:30:00,282.68,283.03,282.58,282.93,21121.0,278.6334,278.9784,278.5349,278.8799,21121.0
2019-09-25 14:40:00,282.93,283.75,282.92,283.71,16505.0,278.8799,279.6881,278.87,279.6487,16505.0
2019-09-25 14:50:00,283.77,283.77,282.9,283.47,52189.0,279.7078,279.7078,278.8503,279.4121,52189.0
2019-09-25 15:00:00,283.5,283.52,282.9,282.94,52945.0,279.4417,279.4614,278.8503,278.8897,52945.0
2019-09-25 15:10:00,282.98,283.03,282.52,282.63,33844.0,278.9291,278.9784,278.4757,278.5841,33844.0
2019-09-25 15:20:00,282.64,282.74,281.81,281.82,47919.0,278.594,278.6926,277.7759,277.7857,47919.0
2019-09-25 15:30:00,281.81,282.35,281.66,282.01,69040.0,277.7759,278.3082,277.628,277.973,69040.0
2019-09-25 15:40:00,282.03,282.1,281.76,282.05,64536.0,277.9927,278.0617,277.7266,278.0125,64536.0
2019-09-25 15:50:00,282.05,282.55,281.7,282.26,154114.0,278.0125,278.5053,277.6675,278.2194,154114.0
2019-09-26 09:30:00,283.86,283.86,282.04,282.36,77530.0,279.7965,279.7965,278.0026,278.318,77530.0
2019-09-26 09:40:00,282.08,282.56,281.64,282.0,39510.0,278.042,278.5152,277.6083,277.9632,39510.0
2019-09-26 09:50:00,281.89,283.01,281.85,283.01,28829.0,277.8547,278.9587,277.8153,278.9587,28829.0
2019-09-26 10:00:00,282.94,284.4,282.85,283.93,27383.0,278.8897,280.3288,278.801,279.8655,27383.0
2019-09-26 10:10:00,283.8,284.46,283.54,283.87,17380.0,279.7374,280.388,279.4811,279.8064,17380.0
2019-09-26 10:20:00,283.87,284.52,283.79,284.52,19808.0,279.8064,280.4471,279.7275,280.4471,19808.0
2019-09-26 10:30:00,284.5,285.17,284.43,285.17,19124.0,280.4274,281.0878,280.3584,281.0878,19124.0
2019-09-26 10:40:00,285.12,286.17,284.89,286.15,38952.0,281.0385,282.0735,280.8118,282.0538,38952.0
2019-09-26 10:50:00,286.16,286.28,284.76,285.23,28120.0,282.0636,282.1819,280.6837,281.1469,28120.0
2019-09-26 11:00:00,285.15,285.15,284.27,284.66,16047.0,281.0681,281.0681,280.2007,280.5851,16047.0
2019-09-26 11:10:00,284.69,284.76,283.59,283.65,15476.0,280.6147,280.6837,279.5304,279.5895,15476.0
2019-09-26 11:20:00,283.69,283.71,282.69,283.31,28804.0,279.629,279.6487,278.6433,279.2544,28804.0
2019-09-26 11:30:00,283.38,283.46,282.84,283.42,17882.0,279.3234,279.4023,278.7911,279.3628,17882.0
2019-09-26 11:40:00,283.44,283.45,282.44,282.81,18745.0,279.3826,279.3924,278.3969,278.7616,18745.0
2019-09-26 11:50:00,282.81,282.85,282.63,282.74,9316.0,278.7616,278.801,278.5841,278.6926,9316.0
2019-09-26 12:00:00,282.78,283.2,282.63,283.16,19999.0,278.732,279.146,278.5841,279.1066,19999.0
2019-09-26 12:10:00,283.18,283.56,283.14,283.46,20482.0,279.1263,279.5008,279.0868,279.4023,20482.0
2019-09-26 12:20:00,283.47,284.15,283.37,284.15,24733.0,279.4121,280.0824,279.3136,280.0824,24733.0
2019-09-26 12:30:00,284.06,284.31,283.86,284.31,9618.0,279.9937,280.2401,279.7965,280.2401,9618.0
2019-09-26 12:40:00,284.42,284.55,284.23,284.53,11762.0,280.3485,280.4767,280.1612,280.457,11762.0
2019-09-26 12:50:00,284.53,285.25,284.4,285.18,41703.0,280.457,281.1666,280.3288,281.0976,41703.0
2019-09-26 13:00:00,285.24,285.62,285.08,285.59,15465.0,281.1568,281.5313,280.9991,281.5018,15465.0
2019-09-26 13:10:00,285.48,285.49,285.15,285.2,10107.0,281.3934,281.4032,281.0681,281.1174,10107.0
2019-09-26 13:20:00,285.21,285.21,284.7,285.11,18623.0,281.1272,281.1272,280.6245,281.0286,18623.0
2019-09-26 13:30:00,285.1,285.67,284.88,285.67,12683.0,281.0188,281.5806,280.8019,281.5806,12683.0
2019-09-26 13:40:00,285.63,286.0,285.57,285.89,11120.0,281.5412,281.9059,281.4821,281.7975,11120.0
2019-09-26 13:50:00,285.92,286.38,285.71,286.38,10973.0,281.8271,282.2805,281.6201,282.2805,10973.0
2019-09-26 14:00:00,286.35,286.69,286.31,286.66,11589.0,282.2509,282.586,282.2115,282.5565,11589.0
2019-09-26 14:10:00,286.69,286.87,286.55,286.8,11095.0,282.586,282.7635,282.448,282.6945,11095.0
2019-09-26 14:20:00,286.84,287.34,286.83,286.95,13928.0,282.7339,283.2267,282.724,282.8423,13928.0
2019-09-26 14:30:00,286.98,287.09,286.79,287.04,13834.0,282.8719,282.9803,282.6846,282.931,13834.0
2019-09-26 14:40:00,287.03,287.18,286.88,287.12,11239.0,282.9212,283.069,282.7733,283.0099,11239.0
2019-09-26 14:50:00,287.15,287.15,286.6,286.68,16779.0,283.0394,283.0394,282.4973,282.5762,16779.0
2019-09-26 15:00:00,286.63,287.4,286.62,287.39,16085.0,282.5269,283.2859,282.517,283.276,16085.0
2019-09-26 15:10:00,287.4,287.56,287.21,287.53,21327.0,283.2859,283.4436,283.0986,283.414,21327.0
2019-09-26 15:20:00,287.54,288.0,287.32,287.92,28732.0,283.4239,283.8773,283.207,283.7984,28732.0
2019-09-26 15:30:00,287.93,288.11,287.67,287.67,31325.0,283.8083,283.9857,283.552,283.552,31325.0
2019-09-26 15:40:00,287.65,287.67,287.18,287.57,29097.0,283.5323,283.552,283.069,283.4534,29097.0
2019-09-26 15:50:00,287.63,287.77,286.78,286.96,143823.0,283.5126,283.6506,282.6747,282.8522,143823.0
2019-09-27 09:30:00,288.35,288.35,287.13,287.26,23957.0,284.2223,284.2223,283.0197,283.1479,23957.0
2019-09-27 09:40:00,287.13,287.51,286.84,287.51,15141.0,283.0197,283.3943,282.7339,283.3943,15141.0
2019-09-27 09:50:00,287.58,287.8,287.29,287.75,20700.0,283.4633,283.6801,283.1774,283.6309,20700.0
2019-09-27 10:00:00,287.94,288.09,287.06,287.76,14905.0,283.8181,283.966,282.9507,283.6407,14905.0
2019-09-27 10:10:00,287.71,287.77,287.24,287.7,19248.0,283.5914,283.6506,283.1282,283.5816,19248.0
2019-09-27 10:20:00,287.72,289.03,287.65,288.82,17322.0,283.6013,284.8925,283.5323,284.6855,17322.0
2019-09-27 10:30:00,288.76,289.08,288.33,289.05,14401.0,284.6264,284.9418,284.2026,284.9122,14401.0
2019-09-27 10:40:00,289.13,289.82,289.13,289.6,26295.0,284.9911,285.6712,284.9911,285.4544,26295.0
2019-09-27 10:50:00,289.66,290.14,289.41,290.01,8686.0,285.5135,285.9866,285.2671,285.8585,8686.0
2019-09-27 11:00:00,289.92,290.17,289.46,289.67,11690.0,285.7698,286.0162,285.3164,285.5234,11690.0
2019-09-27 11:10:00,289.69,289.72,288.75,288.76,16438.0,285.5431,285.5727,284.6165,284.6264,16438.0
2019-09-27 11:20:00,288.76,289.38,288.76,289.08,15406.0,284.6264,285.2375,284.6264,284.9418,15406.0
2019-09-27 11:30:00,289.12,289.21,286.99,287.5,25328.0,284.9812,285.07,282.8817,283.3844,25328.0
2019-09-27 11:40:00,287.58,288.33,287.35,288.3,9045.0,283.4633,284.2026,283.2366,284.173,9045.0
2019-09-27 11:50:00,288.39,288.84,287.83,288.24,14458.0,284.2617,284.7053,283.7097,284.1138,14458.0
2019-09-27 12:00:00,288.23,288.59,287.88,287.96,9258.0,284.104,284.4588,283.759,283.8379,9258.0
2019-09-27 12:10:00,287.96,288.32,287.42,287.69,8202.0,283.8379,284.1927,283.3056,283.5717,8202.0
2019-09-27 12:20:00,287.59,287.67,287.43,287.65,4060.0,283.4731,283.552,283.3154,283.5323,4060.0
2019-09-27 12:30:00,287.51,287.7,287.14,287.68,13044.0,283.3943,283.5816,283.0296,283.5619,13044.0
2019-09-27 12:40:00,287.8,287.96,287.15,287.31,23868.0,283.6801,283.8379,283.0394,283.1972,23868.0
2019-09-27 12:50:00,287.23,287.26,286.6,286.6,11040.0,283.1183,283.1479,282.4973,282.4973,11040.0
2019-09-27 13:00:00,286.52,287.78,286.52,287.78,12976.0,282.4185,283.6604,282.4185,283.6604,12976.0
2019-09-27 13:10:00,287.76,288.13,287.34,287.43,24862.0,283.6407,284.0054,283.2267,283.3154,24862.0
2019-09-27 13:20:00,287.37,287.55,286.32,286.97,9201.0,283.2563,283.4337,282.2213,282.862,9201.0
2019-09-27 13:30:00,286.92,286.92,286.53,286.75,6921.0,282.8127,282.8127,282.4283,282.6452,6921.0
2019-09-27 13:40:00,286.79,287.56,286.7,287.24,15705.0,282.6846,283.4436,282.5959,283.1282,15705.0
2019-09-27 13:50:00,287.24,287.8,287.09,287.76,10602.0,283.1282,283.6801,282.9803,283.6407,10602.0
2019-09-27 14:00:00,287.63,287.75,286.96,286.96,14025.0,283.5126,283.6309,282.8522,282.8522,14025.0
2019-09-27 14:10:00,286.92,286.97,286.4,286.51,10093.0,282.8127,282.862,282.3002,282.4086,10093.0
2019-09-27 14:20:00,286.6,286.99,286.53,286.67,12177.0,282.4973,282.8817,282.4283,282.5663,12177.0
2019-09-27 14:30:00,286.61,286.66,285.92,286.03,7393.0,282.5072,282.5565,281.8271,281.9355,7393.0
2019-09-27 14:40:00,286.06,286.22,285.78,285.78,9169.0,281.965,282.1228,281.6891,281.6891,9169.0
2019-09-27 14:50:00,285.73,285.79,285.21,285.61,8694.0,281.6398,281.6989,281.1272,281.5215,8694.0
2019-09-27 15:00:00,285.62,286.34,285.57,285.9,10161.0,281.5313,282.241,281.4821,281.8073,10161.0
2019-09-27 15:10:00,285.85,286.62,285.81,286.44,10572.0,281.7581,282.517,281.7186,282.3396,10572.0
2019-09-27 15:20:00,286.38,286.57,285.98,285.98,10549.0,282.2805,282.4677,281.8862,281.8862,10549.0
2019-09-27 15:30:00,286.04,286.74,286.03,286.43,15979.0,281.9453,282.6353,281.9355,282.3298,15979.0
2019-09-27 15:40:00,286.42,287.05,286.42,287.05,21450.0,282.3199,282.9409,282.3199,282.9409,21450.0
2019-09-27 15:50:00,287.01,287.7,287.01,287.37,92127.0,282.9014,283.5816,282.9014,283.2563,92127.0
2019-09-30 09:30:00,286.91,288.57,286.79,288.45,26554.0,282.8029,284.4391,282.6846,284.3208,26554.0
2019-09-30 09:40:00,288.46,289.47,288.31,289.47,11331.0,284.3307,285.3262,284.1828,285.3262,11331.0
2019-09-30 09:50:00,289.78,291.57,289.73,290.96,27045.0,285.6318,287.3962,285.5825,286.7949,27045.0
2019-09-30 10:00:00,290.94,291.73,290.94,291.08,13724.0,286.7752,287.5539,286.7752,286.9132,13724.0
2019-09-30 10:10:00,291.07,292.32,290.74,291.68,24445.0,286.9033,288.1354,286.5781,287.5046,24445.0
2019-09-30 10:20:00,291.4,291.45,290.67,290.69,10129.0,287.2286,287.2779,286.5091,286.5288,10129.0
2019-09-30 10:30:00,290.73,291.96,290.68,291.46,22188.0,286.5682,287.7806,286.5189,287.2877,22188.0
2019-09-30 10:40:00,291.51,291.75,290.7,290.78,19064.0,287.337,287.5736,286.5386,286.6175,19064.0
2019-09-30 10:50:00,290.83,291.52,290.79,290.88,14162.0,286.6668,287.3469,286.6273,286.7161,14162.0
2019-09-30 11:00:00,290.96,291.36,290.58,291.02,20805.0,286.7949,287.1892,286.4203,286.854,20805.0
2019-09-30 11:10:00,291.13,291.28,290.82,290.83,20769.0,286.9625,287.1103,286.6569,286.6668,20769.0
2019-09-30 11:20:00,290.69,291.32,290.36,291.25,15236.0,286.5288,287.1498,286.2035,287.0808,15236.0
2019-09-30 11:30:00,291.35,291.7,291.21,291.7,15596.0,287.1793,287.5243,287.0413,287.5243,15596.0
2019-09-30 11:40:00,291.67,291.82,291.55,291.78,12347.0,287.4947,287.6426,287.3765,287.6032,12347.0
2019-09-30 11:50:00,291.79,292.17,291.72,292.17,13847.0,287.613,287.9876,287.544,287.9876,13847.0
2019-09-30 12:00:00,292.26,292.54,292.14,292.51,12327.0,288.0763,288.3523,287.958,288.3227,12327.0
2019-09-30 12:10:00,292.56,293.04,292.47,293.0,22257.0,288.372,288.8451,288.2833,288.8057,22257.0
2019-09-30 12:20:00,292.99,293.35,292.94,293.31,17365.0,288.7958,289.1507,288.7466,289.1113,17365.0
2019-09-30 12:30:00,293.28,293.49,292.77,293.0,12220.0,289.0817,289.2887,288.579,288.8057,12220.0
2019-09-30 12:40:00,293.03,293.04,292.81,292.84,10585.0,288.8353,288.8451,288.6184,288.648,10585.0
2019-09-30 12:50:00,292.8,292.81,292.39,292.51,6280.0,288.6086,288.6184,288.2044,288.3227,6280.0
2019-09-30 13:00:00,292.61,292.86,292.61,292.85,23491.0,288.4213,288.6677,288.4213,288.6579,23491.0
2019-09-30 13:10:00,292.85,293.24,292.85,293.21,13667.0,288.6579,289.0423,288.6579,289.0127,13667.0
2019-09-30 13:20:00,293.14,293.3,292.83,292.95,12400.0,288.9437,289.1014,288.6381,288.7564,12400.0
2019-09-30 13:30:00,293.01,293.27,292.87,293.19,8160.0,288.8156,289.0718,288.6776,288.993,8160.0
2019-09-30 13:40:00,293.15,293.25,292.97,293.13,14658.0,288.9536,289.0521,288.7761,288.9338,14658.0
2019-09-30 13:50:00,293.12,293.2,292.8,292.93,11677.0,288.924,289.0028,288.6086,288.7367,11677.0
2019-09-30 14:00:00,292.95,293.1,292.88,293.01,17740.0,288.7564,288.9043,288.6874,288.8156,17740.0
2019-09-30 14:10:00,293.09,293.11,292.76,293.11,12938.0,288.8944,288.9141,288.5691,288.9141,12938.0
2019-09-30 14:20:00,293.09,293.16,292.13,292.32,35995.0,288.8944,288.9634,287.9482,288.1354,35995.0
2019-09-30 14:30:00,292.27,292.27,291.64,291.77,7122.0,288.0862,288.0862,287.4652,287.5933,7122.0
2019-09-30 14:40:00,291.83,291.92,291.52,291.52,4398.0,287.6525,287.7412,287.3469,287.3469,4398.0
2019-09-30 14:50:00,291.51,291.92,291.42,291.56,17459.0,287.337,287.7412,287.2483,287.3863,17459.0
2019-09-30 15:00:00,291.62,291.65,291.26,291.33,14590.0,287.4455,287.475,287.0906,287.1596,14590.0
2019-09-30 15:10:00,291.33,291.7,291.26,291.68,12970.0,287.1596,287.5243,287.0906,287.5046,12970.0
2019-09-30 15:20:00,291.69,292.25,291.6,292.04,31529.0,287.5145,288.0664,287.4257,287.8594,31529.0
2019-09-30 15:30:00,292.04,292.04,291.51,291.72,36310.0,287.8594,287.8594,287.337,287.544,36310.0
2019-09-30 15:40:00,291.72,292.19,291.69,291.97,62707.0,287.544,288.0073,287.5145,287.7904,62707.0
2019-09-30 15:50:00,292.02,292.41,291.24,291.27,125439.0,287.8397,288.2241,287.0709,287.1005,125439.0
2019-10-01 09:30:00,291.78,292.78,290.11,292.68,32068.0,287.6032,288.5889,285.9571,288.4903,32068.0
2019-10-01 09:40:00,292.81,293.59,292.41,293.38,26874.0,288.6184,289.3873,288.2241,289.1803,26874.0
2019-10-01 09:50:00,293.42,293.63,293.12,293.53,29424.0,289.2197,289.4267,288.924,289.3281,29424.0
2019-10-01 10:00:00,293.48,293.48,290.81,291.81,75186.0,289.2788,289.2788,286.6471,287.6327,75186.0
2019-10-01 10:10:00,291.55,292.11,291.1,291.49,49185.0,287.3765,287.9284,286.9329,287.3173,49185.0
2019-10-01 10:20:00,291.43,292.18,291.18,292.18,40907.0,287.2582,287.9974,287.0118,287.9974,40907.0
2019-10-01 10:30:00,292.11,292.5,292.11,292.4,21095.0,287.9284,288.3129,287.9284,288.2143,21095.0
2019-10-01 10:40:00,292.48,292.52,291.8,291.94,33088.0,288.2931,288.3326,287.6229,287.7609,33088.0
2019-10-01 10:50:00,291.8,292.3,291.38,291.38,18251.0,287.6229,288.1157,287.2089,287.2089,18251.0
2019-10-01 11:00:00,291.41,291.41,290.67,291.26,40026.0,287.2385,287.2385,286.5091,287.0906,40026.0
2019-10-01 11:10:00,291.23,291.31,290.73,290.85,16174.0,287.061,287.1399,286.5682,286.6865,16174.0
2019-10-01 11:20:00,290.8,292.04,290.79,292.02,89852.0,286.6372,287.8594,286.6273,287.8397,89852.0
2019-10-01 11:30:00,292.02,292.13,291.66,291.72,54930.0,287.8397,287.9482,287.4849,287.544,54930.0
2019-10-01 11:40:00,291.81,291.86,290.95,291.05,15504.0,287.6327,287.682,286.785,286.8836,15504.0
2019-10-01 11:50:00,291.12,291.3,290.72,291.19,17185.0,286.9526,287.13,286.5583,287.0216,17185.0
2019-10-01 12:00:00,291.15,291.15,290.01,290.01,16501.0,286.9822,286.9822,285.8585,285.8585,16501.0
2019-10-01 12:10:00,290.0,290.36,289.7,290.16,10922.0,285.8486,286.2035,285.5529,286.0064,10922.0
2019-10-01 12:20:00,290.23,290.52,289.87,290.06,12398.0,286.0754,286.3612,285.7205,285.9078,12398.0
2019-10-01 12:30:00,290.1,290.29,289.85,289.85,7437.0,285.9472,286.1345,285.7008,285.7008,7437.0
2019-10-01 12:40:00,289.92,290.18,289.64,289.65,18503.0,285.7698,286.0261,285.4938,285.5037,18503.0
2019-10-01 12:50:00,289.68,289.68,289.0,289.06,18043.0,285.5332,285.5332,284.863,284.9221,18043.0
2019-10-01 13:00:00,288.98,289.06,288.55,288.7,8356.0,284.8432,284.9221,284.4194,284.5673,8356.0
2019-10-01 13:10:00,288.63,288.63,288.09,288.19,15952.0,284.4983,284.4983,283.966,284.0646,15952.0
2019-10-01 13:20:00,288.22,288.23,287.76,288.1,12214.0,284.0941,284.104,283.6407,283.9758,12214.0
2019-10-01 13:30:00,288.09,288.3,287.88,288.24,17183.0,283.966,284.173,283.759,284.1138,17183.0
2019-10-01 13:40:00,288.23,288.82,288.14,288.82,20186.0,284.104,284.6855,284.0153,284.6855,20186.0
2019-10-01 13:50:00,288.85,288.95,288.37,288.38,12182.0,284.7151,284.8137,284.242,284.2518,12182.0
2019-10-01 14:00:00,288.38,288.58,288.04,288.04,16541.0,284.2518,284.449,283.9167,283.9167,16541.0
2019-10-01 14:10:00,288.03,288.5,287.93,288.39,15913.0,283.9068,284.3701,283.8083,284.2617,15913.0
2019-10-01 14:20:00,288.4,288.57,288.0,288.1,22402.0,284.2716,284.4391,283.8773,283.9758,22402.0
2019-10-01 14:30:00,288.09,288.49,287.99,288.39,25400.0,283.966,284.3603,283.8674,284.2617,25400.0
2019-10-01 14:40:00,288.39,288.47,287.85,287.94,48570.0,284.2617,284.3405,283.7294,283.8181,48570.0
2019-10-01 14:50:00,287.95,288.08,287.79,288.04,39440.0,283.828,283.9561,283.6703,283.9167,39440.0
2019-10-01 15:00:00,288.01,288.18,287.54,288.08,32597.0,283.8871,284.0547,283.4239,283.9561,32597.0
2019-10-01 15:10:00,288.17,288.18,287.74,287.87,28515.0,284.0448,284.0547,283.621,283.7491,28515.0
2019-10-01 15:20:00,287.92,288.34,287.83,288.29,32313.0,283.7984,284.2124,283.7097,284.1631,32313.0
2019-10-01 15:30:00,288.31,288.46,287.93,288.11,37231.0,284.1828,284.3307,283.8083,283.9857,37231.0
2019-10-01 15:40:00,288.08,288.39,287.94,288.09,37865.0,283.9561,284.2617,283.8181,283.966,37865.0
2019-10-01 15:50:00,288.04,288.11,287.11,287.47,81647.0,283.9167,283.9857,283.0,283.3549,81647.0
2019-10-02 09:30:00,285.01,286.73,284.24,284.24,60263.0,280.9301,282.6255,280.1711,280.1711,60263.0
2019-10-02 09:40:00,284.44,284.5,283.03,283.6,36053.0,280.3682,280.4274,278.9784,279.5403,36053.0
2019-10-02 09:50:00,283.59,283.59,280.63,281.05,47096.0,279.5304,279.5304,276.6128,277.0268,47096.0
2019-10-02 10:00:00,280.94,280.95,279.09,279.79,73341.0,276.9183,276.9282,275.0948,275.7848,73341.0
2019-10-02 10:10:00,279.68,279.69,277.81,278.12,41978.0,275.6764,275.6862,273.8331,274.1387,41978.0
2019-10-02 10:20:00,278.01,279.19,277.69,278.84,45921.0,274.0303,275.1934,273.7149,274.8484,45921.0
2019-10-02 10:30:00,278.61,278.61,277.73,278.11,32013.0,274.6217,274.6217,273.7543,274.1289,32013.0
2019-10-02 10:40:00,278.09,278.75,277.92,278.35,27603.0,274.1091,274.7597,273.9416,274.3654,27603.0
2019-10-02 10:50:00,278.44,278.89,278.17,278.42,24551.0,274.4541,274.8977,274.188,274.4344,24551.0
2019-10-02 11:00:00,278.51,279.23,278.34,279.23,22653.0,274.5231,275.2328,274.3556,275.2328,22653.0
2019-10-02 11:10:00,279.24,279.24,278.45,278.98,24700.0,275.2427,275.2427,274.464,274.9864,24700.0
2019-10-02 11:20:00,279.12,279.7,278.77,278.93,33731.0,275.1244,275.6961,274.7794,274.9371,33731.0
2019-10-02 11:30:00,278.86,279.13,278.11,279.13,25626.0,274.8681,275.1343,274.1289,275.1343,25626.0
2019-10-02 11:40:00,279.17,279.43,278.49,278.77,30510.0,275.1737,275.43,274.5034,274.7794,30510.0
2019-10-02 11:50:00,278.74,279.32,278.39,278.66,32329.0,274.7498,275.3215,274.4048,274.671,32329.0
2019-10-02 12:00:00,278.6,278.7,277.99,278.5,26037.0,274.6118,274.7104,274.0106,274.5133,26037.0
2019-10-02 12:10:00,278.46,278.52,277.63,277.63,19337.0,274.4738,274.533,273.6557,273.6557,19337.0
2019-10-02 12:20:00,277.74,278.24,277.66,278.04,15152.0,273.7641,274.257,273.6853,274.0599,15152.0
2019-10-02 12:30:00,278.07,278.49,277.68,277.68,12903.0,274.0894,274.5034,273.705,273.705,12903.0
2019-10-02 12:40:00,277.77,277.86,277.2,277.33,24862.0,273.7937,273.8824,273.2319,273.36,24862.0
2019-10-02 12:50:00,277.3,277.66,277.03,277.29,17409.0,273.3304,273.6853,273.0643,273.3206,17409.0
2019-10-02 13:00:00,277.19,278.04,277.01,278.04,28135.0,273.222,274.0599,273.0446,274.0599,28135.0
2019-10-02 13:10:00,278.11,278.37,277.87,278.06,22931.0,274.1289,274.3851,273.8923,274.0796,22931.0
2019-10-02 13:20:00,278.07,278.24,277.86,278.24,13512.0,274.0894,274.257,273.8824,274.257,13512.0
2019-10-02 13:30:00,278.18,278.24,277.64,278.09,17927.0,274.1979,274.257,273.6656,274.1091,17927.0
2019-10-02 13:40:00,278.18,278.21,277.73,277.91,19876.0,274.1979,274.2274,273.7543,273.9317,19876.0
2019-10-02 13:50:00,277.96,278.26,277.76,278.0,12955.0,273.981,274.2767,273.7839,274.0204,12955.0
2019-10-02 14:00:00,277.99,278.46,277.73,278.36,35170.0,274.0106,274.4738,273.7543,274.3753,35170.0
2019-10-02 14:10:00,278.35,279.07,278.18,278.9,20172.0,274.3654,275.0751,274.1979,274.9075,20172.0
2019-10-02 14:20:00,278.93,279.45,278.83,279.42,14723.0,274.9371,275.4497,274.8385,275.4201,14723.0
2019-10-02 14:30:00,279.43,279.84,279.19,279.84,21055.0,275.43,275.8341,275.1934,275.8341,21055.0
2019-10-02 14:40:00,280.0,280.52,279.82,280.34,20593.0,275.9918,276.5044,275.8144,276.3269,20593.0
2019-10-02 14:50:00,280.32,280.66,280.11,280.4,17230.0,276.3072,276.6424,276.1002,276.3861,17230.0
2019-10-02 15:00:00,280.47,280.5,279.43,279.97,20400.0,276.4551,276.4846,275.43,275.9622,20400.0
2019-10-02 15:10:00,279.99,281.07,279.99,280.84,21420.0,275.9819,277.0465,275.9819,276.8198,21420.0
2019-10-02 15:20:00,280.8,281.01,279.95,280.33,22472.0,276.7803,276.9873,275.9425,276.3171,22472.0
2019-10-02 15:30:00,280.27,280.73,280.16,280.41,28684.0,276.2579,276.7113,276.1495,276.3959,28684.0
2019-10-02 15:40:00,280.42,280.91,279.81,280.04,41007.0,276.4058,276.8888,275.8045,276.0312,41007.0
2019-10-02 15:50:00,280.03,280.05,279.17,279.54,104911.0,276.0214,276.0411,275.1737,275.5384,104911.0
2019-10-03 09:30:00,278.15,279.0,277.59,278.78,27302.0,274.1683,275.0061,273.6163,274.7893,27302.0
2019-10-03 09:40:00,278.99,280.38,278.98,280.23,21158.0,274.9963,276.3664,274.9864,276.2185,21158.0
2019-10-03 09:50:00,280.23,280.67,279.68,280.19,32551.0,276.2185,276.6522,275.6764,276.1791,32551.0
2019-10-03 10:00:00,279.94,279.95,274.3,274.47,110797.0,275.9327,275.9425,270.3734,270.541,110797.0
2019-10-03 10:10:00,274.5,276.53,274.46,276.53,43311.0,270.5705,272.5715,270.5311,272.5715,43311.0
2019-10-03 10:20:00,276.35,278.06,276.3,278.0,50817.0,272.394,274.0796,272.3448,274.0204,50817.0
2019-10-03 10:30:00,278.1,278.69,277.53,278.28,32106.0,274.119,274.7006,273.5572,274.2964,32106.0
2019-10-03 10:40:00,278.15,278.15,277.59,278.06,29593.0,274.1683,274.1683,273.6163,274.0796,29593.0
2019-10-03 10:50:00,278.07,278.86,277.74,278.74,33218.0,274.0894,274.8681,273.7641,274.7498,33218.0
2019-10-03 11:00:00,278.75,279.96,278.62,279.96,51827.0,274.7597,275.9524,274.6316,275.9524,51827.0
2019-10-03 11:10:00,279.93,280.68,279.8,280.57,28335.0,275.9228,276.6621,275.7947,276.5536,28335.0
2019-10-03 11:20:00,280.57,280.84,280.36,280.63,18968.0,276.5536,276.8198,276.3466,276.6128,18968.0
2019-10-03 11:30:00,280.8,281.48,280.79,280.84,18863.0,276.7803,277.4506,276.7705,276.8198,18863.0
2019-10-03 11:40:00,280.83,281.12,280.31,280.45,26109.0,276.8099,277.0958,276.2974,276.4354,26109.0
2019-10-03 11:50:00,280.53,280.84,280.32,280.62,14114.0,276.5142,276.8198,276.3072,276.6029,14114.0
2019-10-03 12:00:00,280.66,280.93,280.46,280.46,9658.0,276.6424,276.9085,276.4452,276.4452,9658.0
2019-10-03 12:10:00,280.6,280.79,280.36,280.64,26075.0,276.5832,276.7705,276.3466,276.6226,26075.0
2019-10-03 12:20:00,280.57,281.54,280.55,281.5,29333.0,276.5536,277.5098,276.5339,277.4703,29333.0
2019-10-03 12:30:00,281.38,281.45,281.0,281.45,18470.0,277.352,277.421,276.9775,277.421,18470.0
2019-10-03 12:40:00,281.37,281.71,281.34,281.47,13198.0,277.3422,277.6773,277.3126,277.4408,13198.0
2019-10-03 12:50:00,281.51,281.99,281.31,281.99,12799.0,277.4802,277.9533,277.283,277.9533,12799.0
2019-10-03 13:00:00,281.99,282.24,281.71,282.01,17089.0,277.9533,278.1997,277.6773,277.973,17089.0
2019-10-03 13:10:00,281.97,282.51,281.95,282.48,9527.0,277.9336,278.4659,277.9139,278.4363,9527.0
2019-10-03 13:20:00,282.41,282.84,282.26,282.5,20457.0,278.3673,278.7911,278.2194,278.456,20457.0
2019-10-03 13:30:00,282.48,283.05,282.41,282.72,16849.0,278.4363,278.9981,278.3673,278.6729,16849.0
2019-10-03 13:40:00,282.75,283.76,282.75,283.62,35847.0,278.7024,279.698,278.7024,279.56,35847.0
2019-10-03 13:50:00,283.66,283.86,283.11,283.76,16077.0,279.5994,279.7965,279.0573,279.698,16077.0
2019-10-03 14:00:00,283.7,283.77,283.33,283.44,23508.0,279.6388,279.7078,279.2741,279.3826,23508.0
2019-10-03 14:10:00,283.44,283.51,282.97,283.51,17447.0,279.3826,279.4516,278.9193,279.4516,17447.0
2019-10-03 14:20:00,283.52,283.97,283.41,283.75,14503.0,279.4614,279.905,279.353,279.6881,14503.0
2019-10-03 14:30:00,283.68,283.68,283.23,283.53,18118.0,279.6191,279.6191,279.1756,279.4713,18118.0
2019-10-03 14:40:00,283.65,283.65,283.16,283.45,16411.0,279.5895,279.5895,279.1066,279.3924,16411.0
2019-10-03 14:50:00,283.41,283.48,282.67,282.74,11520.0,279.353,279.422,278.6236,278.6926,11520.0
2019-10-03 15:00:00,282.79,282.9,282.37,282.66,22187.0,278.7419,278.8503,278.3279,278.6137,22187.0
2019-10-03 15:10:00,282.71,282.78,282.25,282.43,16369.0,278.663,278.732,278.2096,278.387,16369.0
2019-10-03 15:20:00,282.36,282.49,281.88,282.13,16763.0,278.318,278.4462,277.8449,278.0913,16763.0
2019-10-03 15:30:00,282.1,282.22,281.67,282.19,20080.0,278.0617,278.18,277.6379,278.1504,20080.0
2019-10-03 15:40:00,282.15,282.41,281.68,281.71,27731.0,278.111,278.3673,277.6477,277.6773,27731.0
2019-10-03 15:50:00,281.62,282.89,281.33,282.89,103420.0,277.5886,278.8404,277.3028,278.8404,103420.0
2019-10-04 09:30:00,282.85,285.95,282.77,285.84,45574.0,278.801,281.8566,278.7221,281.7482,45574.0
2019-10-04 09:40:00,285.93,286.95,285.74,286.93,35712.0,281.8369,282.8423,281.6496,282.8226,35712.0
2019-10-04 09:50:00,286.9,287.24,286.64,286.82,30783.0,282.793,283.1282,282.5367,282.7142,30783.0
2019-10-04 10:00:00,286.8,287.35,286.62,287.34,29592.0,282.6945,283.2366,282.517,283.2267,29592.0
2019-10-04 10:10:00,287.32,287.75,287.2,287.54,32552.0,283.207,283.6309,283.0887,283.4239,32552.0
2019-10-04 10:20:00,287.57,287.64,287.1,287.1,24508.0,283.4534,283.5224,282.9902,282.9902,24508.0
2019-10-04 10:30:00,287.04,287.15,285.88,286.17,39762.0,282.931,283.0394,281.7876,282.0735,39762.0
2019-10-04 10:40:00,286.26,287.0,286.15,287.0,36085.0,282.1622,282.8916,282.0538,282.8916,36085.0
2019-10-04 10:50:00,287.01,287.26,286.42,286.88,23588.0,282.9014,283.1479,282.3199,282.7733,23588.0
2019-10-04 11:00:00,286.81,287.51,286.65,287.44,19327.0,282.7043,283.3943,282.5466,283.3253,19327.0
2019-10-04 11:10:00,287.37,287.66,287.22,287.66,15350.0,283.2563,283.5421,283.1084,283.5421,15350.0
2019-10-04 11:20:00,287.7,287.7,287.24,287.46,23083.0,283.5816,283.5816,283.1282,283.345,23083.0
2019-10-04 11:30:00,287.52,288.41,287.52,288.21,20987.0,283.4041,284.2814,283.4041,284.0843,20987.0
2019-10-04 11:40:00,288.17,288.7,288.17,288.26,19508.0,284.0448,284.5673,284.0448,284.1336,19508.0
2019-10-04 11:50:00,288.25,288.63,288.2,288.34,12553.0,284.1237,284.4983,284.0744,284.2124,12553.0
2019-10-04 12:00:00,288.3,288.78,288.26,288.78,12406.0,284.173,284.6461,284.1336,284.6461,12406.0
2019-10-04 12:10:00,288.76,288.99,288.63,288.63,14956.0,284.6264,284.8531,284.4983,284.4983,14956.0
2019-10-04 12:20:00,288.63,288.86,288.51,288.83,12237.0,284.4983,284.725,284.38,284.6954,12237.0
2019-10-04 12:30:00,288.81,289.25,288.73,289.14,12124.0,284.6757,285.1094,284.5968,285.001,12124.0
2019-10-04 12:40:00,289.13,289.17,288.96,289.15,20559.0,284.9911,285.0305,284.8235,285.0108,20559.0
2019-10-04 12:50:00,289.15,289.57,289.15,289.26,12575.0,285.0108,285.4248,285.0108,285.1192,12575.0
2019-10-04 13:00:00,289.3,289.8,289.28,289.49,20255.0,285.1587,285.6515,285.139,285.3459,20255.0
2019-10-04 13:10:00,289.46,289.63,289.46,289.54,19955.0,285.3164,285.4839,285.3164,285.3952,19955.0
2019-10-04 13:20:00,289.59,289.64,289.43,289.64,17217.0,285.4445,285.4938,285.2868,285.4938,17217.0
2019-10-04 13:30:00,289.63,289.84,289.55,289.55,12617.0,285.4839,285.6909,285.4051,285.4051,12617.0
2019-10-04 13:40:00,289.58,290.0,289.58,289.74,14724.0,285.4347,285.8486,285.4347,285.5924,14724.0
2019-10-04 13:50:00,289.76,289.88,289.62,289.72,18226.0,285.6121,285.7304,285.4741,285.5727,18226.0
2019-10-04 14:00:00,289.77,290.23,289.52,290.18,26969.0,285.6219,286.0754,285.3755,286.0261,26969.0
2019-10-04 14:10:00,290.26,290.77,290.16,290.57,25079.0,286.1049,286.6076,286.0064,286.4105,25079.0
2019-10-04 14:20:00,290.63,290.64,290.14,290.14,13522.0,286.4696,286.4795,285.9866,285.9866,13522.0
2019-10-04 14:30:00,290.15,290.27,289.99,290.17,13839.0,285.9965,286.1148,285.8388,286.0162,13839.0
2019-10-04 14:40:00,290.14,290.58,290.1,290.51,25440.0,285.9866,286.4203,285.9472,286.3513,25440.0
2019-10-04 14:50:00,290.49,290.59,290.28,290.51,20929.0,286.3316,286.4302,286.1246,286.3513,20929.0
2019-10-04 15:00:00,290.56,290.66,290.4,290.65,21729.0,286.4006,286.4992,286.2429,286.4893,21729.0
2019-10-04 15:10:00,290.61,290.64,290.4,290.63,23927.0,286.4499,286.4795,286.2429,286.4696,23927.0
2019-10-04 15:20:00,290.63,290.78,290.33,290.71,32648.0,286.4696,286.6175,286.1739,286.5485,32648.0
2019-10-04 15:30:00,290.72,291.35,290.68,291.29,42509.0,286.5583,287.1793,286.5189,287.1202,42509.0
2019-10-04 15:40:00,291.32,292.37,291.23,292.29,65743.0,287.1498,288.1847,287.061,288.1059,65743.0
2019-10-04 15:50:00,292.31,292.44,291.81,292.27,155913.0,288.1256,288.2537,287.6327,288.0862,155913.0
2019-10-07 09:30:00,290.49,290.81,289.77,289.89,46525.0,286.3316,286.6471,285.6219,285.7402,46525.0
2019-10-07 09:40:00,290.0,290.46,289.87,289.94,18042.0,285.8486,286.3021,285.7205,285.7895,18042.0
2019-10-07 09:50:00,290.0,290.44,289.96,289.96,18101.0,285.8486,286.2823,285.8092,285.8092,18101.0
2019-10-07 10:00:00,289.99,290.65,289.93,290.59,42175.0,285.8388,286.4893,285.7797,286.4302,42175.0
2019-10-07 10:10:00,290.65,290.98,290.24,290.24,52705.0,286.4893,286.8146,286.0852,286.0852,52705.0
2019-10-07 10:20:00,290.23,290.71,290.16,290.57,7897.0,286.0754,286.5485,286.0064,286.4105,7897.0
2019-10-07 10:30:00,290.54,290.89,290.17,290.19,36851.0,286.3809,286.7259,286.0162,286.0359,36851.0
2019-10-07 10:40:00,290.37,290.83,290.13,290.23,5090.0,286.2134,286.6668,285.9768,286.0754,5090.0
2019-10-07 10:50:00,290.26,291.06,290.26,291.01,46151.0,286.1049,286.8935,286.1049,286.8442,46151.0
2019-10-07 11:00:00,291.04,291.83,290.99,291.83,12756.0,286.8738,287.6525,286.8245,287.6525,12756.0
2019-10-07 11:10:00,291.84,291.84,291.19,291.38,16360.0,287.6623,287.6623,287.0216,287.2089,16360.0
2019-10-07 11:20:00,291.53,292.12,291.53,291.85,18245.0,287.3567,287.9383,287.3567,287.6722,18245.0
2019-10-07 11:30:00,291.82,292.36,291.82,292.04,14654.0,287.6426,288.1749,287.6426,287.8594,14654.0
2019-10-07 11:40:00,292.01,292.36,291.85,292.28,15817.0,287.8299,288.1749,287.6722,288.096,15817.0
2019-10-07 11:50:00,292.28,292.76,292.15,292.15,13837.0,288.096,288.5691,287.9679,287.9679,13837.0
2019-10-07 12:00:00,292.15,292.18,291.88,292.04,42378.0,287.9679,287.9974,287.7017,287.8594,42378.0
2019-10-07 12:10:00,292.0,292.3,291.99,292.06,13145.0,287.82,288.1157,287.8102,287.8792,13145.0
2019-10-07 12:20:00,292.14,292.36,292.0,292.08,15735.0,287.958,288.1749,287.82,287.8989,15735.0
2019-10-07 12:30:00,292.08,292.26,292.02,292.21,12293.0,287.8989,288.0763,287.8397,288.027,12293.0
2019-10-07 12:40:00,292.23,292.92,292.23,292.88,29316.0,288.0467,288.7268,288.0467,288.6874,29316.0
2019-10-07 12:50:00,292.86,293.0,292.4,292.43,21185.0,288.6677,288.8057,288.2143,288.2439,21185.0
2019-10-07 13:00:00,292.42,292.68,292.1,292.1,27460.0,288.234,288.4903,287.9186,287.9186,27460.0
2019-10-07 13:10:00,292.04,292.19,291.7,292.09,19285.0,287.8594,288.0073,287.5243,287.9087,19285.0
2019-10-07 13:20:00,292.06,292.21,292.02,292.2,13235.0,287.8792,288.027,287.8397,288.0172,13235.0
2019-10-07 13:30:00,292.22,294.04,292.16,293.86,47953.0,288.0369,289.8308,287.9777,289.6534,47953.0
2019-10-07 13:40:00,293.79,293.89,293.4,293.67,13791.0,289.5844,289.683,289.2,289.4661,13791.0
2019-10-07 13:50:00,293.65,293.84,293.49,293.81,14457.0,289.4464,289.6337,289.2887,289.6041,14457.0
2019-10-07 14:00:00,293.84,293.99,293.43,293.59,29578.0,289.6337,289.7815,289.2295,289.3873,29578.0
2019-10-07 14:10:00,293.54,293.58,292.93,293.0,20747.0,289.338,289.3774,288.7367,288.8057,20747.0
2019-10-07 14:20:00,292.96,293.03,292.74,292.95,22256.0,288.7663,288.8353,288.5494,288.7564,22256.0
2019-10-07 14:30:00,292.93,292.93,291.85,292.09,22730.0,288.7367,288.7367,287.6722,287.9087,22730.0
2019-10-07 14:40:00,292.08,292.28,291.85,291.96,34861.0,287.8989,288.096,287.6722,287.7806,34861.0
2019-10-07 14:50:00,291.95,291.95,291.15,291.47,16733.0,287.7707,287.7707,286.9822,287.2976,16733.0
2019-10-07 15:00:00,291.52,291.54,291.12,291.36,25887.0,287.3469,287.3666,286.9526,287.1892,25887.0
2019-10-07 15:10:00,291.36,291.41,290.99,291.03,45921.0,287.1892,287.2385,286.8245,286.8639,45921.0
2019-10-07 15:20:00,291.0,291.29,290.76,291.1,58557.0,286.8343,287.1202,286.5978,286.9329,58557.0
2019-10-07 15:30:00,291.11,291.12,290.44,290.76,52895.0,286.9428,286.9526,286.2823,286.5978,52895.0
2019-10-07 15:40:00,290.76,290.76,290.16,290.31,37006.0,286.5978,286.5978,286.0064,286.1542,37006.0
2019-10-07 15:50:00,290.25,290.25,289.06,289.21,129721.0,286.0951,286.0951,284.9221,285.07,129721.0
2019-10-08 09:30:00,282.11,284.81,277.49,279.14,183121.0,278.0716,280.7329,273.5177,275.1441,183121.0
2019-10-08 09:40:00,278.97,279.36,277.32,277.57,155182.0,274.9765,275.361,273.3502,273.5966,155182.0
2019-10-08 09:50:00,277.44,277.98,276.39,276.42,73977.0,273.4684,274.0007,272.4335,272.463,73977.0
2019-10-08 10:00:00,276.47,276.79,273.07,274.97,169865.0,272.5123,272.8277,269.161,271.0338,169865.0
2019-10-08 10:10:00,274.89,275.68,273.89,275.65,116745.0,270.9549,271.7336,269.9693,271.7041,116745.0
2019-10-08 10:20:00,275.59,275.93,274.97,275.34,76887.0,271.6449,271.9801,271.0338,271.3985,76887.0
2019-10-08 10:30:00,275.27,275.56,274.29,275.31,52909.0,271.3295,271.6154,270.3635,271.3689,52909.0
2019-10-08 10:40:00,275.41,276.32,274.8,274.91,27877.0,271.4675,272.3645,270.8662,270.9747,27877.0
2019-10-08 10:50:00,274.88,276.14,274.48,276.1,60392.0,270.9451,272.1871,270.5508,272.1476,60392.0
2019-10-08 11:00:00,276.1,276.21,274.96,275.14,25576.0,272.1476,272.2561,271.0239,271.2014,25576.0
2019-10-08 11:10:00,275.14,275.53,274.85,275.0,29049.0,271.2014,271.5858,270.9155,271.0634,29049.0
2019-10-08 11:20:00,274.99,274.99,274.25,274.55,48029.0,271.0535,271.0535,270.3241,270.6198,48029.0
2019-10-08 11:30:00,274.5,274.58,273.48,273.66,30964.0,270.5705,270.6494,269.5651,269.7426,30964.0
2019-10-08 11:40:00,273.39,273.61,272.26,272.44,68707.0,269.4764,269.6933,268.3626,268.54,68707.0
2019-10-08 11:50:00,272.48,273.12,272.48,273.12,43714.0,268.5794,269.2103,268.5794,269.2103,43714.0
2019-10-08 12:00:00,273.01,273.54,272.67,272.75,54372.0,269.1019,269.6243,268.7667,268.8456,54372.0
2019-10-08 12:10:00,272.72,273.14,272.61,272.96,69084.0,268.816,269.23,268.7076,269.0526,69084.0
2019-10-08 12:20:00,273.02,273.07,272.27,272.27,82592.0,269.1117,269.161,268.3725,268.3725,82592.0
2019-10-08 12:30:00,272.25,272.28,270.33,271.28,82024.0,268.3527,268.3823,266.4602,267.3966,82024.0
2019-10-08 12:40:00,271.29,272.7,271.06,272.28,78476.0,267.4065,268.7963,267.1798,268.3823,78476.0
2019-10-08 12:50:00,272.37,273.69,272.03,273.31,35896.0,268.471,269.7721,268.1359,269.3976,35896.0
2019-10-08 13:00:00,273.22,273.22,272.41,272.56,19730.0,269.3089,269.3089,268.5104,268.6583,19730.0
2019-10-08 13:10:00,272.44,272.45,271.61,272.11,16259.0,268.54,268.5499,267.7219,268.2147,16259.0
2019-10-08 13:20:00,272.32,272.93,272.17,272.66,61385.0,268.4217,269.023,268.2739,268.7569,61385.0
2019-10-08 13:30:00,272.66,272.97,272.37,272.87,55639.0,268.7569,269.0624,268.471,268.9639,55639.0
2019-10-08 13:40:00,272.87,274.79,272.86,274.59,30116.0,268.9639,270.8564,268.954,270.6592,30116.0
2019-10-08 13:50:00,274.66,275.1,273.88,274.37,35727.0,270.7282,271.1619,269.9594,270.4424,35727.0
2019-10-08 14:00:00,274.36,274.9,273.74,274.22,88613.0,270.4325,270.9648,269.8214,270.2945,88613.0
2019-10-08 14:10:00,274.15,274.15,273.5,273.87,50397.0,270.2255,270.2255,269.5848,269.9495,50397.0
2019-10-08 14:20:00,274.0,274.47,273.73,274.47,34034.0,270.0777,270.541,269.8116,270.541,34034.0
2019-10-08 14:30:00,274.44,275.31,274.02,275.16,82672.0,270.5114,271.3689,270.0974,271.2211,82672.0
2019-10-08 14:40:00,275.19,276.53,274.95,276.48,56223.0,271.2507,272.5715,271.0141,272.5222,56223.0
2019-10-08 14:50:00,276.57,276.61,274.02,274.65,67904.0,272.6109,272.6503,270.0974,270.7184,67904.0
2019-10-08 15:00:00,274.7,275.39,274.22,274.56,44521.0,270.7677,271.4478,270.2945,270.6297,44521.0
2019-10-08 15:10:00,274.57,274.57,273.86,274.56,32019.0,270.6395,270.6395,269.9397,270.6297,32019.0
2019-10-08 15:20:00,274.6,274.9,274.45,274.56,43657.0,270.6691,270.9648,270.5212,270.6297,43657.0
2019-10-08 15:30:00,274.56,274.83,272.87,272.92,64869.0,270.6297,270.8958,268.9639,269.0131,64869.0
2019-10-08 15:40:00,272.98,273.13,272.21,272.49,69950.0,269.0723,269.2201,268.3133,268.5893,69950.0
2019-10-08 15:50:00,272.36,272.73,271.89,271.89,164495.0,268.4612,268.8259,267.9979,267.9979,164495.0
2019-10-09 09:30:00,278.7,278.7,275.97,276.59,72125.0,274.7104,274.7104,272.0195,272.6306,72125.0
2019-10-09 09:40:00,276.65,276.8,275.47,275.94,33145.0,272.6898,272.8376,271.5266,271.9899,33145.0
2019-10-09 09:50:00,275.95,276.28,275.37,275.44,53021.0,271.9998,272.325,271.4281,271.4971,53021.0
2019-10-09 10:00:00,275.57,275.97,275.18,275.43,32672.0,271.6252,272.0195,271.2408,271.4872,32672.0
2019-10-09 10:10:00,275.41,276.1,275.27,276.09,29581.0,271.4675,272.1476,271.3295,272.1378,29581.0
2019-10-09 10:20:00,276.19,277.24,276.19,276.89,25594.0,272.2363,273.2713,272.2363,272.9263,25594.0
2019-10-09 10:30:00,276.88,277.2,276.52,276.97,19761.0,272.9165,273.2319,272.5616,273.0052,19761.0
2019-10-09 10:40:00,276.99,277.51,276.85,277.13,16901.0,273.0249,273.5374,272.8869,273.1629,16901.0
2019-10-09 10:50:00,277.18,277.66,277.18,277.55,46396.0,273.2122,273.6853,273.2122,273.5769,46396.0
2019-10-09 11:00:00,277.6,277.65,276.68,276.81,32245.0,273.6262,273.6754,272.7193,272.8475,32245.0
2019-10-09 11:10:00,276.8,276.86,276.03,276.39,16801.0,272.8376,272.8967,272.0786,272.4335,16801.0
2019-10-09 11:20:00,276.34,277.17,276.08,277.11,20148.0,272.3842,273.2023,272.1279,273.1432,20148.0
2019-10-09 11:30:00,277.05,277.61,276.69,277.23,50844.0,273.084,273.636,272.7292,273.2615,50844.0
2019-10-09 11:40:00,277.18,277.73,277.04,277.36,15287.0,273.2122,273.7543,273.0742,273.3896,15287.0
2019-10-09 11:50:00,277.36,277.46,276.74,276.78,18056.0,273.3896,273.4882,272.7785,272.8179,18056.0
2019-10-09 12:00:00,276.8,278.18,276.72,277.96,33040.0,272.8376,274.1979,272.7588,273.981,33040.0
2019-10-09 12:10:00,277.95,278.31,277.66,277.66,15170.0,273.9711,274.326,273.6853,273.6853,15170.0
2019-10-09 12:20:00,277.71,278.03,277.55,277.77,7986.0,273.7346,274.05,273.5769,273.7937,7986.0
2019-10-09 12:30:00,277.9,278.25,277.81,278.14,8328.0,273.9219,274.2668,273.8331,274.1584,8328.0
2019-10-09 12:40:00,278.07,278.12,277.48,277.73,18397.0,274.0894,274.1387,273.5079,273.7543,18397.0
2019-10-09 12:50:00,277.84,278.26,277.48,278.21,14898.0,273.8627,274.2767,273.5079,274.2274,14898.0
2019-10-09 13:00:00,278.33,278.81,277.9,278.02,13859.0,274.3457,274.8188,273.9219,274.0401,13859.0
2019-10-09 13:10:00,277.9,278.15,277.71,277.82,8091.0,273.9219,274.1683,273.7346,273.843,8091.0
2019-10-09 13:20:00,277.79,277.83,277.23,277.48,35847.0,273.8134,273.8529,273.2615,273.5079,35847.0
2019-10-09 13:30:00,277.48,277.65,277.07,277.07,20328.0,273.5079,273.6754,273.1037,273.1037,20328.0
2019-10-09 13:40:00,277.01,277.46,277.0,277.46,9575.0,273.0446,273.4882,273.0347,273.4882,9575.0
2019-10-09 13:50:00,277.44,277.54,277.02,277.04,15386.0,273.4684,273.567,273.0545,273.0742,15386.0
2019-10-09 14:00:00,277.03,277.03,276.5,276.58,20202.0,273.0643,273.0643,272.5419,272.6208,20202.0
2019-10-09 14:10:00,276.58,277.13,276.4,277.11,16637.0,272.6208,273.1629,272.4433,273.1432,16637.0
2019-10-09 14:20:00,277.1,277.41,277.01,277.1,15248.0,273.1333,273.4389,273.0446,273.1333,15248.0
2019-10-09 14:30:00,277.13,277.46,277.13,277.35,9110.0,273.1629,273.4882,273.1629,273.3797,9110.0
2019-10-09 14:40:00,277.36,277.64,277.21,277.24,18810.0,273.3896,273.6656,273.2417,273.2713,18810.0
2019-10-09 14:50:00,277.25,277.77,277.19,277.77,21863.0,273.2812,273.7937,273.222,273.7937,21863.0
2019-10-09 15:00:00,277.79,278.32,277.79,278.21,14604.0,273.8134,274.3358,273.8134,274.2274,14604.0
2019-10-09 15:10:00,278.23,278.52,278.18,278.26,20602.0,274.2471,274.533,274.1979,274.2767,20602.0
2019-10-09 15:20:00,278.26,278.29,277.98,278.24,25968.0,274.2767,274.3063,274.0007,274.257,25968.0
2019-10-09 15:30:00,278.28,278.36,278.11,278.22,70619.0,274.2964,274.3753,274.1289,274.2373,70619.0
2019-10-09 15:40:00,278.19,278.19,276.31,276.32,64045.0,274.2077,274.2077,272.3546,272.3645,64045.0
2019-10-09 15:50:00,276.46,276.7,275.92,276.6,125313.0,272.5025,272.739,271.9702,272.6405,125313.0
2019-10-10 09:30:00,276.29,277.88,276.28,277.0,39405.0,272.3349,273.9021,272.325,273.0347,39405.0
2019-10-10 09:40:00,276.68,277.89,276.27,277.89,16468.0,272.7193,273.912,272.3152,273.912,16468.0
2019-10-10 09:50:00,277.86,278.85,277.18,278.5,20383.0,273.8824,274.8583,273.2122,274.5133,20383.0
2019-10-10 10:00:00,278.61,279.1,278.5,278.87,21220.0,274.6217,275.1047,274.5133,274.878,21220.0
2019-10-10 10:10:00,278.87,279.63,278.57,279.53,28762.0,274.878,275.6271,274.5823,275.5285,28762.0
2019-10-10 10:20:00,279.49,279.63,278.99,279.24,16713.0,275.4891,275.6271,274.9963,275.2427,16713.0
2019-10-10 10:30:00,279.48,279.7,279.3,279.61,16566.0,275.4792,275.6961,275.3018,275.6074,16566.0
2019-10-10 10:40:00,279.62,279.74,279.13,279.13,9971.0,275.6172,275.7355,275.1343,275.1343,9971.0
2019-10-10 10:50:00,279.18,281.18,279.16,280.95,21704.0,275.1835,277.1549,275.1638,276.9282,21704.0
2019-10-10 11:00:00,281.06,282.32,280.92,282.19,31811.0,277.0366,278.2786,276.8986,278.1504,31811.0
2019-10-10 11:10:00,282.27,282.56,281.85,281.85,19285.0,278.2293,278.5152,277.8153,277.8153,19285.0
2019-10-10 11:20:00,281.85,282.03,281.62,281.76,17690.0,277.8153,277.9927,277.5886,277.7266,17690.0
2019-10-10 11:30:00,281.71,281.9,281.07,281.13,14371.0,277.6773,277.8646,277.0465,277.1056,14371.0
2019-10-10 11:40:00,281.0,281.61,280.83,281.59,8459.0,276.9775,277.5788,276.8099,277.559,8459.0
2019-10-10 11:50:00,281.59,281.84,281.54,281.67,8339.0,277.559,277.8055,277.5098,277.6379,8339.0
2019-10-10 12:00:00,281.62,281.83,281.22,281.22,5877.0,277.5886,277.7956,277.1943,277.1943,5877.0
2019-10-10 12:10:00,281.19,281.27,280.6,280.63,17610.0,277.1648,277.2436,276.5832,276.6128,17610.0
2019-10-10 12:20:00,280.6,280.6,280.09,280.42,5586.0,276.5832,276.5832,276.0805,276.4058,5586.0
2019-10-10 12:30:00,280.43,280.53,279.94,280.44,6488.0,276.4156,276.5142,275.9327,276.4255,6488.0
2019-10-10 12:40:00,280.44,280.6,280.16,280.55,6305.0,276.4255,276.5832,276.1495,276.5339,6305.0
2019-10-10 12:50:00,280.46,280.71,280.15,280.67,11259.0,276.4452,276.6916,276.1397,276.6522,11259.0
2019-10-10 13:00:00,280.68,280.96,280.61,280.72,9226.0,276.6621,276.9381,276.5931,276.7015,9226.0
2019-10-10 13:10:00,280.76,280.76,279.64,279.75,14828.0,276.7409,276.7409,275.637,275.7454,14828.0
2019-10-10 13:20:00,279.81,280.31,279.81,280.06,12990.0,275.8045,276.2974,275.8045,276.0509,12990.0
2019-10-10 13:30:00,279.98,280.49,279.5,280.49,9095.0,275.9721,276.4748,275.499,276.4748,9095.0
2019-10-10 13:40:00,280.51,280.85,280.37,280.58,9378.0,276.4945,276.8296,276.3565,276.5635,9378.0
2019-10-10 13:50:00,280.79,281.3,280.64,281.21,10576.0,276.7705,277.2732,276.6226,277.1845,10576.0
2019-10-10 14:00:00,281.12,281.75,279.86,280.02,23578.0,277.0958,277.7167,275.8538,276.0115,23578.0
2019-10-10 14:10:00,279.98,280.96,279.96,280.79,9383.0,275.9721,276.9381,275.9524,276.7705,9383.0
2019-10-10 14:20:00,280.72,280.82,280.27,280.54,7376.0,276.7015,276.8001,276.2579,276.5241,7376.0
2019-10-10 14:30:00,280.39,280.88,280.27,280.41,9297.0,276.3762,276.8592,276.2579,276.3959,9297.0
2019-10-10 14:40:00,280.38,280.56,280.04,280.55,7757.0,276.3664,276.5438,276.0312,276.5339,7757.0
2019-10-10 14:50:00,280.62,280.82,280.2,280.36,7774.0,276.6029,276.8001,276.1889,276.3466,7774.0
2019-10-10 15:00:00,280.31,280.31,280.0,280.22,11165.0,276.2974,276.2974,275.9918,276.2086,11165.0
2019-10-10 15:10:00,280.21,280.44,280.06,280.33,14720.0,276.1988,276.4255,276.0509,276.3171,14720.0
2019-10-10 15:20:00,280.34,280.61,280.21,280.5,16463.0,276.3269,276.5931,276.1988,276.4846,16463.0
2019-10-10 15:30:00,280.55,280.76,280.29,280.34,20645.0,276.5339,276.7409,276.2776,276.3269,20645.0
2019-10-10 15:40:00,280.35,280.83,280.27,280.78,24636.0,276.3368,276.8099,276.2579,276.7606,24636.0
2019-10-10 15:50:00,280.9,281.14,280.37,280.6,84915.0,276.8789,277.1155,276.3565,276.5832,84915.0
2019-10-11 09:30:00,285.66,287.92,284.02,285.86,45323.0,281.5708,283.7984,279.9543,281.7679,45323.0
2019-10-11 09:40:00,285.91,286.46,285.22,286.05,42418.0,281.8172,282.3593,281.1371,281.9552,42418.0
2019-10-11 09:50:00,286.13,286.36,285.05,285.27,54662.0,282.034,282.2608,280.9695,281.1864,54662.0
2019-10-11 10:00:00,285.13,285.78,285.13,285.78,27153.0,281.0484,281.6891,281.0484,281.6891,27153.0
2019-10-11 10:10:00,285.93,286.63,285.78,286.26,16428.0,281.8369,282.5269,281.6891,282.1622,16428.0
2019-10-11 10:20:00,286.16,286.91,286.15,286.82,10955.0,282.0636,282.8029,282.0538,282.7142,10955.0
2019-10-11 10:30:00,286.86,286.93,286.42,286.54,15313.0,282.7536,282.8226,282.3199,282.4382,15313.0
2019-10-11 10:40:00,286.44,286.46,285.9,286.35,20358.0,282.3396,282.3593,281.8073,282.2509,20358.0
2019-10-11 10:50:00,286.46,286.99,286.45,286.95,30469.0,282.3593,282.8817,282.3495,282.8423,30469.0
2019-10-11 11:00:00,286.9,287.19,285.87,286.69,62283.0,282.793,283.0789,281.7778,282.586,62283.0
2019-10-11 11:10:00,286.69,286.79,286.17,286.63,15766.0,282.586,282.6846,282.0735,282.5269,15766.0
2019-10-11 11:20:00,286.67,286.81,286.46,286.56,8003.0,282.5663,282.7043,282.3593,282.4579,8003.0
2019-10-11 11:30:00,286.56,287.14,286.47,287.1,17262.0,282.4579,283.0296,282.3692,282.9902,17262.0
2019-10-11 11:40:00,287.1,287.18,285.54,285.9,13521.0,282.9902,283.069,281.4525,281.8073,13521.0
2019-10-11 11:50:00,285.79,286.0,285.53,285.71,2900.0,281.6989,281.9059,281.4426,281.6201,2900.0
2019-10-11 12:00:00,285.79,285.84,285.29,285.54,23805.0,281.6989,281.7482,281.2061,281.4525,23805.0
2019-10-11 12:10:00,285.38,285.52,284.85,284.93,28151.0,281.2948,281.4328,280.7724,280.8512,28151.0
2019-10-11 12:20:00,284.92,284.96,284.59,284.64,7863.0,280.8414,280.8808,280.5161,280.5654,7863.0
2019-10-11 12:30:00,284.61,285.02,283.57,284.68,24753.0,280.5358,280.9399,279.5107,280.6048,24753.0
2019-10-11 12:40:00,284.67,284.73,284.2,284.53,9266.0,280.5949,280.6541,280.1317,280.457,9266.0
2019-10-11 12:50:00,284.7,285.11,284.68,285.03,5516.0,280.6245,281.0286,280.6048,280.9498,5516.0
2019-10-11 13:00:00,284.96,285.04,284.61,284.69,5837.0,280.8808,280.9597,280.5358,280.6147,5837.0
2019-10-11 13:10:00,284.7,284.73,283.86,284.17,7386.0,280.6245,280.6541,279.7965,280.1021,7386.0
2019-10-11 13:20:00,284.19,285.35,284.0,284.56,17885.0,280.1218,281.2652,279.9345,280.4865,17885.0
2019-10-11 13:30:00,284.62,284.79,284.1,284.25,23396.0,280.5457,280.7132,280.0331,280.181,23396.0
2019-10-11 13:40:00,284.26,285.29,284.26,285.11,8335.0,280.1908,281.2061,280.1908,281.0286,8335.0
2019-10-11 13:50:00,285.19,285.49,285.09,285.33,4241.0,281.1075,281.4032,281.0089,281.2455,4241.0
2019-10-11 14:00:00,285.22,285.34,284.98,284.98,6007.0,281.1371,281.2554,280.9005,280.9005,6007.0
2019-10-11 14:10:00,285.07,285.57,284.77,285.57,10302.0,280.9892,281.4821,280.6935,281.4821,10302.0
2019-10-11 14:20:00,285.6,286.24,285.6,286.17,7810.0,281.5116,282.1425,281.5116,282.0735,7810.0
2019-10-11 14:30:00,286.12,286.37,286.1,286.36,4303.0,282.0242,282.2706,282.0045,282.2608,4303.0
2019-10-11 14:40:00,286.33,286.48,285.87,285.87,9574.0,282.2312,282.379,281.7778,281.7778,9574.0
2019-10-11 14:50:00,285.81,286.03,285.25,285.52,11386.0,281.7186,281.9355,281.1666,281.4328,11386.0
2019-10-11 15:00:00,285.49,285.52,285.06,285.47,11375.0,281.4032,281.4328,280.9794,281.3835,11375.0
2019-10-11 15:10:00,285.37,285.77,285.37,285.48,9139.0,281.2849,281.6792,281.2849,281.3934,9139.0
2019-10-11 15:20:00,285.44,285.74,285.25,285.62,9770.0,281.3539,281.6496,281.1666,281.5313,9770.0
2019-10-11 15:30:00,285.52,285.99,284.95,285.97,26957.0,281.4328,281.8961,280.8709,281.8763,26957.0
2019-10-11 15:40:00,285.99,285.99,283.63,283.98,25566.0,281.8961,281.8961,279.5698,279.9148,25566.0
2019-10-11 15:50:00,284.04,284.38,283.34,283.53,93040.0,279.974,280.3091,279.284,279.4713,93040.0
2019-10-14 09:30:00,284.09,285.03,283.81,283.9,18094.0,280.0232,280.9498,279.7473,279.836,18094.0
2019-10-14 09:40:00,283.86,285.73,283.49,285.73,32820.0,279.7965,281.6398,279.4318,281.6398,32820.0
2019-10-14 09:50:00,285.64,286.04,284.47,284.47,13583.0,281.5511,281.9453,280.3978,280.3978,13583.0
2019-10-14 10:00:00,284.69,284.88,283.9,284.4,6565.0,280.6147,280.8019,279.836,280.3288,6565.0
2019-10-14 10:10:00,284.34,285.51,284.32,285.13,14326.0,280.2697,281.4229,280.25,281.0484,14326.0
2019-10-14 10:20:00,285.15,285.56,284.86,285.56,7548.0,281.0681,281.4722,280.7822,281.4722,7548.0
2019-10-14 10:30:00,285.7,286.11,285.47,285.7,7571.0,281.6102,282.0143,281.3835,281.6102,7571.0
2019-10-14 10:40:00,285.8,285.85,285.56,285.79,9639.0,281.7088,281.7581,281.4722,281.6989,9639.0
2019-10-14 10:50:00,285.75,285.99,285.63,285.91,6142.0,281.6595,281.8961,281.5412,281.8172,6142.0
2019-10-14 11:00:00,285.83,285.83,285.26,285.7,8108.0,281.7383,281.7383,281.1765,281.6102,8108.0
2019-10-14 11:10:00,285.73,286.62,285.58,286.56,11106.0,281.6398,282.517,281.4919,282.4579,11106.0
2019-10-14 11:20:00,286.61,286.61,285.56,285.78,9956.0,282.5072,282.5072,281.4722,281.6891,9956.0
2019-10-14 11:30:00,285.76,286.66,285.76,286.65,11908.0,281.6693,282.5565,281.6693,282.5466,11908.0
2019-10-14 11:40:00,286.65,286.72,285.85,285.86,8071.0,282.5466,282.6156,281.7581,281.7679,8071.0
2019-10-14 11:50:00,285.89,286.4,285.85,286.24,6763.0,281.7975,282.3002,281.7581,282.1425,6763.0
2019-10-14 12:00:00,286.19,286.28,285.94,286.2,6259.0,282.0932,282.1819,281.8468,282.103,6259.0
2019-10-14 12:10:00,286.2,286.2,286.0,286.12,4550.0,282.103,282.103,281.9059,282.0242,4550.0
2019-10-14 12:20:00,286.09,286.11,285.62,285.79,6235.0,281.9946,282.0143,281.5313,281.6989,6235.0
2019-10-14 12:30:00,285.79,285.93,285.66,285.77,5442.0,281.6989,281.8369,281.5708,281.6792,5442.0
2019-10-14 12:40:00,285.73,285.74,285.41,285.54,10142.0,281.6398,281.6496,281.3244,281.4525,10142.0
2019-10-14 12:50:00,285.54,285.59,284.9,285.0,13222.0,281.4525,281.5018,280.8217,280.9202,13222.0
2019-10-14 13:00:00,284.79,285.06,284.66,285.0,5649.0,280.7132,280.9794,280.5851,280.9202,5649.0
2019-10-14 13:10:00,284.97,285.03,284.5,284.52,17165.0,280.8907,280.9498,280.4274,280.4471,17165.0
2019-10-14 13:20:00,284.52,284.63,284.24,284.4,9173.0,280.4471,280.5555,280.1711,280.3288,9173.0
2019-10-14 13:30:00,284.34,284.47,284.26,284.46,4449.0,280.2697,280.3978,280.1908,280.388,4449.0
2019-10-14 13:40:00,284.43,284.63,284.31,284.63,6035.0,280.3584,280.5555,280.2401,280.5555,6035.0
2019-10-14 13:50:00,284.63,284.88,284.34,284.88,6921.0,280.5555,280.8019,280.2697,280.8019,6921.0
2019-10-14 14:00:00,284.93,285.01,284.36,284.76,6384.0,280.8512,280.9301,280.2894,280.6837,6384.0
2019-10-14 14:10:00,284.85,284.99,284.62,284.96,9131.0,280.7724,280.9104,280.5457,280.8808,9131.0
2019-10-14 14:20:00,284.93,285.0,284.5,284.5,3578.0,280.8512,280.9202,280.4274,280.4274,3578.0
2019-10-14 14:30:00,284.42,284.6,284.21,284.22,7898.0,280.3485,280.5259,280.1415,280.1514,7898.0
2019-10-14 14:40:00,284.13,284.34,284.07,284.22,3246.0,280.0627,280.2697,280.0035,280.1514,3246.0
2019-10-14 14:50:00,284.25,284.61,284.2,284.5,5219.0,280.181,280.5358,280.1317,280.4274,5219.0
2019-10-14 15:00:00,284.47,284.47,283.98,284.04,4751.0,280.3978,280.3978,279.9148,279.974,4751.0
2019-10-14 15:10:00,284.14,284.15,283.92,284.13,11384.0,280.0725,280.0824,279.8557,280.0627,11384.0
2019-10-14 15:20:00,284.13,284.21,283.77,283.98,11891.0,280.0627,280.1415,279.7078,279.9148,11891.0
2019-10-14 15:30:00,283.92,283.98,283.52,283.71,35292.0,279.8557,279.9148,279.4614,279.6487,35292.0
2019-10-14 15:40:00,283.71,283.75,283.5,283.62,25016.0,279.6487,279.6881,279.4417,279.56,25016.0
2019-10-14 15:50:00,283.62,284.43,283.49,284.2,82746.0,279.56,280.3584,279.4318,280.1317,82746.0
2019-10-15 09:30:00,286.07,286.99,285.62,285.99,28310.0,281.9749,282.8817,281.5313,281.8961,28310.0
2019-10-15 09:40:00,285.87,286.2,285.22,285.91,29709.0,281.7778,282.103,281.1371,281.8172,29709.0
2019-10-15 09:50:00,285.76,285.86,285.39,285.5,22595.0,281.6693,281.7679,281.3046,281.4131,22595.0
2019-10-15 10:00:00,285.43,286.14,285.31,285.78,21965.0,281.3441,282.0439,281.2258,281.6891,21965.0
2019-10-15 10:10:00,285.73,286.2,285.64,285.92,50946.0,281.6398,282.103,281.5511,281.8271,50946.0
2019-10-15 10:20:00,285.98,286.5,285.97,286.34,20450.0,281.8862,282.3988,281.8763,282.241,20450.0
2019-10-15 10:30:00,286.46,287.06,286.45,286.88,31540.0,282.3593,282.9507,282.3495,282.7733,31540.0
2019-10-15 10:40:00,286.89,287.18,286.7,286.75,12337.0,282.7832,283.069,282.5959,282.6452,12337.0
2019-10-15 10:50:00,286.82,287.41,286.8,287.41,20867.0,282.7142,283.2957,282.6945,283.2957,20867.0
2019-10-15 11:00:00,287.48,287.97,287.48,287.63,12411.0,283.3647,283.8477,283.3647,283.5126,12411.0
2019-10-15 11:10:00,287.64,287.77,286.69,286.74,12940.0,283.5224,283.6506,282.586,282.6353,12940.0
2019-10-15 11:20:00,286.76,286.77,286.15,286.35,20692.0,282.655,282.6649,282.0538,282.2509,20692.0
2019-10-15 11:30:00,286.44,286.44,285.51,285.64,8450.0,282.3396,282.3396,281.4229,281.5511,8450.0
2019-10-15 11:40:00,285.63,285.95,285.42,285.88,20077.0,281.5412,281.8566,281.3342,281.7876,20077.0
2019-10-15 11:50:00,285.88,285.97,285.64,285.83,10624.0,281.7876,281.8763,281.5511,281.7383,10624.0
2019-10-15 12:00:00,285.83,286.26,285.83,285.97,7110.0,281.7383,282.1622,281.7383,281.8763,7110.0
2019-10-15 12:10:00,285.97,286.13,285.88,285.89,6369.0,281.8763,282.034,281.7876,281.7975,6369.0
2019-10-15 12:20:00,285.88,285.88,285.46,285.56,20709.0,281.7876,281.7876,281.3736,281.4722,20709.0
2019-10-15 12:30:00,285.55,286.01,285.45,286.01,18415.0,281.4623,281.9158,281.3638,281.9158,18415.0
2019-10-15 12:40:00,286.09,286.13,285.58,285.79,9448.0,281.9946,282.034,281.4919,281.6989,9448.0
2019-10-15 12:50:00,285.73,286.2,285.69,286.12,13621.0,281.6398,282.103,281.6003,282.0242,13621.0
2019-10-15 13:00:00,286.17,286.18,285.78,285.78,7118.0,282.0735,282.0833,281.6891,281.6891,7118.0
2019-10-15 13:10:00,285.75,286.12,285.75,286.08,13160.0,281.6595,282.0242,281.6595,281.9848,13160.0
2019-10-15 13:20:00,286.04,286.06,285.58,285.88,10346.0,281.9453,281.965,281.4919,281.7876,10346.0
2019-10-15 13:30:00,285.82,286.03,285.72,285.97,9973.0,281.7285,281.9355,281.6299,281.8763,9973.0
2019-10-15 13:40:00,285.99,286.04,285.69,285.98,11044.0,281.8961,281.9453,281.6003,281.8862,11044.0
2019-10-15 13:50:00,285.96,286.28,285.96,286.19,13457.0,281.8665,282.1819,281.8665,282.0932,13457.0
2019-10-15 14:00:00,286.16,286.28,286.14,286.25,11187.0,282.0636,282.1819,282.0439,282.1523,11187.0
2019-10-15 14:10:00,286.25,286.27,286.06,286.15,12648.0,282.1523,282.172,281.965,282.0538,12648.0
2019-10-15 14:20:00,286.15,286.26,285.86,286.12,18476.0,282.0538,282.1622,281.7679,282.0242,18476.0
2019-10-15 14:30:00,286.1,286.24,286.04,286.11,8263.0,282.0045,282.1425,281.9453,282.0143,8263.0
2019-10-15 14:40:00,286.15,286.55,286.09,286.33,47566.0,282.0538,282.448,281.9946,282.2312,47566.0
2019-10-15 14:50:00,286.37,286.61,286.3,286.6,13149.0,282.2706,282.5072,282.2016,282.4973,13149.0
2019-10-15 15:00:00,286.58,286.58,286.27,286.3,14101.0,282.4776,282.4776,282.172,282.2016,14101.0
2019-10-15 15:10:00,286.31,286.4,286.06,286.23,13644.0,282.2115,282.3002,281.965,282.1326,13644.0
2019-10-15 15:20:00,286.22,286.49,286.07,286.49,14595.0,282.1228,282.3889,281.9749,282.3889,14595.0
2019-10-15 15:30:00,286.45,286.76,286.29,286.56,19414.0,282.3495,282.655,282.1918,282.4579,19414.0
2019-10-15 15:40:00,286.55,286.61,286.22,286.31,23965.0,282.448,282.5072,282.1228,282.2115,23965.0
2019-10-15 15:50:00,286.29,286.42,286.0,286.05,80210.0,282.1918,282.3199,281.9059,281.9552,80210.0
2019-10-16 09:30:00,283.96,285.0,281.68,282.27,46893.0,279.8951,280.9202,277.6477,278.2293,46893.0
2019-10-16 09:40:00,282.25,282.3,280.39,280.53,53261.0,278.2096,278.2589,276.3762,276.5142,53261.0
2019-10-16 09:50:00,280.49,280.66,279.57,279.92,26726.0,276.4748,276.6424,275.568,275.9129,26726.0
2019-10-16 10:00:00,279.94,280.54,279.52,280.3,22059.0,275.9327,276.5241,275.5187,276.2875,22059.0
2019-10-16 10:10:00,280.3,280.83,279.93,280.59,15758.0,276.2875,276.8099,275.9228,276.5734,15758.0
2019-10-16 10:20:00,280.81,281.28,280.76,280.97,9895.0,276.7902,277.2535,276.7409,276.9479,9895.0
2019-10-16 10:30:00,281.05,282.01,280.85,281.93,23523.0,277.0268,277.973,276.8296,277.8942,23523.0
2019-10-16 10:40:00,281.97,282.74,281.68,282.73,30523.0,277.9336,278.6926,277.6477,278.6827,30523.0
2019-10-16 10:50:00,282.83,283.57,282.8,283.57,12956.0,278.7813,279.5107,278.7517,279.5107,12956.0
2019-10-16 11:00:00,283.61,284.08,283.17,283.2,28541.0,279.5501,280.0134,279.1164,279.146,28541.0
2019-10-16 11:10:00,283.19,283.33,282.86,282.89,25493.0,279.1361,279.2741,278.8109,278.8404,25493.0
2019-10-16 11:20:00,282.77,283.08,282.49,282.83,11712.0,278.7221,279.0277,278.4462,278.7813,11712.0
2019-10-16 11:30:00,282.84,282.91,281.98,282.23,40593.0,278.7911,278.8601,277.9435,278.1899,40593.0
2019-10-16 11:40:00,282.16,283.06,281.92,282.82,44950.0,278.1209,279.008,277.8843,278.7714,44950.0
2019-10-16 11:50:00,282.75,282.76,281.6,281.61,92264.0,278.7024,278.7123,277.5689,277.5788,92264.0
2019-10-16 12:00:00,281.57,281.85,281.18,281.32,63296.0,277.5393,277.8153,277.1549,277.2929,63296.0
2019-10-16 12:10:00,281.27,281.29,280.39,280.43,36125.0,277.2436,277.2633,276.3762,276.4156,36125.0
2019-10-16 12:20:00,280.5,280.58,279.93,280.0,22981.0,276.4846,276.5635,275.9228,275.9918,22981.0
2019-10-16 12:30:00,280.05,280.59,279.94,279.98,60601.0,276.0411,276.5734,275.9327,275.9721,60601.0
2019-10-16 12:40:00,279.98,280.47,279.98,280.39,12024.0,275.9721,276.4551,275.9721,276.3762,12024.0
2019-10-16 12:50:00,280.37,280.37,279.48,279.56,87685.0,276.3565,276.3565,275.4792,275.5581,87685.0
2019-10-16 13:00:00,279.47,279.74,279.32,279.66,44371.0,275.4694,275.7355,275.3215,275.6567,44371.0
2019-10-16 13:10:00,279.69,279.9,279.62,279.89,17250.0,275.6862,275.8932,275.6172,275.8834,17250.0
2019-10-16 13:20:00,279.96,279.98,279.45,279.64,26316.0,275.9524,275.9721,275.4497,275.637,26316.0
2019-10-16 13:30:00,279.64,280.01,279.63,279.94,24888.0,275.637,276.0017,275.6271,275.9327,24888.0
2019-10-16 13:40:00,279.93,280.03,279.57,279.71,27429.0,275.9228,276.0214,275.568,275.7059,27429.0
2019-10-16 13:50:00,279.73,279.88,279.52,279.76,34051.0,275.7257,275.8735,275.5187,275.7552,34051.0
2019-10-16 14:00:00,279.76,280.04,279.67,279.83,16612.0,275.7552,276.0312,275.6665,275.8242,16612.0
2019-10-16 14:10:00,279.81,280.08,279.81,279.92,26360.0,275.8045,276.0707,275.8045,275.9129,26360.0
2019-10-16 14:20:00,279.91,279.95,279.72,279.74,12130.0,275.9031,275.9425,275.7158,275.7355,12130.0
2019-10-16 14:30:00,279.78,280.42,279.78,280.19,22410.0,275.7749,276.4058,275.7749,276.1791,22410.0
2019-10-16 14:40:00,280.3,280.53,280.23,280.36,14899.0,276.2875,276.5142,276.2185,276.3466,14899.0
2019-10-16 14:50:00,280.31,280.37,280.05,280.05,15916.0,276.2974,276.3565,276.0411,276.0411,15916.0
2019-10-16 15:00:00,280.1,280.33,280.05,280.3,15151.0,276.0904,276.3171,276.0411,276.2875,15151.0
2019-10-16 15:10:00,280.3,280.48,280.23,280.41,21873.0,276.2875,276.4649,276.2185,276.3959,21873.0
2019-10-16 15:20:00,280.32,280.93,280.32,280.91,18729.0,276.3072,276.9085,276.3072,276.8888,18729.0
2019-10-16 15:30:00,280.93,281.26,280.88,281.22,29953.0,276.9085,277.2338,276.8592,277.1943,29953.0
2019-10-16 15:40:00,281.2,281.5,280.98,281.0,41579.0,277.1746,277.4703,276.9578,276.9775,41579.0
2019-10-16 15:50:00,280.92,281.04,280.26,280.69,131054.0,276.8986,277.0169,276.2481,276.6719,131054.0
2019-10-17 09:30:00,282.0,282.98,281.06,281.25,59269.0,277.9632,278.9291,277.0366,277.2239,59269.0
2019-10-17 09:40:00,281.3,283.03,281.29,283.03,15047.0,277.2732,278.9784,277.2633,278.9784,15047.0
2019-10-17 09:50:00,283.13,283.17,282.3,282.5,24483.0,279.077,279.1164,278.2589,278.456,24483.0
2019-10-17 10:00:00,282.47,283.14,282.24,282.94,22110.0,278.4264,279.0868,278.1997,278.8897,22110.0
2019-10-17 10:10:00,283.04,284.02,283.04,283.73,13618.0,278.9883,279.9543,278.9883,279.6684,13618.0
2019-10-17 10:20:00,283.6,283.88,283.07,283.39,11676.0,279.5403,279.8163,279.0179,279.3333,11676.0
2019-10-17 10:30:00,283.44,283.86,283.4,283.81,10020.0,279.3826,279.7965,279.3431,279.7473,10020.0
2019-10-17 10:40:00,283.65,284.02,283.15,283.31,40575.0,279.5895,279.9543,279.0967,279.2544,40575.0
2019-10-17 10:50:00,283.23,284.01,282.97,284.0,23888.0,279.1756,279.9444,278.9193,279.9345,23888.0
2019-10-17 11:00:00,283.86,284.08,282.98,283.77,18380.0,279.7965,280.0134,278.9291,279.7078,18380.0
2019-10-17 11:10:00,283.9,284.46,283.9,284.12,11542.0,279.836,280.388,279.836,280.0528,11542.0
2019-10-17 11:20:00,284.27,284.27,283.62,283.62,6809.0,280.2007,280.2007,279.56,279.56,6809.0
2019-10-17 11:30:00,283.57,283.58,283.14,283.4,9741.0,279.5107,279.5206,279.0868,279.3431,9741.0
2019-10-17 11:40:00,283.33,283.77,283.23,283.65,9898.0,279.2741,279.7078,279.1756,279.5895,9898.0
2019-10-17 11:50:00,283.75,283.79,283.05,283.1,12233.0,279.6881,279.7275,278.9981,279.0474,12233.0
2019-10-17 12:00:00,283.02,283.05,282.44,282.63,9593.0,278.9686,278.9981,278.3969,278.5841,9593.0
2019-10-17 12:10:00,282.71,282.72,282.35,282.55,12714.0,278.663,278.6729,278.3082,278.5053,12714.0
2019-10-17 12:20:00,282.55,282.86,282.42,282.76,7709.0,278.5053,278.8109,278.3772,278.7123,7709.0
2019-10-17 12:30:00,282.84,282.98,282.71,282.75,11193.0,278.7911,278.9291,278.663,278.7024,11193.0
2019-10-17 12:40:00,282.78,282.8,282.48,282.48,9901.0,278.732,278.7517,278.4363,278.4363,9901.0
2019-10-17 12:50:00,282.53,282.65,282.44,282.52,10348.0,278.4856,278.6039,278.3969,278.4757,10348.0
2019-10-17 13:00:00,282.52,282.82,282.22,282.32,8014.0,278.4757,278.7714,278.18,278.2786,8014.0
2019-10-17 13:10:00,282.34,282.62,282.19,282.5,8689.0,278.2983,278.5743,278.1504,278.456,8689.0
2019-10-17 13:20:00,282.51,282.51,282.22,282.43,5483.0,278.4659,278.4659,278.18,278.387,5483.0
2019-10-17 13:30:00,282.43,282.81,282.43,282.76,6543.0,278.387,278.7616,278.387,278.7123,6543.0
2019-10-17 13:40:00,282.8,282.89,282.65,282.89,3434.0,278.7517,278.8404,278.6039,278.8404,3434.0
2019-10-17 13:50:00,282.88,282.92,282.55,282.56,7462.0,278.8306,278.87,278.5053,278.5152,7462.0
2019-10-17 14:00:00,282.65,282.65,282.16,282.17,9489.0,278.6039,278.6039,278.1209,278.1307,9489.0
2019-10-17 14:10:00,282.14,282.34,282.04,282.29,9702.0,278.1012,278.2983,278.0026,278.249,9702.0
2019-10-17 14:20:00,282.24,282.44,282.21,282.27,6066.0,278.1997,278.3969,278.1702,278.2293,6066.0
2019-10-17 14:30:00,282.25,282.6,282.0,282.42,8470.0,278.2096,278.5546,277.9632,278.3772,8470.0
2019-10-17 14:40:00,282.41,282.52,282.28,282.28,6997.0,278.3673,278.4757,278.2392,278.2392,6997.0
2019-10-17 14:50:00,282.31,282.44,282.01,282.06,17252.0,278.2687,278.3969,277.973,278.0223,17252.0
2019-10-17 15:00:00,282.07,282.29,282.04,282.09,16708.0,278.0322,278.249,278.0026,278.0519,16708.0
2019-10-17 15:10:00,282.08,282.29,281.84,281.84,9047.0,278.042,278.249,277.8055,277.8055,9047.0
2019-10-17 15:20:00,281.84,282.0,281.64,281.96,14154.0,277.8055,277.9632,277.6083,277.9237,14154.0
2019-10-17 15:30:00,282.02,282.18,281.79,281.91,18793.0,277.9829,278.1406,277.7562,277.8745,18793.0
2019-10-17 15:40:00,281.95,281.97,281.46,281.53,19553.0,277.9139,277.9336,277.4309,277.4999,19553.0
2019-10-17 15:50:00,281.42,281.82,281.39,281.64,56575.0,277.3915,277.7857,277.3619,277.6083,56575.0
2019-10-18 09:30:00,281.05,282.54,280.39,282.45,159884.0,277.0268,278.4954,276.3762,278.4067,159884.0
2019-10-18 09:40:00,282.35,282.72,282.06,282.07,18281.0,278.3082,278.6729,278.0223,278.0322,18281.0
2019-10-18 09:50:00,281.9,282.12,281.12,281.52,24597.0,277.8646,278.0815,277.0958,277.49,24597.0
2019-10-18 10:00:00,281.51,281.51,281.0,281.24,6333.0,277.4802,277.4802,276.9775,277.214,6333.0
2019-10-18 10:10:00,281.26,281.58,281.02,281.56,19226.0,277.2338,277.5492,276.9972,277.5295,19226.0
2019-10-18 10:20:00,281.64,281.86,281.21,281.37,11376.0,277.6083,277.8252,277.1845,277.3422,11376.0
2019-10-18 10:30:00,281.39,281.42,280.81,281.41,8916.0,277.3619,277.3915,276.7902,277.3816,8916.0
2019-10-18 10:40:00,281.24,282.24,281.23,282.24,19776.0,277.214,278.1997,277.2042,278.1997,19776.0
2019-10-18 10:50:00,282.34,282.99,282.33,282.8,12971.0,278.2983,278.939,278.2884,278.7517,12971.0
2019-10-18 11:00:00,282.88,283.49,282.87,283.16,11021.0,278.8306,279.4318,278.8207,279.1066,11021.0
2019-10-18 11:10:00,283.11,283.79,282.97,283.49,7119.0,279.0573,279.7275,278.9193,279.4318,7119.0
2019-10-18 11:20:00,283.58,283.93,283.49,283.75,9441.0,279.5206,279.8655,279.4318,279.6881,9441.0
2019-10-18 11:30:00,283.75,283.94,283.13,283.49,13847.0,279.6881,279.8754,279.077,279.4318,13847.0
2019-10-18 11:40:00,283.54,283.59,282.65,282.74,12954.0,279.4811,279.5304,278.6039,278.6926,12954.0
2019-10-18 11:50:00,282.72,283.07,282.56,282.69,15735.0,278.6729,279.0179,278.5152,278.6433,15735.0
2019-10-18 12:00:00,282.69,282.9,282.16,282.2,15259.0,278.6433,278.8503,278.1209,278.1603,15259.0
2019-10-18 12:10:00,282.2,282.34,281.25,281.33,9300.0,278.1603,278.2983,277.2239,277.3028,9300.0
2019-10-18 12:20:00,281.21,282.2,281.08,281.95,10250.0,277.1845,278.1603,277.0563,277.9139,10250.0
2019-10-18 12:30:00,281.9,282.65,281.83,282.56,24556.0,277.8646,278.6039,277.7956,278.5152,24556.0
2019-10-18 12:40:00,282.56,282.56,281.98,282.55,5034.0,278.5152,278.5152,277.9435,278.5053,5034.0
2019-10-18 12:50:00,282.49,282.64,282.04,282.08,6000.0,278.4462,278.594,278.0026,278.042,6000.0
2019-10-18 13:00:00,282.05,282.72,281.95,282.48,8152.0,278.0125,278.6729,277.9139,278.4363,8152.0
2019-10-18 13:10:00,282.47,283.03,282.36,282.98,8947.0,278.4264,278.9784,278.318,278.9291,8947.0
2019-10-18 13:20:00,283.0,283.2,282.87,283.19,7687.0,278.9489,279.146,278.8207,279.1361,7687.0
2019-10-18 13:30:00,283.17,283.25,282.64,282.64,12193.0,279.1164,279.1953,278.594,278.594,12193.0
2019-10-18 13:40:00,282.64,283.05,282.63,283.05,12226.0,278.594,278.9981,278.5841,278.9981,12226.0
2019-10-18 13:50:00,283.04,283.07,282.63,282.76,5863.0,278.9883,279.0179,278.5841,278.7123,5863.0
2019-10-18 14:00:00,282.87,282.96,282.39,282.42,9938.0,278.8207,278.9094,278.3476,278.3772,9938.0
2019-10-18 14:10:00,282.38,282.38,282.03,282.04,11228.0,278.3377,278.3377,277.9927,278.0026,11228.0
2019-10-18 14:20:00,282.14,282.28,281.9,282.13,13540.0,278.1012,278.2392,277.8646,278.0913,13540.0
2019-10-18 14:30:00,282.08,282.25,281.96,282.03,20223.0,278.042,278.2096,277.9237,277.9927,20223.0
2019-10-18 14:40:00,282.03,282.32,282.03,282.12,13238.0,277.9927,278.2786,277.9927,278.0815,13238.0
2019-10-18 14:50:00,282.18,282.36,282.08,282.28,10224.0,278.1406,278.318,278.042,278.2392,10224.0
2019-10-18 15:00:00,282.38,282.8,282.35,282.61,19720.0,278.3377,278.7517,278.3082,278.5644,19720.0
2019-10-18 15:10:00,282.68,283.02,282.6,282.73,15321.0,278.6334,278.9686,278.5546,278.6827,15321.0
2019-10-18 15:20:00,282.73,282.81,282.44,282.5,18204.0,278.6827,278.7616,278.3969,278.456,18204.0
2019-10-18 15:30:00,282.54,282.7,282.34,282.37,25209.0,278.4954,278.6531,278.2983,278.3279,25209.0
2019-10-18 15:40:00,282.36,282.37,281.86,281.96,40062.0,278.318,278.3279,277.8252,277.9237,40062.0
2019-10-18 15:50:00,281.98,282.18,281.31,281.34,97722.0,277.9435,278.1406,277.283,277.3126,97722.0
2019-10-21 09:30:00,284.56,284.56,282.69,283.19,39262.0,280.4865,280.4865,278.6433,279.1361,39262.0
2019-10-21 09:40:00,283.05,283.57,281.56,282.73,29094.0,278.9981,279.5107,277.5295,278.6827,29094.0
2019-10-21 09:50:00,282.37,282.68,281.75,282.22,12259.0,278.3279,278.6334,277.7167,278.18,12259.0
2019-10-21 10:00:00,282.79,283.33,282.6,282.86,34577.0,278.7419,279.2741,278.5546,278.8109,34577.0
2019-10-21 10:10:00,282.74,282.74,281.71,281.88,11900.0,278.6926,278.6926,277.6773,277.8449,11900.0
2019-10-21 10:20:00,281.93,282.5,281.81,282.5,5361.0,277.8942,278.456,277.7759,278.456,5361.0
2019-10-21 10:30:00,282.55,282.72,282.24,282.52,10987.0,278.5053,278.6729,278.1997,278.4757,10987.0
2019-10-21 10:40:00,282.48,282.63,281.89,282.04,19794.0,278.4363,278.5841,277.8547,278.0026,19794.0
2019-10-21 10:50:00,282.04,282.44,281.86,282.1,20033.0,278.0026,278.3969,277.8252,278.0617,20033.0
2019-10-21 11:00:00,282.13,282.74,282.0,282.59,19259.0,278.0913,278.6926,277.9632,278.5447,19259.0
2019-10-21 11:10:00,282.43,282.94,282.43,282.74,15763.0,278.387,278.8897,278.387,278.6926,15763.0
2019-10-21 11:20:00,282.72,282.8,282.37,282.8,10354.0,278.6729,278.7517,278.3279,278.7517,10354.0
2019-10-21 11:30:00,282.76,282.96,282.55,282.65,8619.0,278.7123,278.9094,278.5053,278.6039,8619.0
2019-10-21 11:40:00,282.67,282.95,282.59,282.79,6598.0,278.6236,278.8996,278.5447,278.7419,6598.0
2019-10-21 11:50:00,282.76,283.1,282.76,282.98,3702.0,278.7123,279.0474,278.7123,278.9291,3702.0
2019-10-21 12:00:00,282.98,282.98,282.43,282.43,8762.0,278.9291,278.9291,278.387,278.387,8762.0
2019-10-21 12:10:00,282.45,282.7,282.3,282.34,8599.0,278.4067,278.6531,278.2589,278.2983,8599.0
2019-10-21 12:20:00,282.28,282.35,282.1,282.16,8554.0,278.2392,278.3082,278.0617,278.1209,8554.0
2019-10-21 12:30:00,282.18,282.63,282.09,282.62,11575.0,278.1406,278.5841,278.0519,278.5743,11575.0
2019-10-21 12:40:00,282.59,282.65,282.37,282.65,13167.0,278.5447,278.6039,278.3279,278.6039,13167.0
2019-10-21 12:50:00,282.74,283.28,282.66,283.19,10487.0,278.6926,279.2248,278.6137,279.1361,10487.0
2019-10-21 13:00:00,283.19,283.48,283.16,283.28,5406.0,279.1361,279.422,279.1066,279.2248,5406.0
2019-10-21 13:10:00,283.29,283.43,283.06,283.06,9249.0,279.2347,279.3727,279.008,279.008,9249.0
2019-10-21 13:20:00,283.11,283.75,283.06,283.75,7674.0,279.0573,279.6881,279.008,279.6881,7674.0
2019-10-21 13:30:00,283.71,283.87,283.63,283.68,5574.0,279.6487,279.8064,279.5698,279.6191,5574.0
2019-10-21 13:40:00,283.74,283.88,283.63,283.67,12892.0,279.6783,279.8163,279.5698,279.6093,12892.0
2019-10-21 13:50:00,283.71,283.77,283.57,283.71,6151.0,279.6487,279.7078,279.5107,279.6487,6151.0
2019-10-21 14:00:00,283.71,284.12,283.67,284.07,7453.0,279.6487,280.0528,279.6093,280.0035,7453.0
2019-10-21 14:10:00,283.94,284.11,283.7,283.71,12723.0,279.8754,280.043,279.6388,279.6487,12723.0
2019-10-21 14:20:00,283.71,283.73,283.33,283.41,10488.0,279.6487,279.6684,279.2741,279.353,10488.0
2019-10-21 14:30:00,283.46,283.53,283.15,283.19,8671.0,279.4023,279.4713,279.0967,279.1361,8671.0
2019-10-21 14:40:00,283.34,283.34,283.03,283.24,9919.0,279.284,279.284,278.9784,279.1854,9919.0
2019-10-21 14:50:00,283.29,283.7,283.27,283.69,6401.0,279.2347,279.6388,279.215,279.629,6401.0
2019-10-21 15:00:00,283.67,283.96,283.35,283.36,10642.0,279.6093,279.8951,279.2938,279.3037,10642.0
2019-10-21 15:10:00,283.39,283.64,283.14,283.19,17316.0,279.3333,279.5797,279.0868,279.1361,17316.0
2019-10-21 15:20:00,283.21,283.38,282.91,283.31,15518.0,279.1558,279.3234,278.8601,279.2544,15518.0
2019-10-21 15:30:00,283.32,283.44,282.93,283.11,34526.0,279.2643,279.3826,278.8799,279.0573,34526.0
2019-10-21 15:40:00,283.09,283.36,282.9,282.9,30672.0,279.0376,279.3037,278.8503,278.8503,30672.0
2019-10-21 15:50:00,282.94,283.72,282.94,283.48,68793.0,278.8897,279.6585,278.8897,279.422,68793.0
2019-10-22 09:30:00,283.36,286.72,283.36,285.14,30032.0,279.3037,282.6156,279.3037,281.0582,30032.0
2019-10-22 09:40:00,285.17,286.26,284.93,286.12,14841.0,281.0878,282.1622,280.8512,282.0242,14841.0
2019-10-22 09:50:00,286.16,286.74,285.99,286.73,12367.0,282.0636,282.6353,281.8961,282.6255,12367.0
2019-10-22 10:00:00,286.53,286.8,286.37,286.71,17269.0,282.4283,282.6945,282.2706,282.6057,17269.0
2019-10-22 10:10:00,286.68,287.19,286.55,286.94,30457.0,282.5762,283.0789,282.448,282.8325,30457.0
2019-10-22 10:20:00,287.02,287.08,286.54,286.61,9978.0,282.9113,282.9704,282.4382,282.5072,9978.0
2019-10-22 10:30:00,286.61,287.09,286.16,286.23,10696.0,282.5072,282.9803,282.0636,282.1326,10696.0
2019-10-22 10:40:00,286.33,286.83,286.19,286.34,11503.0,282.2312,282.724,282.0932,282.241,11503.0
2019-10-22 10:50:00,286.26,286.75,285.86,285.92,7796.0,282.1622,282.6452,281.7679,281.8271,7796.0
2019-10-22 11:00:00,285.79,285.8,285.08,285.13,9759.0,281.6989,281.7088,280.9991,281.0484,9759.0
2019-10-22 11:10:00,285.07,285.07,283.58,283.66,10434.0,280.9892,280.9892,279.5206,279.5994,10434.0
2019-10-22 11:20:00,283.66,284.28,283.36,283.63,9436.0,279.5994,280.2105,279.3037,279.5698,9436.0
2019-10-22 11:30:00,283.63,283.97,283.5,283.94,7492.0,279.5698,279.905,279.4417,279.8754,7492.0
2019-10-22 11:40:00,283.88,284.06,282.88,282.93,17048.0,279.8163,279.9937,278.8306,278.8799,17048.0
2019-10-22 11:50:00,282.92,283.08,282.39,282.92,9157.0,278.87,279.0277,278.3476,278.87,9157.0
2019-10-22 12:00:00,282.84,283.38,282.67,283.38,6459.0,278.7911,279.3234,278.6236,279.3234,6459.0
2019-10-22 12:10:00,283.38,283.73,283.32,283.6,8661.0,279.3234,279.6684,279.2643,279.5403,8661.0
2019-10-22 12:20:00,283.44,284.12,283.36,283.98,10691.0,279.3826,280.0528,279.3037,279.9148,10691.0
2019-10-22 12:30:00,283.99,284.48,283.99,284.31,6196.0,279.9247,280.4077,279.9247,280.2401,6196.0
2019-10-22 12:40:00,284.29,284.51,284.07,284.49,14078.0,280.2204,280.4372,280.0035,280.4175,14078.0
2019-10-22 12:50:00,284.5,284.82,284.43,284.66,22966.0,280.4274,280.7428,280.3584,280.5851,22966.0
2019-10-22 13:00:00,284.63,284.71,284.12,284.18,8472.0,280.5555,280.6344,280.0528,280.112,8472.0
2019-10-22 13:10:00,284.14,284.26,283.83,283.83,12144.0,280.0725,280.1908,279.767,279.767,12144.0
2019-10-22 13:20:00,283.74,284.0,283.45,283.85,8720.0,279.6783,279.9345,279.3924,279.7867,8720.0
2019-10-22 13:30:00,283.88,284.1,283.73,283.93,5023.0,279.8163,280.0331,279.6684,279.8655,5023.0
2019-10-22 13:40:00,283.94,284.1,283.41,283.59,7429.0,279.8754,280.0331,279.353,279.5304,7429.0
2019-10-22 13:50:00,283.53,283.53,283.22,283.51,21455.0,279.4713,279.4713,279.1657,279.4516,21455.0
2019-10-22 14:00:00,283.56,284.1,283.53,284.06,6229.0,279.5008,280.0331,279.4713,279.9937,6229.0
2019-10-22 14:10:00,283.91,283.92,283.47,283.67,15908.0,279.8458,279.8557,279.4121,279.6093,15908.0
2019-10-22 14:20:00,283.67,283.69,283.26,283.47,10346.0,279.6093,279.629,279.2051,279.4121,10346.0
2019-10-22 14:30:00,283.53,283.62,282.81,282.93,35430.0,279.4713,279.56,278.7616,278.8799,35430.0
2019-10-22 14:40:00,282.88,282.89,282.14,282.22,13947.0,278.8306,278.8404,278.1012,278.18,13947.0
2019-10-22 14:50:00,282.11,282.11,281.64,281.7,20945.0,278.0716,278.0716,277.6083,277.6675,20945.0
2019-10-22 15:00:00,281.87,281.94,281.06,281.33,10630.0,277.835,277.904,277.0366,277.3028,10630.0
2019-10-22 15:10:00,281.29,281.9,281.16,281.49,21056.0,277.2633,277.8646,277.1352,277.4605,21056.0
2019-10-22 15:20:00,281.41,282.14,281.38,282.07,20743.0,277.3816,278.1012,277.352,278.0322,20743.0
2019-10-22 15:30:00,282.02,282.06,281.52,281.52,51468.0,277.9829,278.0223,277.49,277.49,51468.0
2019-10-22 15:40:00,281.5,281.5,280.7,280.98,22282.0,277.4703,277.4703,276.6818,276.9578,22282.0
2019-10-22 15:50:00,280.93,281.21,280.73,281.0,65198.0,276.9085,277.1845,276.7113,276.9775,65198.0
2019-10-23 09:30:00,298.56,300.0,290.03,291.79,113722.0,294.2861,295.7055,285.8782,287.613,113722.0
2019-10-23 09:40:00,291.37,294.34,290.11,293.03,88753.0,287.199,290.1265,285.9571,288.8353,88753.0
2019-10-23 09:50:00,292.99,295.05,292.95,294.87,60481.0,288.7958,290.8264,288.7564,290.6489,60481.0
2019-10-23 10:00:00,294.79,295.71,293.69,294.99,66953.0,290.5701,291.4769,289.4858,290.7672,66953.0
2019-10-23 10:10:00,295.11,296.25,295.05,295.62,48539.0,290.8855,292.0092,290.8264,291.3882,48539.0
2019-10-23 10:20:00,295.65,295.76,294.4,294.9,53262.0,291.4178,291.5262,290.1857,290.6785,53262.0
2019-10-23 10:30:00,295.0,296.0,294.75,295.87,34335.0,290.7771,291.7628,290.5307,291.6346,34335.0
2019-10-23 10:40:00,295.8,297.95,295.8,297.13,61956.0,291.5656,293.6848,291.5656,292.8766,61956.0
2019-10-23 10:50:00,297.23,297.33,295.76,295.9,33396.0,292.9752,293.0737,291.5262,291.6642,33396.0
2019-10-23 11:00:00,295.88,296.69,295.84,296.16,37813.0,291.6445,292.4429,291.605,291.9205,37813.0
2019-10-23 11:10:00,296.16,297.64,296.12,297.34,30179.0,291.9205,293.3793,291.881,293.0836,30179.0
2019-10-23 11:20:00,297.45,298.8,297.45,298.75,29540.0,293.192,294.5227,293.192,294.4734,29540.0
2019-10-23 11:30:00,298.8,298.92,298.34,298.56,23091.0,294.5227,294.641,294.0693,294.2861,23091.0
2019-10-23 11:40:00,298.57,298.63,297.52,297.52,33735.0,294.296,294.3551,293.261,293.261,33735.0
2019-10-23 11:50:00,297.51,297.57,296.25,297.03,29526.0,293.2511,293.3103,292.0092,292.778,29526.0
2019-10-23 12:00:00,296.96,297.24,296.77,296.81,18645.0,292.709,292.985,292.5217,292.5612,18645.0
2019-10-23 12:10:00,296.8,297.53,296.72,297.35,18185.0,292.5513,293.2709,292.4725,293.0934,18185.0
2019-10-23 12:20:00,297.4,297.51,296.71,296.82,15158.0,293.1427,293.2511,292.4626,292.571,15158.0
2019-10-23 12:30:00,296.78,297.45,296.77,297.36,17475.0,292.5316,293.192,292.5217,293.1033,17475.0
2019-10-23 12:40:00,297.41,297.97,297.31,297.51,20120.0,293.1526,293.7046,293.054,293.2511,20120.0
2019-10-23 12:50:00,297.46,297.97,297.4,297.97,14924.0,293.2019,293.7046,293.1427,293.7046,14924.0
2019-10-23 13:00:00,297.96,298.21,297.83,298.2,23477.0,293.6947,293.9411,293.5666,293.9313,23477.0
2019-10-23 13:10:00,298.2,298.35,297.81,297.89,14225.0,293.9313,294.0791,293.5468,293.6257,14225.0
2019-10-23 13:20:00,297.89,298.01,297.46,297.61,19432.0,293.6257,293.744,293.2019,293.3497,19432.0
2019-10-23 13:30:00,297.61,297.82,297.25,297.8,16314.0,293.3497,293.5567,292.9949,293.537,16314.0
2019-10-23 13:40:00,297.71,297.91,297.52,297.59,12871.0,293.4483,293.6454,293.261,293.33,12871.0
2019-10-23 13:50:00,297.62,297.93,297.61,297.77,14332.0,293.3596,293.6651,293.3497,293.5074,14332.0
2019-10-23 14:00:00,297.79,297.79,296.81,296.9,21536.0,293.5271,293.5271,292.5612,292.6499,21536.0
2019-10-23 14:10:00,296.94,296.98,296.44,296.57,27086.0,292.6893,292.7287,292.1965,292.3246,27086.0
2019-10-23 14:20:00,296.71,296.8,296.56,296.74,18709.0,292.4626,292.5513,292.3147,292.4922,18709.0
2019-10-23 14:30:00,296.74,297.21,296.39,296.39,24202.0,292.4922,292.9554,292.1472,292.1472,24202.0
2019-10-23 14:40:00,296.48,296.74,296.3,296.72,24482.0,292.2359,292.4922,292.0585,292.4725,24482.0
2019-10-23 14:50:00,296.78,296.78,296.16,296.22,18971.0,292.5316,292.5316,291.9205,291.9796,18971.0
2019-10-23 15:00:00,296.22,296.35,296.0,296.17,34828.0,291.9796,292.1077,291.7628,291.9303,34828.0
2019-10-23 15:10:00,296.08,296.12,295.86,295.9,31055.0,291.8416,291.881,291.6248,291.6642,31055.0
2019-10-23 15:20:00,295.86,296.16,295.75,296.07,27909.0,291.6248,291.9205,291.5163,291.8318,27909.0
2019-10-23 15:30:00,296.12,296.39,295.75,296.05,42803.0,291.881,292.1472,291.5163,291.812,42803.0
2019-10-23 15:40:00,296.11,296.43,295.9,296.22,49822.0,291.8712,292.1866,291.6642,291.9796,49822.0
2019-10-23 15:50:00,296.17,296.99,296.02,296.92,97635.0,291.9303,292.7386,291.7825,292.6696,97635.0
2019-10-24 09:30:00,295.32,296.29,293.74,294.32,37378.0,291.0925,292.0486,289.5351,290.1068,37378.0
2019-10-24 09:40:00,294.01,294.18,292.94,293.58,44159.0,289.8012,289.9688,288.7466,289.3774,44159.0
2019-10-24 09:50:00,293.7,293.7,290.65,290.84,24697.0,289.4957,289.4957,286.4893,286.6766,24697.0
2019-10-24 10:00:00,291.06,292.12,290.81,292.05,57104.0,286.8935,287.9383,286.6471,287.8693,57104.0
2019-10-24 10:10:00,292.06,293.07,291.61,292.96,24440.0,287.8792,288.8747,287.4356,288.7663,24440.0
2019-10-24 10:20:00,293.0,293.51,292.71,292.92,26641.0,288.8057,289.3084,288.5199,288.7268,26641.0
2019-10-24 10:30:00,292.7,292.79,292.0,292.24,17215.0,288.51,288.5987,287.82,288.0566,17215.0
2019-10-24 10:40:00,292.25,292.66,291.75,291.76,17351.0,288.0664,288.4706,287.5736,287.5835,17351.0
2019-10-24 10:50:00,291.85,292.36,291.55,291.59,21519.0,287.6722,288.1749,287.3765,287.4159,21519.0
2019-10-24 11:00:00,291.58,292.26,291.58,291.76,22505.0,287.406,288.0763,287.406,287.5835,22505.0
2019-10-24 11:10:00,291.77,291.99,290.73,290.91,36203.0,287.5933,287.8102,286.5682,286.7456,36203.0
2019-10-24 11:20:00,290.94,291.36,290.76,291.3,27893.0,286.7752,287.1892,286.5978,287.13,27893.0
2019-10-24 11:30:00,291.22,291.86,291.22,291.53,14603.0,287.0512,287.682,287.0512,287.3567,14603.0
2019-10-24 11:40:00,291.57,292.13,291.51,291.88,13290.0,287.3962,287.9482,287.337,287.7017,13290.0
2019-10-24 11:50:00,291.91,292.13,291.41,291.87,13187.0,287.7313,287.9482,287.2385,287.6919,13187.0
2019-10-24 12:00:00,291.86,292.74,291.86,292.33,16713.0,287.682,288.5494,287.682,288.1453,16713.0
2019-10-24 12:10:00,292.42,292.56,291.6,292.07,9519.0,288.234,288.372,287.4257,287.889,9519.0
2019-10-24 12:20:00,292.05,292.41,291.76,292.41,6975.0,287.8693,288.2241,287.5835,288.2241,6975.0
2019-10-24 12:30:00,292.38,292.64,292.34,292.57,6175.0,288.1946,288.4509,288.1552,288.3819,6175.0
2019-10-24 12:40:00,292.57,292.79,292.52,292.7,3056.0,288.3819,288.5987,288.3326,288.51,3056.0
2019-10-24 12:50:00,292.63,292.72,292.25,292.48,9038.0,288.441,288.5297,288.0664,288.2931,9038.0
2019-10-24 13:00:00,292.49,292.56,292.21,292.27,7072.0,288.303,288.372,288.027,288.0862,7072.0
2019-10-24 13:10:00,292.34,292.89,292.31,292.71,9746.0,288.1552,288.6973,288.1256,288.5199,9746.0
2019-10-24 13:20:00,292.72,293.46,292.69,293.46,14038.0,288.5297,289.2591,288.5001,289.2591,14038.0
2019-10-24 13:30:00,293.44,293.45,292.81,293.06,14506.0,289.2394,289.2493,288.6184,288.8648,14506.0
2019-10-24 13:40:00,293.01,293.51,293.01,293.42,9676.0,288.8156,289.3084,288.8156,289.2197,9676.0
2019-10-24 13:50:00,293.44,293.44,292.92,293.14,13405.0,289.2394,289.2394,288.7268,288.9437,13405.0
2019-10-24 14:00:00,293.14,293.38,293.06,293.33,7563.0,288.9437,289.1803,288.8648,289.131,7563.0
2019-10-24 14:10:00,293.31,293.65,293.15,293.65,11601.0,289.1113,289.4464,288.9536,289.4464,11601.0
2019-10-24 14:20:00,293.63,293.64,293.16,293.28,6692.0,289.4267,289.4365,288.9634,289.0817,6692.0
2019-10-24 14:30:00,293.3,293.45,293.14,293.34,9071.0,289.1014,289.2493,288.9437,289.1408,9071.0
2019-10-24 14:40:00,293.35,293.36,293.02,293.05,7353.0,289.1507,289.1605,288.8254,288.855,7353.0
2019-10-24 14:50:00,293.05,293.36,293.05,293.36,13210.0,288.855,289.1605,288.855,289.1605,13210.0
2019-10-24 15:00:00,293.38,293.56,293.24,293.51,17909.0,289.1803,289.3577,289.0423,289.3084,17909.0
2019-10-24 15:10:00,293.47,293.48,293.06,293.1,12589.0,289.269,289.2788,288.8648,288.9043,12589.0
2019-10-24 15:20:00,293.05,293.05,292.68,292.78,16478.0,288.855,288.855,288.4903,288.5889,16478.0
2019-10-24 15:30:00,292.72,292.91,292.52,292.75,20674.0,288.5297,288.717,288.3326,288.5593,20674.0
2019-10-24 15:40:00,292.77,293.58,292.77,293.49,24420.0,288.579,289.3774,288.579,289.2887,24420.0
2019-10-24 15:50:00,293.43,294.34,293.39,293.46,84946.0,289.2295,290.1265,289.1901,289.2591,84946.0
2019-10-25 09:30:00,291.98,292.74,290.58,292.54,40030.0,287.8003,288.5494,286.4203,288.3523,40030.0
2019-10-25 09:40:00,292.67,293.69,292.05,293.44,16827.0,288.4804,289.4858,287.8693,289.2394,16827.0
2019-10-25 09:50:00,293.47,293.63,292.96,293.59,23051.0,289.269,289.4267,288.7663,289.3873,23051.0
2019-10-25 10:00:00,293.55,293.63,293.2,293.51,13619.0,289.3478,289.4267,289.0028,289.3084,13619.0
2019-10-25 10:10:00,293.37,294.8,293.34,294.37,30940.0,289.1704,290.5799,289.1408,290.1561,30940.0
2019-10-25 10:20:00,294.36,295.13,294.36,294.69,16450.0,290.1462,290.9052,290.1462,290.4715,16450.0
2019-10-25 10:30:00,294.77,294.93,294.19,294.79,12663.0,290.5504,290.7081,289.9787,290.5701,12663.0
2019-10-25 10:40:00,294.8,295.86,294.56,295.84,12240.0,290.5799,291.6248,290.3434,291.605,12240.0
2019-10-25 10:50:00,295.86,296.07,295.07,295.34,17784.0,291.6248,291.8318,290.8461,291.1122,17784.0
2019-10-25 11:00:00,295.39,295.9,295.3,295.57,15204.0,291.1615,291.6642,291.0728,291.3389,15204.0
2019-10-25 11:10:00,295.67,296.15,295.51,296.15,15058.0,291.4375,291.9106,291.2798,291.9106,15058.0
2019-10-25 11:20:00,296.12,296.71,295.95,296.28,9359.0,291.881,292.4626,291.7135,292.0387,9359.0
2019-10-25 11:30:00,296.38,296.61,296.21,296.36,15547.0,292.1373,292.364,291.9698,292.1176,15547.0
2019-10-25 11:40:00,296.36,296.85,296.35,296.85,10179.0,292.1176,292.6006,292.1077,292.6006,10179.0
2019-10-25 11:50:00,296.8,297.13,296.7,296.78,12614.0,292.5513,292.8766,292.4527,292.5316,12614.0
2019-10-25 12:00:00,296.78,296.78,296.03,296.2,9029.0,292.5316,292.5316,291.7923,291.9599,9029.0
2019-10-25 12:10:00,296.21,296.46,296.16,296.37,6797.0,291.9698,292.2162,291.9205,292.1275,6797.0
2019-10-25 12:20:00,296.36,296.7,296.31,296.38,8389.0,292.1176,292.4527,292.0683,292.1373,8389.0
2019-10-25 12:30:00,296.49,296.94,296.49,296.92,6128.0,292.2457,292.6893,292.2457,292.6696,6128.0
2019-10-25 12:40:00,296.85,297.08,296.84,296.93,5995.0,292.6006,292.8273,292.5907,292.6794,5995.0
2019-10-25 12:50:00,296.94,297.08,296.85,297.03,6382.0,292.6893,292.8273,292.6006,292.778,6382.0
2019-10-25 13:00:00,297.08,297.29,296.99,297.29,5443.0,292.8273,293.0343,292.7386,293.0343,5443.0
2019-10-25 13:10:00,297.37,297.88,297.32,297.87,10925.0,293.1131,293.6158,293.0639,293.606,10925.0
2019-10-25 13:20:00,297.8,297.87,297.46,297.66,7341.0,293.537,293.606,293.2019,293.399,7341.0
2019-10-25 13:30:00,297.62,297.9,297.44,297.87,9386.0,293.3596,293.6356,293.1821,293.606,9386.0
2019-10-25 13:40:00,297.81,298.04,297.76,298.0,10877.0,293.5468,293.7736,293.4976,293.7341,10877.0
2019-10-25 13:50:00,297.95,298.2,297.95,298.05,12814.0,293.6848,293.9313,293.6848,293.7834,12814.0
2019-10-25 14:00:00,298.04,298.07,297.29,297.35,14665.0,293.7736,293.8031,293.0343,293.0934,14665.0
2019-10-25 14:10:00,297.32,297.53,297.18,297.53,12960.0,293.0639,293.2709,292.9259,293.2709,12960.0
2019-10-25 14:20:00,297.58,297.77,297.43,297.55,6494.0,293.3201,293.5074,293.1723,293.2906,6494.0
2019-10-25 14:30:00,297.51,297.51,297.05,297.46,10237.0,293.2511,293.2511,292.7977,293.2019,10237.0
2019-10-25 14:40:00,297.43,297.89,297.37,297.8,9941.0,293.1723,293.6257,293.1131,293.537,9941.0
2019-10-25 14:50:00,297.74,298.06,297.71,298.0,9898.0,293.4778,293.7933,293.4483,293.7341,9898.0
2019-10-25 15:00:00,297.89,297.94,297.27,297.27,17015.0,293.6257,293.675,293.0146,293.0146,17015.0
2019-10-25 15:10:00,297.34,297.56,297.33,297.33,13552.0,293.0836,293.3004,293.0737,293.0737,13552.0
2019-10-25 15:20:00,297.32,297.33,296.99,297.11,14614.0,293.0639,293.0737,292.7386,292.8569,14614.0
2019-10-25 15:30:00,297.09,297.68,297.07,297.64,16137.0,292.8372,293.4187,292.8174,293.3793,16137.0
2019-10-25 15:40:00,297.58,297.58,296.97,296.97,21905.0,293.3201,293.3201,292.7189,292.7189,21905.0
2019-10-25 15:50:00,297.03,297.18,296.47,296.67,74082.0,292.778,292.9259,292.226,292.4232,74082.0
2019-10-28 09:30:00,296.59,298.31,296.59,297.75,21856.0,292.3443,294.0397,292.3443,293.4877,21856.0
2019-10-28 09:40:00,297.68,299.36,297.67,298.53,27413.0,293.4187,295.0747,293.4089,294.2565,27413.0
2019-10-28 09:50:00,298.74,299.49,298.73,299.43,9137.0,294.4635,295.2028,294.4537,295.1437,9137.0
2019-10-28 10:00:00,299.41,299.94,299.41,299.84,11209.0,295.1239,295.6464,295.1239,295.5478,11209.0
2019-10-28 10:10:00,299.83,299.95,299.67,299.87,7434.0,295.5379,295.6562,295.3802,295.5774,7434.0
2019-10-28 10:20:00,299.91,300.66,299.91,300.36,35756.0,295.6168,296.3561,295.6168,296.0603,35756.0
2019-10-28 10:30:00,300.48,301.94,300.48,301.84,27985.0,296.1786,297.6177,296.1786,297.5192,27985.0
2019-10-28 10:40:00,301.76,301.85,300.76,300.9,19389.0,297.4403,297.529,296.4546,296.5926,19389.0
2019-10-28 10:50:00,300.86,300.87,300.29,300.43,9516.0,296.5532,296.563,295.9913,296.1293,9516.0
2019-10-28 11:00:00,300.49,301.36,300.41,300.74,65201.0,296.1885,297.046,296.1096,296.4349,65201.0
2019-10-28 11:10:00,300.75,301.04,300.32,300.41,45273.0,296.4448,296.7306,296.0209,296.1096,45273.0
2019-10-28 11:20:00,300.44,301.17,300.4,300.88,22513.0,296.1392,296.8587,296.0998,296.5729,22513.0
2019-10-28 11:30:00,300.83,301.07,300.45,300.5,14620.0,296.5236,296.7602,296.1491,296.1983,14620.0
2019-10-28 11:40:00,300.56,300.83,300.5,300.8,18239.0,296.2575,296.5236,296.1983,296.494,18239.0
2019-10-28 11:50:00,300.79,300.96,300.38,300.73,34939.0,296.4842,296.6518,296.0801,296.425,34939.0
2019-10-28 12:00:00,300.83,301.62,300.79,301.53,15884.0,296.5236,297.3023,296.4842,297.2136,15884.0
2019-10-28 12:10:00,301.51,301.68,301.12,301.68,16375.0,297.1939,297.3614,296.8095,297.3614,16375.0
2019-10-28 12:20:00,301.68,302.25,301.68,302.14,23830.0,297.3614,297.9233,297.3614,297.8149,23830.0
2019-10-28 12:30:00,302.07,302.33,301.57,302.06,23440.0,297.7459,298.0021,297.253,297.736,23440.0
2019-10-28 12:40:00,302.03,302.19,301.87,301.97,11247.0,297.7064,297.8641,297.5487,297.6473,11247.0
2019-10-28 12:50:00,301.94,301.95,301.67,301.82,8432.0,297.6177,297.6276,297.3516,297.4994,8432.0
2019-10-28 13:00:00,301.83,301.93,301.71,301.8,8159.0,297.5093,297.6079,297.391,297.4797,8159.0
2019-10-28 13:10:00,301.64,301.88,301.43,301.81,10717.0,297.322,297.5586,297.115,297.4896,10717.0
2019-10-28 13:20:00,301.81,301.93,301.75,301.79,8208.0,297.4896,297.6079,297.4304,297.4699,8208.0
2019-10-28 13:30:00,301.83,301.83,301.56,301.81,10287.0,297.5093,297.5093,297.2432,297.4896,10287.0
2019-10-28 13:40:00,301.78,301.9,301.57,301.59,9684.0,297.46,297.5783,297.253,297.2727,9684.0
2019-10-28 13:50:00,301.63,301.73,301.27,301.58,11409.0,297.3122,297.4107,296.9573,297.2629,11409.0
2019-10-28 14:00:00,301.54,301.68,300.91,300.91,10601.0,297.2235,297.3614,296.6025,296.6025,10601.0
2019-10-28 14:10:00,300.91,300.99,300.78,300.88,7006.0,296.6025,296.6813,296.4743,296.5729,7006.0
2019-10-28 14:20:00,300.96,301.15,300.75,301.14,8318.0,296.6518,296.839,296.4448,296.8292,8318.0
2019-10-28 14:30:00,301.13,301.21,301.0,301.08,11369.0,296.8193,296.8982,296.6912,296.77,11369.0
2019-10-28 14:40:00,301.04,301.04,300.55,300.65,46107.0,296.7306,296.7306,296.2476,296.3462,46107.0
2019-10-28 14:50:00,300.58,300.82,300.48,300.49,11498.0,296.2772,296.5138,296.1786,296.1885,11498.0
2019-10-28 15:00:00,300.54,300.7,300.36,300.4,20658.0,296.2378,296.3955,296.0603,296.0998,20658.0
2019-10-28 15:10:00,300.4,300.48,300.3,300.35,15093.0,296.0998,296.1786,296.0012,296.0505,15093.0
2019-10-28 15:20:00,300.33,300.59,300.29,300.44,15837.0,296.0308,296.2871,295.9913,296.1392,15837.0
2019-10-28 15:30:00,300.41,300.64,299.94,300.09,23819.0,296.1096,296.3363,295.6464,295.7942,23819.0
2019-10-28 15:40:00,300.18,300.18,299.77,300.07,25214.0,295.8829,295.8829,295.4788,295.7745,25214.0
2019-10-28 15:50:00,300.02,300.1,299.71,299.95,92200.0,295.7252,295.8041,295.4196,295.6562,92200.0
2019-10-29 09:30:00,297.0,298.79,296.67,298.66,38269.0,292.7484,294.5128,292.4232,294.3847,38269.0
2019-10-29 09:40:00,298.76,298.99,297.99,298.44,15660.0,294.4832,294.71,293.7243,294.1678,15660.0
2019-10-29 09:50:00,298.53,299.84,298.53,298.97,20812.0,294.2565,295.5478,294.2565,294.6902,20812.0
2019-10-29 10:00:00,298.98,299.27,298.54,299.21,12698.0,294.7001,294.9859,294.2664,294.9268,12698.0
2019-10-29 10:10:00,299.06,299.66,298.43,298.46,15318.0,294.779,295.3704,294.158,294.1875,15318.0
2019-10-29 10:20:00,298.52,298.96,298.33,298.79,19085.0,294.2467,294.6804,294.0594,294.5128,19085.0
2019-10-29 10:30:00,298.87,298.97,298.38,298.86,16033.0,294.5917,294.6902,294.1087,294.5818,16033.0
2019-10-29 10:40:00,298.83,300.19,298.76,300.05,21100.0,294.5522,295.8928,294.4832,295.7548,21100.0
2019-10-29 10:50:00,300.06,300.66,299.94,300.06,28341.0,295.7646,296.3561,295.6464,295.7646,28341.0
2019-10-29 11:00:00,300.11,300.63,299.97,300.24,25043.0,295.8139,296.3265,295.6759,295.9421,25043.0
2019-10-29 11:10:00,300.19,300.25,299.41,299.68,14074.0,295.8928,295.9519,295.1239,295.3901,14074.0
2019-10-29 11:20:00,299.88,300.01,299.5,300.0,9803.0,295.5872,295.7154,295.2127,295.7055,9803.0
2019-10-29 11:30:00,300.0,300.2,299.58,299.91,19512.0,295.7055,295.9026,295.2915,295.6168,19512.0
2019-10-29 11:40:00,299.97,300.13,299.18,299.24,20021.0,295.6759,295.8336,294.8972,294.9564,20021.0
2019-10-29 11:50:00,299.19,299.33,298.0,298.42,26587.0,294.9071,295.0451,293.7341,294.1481,26587.0
2019-10-29 12:00:00,298.2,299.1,298.09,298.68,20955.0,293.9313,294.8184,293.8228,294.4044,20955.0
2019-10-29 12:10:00,298.7,298.78,298.21,298.47,26766.0,294.4241,294.503,293.9411,294.1974,26766.0
2019-10-29 12:20:00,298.48,299.34,298.4,299.34,13247.0,294.2073,295.0549,294.1284,295.0549,13247.0
2019-10-29 12:30:00,299.36,299.66,299.04,299.13,15412.0,295.0747,295.3704,294.7592,294.848,15412.0
2019-10-29 12:40:00,299.23,299.47,299.11,299.42,7710.0,294.9465,295.1831,294.8282,295.1338,7710.0
2019-10-29 12:50:00,299.3,299.55,299.23,299.47,8625.0,295.0155,295.2619,294.9465,295.1831,8625.0
2019-10-29 13:00:00,299.46,299.6,298.88,299.12,30911.0,295.1732,295.3112,294.6015,294.8381,30911.0
2019-10-29 13:10:00,299.11,299.12,298.56,298.83,9295.0,294.8282,294.8381,294.2861,294.5522,9295.0
2019-10-29 13:20:00,298.89,299.0,298.7,298.79,10000.0,294.6114,294.7198,294.4241,294.5128,10000.0
2019-10-29 13:30:00,298.79,298.88,298.64,298.64,19982.0,294.5128,294.6015,294.365,294.365,19982.0
2019-10-29 13:40:00,298.64,298.67,298.43,298.67,4104.0,294.365,294.3945,294.158,294.3945,4104.0
2019-10-29 13:50:00,298.6,298.81,298.55,298.81,7407.0,294.3255,294.5325,294.2763,294.5325,7407.0
2019-10-29 14:00:00,298.76,298.76,298.39,298.6,7040.0,294.4832,294.4832,294.1185,294.3255,7040.0
2019-10-29 14:10:00,298.59,298.66,298.19,298.2,8351.0,294.3157,294.3847,293.9214,293.9313,8351.0
2019-10-29 14:20:00,298.02,298.1,297.87,297.97,16443.0,293.7538,293.8327,293.606,293.7046,16443.0
2019-10-29 14:30:00,297.94,297.94,296.97,297.19,30625.0,293.675,293.675,292.7189,292.9357,30625.0
2019-10-29 14:40:00,297.13,297.3,296.84,297.14,7385.0,292.8766,293.0441,292.5907,292.8864,7385.0
2019-10-29 14:50:00,297.11,297.34,296.8,297.1,9756.0,292.8569,293.0836,292.5513,292.847,9756.0
2019-10-29 15:00:00,297.07,297.76,297.07,297.76,7300.0,292.8174,293.4976,292.8174,293.4976,7300.0
2019-10-29 15:10:00,297.68,297.97,297.68,297.81,13269.0,293.4187,293.7046,293.4187,293.5468,13269.0
2019-10-29 15:20:00,297.9,297.98,297.5,297.6,23194.0,293.6356,293.7144,293.2413,293.3399,23194.0
2019-10-29 15:30:00,297.62,297.79,297.5,297.69,22991.0,293.3596,293.5271,293.2413,293.4286,22991.0
2019-10-29 15:40:00,297.71,297.77,297.3,297.6,34377.0,293.4483,293.5074,293.0441,293.3399,34377.0
2019-10-29 15:50:00,297.6,298.62,297.56,297.94,100028.0,293.3399,294.3453,293.3004,293.675,100028.0
2019-10-30 09:30:00,298.27,299.33,296.95,296.95,28741.0,294.0003,295.0451,292.6992,292.6992,28741.0
2019-10-30 09:40:00,296.93,297.31,295.66,296.95,33495.0,292.6794,293.054,291.4276,292.6992,33495.0
2019-10-30 09:50:00,296.89,298.09,296.88,297.77,31546.0,292.64,293.8228,292.6302,293.5074,31546.0
2019-10-30 10:00:00,297.61,297.74,296.62,297.58,18232.0,293.3497,293.4778,292.3739,293.3201,18232.0
2019-10-30 10:10:00,297.71,298.61,297.7,298.54,14270.0,293.4483,294.3354,293.4384,294.2664,14270.0
2019-10-30 10:20:00,298.73,299.01,298.16,298.31,27665.0,294.4537,294.7297,293.8918,294.0397,27665.0
2019-10-30 10:30:00,298.32,298.46,297.71,298.44,12542.0,294.0495,294.1875,293.4483,294.1678,12542.0
2019-10-30 10:40:00,298.49,298.93,298.39,298.49,25723.0,294.2171,294.6508,294.1185,294.2171,25723.0
2019-10-30 10:50:00,298.49,298.68,298.46,298.68,13926.0,294.2171,294.4044,294.1875,294.4044,13926.0
2019-10-30 11:00:00,298.7,299.15,298.7,298.99,12900.0,294.4241,294.8677,294.4241,294.71,12900.0
2019-10-30 11:10:00,299.0,299.91,298.89,299.82,13996.0,294.7198,295.6168,294.6114,295.5281,13996.0
2019-10-30 11:20:00,299.81,299.91,299.58,299.89,22234.0,295.5182,295.6168,295.2915,295.5971,22234.0
2019-10-30 11:30:00,299.91,300.11,299.63,299.71,35169.0,295.6168,295.8139,295.3408,295.4196,35169.0
2019-10-30 11:40:00,299.71,299.71,299.15,299.56,15863.0,295.4196,295.4196,294.8677,295.2718,15863.0
2019-10-30 11:50:00,299.67,299.81,299.38,299.8,26939.0,295.3802,295.5182,295.0944,295.5084,26939.0
2019-10-30 12:00:00,299.74,300.1,299.74,299.94,14079.0,295.4492,295.8041,295.4492,295.6464,14079.0
2019-10-30 12:10:00,299.99,300.25,299.78,300.17,17368.0,295.6956,295.9519,295.4886,295.8731,17368.0
2019-10-30 12:20:00,300.17,300.25,299.67,300.19,16228.0,295.8731,295.9519,295.3802,295.8928,16228.0
2019-10-30 12:30:00,300.42,300.53,299.92,299.95,12229.0,296.1195,296.2279,295.6266,295.6562,12229.0
2019-10-30 12:40:00,300.01,300.01,299.39,299.54,6239.0,295.7154,295.7154,295.1042,295.2521,6239.0
2019-10-30 12:50:00,299.49,299.54,299.18,299.19,7600.0,295.2028,295.2521,294.8972,294.9071,7600.0
2019-10-30 13:00:00,299.19,299.74,299.14,299.54,11707.0,294.9071,295.4492,294.8578,295.2521,11707.0
2019-10-30 13:10:00,299.54,299.65,299.4,299.64,10492.0,295.2521,295.3605,295.1141,295.3507,10492.0
2019-10-30 13:20:00,299.59,299.99,299.53,299.99,10429.0,295.3014,295.6956,295.2422,295.6956,10429.0
2019-10-30 13:30:00,299.98,300.08,299.84,300.0,10870.0,295.6858,295.7844,295.5478,295.7055,10870.0
2019-10-30 13:40:00,300.04,300.35,299.72,299.72,12601.0,295.7449,296.0505,295.4295,295.4295,12601.0
2019-10-30 13:50:00,299.76,300.06,299.05,299.13,11714.0,295.4689,295.7646,294.7691,294.848,11714.0
2019-10-30 14:00:00,299.18,299.88,299.17,299.88,11388.0,294.8972,295.5872,294.8874,295.5872,11388.0
2019-10-30 14:10:00,299.82,300.77,299.82,300.41,13845.0,295.5281,296.4645,295.5281,296.1096,13845.0
2019-10-30 14:20:00,300.56,300.73,299.91,300.22,16943.0,296.2575,296.425,295.6168,295.9223,16943.0
2019-10-30 14:30:00,300.28,300.95,300.06,300.79,20992.0,295.9815,296.6419,295.7646,296.4842,20992.0
2019-10-30 14:40:00,300.66,301.44,300.61,301.36,13530.0,296.3561,297.1249,296.3068,297.046,13530.0
2019-10-30 14:50:00,301.68,302.15,301.68,301.78,17899.0,297.3614,297.8247,297.3614,297.46,17899.0
2019-10-30 15:00:00,301.79,301.93,301.1,301.32,28764.0,297.4699,297.6079,296.7898,297.0066,28764.0
2019-10-30 15:10:00,301.34,301.69,301.25,301.69,22767.0,297.0263,297.3713,296.9376,297.3713,22767.0
2019-10-30 15:20:00,301.71,302.44,301.58,301.93,24491.0,297.391,298.1106,297.2629,297.6079,24491.0
2019-10-30 15:30:00,301.93,302.05,301.67,301.8,30091.0,297.6079,297.7262,297.3516,297.4797,30091.0
2019-10-30 15:40:00,301.81,302.2,301.67,302.01,29753.0,297.4896,297.874,297.3516,297.6867,29753.0
2019-10-30 15:50:00,302.05,302.44,301.71,301.88,98843.0,297.7262,298.1106,297.391,297.5586,98843.0
2019-10-31 09:30:00,301.86,302.61,301.38,301.38,28036.0,297.5389,298.2781,297.0657,297.0657,28036.0
2019-10-31 09:40:00,301.27,302.82,301.26,302.18,11679.0,296.9573,298.4851,296.9475,297.8543,11679.0
2019-10-31 09:50:00,302.11,303.31,302.11,303.28,14295.0,297.7853,298.9681,297.7853,298.9385,14295.0
2019-10-31 10:00:00,303.19,303.6,302.57,302.62,12319.0,298.8498,299.254,298.2387,298.288,12319.0
2019-10-31 10:10:00,302.72,302.94,301.91,301.97,26589.0,298.3866,298.6034,297.5882,297.6473,26589.0
2019-10-31 10:20:00,301.97,302.54,301.96,302.42,20007.0,297.6473,298.2091,297.6374,298.0909,20007.0
2019-10-31 10:30:00,302.48,302.48,301.46,301.7,21011.0,298.15,298.15,297.1446,297.3812,21011.0
2019-10-31 10:40:00,301.56,301.69,301.2,301.65,10888.0,297.2432,297.3713,296.8883,297.3319,10888.0
2019-10-31 10:50:00,301.72,302.34,301.72,302.25,13799.0,297.4009,298.012,297.4009,297.9233,13799.0
2019-10-31 11:00:00,302.16,302.37,302.0,302.28,18907.0,297.8346,298.0416,297.6769,297.9529,18907.0
2019-10-31 11:10:00,302.34,302.34,301.2,301.21,16142.0,298.012,298.012,296.8883,296.8982,16142.0
2019-10-31 11:20:00,301.05,301.79,300.83,301.73,43923.0,296.7405,297.4699,296.5236,297.4107,43923.0
2019-10-31 11:30:00,301.73,301.74,301.13,301.64,25104.0,297.4107,297.4206,296.8193,297.322,25104.0
2019-10-31 11:40:00,301.68,301.87,301.15,301.15,15639.0,297.3614,297.5487,296.839,296.839,15639.0
2019-10-31 11:50:00,301.17,301.58,301.08,301.17,13091.0,296.8587,297.2629,296.77,296.8587,13091.0
2019-10-31 12:00:00,301.23,301.34,300.53,300.54,17807.0,296.9179,297.0263,296.2279,296.2378,17807.0
2019-10-31 12:10:00,300.49,300.71,300.35,300.37,16372.0,296.1885,296.4053,296.0505,296.0702,16372.0
2019-10-31 12:20:00,300.29,300.99,300.29,300.94,16616.0,295.9913,296.6813,295.9913,296.632,16616.0
2019-10-31 12:30:00,300.88,301.21,300.81,301.07,9155.0,296.5729,296.8982,296.5039,296.7602,9155.0
2019-10-31 12:40:00,301.01,301.12,300.7,301.12,11628.0,296.701,296.8095,296.3955,296.8095,11628.0
2019-10-31 12:50:00,301.15,301.49,301.12,301.49,5088.0,296.839,297.1742,296.8095,297.1742,5088.0
2019-10-31 13:00:00,301.54,301.78,301.34,301.62,13565.0,297.2235,297.46,297.0263,297.3023,13565.0
2019-10-31 13:10:00,301.63,301.87,301.42,301.44,15545.0,297.3122,297.5487,297.1052,297.1249,15545.0
2019-10-31 13:20:00,301.42,301.62,301.27,301.62,5909.0,297.1052,297.3023,296.9573,297.3023,5909.0
2019-10-31 13:30:00,301.72,301.82,301.63,301.66,8402.0,297.4009,297.4994,297.3122,297.3417,8402.0
2019-10-31 13:40:00,301.65,301.68,301.51,301.51,26162.0,297.3319,297.3614,297.1939,297.1939,26162.0
2019-10-31 13:50:00,301.37,301.57,301.08,301.41,7916.0,297.0559,297.253,296.77,297.0953,7916.0
2019-10-31 14:00:00,301.38,301.38,300.88,301.11,10347.0,297.0657,297.0657,296.5729,296.7996,10347.0
2019-10-31 14:10:00,301.11,301.27,300.97,301.27,9107.0,296.7996,296.9573,296.6616,296.9573,9107.0
2019-10-31 14:20:00,301.16,301.68,301.16,301.48,8093.0,296.8489,297.3614,296.8489,297.1643,8093.0
2019-10-31 14:30:00,301.57,301.75,301.49,301.6,10786.0,297.253,297.4304,297.1742,297.2826,10786.0
2019-10-31 14:40:00,301.55,301.61,301.01,301.34,10296.0,297.2333,297.2925,296.701,297.0263,10296.0
2019-10-31 14:50:00,301.37,301.82,301.36,301.74,8393.0,297.0559,297.4994,297.046,297.4206,8393.0
2019-10-31 15:00:00,301.83,301.95,301.75,301.82,7411.0,297.5093,297.6276,297.4304,297.4994,7411.0
2019-10-31 15:10:00,301.83,302.36,301.76,302.28,11167.0,297.5093,298.0317,297.4403,297.9529,11167.0
2019-10-31 15:20:00,302.3,302.3,301.87,301.97,16430.0,297.9726,297.9726,297.5487,297.6473,16430.0
2019-10-31 15:30:00,302.0,302.75,301.86,301.88,35629.0,297.6769,298.4161,297.5389,297.5586,35629.0
2019-10-31 15:40:00,301.93,302.03,301.49,301.59,28153.0,297.6079,297.7064,297.1742,297.2727,28153.0
2019-10-31 15:50:00,301.45,302.21,301.16,302.12,82324.0,297.1347,297.8839,296.8489,297.7952,82324.0
2019-11-01 09:30:00,305.0,305.1,303.51,304.42,46866.0,300.6339,300.7325,299.1653,300.0622,46866.0
2019-11-01 09:40:00,304.22,305.23,303.93,305.07,10774.0,299.8651,300.8606,299.5792,300.7029,10774.0
2019-11-01 09:50:00,304.92,305.21,303.14,303.63,30387.0,300.5551,300.8409,298.8005,299.2835,30387.0
2019-11-01 10:00:00,303.33,305.28,303.17,304.55,18767.0,298.9878,300.9099,298.8301,300.1904,18767.0
2019-11-01 10:10:00,304.42,304.92,304.1,304.78,11876.0,300.0622,300.5551,299.7468,300.4171,11876.0
2019-11-01 10:20:00,304.66,304.73,304.15,304.28,6565.0,300.2988,300.3678,299.7961,299.9242,6565.0
2019-11-01 10:30:00,304.3,304.71,304.16,304.44,14953.0,299.9439,300.3481,299.8059,300.0819,14953.0
2019-11-01 10:40:00,304.44,304.89,304.4,304.72,8869.0,300.0819,300.5255,300.0425,300.3579,8869.0
2019-11-01 10:50:00,304.57,305.06,304.57,304.92,15181.0,300.2101,300.6931,300.2101,300.5551,15181.0
2019-11-01 11:00:00,304.96,304.96,304.54,304.65,9774.0,300.5945,300.5945,300.1805,300.2889,9774.0
2019-11-01 11:10:00,304.67,304.93,304.38,304.69,18919.0,300.3086,300.5649,300.0228,300.3284,18919.0
2019-11-01 11:20:00,304.62,304.68,304.33,304.64,8344.0,300.2594,300.3185,299.9735,300.2791,8344.0
2019-11-01 11:30:00,304.64,304.71,304.3,304.3,12161.0,300.2791,300.3481,299.9439,299.9439,12161.0
2019-11-01 11:40:00,304.3,304.38,303.96,304.04,10862.0,299.9439,300.0228,299.6088,299.6877,10862.0
2019-11-01 11:50:00,304.05,304.5,303.84,304.47,15487.0,299.6975,300.1411,299.4905,300.1115,15487.0
2019-11-01 12:00:00,304.47,304.68,304.28,304.6,13452.0,300.1115,300.3185,299.9242,300.2396,13452.0
2019-11-01 12:10:00,304.61,304.66,304.36,304.45,11434.0,300.2495,300.2988,300.0031,300.0918,11434.0
2019-11-01 12:20:00,304.5,304.53,304.16,304.37,11034.0,300.1411,300.1707,299.8059,300.0129,11034.0
2019-11-01 12:30:00,304.43,305.19,304.38,305.19,18067.0,300.0721,300.8212,300.0228,300.8212,18067.0
2019-11-01 12:40:00,305.15,305.19,304.8,304.82,7713.0,300.7818,300.8212,300.4368,300.4565,7713.0
2019-11-01 12:50:00,304.82,304.94,304.56,304.58,8266.0,300.4565,300.5748,300.2002,300.2199,8266.0
2019-11-01 13:00:00,304.59,304.74,304.54,304.62,10001.0,300.2298,300.3776,300.1805,300.2594,10001.0
2019-11-01 13:10:00,304.59,304.87,304.54,304.72,7533.0,300.2298,300.5058,300.1805,300.3579,7533.0
2019-11-01 13:20:00,304.79,304.8,304.4,304.66,7236.0,300.4269,300.4368,300.0425,300.2988,7236.0
2019-11-01 13:30:00,304.59,304.76,304.48,304.63,19410.0,300.2298,300.3974,300.1214,300.2692,19410.0
2019-11-01 13:40:00,304.61,304.69,304.5,304.5,12597.0,300.2495,300.3284,300.1411,300.1411,12597.0
2019-11-01 13:50:00,304.55,304.63,303.84,303.86,13415.0,300.1904,300.2692,299.4905,299.5102,13415.0
2019-11-01 14:00:00,303.91,304.0,303.8,303.9,9828.0,299.5595,299.6482,299.4511,299.5497,9828.0
2019-11-01 14:10:00,303.88,303.96,303.14,303.31,9636.0,299.53,299.6088,298.8005,298.9681,9636.0
2019-11-01 14:20:00,303.27,303.58,303.18,303.48,11677.0,298.9287,299.2343,298.84,299.1357,11677.0
2019-11-01 14:30:00,303.49,303.85,303.44,303.74,9393.0,299.1455,299.5004,299.0963,299.392,9393.0
2019-11-01 14:40:00,303.74,303.92,303.69,303.88,8866.0,299.392,299.5694,299.3427,299.53,8866.0
2019-11-01 14:50:00,303.87,303.88,303.4,303.47,11319.0,299.5201,299.53,299.0568,299.1258,11319.0
2019-11-01 15:00:00,303.51,303.71,303.36,303.44,9542.0,299.1653,299.3624,299.0174,299.0963,9542.0
2019-11-01 15:10:00,303.42,303.69,303.35,303.55,9190.0,299.0765,299.3427,299.0075,299.2047,9190.0
2019-11-01 15:20:00,303.57,303.57,303.11,303.37,10898.0,299.2244,299.2244,298.771,299.0273,10898.0
2019-11-01 15:30:00,303.38,303.82,303.38,303.77,14752.0,299.0371,299.4708,299.0371,299.4215,14752.0
2019-11-01 15:40:00,303.7,303.76,303.16,303.31,15188.0,299.3525,299.4117,298.8203,298.9681,15188.0
2019-11-01 15:50:00,303.34,304.1,303.14,303.61,49184.0,298.9977,299.7468,298.8005,299.2638,49184.0
2019-11-04 09:30:00,305.64,306.0,302.5,302.5,38938.0,301.2648,301.6196,298.1697,298.1697,38938.0
2019-11-04 09:40:00,302.61,303.55,302.56,303.27,15553.0,298.2781,299.2047,298.2289,298.9287,15553.0
2019-11-04 09:50:00,303.19,303.31,302.13,302.13,11395.0,298.8498,298.9681,297.805,297.805,11395.0
2019-11-04 10:00:00,302.31,302.9,302.17,302.55,13265.0,297.9824,298.564,297.8444,298.219,13265.0
2019-11-04 10:10:00,302.59,303.19,302.59,303.14,8786.0,298.2584,298.8498,298.2584,298.8005,8786.0
2019-11-04 10:20:00,303.12,303.24,302.43,302.71,13276.0,298.7808,298.8991,298.1007,298.3767,13276.0
2019-11-04 10:30:00,302.69,302.87,302.05,302.37,20445.0,298.357,298.5344,297.7262,298.0416,20445.0
2019-11-04 10:40:00,302.31,302.41,302.1,302.3,5801.0,297.9824,298.081,297.7754,297.9726,5801.0
2019-11-04 10:50:00,302.27,302.27,301.3,302.17,19378.0,297.943,297.943,296.9869,297.8444,19378.0
2019-11-04 11:00:00,302.25,303.27,302.12,303.19,12776.0,297.9233,298.9287,297.7952,298.8498,12776.0
2019-11-04 11:10:00,303.25,303.27,302.49,302.77,13710.0,298.909,298.9287,298.1599,298.4358,13710.0
2019-11-04 11:20:00,302.84,303.09,302.72,302.97,8090.0,298.5048,298.7513,298.3866,298.633,8090.0
2019-11-04 11:30:00,303.06,303.21,302.7,302.92,7020.0,298.7217,298.8695,298.3668,298.5837,7020.0
2019-11-04 11:40:00,302.87,303.13,302.59,303.01,5227.0,298.5344,298.7907,298.2584,298.6724,5227.0
2019-11-04 11:50:00,302.97,303.12,302.92,302.92,6642.0,298.633,298.7808,298.5837,298.5837,6642.0
2019-11-04 12:00:00,302.98,303.26,302.95,303.18,7322.0,298.6428,298.9188,298.6133,298.84,7322.0
2019-11-04 12:10:00,303.26,303.32,302.65,302.65,11090.0,298.9188,298.978,298.3176,298.3176,11090.0
2019-11-04 12:20:00,302.66,302.7,302.23,302.23,9293.0,298.3274,298.3668,297.9036,297.9036,9293.0
2019-11-04 12:30:00,302.28,302.57,302.25,302.36,5874.0,297.9529,298.2387,297.9233,298.0317,5874.0
2019-11-04 12:40:00,302.26,302.55,302.26,302.55,4878.0,297.9331,298.219,297.9331,298.219,4878.0
2019-11-04 12:50:00,302.53,302.86,302.53,302.86,7003.0,298.1993,298.5246,298.1993,298.5246,7003.0
2019-11-04 13:00:00,302.83,302.9,302.5,302.5,7629.0,298.495,298.564,298.1697,298.1697,7629.0
2019-11-04 13:10:00,302.48,302.48,302.16,302.46,10438.0,298.15,298.15,297.8346,298.1303,10438.0
2019-11-04 13:20:00,302.51,302.65,302.47,302.52,6393.0,298.1796,298.3176,298.1401,298.1894,6393.0
2019-11-04 13:30:00,302.57,302.68,302.49,302.54,5928.0,298.2387,298.3471,298.1599,298.2091,5928.0
2019-11-04 13:40:00,302.62,302.7,302.4,302.5,5582.0,298.288,298.3668,298.0711,298.1697,5582.0
2019-11-04 13:50:00,302.54,302.68,302.44,302.47,7839.0,298.2091,298.3471,298.1106,298.1401,7839.0
2019-11-04 14:00:00,302.5,302.57,302.26,302.31,8834.0,298.1697,298.2387,297.9331,297.9824,8834.0
2019-11-04 14:10:00,302.17,302.35,301.71,301.89,22040.0,297.8444,298.0219,297.391,297.5684,22040.0
2019-11-04 14:20:00,301.89,302.14,301.81,302.06,5995.0,297.5684,297.8149,297.4896,297.736,5995.0
2019-11-04 14:30:00,302.13,302.29,302.03,302.14,9863.0,297.805,297.9627,297.7064,297.8149,9863.0
2019-11-04 14:40:00,302.25,302.26,302.09,302.09,7557.0,297.9233,297.9331,297.7656,297.7656,7557.0
2019-11-04 14:50:00,302.06,302.14,301.58,301.65,7154.0,297.736,297.8149,297.2629,297.3319,7154.0
2019-11-04 15:00:00,301.62,301.86,301.43,301.68,15412.0,297.3023,297.5389,297.115,297.3614,15412.0
2019-11-04 15:10:00,301.69,301.73,301.03,301.12,8739.0,297.3713,297.4107,296.7208,296.8095,8739.0
2019-11-04 15:20:00,301.19,301.44,300.97,300.97,22325.0,296.8785,297.1249,296.6616,296.6616,22325.0
2019-11-04 15:30:00,301.0,301.33,300.93,301.16,19557.0,296.6912,297.0165,296.6222,296.8489,19557.0
2019-11-04 15:40:00,301.13,301.18,300.83,300.89,30011.0,296.8193,296.8686,296.5236,296.5828,30011.0
2019-11-04 15:50:00,300.95,301.14,300.62,300.8,124511.0,296.6419,296.8292,296.3166,296.494,124511.0
2019-11-05 09:30:00,299.9,299.9,296.61,297.68,61046.0,295.6069,295.6069,292.364,293.4187,61046.0
2019-11-05 09:40:00,297.71,297.71,296.17,297.24,17667.0,293.4483,293.4483,291.9303,292.985,17667.0
2019-11-05 09:50:00,297.06,297.58,296.45,296.51,17019.0,292.8076,293.3201,292.2063,292.2655,17019.0
2019-11-05 10:00:00,296.82,297.79,296.36,296.54,15268.0,292.571,293.5271,292.1176,292.295,15268.0
2019-11-05 10:10:00,296.48,296.75,295.49,296.06,19482.0,292.2359,292.502,291.2601,291.8219,19482.0
2019-11-05 10:20:00,296.0,296.25,295.21,295.38,19890.0,291.7628,292.0092,290.9841,291.1516,19890.0
2019-11-05 10:30:00,295.25,295.41,293.81,294.34,37769.0,291.0235,291.1812,289.6041,290.1265,37769.0
2019-11-05 10:40:00,294.24,294.95,293.42,293.9,23539.0,290.028,290.7278,289.2197,289.6928,23539.0
2019-11-05 10:50:00,293.74,294.57,293.72,294.01,25047.0,289.5351,290.3532,289.5154,289.8012,25047.0
2019-11-05 11:00:00,294.07,294.54,293.66,294.38,23000.0,289.8604,290.3237,289.4563,290.1659,23000.0
2019-11-05 11:10:00,294.38,294.61,293.94,293.99,27857.0,290.1659,290.3927,289.7322,289.7815,27857.0
2019-11-05 11:20:00,293.87,294.26,293.59,294.14,23293.0,289.6632,290.0477,289.3873,289.9294,23293.0
2019-11-05 11:30:00,294.09,294.57,293.91,294.51,14250.0,289.8801,290.3532,289.7027,290.2941,14250.0
2019-11-05 11:40:00,294.5,294.5,293.82,293.86,8351.0,290.2842,290.2842,289.614,289.6534,8351.0
2019-11-05 11:50:00,293.86,294.35,293.7,293.74,23761.0,289.6534,290.1364,289.4957,289.5351,23761.0
2019-11-05 12:00:00,293.64,294.52,293.57,294.09,30194.0,289.4365,290.3039,289.3675,289.8801,30194.0
2019-11-05 12:10:00,294.01,294.02,293.38,293.38,16418.0,289.8012,289.8111,289.1803,289.1803,16418.0
2019-11-05 12:20:00,293.5,293.91,293.12,293.34,21939.0,289.2985,289.7027,288.924,289.1408,21939.0
2019-11-05 12:30:00,293.3,293.79,292.89,293.62,23541.0,289.1014,289.5844,288.6973,289.4168,23541.0
2019-11-05 12:40:00,293.66,294.62,293.56,294.3,19189.0,289.4563,290.4025,289.3577,290.0871,19189.0
2019-11-05 12:50:00,294.32,294.62,294.24,294.3,8309.0,290.1068,290.4025,290.028,290.0871,8309.0
2019-11-05 13:00:00,294.24,294.24,293.56,293.56,28230.0,290.028,290.028,289.3577,289.3577,28230.0
2019-11-05 13:10:00,293.67,294.1,293.35,293.5,22450.0,289.4661,289.89,289.1507,289.2985,22450.0
2019-11-05 13:20:00,293.58,293.67,293.1,293.1,13474.0,289.3774,289.4661,288.9043,288.9043,13474.0
2019-11-05 13:30:00,293.04,293.16,292.62,292.68,20593.0,288.8451,288.9634,288.4311,288.4903,20593.0
2019-11-05 13:40:00,292.71,293.1,292.58,293.1,16837.0,288.5199,288.9043,288.3917,288.9043,16837.0
2019-11-05 13:50:00,293.23,293.71,293.06,293.06,16953.0,289.0324,289.5055,288.8648,288.8648,16953.0
2019-11-05 14:00:00,292.94,293.22,292.85,293.06,12117.0,288.7466,289.0226,288.6579,288.8648,12117.0
2019-11-05 14:10:00,293.12,293.45,292.73,292.78,16460.0,288.924,289.2493,288.5396,288.5889,16460.0
2019-11-05 14:20:00,292.67,293.02,292.39,292.55,14335.0,288.4804,288.8254,288.2044,288.3621,14335.0
2019-11-05 14:30:00,292.55,292.7,292.23,292.34,20681.0,288.3621,288.51,288.0467,288.1552,20681.0
2019-11-05 14:40:00,292.43,292.47,292.05,292.26,39330.0,288.2439,288.2833,287.8693,288.0763,39330.0
2019-11-05 14:50:00,292.32,292.42,292.08,292.12,48208.0,288.1354,288.234,287.8989,287.9383,48208.0
2019-11-05 15:00:00,292.17,292.84,291.95,292.69,44445.0,287.9876,288.648,287.7707,288.5001,44445.0
2019-11-05 15:10:00,292.66,293.01,292.59,292.98,14655.0,288.4706,288.8156,288.4016,288.786,14655.0
2019-11-05 15:20:00,292.97,293.36,292.97,293.19,19638.0,288.7761,289.1605,288.7761,288.993,19638.0
2019-11-05 15:30:00,293.19,293.32,292.67,292.89,65371.0,288.993,289.1211,288.4804,288.6973,65371.0
2019-11-05 15:40:00,292.89,293.04,292.46,292.53,106831.0,288.6973,288.8451,288.2734,288.3424,106831.0
2019-11-05 15:50:00,292.5,292.85,292.41,292.64,164774.0,288.3129,288.6579,288.2241,288.4509,164774.0
2019-11-06 09:30:00,293.27,294.08,292.4,293.17,21744.0,289.0718,289.8702,288.2143,288.9733,21744.0
2019-11-06 09:40:00,293.28,293.29,290.76,290.76,15227.0,289.0817,289.0916,286.5978,286.5978,15227.0
2019-11-06 09:50:00,290.9,291.26,290.64,291.23,23150.0,286.7358,287.0906,286.4795,287.061,23150.0
2019-11-06 10:00:00,291.26,291.71,290.67,290.94,21105.0,287.0906,287.5342,286.5091,286.7752,21105.0
2019-11-06 10:10:00,290.99,291.7,290.94,291.52,32908.0,286.8245,287.5243,286.7752,287.3469,32908.0
2019-11-06 10:20:00,291.6,291.85,291.37,291.53,28304.0,287.4257,287.6722,287.199,287.3567,28304.0
2019-11-06 10:30:00,291.49,291.87,291.49,291.69,19473.0,287.3173,287.6919,287.3173,287.5145,19473.0
2019-11-06 10:40:00,291.76,291.97,291.66,291.96,17770.0,287.5835,287.7904,287.4849,287.7806,17770.0
2019-11-06 10:50:00,292.01,292.48,292.01,292.35,13214.0,287.8299,288.2931,287.8299,288.165,13214.0
2019-11-06 11:00:00,292.4,293.78,292.38,293.78,11890.0,288.2143,289.5745,288.1946,289.5745,11890.0
2019-11-06 11:10:00,293.84,294.36,293.84,294.01,15735.0,289.6337,290.1462,289.6337,289.8012,15735.0
2019-11-06 11:20:00,294.16,294.31,293.84,293.93,11428.0,289.9491,290.097,289.6337,289.7224,11428.0
2019-11-06 11:30:00,293.9,294.73,293.9,294.59,7663.0,289.6928,290.5109,289.6928,290.3729,7663.0
2019-11-06 11:40:00,294.68,295.04,293.45,293.7,11402.0,290.4617,290.8165,289.2493,289.4957,11402.0
2019-11-06 11:50:00,293.56,293.69,292.99,293.55,5232.0,289.3577,289.4858,288.7958,289.3478,5232.0
2019-11-06 12:00:00,293.62,294.26,293.37,294.21,7834.0,289.4168,290.0477,289.1704,289.9984,7834.0
2019-11-06 12:10:00,294.28,294.49,294.08,294.28,9107.0,290.0674,290.2744,289.8702,290.0674,9107.0
2019-11-06 12:20:00,294.28,294.44,293.65,293.68,7332.0,290.0674,290.2251,289.4464,289.476,7332.0
2019-11-06 12:30:00,293.64,294.3,293.54,294.27,6393.0,289.4365,290.0871,289.338,290.0575,6393.0
2019-11-06 12:40:00,294.35,294.36,294.1,294.19,7574.0,290.1364,290.1462,289.89,289.9787,7574.0
2019-11-06 12:50:00,294.15,294.25,293.86,294.17,5557.0,289.9392,290.0378,289.6534,289.959,5557.0
2019-11-06 13:00:00,294.21,294.29,293.82,293.9,9229.0,289.9984,290.0772,289.614,289.6928,9229.0
2019-11-06 13:10:00,293.88,294.31,293.87,294.26,9970.0,289.6731,290.097,289.6632,290.0477,9970.0
2019-11-06 13:20:00,294.26,294.58,294.18,294.58,3233.0,290.0477,290.3631,289.9688,290.3631,3233.0
2019-11-06 13:30:00,294.54,294.6,294.34,294.6,6195.0,290.3237,290.3828,290.1265,290.3828,6195.0
2019-11-06 13:40:00,294.66,294.7,294.34,294.35,5075.0,290.4419,290.4814,290.1265,290.1364,5075.0
2019-11-06 13:50:00,294.32,294.59,294.24,294.59,3530.0,290.1068,290.3729,290.028,290.3729,3530.0
2019-11-06 14:00:00,294.71,294.93,294.61,294.88,8847.0,290.4912,290.7081,290.3927,290.6588,8847.0
2019-11-06 14:10:00,294.83,295.22,294.79,295.18,5689.0,290.6095,290.9939,290.5701,290.9545,5689.0
2019-11-06 14:20:00,295.18,295.18,294.52,294.86,8690.0,290.9545,290.9545,290.3039,290.6391,8690.0
2019-11-06 14:30:00,294.85,294.94,294.61,294.69,4514.0,290.6292,290.7179,290.3927,290.4715,4514.0
2019-11-06 14:40:00,294.7,295.05,294.7,294.99,5680.0,290.4814,290.8264,290.4814,290.7672,5680.0
2019-11-06 14:50:00,294.93,295.04,294.84,294.97,8721.0,290.7081,290.8165,290.6194,290.7475,8721.0
2019-11-06 15:00:00,294.9,294.9,294.65,294.68,8410.0,290.6785,290.6785,290.4321,290.4617,8410.0
2019-11-06 15:10:00,294.82,295.04,294.81,295.01,11341.0,290.5996,290.8165,290.5898,290.7869,11341.0
2019-11-06 15:20:00,294.99,295.09,294.54,294.54,10727.0,290.7672,290.8658,290.3237,290.3237,10727.0
2019-11-06 15:30:00,294.53,294.63,294.29,294.53,11576.0,290.3138,290.4124,290.0772,290.3138,11576.0
2019-11-06 15:40:00,294.55,294.58,294.38,294.43,16140.0,290.3335,290.3631,290.1659,290.2152,16140.0
2019-11-06 15:50:00,294.55,294.86,294.35,294.7,68729.0,290.3335,290.6391,290.1364,290.4814,68729.0
2019-11-07 09:30:00,295.9,295.94,294.88,294.89,18374.0,291.6642,291.7036,290.6588,290.6686,18374.0
2019-11-07 09:40:00,294.56,295.43,294.56,295.24,5531.0,290.3434,291.2009,290.3434,291.0136,5531.0
2019-11-07 09:50:00,295.19,295.19,294.17,294.44,17291.0,290.9644,290.9644,289.959,290.2251,17291.0
2019-11-07 10:00:00,294.34,294.34,293.7,294.23,10936.0,290.1265,290.1265,289.4957,290.0181,10936.0
2019-11-07 10:10:00,294.31,294.48,294.05,294.16,24089.0,290.097,290.2645,289.8407,289.9491,24089.0
2019-11-07 10:20:00,294.25,294.25,293.3,293.31,10653.0,290.0378,290.0378,289.1014,289.1113,10653.0
2019-11-07 10:30:00,293.36,293.78,293.29,293.44,24801.0,289.1605,289.5745,289.0916,289.2394,24801.0
2019-11-07 10:40:00,293.44,293.59,292.58,292.72,20325.0,289.2394,289.3873,288.3917,288.5297,20325.0
2019-11-07 10:50:00,292.59,293.58,292.51,293.15,36612.0,288.4016,289.3774,288.3227,288.9536,36612.0
2019-11-07 11:00:00,293.07,293.14,292.68,292.92,11568.0,288.8747,288.9437,288.4903,288.7268,11568.0
2019-11-07 11:10:00,292.92,293.11,291.86,291.86,17802.0,288.7268,288.9141,287.682,287.682,17802.0
2019-11-07 11:20:00,291.86,292.24,291.77,292.06,16570.0,287.682,288.0566,287.5933,287.8792,16570.0
2019-11-07 11:30:00,292.15,292.57,292.06,292.49,5708.0,287.9679,288.3819,287.8792,288.303,5708.0
2019-11-07 11:40:00,292.54,292.87,292.44,292.87,10342.0,288.3523,288.6776,288.2537,288.6776,10342.0
2019-11-07 11:50:00,292.95,294.13,292.85,293.84,14540.0,288.7564,289.9195,288.6579,289.6337,14540.0
2019-11-07 12:00:00,294.02,294.02,293.58,293.75,10025.0,289.8111,289.8111,289.3774,289.545,10025.0
2019-11-07 12:10:00,293.63,293.75,293.38,293.56,9437.0,289.4267,289.545,289.1803,289.3577,9437.0
2019-11-07 12:20:00,293.55,293.58,293.36,293.5,12904.0,289.3478,289.3774,289.1605,289.2985,12904.0
2019-11-07 12:30:00,293.51,293.53,293.09,293.3,9598.0,289.3084,289.3281,288.8944,289.1014,9598.0
2019-11-07 12:40:00,293.35,293.35,293.03,293.16,8756.0,289.1507,289.1507,288.8353,288.9634,8756.0
2019-11-07 12:50:00,293.13,293.16,292.93,292.96,10016.0,288.9338,288.9634,288.7367,288.7663,10016.0
2019-11-07 13:00:00,292.94,293.12,292.91,293.01,11167.0,288.7466,288.924,288.717,288.8156,11167.0
2019-11-07 13:10:00,293.01,293.07,292.84,292.88,12226.0,288.8156,288.8747,288.648,288.6874,12226.0
2019-11-07 13:20:00,292.76,292.83,292.62,292.7,8181.0,288.5691,288.6381,288.4311,288.51,8181.0
2019-11-07 13:30:00,292.69,292.82,292.56,292.77,7235.0,288.5001,288.6283,288.372,288.579,7235.0
2019-11-07 13:40:00,292.77,292.84,292.68,292.75,4818.0,288.579,288.648,288.4903,288.5593,4818.0
2019-11-07 13:50:00,292.7,293.06,292.7,292.98,8743.0,288.51,288.8648,288.51,288.786,8743.0
2019-11-07 14:00:00,293.04,293.12,292.95,292.95,15640.0,288.8451,288.924,288.7564,288.7564,15640.0
2019-11-07 14:10:00,292.91,293.57,292.91,293.31,12050.0,288.717,289.3675,288.717,289.1113,12050.0
2019-11-07 14:20:00,293.38,293.38,292.87,292.96,26204.0,289.1803,289.1803,288.6776,288.7663,26204.0
2019-11-07 14:30:00,292.93,293.0,292.77,293.0,8329.0,288.7367,288.8057,288.579,288.8057,8329.0
2019-11-07 14:40:00,293.03,293.11,291.87,292.99,14310.0,288.8353,288.9141,287.6919,288.7958,14310.0
2019-11-07 14:50:00,292.89,293.21,292.71,293.09,12389.0,288.6973,289.0127,288.5199,288.8944,12389.0
2019-11-07 15:00:00,293.05,293.15,292.85,292.91,14751.0,288.855,288.9536,288.6579,288.717,14751.0
2019-11-07 15:10:00,292.91,293.13,292.51,292.51,11536.0,288.717,288.9338,288.3227,288.3227,11536.0
2019-11-07 15:20:00,292.51,292.74,292.34,292.66,6883.0,288.3227,288.5494,288.1552,288.4706,6883.0
2019-11-07 15:30:00,292.7,292.92,292.55,292.7,22340.0,288.51,288.7268,288.3621,288.51,22340.0
2019-11-07 15:40:00,292.71,292.85,292.37,292.85,87108.0,288.5199,288.6579,288.1847,288.6579,87108.0
2019-11-07 15:50:00,293.01,293.54,292.82,293.4,63402.0,288.8156,289.338,288.6283,289.2,63402.0
2019-11-08 09:30:00,295.63,296.0,293.05,294.03,51320.0,291.3981,291.7628,288.855,289.821,51320.0
2019-11-08 09:40:00,294.0,294.88,293.84,294.26,19528.0,289.7914,290.6588,289.6337,290.0477,19528.0
2019-11-08 09:50:00,294.31,294.31,292.66,293.23,6302.0,290.097,290.097,288.4706,289.0324,6302.0
2019-11-08 10:00:00,293.28,293.75,292.61,292.69,8740.0,289.0817,289.545,288.4213,288.5001,8740.0
2019-11-08 10:10:00,292.62,293.34,292.53,293.13,9104.0,288.4311,289.1408,288.3424,288.9338,9104.0
2019-11-08 10:20:00,293.1,293.41,292.9,293.01,4673.0,288.9043,289.2098,288.7071,288.8156,4673.0
2019-11-08 10:30:00,293.0,293.8,293.0,293.69,17108.0,288.8057,289.5943,288.8057,289.4858,17108.0
2019-11-08 10:40:00,293.73,294.0,293.48,293.65,12880.0,289.5253,289.7914,289.2788,289.4464,12880.0
2019-11-08 10:50:00,293.62,294.03,293.59,293.74,12098.0,289.4168,289.821,289.3873,289.5351,12098.0
2019-11-08 11:00:00,293.76,293.8,292.91,293.06,8393.0,289.5548,289.5943,288.717,288.8648,8393.0
2019-11-08 11:10:00,293.14,293.8,293.11,293.77,9982.0,288.9437,289.5943,288.9141,289.5647,9982.0
2019-11-08 11:20:00,293.51,293.93,293.43,293.91,5527.0,289.3084,289.7224,289.2295,289.7027,5527.0
2019-11-08 11:30:00,293.82,294.26,293.82,293.87,9982.0,289.614,290.0477,289.614,289.6632,9982.0
2019-11-08 11:40:00,293.88,293.98,293.7,293.87,3173.0,289.6731,289.7717,289.4957,289.6632,3173.0
2019-11-08 11:50:00,293.88,294.01,293.65,293.81,6271.0,289.6731,289.8012,289.4464,289.6041,6271.0
2019-11-08 12:00:00,293.82,294.06,293.71,293.79,6592.0,289.614,289.8505,289.5055,289.5844,6592.0
2019-11-08 12:10:00,293.75,293.85,293.58,293.66,8981.0,289.545,289.6435,289.3774,289.4563,8981.0
2019-11-08 12:20:00,293.65,293.79,293.65,293.79,4749.0,289.4464,289.5844,289.4464,289.5844,4749.0
2019-11-08 12:30:00,293.81,294.06,293.74,293.74,5963.0,289.6041,289.8505,289.5351,289.5351,5963.0
2019-11-08 12:40:00,293.73,293.79,293.61,293.68,6231.0,289.5253,289.5844,289.407,289.476,6231.0
2019-11-08 12:50:00,293.64,293.73,293.58,293.62,3422.0,289.4365,289.5253,289.3774,289.4168,3422.0
2019-11-08 13:00:00,293.62,293.81,293.57,293.7,5358.0,289.4168,289.6041,289.3675,289.4957,5358.0
2019-11-08 13:10:00,293.64,293.86,293.64,293.74,7332.0,289.4365,289.6534,289.4365,289.5351,7332.0
2019-11-08 13:20:00,293.67,293.67,293.08,293.16,7364.0,289.4661,289.4661,288.8846,288.9634,7364.0
2019-11-08 13:30:00,293.22,293.56,293.21,293.54,5349.0,289.0226,289.3577,289.0127,289.338,5349.0
2019-11-08 13:40:00,293.56,293.74,293.5,293.5,4089.0,289.3577,289.5351,289.2985,289.2985,4089.0
2019-11-08 13:50:00,293.48,293.6,293.45,293.48,3744.0,289.2788,289.3971,289.2493,289.2788,3744.0
2019-11-08 14:00:00,293.54,293.72,293.53,293.69,4833.0,289.338,289.5154,289.3281,289.4858,4833.0
2019-11-08 14:10:00,293.72,293.72,293.61,293.68,3615.0,289.5154,289.5154,289.407,289.476,3615.0
2019-11-08 14:20:00,293.71,293.75,293.57,293.66,2767.0,289.5055,289.545,289.3675,289.4563,2767.0
2019-11-08 14:30:00,293.73,293.74,293.13,293.22,5411.0,289.5253,289.5351,288.9338,289.0226,5411.0
2019-11-08 14:40:00,293.21,293.32,293.09,293.09,3900.0,289.0127,289.1211,288.8944,288.8944,3900.0
2019-11-08 14:50:00,293.17,293.47,293.17,293.38,4781.0,288.9733,289.269,288.9733,289.1803,4781.0
2019-11-08 15:00:00,293.44,293.83,293.44,293.58,6859.0,289.2394,289.6238,289.2394,289.3774,6859.0
2019-11-08 15:10:00,293.64,293.7,293.55,293.55,4357.0,289.4365,289.4957,289.3478,289.3478,4357.0
2019-11-08 15:20:00,293.6,293.67,293.52,293.56,5262.0,289.3971,289.4661,289.3183,289.3577,5262.0
2019-11-08 15:30:00,293.6,293.93,293.55,293.93,14522.0,289.3971,289.7224,289.3478,289.7224,14522.0
2019-11-08 15:40:00,293.91,294.26,293.87,294.1,9058.0,289.7027,290.0477,289.6632,289.89,9058.0
2019-11-08 15:50:00,294.18,294.63,294.1,294.61,61067.0,289.9688,290.4124,289.89,290.3927,61067.0
2019-11-11 09:30:00,292.64,294.6,292.64,294.25,35308.0,288.4509,290.3828,288.4509,290.0378,35308.0
2019-11-11 09:40:00,294.41,295.39,293.96,295.39,17344.0,290.1955,291.1615,289.752,291.1615,17344.0
2019-11-11 09:50:00,295.56,295.77,294.42,294.66,20363.0,291.3291,291.5361,290.2054,290.4419,20363.0
2019-11-11 10:00:00,295.1,295.85,295.1,295.85,7759.0,290.8756,291.6149,290.8756,291.6149,7759.0
2019-11-11 10:10:00,295.75,295.91,295.29,295.35,8774.0,291.5163,291.674,291.0629,291.1221,8774.0
2019-11-11 10:20:00,295.32,296.02,295.25,295.94,6201.0,291.0925,291.7825,291.0235,291.7036,6201.0
2019-11-11 10:30:00,296.13,296.31,295.56,295.89,8709.0,291.8909,292.0683,291.3291,291.6543,8709.0
2019-11-11 10:40:00,295.84,295.9,295.55,295.9,6745.0,291.605,291.6642,291.3192,291.6642,6745.0
2019-11-11 10:50:00,295.79,295.79,295.17,295.39,12701.0,291.5558,291.5558,290.9446,291.1615,12701.0
2019-11-11 11:00:00,295.31,295.7,295.3,295.59,6793.0,291.0826,291.4671,291.0728,291.3586,6793.0
2019-11-11 11:10:00,295.57,295.64,294.91,294.94,4162.0,291.3389,291.4079,290.6884,290.7179,4162.0
2019-11-11 11:20:00,295.01,295.03,294.79,295.03,5152.0,290.7869,290.8066,290.5701,290.8066,5152.0
2019-11-11 11:30:00,294.97,295.25,294.75,295.02,8912.0,290.7475,291.0235,290.5307,290.7968,8912.0
2019-11-11 11:40:00,295.08,295.08,294.45,294.5,5333.0,290.8559,290.8559,290.2349,290.2842,5333.0
2019-11-11 11:50:00,294.51,294.57,293.94,294.03,9763.0,290.2941,290.3532,289.7322,289.821,9763.0
2019-11-11 12:00:00,294.09,294.1,293.42,293.43,11454.0,289.8801,289.89,289.2197,289.2295,11454.0
2019-11-11 12:10:00,293.33,293.43,293.13,293.26,6612.0,289.131,289.2295,288.9338,289.062,6612.0
2019-11-11 12:20:00,293.27,293.69,293.24,293.48,5809.0,289.0718,289.4858,289.0423,289.2788,5809.0
2019-11-11 12:30:00,293.47,293.72,293.4,293.71,6514.0,289.269,289.5154,289.2,289.5055,6514.0
2019-11-11 12:40:00,293.75,293.84,293.68,293.76,5873.0,289.545,289.6337,289.476,289.5548,5873.0
2019-11-11 12:50:00,293.72,294.45,293.72,294.29,4955.0,289.5154,290.2349,289.5154,290.0772,4955.0
2019-11-11 13:00:00,294.29,294.37,294.12,294.16,3906.0,290.0772,290.1561,289.9097,289.9491,3906.0
2019-11-11 13:10:00,294.21,294.27,293.85,293.85,12047.0,289.9984,290.0575,289.6435,289.6435,12047.0
2019-11-11 13:20:00,293.75,293.75,293.29,293.34,14322.0,289.545,289.545,289.0916,289.1408,14322.0
2019-11-11 13:30:00,293.36,293.38,293.06,293.09,6440.0,289.1605,289.1803,288.8648,288.8944,6440.0
2019-11-11 13:40:00,293.13,293.2,292.87,293.18,7669.0,288.9338,289.0028,288.6776,288.9831,7669.0
2019-11-11 13:50:00,293.2,293.2,292.81,292.88,5644.0,289.0028,289.0028,288.6184,288.6874,5644.0
2019-11-11 14:00:00,292.91,293.16,292.84,292.92,8401.0,288.717,288.9634,288.648,288.7268,8401.0
2019-11-11 14:10:00,292.91,292.96,292.79,292.86,5048.0,288.717,288.7663,288.5987,288.6677,5048.0
2019-11-11 14:20:00,292.93,292.95,292.5,292.5,14200.0,288.7367,288.7564,288.3129,288.3129,14200.0
2019-11-11 14:30:00,292.5,292.65,292.24,292.65,21536.0,288.3129,288.4607,288.0566,288.4607,21536.0
2019-11-11 14:40:00,292.5,293.32,292.46,293.19,8171.0,288.3129,289.1211,288.2734,288.993,8171.0
2019-11-11 14:50:00,293.15,293.38,293.14,293.25,6825.0,288.9536,289.1803,288.9437,289.0521,6825.0
2019-11-11 15:00:00,293.3,293.55,293.3,293.47,6062.0,289.1014,289.3478,289.1014,289.269,6062.0
2019-11-11 15:10:00,293.49,293.54,293.15,293.24,7972.0,289.2887,289.338,288.9536,289.0423,7972.0
2019-11-11 15:20:00,293.24,293.33,293.15,293.26,10271.0,289.0423,289.131,288.9536,289.062,10271.0
2019-11-11 15:30:00,293.2,293.38,293.12,293.25,9208.0,289.0028,289.1803,288.924,289.0521,9208.0
2019-11-11 15:40:00,293.26,293.44,293.23,293.32,11222.0,289.062,289.2394,289.0324,289.1211,11222.0
2019-11-11 15:50:00,293.25,293.52,293.05,293.52,43362.0,289.0521,289.3183,288.855,289.3183,43362.0
2019-11-12 09:30:00,294.52,296.55,294.31,296.55,29316.0,290.3039,292.3049,290.097,292.3049,29316.0
2019-11-12 09:40:00,296.54,297.12,294.43,294.64,32271.0,292.295,292.8667,290.2152,290.4222,32271.0
2019-11-12 09:50:00,294.69,296.63,294.44,296.6,14434.0,290.4715,292.3837,290.2251,292.3542,14434.0
2019-11-12 10:00:00,296.52,297.29,296.41,297.29,3512.0,292.2753,293.0343,292.1669,293.0343,3512.0
2019-11-12 10:10:00,297.37,297.48,297.07,297.25,6352.0,293.1131,293.2216,292.8174,292.9949,6352.0
2019-11-12 10:20:00,297.24,298.73,297.16,298.44,39836.0,292.985,294.4537,292.9062,294.1678,39836.0
2019-11-12 10:30:00,298.28,298.7,297.38,297.74,41522.0,294.0101,294.4241,293.123,293.4778,41522.0
2019-11-12 10:40:00,297.74,298.22,297.74,298.07,15236.0,293.4778,293.951,293.4778,293.8031,15236.0
2019-11-12 10:50:00,298.07,298.15,297.41,297.5,8574.0,293.8031,293.882,293.1526,293.2413,8574.0
2019-11-12 11:00:00,297.44,297.46,295.64,295.84,13570.0,293.1821,293.2019,291.4079,291.605,13570.0
2019-11-12 11:10:00,295.79,295.98,295.29,295.35,6742.0,291.5558,291.743,291.0629,291.1221,6742.0
2019-11-12 11:20:00,295.5,295.65,295.03,295.57,12453.0,291.2699,291.4178,290.8066,291.3389,12453.0
2019-11-12 11:30:00,295.59,296.24,295.5,295.82,6817.0,291.3586,291.9993,291.2699,291.5853,6817.0
2019-11-12 11:40:00,295.85,295.98,295.49,295.56,4373.0,291.6149,291.743,291.2601,291.3291,4373.0
2019-11-12 11:50:00,295.5,295.81,295.3,295.45,4811.0,291.2699,291.5755,291.0728,291.2206,4811.0
2019-11-12 12:00:00,295.49,295.86,295.49,295.75,11282.0,291.2601,291.6248,291.2601,291.5163,11282.0
2019-11-12 12:10:00,295.66,296.39,295.65,296.08,7385.0,291.4276,292.1472,291.4178,291.8416,7385.0
2019-11-12 12:20:00,296.05,296.1,295.52,295.52,2143.0,291.812,291.8613,291.2896,291.2896,2143.0
2019-11-12 12:30:00,295.76,296.03,295.71,295.85,3219.0,291.5262,291.7923,291.4769,291.6149,3219.0
2019-11-12 12:40:00,295.85,296.04,295.77,295.77,3023.0,291.6149,291.8022,291.5361,291.5361,3023.0
2019-11-12 12:50:00,295.73,296.14,295.64,295.96,3736.0,291.4966,291.9008,291.4079,291.7233,3736.0
2019-11-12 13:00:00,296.04,296.15,295.87,295.98,7109.0,291.8022,291.9106,291.6346,291.743,7109.0
2019-11-12 13:10:00,296.06,296.6,295.94,296.6,4008.0,291.8219,292.3542,291.7036,292.3542,4008.0
2019-11-12 13:20:00,296.55,296.57,296.09,296.2,3632.0,292.3049,292.3246,291.8515,291.9599,3632.0
2019-11-12 13:30:00,296.16,296.32,295.83,296.26,4816.0,291.9205,292.0782,291.5952,292.019,4816.0
2019-11-12 13:40:00,296.23,296.57,296.12,296.36,4385.0,291.9895,292.3246,291.881,292.1176,4385.0
2019-11-12 13:50:00,296.42,296.51,296.18,296.33,3342.0,292.1767,292.2655,291.9402,292.088,3342.0
2019-11-12 14:00:00,296.32,296.41,295.94,296.26,4522.0,292.0782,292.1669,291.7036,292.019,4522.0
2019-11-12 14:10:00,296.16,296.17,295.92,295.96,3653.0,291.9205,291.9303,291.6839,291.7233,3653.0
2019-11-12 14:20:00,295.89,295.98,295.05,295.67,14795.0,291.6543,291.743,290.8264,291.4375,14795.0
2019-11-12 14:30:00,295.79,296.61,295.79,296.53,8155.0,291.5558,292.364,291.5558,292.2852,8155.0
2019-11-12 14:40:00,296.57,296.67,296.37,296.38,4018.0,292.3246,292.4232,292.1275,292.1373,4018.0
2019-11-12 14:50:00,296.26,296.27,295.66,295.87,3974.0,292.019,292.0289,291.4276,291.6346,3974.0
2019-11-12 15:00:00,295.97,296.11,295.85,295.86,6880.0,291.7332,291.8712,291.6149,291.6248,6880.0
2019-11-12 15:10:00,295.75,295.75,295.45,295.63,11243.0,291.5163,291.5163,291.2206,291.3981,11243.0
2019-11-12 15:20:00,295.61,296.06,295.57,295.82,6011.0,291.3783,291.8219,291.3389,291.5853,6011.0
2019-11-12 15:30:00,295.86,296.1,295.86,296.0,11749.0,291.6248,291.8613,291.6248,291.7628,11749.0
2019-11-12 15:40:00,295.97,296.2,295.92,296.15,11648.0,291.7332,291.9599,291.6839,291.9106,11648.0
2019-11-12 15:50:00,296.12,296.2,295.85,295.98,49443.0,291.881,291.9599,291.6149,291.743,49443.0
2019-11-13 09:30:00,294.81,295.96,294.5,295.13,20702.0,290.5898,291.7233,290.2842,290.9052,20702.0
2019-11-13 09:40:00,295.14,295.72,295.07,295.14,8646.0,290.9151,291.4868,290.8461,290.9151,8646.0
2019-11-13 09:50:00,295.09,295.15,294.53,295.12,9344.0,290.8658,290.9249,290.3138,290.8954,9344.0
2019-11-13 10:00:00,295.13,297.16,294.87,297.16,9617.0,290.9052,292.9062,290.6489,292.9062,9617.0
2019-11-13 10:10:00,297.27,298.66,297.22,298.38,19324.0,293.0146,294.3847,292.9653,294.1087,19324.0
2019-11-13 10:20:00,298.3,298.4,297.83,297.87,8937.0,294.0298,294.1284,293.5666,293.606,8937.0
2019-11-13 10:30:00,297.84,298.17,297.32,298.14,8805.0,293.5764,293.9017,293.0639,293.8721,8805.0
2019-11-13 10:40:00,298.13,298.14,297.62,297.84,12732.0,293.8623,293.8721,293.3596,293.5764,12732.0
2019-11-13 10:50:00,298.02,298.4,297.91,298.03,7918.0,293.7538,294.1284,293.6454,293.7637,7918.0
2019-11-13 11:00:00,297.99,298.11,297.59,297.84,7693.0,293.7243,293.8426,293.33,293.5764,7693.0
2019-11-13 11:10:00,297.87,297.99,297.55,297.7,5505.0,293.606,293.7243,293.2906,293.4384,5505.0
2019-11-13 11:20:00,297.82,297.88,297.6,297.7,2150.0,293.5567,293.6158,293.3399,293.4384,2150.0
2019-11-13 11:30:00,297.44,297.99,297.2,297.99,8134.0,293.1821,293.7243,292.9456,293.7243,8134.0
2019-11-13 11:40:00,297.87,298.45,297.82,297.93,5770.0,293.606,294.1777,293.5567,293.6651,5770.0
2019-11-13 11:50:00,298.04,298.49,298.04,298.41,4582.0,293.7736,294.2171,293.7736,294.1383,4582.0
2019-11-13 12:00:00,298.36,298.61,298.18,298.37,13904.0,294.089,294.3354,293.9116,294.0988,13904.0
2019-11-13 12:10:00,298.38,298.44,298.18,298.4,5033.0,294.1087,294.1678,293.9116,294.1284,5033.0
2019-11-13 12:20:00,298.36,298.37,298.13,298.23,4344.0,294.089,294.0988,293.8623,293.9608,4344.0
2019-11-13 12:30:00,298.13,298.22,297.77,297.92,11634.0,293.8623,293.951,293.5074,293.6553,11634.0
2019-11-13 12:40:00,297.86,298.04,297.61,297.88,3461.0,293.5961,293.7736,293.3497,293.6158,3461.0
2019-11-13 12:50:00,297.87,298.21,297.61,298.21,3779.0,293.606,293.9411,293.3497,293.9411,3779.0
2019-11-13 13:00:00,298.04,298.04,297.78,297.83,4279.0,293.7736,293.7736,293.5173,293.5666,4279.0
2019-11-13 13:10:00,297.89,298.05,297.78,297.78,2596.0,293.6257,293.7834,293.5173,293.5173,2596.0
2019-11-13 13:20:00,297.98,298.16,297.85,298.07,4465.0,293.7144,293.8918,293.5863,293.8031,4465.0
2019-11-13 13:30:00,298.06,298.11,297.95,297.99,4136.0,293.7933,293.8426,293.6848,293.7243,4136.0
2019-11-13 13:40:00,297.94,298.07,297.92,298.04,2900.0,293.675,293.8031,293.6553,293.7736,2900.0
2019-11-13 13:50:00,298.04,298.17,297.18,297.36,12036.0,293.7736,293.9017,292.9259,293.1033,12036.0
2019-11-13 14:00:00,297.37,297.51,296.91,297.51,6409.0,293.1131,293.2511,292.6597,293.2511,6409.0
2019-11-13 14:10:00,297.45,297.98,297.26,297.85,5231.0,293.192,293.7144,293.0047,293.5863,5231.0
2019-11-13 14:20:00,297.9,298.07,297.39,297.66,6571.0,293.6356,293.8031,293.1329,293.399,6571.0
2019-11-13 14:30:00,297.73,297.85,297.52,297.64,5075.0,293.468,293.5863,293.261,293.3793,5075.0
2019-11-13 14:40:00,297.66,298.02,297.66,297.94,5100.0,293.399,293.7538,293.399,293.675,5100.0
2019-11-13 14:50:00,297.97,298.25,297.95,298.25,8013.0,293.7046,293.9805,293.6848,293.9805,8013.0
2019-11-13 15:00:00,298.29,298.52,298.12,298.35,8128.0,294.02,294.2467,293.8524,294.0791,8128.0
2019-11-13 15:10:00,298.32,298.72,298.3,298.72,5707.0,294.0495,294.4438,294.0298,294.4438,5707.0
2019-11-13 15:20:00,298.76,299.07,298.7,298.95,16790.0,294.4832,294.7888,294.4241,294.6705,16790.0
2019-11-13 15:30:00,298.96,299.86,297.91,298.62,185491.0,294.6804,295.5675,293.6454,294.3453,185491.0
2019-11-13 15:40:00,298.62,301.14,298.61,301.0,130681.0,294.3453,296.8292,294.3354,296.6912,130681.0
2019-11-13 15:50:00,301.0,301.0,299.89,300.0,172103.0,296.6912,296.6912,295.5971,295.7055,172103.0
2019-11-14 09:30:00,300.15,300.75,298.56,298.7,27914.0,295.8534,296.4448,294.2861,294.4241,27914.0
2019-11-14 09:40:00,298.55,299.06,296.93,296.93,11719.0,294.2763,294.779,292.6794,292.6794,11719.0
2019-11-14 09:50:00,297.03,297.58,296.74,297.23,12882.0,292.778,293.3201,292.4922,292.9752,12882.0
2019-11-14 10:00:00,297.26,297.4,297.05,297.22,9167.0,293.0047,293.1427,292.7977,292.9653,9167.0
2019-11-14 10:10:00,297.28,297.61,296.87,297.61,7549.0,293.0244,293.3497,292.6203,293.3497,7549.0
2019-11-14 10:20:00,297.53,298.06,297.43,297.43,5178.0,293.2709,293.7933,293.1723,293.1723,5178.0
2019-11-14 10:30:00,297.43,297.6,296.75,296.83,6431.0,293.1723,293.3399,292.502,292.5809,6431.0
2019-11-14 10:40:00,296.76,296.8,295.8,296.49,10582.0,292.5119,292.5513,291.5656,292.2457,10582.0
2019-11-14 10:50:00,296.5,297.26,296.3,297.25,8375.0,292.2556,293.0047,292.0585,292.9949,8375.0
2019-11-14 11:00:00,297.26,297.94,297.26,297.94,7272.0,293.0047,293.675,293.0047,293.675,7272.0
2019-11-14 11:10:00,297.94,297.94,297.58,297.87,3526.0,293.675,293.675,293.3201,293.606,3526.0
2019-11-14 11:20:00,297.85,298.73,297.81,298.41,5250.0,293.5863,294.4537,293.5468,294.1383,5250.0
2019-11-14 11:30:00,298.5,298.56,297.35,297.65,9136.0,294.227,294.2861,293.0934,293.3891,9136.0
2019-11-14 11:40:00,297.73,297.74,296.87,297.21,7033.0,293.468,293.4778,292.6203,292.9554,7033.0
2019-11-14 11:50:00,297.1,297.71,297.1,297.54,4602.0,292.847,293.4483,292.847,293.2807,4602.0
2019-11-14 12:00:00,297.47,298.21,297.41,298.21,8303.0,293.2117,293.9411,293.1526,293.9411,8303.0
2019-11-14 12:10:00,298.17,299.27,298.11,299.27,6959.0,293.9017,294.9859,293.8426,294.9859,6959.0
2019-11-14 12:20:00,299.16,299.83,298.93,299.7,11899.0,294.8775,295.5379,294.6508,295.4098,11899.0
2019-11-14 12:30:00,299.84,300.2,299.84,300.05,17101.0,295.5478,295.9026,295.5478,295.7548,17101.0
2019-11-14 12:40:00,300.2,300.24,299.83,299.94,28405.0,295.9026,295.9421,295.5379,295.6464,28405.0
2019-11-14 12:50:00,299.98,300.88,299.91,300.83,22856.0,295.6858,296.5729,295.6168,296.5236,22856.0
2019-11-14 13:00:00,300.81,301.17,300.79,301.13,19275.0,296.5039,296.8587,296.4842,296.8193,19275.0
2019-11-14 13:10:00,301.18,301.18,300.35,301.06,13030.0,296.8686,296.8686,296.0505,296.7503,13030.0
2019-11-14 13:20:00,301.03,301.05,300.56,300.61,8219.0,296.7208,296.7405,296.2575,296.3068,8219.0
2019-11-14 13:30:00,300.55,301.08,300.55,300.9,7686.0,296.2476,296.77,296.2476,296.5926,7686.0
2019-11-14 13:40:00,300.94,300.99,300.63,300.95,6860.0,296.632,296.6813,296.3265,296.6419,6860.0
2019-11-14 13:50:00,300.95,300.98,300.03,300.47,10550.0,296.6419,296.6715,295.7351,296.1688,10550.0
2019-11-14 14:00:00,300.27,300.58,300.1,300.29,5705.0,295.9716,296.2772,295.8041,295.9913,5705.0
2019-11-14 14:10:00,300.32,300.94,300.27,300.86,8213.0,296.0209,296.632,295.9716,296.5532,8213.0
2019-11-14 14:20:00,300.84,300.85,300.53,300.56,7663.0,296.5335,296.5433,296.2279,296.2575,7663.0
2019-11-14 14:30:00,300.61,300.75,300.47,300.5,7538.0,296.3068,296.4448,296.1688,296.1983,7538.0
2019-11-14 14:40:00,300.55,300.65,300.46,300.52,8971.0,296.2476,296.3462,296.1589,296.2181,8971.0
2019-11-14 14:50:00,300.52,300.61,300.46,300.51,5192.0,296.2181,296.3068,296.1589,296.2082,5192.0
2019-11-14 15:00:00,300.54,300.61,300.32,300.32,10822.0,296.2378,296.3068,296.0209,296.0209,10822.0
2019-11-14 15:10:00,300.32,300.34,299.95,299.96,11532.0,296.0209,296.0406,295.6562,295.6661,11532.0
2019-11-14 15:20:00,299.98,300.77,299.98,300.72,7783.0,295.6858,296.4645,295.6858,296.4152,7783.0
2019-11-14 15:30:00,300.61,300.74,300.41,300.65,15691.0,296.3068,296.4349,296.1096,296.3462,15691.0
2019-11-14 15:40:00,300.6,300.74,300.45,300.63,17955.0,296.2969,296.4349,296.1491,296.3265,17955.0
2019-11-14 15:50:00,300.64,301.03,300.64,300.84,56455.0,296.3363,296.7208,296.3363,296.5335,56455.0
2019-11-15 09:30:00,302.93,304.02,302.5,303.99,73617.0,298.5936,299.668,298.1697,299.6384,73617.0
2019-11-15 09:40:00,303.93,305.93,303.92,305.05,47050.0,299.5792,301.5506,299.5694,300.6832,47050.0
2019-11-15 09:50:00,305.04,305.4,304.23,304.23,17790.0,300.6734,301.0282,299.8749,299.8749,17790.0
2019-11-15 10:00:00,304.22,304.4,303.26,303.75,21787.0,299.8651,300.0425,298.9188,299.4018,21787.0
2019-11-15 10:10:00,303.78,304.59,303.63,304.44,25188.0,299.4314,300.2298,299.2835,300.0819,25188.0
2019-11-15 10:20:00,304.5,305.38,304.24,304.71,23574.0,300.1411,301.0085,299.8848,300.3481,23574.0
2019-11-15 10:30:00,304.69,305.19,303.84,304.62,31813.0,300.3284,300.8212,299.4905,300.2594,31813.0
2019-11-15 10:40:00,304.68,304.92,304.49,304.57,13593.0,300.3185,300.5551,300.1312,300.2101,13593.0
2019-11-15 10:50:00,304.57,304.59,303.82,303.82,14605.0,300.2101,300.2298,299.4708,299.4708,14605.0
2019-11-15 11:00:00,303.61,305.16,303.61,304.87,25773.0,299.2638,300.7916,299.2638,300.5058,25773.0
2019-11-15 11:10:00,304.67,305.12,304.67,304.83,9299.0,300.3086,300.7522,300.3086,300.4664,9299.0
2019-11-15 11:20:00,304.83,305.36,304.7,305.22,20061.0,300.4664,300.9888,300.3382,300.8508,20061.0
2019-11-15 11:30:00,305.23,305.35,304.74,305.32,5657.0,300.8606,300.9789,300.3776,300.9493,5657.0
2019-11-15 11:40:00,305.35,305.69,305.1,305.36,10580.0,300.9789,301.314,300.7325,300.9888,10580.0
2019-11-15 11:50:00,305.37,305.38,305.09,305.28,5508.0,300.9986,301.0085,300.7226,300.9099,5508.0
2019-11-15 12:00:00,305.26,305.71,305.01,305.58,6149.0,300.8902,301.3338,300.6438,301.2056,6149.0
2019-11-15 12:10:00,305.56,305.98,305.56,305.73,6872.0,301.1859,301.5999,301.1859,301.3535,6872.0
2019-11-15 12:20:00,305.69,306.24,305.68,306.22,13091.0,301.314,301.8562,301.3042,301.8365,13091.0
2019-11-15 12:30:00,306.15,306.35,305.54,305.67,10818.0,301.7675,301.9646,301.1662,301.2943,10818.0
2019-11-15 12:40:00,305.61,305.97,305.52,305.91,8750.0,301.2352,301.59,301.1465,301.5309,8750.0
2019-11-15 12:50:00,305.85,305.88,305.28,305.36,7693.0,301.4718,301.5013,300.9099,300.9888,7693.0
2019-11-15 13:00:00,305.46,305.52,305.2,305.31,9564.0,301.0873,301.1465,300.8311,300.9395,9564.0
2019-11-15 13:10:00,305.31,305.54,305.2,305.51,16276.0,300.9395,301.1662,300.8311,301.1366,16276.0
2019-11-15 13:20:00,305.51,305.54,305.34,305.44,7819.0,301.1366,301.1662,300.9691,301.0676,7819.0
2019-11-15 13:30:00,305.45,305.47,305.1,305.17,6060.0,301.0775,301.0972,300.7325,300.8015,6060.0
2019-11-15 13:40:00,305.12,305.19,304.98,305.08,10213.0,300.7522,300.8212,300.6142,300.7128,10213.0
2019-11-15 13:50:00,305.12,305.45,305.07,305.12,9651.0,300.7522,301.0775,300.7029,300.7522,9651.0
2019-11-15 14:00:00,305.18,305.54,305.04,305.36,5728.0,300.8113,301.1662,300.6734,300.9888,5728.0
2019-11-15 14:10:00,305.41,305.87,305.41,305.68,8975.0,301.0381,301.4915,301.0381,301.3042,8975.0
2019-11-15 14:20:00,305.67,305.8,305.65,305.72,4190.0,301.2943,301.4225,301.2746,301.3436,4190.0
2019-11-15 14:30:00,305.72,306.05,305.42,306.04,12524.0,301.3436,301.6689,301.0479,301.659,12524.0
2019-11-15 14:40:00,306.15,306.53,306.06,306.45,13555.0,301.7675,302.142,301.6787,302.0632,13555.0
2019-11-15 14:50:00,306.45,306.95,306.42,306.95,8689.0,302.0632,302.556,302.0336,302.556,8689.0
2019-11-15 15:00:00,306.94,306.94,306.5,306.54,21426.0,302.5462,302.5462,302.1125,302.1519,21426.0
2019-11-15 15:10:00,306.58,306.86,306.5,306.86,25405.0,302.1913,302.4673,302.1125,302.4673,25405.0
2019-11-15 15:20:00,306.88,306.9,305.9,306.35,46112.0,302.487,302.5067,301.521,301.9646,46112.0
2019-11-15 15:30:00,306.44,306.46,305.89,306.01,21059.0,302.0533,302.073,301.5112,301.6295,21059.0
2019-11-15 15:40:00,305.96,306.37,305.83,306.17,24402.0,301.5802,301.9843,301.452,301.7872,24402.0
2019-11-15 15:50:00,306.19,306.89,306.17,306.57,95787.0,301.8069,302.4969,301.7872,302.1814,95787.0
2019-11-18 09:30:00,306.0,306.53,304.44,304.44,27874.0,301.6196,302.142,300.0819,300.0819,27874.0
2019-11-18 09:40:00,303.95,305.28,303.86,305.01,18412.0,299.599,300.9099,299.5102,300.6438,18412.0
2019-11-18 09:50:00,304.86,305.19,303.28,304.08,33442.0,300.4959,300.8212,298.9385,299.7271,33442.0
2019-11-18 10:00:00,303.93,305.18,303.67,303.67,14077.0,299.5792,300.8113,299.323,299.323,14077.0
2019-11-18 10:10:00,303.68,304.46,303.67,303.91,13058.0,299.3328,300.1017,299.323,299.5595,13058.0
2019-11-18 10:20:00,303.95,304.08,302.43,302.74,13002.0,299.599,299.7271,298.1007,298.4063,13002.0
2019-11-18 10:30:00,302.88,302.88,302.02,302.55,14586.0,298.5443,298.5443,297.6966,298.219,14586.0
2019-11-18 10:40:00,302.47,303.16,302.14,303.09,9911.0,298.1401,298.8203,297.8149,298.7513,9911.0
2019-11-18 10:50:00,303.05,303.37,302.66,303.13,11444.0,298.7118,299.0273,298.3274,298.7907,11444.0
2019-11-18 11:00:00,303.12,303.12,301.93,301.97,8149.0,298.7808,298.7808,297.6079,297.6473,8149.0
2019-11-18 11:10:00,302.08,302.67,301.97,302.3,10791.0,297.7557,298.3373,297.6473,297.9726,10791.0
2019-11-18 11:20:00,302.36,302.49,302.12,302.24,10562.0,298.0317,298.1599,297.7952,297.9134,10562.0
2019-11-18 11:30:00,302.31,302.66,302.15,302.33,7404.0,297.9824,298.3274,297.8247,298.0021,7404.0
2019-11-18 11:40:00,302.21,302.56,301.92,301.92,7222.0,297.8839,298.2289,297.598,297.598,7222.0
2019-11-18 11:50:00,301.96,302.1,301.45,301.51,12224.0,297.6374,297.7754,297.1347,297.1939,12224.0
2019-11-18 12:00:00,301.58,302.65,301.52,302.61,16161.0,297.2629,298.3176,297.2037,298.2781,16161.0
2019-11-18 12:10:00,302.71,302.94,302.63,302.85,5320.0,298.3767,298.6034,298.2978,298.5147,5320.0
2019-11-18 12:20:00,302.78,302.78,301.65,301.83,14857.0,298.4457,298.4457,297.3319,297.5093,14857.0
2019-11-18 12:30:00,301.84,301.85,300.74,301.13,11553.0,297.5192,297.529,296.4349,296.8193,11553.0
2019-11-18 12:40:00,301.13,301.24,300.65,300.75,17036.0,296.8193,296.9277,296.3462,296.4448,17036.0
2019-11-18 12:50:00,300.67,301.28,300.63,301.07,16424.0,296.3659,296.9672,296.3265,296.7602,16424.0
2019-11-18 13:00:00,300.98,301.35,300.95,301.27,10198.0,296.6715,297.0362,296.6419,296.9573,10198.0
2019-11-18 13:10:00,301.28,301.62,301.17,301.17,14573.0,296.9672,297.3023,296.8587,296.8587,14573.0
2019-11-18 13:20:00,301.13,301.41,301.01,301.24,7703.0,296.8193,297.0953,296.701,296.9277,7703.0
2019-11-18 13:30:00,301.24,301.45,301.02,301.31,7631.0,296.9277,297.1347,296.7109,296.9967,7631.0
2019-11-18 13:40:00,301.24,301.81,301.23,301.46,10952.0,296.9277,297.4896,296.9179,297.1446,10952.0
2019-11-18 13:50:00,301.46,301.5,301.16,301.22,6715.0,297.1446,297.184,296.8489,296.908,6715.0
2019-11-18 14:00:00,301.24,301.3,300.77,300.93,11077.0,296.9277,296.9869,296.4645,296.6222,11077.0
2019-11-18 14:10:00,300.93,301.06,300.38,300.52,15952.0,296.6222,296.7503,296.0801,296.2181,15952.0
2019-11-18 14:20:00,300.54,300.75,300.23,300.23,15528.0,296.2378,296.4448,295.9322,295.9322,15528.0
2019-11-18 14:30:00,300.3,300.57,300.09,300.12,13412.0,296.0012,296.2673,295.7942,295.8238,13412.0
2019-11-18 14:40:00,300.14,300.53,300.12,300.46,11241.0,295.8435,296.2279,295.8238,296.1589,11241.0
2019-11-18 14:50:00,300.42,300.48,299.89,300.4,14486.0,296.1195,296.1786,295.5971,296.0998,14486.0
2019-11-18 15:00:00,300.42,300.81,300.4,300.69,12595.0,296.1195,296.5039,296.0998,296.3856,12595.0
2019-11-18 15:10:00,300.7,300.82,300.4,300.48,12169.0,296.3955,296.5138,296.0998,296.1786,12169.0
2019-11-18 15:20:00,300.44,300.63,300.37,300.62,11774.0,296.1392,296.3265,296.0702,296.3166,11774.0
2019-11-18 15:30:00,300.63,301.1,300.51,301.08,17286.0,296.3265,296.7898,296.2082,296.77,17286.0
2019-11-18 15:40:00,301.1,301.14,300.69,300.76,16989.0,296.7898,296.8292,296.3856,296.4546,16989.0
2019-11-18 15:50:00,300.71,301.1,300.21,300.61,95377.0,296.4053,296.7898,295.9125,296.3068,95377.0
2019-11-19 09:30:00,302.23,304.11,301.58,303.94,33527.0,297.9036,299.7567,297.2629,299.5891,33527.0
2019-11-19 09:40:00,304.11,304.26,303.18,304.09,8077.0,299.7567,299.9045,298.84,299.7369,8077.0
2019-11-19 09:50:00,304.2,304.2,303.28,303.92,11583.0,299.8454,299.8454,298.9385,299.5694,11583.0
2019-11-19 10:00:00,303.98,304.94,303.98,304.46,10309.0,299.6285,300.5748,299.6285,300.1017,10309.0
2019-11-19 10:10:00,304.38,304.84,304.28,304.68,4329.0,300.0228,300.4762,299.9242,300.3185,4329.0
2019-11-19 10:20:00,304.62,305.1,304.31,305.1,14117.0,300.2594,300.7325,299.9538,300.7325,14117.0
2019-11-19 10:30:00,305.08,306.75,304.81,306.53,28138.0,300.7128,302.3589,300.4466,302.142,28138.0
2019-11-19 10:40:00,306.53,307.0,305.85,305.97,10442.0,302.142,302.6053,301.4718,301.59,10442.0
2019-11-19 10:50:00,306.01,306.17,304.99,305.14,14103.0,301.6295,301.7872,300.6241,300.7719,14103.0
2019-11-19 11:00:00,305.08,305.25,304.7,305.0,3838.0,300.7128,300.8803,300.3382,300.6339,3838.0
2019-11-19 11:10:00,305.02,305.54,304.8,305.21,11669.0,300.6536,301.1662,300.4368,300.8409,11669.0
2019-11-19 11:20:00,305.17,305.55,304.83,305.41,8659.0,300.8015,301.176,300.4664,301.0381,8659.0
2019-11-19 11:30:00,305.43,306.07,305.23,305.76,6023.0,301.0578,301.6886,300.8606,301.383,6023.0
2019-11-19 11:40:00,305.66,305.76,305.3,305.76,8601.0,301.2845,301.383,300.9296,301.383,8601.0
2019-11-19 11:50:00,305.73,306.17,305.37,306.04,5271.0,301.3535,301.7872,300.9986,301.659,5271.0
2019-11-19 12:00:00,306.15,306.25,305.13,305.62,6566.0,301.7675,301.866,300.7621,301.245,6566.0
2019-11-19 12:10:00,305.5,305.58,305.25,305.35,4953.0,301.1268,301.2056,300.8803,300.9789,4953.0
2019-11-19 12:20:00,305.32,305.51,305.25,305.29,3315.0,300.9493,301.1366,300.8803,300.9198,3315.0
2019-11-19 12:30:00,305.33,305.54,305.24,305.48,7905.0,300.9592,301.1662,300.8705,301.1071,7905.0
2019-11-19 12:40:00,305.37,305.48,305.17,305.42,3046.0,300.9986,301.1071,300.8015,301.0479,3046.0
2019-11-19 12:50:00,305.46,305.47,305.25,305.3,4323.0,301.0873,301.0972,300.8803,300.9296,4323.0
2019-11-19 13:00:00,305.34,305.42,305.13,305.42,2603.0,300.9691,301.0479,300.7621,301.0479,2603.0
2019-11-19 13:10:00,305.46,305.67,305.43,305.64,5284.0,301.0873,301.2943,301.0578,301.2648,5284.0
2019-11-19 13:20:00,305.64,305.64,305.3,305.3,3345.0,301.2648,301.2648,300.9296,300.9296,3345.0
2019-11-19 13:30:00,305.36,305.54,305.22,305.35,4223.0,300.9888,301.1662,300.8508,300.9789,4223.0
2019-11-19 13:40:00,305.39,305.79,305.39,305.79,2540.0,301.0183,301.4126,301.0183,301.4126,2540.0
2019-11-19 13:50:00,305.75,305.76,305.15,305.15,3448.0,301.3732,301.383,300.7818,300.7818,3448.0
2019-11-19 14:00:00,305.07,305.83,305.06,305.73,7027.0,300.7029,301.452,300.6931,301.3535,7027.0
2019-11-19 14:10:00,305.78,305.9,305.66,305.75,3642.0,301.4028,301.521,301.2845,301.3732,3642.0
2019-11-19 14:20:00,305.77,306.22,305.77,306.19,7678.0,301.3929,301.8365,301.3929,301.8069,7678.0
2019-11-19 14:30:00,306.2,306.3,306.02,306.21,6522.0,301.8167,301.9153,301.6393,301.8266,6522.0
2019-11-19 14:40:00,306.23,306.33,306.16,306.28,7784.0,301.8463,301.9449,301.7773,301.8956,7784.0
2019-11-19 14:50:00,306.33,306.35,305.9,306.06,4478.0,301.9449,301.9646,301.521,301.6787,4478.0
2019-11-19 15:00:00,305.95,306.57,305.59,306.41,12281.0,301.5703,302.1814,301.2155,302.0237,12281.0
2019-11-19 15:10:00,306.41,306.95,306.41,306.54,7559.0,302.0237,302.556,302.0237,302.1519,7559.0
2019-11-19 15:20:00,306.56,306.59,306.32,306.56,19391.0,302.1716,302.2012,301.935,302.1716,19391.0
2019-11-19 15:30:00,306.58,306.89,306.44,306.57,24555.0,302.1913,302.4969,302.0533,302.1814,24555.0
2019-11-19 15:40:00,306.54,306.8,306.44,306.76,22700.0,302.1519,302.4082,302.0533,302.3687,22700.0
2019-11-19 15:50:00,306.77,307.02,306.39,306.42,91920.0,302.3786,302.625,302.004,302.0336,91920.0
2019-11-20 09:30:00,307.02,310.67,307.02,308.23,75482.0,302.625,306.2228,302.625,303.8177,75482.0
2019-11-20 09:40:00,307.95,309.27,306.84,307.1,20854.0,303.5417,304.8428,302.4476,302.7039,20854.0
2019-11-20 09:50:00,307.08,308.93,307.05,308.0,20120.0,302.6841,304.5077,302.6546,303.591,20120.0
2019-11-20 10:00:00,307.98,308.4,307.85,307.9,21156.0,303.5713,303.9853,303.4431,303.4924,21156.0
2019-11-20 10:10:00,307.87,308.27,307.28,307.88,31323.0,303.4628,303.8571,302.8813,303.4727,31323.0
2019-11-20 10:20:00,307.91,308.59,307.5,308.29,19416.0,303.5023,304.1725,303.0981,303.8768,19416.0
2019-11-20 10:30:00,308.29,308.4,307.92,307.96,21474.0,303.8768,303.9853,303.5121,303.5516,21474.0
2019-11-20 10:40:00,307.98,308.33,307.82,307.96,24567.0,303.5713,303.9163,303.4136,303.5516,24567.0
2019-11-20 10:50:00,308.03,308.17,307.63,307.99,11010.0,303.6205,303.7585,303.2263,303.5811,11010.0
2019-11-20 11:00:00,307.96,308.29,307.75,308.14,10327.0,303.5516,303.8768,303.3446,303.729,10327.0
2019-11-20 11:10:00,308.1,308.1,307.57,307.67,11864.0,303.6895,303.6895,303.1671,303.2657,11864.0
2019-11-20 11:20:00,307.71,307.74,307.25,307.41,9703.0,303.3051,303.3347,302.8517,303.0094,9703.0
2019-11-20 11:30:00,307.38,307.52,307.16,307.4,7182.0,302.9799,303.1178,302.763,302.9996,7182.0
2019-11-20 11:40:00,307.49,307.59,307.21,307.36,10733.0,303.0883,303.1868,302.8123,302.9601,10733.0
2019-11-20 11:50:00,307.29,307.37,306.84,306.92,19297.0,302.8911,302.97,302.4476,302.5264,19297.0
2019-11-20 12:00:00,306.89,306.89,306.57,306.8,9996.0,302.4969,302.4969,302.1814,302.4082,9996.0
2019-11-20 12:10:00,306.78,307.03,306.36,307.03,8996.0,302.3884,302.6349,301.9745,302.6349,8996.0
2019-11-20 12:20:00,306.97,307.25,306.71,307.0,7575.0,302.5757,302.8517,302.3194,302.6053,7575.0
2019-11-20 12:30:00,306.93,307.31,306.78,307.24,6118.0,302.5363,302.9109,302.3884,302.8419,6118.0
2019-11-20 12:40:00,307.23,307.27,306.88,306.93,7694.0,302.832,302.8714,302.487,302.5363,7694.0
2019-11-20 12:50:00,306.93,306.93,305.26,305.8,19373.0,302.5363,302.5363,300.8902,301.4225,19373.0
2019-11-20 13:00:00,305.64,305.86,305.42,305.58,5448.0,301.2648,301.4816,301.0479,301.2056,5448.0
2019-11-20 13:10:00,305.5,305.5,304.69,305.13,7331.0,301.1268,301.1268,300.3284,300.7621,7331.0
2019-11-20 13:20:00,304.92,305.49,304.76,304.76,6683.0,300.5551,301.1169,300.3974,300.3974,6683.0
2019-11-20 13:30:00,304.88,305.16,304.7,304.9,5196.0,300.5156,300.7916,300.3382,300.5354,5196.0
2019-11-20 13:40:00,304.87,305.15,304.65,305.02,7244.0,300.5058,300.7818,300.2889,300.6536,7244.0
2019-11-20 13:50:00,305.09,305.62,305.05,305.43,10546.0,300.7226,301.245,300.6832,301.0578,10546.0
2019-11-20 14:00:00,305.51,305.71,305.31,305.41,20560.0,301.1366,301.3338,300.9395,301.0381,20560.0
2019-11-20 14:10:00,305.41,305.57,305.2,305.25,9057.0,301.0381,301.1958,300.8311,300.8803,9057.0
2019-11-20 14:20:00,305.16,305.75,305.15,305.42,9517.0,300.7916,301.3732,300.7818,301.0479,9517.0
2019-11-20 14:30:00,305.4,305.65,305.39,305.41,16842.0,301.0282,301.2746,301.0183,301.0381,16842.0
2019-11-20 14:40:00,305.38,305.58,305.11,305.25,12278.0,301.0085,301.2056,300.7423,300.8803,12278.0
2019-11-20 14:50:00,305.21,305.61,305.21,305.45,8805.0,300.8409,301.2352,300.8409,301.0775,8805.0
2019-11-20 15:00:00,305.5,305.6,305.23,305.23,12727.0,301.1268,301.2253,300.8606,300.8606,12727.0
2019-11-20 15:10:00,305.25,305.53,305.04,305.04,18605.0,300.8803,301.1563,300.6734,300.6734,18605.0
2019-11-20 15:20:00,304.86,305.28,304.83,304.86,18903.0,300.4959,300.9099,300.4664,300.4959,18903.0
2019-11-20 15:30:00,304.82,305.65,304.82,305.19,53761.0,300.4565,301.2746,300.4565,300.8212,53761.0
2019-11-20 15:40:00,305.25,305.91,304.83,304.94,40820.0,300.8803,301.5309,300.4664,300.5748,40820.0
2019-11-20 15:50:00,305.02,307.35,304.86,307.33,337087.0,300.6536,302.9503,300.4959,302.9306,337087.0
2019-11-21 09:30:00,306.55,306.94,303.23,303.9,27421.0,302.1617,302.5462,298.8893,299.5497,27421.0
2019-11-21 09:40:00,304.08,304.58,302.48,302.94,14718.0,299.7271,300.2199,298.15,298.6034,14718.0
2019-11-21 09:50:00,302.86,304.9,302.74,304.23,14289.0,298.5246,300.5354,298.4063,299.8749,14289.0
2019-11-21 10:00:00,304.05,304.5,303.62,303.97,10211.0,299.6975,300.1411,299.2737,299.6187,10211.0
2019-11-21 10:10:00,304.1,304.44,302.6,303.14,14452.0,299.7468,300.0819,298.2683,298.8005,14452.0
2019-11-21 10:20:00,303.29,304.19,303.28,303.88,12400.0,298.9484,299.8355,298.9385,299.53,12400.0
2019-11-21 10:30:00,303.69,303.98,302.52,303.63,39639.0,299.3427,299.6285,298.1894,299.2835,39639.0
2019-11-21 10:40:00,303.7,304.08,303.53,304.08,21842.0,299.3525,299.7271,299.185,299.7271,21842.0
2019-11-21 10:50:00,303.98,304.38,303.41,304.38,15379.0,299.6285,300.0228,299.0667,300.0228,15379.0
2019-11-21 11:00:00,304.5,305.47,304.28,304.31,10810.0,300.1411,301.0972,299.9242,299.9538,10810.0
2019-11-21 11:10:00,304.24,304.77,303.73,304.06,20843.0,299.8848,300.4072,299.3821,299.7074,20843.0
2019-11-21 11:20:00,304.2,304.74,304.2,304.4,6086.0,299.8454,300.3776,299.8454,300.0425,6086.0
2019-11-21 11:30:00,304.41,304.7,304.27,304.31,8217.0,300.0524,300.3382,299.9144,299.9538,8217.0
2019-11-21 11:40:00,304.32,304.65,304.32,304.47,4600.0,299.9637,300.2889,299.9637,300.1115,4600.0
2019-11-21 11:50:00,304.45,304.69,303.95,304.5,8249.0,300.0918,300.3284,299.599,300.1411,8249.0
2019-11-21 12:00:00,304.5,305.18,304.37,305.18,8491.0,300.1411,300.8113,300.0129,300.8113,8491.0
2019-11-21 12:10:00,305.07,305.44,305.0,305.13,18169.0,300.7029,301.0676,300.6339,300.7621,18169.0
2019-11-21 12:20:00,304.98,304.98,304.29,304.44,9584.0,300.6142,300.6142,299.9341,300.0819,9584.0
2019-11-21 12:30:00,304.45,305.15,304.34,304.93,13928.0,300.0918,300.7818,299.9834,300.5649,13928.0
2019-11-21 12:40:00,304.96,305.24,304.91,305.08,6710.0,300.5945,300.8705,300.5452,300.7128,6710.0
2019-11-21 12:50:00,304.78,305.09,304.65,305.09,3709.0,300.4171,300.7226,300.2889,300.7226,3709.0
2019-11-21 13:00:00,305.0,305.07,304.69,304.81,3611.0,300.6339,300.7029,300.3284,300.4466,3611.0
2019-11-21 13:10:00,304.9,304.99,304.75,304.95,7122.0,300.5354,300.6241,300.3875,300.5846,7122.0
2019-11-21 13:20:00,304.93,305.1,304.55,305.1,5857.0,300.5649,300.7325,300.1904,300.7325,5857.0
2019-11-21 13:30:00,305.06,305.11,304.54,304.66,3829.0,300.6931,300.7423,300.1805,300.2988,3829.0
2019-11-21 13:40:00,304.51,304.97,304.47,304.85,4125.0,300.1509,300.6044,300.1115,300.4861,4125.0
2019-11-21 13:50:00,304.96,304.96,304.62,304.85,5425.0,300.5945,300.5945,300.2594,300.4861,5425.0
2019-11-21 14:00:00,304.95,305.39,304.69,305.24,11883.0,300.5846,301.0183,300.3284,300.8705,11883.0
2019-11-21 14:10:00,305.23,305.61,305.17,305.53,4366.0,300.8606,301.2352,300.8015,301.1563,4366.0
2019-11-21 14:20:00,305.59,305.84,305.34,305.63,8277.0,301.2155,301.4619,300.9691,301.2549,8277.0
2019-11-21 14:30:00,305.54,305.74,305.38,305.69,9256.0,301.1662,301.3633,301.0085,301.314,9256.0
2019-11-21 14:40:00,305.73,305.87,305.61,305.62,5966.0,301.3535,301.4915,301.2352,301.245,5966.0
2019-11-21 14:50:00,305.57,305.67,305.45,305.54,7010.0,301.1958,301.2943,301.0775,301.1662,7010.0
2019-11-21 15:00:00,305.56,305.81,305.07,305.26,12745.0,301.1859,301.4323,300.7029,300.8902,12745.0
2019-11-21 15:10:00,305.28,305.66,305.27,305.51,6911.0,300.9099,301.2845,300.9001,301.1366,6911.0
2019-11-21 15:20:00,305.5,305.56,305.26,305.26,9561.0,301.1268,301.1859,300.8902,300.8902,9561.0
2019-11-21 15:30:00,305.22,305.47,305.01,305.08,16694.0,300.8508,301.0972,300.6438,300.7128,16694.0
2019-11-21 15:40:00,305.1,305.31,304.9,305.11,17206.0,300.7325,300.9395,300.5354,300.7423,17206.0
2019-11-21 15:50:00,304.99,305.57,304.81,305.52,77446.0,300.6241,301.1958,300.4466,301.1465,77446.0
2019-11-22 09:30:00,306.11,307.31,303.92,305.93,26032.0,301.728,302.9109,299.5694,301.5506,26032.0
2019-11-22 09:40:00,305.89,306.12,305.18,305.4,6224.0,301.5112,301.7379,300.8113,301.0282,6224.0
2019-11-22 09:50:00,304.98,306.12,304.66,306.12,13958.0,300.6142,301.7379,300.2988,301.7379,13958.0
2019-11-22 10:00:00,306.08,306.08,304.78,304.94,7694.0,301.6985,301.6985,300.4171,300.5748,7694.0
2019-11-22 10:10:00,305.13,305.47,305.01,305.03,6210.0,300.7621,301.0972,300.6438,300.6635,6210.0
2019-11-22 10:20:00,304.97,305.36,304.74,304.99,7182.0,300.6044,300.9888,300.3776,300.6241,7182.0
2019-11-22 10:30:00,304.91,305.29,304.8,305.07,9332.0,300.5452,300.9198,300.4368,300.7029,9332.0
2019-11-22 10:40:00,305.17,305.78,305.08,305.73,11720.0,300.8015,301.4028,300.7128,301.3535,11720.0
2019-11-22 10:50:00,305.74,305.98,305.34,305.77,8318.0,301.3633,301.5999,300.9691,301.3929,8318.0
2019-11-22 11:00:00,305.76,305.76,304.68,305.1,9716.0,301.383,301.383,300.3185,300.7325,9716.0
2019-11-22 11:10:00,305.22,305.22,304.42,304.54,8778.0,300.8508,300.8508,300.0622,300.1805,8778.0
2019-11-22 11:20:00,304.59,305.29,304.59,305.28,8400.0,300.2298,300.9198,300.2298,300.9099,8400.0
2019-11-22 11:30:00,305.28,306.0,305.28,305.69,7122.0,300.9099,301.6196,300.9099,301.314,7122.0
2019-11-22 11:40:00,305.78,305.79,305.55,305.64,5415.0,301.4028,301.4126,301.176,301.2648,5415.0
2019-11-22 11:50:00,305.54,305.83,305.26,305.49,6272.0,301.1662,301.452,300.8902,301.1169,6272.0
2019-11-22 12:00:00,305.42,305.58,305.07,305.21,4746.0,301.0479,301.2056,300.7029,300.8409,4746.0
2019-11-22 12:10:00,305.21,305.41,304.66,304.74,7448.0,300.8409,301.0381,300.2988,300.3776,7448.0
2019-11-22 12:20:00,304.64,305.57,304.64,305.53,7400.0,300.2791,301.1958,300.2791,301.1563,7400.0
2019-11-22 12:30:00,305.53,306.0,305.48,305.91,6523.0,301.1563,301.6196,301.1071,301.5309,6523.0
2019-11-22 12:40:00,305.96,306.1,305.74,306.1,5080.0,301.5802,301.7182,301.3633,301.7182,5080.0
2019-11-22 12:50:00,306.12,306.32,305.95,306.23,5550.0,301.7379,301.935,301.5703,301.8463,5550.0
2019-11-22 13:00:00,306.24,306.36,306.03,306.35,4434.0,301.8562,301.9745,301.6492,301.9646,4434.0
2019-11-22 13:10:00,306.29,306.5,306.18,306.23,9227.0,301.9055,302.1125,301.797,301.8463,9227.0
2019-11-22 13:20:00,306.28,306.69,306.28,306.55,6631.0,301.8956,302.2997,301.8956,302.1617,6631.0
2019-11-22 13:30:00,306.65,306.85,306.57,306.6,8875.0,302.2603,302.4574,302.1814,302.211,8875.0
2019-11-22 13:40:00,306.7,306.7,306.07,306.37,7101.0,302.3096,302.3096,301.6886,301.9843,7101.0
2019-11-22 13:50:00,306.28,306.59,306.25,306.59,11952.0,301.8956,302.2012,301.866,302.2012,11952.0
2019-11-22 14:00:00,306.59,306.7,306.3,306.59,17745.0,302.2012,302.3096,301.9153,302.2012,17745.0
2019-11-22 14:10:00,306.6,306.7,306.45,306.7,9439.0,302.211,302.3096,302.0632,302.3096,9439.0
2019-11-22 14:20:00,306.7,307.06,306.7,306.88,17302.0,302.3096,302.6644,302.3096,302.487,17302.0
2019-11-22 14:30:00,306.84,307.7,306.79,307.7,15820.0,302.4476,303.2953,302.3983,303.2953,15820.0
2019-11-22 14:40:00,307.72,307.81,307.47,307.77,9977.0,303.315,303.4037,303.0686,303.3643,9977.0
2019-11-22 14:50:00,307.74,307.82,307.55,307.58,9409.0,303.3347,303.4136,303.1474,303.177,9409.0
2019-11-22 15:00:00,307.68,307.71,307.44,307.68,8702.0,303.2756,303.3051,303.039,303.2756,8702.0
2019-11-22 15:10:00,307.67,308.0,307.67,307.98,10132.0,303.2657,303.591,303.2657,303.5713,10132.0
2019-11-22 15:20:00,307.94,308.12,307.66,307.81,13303.0,303.5318,303.7093,303.2558,303.4037,13303.0
2019-11-22 15:30:00,307.73,307.85,307.44,307.49,12893.0,303.3248,303.4431,303.039,303.0883,12893.0
2019-11-22 15:40:00,307.5,307.69,307.34,307.53,20103.0,303.0981,303.2854,302.9404,303.1277,20103.0
2019-11-22 15:50:00,307.47,307.87,307.27,307.7,61090.0,303.0686,303.4628,302.8714,303.2953,61090.0
2019-11-25 09:30:00,308.96,309.48,308.85,309.25,32536.0,304.5372,305.0498,304.4288,304.8231,32536.0
2019-11-25 09:40:00,309.34,309.81,309.13,309.27,22085.0,304.9118,305.3751,304.7048,304.8428,22085.0
2019-11-25 09:50:00,309.39,309.67,308.82,308.91,22917.0,304.9611,305.2371,304.3992,304.488,22917.0
2019-11-25 10:00:00,308.97,308.97,308.29,308.56,15938.0,304.5471,304.5471,303.8768,304.143,15938.0
2019-11-25 10:10:00,308.6,308.8,307.93,307.93,8507.0,304.1824,304.3795,303.522,303.522,8507.0
2019-11-25 10:20:00,307.97,308.97,307.62,308.78,24969.0,303.5614,304.5471,303.2164,304.3598,24969.0
2019-11-25 10:30:00,308.72,309.33,308.66,309.09,12867.0,304.3007,304.9019,304.2415,304.6654,12867.0
2019-11-25 10:40:00,309.09,309.33,308.81,309.23,10689.0,304.6654,304.9019,304.3894,304.8034,10689.0
2019-11-25 10:50:00,309.3,309.34,308.93,308.97,10817.0,304.8724,304.9118,304.5077,304.5471,10817.0
2019-11-25 11:00:00,308.94,309.2,308.79,308.79,14639.0,304.5175,304.7738,304.3697,304.3697,14639.0
2019-11-25 11:10:00,308.67,308.85,308.42,308.85,9457.0,304.2514,304.4288,304.005,304.4288,9457.0
2019-11-25 11:20:00,308.82,309.73,308.75,309.72,11238.0,304.3992,305.2962,304.3302,305.2864,11238.0
2019-11-25 11:30:00,309.68,309.92,309.53,309.59,10594.0,305.2469,305.4835,305.0991,305.1582,10594.0
2019-11-25 11:40:00,309.65,309.75,309.5,309.74,7341.0,305.2174,305.3159,305.0695,305.3061,7341.0
2019-11-25 11:50:00,309.74,310.15,309.59,310.06,20019.0,305.3061,305.7102,305.1582,305.6215,20019.0
2019-11-25 12:00:00,310.12,310.24,309.75,309.96,24418.0,305.6806,305.7989,305.3159,305.5229,24418.0
2019-11-25 12:10:00,309.98,310.04,309.53,309.57,7386.0,305.5426,305.6018,305.0991,305.1385,7386.0
2019-11-25 12:20:00,309.62,309.76,309.31,309.32,8694.0,305.1878,305.3258,304.8822,304.8921,8694.0
2019-11-25 12:30:00,309.31,309.52,309.27,309.44,11098.0,304.8822,305.0892,304.8428,305.0104,11098.0
2019-11-25 12:40:00,309.48,309.53,309.21,309.5,12515.0,305.0498,305.0991,304.7837,305.0695,12515.0
2019-11-25 12:50:00,309.48,309.66,309.16,309.52,11710.0,305.0498,305.2272,304.7344,305.0892,11710.0
2019-11-25 13:00:00,309.56,310.06,309.38,309.5,15141.0,305.1286,305.6215,304.9512,305.0695,15141.0
2019-11-25 13:10:00,309.49,309.74,309.43,309.68,10708.0,305.0596,305.3061,305.0005,305.2469,10708.0
2019-11-25 13:20:00,309.69,309.99,309.62,309.99,6964.0,305.2568,305.5525,305.1878,305.5525,6964.0
2019-11-25 13:30:00,309.95,309.99,309.76,309.92,6639.0,305.5131,305.5525,305.3258,305.4835,6639.0
2019-11-25 13:40:00,309.9,310.03,309.8,310.0,9142.0,305.4638,305.5919,305.3652,305.5623,9142.0
2019-11-25 13:50:00,309.99,310.09,309.79,309.84,7300.0,305.5525,305.6511,305.3554,305.4046,7300.0
2019-11-25 14:00:00,309.83,310.18,309.67,310.15,9006.0,305.3948,305.7398,305.2371,305.7102,9006.0
2019-11-25 14:10:00,310.19,310.43,310.17,310.33,7349.0,305.7496,305.9862,305.7299,305.8876,7349.0
2019-11-25 14:20:00,310.29,310.38,310.21,310.29,9854.0,305.8482,305.9369,305.7693,305.8482,9854.0
2019-11-25 14:30:00,310.16,310.22,310.07,310.19,7891.0,305.7201,305.7792,305.6313,305.7496,7891.0
2019-11-25 14:40:00,310.17,310.17,309.8,309.91,7823.0,305.7299,305.7299,305.3652,305.4736,7823.0
2019-11-25 14:50:00,309.91,309.93,309.79,309.82,10608.0,305.4736,305.4933,305.3554,305.3849,10608.0
2019-11-25 15:00:00,309.86,309.92,309.71,309.85,12942.0,305.4244,305.4835,305.2765,305.4145,12942.0
2019-11-25 15:10:00,309.83,309.9,309.72,309.72,15424.0,305.3948,305.4638,305.2864,305.2864,15424.0
2019-11-25 15:20:00,309.76,310.25,309.72,310.22,12349.0,305.3258,305.8088,305.2864,305.7792,12349.0
2019-11-25 15:30:00,310.25,310.41,309.93,310.07,23912.0,305.8088,305.9665,305.4933,305.6313,23912.0
2019-11-25 15:40:00,310.05,310.15,309.8,309.8,25321.0,305.6116,305.7102,305.3652,305.3652,25321.0
2019-11-25 15:50:00,309.81,310.74,309.62,310.56,93697.0,305.3751,306.2918,305.1878,306.1143,93697.0
2019-11-26 09:30:00,310.01,310.6,309.76,310.05,32963.0,305.5722,306.1538,305.3258,305.6116,32963.0
2019-11-26 09:40:00,310.21,310.6,309.55,310.01,10828.0,305.7693,306.1538,305.1188,305.5722,10828.0
2019-11-26 09:50:00,309.84,310.73,309.82,310.43,14108.0,305.4046,306.2819,305.3849,305.9862,14108.0
2019-11-26 10:00:00,310.44,310.65,309.9,310.29,11777.0,305.996,306.203,305.4638,305.8482,11777.0
2019-11-26 10:10:00,310.23,310.58,309.8,309.98,17287.0,305.7891,306.134,305.3652,305.5426,17287.0
2019-11-26 10:20:00,309.98,310.6,309.87,309.94,17590.0,305.5426,306.1538,305.4342,305.5032,17590.0
2019-11-26 10:30:00,309.87,310.38,309.64,310.25,66170.0,305.4342,305.9369,305.2075,305.8088,66170.0
2019-11-26 10:40:00,310.22,311.31,310.09,311.22,17844.0,305.7792,306.8536,305.6511,306.7649,17844.0
2019-11-26 10:50:00,311.25,311.69,311.07,311.63,5125.0,306.7945,307.2282,306.617,307.169,5125.0
2019-11-26 11:00:00,311.57,311.89,311.3,311.83,6651.0,307.1099,307.4253,306.8437,307.3662,6651.0
2019-11-26 11:10:00,311.88,312.06,311.79,311.97,5436.0,307.4154,307.5929,307.3267,307.5041,5436.0
2019-11-26 11:20:00,312.05,312.85,311.96,312.4,14572.0,307.583,308.3716,307.4943,307.928,14572.0
2019-11-26 11:30:00,312.39,312.55,311.93,312.54,10349.0,307.9181,308.0758,307.4647,308.066,10349.0
2019-11-26 11:40:00,312.45,312.73,312.38,312.64,2895.0,307.9773,308.2533,307.9083,308.1646,2895.0
2019-11-26 11:50:00,312.86,313.09,312.48,313.02,12375.0,308.3814,308.6081,308.0068,308.5391,12375.0
2019-11-26 12:00:00,313.04,313.14,312.7,312.83,5322.0,308.5588,308.6574,308.2237,308.3518,5322.0
2019-11-26 12:10:00,312.85,313.17,312.82,312.94,5258.0,308.3716,308.687,308.342,308.4603,5258.0
2019-11-26 12:20:00,312.91,313.17,312.78,313.14,9897.0,308.4307,308.687,308.3026,308.6574,9897.0
2019-11-26 12:30:00,313.13,313.13,312.73,312.86,3556.0,308.6475,308.6475,308.2533,308.3814,3556.0
2019-11-26 12:40:00,312.8,312.99,312.59,312.76,13054.0,308.3223,308.5095,308.1153,308.2828,13054.0
2019-11-26 12:50:00,312.84,312.91,312.69,312.77,11556.0,308.3617,308.4307,308.2138,308.2927,11556.0
2019-11-26 13:00:00,312.67,312.67,312.15,312.46,6914.0,308.1941,308.1941,307.6816,307.9871,6914.0
2019-11-26 13:10:00,312.39,312.81,312.36,312.81,7567.0,307.9181,308.3321,307.8886,308.3321,7567.0
2019-11-26 13:20:00,312.69,312.9,312.47,312.9,11583.0,308.2138,308.4208,307.997,308.4208,11583.0
2019-11-26 13:30:00,312.9,312.9,312.37,312.76,10466.0,308.4208,308.4208,307.8984,308.2828,10466.0
2019-11-26 13:40:00,312.8,313.16,312.69,312.75,7458.0,308.3223,308.6771,308.2138,308.273,7458.0
2019-11-26 13:50:00,312.79,313.03,312.79,312.98,3976.0,308.3124,308.549,308.3124,308.4997,3976.0
2019-11-26 14:00:00,312.96,313.07,312.73,313.07,6395.0,308.48,308.5884,308.2533,308.5884,6395.0
2019-11-26 14:10:00,313.0,313.39,313.0,313.15,6756.0,308.5194,308.9038,308.5194,308.6673,6756.0
2019-11-26 14:20:00,313.2,313.35,312.99,313.35,8579.0,308.7165,308.8644,308.5095,308.8644,8579.0
2019-11-26 14:30:00,313.41,313.73,313.28,313.68,14894.0,308.9235,309.239,308.7954,309.1897,14894.0
2019-11-26 14:40:00,313.75,313.76,313.49,313.64,7341.0,309.2587,309.2685,309.0024,309.1502,7341.0
2019-11-26 14:50:00,313.64,313.7,313.48,313.5,5244.0,309.1502,309.2094,308.9925,309.0122,5244.0
2019-11-26 15:00:00,313.45,313.55,313.12,313.22,6998.0,308.963,309.0615,308.6377,308.7363,6998.0
2019-11-26 15:10:00,313.19,313.37,312.98,313.25,12099.0,308.7067,308.8841,308.4997,308.7658,12099.0
2019-11-26 15:20:00,313.18,313.57,313.17,313.53,10070.0,308.6968,309.0812,308.687,309.0418,10070.0
2019-11-26 15:30:00,313.57,313.79,313.41,313.77,21035.0,309.0812,309.2981,308.9235,309.2784,21035.0
2019-11-26 15:40:00,313.76,313.91,313.59,313.72,19793.0,309.2685,309.4164,309.101,309.2291,19793.0
2019-11-26 15:50:00,313.65,313.75,313.31,313.4,100549.0,309.1601,309.2587,308.825,308.9137,100549.0
2019-11-27 09:30:00,313.66,314.73,312.61,312.86,25945.0,309.17,310.2246,308.135,308.3814,25945.0
2019-11-27 09:40:00,312.64,314.56,312.64,314.0,16985.0,308.1646,310.0571,308.1646,309.5051,16985.0
2019-11-27 09:50:00,314.07,314.43,313.36,313.94,13266.0,309.5741,309.9289,308.8742,309.4459,13266.0
2019-11-27 10:00:00,313.56,313.68,313.21,313.21,4623.0,309.0714,309.1897,308.7264,308.7264,4623.0
2019-11-27 10:10:00,313.0,313.21,312.79,312.87,10364.0,308.5194,308.7264,308.3124,308.3913,10364.0
2019-11-27 10:20:00,312.88,313.04,312.27,312.38,8469.0,308.4011,308.5588,307.7999,307.9083,8469.0
2019-11-27 10:30:00,312.46,313.15,312.43,312.97,11156.0,307.9871,308.6673,307.9576,308.4898,11156.0
2019-11-27 10:40:00,313.02,314.43,312.98,314.35,6633.0,308.5391,309.9289,308.4997,309.8501,6633.0
2019-11-27 10:50:00,314.36,314.64,313.88,314.26,11432.0,309.8599,310.1359,309.3868,309.7614,11432.0
2019-11-27 11:00:00,314.25,314.32,313.6,313.81,4971.0,309.7515,309.8205,309.1108,309.3178,4971.0
2019-11-27 11:10:00,313.84,313.84,313.12,313.22,6165.0,309.3474,309.3474,308.6377,308.7363,6165.0
2019-11-27 11:20:00,313.23,313.7,313.09,313.7,4778.0,308.7461,309.2094,308.6081,309.2094,4778.0
2019-11-27 11:30:00,313.66,314.15,313.62,313.81,4350.0,309.17,309.6529,309.1305,309.3178,4350.0
2019-11-27 11:40:00,313.85,314.54,313.85,314.54,6200.0,309.3572,310.0374,309.3572,310.0374,6200.0
2019-11-27 11:50:00,314.5,314.68,314.38,314.68,6587.0,309.9979,310.1754,309.8796,310.1754,6587.0
2019-11-27 12:00:00,314.61,314.85,314.53,314.7,14823.0,310.1064,310.3429,310.0275,310.1951,14823.0
2019-11-27 12:10:00,314.73,314.98,314.69,314.81,6108.0,310.2246,310.4711,310.1852,310.3035,6108.0
2019-11-27 12:20:00,314.85,314.92,314.19,314.39,11275.0,310.3429,310.4119,309.6924,309.8895,11275.0
2019-11-27 12:30:00,314.35,314.66,314.28,314.56,5218.0,309.8501,310.1556,309.7811,310.0571,5218.0
2019-11-27 12:40:00,314.57,314.91,314.52,314.81,6634.0,310.0669,310.4021,310.0176,310.3035,6634.0
2019-11-27 12:50:00,314.81,315.12,314.78,314.93,9697.0,310.3035,310.6091,310.2739,310.4218,9697.0
2019-11-27 13:00:00,314.89,315.39,314.81,315.35,13535.0,310.3823,310.8752,310.3035,310.8358,13535.0
2019-11-27 13:10:00,315.36,315.57,315.15,315.47,8394.0,310.8456,311.0526,310.6386,310.954,8394.0
2019-11-27 13:20:00,315.45,315.79,315.26,315.73,10645.0,310.9343,311.2695,310.7471,311.2103,10645.0
2019-11-27 13:30:00,315.82,316.02,315.66,315.67,5257.0,311.299,311.4962,311.1413,311.1512,5257.0
2019-11-27 13:40:00,315.72,315.85,315.61,315.69,3802.0,311.2005,311.3286,311.092,311.1709,3802.0
2019-11-27 13:50:00,315.64,315.88,315.46,315.49,8738.0,311.1216,311.3582,310.9442,310.9738,8738.0
2019-11-27 14:00:00,315.31,315.36,315.16,315.3,7932.0,310.7963,310.8456,310.6485,310.7865,7932.0
2019-11-27 14:10:00,315.35,315.76,315.35,315.57,5244.0,310.8358,311.2399,310.8358,311.0526,5244.0
2019-11-27 14:20:00,315.58,315.83,315.58,315.73,5940.0,311.0625,311.3089,311.0625,311.2103,5940.0
2019-11-27 14:30:00,315.72,315.72,315.27,315.63,8051.0,311.2005,311.2005,310.7569,311.1118,8051.0
2019-11-27 14:40:00,315.59,316.01,315.44,315.85,9830.0,311.0723,311.4863,310.9245,311.3286,9830.0
2019-11-27 14:50:00,315.86,315.99,315.52,315.99,10038.0,311.3385,311.4666,311.0033,311.4666,10038.0
2019-11-27 15:00:00,315.99,316.03,315.72,315.81,9035.0,311.4666,311.506,311.2005,311.2892,9035.0
2019-11-27 15:10:00,315.75,315.82,315.53,315.67,13548.0,311.23,311.299,311.0132,311.1512,13548.0
2019-11-27 15:20:00,315.6,315.63,315.11,315.3,11400.0,311.0822,311.1118,310.5992,310.7865,11400.0
2019-11-27 15:30:00,315.37,315.39,315.0,315.0,14243.0,310.8555,310.8752,310.4908,310.4908,14243.0
2019-11-27 15:40:00,315.04,315.18,314.86,315.11,19462.0,310.5302,310.6682,310.3528,310.5992,19462.0
2019-11-27 15:50:00,315.15,315.66,315.04,315.41,66715.0,310.6386,311.1413,310.5302,310.8949,66715.0
2019-11-29 09:30:00,314.82,315.28,314.01,314.84,39602.0,310.3133,310.7668,309.5149,310.3331,39602.0
2019-11-29 09:40:00,314.87,315.18,314.35,314.48,23334.0,310.3626,310.6682,309.8501,309.9782,23334.0
2019-11-29 09:50:00,314.55,314.88,313.62,314.55,8701.0,310.0472,310.3725,309.1305,310.0472,8701.0
2019-11-29 10:00:00,314.42,315.43,314.33,315.2,13028.0,309.9191,310.9146,309.8304,310.6879,13028.0
2019-11-29 10:10:00,315.15,315.86,314.82,315.51,19427.0,310.6386,311.3385,310.3133,310.9935,19427.0
2019-11-29 10:20:00,315.39,315.44,314.58,314.61,11533.0,310.8752,310.9245,310.0768,310.1064,11533.0
2019-11-29 10:30:00,314.65,314.7,314.06,314.7,7146.0,310.1458,310.1951,309.5642,310.1951,7146.0
2019-11-29 10:40:00,314.7,314.74,314.41,314.5,16624.0,310.1951,310.2345,309.9092,309.9979,16624.0
2019-11-29 10:50:00,314.46,314.46,313.51,313.77,8972.0,309.9585,309.9585,309.0221,309.2784,8972.0
2019-11-29 11:00:00,313.78,313.99,313.65,313.99,9750.0,309.2882,309.4952,309.1601,309.4952,9750.0
2019-11-29 11:10:00,314.05,314.37,314.05,314.37,4000.0,309.5544,309.8698,309.5544,309.8698,4000.0
2019-11-29 11:20:00,314.43,314.48,313.7,314.03,11593.0,309.9289,309.9782,309.2094,309.5347,11593.0
2019-11-29 11:30:00,313.94,314.09,313.75,314.06,6403.0,309.4459,309.5938,309.2587,309.5642,6403.0
2019-11-29 11:40:00,313.91,313.91,313.23,313.23,6041.0,309.4164,309.4164,308.7461,308.7461,6041.0
2019-11-29 11:50:00,313.18,313.66,313.04,313.63,11782.0,308.6968,309.17,308.5588,309.1404,11782.0
2019-11-29 12:00:00,313.63,314.5,313.55,314.49,7479.0,309.1404,309.9979,309.0615,309.9881,7479.0
2019-11-29 12:10:00,314.51,314.55,314.29,314.32,5593.0,310.0078,310.0472,309.7909,309.8205,5593.0
2019-11-29 12:20:00,314.38,314.71,314.35,314.51,9394.0,309.8796,310.2049,309.8501,310.0078,9394.0
2019-11-29 12:30:00,314.52,314.66,314.42,314.53,7212.0,310.0176,310.1556,309.9191,310.0275,7212.0
2019-11-29 12:40:00,314.49,314.49,313.84,314.3,15932.0,309.9881,309.9881,309.3474,309.8008,15932.0
2019-11-29 12:50:00,314.26,314.89,314.05,314.46,61546.0,309.7614,310.3823,309.5544,309.9585,61546.0
2019-12-02 09:30:00,315.66,315.85,314.43,315.29,28183.0,311.1413,311.3286,309.9289,310.7766,28183.0
2019-12-02 09:40:00,315.03,315.04,313.81,313.81,12194.0,310.5203,310.5302,309.3178,309.3178,12194.0
2019-12-02 09:50:00,313.92,314.0,313.38,313.62,6490.0,309.4262,309.5051,308.894,309.1305,6490.0
2019-12-02 10:00:00,313.72,313.75,312.25,312.76,19223.0,309.2291,309.2587,307.7801,308.2828,19223.0
2019-12-02 10:10:00,313.02,314.54,313.01,313.47,8458.0,308.5391,310.0374,308.5293,308.9827,8458.0
2019-12-02 10:20:00,313.34,313.52,312.64,312.8,11454.0,308.8545,309.032,308.1646,308.3223,11454.0
2019-12-02 10:30:00,312.72,312.73,311.17,311.92,21232.0,308.2434,308.2533,306.7156,307.4549,21232.0
2019-12-02 10:40:00,311.9,312.74,311.83,312.03,12057.0,307.4351,308.2631,307.3662,307.5633,12057.0
2019-12-02 10:50:00,311.88,311.88,310.54,311.17,12119.0,307.4154,307.4154,306.0946,306.7156,12119.0
2019-12-02 11:00:00,311.09,311.21,309.87,309.9,17176.0,306.6367,306.755,305.4342,305.4638,17176.0
2019-12-02 11:10:00,309.86,309.86,309.21,309.59,16898.0,305.4244,305.4244,304.7837,305.1582,16898.0
2019-12-02 11:20:00,309.72,310.08,309.46,309.85,11254.0,305.2864,305.6412,305.0301,305.4145,11254.0
2019-12-02 11:30:00,309.96,310.16,309.25,310.16,12378.0,305.5229,305.7201,304.8231,305.7201,12378.0
2019-12-02 11:40:00,310.03,310.9,310.03,310.85,7026.0,305.5919,306.4495,305.5919,306.4002,7026.0
2019-12-02 11:50:00,310.92,311.54,310.82,311.12,13796.0,306.4692,307.0803,306.3706,306.6663,13796.0
2019-12-02 12:00:00,311.19,311.89,311.14,311.62,6540.0,306.7353,307.4253,306.686,307.1592,6540.0
2019-12-02 12:10:00,311.69,311.69,311.06,311.35,5134.0,307.2282,307.2282,306.6072,306.893,5134.0
2019-12-02 12:20:00,311.33,311.82,310.79,311.38,6020.0,306.8733,307.3563,306.341,306.9226,6020.0
2019-12-02 12:30:00,311.28,311.28,310.84,310.97,9918.0,306.824,306.824,306.3903,306.5185,9918.0
2019-12-02 12:40:00,310.94,311.31,310.91,311.15,2986.0,306.4889,306.8536,306.4593,306.6959,2986.0
2019-12-02 12:50:00,311.08,311.48,310.98,311.36,4404.0,306.6269,307.0212,306.5283,306.9029,4404.0
2019-12-02 13:00:00,311.36,311.99,311.36,311.99,3519.0,306.9029,307.5239,306.9029,307.5239,3519.0
2019-12-02 13:10:00,312.11,312.3,312.09,312.18,3307.0,307.6421,307.8294,307.6224,307.7111,3307.0
2019-12-02 13:20:00,312.14,312.36,312.01,312.23,2364.0,307.6717,307.8886,307.5436,307.7604,2364.0
2019-12-02 13:30:00,312.22,312.48,312.07,312.1,5246.0,307.7506,308.0068,307.6027,307.6323,5246.0
2019-12-02 13:40:00,312.13,312.85,312.12,312.8,5207.0,307.6619,308.3716,307.652,308.3223,5207.0
2019-12-02 13:50:00,312.79,312.96,312.73,312.73,9215.0,308.3124,308.48,308.2533,308.2533,9215.0
2019-12-02 14:00:00,312.67,312.98,312.65,312.79,10063.0,308.1941,308.4997,308.1744,308.3124,10063.0
2019-12-02 14:10:00,312.92,313.28,312.9,313.11,5269.0,308.4405,308.7954,308.4208,308.6278,5269.0
2019-12-02 14:20:00,313.17,313.57,313.11,313.53,8465.0,308.687,309.0812,308.6278,309.0418,8465.0
2019-12-02 14:30:00,313.55,313.62,313.35,313.35,3189.0,309.0615,309.1305,308.8644,308.8644,3189.0
2019-12-02 14:40:00,313.32,313.87,313.3,313.79,5173.0,308.8348,309.3769,308.8151,309.2981,5173.0
2019-12-02 14:50:00,313.72,313.72,313.43,313.59,3237.0,309.2291,309.2291,308.9432,309.101,3237.0
2019-12-02 15:00:00,313.6,313.6,312.96,313.07,3852.0,309.1108,309.1108,308.48,308.5884,3852.0
2019-12-02 15:10:00,313.16,313.47,312.96,313.47,11851.0,308.6771,308.9827,308.48,308.9827,11851.0
2019-12-02 15:20:00,313.48,313.72,313.18,313.49,13672.0,308.9925,309.2291,308.6968,309.0024,13672.0
2019-12-02 15:30:00,313.51,313.86,313.38,313.69,22916.0,309.0221,309.3671,308.894,309.1995,22916.0
2019-12-02 15:40:00,313.65,313.93,313.59,313.7,12805.0,309.1601,309.4361,309.101,309.2094,12805.0
2019-12-02 15:50:00,313.67,313.68,312.75,313.12,64446.0,309.1798,309.1897,308.273,308.6377,64446.0
2019-12-03 09:30:00,309.15,310.0,308.71,309.43,52191.0,304.7245,305.5623,304.2908,305.0005,52191.0
2019-12-03 09:40:00,309.61,310.33,309.06,309.07,22108.0,305.1779,305.8876,304.6358,304.6457,22108.0
2019-12-03 09:50:00,308.98,311.33,308.98,311.23,9133.0,304.5569,306.8733,304.5569,306.7747,9133.0
2019-12-03 10:00:00,311.22,312.03,310.25,310.25,27098.0,306.7649,307.5633,305.8088,305.8088,27098.0
2019-12-03 10:10:00,310.27,311.48,309.71,311.48,11888.0,305.8285,307.0212,305.2765,307.0212,11888.0
2019-12-03 10:20:00,311.48,311.53,310.1,311.0,11607.0,307.0212,307.0704,305.6609,306.548,11607.0
2019-12-03 10:30:00,311.0,312.38,310.87,311.9,15276.0,306.548,307.9083,306.4199,307.4351,15276.0
2019-12-03 10:40:00,311.79,312.76,310.94,310.95,16290.0,307.3267,308.2828,306.4889,306.4987,16290.0
2019-12-03 10:50:00,311.06,311.6,310.73,311.51,21031.0,306.6072,307.1394,306.2819,307.0507,21031.0
2019-12-03 11:00:00,311.52,311.52,309.56,310.88,16176.0,307.0606,307.0606,305.1286,306.4298,16176.0
2019-12-03 11:10:00,310.86,311.75,310.81,311.58,16053.0,306.41,307.2873,306.3608,307.1197,16053.0
2019-12-03 11:20:00,311.46,311.79,310.92,310.92,8118.0,307.0014,307.3267,306.4692,306.4692,8118.0
2019-12-03 11:30:00,311.04,311.46,310.45,311.35,8406.0,306.5875,307.0014,306.0059,306.893,8406.0
2019-12-03 11:40:00,311.45,311.57,311.0,311.04,8934.0,306.9916,307.1099,306.548,306.5875,8934.0
2019-12-03 11:50:00,311.08,311.17,310.71,311.06,10728.0,306.6269,306.7156,306.2622,306.6072,10728.0
2019-12-03 12:00:00,311.06,311.21,310.75,311.18,9397.0,306.6072,306.755,306.3016,306.7255,9397.0
2019-12-03 12:10:00,311.13,311.64,311.06,311.61,9720.0,306.6762,307.1789,306.6072,307.1493,9720.0
2019-12-03 12:20:00,311.6,311.82,311.46,311.62,7812.0,307.1394,307.3563,307.0014,307.1592,7812.0
2019-12-03 12:30:00,311.61,311.91,311.61,311.76,8636.0,307.1493,307.445,307.1493,307.2972,8636.0
2019-12-03 12:40:00,311.81,312.02,311.64,311.98,12439.0,307.3464,307.5534,307.1789,307.514,12439.0
2019-12-03 12:50:00,312.02,312.28,311.96,312.28,7869.0,307.5534,307.8097,307.4943,307.8097,7869.0
2019-12-03 13:00:00,312.37,312.49,311.99,312.22,7238.0,307.8984,308.0167,307.5239,307.7506,7238.0
2019-12-03 13:10:00,312.22,312.71,312.22,312.67,4933.0,307.7506,308.2336,307.7506,308.1941,4933.0
2019-12-03 13:20:00,312.61,312.74,312.3,312.74,4366.0,308.135,308.2631,307.8294,308.2631,4366.0
2019-12-03 13:30:00,312.8,312.97,312.73,312.97,4370.0,308.3223,308.4898,308.2533,308.4898,4370.0
2019-12-03 13:40:00,312.94,313.13,312.38,312.38,6243.0,308.4603,308.6475,307.9083,307.9083,6243.0
2019-12-03 13:50:00,312.52,312.67,312.27,312.56,4292.0,308.0463,308.1941,307.7999,308.0857,4292.0
2019-12-03 14:00:00,312.56,312.74,312.31,312.31,7388.0,308.0857,308.2631,307.8393,307.8393,7388.0
2019-12-03 14:10:00,312.28,312.3,311.74,311.79,7282.0,307.8097,307.8294,307.2774,307.3267,7282.0
2019-12-03 14:20:00,311.82,312.02,311.7,312.02,5834.0,307.3563,307.5534,307.238,307.5534,5834.0
2019-12-03 14:30:00,312.02,312.06,311.77,311.99,5648.0,307.5534,307.5929,307.307,307.5239,5648.0
2019-12-03 14:40:00,312.0,312.15,311.48,311.57,9623.0,307.5337,307.6816,307.0212,307.1099,9623.0
2019-12-03 14:50:00,311.6,311.93,311.6,311.77,8097.0,307.1394,307.4647,307.1394,307.307,8097.0
2019-12-03 15:00:00,311.84,311.9,311.51,311.76,14074.0,307.376,307.4351,307.0507,307.2972,14074.0
2019-12-03 15:10:00,311.76,312.36,311.71,312.34,5611.0,307.2972,307.8886,307.2479,307.8689,5611.0
2019-12-03 15:20:00,312.31,312.77,312.26,312.62,11190.0,307.8393,308.2927,307.79,308.1448,11190.0
2019-12-03 15:30:00,312.6,312.61,311.91,312.24,16188.0,308.1251,308.135,307.445,307.7703,16188.0
2019-12-03 15:40:00,312.21,312.51,311.98,312.48,15837.0,307.7407,308.0364,307.514,308.0068,15837.0
2019-12-03 15:50:00,312.57,313.0,312.57,312.94,60521.0,308.0956,308.5194,308.0956,308.4603,60521.0
2019-12-04 09:30:00,312.18,314.0,311.89,313.41,36712.0,307.7111,309.5051,307.4253,308.9235,36712.0
2019-12-04 09:40:00,313.59,314.03,313.07,313.8,15308.0,309.101,309.5347,308.5884,309.308,15308.0
2019-12-04 09:50:00,313.73,314.06,312.73,312.89,7933.0,309.239,309.5642,308.2533,308.411,7933.0
2019-12-04 10:00:00,312.9,313.34,312.37,312.54,7765.0,308.4208,308.8545,307.8984,308.066,7765.0
2019-12-04 10:10:00,312.63,312.74,312.16,312.74,10754.0,308.1547,308.2631,307.6914,308.2631,10754.0
2019-12-04 10:20:00,312.78,313.14,312.6,312.61,8810.0,308.3026,308.6574,308.1251,308.135,8810.0
2019-12-04 10:30:00,312.54,313.69,312.44,313.37,7524.0,308.066,309.1995,307.9674,308.8841,7524.0
2019-12-04 10:40:00,313.31,314.19,313.31,314.08,14615.0,308.825,309.6924,308.825,309.5839,14615.0
2019-12-04 10:50:00,314.24,314.63,314.04,314.28,10612.0,309.7417,310.1261,309.5445,309.7811,10612.0
2019-12-04 11:00:00,314.32,314.5,314.06,314.45,13209.0,309.8205,309.9979,309.5642,309.9486,13209.0
2019-12-04 11:10:00,314.46,314.5,313.77,313.99,8302.0,309.9585,309.9979,309.2784,309.4952,8302.0
2019-12-04 11:20:00,313.96,314.32,313.87,314.09,5967.0,309.4657,309.8205,309.3769,309.5938,5967.0
2019-12-04 11:30:00,313.98,314.51,313.97,314.48,9644.0,309.4854,310.0078,309.4755,309.9782,9644.0
2019-12-04 11:40:00,314.54,314.61,314.02,314.21,3447.0,310.0374,310.1064,309.5248,309.7121,3447.0
2019-12-04 11:50:00,314.22,314.3,313.95,313.95,3462.0,309.7219,309.8008,309.4558,309.4558,3462.0
2019-12-04 12:00:00,313.9,314.66,313.9,314.66,3951.0,309.4065,310.1556,309.4065,310.1556,3951.0
2019-12-04 12:10:00,314.58,314.61,314.22,314.34,3714.0,310.0768,310.1064,309.7219,309.8402,3714.0
2019-12-04 12:20:00,314.33,314.33,314.14,314.31,2468.0,309.8304,309.8304,309.6431,309.8107,2468.0
2019-12-04 12:30:00,314.29,314.29,313.81,313.81,4088.0,309.7909,309.7909,309.3178,309.3178,4088.0
2019-12-04 12:40:00,313.75,314.05,313.62,313.97,7210.0,309.2587,309.5544,309.1305,309.4755,7210.0
2019-12-04 12:50:00,314.05,314.2,313.94,313.94,5438.0,309.5544,309.7022,309.4459,309.4459,5438.0
2019-12-04 13:00:00,313.98,313.98,313.49,313.66,9297.0,309.4854,309.4854,309.0024,309.17,9297.0
2019-12-04 13:10:00,313.64,313.75,313.4,313.57,3435.0,309.1502,309.2587,308.9137,309.0812,3435.0
2019-12-04 13:20:00,313.56,313.93,313.56,313.85,3913.0,309.0714,309.4361,309.0714,309.3572,3913.0
2019-12-04 13:30:00,313.87,313.88,313.7,313.85,2645.0,309.3769,309.3868,309.2094,309.3572,2645.0
2019-12-04 13:40:00,313.79,314.06,313.73,314.06,5548.0,309.2981,309.5642,309.239,309.5642,5548.0
2019-12-04 13:50:00,314.09,314.34,313.94,313.97,5962.0,309.5938,309.8402,309.4459,309.4755,5962.0
2019-12-04 14:00:00,314.02,314.65,313.96,314.58,5834.0,309.5248,310.1458,309.4657,310.0768,5834.0
2019-12-04 14:10:00,314.57,314.93,314.57,314.93,6251.0,310.0669,310.4218,310.0669,310.4218,6251.0
2019-12-04 14:20:00,314.97,315.27,314.94,315.26,7375.0,310.4612,310.7569,310.4316,310.7471,7375.0
2019-12-04 14:30:00,315.19,315.66,315.16,315.62,7717.0,310.6781,311.1413,310.6485,311.1019,7717.0
2019-12-04 14:40:00,315.57,315.68,315.38,315.59,10454.0,311.0526,311.161,310.8653,311.0723,10454.0
2019-12-04 14:50:00,315.67,316.0,315.64,315.74,9177.0,311.1512,311.4765,311.1216,311.2202,9177.0
2019-12-04 15:00:00,315.78,315.93,315.65,315.77,10441.0,311.2596,311.4075,311.1315,311.2498,10441.0
2019-12-04 15:10:00,315.79,315.89,315.52,315.68,10367.0,311.2695,311.368,311.0033,311.161,10367.0
2019-12-04 15:20:00,315.62,315.77,315.55,315.61,10618.0,311.1019,311.2498,311.0329,311.092,10618.0
2019-12-04 15:30:00,315.65,315.99,315.43,315.87,23205.0,311.1315,311.4666,310.9146,311.3483,23205.0
2019-12-04 15:40:00,315.86,316.08,315.73,316.0,24893.0,311.3385,311.5553,311.2103,311.4765,24893.0
2019-12-04 15:50:00,316.09,316.09,315.27,315.59,74112.0,311.5652,311.5652,310.7569,311.0723,74112.0
2019-12-05 09:30:00,315.86,316.1,313.65,314.18,21637.0,311.3385,311.575,309.1601,309.6825,21637.0
2019-12-05 09:40:00,314.03,314.39,313.67,313.87,8469.0,309.5347,309.8895,309.1798,309.3769,8469.0
2019-12-05 09:50:00,313.74,313.89,312.79,312.8,9634.0,309.2488,309.3967,308.3124,308.3223,9634.0
2019-12-05 10:00:00,312.8,313.1,312.0,312.26,7294.0,308.3223,308.618,307.5337,307.79,7294.0
2019-12-05 10:10:00,312.01,312.54,311.74,312.31,9609.0,307.5436,308.066,307.2774,307.8393,9609.0
2019-12-05 10:20:00,312.22,313.17,312.22,313.04,14399.0,307.7506,308.687,307.7506,308.5588,14399.0
2019-12-05 10:30:00,313.02,313.69,312.81,313.44,7823.0,308.5391,309.1995,308.3321,308.9531,7823.0
2019-12-05 10:40:00,313.38,313.76,313.0,313.69,4442.0,308.894,309.2685,308.5194,309.1995,4442.0
2019-12-05 10:50:00,313.69,314.09,313.67,313.84,5996.0,309.1995,309.5938,309.1798,309.3474,5996.0
2019-12-05 11:00:00,313.76,314.01,313.6,314.01,3483.0,309.2685,309.5149,309.1108,309.5149,3483.0
2019-12-05 11:10:00,313.98,315.25,313.8,315.25,5655.0,309.4854,310.7372,309.308,310.7372,5655.0
2019-12-05 11:20:00,315.24,315.28,314.84,315.17,6193.0,310.7273,310.7668,310.3331,310.6583,6193.0
2019-12-05 11:30:00,315.16,315.18,314.25,314.68,5535.0,310.6485,310.6682,309.7515,310.1754,5535.0
2019-12-05 11:40:00,314.64,314.8,314.51,314.79,5394.0,310.1359,310.2936,310.0078,310.2838,5394.0
2019-12-05 11:50:00,314.8,314.99,314.8,314.96,2700.0,310.2936,310.4809,310.2936,310.4513,2700.0
2019-12-05 12:00:00,314.94,315.44,314.93,315.34,4484.0,310.4316,310.9245,310.4218,310.8259,4484.0
2019-12-05 12:10:00,315.3,315.35,315.09,315.22,2399.0,310.7865,310.8358,310.5795,310.7076,2399.0
2019-12-05 12:20:00,315.09,315.09,314.75,315.0,3550.0,310.5795,310.5795,310.2444,310.4908,3550.0
2019-12-05 12:30:00,314.88,315.1,314.81,315.1,3167.0,310.3725,310.5893,310.3035,310.5893,3167.0
2019-12-05 12:40:00,315.18,315.25,314.97,315.09,4271.0,310.6682,310.7372,310.4612,310.5795,4271.0
2019-12-05 12:50:00,315.16,315.41,315.15,315.34,8860.0,310.6485,310.8949,310.6386,310.8259,8860.0
2019-12-05 13:00:00,315.25,315.34,315.11,315.21,7975.0,310.7372,310.8259,310.5992,310.6978,7975.0
2019-12-05 13:10:00,315.3,315.76,315.26,315.7,8480.0,310.7865,311.2399,310.7471,311.1808,8480.0
2019-12-05 13:20:00,315.67,316.05,315.59,315.78,14665.0,311.1512,311.5257,311.0723,311.2596,14665.0
2019-12-05 13:30:00,315.81,316.6,315.81,316.53,12130.0,311.2892,312.0679,311.2892,311.9989,12130.0
2019-12-05 13:40:00,316.52,316.74,316.48,316.55,9144.0,311.989,312.2059,311.9496,312.0186,9144.0
2019-12-05 13:50:00,316.55,316.73,316.34,316.61,14270.0,312.0186,312.196,311.8116,312.0777,14270.0
2019-12-05 14:00:00,316.58,316.73,315.31,315.48,14487.0,312.0482,312.196,310.7963,310.9639,14487.0
2019-12-05 14:10:00,315.48,316.04,315.44,315.92,4215.0,310.9639,311.5159,310.9245,311.3976,4215.0
2019-12-05 14:20:00,315.91,316.43,315.89,316.43,7490.0,311.3877,311.9003,311.368,311.9003,7490.0
2019-12-05 14:30:00,316.35,316.35,315.75,316.13,5622.0,311.8214,311.8214,311.23,311.6046,5622.0
2019-12-05 14:40:00,316.12,316.17,315.77,316.06,7322.0,311.5947,311.644,311.2498,311.5356,7322.0
2019-12-05 14:50:00,316.03,316.46,315.31,316.17,16027.0,311.506,311.9299,310.7963,311.644,16027.0
2019-12-05 15:00:00,316.01,316.34,315.9,316.14,8401.0,311.4863,311.8116,311.3779,311.6145,8401.0
2019-12-05 15:10:00,316.19,316.46,315.99,316.15,8481.0,311.6637,311.9299,311.4666,311.6243,8481.0
2019-12-05 15:20:00,316.11,316.25,315.93,316.18,11356.0,311.5849,311.7229,311.4075,311.6539,11356.0
2019-12-05 15:30:00,316.06,316.15,315.74,316.08,18763.0,311.5356,311.6243,311.2202,311.5553,18763.0
2019-12-05 15:40:00,316.11,316.14,315.95,315.97,13944.0,311.5849,311.6145,311.4272,311.4469,13944.0
2019-12-05 15:50:00,315.94,316.11,315.53,316.0,57438.0,311.4173,311.5849,311.0132,311.4765,57438.0
2019-12-06 09:30:00,318.64,318.97,317.92,318.62,37546.0,314.0787,314.4039,313.369,314.059,37546.0
2019-12-06 09:40:00,318.91,319.25,318.71,319.03,9936.0,314.3448,314.6799,314.1477,314.4631,9936.0
2019-12-06 09:50:00,319.03,319.36,318.56,319.22,12701.0,314.4631,314.7884,313.9998,314.6504,12701.0
2019-12-06 10:00:00,319.05,319.73,318.87,319.22,7054.0,314.4828,315.1531,314.3054,314.6504,7054.0
2019-12-06 10:10:00,319.13,319.22,318.0,318.6,13460.0,314.5617,314.6504,313.4478,314.0392,13460.0
2019-12-06 10:20:00,318.57,319.7,318.57,319.47,16256.0,314.0097,315.1235,314.0097,314.8968,16256.0
2019-12-06 10:30:00,319.55,319.99,319.54,319.81,8411.0,314.9756,315.4093,314.9658,315.2319,8411.0
2019-12-06 10:40:00,319.81,320.7,319.81,320.68,15938.0,315.2319,316.1092,315.2319,316.0895,15938.0
2019-12-06 10:50:00,320.75,320.95,320.58,320.9,12714.0,316.1585,316.3556,315.9909,316.3063,12714.0
2019-12-06 11:00:00,320.9,321.08,320.45,320.53,15636.0,316.3063,316.4837,315.8628,315.9416,15636.0
2019-12-06 11:10:00,320.54,320.81,320.33,320.67,7487.0,315.9515,316.2176,315.7445,316.0796,7487.0
2019-12-06 11:20:00,320.71,321.16,320.71,321.01,6926.0,316.119,316.5626,316.119,316.4147,6926.0
2019-12-06 11:30:00,321.06,321.07,320.47,320.48,11789.0,316.464,316.4739,315.8825,315.8923,11789.0
2019-12-06 11:40:00,320.52,320.61,320.33,320.44,7108.0,315.9318,316.0205,315.7445,315.8529,7108.0
2019-12-06 11:50:00,320.43,320.46,320.19,320.45,9148.0,315.843,315.8726,315.6065,315.8628,9148.0
2019-12-06 12:00:00,320.49,320.93,320.49,320.53,11048.0,315.9022,316.3359,315.9022,315.9416,11048.0
2019-12-06 12:10:00,320.61,321.07,320.57,321.01,4958.0,316.0205,316.4739,315.981,316.4147,4958.0
2019-12-06 12:20:00,321.05,321.05,320.53,320.54,4524.0,316.4542,316.4542,315.9416,315.9515,4524.0
2019-12-06 12:30:00,320.48,320.5,320.0,320.13,8081.0,315.8923,315.912,315.4192,315.5473,8081.0
2019-12-06 12:40:00,320.09,320.42,320.07,320.2,10724.0,315.5079,315.8332,315.4882,315.6163,10724.0
2019-12-06 12:50:00,320.2,320.35,319.9,320.22,8311.0,315.6163,315.7642,315.3206,315.636,8311.0
2019-12-06 13:00:00,320.17,320.39,320.06,320.07,8532.0,315.5868,315.8036,315.4783,315.4882,8532.0
2019-12-06 13:10:00,320.11,320.62,320.08,320.5,11123.0,315.5276,316.0303,315.4981,315.912,11123.0
2019-12-06 13:20:00,320.5,320.85,320.43,320.57,14075.0,315.912,316.257,315.843,315.981,14075.0
2019-12-06 13:30:00,320.55,321.0,320.51,320.88,13607.0,315.9613,316.4049,315.9219,316.2866,13607.0
2019-12-06 13:40:00,320.9,321.09,320.87,320.96,8877.0,316.3063,316.4936,316.2767,316.3655,8877.0
2019-12-06 13:50:00,320.88,321.17,320.63,320.92,13878.0,316.2866,316.5724,316.0402,316.326,13878.0
2019-12-06 14:00:00,320.92,321.6,320.92,321.43,14791.0,316.326,316.9963,316.326,316.8287,14791.0
2019-12-06 14:10:00,321.45,321.52,321.06,321.11,14118.0,316.8484,316.9174,316.464,316.5133,14118.0
2019-12-06 14:20:00,321.07,321.07,320.73,320.88,10047.0,316.4739,316.4739,316.1387,316.2866,10047.0
2019-12-06 14:30:00,320.93,320.93,320.48,320.72,9303.0,316.3359,316.3359,315.8923,316.1289,9303.0
2019-12-06 14:40:00,320.67,320.79,320.51,320.56,9286.0,316.0796,316.1979,315.9219,315.9712,9286.0
2019-12-06 14:50:00,320.58,320.79,320.54,320.77,11761.0,315.9909,316.1979,315.9515,316.1782,11761.0
2019-12-06 15:00:00,320.77,320.88,320.56,320.77,17416.0,316.1782,316.2866,315.9712,316.1782,17416.0
2019-12-06 15:10:00,320.77,320.89,320.69,320.87,15690.0,316.1782,316.2965,316.0993,316.2767,15690.0
2019-12-06 15:20:00,320.86,320.94,320.65,320.7,15961.0,316.2669,316.3457,316.0599,316.1092,15961.0
2019-12-06 15:30:00,320.67,320.67,320.21,320.52,22634.0,316.0796,316.0796,315.6262,315.9318,22634.0
2019-12-06 15:40:00,320.51,320.7,319.99,320.0,26326.0,315.9219,316.1092,315.4093,315.4192,26326.0
2019-12-06 15:50:00,319.97,320.75,319.5,320.11,143347.0,315.3896,316.1585,314.9264,315.5276,143347.0
2019-12-09 09:30:00,319.41,319.76,318.46,319.56,23697.0,314.8376,315.1826,313.9012,314.9855,23697.0
2019-12-09 09:40:00,319.67,319.79,319.11,319.61,7914.0,315.0939,315.2122,314.5419,315.0348,7914.0
2019-12-09 09:50:00,319.73,320.06,319.6,319.86,5406.0,315.1531,315.4783,315.0249,315.2812,5406.0
2019-12-09 10:00:00,319.89,320.74,319.87,320.42,8743.0,315.3108,316.1486,315.2911,315.8332,8743.0
2019-12-09 10:10:00,320.39,320.56,320.13,320.4,7659.0,315.8036,315.9712,315.5473,315.8135,7659.0
2019-12-09 10:20:00,320.23,320.4,319.65,319.86,7421.0,315.6459,315.8135,315.0742,315.2812,7421.0
2019-12-09 10:30:00,319.74,320.06,319.65,319.83,6808.0,315.1629,315.4783,315.0742,315.2516,6808.0
2019-12-09 10:40:00,319.78,319.99,319.61,319.81,20374.0,315.2023,315.4093,315.0348,315.2319,20374.0
2019-12-09 10:50:00,319.81,320.03,319.61,319.72,24474.0,315.2319,315.4488,315.0348,315.1432,24474.0
2019-12-09 11:00:00,319.8,319.94,319.35,319.42,8289.0,315.2221,315.3601,314.7785,314.8475,8289.0
2019-12-09 11:10:00,319.38,319.38,318.82,319.06,8421.0,314.8081,314.8081,314.2561,314.4927,8421.0
2019-12-09 11:20:00,318.94,318.94,318.28,318.37,3682.0,314.3744,314.3744,313.7238,313.8125,3682.0
2019-12-09 11:30:00,318.33,318.52,318.0,318.0,5924.0,313.7731,313.9604,313.4478,313.4478,5924.0
2019-12-09 11:40:00,318.08,318.14,317.6,318.14,6641.0,313.5267,313.5858,313.0536,313.5858,6641.0
2019-12-09 11:50:00,318.16,318.24,316.96,317.28,10257.0,313.6055,313.6844,312.4227,312.7381,10257.0
2019-12-09 12:00:00,317.48,317.9,317.35,317.43,7420.0,312.9353,313.3493,312.8071,312.886,7420.0
2019-12-09 12:10:00,317.44,317.85,317.44,317.63,6478.0,312.8958,313.3,312.8958,313.0831,6478.0
2019-12-09 12:20:00,317.48,317.49,317.12,317.12,4179.0,312.9353,312.9451,312.5804,312.5804,4179.0
2019-12-09 12:30:00,317.05,317.24,316.92,317.15,6514.0,312.5114,312.6987,312.3833,312.61,6514.0
2019-12-09 12:40:00,317.11,317.3,316.89,316.97,14503.0,312.5706,312.7578,312.3537,312.4326,14503.0
2019-12-09 12:50:00,316.96,317.05,316.8,316.93,8314.0,312.4227,312.5114,312.265,312.3931,8314.0
2019-12-09 13:00:00,316.9,316.94,316.28,316.38,10779.0,312.3636,312.403,311.7524,311.851,10779.0
2019-12-09 13:10:00,316.31,316.35,316.05,316.18,8788.0,311.782,311.8214,311.5257,311.6539,8788.0
2019-12-09 13:20:00,316.23,316.23,315.81,315.99,5025.0,311.7032,311.7032,311.2892,311.4666,5025.0
2019-12-09 13:30:00,315.98,316.28,315.84,316.09,19393.0,311.4567,311.7524,311.3187,311.5652,19393.0
2019-12-09 13:40:00,316.06,317.36,316.01,317.36,11943.0,311.5356,312.817,311.4863,312.817,11943.0
2019-12-09 13:50:00,317.38,317.39,316.82,316.88,5658.0,312.8367,312.8466,312.2847,312.3439,5658.0
2019-12-09 14:00:00,316.9,317.22,316.71,316.72,6145.0,312.3636,312.679,312.1763,312.1862,6145.0
2019-12-09 14:10:00,316.48,316.64,316.29,316.54,7602.0,311.9496,312.1073,311.7623,312.0087,7602.0
2019-12-09 14:20:00,316.49,316.62,316.42,316.6,3867.0,311.9594,312.0876,311.8904,312.0679,3867.0
2019-12-09 14:30:00,316.52,317.07,316.49,316.99,4446.0,311.989,312.5311,311.9594,312.4523,4446.0
2019-12-09 14:40:00,316.94,316.94,316.6,316.74,5829.0,312.403,312.403,312.0679,312.2059,5829.0
2019-12-09 14:50:00,316.7,317.17,316.66,316.91,10740.0,312.1664,312.6297,312.127,312.3734,10740.0
2019-12-09 15:00:00,316.92,317.1,316.72,316.76,19151.0,312.3833,312.5607,312.1862,312.2256,19151.0
2019-12-09 15:10:00,316.72,317.05,316.61,316.9,12279.0,312.1862,312.5114,312.0777,312.3636,12279.0
2019-12-09 15:20:00,316.89,316.94,316.76,316.87,7803.0,312.3537,312.403,312.2256,312.334,7803.0
2019-12-09 15:30:00,316.89,316.95,316.7,316.72,20126.0,312.3537,312.4129,312.1664,312.1862,20126.0
2019-12-09 15:40:00,316.71,316.9,316.35,316.64,14505.0,312.1763,312.3636,311.8214,312.1073,14505.0
2019-12-09 15:50:00,316.63,316.67,316.08,316.43,61140.0,312.0974,312.1369,311.5553,311.9003,61140.0
2019-12-10 09:30:00,317.23,317.69,315.17,315.67,44306.0,312.6889,313.1423,310.6583,311.1512,44306.0
2019-12-10 09:40:00,315.98,316.61,315.22,315.44,22680.0,311.4567,312.0777,310.7076,310.9245,22680.0
2019-12-10 09:50:00,315.43,316.49,315.43,316.17,33285.0,310.9146,311.9594,310.9146,311.644,33285.0
2019-12-10 10:00:00,316.29,317.65,316.25,317.26,16468.0,311.7623,313.1028,311.7229,312.7184,16468.0
2019-12-10 10:10:00,317.23,317.23,316.32,316.6,13558.0,312.6889,312.6889,311.7919,312.0679,13558.0
2019-12-10 10:20:00,316.5,318.0,316.5,317.74,30591.0,311.9693,313.4478,311.9693,313.1915,30591.0
2019-12-10 10:30:00,317.72,317.72,317.01,317.23,18756.0,313.1718,313.1718,312.472,312.6889,18756.0
2019-12-10 10:40:00,317.23,317.23,316.62,316.84,8659.0,312.6889,312.6889,312.0876,312.3044,8659.0
2019-12-10 10:50:00,316.85,317.39,316.57,317.31,15078.0,312.3143,312.8466,312.0383,312.7677,15078.0
2019-12-10 11:00:00,317.4,317.5,316.39,317.3,14424.0,312.8564,312.955,311.8609,312.7578,14424.0
2019-12-10 11:10:00,317.18,317.38,316.73,316.9,21870.0,312.6396,312.8367,312.196,312.3636,21870.0
2019-12-10 11:20:00,316.85,317.08,316.64,316.77,12440.0,312.3143,312.541,312.1073,312.2354,12440.0
2019-12-10 11:30:00,316.82,316.84,316.42,316.77,7944.0,312.2847,312.3044,311.8904,312.2354,7944.0
2019-12-10 11:40:00,316.9,317.25,316.68,317.05,8850.0,312.3636,312.7086,312.1467,312.5114,8850.0
2019-12-10 11:50:00,317.0,317.19,316.44,316.53,10743.0,312.4621,312.6494,311.9102,311.9989,10743.0
2019-12-10 12:00:00,316.56,317.04,316.47,316.97,12399.0,312.0284,312.5016,311.9397,312.4326,12399.0
2019-12-10 12:10:00,317.0,317.22,316.76,316.76,10778.0,312.4621,312.679,312.2256,312.2256,10778.0
2019-12-10 12:20:00,316.71,316.76,316.13,316.33,10099.0,312.1763,312.2256,311.6046,311.8017,10099.0
2019-12-10 12:30:00,316.3,317.0,316.3,316.94,10371.0,311.7722,312.4621,311.7722,312.403,10371.0
2019-12-10 12:40:00,316.94,317.21,316.88,317.08,9714.0,312.403,312.6691,312.3439,312.541,9714.0
2019-12-10 12:50:00,317.09,318.08,317.02,317.96,12859.0,312.5509,313.5267,312.4819,313.4084,12859.0
2019-12-10 13:00:00,317.99,317.99,317.75,317.81,6534.0,313.438,313.438,313.2014,313.2605,6534.0
2019-12-10 13:10:00,317.76,317.98,317.57,317.57,15177.0,313.2113,313.4281,313.024,313.024,15177.0
2019-12-10 13:20:00,317.62,317.77,317.32,317.77,9144.0,313.0733,313.2211,312.7776,313.2211,9144.0
2019-12-10 13:30:00,317.76,317.76,317.3,317.66,17116.0,313.2113,313.2113,312.7578,313.1127,17116.0
2019-12-10 13:40:00,317.61,317.85,317.59,317.7,9204.0,313.0634,313.3,313.0437,313.1521,9204.0
2019-12-10 13:50:00,317.65,317.8,317.56,317.67,8411.0,313.1028,313.2507,313.0141,313.1226,8411.0
2019-12-10 14:00:00,317.7,317.98,317.7,317.84,12116.0,313.1521,313.4281,313.1521,313.2901,12116.0
2019-12-10 14:10:00,317.8,318.02,317.49,317.5,20456.0,313.2507,313.4675,312.9451,312.955,20456.0
2019-12-10 14:20:00,317.45,317.63,317.23,317.39,11450.0,312.9057,313.0831,312.6889,312.8466,11450.0
2019-12-10 14:30:00,317.41,317.59,317.2,317.33,14467.0,312.8663,313.0437,312.6593,312.7874,14467.0
2019-12-10 14:40:00,317.41,317.52,317.19,317.44,22396.0,312.8663,312.9747,312.6494,312.8958,22396.0
2019-12-10 14:50:00,317.48,317.91,317.37,317.74,34446.0,312.9353,313.3591,312.8268,313.1915,34446.0
2019-12-10 15:00:00,317.81,317.85,317.71,317.74,6599.0,313.2605,313.3,313.162,313.1915,6599.0
2019-12-10 15:10:00,317.76,317.95,317.48,317.5,17640.0,313.2113,313.3985,312.9353,312.955,17640.0
2019-12-10 15:20:00,317.53,317.6,317.39,317.52,9648.0,312.9846,313.0536,312.8466,312.9747,9648.0
2019-12-10 15:30:00,317.59,317.6,316.71,317.17,21244.0,313.0437,313.0536,312.1763,312.6297,21244.0
2019-12-10 15:40:00,317.18,317.95,317.13,317.94,38439.0,312.6396,313.3985,312.5903,313.3887,38439.0
2019-12-10 15:50:00,317.92,318.0,316.9,317.0,169971.0,313.369,313.4478,312.3636,312.4621,169971.0
2019-12-11 09:30:00,316.85,317.94,316.07,317.71,36985.0,312.3143,313.3887,311.5455,313.162,36985.0
2019-12-11 09:40:00,317.74,317.74,317.2,317.23,14145.0,313.1915,313.1915,312.6593,312.6889,14145.0
2019-12-11 09:50:00,317.3,317.52,317.1,317.23,26023.0,312.7578,312.9747,312.5607,312.6889,26023.0
2019-12-11 10:00:00,317.32,318.1,317.17,317.6,36388.0,312.7776,313.5464,312.6297,313.0536,36388.0
2019-12-11 10:10:00,317.66,318.07,317.53,317.88,12406.0,313.1127,313.5168,312.9846,313.3295,12406.0
2019-12-11 10:20:00,317.98,318.09,317.14,317.15,11105.0,313.4281,313.5365,312.6001,312.61,11105.0
2019-12-11 10:30:00,317.18,317.3,316.78,316.78,5043.0,312.6396,312.7578,312.2453,312.2453,5043.0
2019-12-11 10:40:00,316.84,317.65,316.84,317.65,13206.0,312.3044,313.1028,312.3044,313.1028,13206.0
2019-12-11 10:50:00,317.69,317.69,316.98,316.98,11114.0,313.1423,313.1423,312.4424,312.4424,11114.0
2019-12-11 11:00:00,316.95,317.26,316.7,317.17,5905.0,312.4129,312.7184,312.1664,312.6297,5905.0
2019-12-11 11:10:00,317.21,317.66,317.12,317.53,14721.0,312.6691,313.1127,312.5804,312.9846,14721.0
2019-12-11 11:20:00,317.56,318.31,317.5,318.12,9723.0,313.0141,313.7534,312.955,313.5661,9723.0
2019-12-11 11:30:00,318.19,318.6,318.18,318.6,7627.0,313.6351,314.0392,313.6253,314.0392,7627.0
2019-12-11 11:40:00,318.62,318.96,318.46,318.61,7102.0,314.059,314.3941,313.9012,314.0491,7102.0
2019-12-11 11:50:00,318.66,319.04,318.05,318.2,11327.0,314.0984,314.4729,313.4971,313.645,11327.0
2019-12-11 12:00:00,318.15,318.48,318.13,318.36,7076.0,313.5957,313.921,313.576,313.8027,7076.0
2019-12-11 12:10:00,318.28,318.3,317.69,317.8,6086.0,313.7238,313.7435,313.1423,313.2507,6086.0
2019-12-11 12:20:00,317.63,317.9,317.56,317.88,5763.0,313.0831,313.3493,313.0141,313.3295,5763.0
2019-12-11 12:30:00,317.87,317.96,317.75,317.83,7547.0,313.3197,313.4084,313.2014,313.2803,7547.0
2019-12-11 12:40:00,317.84,317.84,317.58,317.76,4711.0,313.2901,313.2901,313.0338,313.2113,4711.0
2019-12-11 12:50:00,317.73,317.87,317.65,317.87,5901.0,313.1817,313.3197,313.1028,313.3197,5901.0
2019-12-11 13:00:00,317.84,318.49,317.71,317.81,20114.0,313.2901,313.9308,313.162,313.2605,20114.0
2019-12-11 13:10:00,317.81,317.87,317.67,317.76,7583.0,313.2605,313.3197,313.1226,313.2113,7583.0
2019-12-11 13:20:00,317.7,317.72,317.35,317.61,8725.0,313.1521,313.1718,312.8071,313.0634,8725.0
2019-12-11 13:30:00,317.64,317.76,317.41,317.47,3336.0,313.093,313.2113,312.8663,312.9254,3336.0
2019-12-11 13:40:00,317.33,317.69,317.17,317.69,4569.0,312.7874,313.1423,312.6297,313.1423,4569.0
2019-12-11 13:50:00,317.71,317.8,317.35,317.48,6964.0,313.162,313.2507,312.8071,312.9353,6964.0
2019-12-11 14:00:00,317.42,317.62,317.24,317.25,10249.0,312.8761,313.0733,312.6987,312.7086,10249.0
2019-12-11 14:10:00,317.25,317.97,317.16,317.86,12326.0,312.7086,313.4183,312.6199,313.3098,12326.0
2019-12-11 14:20:00,317.88,318.04,317.53,317.73,10872.0,313.3295,313.4873,312.9846,313.1817,10872.0
2019-12-11 14:30:00,317.71,318.14,317.49,318.09,6077.0,313.162,313.5858,312.9451,313.5365,6077.0
2019-12-11 14:40:00,318.03,318.26,317.75,317.91,12307.0,313.4774,313.7041,313.2014,313.3591,12307.0
2019-12-11 14:50:00,317.94,318.4,317.76,318.12,15586.0,313.3887,313.8421,313.2113,313.5661,15586.0
2019-12-11 15:00:00,318.13,318.28,317.65,318.27,13155.0,313.576,313.7238,313.1028,313.714,13155.0
2019-12-11 15:10:00,318.2,318.2,317.66,317.75,9680.0,313.645,313.645,313.1127,313.2014,9680.0
2019-12-11 15:20:00,317.9,318.32,317.78,318.32,13560.0,313.3493,313.7632,313.231,313.7632,13560.0
2019-12-11 15:30:00,318.28,318.66,318.21,318.33,22364.0,313.7238,314.0984,313.6548,313.7731,22364.0
2019-12-11 15:40:00,318.36,318.55,318.09,318.23,19143.0,313.8027,313.99,313.5365,313.6745,19143.0
2019-12-11 15:50:00,318.27,318.82,317.47,317.9,215970.0,313.714,314.2561,312.9254,313.3493,215970.0
2019-12-12 09:30:00,318.68,320.33,318.14,320.06,23673.0,314.1181,315.7445,313.5858,315.4783,23673.0
2019-12-12 09:40:00,319.84,320.11,318.15,318.83,12494.0,315.2615,315.5276,313.5957,314.2659,12494.0
2019-12-12 09:50:00,319.15,320.72,318.79,320.43,13438.0,314.5814,316.1289,314.2265,315.843,13438.0
2019-12-12 10:00:00,320.49,321.87,320.33,321.71,14683.0,315.9022,317.2624,315.7445,317.1047,14683.0
2019-12-12 10:10:00,321.71,322.13,321.2,321.68,22363.0,317.1047,317.5187,316.602,317.0751,22363.0
2019-12-12 10:20:00,321.8,322.1,320.99,321.09,9495.0,317.1934,317.4891,316.395,316.4936,9495.0
2019-12-12 10:30:00,321.24,321.57,320.98,321.09,9099.0,316.6414,316.9667,316.3852,316.4936,9099.0
2019-12-12 10:40:00,321.11,321.15,319.88,320.02,9832.0,316.5133,316.5527,315.3009,315.4389,9832.0
2019-12-12 10:50:00,320.13,321.22,320.06,320.68,8442.0,315.5473,316.6217,315.4783,316.0895,8442.0
2019-12-12 11:00:00,320.63,320.73,320.04,320.04,18723.0,316.0402,316.1387,315.4586,315.4586,18723.0
2019-12-12 11:10:00,320.13,320.22,319.16,319.33,8639.0,315.5473,315.636,314.5912,314.7588,8639.0
2019-12-12 11:20:00,319.26,319.35,318.59,319.16,10202.0,314.6898,314.7785,314.0294,314.5912,10202.0
2019-12-12 11:30:00,319.06,319.45,318.86,319.3,7698.0,314.4927,314.8771,314.2955,314.7292,7698.0
2019-12-12 11:40:00,319.28,319.38,318.88,319.28,5445.0,314.7095,314.8081,314.3152,314.7095,5445.0
2019-12-12 11:50:00,319.12,319.23,318.36,318.98,7413.0,314.5518,314.6602,313.8027,314.4138,7413.0
2019-12-12 12:00:00,318.89,319.29,318.59,319.29,8271.0,314.3251,314.7194,314.0294,314.7194,8271.0
2019-12-12 12:10:00,319.32,319.32,318.19,318.29,6065.0,314.7489,314.7489,313.6351,313.7337,6065.0
2019-12-12 12:20:00,318.33,318.64,318.13,318.64,6069.0,313.7731,314.0787,313.576,314.0787,6069.0
2019-12-12 12:30:00,318.77,319.45,318.77,319.33,4864.0,314.2068,314.8771,314.2068,314.7588,4864.0
2019-12-12 12:40:00,319.48,319.74,319.17,319.54,6740.0,314.9066,315.1629,314.6011,314.9658,6740.0
2019-12-12 12:50:00,319.65,319.65,318.97,318.97,7076.0,315.0742,315.0742,314.4039,314.4039,7076.0
2019-12-12 13:00:00,319.06,319.58,318.98,319.19,7449.0,314.4927,315.0052,314.4138,314.6208,7449.0
2019-12-12 13:10:00,319.19,319.46,319.13,319.31,4736.0,314.6208,314.8869,314.5617,314.7391,4736.0
2019-12-12 13:20:00,319.32,319.36,318.77,318.98,9053.0,314.7489,314.7884,314.2068,314.4138,9053.0
2019-12-12 13:30:00,319.02,319.25,318.88,319.04,5413.0,314.4532,314.6799,314.3152,314.4729,5413.0
2019-12-12 13:40:00,319.06,319.21,318.95,319.13,6700.0,314.4927,314.6405,314.3842,314.5617,6700.0
2019-12-12 13:50:00,319.21,319.26,318.75,318.96,7570.0,314.6405,314.6898,314.1871,314.3941,7570.0
2019-12-12 14:00:00,319.01,319.06,318.53,318.53,10338.0,314.4434,314.4927,313.9702,313.9702,10338.0
2019-12-12 14:10:00,318.7,319.15,318.35,318.63,15354.0,314.1378,314.5814,313.7928,314.0688,15354.0
2019-12-12 14:20:00,318.63,318.72,318.46,318.66,9175.0,314.0688,314.1575,313.9012,314.0984,9175.0
2019-12-12 14:30:00,318.58,320.43,318.57,319.33,23165.0,314.0195,315.843,314.0097,314.7588,23165.0
2019-12-12 14:40:00,319.31,319.39,318.54,318.62,11791.0,314.7391,314.8179,313.9801,314.059,11791.0
2019-12-12 14:50:00,318.47,319.19,318.34,318.63,21814.0,313.9111,314.6208,313.783,314.0688,21814.0
2019-12-12 15:00:00,318.61,319.31,318.61,319.03,10790.0,314.0491,314.7391,314.0491,314.4631,10790.0
2019-12-12 15:10:00,319.02,319.18,318.65,318.82,20689.0,314.4532,314.6109,314.0885,314.2561,20689.0
2019-12-12 15:20:00,318.74,318.88,318.31,318.8,27534.0,314.1772,314.3152,313.7534,314.2364,27534.0
2019-12-12 15:30:00,318.79,319.59,318.72,319.52,19142.0,314.2265,315.0151,314.1575,314.9461,19142.0
2019-12-12 15:40:00,319.46,319.86,319.31,319.84,29939.0,314.8869,315.2812,314.7391,315.2615,29939.0
2019-12-12 15:50:00,319.95,320.15,319.26,319.26,60804.0,315.3699,315.5671,314.6898,314.6898,60804.0
2019-12-13 09:30:00,319.27,319.82,317.54,319.3,16325.0,314.6996,315.2418,312.9944,314.7292,16325.0
2019-12-13 09:40:00,319.35,319.79,319.24,319.59,3306.0,314.7785,315.2122,314.6701,315.0151,3306.0
2019-12-13 09:50:00,319.63,320.8,319.45,320.29,8567.0,315.0545,316.2077,314.8771,315.705,8567.0
2019-12-13 10:00:00,320.03,321.23,319.64,320.27,7964.0,315.4488,316.6316,315.0644,315.6853,7964.0
2019-12-13 10:10:00,320.45,321.37,320.1,321.17,7565.0,315.8628,316.7696,315.5178,316.5724,7565.0
2019-12-13 10:20:00,321.4,321.42,320.35,320.57,6273.0,316.7992,316.8189,315.7642,315.981,6273.0
2019-12-13 10:30:00,320.1,320.33,319.47,319.69,8097.0,315.5178,315.7445,314.8968,315.1136,8097.0
2019-12-13 10:40:00,319.91,319.97,318.53,318.54,9740.0,315.3305,315.3896,313.9702,313.9801,9740.0
2019-12-13 10:50:00,318.64,318.8,317.5,318.12,17421.0,314.0787,314.2364,312.955,313.5661,17421.0
2019-12-13 11:00:00,317.76,318.7,317.5,318.44,10503.0,313.2113,314.1378,312.955,313.8815,10503.0
2019-12-13 11:10:00,318.48,318.87,318.14,318.14,11569.0,313.921,314.3054,313.5858,313.5858,11569.0
2019-12-13 11:20:00,318.04,318.08,317.49,317.92,5923.0,313.4873,313.5267,312.9451,313.369,5923.0
2019-12-13 11:30:00,317.92,318.43,317.65,318.15,9505.0,313.369,313.8717,313.1028,313.5957,9505.0
2019-12-13 11:40:00,318.2,318.83,318.1,318.56,8972.0,313.645,314.2659,313.5464,313.9998,8972.0
2019-12-13 11:50:00,318.63,319.02,318.57,318.91,6719.0,314.0688,314.4532,314.0097,314.3448,6719.0
2019-12-13 12:00:00,319.02,319.86,318.93,319.78,3979.0,314.4532,315.2812,314.3645,315.2023,3979.0
2019-12-13 12:10:00,319.88,320.02,319.19,319.49,7558.0,315.3009,315.4389,314.6208,314.9165,7558.0
2019-12-13 12:20:00,319.56,319.88,319.25,319.73,4926.0,314.9855,315.3009,314.6799,315.1531,4926.0
2019-12-13 12:30:00,319.67,319.93,319.56,319.93,7007.0,315.0939,315.3502,314.9855,315.3502,7007.0
2019-12-13 12:40:00,319.88,320.0,319.52,319.56,4678.0,315.3009,315.4192,314.9461,314.9855,4678.0
2019-12-13 12:50:00,319.49,319.76,319.22,319.76,3351.0,314.9165,315.1826,314.6504,315.1826,3351.0
2019-12-13 13:00:00,319.79,320.29,319.73,320.06,4415.0,315.2122,315.705,315.1531,315.4783,4415.0
2019-12-13 13:10:00,320.1,320.54,320.04,320.21,4798.0,315.5178,315.9515,315.4586,315.6262,4798.0
2019-12-13 13:20:00,320.34,320.46,320.21,320.41,3406.0,315.7543,315.8726,315.6262,315.8233,3406.0
2019-12-13 13:30:00,320.38,320.57,320.02,320.06,7196.0,315.7938,315.981,315.4389,315.4783,7196.0
2019-12-13 13:40:00,320.01,320.15,319.9,320.11,3636.0,315.4291,315.5671,315.3206,315.5276,3636.0
2019-12-13 13:50:00,320.16,320.25,320.0,320.2,9187.0,315.5769,315.6656,315.4192,315.6163,9187.0
2019-12-13 14:00:00,320.19,320.48,320.19,320.23,7628.0,315.6065,315.8923,315.6065,315.6459,7628.0
2019-12-13 14:10:00,320.31,320.34,320.04,320.16,4411.0,315.7248,315.7543,315.4586,315.5769,4411.0
2019-12-13 14:20:00,320.18,320.27,320.08,320.12,5884.0,315.5966,315.6853,315.4981,315.5375,5884.0
2019-12-13 14:30:00,320.2,320.25,320.06,320.2,6322.0,315.6163,315.6656,315.4783,315.6163,6322.0
2019-12-13 14:40:00,320.18,320.36,320.11,320.34,7178.0,315.5966,315.774,315.5276,315.7543,7178.0
2019-12-13 14:50:00,320.25,320.62,320.25,320.5,6231.0,315.6656,316.0303,315.6656,315.912,6231.0
2019-12-13 15:00:00,320.53,320.77,320.41,320.41,6213.0,315.9416,316.1782,315.8233,315.8233,6213.0
2019-12-13 15:10:00,320.3,320.68,320.15,320.57,6569.0,315.7149,316.0895,315.5671,315.981,6569.0
2019-12-13 15:20:00,320.6,320.6,320.18,320.18,4964.0,316.0106,316.0106,315.5966,315.5966,4964.0
2019-12-13 15:30:00,320.19,320.76,320.17,320.76,12096.0,315.6065,316.1683,315.5868,316.1683,12096.0
2019-12-13 15:40:00,320.71,320.87,320.52,320.54,14336.0,316.119,316.2767,315.9318,315.9515,14336.0
2019-12-13 15:50:00,320.56,320.81,320.33,320.51,49798.0,315.9712,316.2176,315.7445,315.9219,49798.0
2019-12-16 09:30:00,322.66,324.18,322.04,322.04,27544.0,318.2291,319.7282,317.6176,317.6176,27544.0
2019-12-16 09:40:00,321.83,322.69,321.56,322.03,6218.0,317.4105,318.2587,317.1442,317.6078,6218.0
2019-12-16 09:50:00,322.27,322.37,321.71,322.01,10578.0,317.8445,317.9431,317.2921,317.588,10578.0
2019-12-16 10:00:00,321.86,323.6,321.86,323.6,9279.0,317.4401,319.1562,317.4401,319.1562,9279.0
2019-12-16 10:10:00,323.48,323.59,322.62,323.57,11075.0,319.0378,319.1463,318.1896,319.1266,11075.0
2019-12-16 10:20:00,323.44,323.87,323.04,323.19,17409.0,318.9984,319.4225,318.6039,318.7518,17409.0
2019-12-16 10:30:00,323.14,323.14,322.49,322.91,5675.0,318.7025,318.7025,318.0614,318.4757,5675.0
2019-12-16 10:40:00,322.91,323.44,322.78,322.78,14653.0,318.4757,318.9984,318.3475,318.3475,14653.0
2019-12-16 10:50:00,322.69,323.05,322.65,322.79,13235.0,318.2587,318.6137,318.2192,318.3573,13235.0
2019-12-16 11:00:00,322.77,323.33,322.59,323.33,9806.0,318.3376,318.8899,318.1601,318.8899,9806.0
2019-12-16 11:10:00,323.24,323.65,323.16,323.42,10229.0,318.8011,319.2055,318.7222,318.9787,10229.0
2019-12-16 11:20:00,323.37,323.39,323.11,323.27,5450.0,318.9293,318.9491,318.6729,318.8307,5450.0
2019-12-16 11:30:00,323.15,323.24,322.75,322.83,7112.0,318.7124,318.8011,318.3179,318.3968,7112.0
2019-12-16 11:40:00,322.89,323.15,322.81,322.98,5091.0,318.4559,318.7124,318.377,318.5447,5091.0
2019-12-16 11:50:00,323.02,323.4,322.97,323.36,9961.0,318.5842,318.9589,318.5348,318.9195,9961.0
2019-12-16 12:00:00,323.44,323.45,322.77,322.77,7174.0,318.9984,319.0083,318.3376,318.3376,7174.0
2019-12-16 12:10:00,322.66,323.0,322.57,323.0,6455.0,318.2291,318.5644,318.1403,318.5644,6455.0
2019-12-16 12:20:00,323.0,323.32,322.95,323.18,4320.0,318.5644,318.88,318.5151,318.742,4320.0
2019-12-16 12:30:00,323.05,323.07,322.84,323.0,3771.0,318.6137,318.6335,318.4066,318.5644,3771.0
2019-12-16 12:40:00,322.93,323.12,322.93,322.93,4834.0,318.4954,318.6828,318.4954,318.4954,4834.0
2019-12-16 12:50:00,322.88,322.92,322.31,322.37,6921.0,318.4461,318.4855,317.8839,317.9431,6921.0
2019-12-16 13:00:00,322.41,322.5,322.16,322.27,3536.0,317.9825,318.0713,317.736,317.8445,3536.0
2019-12-16 13:10:00,322.22,322.22,321.84,321.84,4620.0,317.7951,317.7951,317.4204,317.4204,4620.0
2019-12-16 13:20:00,321.85,322.15,321.79,322.1,4481.0,317.4302,317.7261,317.371,317.6768,4481.0
2019-12-16 13:30:00,322.04,322.04,321.56,321.56,4587.0,317.6176,317.6176,317.1442,317.1442,4587.0
2019-12-16 13:40:00,321.59,321.75,321.41,321.75,5299.0,317.1738,317.3316,316.9963,317.3316,5299.0
2019-12-16 13:50:00,321.85,322.26,321.85,322.25,6340.0,317.4302,317.8346,317.4302,317.8247,6340.0
2019-12-16 14:00:00,322.31,322.56,322.22,322.22,11188.0,317.8839,318.1305,317.7951,317.7951,11188.0
2019-12-16 14:10:00,322.12,322.21,321.93,321.98,3980.0,317.6965,317.7853,317.5091,317.5584,3980.0
2019-12-16 14:20:00,322.06,322.29,321.92,322.2,7964.0,317.6373,317.8642,317.4993,317.7754,7964.0
2019-12-16 14:30:00,322.12,322.23,321.98,322.14,2900.0,317.6965,317.805,317.5584,317.7162,2900.0
2019-12-16 14:40:00,322.01,322.16,321.94,322.03,9592.0,317.588,317.736,317.519,317.6078,9592.0
2019-12-16 14:50:00,322.03,322.31,321.95,322.23,6799.0,317.6078,317.8839,317.5288,317.805,6799.0
2019-12-16 15:00:00,322.19,322.3,322.09,322.27,5988.0,317.7656,317.874,317.6669,317.8445,5988.0
2019-12-16 15:10:00,322.28,322.58,322.28,322.48,5672.0,317.8543,318.1502,317.8543,318.0516,5672.0
2019-12-16 15:20:00,322.43,322.57,321.3,321.48,20186.0,318.0023,318.1403,316.8878,317.0653,20186.0
2019-12-16 15:30:00,321.55,321.84,321.11,321.11,25282.0,317.1343,317.4204,316.7004,316.7004,25282.0
2019-12-16 15:40:00,321.11,321.22,320.78,321.05,70104.0,316.7004,316.8089,316.3749,316.6412,70104.0
2019-12-16 15:50:00,321.18,321.83,321.06,321.5,59444.0,316.7694,317.4105,316.6511,317.085,59444.0
2019-12-17 09:30:00,322.69,322.8,320.73,320.91,34571.0,318.2587,318.3672,316.3256,316.5031,34571.0
2019-12-17 09:40:00,321.22,321.22,320.25,320.25,14281.0,316.8089,316.8089,315.8522,315.8522,14281.0
2019-12-17 09:50:00,320.23,321.97,320.11,320.8,29525.0,315.8325,317.5486,315.7141,316.3946,29525.0
2019-12-17 10:00:00,320.97,322.04,320.81,321.69,24827.0,316.5623,317.6176,316.4045,317.2724,24827.0
2019-12-17 10:10:00,321.77,322.12,321.57,321.81,18948.0,317.3513,317.6965,317.1541,317.3908,18948.0
2019-12-17 10:20:00,321.78,321.78,321.04,321.3,12325.0,317.3612,317.3612,316.6313,316.8878,12325.0
2019-12-17 10:30:00,321.22,321.79,321.13,321.79,9480.0,316.8089,317.371,316.7201,317.371,9480.0
2019-12-17 10:40:00,321.71,321.81,321.39,321.58,12119.0,317.2921,317.3908,316.9765,317.1639,12119.0
2019-12-17 10:50:00,321.65,321.72,320.82,320.84,14818.0,317.233,317.302,316.4144,316.4341,14818.0
2019-12-17 11:00:00,321.0,321.69,320.93,321.45,12183.0,316.5919,317.2724,316.5229,317.0357,12183.0
2019-12-17 11:10:00,321.35,321.53,321.09,321.25,9323.0,316.9371,317.1146,316.6807,316.8385,9323.0
2019-12-17 11:20:00,321.25,321.68,321.02,321.65,20480.0,316.8385,317.2626,316.6116,317.233,20480.0
2019-12-17 11:30:00,321.65,321.66,320.89,321.15,7000.0,317.233,317.2428,316.4834,316.7398,7000.0
2019-12-17 11:40:00,321.17,321.22,320.81,321.1,12313.0,316.7596,316.8089,316.4045,316.6905,12313.0
2019-12-17 11:50:00,321.12,321.23,321.0,321.11,6241.0,316.7102,316.8187,316.5919,316.7004,6241.0
2019-12-17 12:00:00,321.16,321.52,321.16,321.4,7682.0,316.7497,317.1048,316.7497,316.9864,7682.0
2019-12-17 12:10:00,321.45,321.6,321.34,321.51,8998.0,317.0357,317.1837,316.9272,317.0949,8998.0
2019-12-17 12:20:00,321.47,321.54,321.25,321.37,7574.0,317.0554,317.1245,316.8385,316.9568,7574.0
2019-12-17 12:30:00,321.37,321.62,321.32,321.6,11824.0,316.9568,317.2034,316.9075,317.1837,11824.0
2019-12-17 12:40:00,321.63,322.25,321.58,322.17,6107.0,317.2132,317.8247,317.1639,317.7458,6107.0
2019-12-17 12:50:00,322.22,322.5,322.18,322.48,6390.0,317.7951,318.0713,317.7557,318.0516,6390.0
2019-12-17 13:00:00,322.48,322.48,321.99,322.17,7106.0,318.0516,318.0516,317.5683,317.7458,7106.0
2019-12-17 13:10:00,322.13,322.18,321.56,321.61,7900.0,317.7064,317.7557,317.1442,317.1935,7900.0
2019-12-17 13:20:00,321.57,321.8,321.25,321.36,10140.0,317.1541,317.3809,316.8385,316.947,10140.0
2019-12-17 13:30:00,321.41,321.52,321.24,321.4,8704.0,316.9963,317.1048,316.8286,316.9864,8704.0
2019-12-17 13:40:00,321.47,321.5,321.03,321.13,13047.0,317.0554,317.085,316.6215,316.7201,13047.0
2019-12-17 13:50:00,321.12,321.12,320.89,321.05,17706.0,316.7102,316.7102,316.4834,316.6412,17706.0
2019-12-17 14:00:00,321.04,321.06,320.75,321.0,12439.0,316.6313,316.6511,316.3453,316.5919,12439.0
2019-12-17 14:10:00,321.0,321.06,320.78,320.94,12291.0,316.5919,316.6511,316.3749,316.5327,12291.0
2019-12-17 14:20:00,320.94,320.99,320.74,320.8,7264.0,316.5327,316.582,316.3355,316.3946,7264.0
2019-12-17 14:30:00,320.89,320.91,320.67,320.76,41984.0,316.4834,316.5031,316.2664,316.3552,41984.0
2019-12-17 14:40:00,320.74,320.79,320.49,320.58,23210.0,316.3355,316.3848,316.0889,316.1777,23210.0
2019-12-17 14:50:00,320.57,320.57,320.14,320.24,25062.0,316.1678,316.1678,315.7437,315.8423,25062.0
2019-12-17 15:00:00,320.22,320.33,320.03,320.31,30501.0,315.8226,315.9311,315.6352,315.9114,30501.0
2019-12-17 15:10:00,320.35,320.37,320.08,320.28,18296.0,315.9508,315.9705,315.6845,315.8818,18296.0
2019-12-17 15:20:00,320.28,320.68,320.22,320.42,22183.0,315.8818,316.2763,315.8226,316.0199,22183.0
2019-12-17 15:30:00,320.4,320.58,320.31,320.52,13797.0,316.0001,316.1777,315.9114,316.1185,13797.0
2019-12-17 15:40:00,320.51,320.52,319.78,320.07,42204.0,316.1086,316.1185,315.3886,315.6747,42204.0
2019-12-17 15:50:00,320.1,320.39,319.71,319.8,95089.0,315.7043,315.9903,315.3196,315.4084,95089.0
2019-12-18 09:30:00,319.31,321.23,318.7,319.28,28430.0,314.9251,316.8187,314.3235,314.8955,28430.0
2019-12-18 09:40:00,318.95,319.38,317.33,317.33,54380.0,314.57,314.9941,312.9723,312.9723,54380.0
2019-12-18 09:50:00,317.34,318.47,317.08,318.47,158769.0,312.9822,314.0966,312.7257,314.0966,158769.0
2019-12-18 10:00:00,318.56,318.56,317.94,318.03,65468.0,314.1854,314.1854,313.5739,313.6627,65468.0
2019-12-18 10:10:00,318.04,318.72,317.54,318.27,29852.0,313.6725,314.3432,313.1794,313.8994,29852.0
2019-12-18 10:20:00,318.31,318.63,317.47,317.63,14787.0,313.9388,314.2544,313.1104,313.2682,14787.0
2019-12-18 10:30:00,317.5,317.73,317.18,317.53,10132.0,313.14,313.3668,312.8244,313.1695,10132.0
2019-12-18 10:40:00,317.56,317.56,316.86,317.07,40567.0,313.1991,313.1991,312.5087,312.7159,40567.0
2019-12-18 10:50:00,317.12,318.0,317.11,317.44,18325.0,312.7652,313.6331,312.7553,313.0808,18325.0
2019-12-18 11:00:00,317.44,318.0,317.31,317.85,14485.0,313.0808,313.6331,312.9526,313.4852,14485.0
2019-12-18 11:10:00,317.8,318.25,317.59,318.1,42119.0,313.4358,313.8797,313.2287,313.7317,42119.0
2019-12-18 11:20:00,318.01,318.5,317.97,318.26,90904.0,313.643,314.1262,313.6035,313.8895,90904.0
2019-12-18 11:30:00,318.27,318.28,317.74,317.88,17074.0,313.8994,313.9092,313.3767,313.5147,17074.0
2019-12-18 11:40:00,317.9,318.06,317.53,317.6,8161.0,313.5345,313.6923,313.1695,313.2386,8161.0
2019-12-18 11:50:00,317.57,317.57,316.91,317.14,25872.0,313.209,313.209,312.5581,312.7849,25872.0
2019-12-18 12:00:00,317.15,317.4,317.1,317.3,9914.0,312.7948,313.0413,312.7455,312.9427,9914.0
2019-12-18 12:10:00,317.28,317.89,317.15,317.77,14788.0,312.923,313.5246,312.7948,313.4063,14788.0
2019-12-18 12:20:00,317.78,317.78,317.12,317.19,44854.0,313.4161,313.4161,312.7652,312.8342,44854.0
2019-12-18 12:30:00,317.18,317.23,316.93,317.0,12706.0,312.8244,312.8737,312.5778,312.6468,12706.0
2019-12-18 12:40:00,316.99,317.25,316.76,316.76,18818.0,312.637,312.8934,312.4101,312.4101,18818.0
2019-12-18 12:50:00,316.76,317.35,316.67,317.31,23471.0,312.4101,312.992,312.3214,312.9526,23471.0
2019-12-18 13:00:00,317.28,317.67,317.08,317.48,10519.0,312.923,313.3076,312.7257,313.1202,10519.0
2019-12-18 13:10:00,317.48,317.91,317.41,317.65,7611.0,313.1202,313.5443,313.0512,313.2879,7611.0
2019-12-18 13:20:00,317.67,317.96,317.62,317.81,5514.0,313.3076,313.5936,313.2583,313.4457,5514.0
2019-12-18 13:30:00,317.84,318.47,317.84,318.37,7428.0,313.4753,314.0966,313.4753,313.998,7428.0
2019-12-18 13:40:00,318.32,318.82,318.31,318.75,15828.0,313.9487,314.4418,313.9388,314.3728,15828.0
2019-12-18 13:50:00,318.79,319.01,318.56,318.63,11027.0,314.4122,314.6292,314.1854,314.2544,11027.0
2019-12-18 14:00:00,318.56,318.67,318.07,318.62,11898.0,314.1854,314.2939,313.7021,314.2446,11898.0
2019-12-18 14:10:00,318.58,318.66,318.26,318.4,18511.0,314.2051,314.284,313.8895,314.0276,18511.0
2019-12-18 14:20:00,318.37,318.37,317.87,318.0,7851.0,313.998,313.998,313.5049,313.6331,7851.0
2019-12-18 14:30:00,318.02,318.24,317.97,318.03,9404.0,313.6528,313.8698,313.6035,313.6627,9404.0
2019-12-18 14:40:00,318.06,318.44,318.04,318.42,10998.0,313.6923,314.067,313.6725,314.0473,10998.0
2019-12-18 14:50:00,318.45,318.69,318.02,318.19,11411.0,314.0769,314.3136,313.6528,313.8205,11411.0
2019-12-18 15:00:00,318.11,318.17,318.0,318.05,13141.0,313.7416,313.8008,313.6331,313.6824,13141.0
2019-12-18 15:10:00,318.06,318.54,318.05,318.54,14768.0,313.6923,314.1657,313.6824,314.1657,14768.0
2019-12-18 15:20:00,318.56,318.69,318.44,318.48,18381.0,314.1854,314.3136,314.067,314.1065,18381.0
2019-12-18 15:30:00,318.44,318.82,318.4,318.82,29345.0,314.067,314.4418,314.0276,314.4418,29345.0
2019-12-18 15:40:00,318.83,319.57,318.83,319.55,36426.0,314.4517,315.1815,314.4517,315.1618,36426.0
2019-12-18 15:50:00,319.59,320.0,319.45,319.45,182757.0,315.2013,315.6056,315.0632,315.0632,182757.0
2019-12-19 09:30:00,319.67,320.71,319.3,319.91,44406.0,315.2802,316.3059,314.9152,315.5169,44406.0
2019-12-19 09:40:00,319.86,320.49,319.57,320.01,14149.0,315.4675,316.0889,315.1815,315.6155,14149.0
2019-12-19 09:50:00,319.8,320.09,319.16,319.71,8570.0,315.4084,315.6944,314.7772,315.3196,8570.0
2019-12-19 10:00:00,319.61,320.2,319.59,319.66,15081.0,315.221,315.8029,315.2013,315.2703,15081.0
2019-12-19 10:10:00,319.76,320.07,319.49,319.58,8121.0,315.3689,315.6747,315.1026,315.1914,8121.0
2019-12-19 10:20:00,319.6,320.12,319.38,320.11,15532.0,315.2111,315.724,314.9941,315.7141,15532.0
2019-12-19 10:30:00,319.94,320.29,319.39,319.39,6559.0,315.5465,315.8916,315.004,315.004,6559.0
2019-12-19 10:40:00,319.32,319.76,319.12,319.54,10940.0,314.935,315.3689,314.7377,315.1519,10940.0
2019-12-19 10:50:00,319.59,320.3,319.32,319.37,11341.0,315.2013,315.9015,314.935,314.9843,11341.0
2019-12-19 11:00:00,319.43,320.07,319.36,320.05,28798.0,315.0435,315.6747,314.9744,315.6549,28798.0
2019-12-19 11:10:00,320.06,320.43,319.86,320.43,11774.0,315.6648,316.0297,315.4675,316.0297,11774.0
2019-12-19 11:20:00,320.45,320.99,320.4,320.81,8844.0,316.0494,316.582,316.0001,316.4045,8844.0
2019-12-19 11:30:00,320.81,321.68,320.8,321.55,9176.0,316.4045,317.2626,316.3946,317.1343,9176.0
2019-12-19 11:40:00,321.55,321.89,321.51,321.88,9843.0,317.1343,317.4697,317.0949,317.4598,9843.0
2019-12-19 11:50:00,321.95,322.67,321.95,321.98,16744.0,317.5288,318.239,317.5288,317.5584,16744.0
2019-12-19 12:00:00,321.98,322.94,321.94,322.64,12853.0,317.5584,318.5053,317.519,318.2094,12853.0
2019-12-19 12:10:00,322.58,323.26,322.58,323.01,13045.0,318.1502,318.8209,318.1502,318.5743,13045.0
2019-12-19 12:20:00,323.11,323.11,322.26,322.4,10128.0,318.6729,318.6729,317.8346,317.9727,10128.0
2019-12-19 12:30:00,322.31,322.4,322.01,322.14,13287.0,317.8839,317.9727,317.588,317.7162,13287.0
2019-12-19 12:40:00,322.15,322.17,321.45,321.5,14087.0,317.7261,317.7458,317.0357,317.085,14087.0
2019-12-19 12:50:00,321.58,321.59,321.24,321.32,3612.0,317.1639,317.1738,316.8286,316.9075,3612.0
2019-12-19 13:00:00,321.36,321.56,321.15,321.55,2741.0,316.947,317.1442,316.7398,317.1343,2741.0
2019-12-19 13:10:00,321.56,322.14,321.5,321.98,10566.0,317.1442,317.7162,317.085,317.5584,10566.0
2019-12-19 13:20:00,321.99,321.99,321.9,321.99,2001.0,317.5683,317.5683,317.4795,317.5683,2001.0
2019-12-19 13:30:00,322.07,322.6,322.07,322.48,4798.0,317.6472,318.1699,317.6472,318.0516,4798.0
2019-12-19 13:40:00,322.42,322.5,322.0,322.29,7094.0,317.9924,318.0713,317.5782,317.8642,7094.0
2019-12-19 13:50:00,322.31,322.82,322.23,322.82,6669.0,317.8839,318.3869,317.805,318.3869,6669.0
2019-12-19 14:00:00,322.75,323.71,322.75,323.23,15144.0,318.3179,319.2647,318.3179,318.7913,15144.0
2019-12-19 14:10:00,323.24,323.45,323.11,323.23,10397.0,318.8011,319.0083,318.6729,318.7913,10397.0
2019-12-19 14:20:00,323.23,323.56,323.21,323.35,8979.0,318.7913,319.1167,318.7715,318.9096,8979.0
2019-12-19 14:30:00,323.25,323.46,323.25,323.29,11341.0,318.811,319.0181,318.811,318.8504,11341.0
2019-12-19 14:40:00,323.32,323.77,323.19,323.76,23402.0,318.88,319.3239,318.7518,319.314,23402.0
2019-12-19 14:50:00,323.73,324.02,323.52,323.71,16509.0,319.2844,319.5704,319.0773,319.2647,16509.0
2019-12-19 15:00:00,323.76,324.13,323.7,323.92,16374.0,319.314,319.6789,319.2548,319.4718,16374.0
2019-12-19 15:10:00,323.84,323.99,323.29,323.68,22576.0,319.3929,319.5408,318.8504,319.2351,22576.0
2019-12-19 15:20:00,323.69,323.82,323.01,323.02,25442.0,319.245,319.3732,318.5743,318.5842,25442.0
2019-12-19 15:30:00,323.07,323.23,322.57,322.62,28661.0,318.6335,318.7913,318.1403,318.1896,28661.0
2019-12-19 15:40:00,322.65,323.31,322.65,323.0,26541.0,318.2192,318.8702,318.2192,318.5644,26541.0
2019-12-19 15:50:00,322.95,323.64,322.76,323.28,104587.0,318.5151,319.1956,318.3277,318.8406,104587.0
2019-12-20 09:30:00,328.41,330.14,324.53,324.56,401364.0,323.9001,325.6064,320.0734,320.103,401364.0
2019-12-20 09:40:00,324.69,325.5,324.2,325.19,25865.0,320.2312,321.0301,319.748,320.7244,25865.0
2019-12-20 09:50:00,324.83,326.06,324.83,326.03,16979.0,320.3693,321.5824,320.3693,321.5528,16979.0
2019-12-20 10:00:00,326.04,326.25,325.04,325.04,16044.0,321.5627,321.7698,320.5764,320.5764,16044.0
2019-12-20 10:10:00,325.13,325.68,324.35,324.35,17878.0,320.6652,321.2076,319.8959,319.8959,17878.0
2019-12-20 10:20:00,324.25,325.54,324.06,325.52,11439.0,319.7973,321.0695,319.6099,321.0498,11439.0
2019-12-20 10:30:00,325.58,325.86,325.32,325.45,14789.0,321.109,321.3852,320.8526,320.9808,14789.0
2019-12-20 10:40:00,325.53,325.78,325.15,325.19,13076.0,321.0597,321.3063,320.6849,320.7244,13076.0
2019-12-20 10:50:00,325.12,325.35,325.07,325.28,13773.0,320.6553,320.8822,320.606,320.8131,13773.0
2019-12-20 11:00:00,325.34,325.91,325.28,325.84,10126.0,320.8723,321.4345,320.8131,321.3654,10126.0
2019-12-20 11:10:00,325.84,326.46,325.77,325.91,11801.0,321.3654,321.9769,321.2964,321.4345,11801.0
2019-12-20 11:20:00,325.97,326.01,325.57,325.93,12543.0,321.4936,321.5331,321.0991,321.4542,12543.0
2019-12-20 11:30:00,325.92,326.56,325.92,326.25,11931.0,321.4443,322.0755,321.4443,321.7698,11931.0
2019-12-20 11:40:00,326.17,326.51,326.05,326.24,8603.0,321.6909,322.0262,321.5725,321.7599,8603.0
2019-12-20 11:50:00,326.27,326.34,325.78,326.19,10301.0,321.7895,321.8586,321.3063,321.7106,10301.0
2019-12-20 12:00:00,326.15,326.2,325.42,325.61,8612.0,321.6712,321.7205,320.9512,321.1386,8612.0
2019-12-20 12:10:00,325.58,325.92,325.37,325.52,16212.0,321.109,321.4443,320.9019,321.0498,16212.0
2019-12-20 12:20:00,325.42,326.06,325.32,325.93,5559.0,320.9512,321.5824,320.8526,321.4542,5559.0
2019-12-20 12:30:00,325.85,325.85,325.12,325.26,14144.0,321.3753,321.3753,320.6553,320.7934,14144.0
2019-12-20 12:40:00,325.29,325.9,325.29,325.77,10320.0,320.823,321.4246,320.823,321.2964,10320.0
2019-12-20 12:50:00,325.83,326.04,325.58,325.58,17453.0,321.3556,321.5627,321.109,321.109,17453.0
2019-12-20 13:00:00,325.62,325.72,325.24,325.26,12059.0,321.1485,321.2471,320.7737,320.7934,12059.0
2019-12-20 13:10:00,325.29,325.38,325.2,325.38,10105.0,320.823,320.9117,320.7342,320.9117,10105.0
2019-12-20 13:20:00,325.4,325.59,325.09,325.16,14280.0,320.9315,321.1189,320.6257,320.6948,14280.0
2019-12-20 13:30:00,325.19,325.35,324.91,324.95,16747.0,320.7244,320.8822,320.4482,320.4877,16747.0
2019-12-20 13:40:00,324.93,325.37,324.93,325.35,4507.0,320.4679,320.9019,320.4679,320.8822,4507.0
2019-12-20 13:50:00,325.46,325.61,325.09,325.1,14950.0,320.9906,321.1386,320.6257,320.6356,14950.0
2019-12-20 14:00:00,325.2,325.52,325.11,325.52,16103.0,320.7342,321.0498,320.6455,321.0498,16103.0
2019-12-20 14:10:00,325.54,325.96,325.36,325.82,17008.0,321.0695,321.4838,320.892,321.3457,17008.0
2019-12-20 14:20:00,325.82,325.95,325.61,325.76,17026.0,321.3457,321.4739,321.1386,321.2865,17026.0
2019-12-20 14:30:00,325.79,325.94,325.41,325.91,15522.0,321.3161,321.4641,320.9413,321.4345,15522.0
2019-12-20 14:40:00,325.86,326.56,325.83,326.54,14979.0,321.3852,322.0755,321.3556,322.0558,14979.0
2019-12-20 14:50:00,326.56,326.82,326.37,326.43,28403.0,322.0755,322.332,321.8882,321.9473,28403.0
2019-12-20 15:00:00,326.4,326.57,326.16,326.38,22793.0,321.9177,322.0854,321.681,321.898,22793.0
2019-12-20 15:10:00,326.35,326.87,326.34,326.76,21845.0,321.8684,322.3813,321.8586,322.2728,21845.0
2019-12-20 15:20:00,326.77,327.04,326.64,326.99,17803.0,322.2827,322.549,322.1544,322.4996,17803.0
2019-12-20 15:30:00,327.03,327.37,326.85,327.26,27886.0,322.5391,322.8744,322.3616,322.7659,27886.0
2019-12-20 15:40:00,327.26,327.44,326.95,327.02,24841.0,322.7659,322.9435,322.4602,322.5292,24841.0
2019-12-20 15:50:00,326.86,327.46,326.49,326.72,114499.0,322.3714,322.9632,322.0065,322.2333,114499.0
2019-12-23 09:30:00,326.91,327.25,325.69,326.07,31184.0,322.4207,322.7561,321.2175,321.5923,31184.0
2019-12-23 09:40:00,326.0,326.4,325.6,326.15,7543.0,321.5232,321.9177,321.1287,321.6712,7543.0
2019-12-23 09:50:00,326.2,326.8,325.82,325.97,11879.0,321.7205,322.3122,321.3457,321.4936,11879.0
2019-12-23 10:00:00,326.24,326.59,325.89,326.26,22075.0,321.7599,322.1051,321.4147,321.7797,22075.0
2019-12-23 10:10:00,326.31,326.49,326.13,326.18,9990.0,321.829,322.0065,321.6514,321.7008,9990.0
2019-12-23 10:20:00,326.02,326.45,326.02,326.23,28950.0,321.543,321.9671,321.543,321.7501,28950.0
2019-12-23 10:30:00,326.19,326.86,326.19,326.86,29285.0,321.7106,322.3714,321.7106,322.3714,29285.0
2019-12-23 10:40:00,326.9,327.28,326.86,327.01,6072.0,322.4109,322.7857,322.3714,322.5194,6072.0
2019-12-23 10:50:00,327.09,328.22,327.06,328.15,6883.0,322.5983,323.7127,322.5687,323.6437,6883.0
2019-12-23 11:00:00,328.13,328.23,327.49,327.56,14895.0,323.624,323.7226,322.9928,323.0618,14895.0
2019-12-23 11:10:00,327.61,327.75,327.2,327.69,9886.0,323.1111,323.2492,322.7068,323.19,9886.0
2019-12-23 11:20:00,327.81,328.06,327.5,328.02,8659.0,323.3084,323.5549,323.0026,323.5155,8659.0
2019-12-23 11:30:00,328.04,328.25,327.74,327.81,6570.0,323.5352,323.7423,323.2393,323.3084,6570.0
2019-12-23 11:40:00,327.78,327.78,327.28,327.57,11162.0,323.2788,323.2788,322.7857,323.0717,11162.0
2019-12-23 11:50:00,327.55,327.81,327.15,327.27,7549.0,323.0519,323.3084,322.6574,322.7758,7549.0
2019-12-23 12:00:00,327.25,327.58,327.24,327.57,5259.0,322.7561,323.0815,322.7462,323.0717,5259.0
2019-12-23 12:10:00,327.77,327.85,327.52,327.67,3300.0,323.2689,323.3478,323.0224,323.1703,3300.0
2019-12-23 12:20:00,327.55,327.7,327.45,327.6,5291.0,323.0519,323.1999,322.9533,323.1013,5291.0
2019-12-23 12:30:00,327.59,327.75,327.48,327.49,6210.0,323.0914,323.2492,322.9829,322.9928,6210.0
2019-12-23 12:40:00,327.43,327.63,327.33,327.52,4743.0,322.9336,323.1308,322.835,323.0224,4743.0
2019-12-23 12:50:00,327.52,327.64,327.35,327.46,7014.0,323.0224,323.1407,322.8547,322.9632,7014.0
2019-12-23 13:00:00,327.46,327.8,327.43,327.8,5647.0,322.9632,323.2985,322.9336,323.2985,5647.0
2019-12-23 13:10:00,327.8,328.27,327.79,328.27,6009.0,323.2985,323.7621,323.2887,323.7621,6009.0
2019-12-23 13:20:00,328.23,328.23,327.73,327.84,4455.0,323.7226,323.7226,323.2295,323.338,4455.0
2019-12-23 13:30:00,327.8,327.97,327.48,327.57,5991.0,323.2985,323.4662,322.9829,323.0717,5991.0
2019-12-23 13:40:00,327.59,327.78,327.48,327.78,4147.0,323.0914,323.2788,322.9829,323.2788,4147.0
2019-12-23 13:50:00,327.69,328.17,327.68,328.06,2882.0,323.19,323.6634,323.1802,323.5549,2882.0
2019-12-23 14:00:00,328.12,328.44,328.12,328.44,3883.0,323.6141,323.9297,323.6141,323.9297,3883.0
2019-12-23 14:10:00,328.45,328.69,328.38,328.38,4729.0,323.9396,324.1763,323.8705,323.8705,4729.0
2019-12-23 14:20:00,328.36,328.75,328.36,328.67,5838.0,323.8508,324.2355,323.8508,324.1566,5838.0
2019-12-23 14:30:00,328.72,328.72,328.48,328.6,4960.0,324.2059,324.2059,323.9692,324.0875,4960.0
2019-12-23 14:40:00,328.56,328.72,328.29,328.29,8056.0,324.0481,324.2059,323.7818,323.7818,8056.0
2019-12-23 14:50:00,328.29,328.29,327.71,327.72,9716.0,323.7818,323.7818,323.2098,323.2196,9716.0
2019-12-23 15:00:00,327.72,327.72,327.34,327.66,20149.0,323.2196,323.2196,322.8448,323.1604,20149.0
2019-12-23 15:10:00,327.65,327.84,327.48,327.5,24180.0,323.1506,323.338,322.9829,323.0026,24180.0
2019-12-23 15:20:00,327.5,327.67,327.31,327.51,22113.0,323.0026,323.1703,322.8152,323.0125,22113.0
2019-12-23 15:30:00,327.52,328.41,327.49,327.85,35148.0,323.0224,323.9001,322.9928,323.3478,35148.0
2019-12-23 15:40:00,327.84,328.19,327.83,328.07,41415.0,323.338,323.6832,323.3281,323.5648,41415.0
2019-12-23 15:50:00,328.11,328.52,327.97,327.97,125863.0,323.6043,324.0086,323.4662,323.4662,125863.0
2019-12-24 09:30:00,328.28,329.04,326.9,327.64,14281.0,323.7719,324.5215,322.4109,323.1407,14281.0
2019-12-24 09:40:00,327.65,328.28,327.5,327.64,24422.0,323.1506,323.7719,323.0026,323.1407,24422.0
2019-12-24 09:50:00,327.7,328.09,327.58,328.0,33230.0,323.1999,323.5845,323.0815,323.4958,33230.0
2019-12-24 10:00:00,327.99,328.06,327.3,327.72,31930.0,323.4859,323.5549,322.8054,323.2196,31930.0
2019-12-24 10:10:00,327.72,327.72,326.87,326.95,5977.0,323.2196,323.2196,322.3813,322.4602,5977.0
2019-12-24 10:20:00,327.05,327.06,326.42,326.87,2017.0,322.5588,322.5687,321.9375,322.3813,2017.0
2019-12-24 10:30:00,326.96,327.44,326.95,327.25,5628.0,322.47,322.9435,322.4602,322.7561,5628.0
2019-12-24 10:40:00,327.27,327.42,327.19,327.4,2944.0,322.7758,322.9237,322.6969,322.904,2944.0
2019-12-24 10:50:00,327.43,327.51,327.04,327.09,5306.0,322.9336,323.0125,322.549,322.5983,5306.0
2019-12-24 11:00:00,327.18,327.36,327.0,327.23,6706.0,322.687,322.8646,322.5095,322.7363,6706.0
2019-12-24 11:10:00,327.18,327.42,326.82,326.95,12243.0,322.687,322.9237,322.332,322.4602,12243.0
2019-12-24 11:20:00,326.88,327.06,326.57,326.63,3442.0,322.3911,322.5687,322.0854,322.1446,3442.0
2019-12-24 11:30:00,326.73,327.06,326.6,327.06,4255.0,322.2432,322.5687,322.115,322.5687,4255.0
2019-12-24 11:40:00,327.05,327.33,327.04,327.07,3540.0,322.5588,322.835,322.549,322.5785,3540.0
2019-12-24 11:50:00,327.12,327.12,326.91,326.94,2950.0,322.6279,322.6279,322.4207,322.4503,2950.0
2019-12-24 12:00:00,326.89,327.27,326.69,327.22,3724.0,322.401,322.7758,322.2038,322.7265,3724.0
2019-12-24 12:10:00,327.22,327.37,326.86,326.98,16239.0,322.7265,322.8744,322.3714,322.4898,16239.0
2019-12-24 12:20:00,327.05,327.07,326.86,326.91,8073.0,322.5588,322.5785,322.3714,322.4207,8073.0
2019-12-24 12:30:00,326.97,327.23,326.9,326.98,4700.0,322.4799,322.7363,322.4109,322.4898,4700.0
2019-12-24 12:40:00,326.97,327.09,326.84,326.89,14365.0,322.4799,322.5983,322.3517,322.401,14365.0
2019-12-24 12:50:00,326.85,326.92,326.39,326.52,33241.0,322.3616,322.4306,321.9079,322.0361,33241.0
2019-12-26 09:30:00,326.55,326.79,323.73,324.97,16933.0,322.0657,322.3024,319.2844,320.5074,16933.0
2019-12-26 09:40:00,325.29,326.24,325.0,325.72,7442.0,320.823,321.7599,320.537,321.2471,7442.0
2019-12-26 09:50:00,325.53,326.02,325.53,326.0,1435.0,321.0597,321.543,321.0597,321.5232,1435.0
2019-12-26 10:00:00,326.05,326.15,325.67,325.85,7642.0,321.5725,321.6712,321.1978,321.3753,7642.0
2019-12-26 10:10:00,325.85,326.21,325.84,325.88,7899.0,321.3753,321.7303,321.3654,321.4049,7899.0
2019-12-26 10:20:00,325.93,326.72,325.93,326.54,8350.0,321.4542,322.2333,321.4542,322.0558,8350.0
2019-12-26 10:30:00,326.39,326.44,325.91,326.32,23106.0,321.9079,321.9572,321.4345,321.8388,23106.0
2019-12-26 10:40:00,326.37,326.58,326.14,326.17,3337.0,321.8882,322.0953,321.6613,321.6909,3337.0
2019-12-26 10:50:00,326.19,326.34,326.06,326.29,3709.0,321.7106,321.8586,321.5824,321.8093,3709.0
2019-12-26 11:00:00,326.31,326.63,326.22,326.49,8079.0,321.829,322.1446,321.7402,322.0065,8079.0
2019-12-26 11:10:00,326.62,326.74,326.38,326.41,4559.0,322.1347,322.2531,321.898,321.9276,4559.0
2019-12-26 11:20:00,326.46,326.46,325.53,325.53,18812.0,321.9769,321.9769,321.0597,321.0597,18812.0
2019-12-26 11:30:00,325.67,326.09,325.13,325.13,9729.0,321.1978,321.612,320.6652,320.6652,9729.0
2019-12-26 11:40:00,325.33,325.69,325.29,325.47,6192.0,320.8624,321.2175,320.823,321.0005,6192.0
2019-12-26 11:50:00,325.4,325.94,325.18,325.94,8605.0,320.9315,321.4641,320.7145,321.4641,8605.0
2019-12-26 12:00:00,325.89,326.1,325.8,326.0,5758.0,321.4147,321.6219,321.326,321.5232,5758.0
2019-12-26 12:10:00,325.98,326.06,325.69,325.7,6818.0,321.5035,321.5824,321.2175,321.2274,6818.0
2019-12-26 12:20:00,325.78,326.35,325.78,326.33,8486.0,321.3063,321.8684,321.3063,321.8487,8486.0
2019-12-26 12:30:00,326.26,326.33,326.05,326.17,3547.0,321.7797,321.8487,321.5725,321.6909,3547.0
2019-12-26 12:40:00,326.17,326.32,326.02,326.12,3217.0,321.6909,321.8388,321.543,321.6416,3217.0
2019-12-26 12:50:00,326.17,326.24,325.87,325.95,6618.0,321.6909,321.7599,321.395,321.4739,6618.0
2019-12-26 13:00:00,326.03,326.14,325.96,326.06,1930.0,321.5528,321.6613,321.4838,321.5824,1930.0
2019-12-26 13:10:00,326.07,326.59,326.07,326.36,2739.0,321.5923,322.1051,321.5923,321.8783,2739.0
2019-12-26 13:20:00,326.41,326.44,326.24,326.25,1863.0,321.9276,321.9572,321.7599,321.7698,1863.0
2019-12-26 13:30:00,326.31,326.31,326.13,326.26,2043.0,321.829,321.829,321.6514,321.7797,2043.0
2019-12-26 13:40:00,326.17,326.18,325.78,325.79,5666.0,321.6909,321.7008,321.3063,321.3161,5666.0
2019-12-26 13:50:00,325.81,326.08,325.78,325.87,2914.0,321.3358,321.6021,321.3063,321.395,2914.0
2019-12-26 14:00:00,325.76,325.82,325.63,325.63,3421.0,321.2865,321.3457,321.1583,321.1583,3421.0
2019-12-26 14:10:00,325.69,325.75,325.41,325.49,6657.0,321.2175,321.2767,320.9413,321.0202,6657.0
2019-12-26 14:20:00,325.42,325.42,324.96,325.06,6088.0,320.9512,320.9512,320.4975,320.5961,6088.0
2019-12-26 14:30:00,325.09,325.27,325.09,325.17,2272.0,320.6257,320.8033,320.6257,320.7046,2272.0
2019-12-26 14:40:00,325.14,325.28,325.03,325.11,4807.0,320.675,320.8131,320.5666,320.6455,4807.0
2019-12-26 14:50:00,325.13,325.31,324.91,324.95,6797.0,320.6652,320.8427,320.4482,320.4877,6797.0
2019-12-26 15:00:00,324.96,325.05,324.78,324.96,8654.0,320.4975,320.5863,320.32,320.4975,8654.0
2019-12-26 15:10:00,325.0,325.17,324.91,325.07,8267.0,320.537,320.7046,320.4482,320.606,8267.0
2019-12-26 15:20:00,325.08,325.21,325.05,325.16,6361.0,320.6159,320.7441,320.5863,320.6948,6361.0
2019-12-26 15:30:00,325.19,325.19,324.73,324.96,10494.0,320.7244,320.7244,320.2707,320.4975,10494.0
2019-12-26 15:40:00,324.91,325.75,324.89,325.41,17545.0,320.4482,321.2767,320.4285,320.9413,17545.0
2019-12-26 15:50:00,325.46,325.95,325.32,325.73,54160.0,320.9906,321.4739,320.8526,321.2569,54160.0
2019-12-27 09:30:00,327.14,327.65,326.64,326.97,14828.0,322.6476,323.1506,322.1544,322.4799,14828.0
2019-12-27 09:40:00,326.48,326.66,325.65,325.8,9392.0,321.9966,322.1742,321.178,321.326,9392.0
2019-12-27 09:50:00,325.62,326.0,325.14,325.39,14253.0,321.1485,321.5232,320.675,320.9216,14253.0
2019-12-27 10:00:00,325.39,326.78,325.39,326.16,6637.0,320.9216,322.2925,320.9216,321.681,6637.0
2019-12-27 10:10:00,326.06,326.47,326.05,326.33,6639.0,321.5824,321.9868,321.5725,321.8487,6639.0
2019-12-27 10:20:00,326.3,326.3,325.81,326.04,5568.0,321.8191,321.8191,321.3358,321.5627,5568.0
2019-12-27 10:30:00,326.02,326.08,325.67,325.88,8066.0,321.543,321.6021,321.1978,321.4049,8066.0
2019-12-27 10:40:00,325.85,326.16,325.72,326.16,5460.0,321.3753,321.681,321.2471,321.681,5460.0
2019-12-27 10:50:00,326.23,326.46,326.11,326.13,5264.0,321.7501,321.9769,321.6317,321.6514,5264.0
2019-12-27 11:00:00,326.2,326.28,325.88,325.88,12648.0,321.7205,321.7994,321.4049,321.4049,12648.0
2019-12-27 11:10:00,325.94,326.09,325.74,326.09,3847.0,321.4641,321.612,321.2668,321.612,3847.0
2019-12-27 11:20:00,326.0,326.34,326.0,326.07,12009.0,321.5232,321.8586,321.5232,321.5923,12009.0
2019-12-27 11:30:00,326.15,326.4,325.91,325.96,8391.0,321.6712,321.9177,321.4345,321.4838,8391.0
2019-12-27 11:40:00,325.94,326.16,325.94,326.16,4900.0,321.4641,321.681,321.4641,321.681,4900.0
2019-12-27 11:50:00,326.13,326.58,326.12,326.43,3881.0,321.6514,322.0953,321.6416,321.9473,3881.0
2019-12-27 12:00:00,326.46,326.53,326.0,326.0,5500.0,321.9769,322.046,321.5232,321.5232,5500.0
2019-12-27 12:10:00,326.02,326.14,325.88,326.12,7371.0,321.543,321.6613,321.4049,321.6416,7371.0
2019-12-27 12:20:00,326.1,326.12,325.83,326.04,4014.0,321.6219,321.6416,321.3556,321.5627,4014.0
2019-12-27 12:30:00,325.99,326.26,325.95,326.11,4741.0,321.5134,321.7797,321.4739,321.6317,4741.0
2019-12-27 12:40:00,326.11,326.34,325.96,326.32,7103.0,321.6317,321.8586,321.4838,321.8388,7103.0
2019-12-27 12:50:00,326.46,326.49,326.34,326.44,1825.0,321.9769,322.0065,321.8586,321.9572,1825.0
2019-12-27 13:00:00,326.47,326.52,326.27,326.35,3573.0,321.9868,322.0361,321.7895,321.8684,3573.0
2019-12-27 13:10:00,326.27,326.27,325.93,325.93,3170.0,321.7895,321.7895,321.4542,321.4542,3170.0
2019-12-27 13:20:00,325.99,326.0,325.67,325.76,1700.0,321.5134,321.5232,321.1978,321.2865,1700.0
2019-12-27 13:30:00,325.66,326.08,325.65,325.96,3500.0,321.1879,321.6021,321.178,321.4838,3500.0
2019-12-27 13:40:00,326.0,326.08,325.85,325.88,6468.0,321.5232,321.6021,321.3753,321.4049,6468.0
2019-12-27 13:50:00,325.87,326.07,325.68,326.0,3105.0,321.395,321.5923,321.2076,321.5232,3105.0
2019-12-27 14:00:00,326.01,326.45,326.01,326.35,5185.0,321.5331,321.9671,321.5331,321.8684,5185.0
2019-12-27 14:10:00,326.36,326.37,326.06,326.13,11200.0,321.8783,321.8882,321.5824,321.6514,11200.0
2019-12-27 14:20:00,326.1,326.23,325.93,326.03,3778.0,321.6219,321.7501,321.4542,321.5528,3778.0
2019-12-27 14:30:00,326.01,326.1,325.84,326.0,7984.0,321.5331,321.6219,321.3654,321.5232,7984.0
2019-12-27 14:40:00,325.98,326.16,325.98,326.14,3800.0,321.5035,321.681,321.5035,321.6613,3800.0
2019-12-27 14:50:00,326.06,326.23,325.99,326.09,18061.0,321.5824,321.7501,321.5134,321.612,18061.0
2019-12-27 15:00:00,326.05,326.31,325.87,326.04,11905.0,321.5725,321.829,321.395,321.5627,11905.0
2019-12-27 15:10:00,326.04,326.35,326.0,326.26,6697.0,321.5627,321.8684,321.5232,321.7797,6697.0
2019-12-27 15:20:00,326.27,326.31,326.06,326.31,5717.0,321.7895,321.829,321.5824,321.829,5717.0
2019-12-27 15:30:00,326.31,326.32,326.06,326.15,8521.0,321.829,321.8388,321.5824,321.6712,8521.0
2019-12-27 15:40:00,326.13,326.15,325.78,325.95,9702.0,321.6514,321.6712,321.3063,321.4739,9702.0
2019-12-27 15:50:00,325.79,326.55,325.63,326.55,53157.0,321.3161,322.0657,321.1583,322.0657,53157.0
2019-12-30 09:30:00,326.57,327.41,324.87,325.32,12303.0,322.0854,322.9139,320.4088,320.8526,12303.0
2019-12-30 09:40:00,324.9,325.53,324.25,324.26,11309.0,320.4383,321.0597,319.7973,319.8071,11309.0
2019-12-30 09:50:00,324.28,325.12,324.27,325.08,11319.0,319.8269,320.6553,319.817,320.6159,11319.0
2019-12-30 10:00:00,324.98,325.5,324.91,325.27,13241.0,320.5172,321.0301,320.4482,320.8033,13241.0
2019-12-30 10:10:00,325.3,325.32,324.02,324.38,5028.0,320.8328,320.8526,319.5704,319.9255,5028.0
2019-12-30 10:20:00,324.49,324.78,324.18,324.64,4500.0,320.034,320.32,319.7282,320.1819,4500.0
2019-12-30 10:30:00,324.65,324.65,324.06,324.34,7062.0,320.1918,320.1918,319.6099,319.886,7062.0
2019-12-30 10:40:00,324.22,324.68,324.22,324.37,2332.0,319.7677,320.2214,319.7677,319.9156,2332.0
2019-12-30 10:50:00,324.32,324.35,323.93,324.23,5646.0,319.8663,319.8959,319.4817,319.7775,5646.0
2019-12-30 11:00:00,324.24,324.37,323.48,323.51,8499.0,319.7874,319.9156,319.0378,319.0674,8499.0
2019-12-30 11:10:00,323.59,324.74,323.58,324.74,6275.0,319.1463,320.2805,319.1365,320.2805,6275.0
2019-12-30 11:20:00,324.73,324.93,324.33,324.45,3244.0,320.2707,320.4679,319.8762,319.9945,3244.0
2019-12-30 11:30:00,324.4,324.89,324.23,324.88,5020.0,319.9452,320.4285,319.7775,320.4186,5020.0
2019-12-30 11:40:00,324.84,325.61,324.4,325.4,13458.0,320.3792,321.1386,319.9452,320.9315,13458.0
2019-12-30 11:50:00,325.39,325.6,324.84,325.03,8005.0,320.9216,321.1287,320.3792,320.5666,8005.0
2019-12-30 12:00:00,324.9,325.08,324.71,324.84,5832.0,320.4383,320.6159,320.2509,320.3792,5832.0
2019-12-30 12:10:00,324.79,325.27,324.72,324.99,8184.0,320.3298,320.8033,320.2608,320.5271,8184.0
2019-12-30 12:20:00,324.97,325.02,324.68,324.76,18992.0,320.5074,320.5567,320.2214,320.3003,18992.0
2019-12-30 12:30:00,324.82,324.87,324.55,324.76,20530.0,320.3594,320.4088,320.0931,320.3003,20530.0
2019-12-30 12:40:00,324.74,325.51,324.62,325.51,10295.0,320.2805,321.04,320.1622,321.04,10295.0
2019-12-30 12:50:00,325.59,325.65,325.24,325.26,7570.0,321.1189,321.178,320.7737,320.7934,7570.0
2019-12-30 13:00:00,325.12,325.12,324.94,324.94,1990.0,320.6553,320.6553,320.4778,320.4778,1990.0
2019-12-30 13:10:00,324.94,325.17,324.93,324.99,3993.0,320.4778,320.7046,320.4679,320.5271,3993.0
2019-12-30 13:20:00,324.91,324.96,324.77,324.77,3102.0,320.4482,320.4975,320.3101,320.3101,3102.0
2019-12-30 13:30:00,324.71,324.72,324.48,324.62,2943.0,320.2509,320.2608,320.0241,320.1622,2943.0
2019-12-30 13:40:00,324.59,324.86,324.59,324.63,5216.0,320.1326,320.3989,320.1326,320.172,5216.0
2019-12-30 13:50:00,324.69,324.9,324.67,324.79,4119.0,320.2312,320.4383,320.2115,320.3298,4119.0
2019-12-30 14:00:00,324.74,324.74,324.3,324.4,2175.0,320.2805,320.2805,319.8466,319.9452,2175.0
2019-12-30 14:10:00,324.39,324.48,324.27,324.45,2886.0,319.9353,320.0241,319.817,319.9945,2886.0
2019-12-30 14:20:00,324.38,324.56,324.09,324.43,3058.0,319.9255,320.103,319.6395,319.9748,3058.0
2019-12-30 14:30:00,324.37,324.62,324.37,324.51,4294.0,319.9156,320.1622,319.9156,320.0537,4294.0
2019-12-30 14:40:00,324.44,324.91,324.29,324.85,3893.0,319.9847,320.4482,319.8367,320.389,3893.0
2019-12-30 14:50:00,324.89,325.04,324.82,324.88,8863.0,320.4285,320.5764,320.3594,320.4186,8863.0
2019-12-30 15:00:00,324.88,325.07,324.7,324.94,10565.0,320.4186,320.606,320.2411,320.4778,10565.0
2019-12-30 15:10:00,324.95,325.06,324.83,324.95,5379.0,320.4877,320.5961,320.3693,320.4877,5379.0
2019-12-30 15:20:00,324.91,324.98,324.76,324.88,6141.0,320.4482,320.5172,320.3003,320.4186,6141.0
2019-12-30 15:30:00,324.94,325.1,324.69,325.04,9534.0,320.4778,320.6356,320.2312,320.5764,9534.0
2019-12-30 15:40:00,324.99,325.07,324.69,325.03,10270.0,320.5271,320.606,320.2312,320.5666,10270.0
2019-12-30 15:50:00,324.95,325.1,324.62,325.1,41423.0,320.4877,320.6356,320.1622,320.6356,41423.0
2019-12-31 09:30:00,324.86,325.14,323.68,325.01,13019.0,320.3989,320.675,319.2351,320.5468,13019.0
2019-12-31 09:40:00,324.78,325.1,324.28,325.02,14291.0,320.32,320.6356,319.8269,320.5567,14291.0
2019-12-31 09:50:00,324.99,325.24,324.31,324.46,6200.0,320.5271,320.7737,319.8564,320.0044,6200.0
2019-12-31 10:00:00,324.42,324.94,324.12,324.91,13934.0,319.9649,320.4778,319.669,320.4482,13934.0
2019-12-31 10:10:00,324.98,324.98,324.42,324.54,5227.0,320.5172,320.5172,319.9649,320.0833,5227.0
2019-12-31 10:20:00,324.4,324.68,324.29,324.38,10355.0,319.9452,320.2214,319.8367,319.9255,10355.0
2019-12-31 10:30:00,324.18,324.62,324.01,324.62,5002.0,319.7282,320.1622,319.5606,320.1622,5002.0
2019-12-31 10:40:00,324.62,324.72,324.38,324.38,3934.0,320.1622,320.2608,319.9255,319.9255,3934.0
2019-12-31 10:50:00,324.43,324.81,324.28,324.73,11434.0,319.9748,320.3496,319.8269,320.2707,11434.0
2019-12-31 11:00:00,324.73,324.73,324.31,324.52,6121.0,320.2707,320.2707,319.8564,320.0636,6121.0
2019-12-31 11:10:00,324.44,324.56,323.93,324.04,29946.0,319.9847,320.103,319.4817,319.5901,29946.0
2019-12-31 11:20:00,324.0,324.14,323.85,323.92,11989.0,319.5507,319.6888,319.4028,319.4718,11989.0
2019-12-31 11:30:00,323.84,323.86,323.44,323.46,5506.0,319.3929,319.4126,318.9984,319.0181,5506.0
2019-12-31 11:40:00,323.47,323.87,323.36,323.87,4901.0,319.028,319.4225,318.9195,319.4225,4901.0
2019-12-31 11:50:00,323.66,323.66,322.94,323.49,10910.0,319.2154,319.2154,318.5053,319.0477,10910.0
2019-12-31 12:00:00,323.65,323.98,323.56,323.8,5228.0,319.2055,319.531,319.1167,319.3534,5228.0
2019-12-31 12:10:00,323.8,323.81,323.16,323.16,3479.0,319.3534,319.3633,318.7222,318.7222,3479.0
2019-12-31 12:20:00,323.16,323.64,323.16,323.59,7869.0,318.7222,319.1956,318.7222,319.1463,7869.0
2019-12-31 12:30:00,323.59,323.98,323.59,323.94,4570.0,319.1463,319.531,319.1463,319.4915,4570.0
2019-12-31 12:40:00,323.92,323.98,323.62,323.9,3317.0,319.4718,319.531,319.1759,319.4521,3317.0
2019-12-31 12:50:00,323.8,324.0,323.79,323.96,3221.0,319.3534,319.5507,319.3436,319.5112,3221.0
2019-12-31 13:00:00,323.88,324.01,323.85,324.01,2770.0,319.4323,319.5606,319.4028,319.5606,2770.0
2019-12-31 13:10:00,324.01,324.02,323.89,323.89,3343.0,319.5606,319.5704,319.4422,319.4422,3343.0
2019-12-31 13:20:00,323.77,323.8,323.49,323.6,5761.0,319.3239,319.3534,319.0477,319.1562,5761.0
2019-12-31 13:30:00,323.62,323.85,323.62,323.68,6580.0,319.1759,319.4028,319.1759,319.2351,6580.0
2019-12-31 13:40:00,323.66,323.9,323.66,323.9,6851.0,319.2154,319.4521,319.2154,319.4521,6851.0
2019-12-31 13:50:00,323.76,324.05,323.76,324.03,2560.0,319.314,319.6,319.314,319.5803,2560.0
2019-12-31 14:00:00,323.92,324.0,323.56,323.63,9349.0,319.4718,319.5507,319.1167,319.1858,9349.0
2019-12-31 14:10:00,323.64,323.65,323.34,323.36,9507.0,319.1956,319.2055,318.8998,318.9195,9507.0
2019-12-31 14:20:00,323.36,323.77,323.36,323.72,4400.0,318.9195,319.3239,318.9195,319.2745,4400.0
2019-12-31 14:30:00,323.79,323.95,323.6,323.69,5028.0,319.3436,319.5014,319.1562,319.245,5028.0
2019-12-31 14:40:00,323.7,323.89,323.62,323.78,5605.0,319.2548,319.4422,319.1759,319.3337,5605.0
2019-12-31 14:50:00,323.79,323.82,323.48,323.6,4906.0,319.3436,319.3732,319.0378,319.1562,4906.0
2019-12-31 15:00:00,323.58,323.93,323.58,323.9,4468.0,319.1365,319.4817,319.1365,319.4521,4468.0
2019-12-31 15:10:00,323.85,324.3,323.85,324.12,6169.0,319.4028,319.8466,319.4028,319.669,6169.0
2019-12-31 15:20:00,324.12,324.32,324.03,324.11,10725.0,319.669,319.8663,319.5803,319.6592,10725.0
2019-12-31 15:30:00,324.2,324.47,324.02,324.19,15692.0,319.748,320.0142,319.5704,319.7381,15692.0
2019-12-31 15:40:00,324.22,324.43,324.07,324.11,15059.0,319.7677,319.9748,319.6197,319.6592,15059.0
2019-12-31 15:50:00,324.2,324.97,323.94,324.72,85046.0,319.748,320.5074,319.4915,320.2608,85046.0
2020-01-02 09:30:00,326.0,326.94,323.24,324.73,70913.0,321.5232,322.4503,318.8011,320.2707,70913.0
2020-01-02 09:40:00,324.46,325.83,324.22,325.35,21721.0,320.0044,321.3556,319.7677,320.8822,21721.0
2020-01-02 09:50:00,325.35,326.38,325.11,326.16,30718.0,320.8822,321.898,320.6455,321.681,30718.0
2020-01-02 10:00:00,326.09,326.09,325.08,325.08,15151.0,321.612,321.612,320.6159,320.6159,15151.0
2020-01-02 10:10:00,325.07,325.15,323.2,323.73,11377.0,320.606,320.6849,318.7617,319.2844,11377.0
2020-01-02 10:20:00,323.83,325.06,323.67,325.06,13522.0,319.383,320.5961,319.2252,320.5961,13522.0
2020-01-02 10:30:00,324.9,324.9,323.7,323.82,9722.0,320.4383,320.4383,319.2548,319.3732,9722.0
2020-01-02 10:40:00,323.72,323.87,322.64,323.03,16660.0,319.2745,319.4225,318.2094,318.594,16660.0
2020-01-02 10:50:00,322.94,323.96,322.57,323.9,13857.0,318.5053,319.5112,318.1403,319.4521,13857.0
2020-01-02 11:00:00,324.05,324.48,323.85,324.27,12332.0,319.6,320.0241,319.4028,319.817,12332.0
2020-01-02 11:10:00,324.31,324.98,324.25,324.57,10433.0,319.8564,320.5172,319.7973,320.1129,10433.0
2020-01-02 11:20:00,324.59,324.79,324.03,324.05,10536.0,320.1326,320.3298,319.5803,319.6,10536.0
2020-01-02 11:30:00,324.03,324.2,323.06,323.51,17065.0,319.5803,319.748,318.6236,319.0674,17065.0
2020-01-02 11:40:00,323.48,323.84,323.37,323.74,14480.0,319.0378,319.3929,318.9293,319.2943,14480.0
2020-01-02 11:50:00,323.63,324.0,323.58,324.0,10115.0,319.1858,319.5507,319.1365,319.5507,10115.0
2020-01-02 12:00:00,324.02,324.23,323.74,324.23,7769.0,319.5704,319.7775,319.2943,319.7775,7769.0
2020-01-02 12:10:00,324.27,324.28,323.66,324.11,11240.0,319.817,319.8269,319.2154,319.6592,11240.0
2020-01-02 12:20:00,324.18,324.46,324.11,324.39,7672.0,319.7282,320.0044,319.6592,319.9353,7672.0
2020-01-02 12:30:00,324.28,324.64,324.05,324.61,5783.0,319.8269,320.1819,319.6,320.1523,5783.0
2020-01-02 12:40:00,324.56,324.71,324.33,324.62,7620.0,320.103,320.2509,319.8762,320.1622,7620.0
2020-01-02 12:50:00,324.64,324.69,324.37,324.4,5029.0,320.1819,320.2312,319.9156,319.9452,5029.0
2020-01-02 13:00:00,324.32,324.47,324.14,324.33,7609.0,319.8663,320.0142,319.6888,319.8762,7609.0
2020-01-02 13:10:00,324.33,324.49,324.21,324.28,6215.0,319.8762,320.034,319.7578,319.8269,6215.0
2020-01-02 13:20:00,324.38,324.48,324.07,324.31,10218.0,319.9255,320.0241,319.6197,319.8564,10218.0
2020-01-02 13:30:00,324.36,324.65,324.29,324.65,7808.0,319.9058,320.1918,319.8367,320.1918,7808.0
2020-01-02 13:40:00,324.62,324.69,324.2,324.68,7155.0,320.1622,320.2312,319.748,320.2214,7155.0
2020-01-02 13:50:00,324.62,324.87,324.42,324.87,9567.0,320.1622,320.4088,319.9649,320.4088,9567.0
2020-01-02 14:00:00,324.88,325.43,324.88,325.26,25129.0,320.4186,320.9611,320.4186,320.7934,25129.0
2020-01-02 14:10:00,325.35,325.75,325.28,325.66,6796.0,320.8822,321.2767,320.8131,321.1879,6796.0
2020-01-02 14:20:00,325.71,326.04,325.65,325.93,9556.0,321.2372,321.5627,321.178,321.4542,9556.0
2020-01-02 14:30:00,325.91,325.97,325.63,325.63,10255.0,321.4345,321.4936,321.1583,321.1583,10255.0
2020-01-02 14:40:00,325.59,326.24,325.59,326.1,13636.0,321.1189,321.7599,321.1189,321.6219,13636.0
2020-01-02 14:50:00,326.08,326.25,325.71,325.74,16201.0,321.6021,321.7698,321.2372,321.2668,16201.0
2020-01-02 15:00:00,325.74,325.82,325.39,325.4,10270.0,321.2668,321.3457,320.9216,320.9315,10270.0
2020-01-02 15:10:00,325.39,325.52,325.23,325.23,20274.0,320.9216,321.0498,320.7638,320.7638,20274.0
2020-01-02 15:20:00,325.21,325.46,324.92,324.93,18942.0,320.7441,320.9906,320.4581,320.4679,18942.0
2020-01-02 15:30:00,324.95,325.36,324.94,325.08,27178.0,320.4877,320.892,320.4778,320.6159,27178.0
2020-01-02 15:40:00,325.12,325.41,324.95,325.24,21645.0,320.6553,320.9413,320.4877,320.7737,21645.0
2020-01-02 15:50:00,325.31,326.4,325.3,326.37,68960.0,320.8427,321.9177,320.8328,321.8882,68960.0
2020-01-03 09:30:00,321.48,323.21,321.33,322.86,31073.0,317.0653,318.7715,316.9174,318.4264,31073.0
2020-01-03 09:40:00,322.76,324.1,322.76,322.99,7887.0,318.3277,319.6493,318.3277,318.5546,7887.0
2020-01-03 09:50:00,323.13,323.43,322.89,323.1,6052.0,318.6926,318.9885,318.4559,318.6631,6052.0
2020-01-03 10:00:00,323.02,323.63,322.47,323.38,8253.0,318.5842,319.1858,318.0417,318.9392,8253.0
2020-01-03 10:10:00,323.39,323.75,323.08,323.46,6857.0,318.9491,319.3041,318.6433,319.0181,6857.0
2020-01-03 10:20:00,323.19,324.51,323.18,324.51,7312.0,318.7518,320.0537,318.742,320.0537,7312.0
2020-01-03 10:30:00,324.68,324.84,324.38,324.52,2484.0,320.2214,320.3792,319.9255,320.0636,2484.0
2020-01-03 10:40:00,324.61,325.16,324.35,324.5,6209.0,320.1523,320.6948,319.8959,320.0438,6209.0
2020-01-03 10:50:00,324.37,324.37,323.64,323.96,12489.0,319.9156,319.9156,319.1956,319.5112,12489.0
2020-01-03 11:00:00,323.91,323.91,323.17,323.17,9304.0,319.4619,319.4619,318.7321,318.7321,9304.0
2020-01-03 11:10:00,323.15,323.56,323.05,323.51,16925.0,318.7124,319.1167,318.6137,319.0674,16925.0
2020-01-03 11:20:00,323.47,323.98,323.43,323.69,16756.0,319.028,319.531,318.9885,319.245,16756.0
2020-01-03 11:30:00,323.95,325.21,323.95,324.93,8288.0,319.5014,320.7441,319.5014,320.4679,8288.0
2020-01-03 11:40:00,324.85,325.16,324.77,324.82,7105.0,320.389,320.6948,320.3101,320.3594,7105.0
2020-01-03 11:50:00,324.78,325.12,324.59,324.77,8733.0,320.32,320.6553,320.1326,320.3101,8733.0
2020-01-03 12:00:00,324.79,325.29,324.78,325.01,5304.0,320.3298,320.823,320.32,320.5468,5304.0
2020-01-03 12:10:00,325.06,325.22,324.81,324.83,4280.0,320.5961,320.7539,320.3496,320.3693,4280.0
2020-01-03 12:20:00,324.74,324.96,324.63,324.66,6362.0,320.2805,320.4975,320.172,320.2016,6362.0
2020-01-03 12:30:00,324.56,324.95,324.56,324.72,4963.0,320.103,320.4877,320.103,320.2608,4963.0
2020-01-03 12:40:00,324.81,324.88,324.57,324.63,6302.0,320.3496,320.4186,320.1129,320.172,6302.0
2020-01-03 12:50:00,324.79,324.9,324.44,324.67,5471.0,320.3298,320.4383,319.9847,320.2115,5471.0
2020-01-03 13:00:00,324.59,324.91,324.58,324.73,7156.0,320.1326,320.4482,320.1227,320.2707,7156.0
2020-01-03 13:10:00,324.75,324.83,324.31,324.41,6390.0,320.2904,320.3693,319.8564,319.9551,6390.0
2020-01-03 13:20:00,324.33,324.47,324.28,324.31,9481.0,319.8762,320.0142,319.8269,319.8564,9481.0
2020-01-03 13:30:00,324.27,324.39,322.87,323.31,16471.0,319.817,319.9353,318.4362,318.8702,16471.0
2020-01-03 13:40:00,323.51,323.72,323.43,323.65,7149.0,319.0674,319.2745,318.9885,319.2055,7149.0
2020-01-03 13:50:00,323.54,323.58,322.75,323.0,12213.0,319.097,319.1365,318.3179,318.5644,12213.0
2020-01-03 14:00:00,323.04,323.27,322.5,322.68,6420.0,318.6039,318.8307,318.0713,318.2488,6420.0
2020-01-03 14:10:00,322.8,323.56,322.71,323.5,9706.0,318.3672,319.1167,318.2784,319.0576,9706.0
2020-01-03 14:20:00,323.49,323.72,323.42,323.72,12954.0,319.0477,319.2745,318.9787,319.2745,12954.0
2020-01-03 14:30:00,323.71,323.77,323.4,323.4,5972.0,319.2647,319.3239,318.9589,318.9589,5972.0
2020-01-03 14:40:00,323.4,323.67,323.4,323.57,5423.0,318.9589,319.2252,318.9589,319.1266,5423.0
2020-01-03 14:50:00,323.65,324.07,323.65,323.93,3964.0,319.2055,319.6197,319.2055,319.4817,3964.0
2020-01-03 15:00:00,323.93,324.62,323.89,324.36,8116.0,319.4817,320.1622,319.4422,319.9058,8116.0
2020-01-03 15:10:00,324.28,324.34,323.76,324.09,18127.0,319.8269,319.886,319.314,319.6395,18127.0
2020-01-03 15:20:00,324.17,324.18,323.42,323.47,13785.0,319.7184,319.7282,318.9787,319.028,13785.0
2020-01-03 15:30:00,323.41,323.49,322.88,323.35,12738.0,318.9688,319.0477,318.4461,318.9096,12738.0
2020-01-03 15:40:00,323.35,323.52,322.88,323.25,11470.0,318.9096,319.0773,318.4461,318.811,11470.0
2020-01-03 15:50:00,323.2,323.72,322.81,322.96,63529.0,318.7617,319.2745,318.377,318.525,63529.0
2020-01-06 09:30:00,319.84,320.59,318.65,320.08,50902.0,315.4478,316.1875,314.2742,315.6845,50902.0
2020-01-06 09:40:00,320.24,321.29,320.04,320.94,22228.0,315.8423,316.8779,315.6451,316.5327,22228.0
2020-01-06 09:50:00,320.89,321.8,320.89,321.47,16140.0,316.4834,317.3809,316.4834,317.0554,16140.0
2020-01-06 10:00:00,321.44,321.73,320.75,321.29,11291.0,317.0259,317.3119,316.3453,316.8779,11291.0
2020-01-06 10:10:00,321.28,322.34,321.28,322.16,11974.0,316.868,317.9135,316.868,317.736,11974.0
2020-01-06 10:20:00,322.15,322.45,322.08,322.11,6084.0,317.7261,318.022,317.6571,317.6867,6084.0
2020-01-06 10:30:00,322.26,322.75,322.26,322.62,9616.0,317.8346,318.3179,317.8346,318.1896,9616.0
2020-01-06 10:40:00,322.61,322.93,322.44,322.76,18999.0,318.1798,318.4954,318.0121,318.3277,18999.0
2020-01-06 10:50:00,322.74,322.9,322.57,322.6,4839.0,318.308,318.4658,318.1403,318.1699,4839.0
2020-01-06 11:00:00,322.58,323.1,322.45,323.07,4760.0,318.1502,318.6631,318.022,318.6335,4760.0
2020-01-06 11:10:00,323.3,323.35,322.85,323.13,5941.0,318.8603,318.9096,318.4165,318.6926,5941.0
2020-01-06 11:20:00,323.1,323.38,323.07,323.25,5039.0,318.6631,318.9392,318.6335,318.811,5039.0
2020-01-06 11:30:00,323.21,323.64,323.11,323.39,12370.0,318.7715,319.1956,318.6729,318.9491,12370.0
2020-01-06 11:40:00,323.43,323.63,323.24,323.24,7238.0,318.9885,319.1858,318.8011,318.8011,7238.0
2020-01-06 11:50:00,323.2,323.42,323.06,323.21,5013.0,318.7617,318.9787,318.6236,318.7715,5013.0
2020-01-06 12:00:00,323.19,323.23,322.98,323.17,5172.0,318.7518,318.7913,318.5447,318.7321,5172.0
2020-01-06 12:10:00,323.29,323.37,323.08,323.19,7694.0,318.8504,318.9293,318.6433,318.7518,7694.0
2020-01-06 12:20:00,323.28,323.28,323.08,323.16,6912.0,318.8406,318.8406,318.6433,318.7222,6912.0
2020-01-06 12:30:00,323.11,323.42,323.11,323.22,5600.0,318.6729,318.9787,318.6729,318.7814,5600.0
2020-01-06 12:40:00,323.24,323.53,323.24,323.48,6509.0,318.8011,319.0872,318.8011,319.0378,6509.0
2020-01-06 12:50:00,323.46,323.5,323.25,323.42,4132.0,319.0181,319.0576,318.811,318.9787,4132.0
2020-01-06 13:00:00,323.43,324.06,323.29,323.95,5729.0,318.9885,319.6099,318.8504,319.5014,5729.0
2020-01-06 13:10:00,323.91,324.09,323.77,323.84,6925.0,319.4619,319.6395,319.3239,319.3929,6925.0
2020-01-06 13:20:00,323.94,323.98,323.83,323.88,3086.0,319.4915,319.531,319.383,319.4323,3086.0
2020-01-06 13:30:00,323.85,324.14,323.8,324.09,3993.0,319.4028,319.6888,319.3534,319.6395,3993.0
2020-01-06 13:40:00,324.1,324.4,324.1,324.19,4672.0,319.6493,319.9452,319.6493,319.7381,4672.0
2020-01-06 13:50:00,324.22,324.22,323.79,323.94,4090.0,319.7677,319.7677,319.3436,319.4915,4090.0
2020-01-06 14:00:00,323.91,323.99,323.73,323.86,10913.0,319.4619,319.5408,319.2844,319.4126,10913.0
2020-01-06 14:10:00,323.86,324.52,323.86,324.41,9654.0,319.4126,320.0636,319.4126,319.9551,9654.0
2020-01-06 14:20:00,324.47,324.61,324.27,324.34,4454.0,320.0142,320.1523,319.817,319.886,4454.0
2020-01-06 14:30:00,324.33,324.43,324.12,324.33,4021.0,319.8762,319.9748,319.669,319.8762,4021.0
2020-01-06 14:40:00,324.38,324.43,324.11,324.37,7874.0,319.9255,319.9748,319.6592,319.9156,7874.0
2020-01-06 14:50:00,324.43,324.6,324.3,324.52,8220.0,319.9748,320.1425,319.8466,320.0636,8220.0
2020-01-06 15:00:00,324.7,324.84,324.59,324.84,4078.0,320.2411,320.3792,320.1326,320.3792,4078.0
2020-01-06 15:10:00,324.78,325.03,324.77,324.92,6222.0,320.32,320.5666,320.3101,320.4581,6222.0
2020-01-06 15:20:00,324.88,325.13,324.75,324.86,5354.0,320.4186,320.6652,320.2904,320.3989,5354.0
2020-01-06 15:30:00,324.8,324.8,324.16,324.32,14130.0,320.3397,320.3397,319.7085,319.8663,14130.0
2020-01-06 15:40:00,324.32,324.85,324.28,324.85,21387.0,319.8663,320.389,319.8269,320.389,21387.0
2020-01-06 15:50:00,324.85,325.33,324.83,325.15,41512.0,320.389,320.8624,320.3693,320.6849,41512.0
2020-01-07 09:30:00,325.43,327.23,325.43,326.44,46270.0,320.9611,322.7363,320.9611,321.9572,46270.0
2020-01-07 09:40:00,326.2,326.81,324.98,325.73,15145.0,321.7205,322.3221,320.5172,321.2569,15145.0
2020-01-07 09:50:00,325.71,326.15,324.98,325.85,10370.0,321.2372,321.6712,320.5172,321.3753,10370.0
2020-01-07 10:00:00,326.0,326.35,325.0,325.14,10798.0,321.5232,321.8684,320.537,320.675,10798.0
2020-01-07 10:10:00,325.21,326.06,325.02,325.85,19635.0,320.7441,321.5824,320.5567,321.3753,19635.0
2020-01-07 10:20:00,325.75,326.48,325.54,326.48,9570.0,321.2767,321.9966,321.0695,321.9966,9570.0
2020-01-07 10:30:00,326.58,327.99,326.2,327.82,19522.0,322.0953,323.4859,321.7205,323.3182,19522.0
2020-01-07 10:40:00,327.69,328.09,327.52,328.09,18046.0,323.19,323.5845,323.0224,323.5845,18046.0
2020-01-07 10:50:00,328.25,328.46,327.44,327.87,25168.0,323.7423,323.9495,322.9435,323.3676,25168.0
2020-01-07 11:00:00,327.92,328.07,327.23,327.45,12872.0,323.4169,323.5648,322.7363,322.9533,12872.0
2020-01-07 11:10:00,327.66,328.33,327.66,328.05,15910.0,323.1604,323.8212,323.1604,323.5451,15910.0
2020-01-07 11:20:00,328.04,328.7,327.9,328.49,25711.0,323.5352,324.1862,323.3971,323.979,25711.0
2020-01-07 11:30:00,328.34,328.4,327.79,327.89,6493.0,323.8311,323.8903,323.2887,323.3873,6493.0
2020-01-07 11:40:00,327.91,328.37,327.85,327.86,7498.0,323.407,323.8607,323.3478,323.3577,7498.0
2020-01-07 11:50:00,327.83,328.08,327.62,328.02,11067.0,323.3281,323.5747,323.121,323.5155,11067.0
2020-01-07 12:00:00,328.18,329.12,328.16,329.12,9034.0,323.6733,324.6004,323.6536,324.6004,9034.0
2020-01-07 12:10:00,329.03,329.19,328.8,329.1,6184.0,324.5116,324.6694,324.2848,324.5807,6184.0
2020-01-07 12:20:00,329.08,329.24,328.97,329.01,6970.0,324.5609,324.7187,324.4524,324.4919,6970.0
2020-01-07 12:30:00,328.95,329.13,328.75,328.78,6497.0,324.4327,324.6103,324.2355,324.2651,6497.0
2020-01-07 12:40:00,328.75,328.84,328.6,328.78,3867.0,324.2355,324.3242,324.0875,324.2651,3867.0
2020-01-07 12:50:00,328.81,328.95,328.65,328.75,4516.0,324.2946,324.4327,324.1368,324.2355,4516.0
2020-01-07 13:00:00,328.75,328.93,328.5,328.64,5268.0,324.2355,324.413,323.9889,324.127,5268.0
2020-01-07 13:10:00,328.67,328.98,328.67,328.92,5027.0,324.1566,324.4623,324.1566,324.4031,5027.0
2020-01-07 13:20:00,328.97,329.07,328.67,328.68,7349.0,324.4524,324.5511,324.1566,324.1664,7349.0
2020-01-07 13:30:00,328.63,328.74,328.19,328.24,5527.0,324.1171,324.2256,323.6832,323.7325,5527.0
2020-01-07 13:40:00,328.27,328.48,328.22,328.42,7906.0,323.7621,323.9692,323.7127,323.91,7906.0
2020-01-07 13:50:00,328.43,328.55,328.22,328.48,7858.0,323.9199,324.0382,323.7127,323.9692,7858.0
2020-01-07 14:00:00,328.4,328.4,327.49,327.49,8900.0,323.8903,323.8903,322.9928,322.9928,8900.0
2020-01-07 14:10:00,327.52,327.54,327.15,327.28,5419.0,323.0224,323.0421,322.6574,322.7857,5419.0
2020-01-07 14:20:00,327.32,327.39,326.83,327.04,5992.0,322.8251,322.8941,322.3418,322.549,5992.0
2020-01-07 14:30:00,327.09,327.31,326.99,327.02,5946.0,322.5983,322.8152,322.4996,322.5292,5946.0
2020-01-07 14:40:00,327.07,327.27,327.03,327.12,4774.0,322.5785,322.7758,322.5391,322.6279,4774.0
2020-01-07 14:50:00,327.13,327.46,327.11,327.38,6855.0,322.6377,322.9632,322.618,322.8843,6855.0
2020-01-07 15:00:00,327.47,328.0,327.47,327.97,14399.0,322.973,323.4958,322.973,323.4662,14399.0
2020-01-07 15:10:00,328.01,328.3,327.96,328.29,10924.0,323.5056,323.7916,323.4563,323.7818,10924.0
2020-01-07 15:20:00,328.25,328.32,327.78,327.96,9808.0,323.7423,323.8114,323.2788,323.4563,9808.0
2020-01-07 15:30:00,328.0,328.03,327.55,327.55,11277.0,323.4958,323.5254,323.0519,323.0519,11277.0
2020-01-07 15:40:00,327.54,327.76,327.48,327.66,13074.0,323.0421,323.2591,322.9829,323.1604,13074.0
2020-01-07 15:50:00,327.57,327.57,326.84,327.0,54708.0,323.0717,323.0717,322.3517,322.5095,54708.0
2020-01-08 09:30:00,326.18,326.85,325.22,326.65,29590.0,321.7008,322.3616,320.7539,322.1643,29590.0
2020-01-08 09:40:00,326.97,328.39,326.87,328.39,9525.0,322.4799,323.8804,322.3813,323.8804,9525.0
2020-01-08 09:50:00,328.53,329.5,328.23,329.44,14187.0,324.0185,324.9752,323.7226,324.916,14187.0
2020-01-08 10:00:00,329.45,329.62,328.87,329.04,13791.0,324.9259,325.0935,324.3538,324.5215,13791.0
2020-01-08 10:10:00,329.09,329.71,328.98,329.32,10733.0,324.5708,325.1823,324.4623,324.7976,10733.0
2020-01-08 10:20:00,329.36,329.67,328.78,328.82,11991.0,324.8371,325.1428,324.2651,324.3045,11991.0
2020-01-08 10:30:00,328.84,329.09,328.34,329.09,9431.0,324.3242,324.5708,323.8311,324.5708,9431.0
2020-01-08 10:40:00,329.11,329.13,328.05,328.21,11667.0,324.5905,324.6103,323.5451,323.7029,11667.0
2020-01-08 10:50:00,328.3,328.66,327.87,327.88,11685.0,323.7916,324.1467,323.3676,323.3774,11685.0
2020-01-08 11:00:00,327.86,328.08,327.35,328.08,11896.0,323.3577,323.5747,322.8547,323.5747,11896.0
2020-01-08 11:10:00,328.27,328.58,327.91,328.52,7242.0,323.7621,324.0678,323.407,324.0086,7242.0
2020-01-08 11:20:00,328.52,329.15,327.84,328.86,8904.0,324.0086,324.63,323.338,324.344,8904.0
2020-01-08 11:30:00,328.72,329.13,327.76,328.98,7051.0,324.2059,324.6103,323.2591,324.4623,7051.0
2020-01-08 11:40:00,329.25,330.59,329.06,330.59,9410.0,324.7286,326.0502,324.5412,326.0502,9410.0
2020-01-08 11:50:00,330.15,330.34,329.56,329.6,3602.0,325.6162,325.8036,325.0343,325.0738,3602.0
2020-01-08 12:00:00,329.78,330.08,329.55,329.55,5007.0,325.2513,325.5472,325.0245,325.0245,5007.0
2020-01-08 12:10:00,329.44,329.67,329.27,329.47,2739.0,324.916,325.1428,324.7483,324.9456,2739.0
2020-01-08 12:20:00,329.55,329.66,329.33,329.38,2920.0,325.0245,325.133,324.8075,324.8568,2920.0
2020-01-08 12:30:00,329.41,329.56,329.2,329.21,8452.0,324.8864,325.0343,324.6793,324.6892,8452.0
2020-01-08 12:40:00,329.28,329.35,328.97,329.06,3296.0,324.7582,324.8272,324.4524,324.5412,3296.0
2020-01-08 12:50:00,328.92,329.13,328.75,328.87,3300.0,324.4031,324.6103,324.2355,324.3538,3300.0
2020-01-08 13:00:00,328.86,329.04,328.66,328.81,4880.0,324.344,324.5215,324.1467,324.2946,4880.0
2020-01-08 13:10:00,328.78,328.79,328.43,328.56,2179.0,324.2651,324.2749,323.9199,324.0481,2179.0
2020-01-08 13:20:00,328.58,328.74,328.42,328.64,7845.0,324.0678,324.2256,323.91,324.127,7845.0
2020-01-08 13:30:00,328.69,328.93,328.68,328.82,4341.0,324.1763,324.413,324.1664,324.3045,4341.0
2020-01-08 13:40:00,328.9,328.98,328.7,328.89,3334.0,324.3834,324.4623,324.1862,324.3735,3334.0
2020-01-08 13:50:00,328.87,328.91,328.7,328.8,3309.0,324.3538,324.3933,324.1862,324.2848,3309.0
2020-01-08 14:00:00,328.8,329.49,328.8,329.35,7866.0,324.2848,324.9653,324.2848,324.8272,7866.0
2020-01-08 14:10:00,329.29,329.41,329.13,329.32,7793.0,324.7681,324.8864,324.6103,324.7976,7793.0
2020-01-08 14:20:00,329.28,329.56,329.24,329.48,9887.0,324.7582,325.0343,324.7187,324.9554,9887.0
2020-01-08 14:30:00,329.43,329.44,328.97,329.06,4410.0,324.9061,324.916,324.4524,324.5412,4410.0
2020-01-08 14:40:00,329.04,329.18,328.95,329.18,6403.0,324.5215,324.6596,324.4327,324.6596,6403.0
2020-01-08 14:50:00,329.25,329.3,328.99,329.03,7432.0,324.7286,324.7779,324.4722,324.5116,7432.0
2020-01-08 15:00:00,329.05,329.17,328.86,328.99,13239.0,324.5313,324.6497,324.344,324.4722,13239.0
2020-01-08 15:10:00,328.99,329.24,328.96,329.17,9135.0,324.4722,324.7187,324.4426,324.6497,9135.0
2020-01-08 15:20:00,329.13,329.59,329.0,329.43,46968.0,324.6103,325.0639,324.482,324.9061,46968.0
2020-01-08 15:30:00,329.41,329.41,328.91,329.05,10013.0,324.8864,324.8864,324.3933,324.5313,10013.0
2020-01-08 15:40:00,329.02,329.02,327.98,327.98,19934.0,324.5018,324.5018,323.476,323.476,19934.0
2020-01-08 15:50:00,327.96,328.15,327.24,327.59,38293.0,323.4563,323.6437,322.7462,323.0914,38293.0
2020-01-09 09:30:00,329.38,330.34,328.39,328.46,26127.0,324.8568,325.8036,323.8804,323.9495,26127.0
2020-01-09 09:40:00,328.34,328.82,327.82,328.07,7115.0,323.8311,324.3045,323.3182,323.5648,7115.0
2020-01-09 09:50:00,328.05,328.53,327.6,327.8,18767.0,323.5451,324.0185,323.1013,323.2985,18767.0
2020-01-09 10:00:00,327.65,328.3,327.27,328.11,9478.0,323.1506,323.7916,322.7758,323.6043,9478.0
2020-01-09 10:10:00,328.18,329.23,328.15,329.06,14069.0,323.6733,324.7089,323.6437,324.5412,14069.0
2020-01-09 10:20:00,328.94,329.88,328.83,329.57,23941.0,324.4229,325.35,324.3144,325.0442,23941.0
2020-01-09 10:30:00,329.58,330.57,329.47,330.45,14738.0,325.0541,326.0305,324.9456,325.9121,14738.0
2020-01-09 10:40:00,330.5,330.5,329.9,330.14,7483.0,325.9614,325.9614,325.3697,325.6064,7483.0
2020-01-09 10:50:00,330.11,330.39,329.99,329.99,12080.0,325.5768,325.8529,325.4584,325.4584,12080.0
2020-01-09 11:00:00,329.99,330.86,329.99,330.73,15230.0,325.4584,326.3165,325.4584,326.1883,15230.0
2020-01-09 11:10:00,330.66,330.73,330.22,330.42,10055.0,326.1192,326.1883,325.6853,325.8825,10055.0
2020-01-09 11:20:00,330.42,330.49,330.06,330.13,2322.0,325.8825,325.9516,325.5275,325.5965,2322.0
2020-01-09 11:30:00,330.12,330.31,329.88,330.14,6385.0,325.5867,325.774,325.35,325.6064,6385.0
2020-01-09 11:40:00,330.05,330.33,329.91,330.13,6745.0,325.5176,325.7938,325.3795,325.5965,6745.0
2020-01-09 11:50:00,330.0,330.39,329.79,329.81,5337.0,325.4683,325.8529,325.2612,325.2809,5337.0
2020-01-09 12:00:00,329.79,329.89,329.55,329.69,9697.0,325.2612,325.3598,325.0245,325.1626,9697.0
2020-01-09 12:10:00,329.64,329.66,329.31,329.38,6078.0,325.1132,325.133,324.7878,324.8568,6078.0
2020-01-09 12:20:00,329.39,329.39,328.63,328.9,7996.0,324.8667,324.8667,324.1171,324.3834,7996.0
2020-01-09 12:30:00,328.9,328.9,328.18,328.43,7703.0,324.3834,324.3834,323.6733,323.9199,7703.0
2020-01-09 12:40:00,328.26,328.54,328.18,328.32,5124.0,323.7522,324.0284,323.6733,323.8114,5124.0
2020-01-09 12:50:00,328.36,328.85,328.3,328.73,5718.0,323.8508,324.3341,323.7916,324.2157,5718.0
2020-01-09 13:00:00,328.73,329.08,328.54,329.08,3057.0,324.2157,324.5609,324.0284,324.5609,3057.0
2020-01-09 13:10:00,328.98,329.21,328.92,329.03,4847.0,324.4623,324.6892,324.4031,324.5116,4847.0
2020-01-09 13:20:00,328.75,329.27,328.73,329.2,3775.0,324.2355,324.7483,324.2157,324.6793,3775.0
2020-01-09 13:30:00,329.25,329.25,328.87,329.01,2519.0,324.7286,324.7286,324.3538,324.4919,2519.0
2020-01-09 13:40:00,328.98,329.51,328.98,329.47,5133.0,324.4623,324.985,324.4623,324.9456,5133.0
2020-01-09 13:50:00,329.48,329.72,329.09,329.32,10266.0,324.9554,325.1921,324.5708,324.7976,10266.0
2020-01-09 14:00:00,329.16,329.47,329.16,329.42,4421.0,324.6398,324.9456,324.6398,324.8963,4421.0
2020-01-09 14:10:00,329.4,329.76,329.28,329.76,2876.0,324.8765,325.2316,324.7582,325.2316,2876.0
2020-01-09 14:20:00,329.72,330.14,329.68,330.14,9300.0,325.1921,325.6064,325.1527,325.6064,9300.0
2020-01-09 14:30:00,330.22,330.43,330.18,330.43,4224.0,325.6853,325.8924,325.6458,325.8924,4224.0
2020-01-09 14:40:00,330.4,330.49,329.73,329.94,9913.0,325.8628,325.9516,325.202,325.4091,9913.0
2020-01-09 14:50:00,329.93,330.0,329.65,329.65,7555.0,325.3993,325.4683,325.1231,325.1231,7555.0
2020-01-09 15:00:00,329.63,329.79,329.58,329.65,8102.0,325.1034,325.2612,325.0541,325.1231,8102.0
2020-01-09 15:10:00,329.65,329.76,329.54,329.64,8367.0,325.1231,325.2316,325.0146,325.1132,8367.0
2020-01-09 15:20:00,329.64,329.67,329.27,329.46,10058.0,325.1132,325.1428,324.7483,324.9357,10058.0
2020-01-09 15:30:00,329.48,329.8,329.27,329.4,13935.0,324.9554,325.271,324.7483,324.8765,13935.0
2020-01-09 15:40:00,329.41,329.75,329.29,329.37,22794.0,324.8864,325.2217,324.7681,324.847,22794.0
2020-01-09 15:50:00,329.39,329.92,329.16,329.62,66872.0,324.8667,325.3894,324.6398,325.0935,66872.0
2020-01-10 09:30:00,331.38,331.98,330.72,330.89,25192.0,326.8294,327.4211,326.1784,326.3461,25192.0
2020-01-10 09:40:00,330.72,331.06,329.93,330.17,8212.0,326.1784,326.5137,325.3993,325.636,8212.0
2020-01-10 09:50:00,330.18,330.41,329.55,329.77,27813.0,325.6458,325.8727,325.0245,325.2415,27813.0
2020-01-10 10:00:00,329.78,330.62,329.57,330.49,22473.0,325.2513,326.0798,325.0442,325.9516,22473.0
2020-01-10 10:10:00,330.51,331.28,330.32,330.58,13237.0,325.9713,326.7307,325.7839,326.0403,13237.0
2020-01-10 10:20:00,330.54,330.62,330.07,330.32,7737.0,326.0009,326.0798,325.5373,325.7839,7737.0
2020-01-10 10:30:00,330.13,330.4,329.66,329.91,8801.0,325.5965,325.8628,325.133,325.3795,8801.0
2020-01-10 10:40:00,329.92,330.07,329.59,329.59,12170.0,325.3894,325.5373,325.0639,325.0639,12170.0
2020-01-10 10:50:00,329.35,330.53,329.35,330.48,16428.0,324.8272,325.991,324.8272,325.9417,16428.0
2020-01-10 11:00:00,330.3,330.3,329.59,330.21,5930.0,325.7642,325.7642,325.0639,325.6754,5930.0
2020-01-10 11:10:00,330.02,330.25,329.82,329.94,14637.0,325.488,325.7149,325.2908,325.4091,14637.0
2020-01-10 11:20:00,330.14,330.15,329.68,329.73,7396.0,325.6064,325.6162,325.1527,325.202,7396.0
2020-01-10 11:30:00,329.66,329.78,329.43,329.57,10809.0,325.133,325.2513,324.9061,325.0442,10809.0
2020-01-10 11:40:00,329.63,329.84,329.21,329.59,8060.0,325.1034,325.3105,324.6892,325.0639,8060.0
2020-01-10 11:50:00,329.52,329.89,329.45,329.45,3631.0,324.9949,325.3598,324.9259,324.9259,3631.0
2020-01-10 12:00:00,329.63,329.63,328.89,329.03,10554.0,325.1034,325.1034,324.3735,324.5116,10554.0
2020-01-10 12:10:00,329.06,329.16,328.76,328.86,8283.0,324.5412,324.6398,324.2453,324.344,8283.0
2020-01-10 12:20:00,328.84,329.26,328.84,329.14,3077.0,324.3242,324.7385,324.3242,324.6201,3077.0
2020-01-10 12:30:00,329.21,329.68,329.1,329.63,2100.0,324.6892,325.1527,324.5807,325.1034,2100.0
2020-01-10 12:40:00,329.58,329.63,329.21,329.37,5240.0,325.0541,325.1034,324.6892,324.847,5240.0
2020-01-10 12:50:00,329.33,329.48,329.21,329.34,6071.0,324.8075,324.9554,324.6892,324.8174,6071.0
2020-01-10 13:00:00,329.39,329.59,329.14,329.23,8546.0,324.8667,325.0639,324.6201,324.7089,8546.0
2020-01-10 13:10:00,329.27,329.73,329.27,329.66,5884.0,324.7483,325.202,324.7483,325.133,5884.0
2020-01-10 13:20:00,329.71,329.86,329.53,329.56,4264.0,325.1823,325.3302,325.0048,325.0343,4264.0
2020-01-10 13:30:00,329.64,329.78,329.56,329.57,5572.0,325.1132,325.2513,325.0343,325.0442,5572.0
2020-01-10 13:40:00,329.53,330.19,329.46,329.99,6491.0,325.0048,325.6557,324.9357,325.4584,6491.0
2020-01-10 13:50:00,330.07,330.07,329.44,329.53,3371.0,325.5373,325.5373,324.916,325.0048,3371.0
2020-01-10 14:00:00,329.45,329.45,328.84,328.86,9888.0,324.9259,324.9259,324.3242,324.344,9888.0
2020-01-10 14:10:00,328.79,328.86,328.29,328.67,10485.0,324.2749,324.344,323.7818,324.1566,10485.0
2020-01-10 14:20:00,328.69,328.81,328.54,328.55,7828.0,324.1763,324.2946,324.0284,324.0382,7828.0
2020-01-10 14:30:00,328.54,328.69,328.44,328.48,6409.0,324.0284,324.1763,323.9297,323.9692,6409.0
2020-01-10 14:40:00,328.43,328.78,328.28,328.68,4290.0,323.9199,324.2651,323.7719,324.1664,4290.0
2020-01-10 14:50:00,328.74,329.15,328.64,329.03,4603.0,324.2256,324.63,324.127,324.5116,4603.0
2020-01-10 15:00:00,329.01,329.28,328.64,328.89,16574.0,324.4919,324.7582,324.127,324.3735,16574.0
2020-01-10 15:10:00,328.87,329.0,328.51,328.65,10570.0,324.3538,324.482,323.9988,324.1368,10570.0
2020-01-10 15:20:00,328.56,328.81,328.28,328.62,7752.0,324.0481,324.2946,323.7719,324.1073,7752.0
2020-01-10 15:30:00,328.58,328.69,327.83,327.91,13279.0,324.0678,324.1763,323.3281,323.407,13279.0
2020-01-10 15:40:00,328.04,328.15,327.7,327.72,8749.0,323.5352,323.6437,323.1999,323.2196,8749.0
2020-01-10 15:50:00,327.79,328.88,327.72,328.67,52123.0,323.2887,324.3637,323.2196,324.1566,52123.0
2020-01-13 09:30:00,328.89,330.28,328.76,329.46,35271.0,324.3735,325.7445,324.2453,324.9357,35271.0
2020-01-13 09:40:00,329.79,329.96,328.93,329.68,16625.0,325.2612,325.4289,324.413,325.1527,16625.0
2020-01-13 09:50:00,329.7,329.85,328.72,329.01,7128.0,325.1724,325.3204,324.2059,324.4919,7128.0
2020-01-13 10:00:00,329.08,329.77,328.77,329.77,5750.0,324.5609,325.2415,324.2552,325.2415,5750.0
2020-01-13 10:10:00,329.68,330.34,329.44,329.74,8273.0,325.1527,325.8036,324.916,325.2119,8273.0
2020-01-13 10:20:00,329.87,330.02,329.29,329.38,3959.0,325.3401,325.488,324.7681,324.8568,3959.0
2020-01-13 10:30:00,329.42,329.42,328.85,328.87,6350.0,324.8963,324.8963,324.3341,324.3538,6350.0
2020-01-13 10:40:00,328.88,329.27,328.51,328.85,5213.0,324.3637,324.7483,323.9988,324.3341,5213.0
2020-01-13 10:50:00,328.95,329.02,328.77,328.94,10945.0,324.4327,324.5018,324.2552,324.4229,10945.0
2020-01-13 11:00:00,328.82,328.83,328.16,328.25,6442.0,324.3045,324.3144,323.6536,323.7423,6442.0
2020-01-13 11:10:00,328.32,328.95,328.16,328.76,7737.0,323.8114,324.4327,323.6536,324.2453,7737.0
2020-01-13 11:20:00,328.78,329.15,328.59,329.02,22961.0,324.2651,324.63,324.0777,324.5018,22961.0
2020-01-13 11:30:00,329.04,329.19,326.71,327.79,27668.0,324.5215,324.6694,322.2235,323.2887,27668.0
2020-01-13 11:40:00,327.82,328.62,327.67,328.44,21593.0,323.3182,324.1073,323.1703,323.9297,21593.0
2020-01-13 11:50:00,328.26,329.24,328.08,328.91,11986.0,323.7522,324.7187,323.5747,324.3933,11986.0
2020-01-13 12:00:00,328.92,329.58,328.88,329.45,3504.0,324.4031,325.0541,324.3637,324.9259,3504.0
2020-01-13 12:10:00,329.63,329.69,329.36,329.65,4065.0,325.1034,325.1626,324.8371,325.1231,4065.0
2020-01-13 12:20:00,329.45,329.56,329.11,329.42,7248.0,324.9259,325.0343,324.5905,324.8963,7248.0
2020-01-13 12:30:00,329.44,329.65,329.23,329.46,3970.0,324.916,325.1231,324.7089,324.9357,3970.0
2020-01-13 12:40:00,329.39,329.48,329.14,329.15,2610.0,324.8667,324.9554,324.6201,324.63,2610.0
2020-01-13 12:50:00,329.11,329.42,329.11,329.29,5734.0,324.5905,324.8963,324.5905,324.7681,5734.0
2020-01-13 13:00:00,329.31,329.7,329.31,329.62,5544.0,324.7878,325.1724,324.7878,325.0935,5544.0
2020-01-13 13:10:00,329.67,329.68,329.35,329.44,3997.0,325.1428,325.1527,324.8272,324.916,3997.0
2020-01-13 13:20:00,329.49,329.7,329.01,329.26,6479.0,324.9653,325.1724,324.4919,324.7385,6479.0
2020-01-13 13:30:00,329.16,329.4,329.1,329.4,7438.0,324.6398,324.8765,324.5807,324.8765,7438.0
2020-01-13 13:40:00,329.37,329.72,329.04,329.51,12037.0,324.847,325.1921,324.5215,324.985,12037.0
2020-01-13 13:50:00,329.47,329.74,329.32,329.32,10025.0,324.9456,325.2119,324.7976,324.7976,10025.0
2020-01-13 14:00:00,329.36,330.15,329.23,330.13,26378.0,324.8371,325.6162,324.7089,325.5965,26378.0
2020-01-13 14:10:00,330.15,330.54,329.9,330.07,35010.0,325.6162,326.0009,325.3697,325.5373,35010.0
2020-01-13 14:20:00,330.06,330.33,329.84,330.31,9065.0,325.5275,325.7938,325.3105,325.774,9065.0
2020-01-13 14:30:00,330.36,330.52,330.19,330.49,6692.0,325.8234,325.9812,325.6557,325.9516,6692.0
2020-01-13 14:40:00,330.48,331.04,330.47,330.92,16709.0,325.9417,326.494,325.9318,326.3757,16709.0
2020-01-13 14:50:00,330.92,331.46,330.91,331.44,24125.0,326.3757,326.9083,326.3658,326.8885,24125.0
2020-01-13 15:00:00,331.41,331.53,331.01,331.31,15815.0,326.8589,326.9773,326.4644,326.7603,15815.0
2020-01-13 15:10:00,331.3,331.32,330.89,331.06,14993.0,326.7505,326.7702,326.3461,326.5137,14993.0
2020-01-13 15:20:00,331.02,331.34,331.0,331.25,18911.0,326.4743,326.7899,326.4546,326.7011,18911.0
2020-01-13 15:30:00,331.23,331.5,331.2,331.41,18210.0,326.6814,326.9477,326.6518,326.8589,18210.0
2020-01-13 15:40:00,331.38,331.6,331.15,331.47,26481.0,326.8294,327.0463,326.6025,326.9181,26481.0
2020-01-13 15:50:00,331.5,332.09,331.42,332.02,73486.0,326.9477,327.5296,326.8688,327.4606,73486.0
2020-01-14 09:30:00,330.47,331.0,328.93,329.74,42746.0,325.9318,326.4546,324.413,325.2119,42746.0
2020-01-14 09:40:00,329.53,329.63,328.04,329.1,14574.0,325.0048,325.1034,323.5352,324.5807,14574.0
2020-01-14 09:50:00,329.11,329.88,328.1,329.11,20328.0,324.5905,325.35,323.5944,324.5905,20328.0
2020-01-14 10:00:00,329.25,330.16,329.19,329.81,15798.0,324.7286,325.6261,324.6694,325.2809,15798.0
2020-01-14 10:10:00,329.94,330.5,329.76,330.32,15191.0,325.4091,325.9614,325.2316,325.7839,15191.0
2020-01-14 10:20:00,330.22,330.72,329.87,330.35,14163.0,325.6853,326.1784,325.3401,325.8135,14163.0
2020-01-14 10:30:00,330.18,330.8,330.18,330.56,13758.0,325.6458,326.2573,325.6458,326.0206,13758.0
2020-01-14 10:40:00,330.57,330.67,330.06,330.06,6840.0,326.0305,326.1291,325.5275,325.5275,6840.0
2020-01-14 10:50:00,330.06,331.11,329.95,330.99,21798.0,325.5275,326.5631,325.419,326.4447,21798.0
2020-01-14 11:00:00,331.06,331.44,330.65,331.06,8864.0,326.5137,326.8885,326.1094,326.5137,8864.0
2020-01-14 11:10:00,331.1,331.29,330.78,331.18,8753.0,326.5532,326.7406,326.2376,326.6321,8753.0
2020-01-14 11:20:00,331.28,331.56,331.14,331.41,9927.0,326.7307,327.0069,326.5926,326.8589,9927.0
2020-01-14 11:30:00,331.38,332.16,331.33,332.16,11140.0,326.8294,327.5986,326.78,327.5986,11140.0
2020-01-14 11:40:00,332.16,332.55,332.15,332.35,10557.0,327.5986,327.9833,327.5888,327.786,10557.0
2020-01-14 11:50:00,332.34,332.72,332.23,332.5,6733.0,327.7762,328.151,327.6677,327.934,6733.0
2020-01-14 12:00:00,332.45,332.78,332.45,332.7,6128.0,327.8847,328.2101,327.8847,328.1312,6128.0
2020-01-14 12:10:00,332.72,333.0,332.72,333.0,7729.0,328.151,328.4271,328.151,328.4271,7729.0
2020-01-14 12:20:00,332.96,333.58,332.78,333.58,17197.0,328.3877,328.9991,328.2101,328.9991,17197.0
2020-01-14 12:30:00,333.5,334.13,333.5,333.92,13688.0,328.9202,329.5416,328.9202,329.3345,13688.0
2020-01-14 12:40:00,333.9,334.17,333.88,334.01,7445.0,329.3147,329.581,329.295,329.4232,7445.0
2020-01-14 12:50:00,333.97,334.2,333.97,334.06,7412.0,329.3838,329.6106,329.3838,329.4725,7412.0
2020-01-14 13:00:00,334.07,335.0,334.07,334.9,17411.0,329.4824,330.3996,329.4824,330.301,17411.0
2020-01-14 13:10:00,334.89,334.98,334.56,334.76,11244.0,330.2912,330.3799,329.9657,330.1629,11244.0
2020-01-14 13:20:00,334.79,335.09,334.79,334.92,5286.0,330.1925,330.4884,330.1925,330.3207,5286.0
2020-01-14 13:30:00,334.93,335.04,333.63,334.65,13763.0,330.3306,330.4391,329.0485,330.0544,13763.0
2020-01-14 13:40:00,334.77,334.77,333.79,334.05,10177.0,330.1728,330.1728,329.2063,329.4627,10177.0
2020-01-14 13:50:00,334.13,334.13,333.5,333.57,6383.0,329.5416,329.5416,328.9202,328.9893,6383.0
2020-01-14 14:00:00,333.28,333.36,332.94,333.07,9657.0,328.7033,328.7822,328.3679,328.4961,9657.0
2020-01-14 14:10:00,333.13,333.25,332.42,333.1,9123.0,328.5553,328.6737,327.8551,328.5257,9123.0
2020-01-14 14:20:00,333.15,333.82,333.15,333.81,5818.0,328.575,329.2358,328.575,329.226,5818.0
2020-01-14 14:30:00,333.83,333.83,333.53,333.65,5656.0,329.2457,329.2457,328.9498,329.0682,5656.0
2020-01-14 14:40:00,333.71,333.96,333.49,333.59,6172.0,329.1274,329.3739,328.9104,329.009,6172.0
2020-01-14 14:50:00,333.57,333.61,333.01,333.24,9642.0,328.9893,329.0287,328.437,328.6638,9642.0
2020-01-14 15:00:00,333.26,333.44,332.66,332.68,6799.0,328.6835,328.8611,328.0918,328.1115,6799.0
2020-01-14 15:10:00,332.82,332.82,332.43,332.48,6278.0,328.2496,328.2496,327.8649,327.9142,6278.0
2020-01-14 15:20:00,332.49,332.7,331.98,332.07,10361.0,327.9241,328.1312,327.4211,327.5099,10361.0
2020-01-14 15:30:00,332.07,332.84,331.96,332.8,19539.0,327.5099,328.2693,327.4014,328.2299,19539.0
2020-01-14 15:40:00,332.83,333.1,332.79,332.88,21507.0,328.2594,328.5257,328.22,328.3088,21507.0
2020-01-14 15:50:00,332.84,332.99,332.23,332.65,57900.0,328.2693,328.4172,327.6677,328.0819,57900.0
2020-01-15 09:30:00,333.0,335.54,333.0,334.53,40029.0,328.4271,330.9322,328.4271,329.9361,40029.0
2020-01-15 09:40:00,334.57,335.16,333.97,333.97,12897.0,329.9755,330.5574,329.3838,329.3838,12897.0
2020-01-15 09:50:00,333.93,335.16,333.42,334.95,12767.0,329.3443,330.5574,328.8413,330.3503,12767.0
2020-01-15 10:00:00,334.95,335.18,334.61,334.96,12960.0,330.3503,330.5772,330.015,330.3602,12960.0
2020-01-15 10:10:00,335.09,335.51,334.59,335.43,29638.0,330.4884,330.9026,329.9953,330.8237,29638.0
2020-01-15 10:20:00,335.35,335.63,334.82,334.98,6753.0,330.7448,331.021,330.2221,330.3799,6753.0
2020-01-15 10:30:00,335.09,335.7,335.07,335.48,9390.0,330.4884,331.09,330.4687,330.873,9390.0
2020-01-15 10:40:00,335.26,335.8,335.26,335.72,8719.0,330.6561,331.1887,330.6561,331.1098,8719.0
2020-01-15 10:50:00,335.71,335.87,335.34,335.8,8717.0,331.0999,331.2577,330.735,331.1887,8717.0
2020-01-15 11:00:00,335.85,336.48,335.79,336.13,18360.0,331.238,331.8593,331.1788,331.5141,18360.0
2020-01-15 11:10:00,336.11,336.89,335.95,336.85,16860.0,331.4944,332.2637,331.3366,332.2242,16860.0
2020-01-15 11:20:00,336.74,336.81,335.91,335.98,24339.0,332.1157,332.1848,331.2971,331.3662,24339.0
2020-01-15 11:30:00,336.1,336.35,335.71,336.33,13544.0,331.4845,331.7311,331.0999,331.7114,13544.0
2020-01-15 11:40:00,336.22,336.3,335.62,335.7,19654.0,331.6029,331.6818,331.0111,331.09,19654.0
2020-01-15 11:50:00,335.78,336.05,335.07,335.29,83737.0,331.1689,331.4352,330.4687,330.6857,83737.0
2020-01-15 12:00:00,335.2,335.34,334.87,335.17,9275.0,330.5969,330.735,330.2714,330.5673,9275.0
2020-01-15 12:10:00,335.17,335.7,335.1,335.4,14210.0,330.5673,331.09,330.4983,330.7941,14210.0
2020-01-15 12:20:00,335.4,335.54,335.16,335.3,5081.0,330.7941,330.9322,330.5574,330.6955,5081.0
2020-01-15 12:30:00,335.36,335.63,335.34,335.63,4319.0,330.7547,331.021,330.735,331.021,4319.0
2020-01-15 12:40:00,335.58,335.85,335.4,335.4,10830.0,330.9717,331.238,330.7941,330.7941,10830.0
2020-01-15 12:50:00,335.41,335.67,335.25,335.27,7365.0,330.804,331.0604,330.6462,330.6659,7365.0
2020-01-15 13:00:00,335.31,335.44,335.14,335.25,15503.0,330.7054,330.8336,330.5377,330.6462,15503.0
2020-01-15 13:10:00,335.26,335.88,335.17,335.84,11743.0,330.6561,331.2676,330.5673,331.2281,11743.0
2020-01-15 13:20:00,335.82,336.08,335.65,336.06,10378.0,331.2084,331.4648,331.0407,331.4451,10378.0
2020-01-15 13:30:00,336.03,336.19,335.32,336.12,16069.0,331.4155,331.5733,330.7152,331.5043,16069.0
2020-01-15 13:40:00,336.12,336.4,335.97,336.0,15305.0,331.5043,331.7804,331.3563,331.3859,15305.0
2020-01-15 13:50:00,335.94,335.94,335.23,335.46,13055.0,331.3267,331.3267,330.6265,330.8533,13055.0
2020-01-15 14:00:00,335.5,335.95,335.48,335.95,13639.0,330.8928,331.3366,330.873,331.3366,13639.0
2020-01-15 14:10:00,335.93,336.04,335.79,335.97,13570.0,331.3169,331.4254,331.1788,331.3563,13570.0
2020-01-15 14:20:00,335.95,336.34,335.95,336.29,8216.0,331.3366,331.7212,331.3366,331.6719,8216.0
2020-01-15 14:30:00,336.25,336.46,335.74,335.83,13517.0,331.6325,331.8396,331.1295,331.2182,13517.0
2020-01-15 14:40:00,335.8,335.99,335.65,335.96,14661.0,331.1887,331.376,331.0407,331.3465,14661.0
2020-01-15 14:50:00,336.01,336.01,335.55,335.55,13470.0,331.3958,331.3958,330.9421,330.9421,13470.0
2020-01-15 15:00:00,335.59,335.67,334.93,334.93,23035.0,330.9815,331.0604,330.3306,330.3306,23035.0
2020-01-15 15:10:00,334.79,334.91,334.71,334.79,9649.0,330.1925,330.3109,330.1136,330.1925,9649.0
2020-01-15 15:20:00,334.77,334.94,334.6,334.89,15396.0,330.1728,330.3405,330.0051,330.2912,15396.0
2020-01-15 15:30:00,334.98,335.02,334.58,334.68,20844.0,330.3799,330.4194,329.9854,330.084,20844.0
2020-01-15 15:40:00,334.67,335.14,334.56,335.08,30929.0,330.0742,330.5377,329.9657,330.4785,30929.0
2020-01-15 15:50:00,335.16,335.36,334.9,335.35,58113.0,330.5574,330.7547,330.301,330.7448,58113.0
2020-01-16 09:30:00,337.2,338.21,336.73,336.73,24340.0,332.5694,333.5656,332.1059,332.1059,24340.0
2020-01-16 09:40:00,336.93,337.02,335.68,335.79,12218.0,332.3031,332.3919,331.0703,331.1788,12218.0
2020-01-16 09:50:00,335.79,336.05,335.32,336.05,18787.0,331.1788,331.4352,330.7152,331.4352,18787.0
2020-01-16 10:00:00,336.14,337.08,335.8,336.42,9817.0,331.524,332.4511,331.1887,331.8001,9817.0
2020-01-16 10:10:00,336.43,336.52,335.81,335.81,5485.0,331.81,331.8988,331.1985,331.1985,5485.0
2020-01-16 10:20:00,335.94,336.09,335.64,335.87,11151.0,331.3267,331.4747,331.0309,331.2577,11151.0
2020-01-16 10:30:00,335.96,336.29,335.95,335.97,8694.0,331.3465,331.6719,331.3366,331.3563,8694.0
2020-01-16 10:40:00,335.98,336.33,335.97,336.17,21739.0,331.3662,331.7114,331.3563,331.5536,21739.0
2020-01-16 10:50:00,336.24,336.24,335.75,335.96,17417.0,331.6226,331.6226,331.1393,331.3465,17417.0
2020-01-16 11:00:00,336.04,336.24,335.89,336.24,6075.0,331.4254,331.6226,331.2774,331.6226,6075.0
2020-01-16 11:10:00,336.3,336.43,336.1,336.15,10889.0,331.6818,331.81,331.4845,331.5338,10889.0
2020-01-16 11:20:00,336.14,336.35,336.1,336.16,33419.0,331.524,331.7311,331.4845,331.5437,33419.0
2020-01-16 11:30:00,336.11,336.28,336.0,336.2,5856.0,331.4944,331.6621,331.3859,331.5832,5856.0
2020-01-16 11:40:00,336.18,336.3,336.0,336.21,8024.0,331.5634,331.6818,331.3859,331.593,8024.0
2020-01-16 11:50:00,336.19,336.2,335.96,336.02,6872.0,331.5733,331.5832,331.3465,331.4056,6872.0
2020-01-16 12:00:00,335.97,336.17,335.91,336.04,8825.0,331.3563,331.5536,331.2971,331.4254,8825.0
2020-01-16 12:10:00,336.06,336.15,335.92,335.98,4351.0,331.4451,331.5338,331.307,331.3662,4351.0
2020-01-16 12:20:00,335.96,335.98,335.21,335.21,9789.0,331.3465,331.3662,330.6068,330.6068,9789.0
2020-01-16 12:30:00,335.15,335.41,335.15,335.28,7249.0,330.5476,330.804,330.5476,330.6758,7249.0
2020-01-16 12:40:00,335.29,335.71,335.26,335.59,27914.0,330.6857,331.0999,330.6561,330.9815,27914.0
2020-01-16 12:50:00,335.59,335.81,335.55,335.61,6636.0,330.9815,331.1985,330.9421,331.0013,6636.0
2020-01-16 13:00:00,335.63,335.66,335.38,335.41,7449.0,331.021,331.0506,330.7744,330.804,7449.0
2020-01-16 13:10:00,335.37,335.41,335.15,335.2,17660.0,330.7646,330.804,330.5476,330.5969,17660.0
2020-01-16 13:20:00,335.2,335.54,335.17,335.5,8062.0,330.5969,330.9322,330.5673,330.8928,8062.0
2020-01-16 13:30:00,335.49,335.96,335.49,335.91,5700.0,330.8829,331.3465,330.8829,331.2971,5700.0
2020-01-16 13:40:00,335.88,336.17,335.83,336.12,5060.0,331.2676,331.5536,331.2182,331.5043,5060.0
2020-01-16 13:50:00,336.03,336.03,335.69,335.78,3465.0,331.4155,331.4155,331.0802,331.1689,3465.0
2020-01-16 14:00:00,335.76,335.79,335.4,335.4,4350.0,331.1492,331.1788,330.7941,330.7941,4350.0
2020-01-16 14:10:00,335.32,335.38,334.85,334.93,5687.0,330.7152,330.7744,330.2517,330.3306,5687.0
2020-01-16 14:20:00,334.9,335.12,334.89,335.05,3980.0,330.301,330.518,330.2912,330.449,3980.0
2020-01-16 14:30:00,335.08,335.27,334.97,335.17,5648.0,330.4785,330.6659,330.3701,330.5673,5648.0
2020-01-16 14:40:00,335.18,335.36,335.14,335.27,4599.0,330.5772,330.7547,330.5377,330.6659,4599.0
2020-01-16 14:50:00,335.27,335.49,335.27,335.49,5153.0,330.6659,330.8829,330.6659,330.8829,5153.0
2020-01-16 15:00:00,335.43,335.59,335.29,335.56,6659.0,330.8237,330.9815,330.6857,330.952,6659.0
2020-01-16 15:10:00,335.53,335.91,335.37,335.87,10018.0,330.9224,331.2971,330.7646,331.2577,10018.0
2020-01-16 15:20:00,335.92,336.36,335.8,335.83,11952.0,331.307,331.741,331.1887,331.2182,11952.0
2020-01-16 15:30:00,335.73,336.08,335.73,335.88,27114.0,331.1196,331.4648,331.1196,331.2676,27114.0
2020-01-16 15:40:00,335.81,336.12,335.75,336.12,21332.0,331.1985,331.5043,331.1393,331.5043,21332.0
2020-01-16 15:50:00,336.16,336.92,336.16,336.68,36741.0,331.5437,332.2933,331.5437,332.0566,36741.0
2020-01-17 09:30:00,337.37,338.59,337.0,337.83,202612.0,332.7371,333.9403,332.3722,333.1908,202612.0
2020-01-17 09:40:00,337.76,338.26,335.45,335.47,16116.0,333.1217,333.6149,330.8435,330.8632,16116.0
2020-01-17 09:50:00,335.47,338.37,335.27,338.37,22707.0,330.8632,333.7234,330.6659,333.7234,22707.0
2020-01-17 10:00:00,338.58,338.58,336.82,337.25,15406.0,333.9305,333.9305,332.1946,332.6187,15406.0
2020-01-17 10:10:00,337.25,337.33,336.12,336.74,12608.0,332.6187,332.6976,331.5043,332.1157,12608.0
2020-01-17 10:20:00,336.72,337.25,336.72,337.04,10853.0,332.096,332.6187,332.096,332.4116,10853.0
2020-01-17 10:30:00,337.0,337.43,337.0,337.29,6361.0,332.3722,332.7963,332.3722,332.6582,6361.0
2020-01-17 10:40:00,337.09,337.83,337.0,337.58,9806.0,332.4609,333.1908,332.3722,332.9442,9806.0
2020-01-17 10:50:00,337.49,337.94,337.48,337.82,8548.0,332.8554,333.2993,332.8456,333.1809,8548.0
2020-01-17 11:00:00,337.81,338.15,337.43,337.82,17006.0,333.1711,333.5064,332.7963,333.1809,17006.0
2020-01-17 11:10:00,337.81,337.9,337.18,337.36,10800.0,333.1711,333.2598,332.5497,332.7272,10800.0
2020-01-17 11:20:00,337.42,337.42,336.95,337.27,10523.0,332.7864,332.7864,332.3229,332.6385,10523.0
2020-01-17 11:30:00,337.43,337.75,337.24,337.48,11016.0,332.7963,333.1119,332.6089,332.8456,11016.0
2020-01-17 11:40:00,337.53,337.56,337.2,337.41,5815.0,332.8949,332.9245,332.5694,332.7765,5815.0
2020-01-17 11:50:00,337.45,337.59,337.27,337.49,5398.0,332.816,332.9541,332.6385,332.8554,5398.0
2020-01-17 12:00:00,337.64,337.82,337.55,337.67,4731.0,333.0034,333.1809,332.9146,333.033,4731.0
2020-01-17 12:10:00,337.66,337.95,337.63,337.87,6889.0,333.0231,333.3091,332.9935,333.2302,6889.0
2020-01-17 12:20:00,338.0,338.36,337.82,338.16,9646.0,333.3584,333.7135,333.1809,333.5162,9646.0
2020-01-17 12:30:00,338.17,338.17,337.69,337.81,4447.0,333.5261,333.5261,333.0527,333.1711,4447.0
2020-01-17 12:40:00,337.81,337.88,337.57,337.61,3158.0,333.1711,333.2401,332.9343,332.9738,3158.0
2020-01-17 12:50:00,337.52,337.97,337.42,337.89,7279.0,332.885,333.3289,332.7864,333.25,7279.0
2020-01-17 13:00:00,337.94,338.22,337.9,337.97,6932.0,333.2993,333.5754,333.2598,333.3289,6932.0
2020-01-17 13:10:00,338.01,338.42,338.0,338.42,2368.0,333.3683,333.7727,333.3584,333.7727,2368.0
2020-01-17 13:20:00,338.42,338.42,338.02,338.07,2348.0,333.7727,333.7727,333.3782,333.4275,2348.0
2020-01-17 13:30:00,338.09,338.2,337.93,337.97,5855.0,333.4472,333.5557,333.2894,333.3289,5855.0
2020-01-17 13:40:00,338.12,338.23,337.93,338.23,4960.0,333.4768,333.5853,333.2894,333.5853,4960.0
2020-01-17 13:50:00,338.35,338.5,338.28,338.45,2378.0,333.7036,333.8516,333.6346,333.8023,2378.0
2020-01-17 14:00:00,338.5,338.9,338.5,338.84,5557.0,333.8516,334.2461,333.8516,334.1869,5557.0
2020-01-17 14:10:00,338.95,339.34,338.87,339.17,4248.0,334.2954,334.68,334.2165,334.5124,4248.0
2020-01-17 14:20:00,339.32,339.32,338.93,339.02,5500.0,334.6603,334.6603,334.2757,334.3644,5500.0
2020-01-17 14:30:00,339.12,339.12,338.79,338.96,7547.0,334.4631,334.4631,334.1376,334.3053,7547.0
2020-01-17 14:40:00,338.89,339.03,338.6,338.66,5580.0,334.2362,334.3743,333.9502,334.0094,5580.0
2020-01-17 14:50:00,338.61,339.26,338.47,339.22,7015.0,333.9601,334.6011,333.822,334.5617,7015.0
2020-01-17 15:00:00,339.12,339.12,338.38,338.38,5176.0,334.4631,334.4631,333.7332,333.7332,5176.0
2020-01-17 15:10:00,338.34,338.45,338.02,338.26,14127.0,333.6938,333.8023,333.3782,333.6149,14127.0
2020-01-17 15:20:00,338.25,338.35,337.77,337.83,14358.0,333.605,333.7036,333.1316,333.1908,14358.0
2020-01-17 15:30:00,337.81,338.54,337.81,338.46,11069.0,333.1711,333.891,333.1711,333.8121,11069.0
2020-01-17 15:40:00,338.46,338.68,338.28,338.55,15310.0,333.8121,334.0291,333.6346,333.9009,15310.0
2020-01-17 15:50:00,338.57,339.29,338.52,339.17,70270.0,333.9206,334.6307,333.8713,334.5124,70270.0
2020-01-21 09:30:00,339.6,341.71,338.65,341.31,81860.0,334.9365,337.0175,333.9995,336.623,81860.0
2020-01-21 09:40:00,341.02,341.09,338.97,340.49,15454.0,336.337,336.406,334.3151,335.8143,15454.0
2020-01-21 09:50:00,340.45,341.56,340.21,340.51,19440.0,335.7748,336.8696,335.5381,335.834,19440.0
2020-01-21 10:00:00,340.47,341.04,339.94,340.07,11608.0,335.7945,336.3567,335.2718,335.4,11608.0
2020-01-21 10:10:00,340.2,340.4,339.45,339.83,8904.0,335.5282,335.7255,334.7885,335.1633,8904.0
2020-01-21 10:20:00,339.73,340.66,339.36,340.56,12113.0,335.0647,335.9819,334.6998,335.8833,12113.0
2020-01-21 10:30:00,340.55,340.8,340.25,340.3,9595.0,335.8734,336.12,335.5775,335.6269,9595.0
2020-01-21 10:40:00,340.4,340.63,340.14,340.42,6675.0,335.7255,335.9523,335.4691,335.7452,6675.0
2020-01-21 10:50:00,340.42,340.61,339.58,339.58,11230.0,335.7452,335.9326,334.9167,334.9167,11230.0
2020-01-21 11:00:00,339.53,339.97,339.45,339.96,7952.0,334.8674,335.3014,334.7885,335.2915,7952.0
2020-01-21 11:10:00,339.92,340.53,339.77,340.42,12267.0,335.2521,335.8537,335.1041,335.7452,12267.0
2020-01-21 11:20:00,340.5,340.57,340.16,340.53,8685.0,335.8241,335.8932,335.4888,335.8537,8685.0
2020-01-21 11:30:00,340.57,340.69,340.02,340.06,7524.0,335.8932,336.0115,335.3507,335.3902,7524.0
2020-01-21 11:40:00,340.14,340.67,340.14,340.48,6532.0,335.4691,335.9918,335.4691,335.8044,6532.0
2020-01-21 11:50:00,340.47,340.6,339.94,339.94,5999.0,335.7945,335.9227,335.2718,335.2718,5999.0
2020-01-21 12:00:00,339.95,340.09,339.69,340.02,21779.0,335.2817,335.4197,335.0252,335.3507,21779.0
2020-01-21 12:10:00,340.06,340.06,339.65,339.76,12380.0,335.3902,335.3902,334.9858,335.0943,12380.0
2020-01-21 12:20:00,339.8,339.92,339.73,339.73,4959.0,335.1337,335.2521,335.0647,335.0647,4959.0
2020-01-21 12:30:00,339.72,339.95,339.58,339.88,6766.0,335.0548,335.2817,334.9167,335.2126,6766.0
2020-01-21 12:40:00,339.8,339.8,339.17,339.2,7972.0,335.1337,335.1337,334.5124,334.542,7972.0
2020-01-21 12:50:00,339.22,339.27,339.08,339.18,6710.0,334.5617,334.611,334.4236,334.5222,6710.0
2020-01-21 13:00:00,339.12,339.34,338.91,338.92,10655.0,334.4631,334.68,334.2559,334.2658,10655.0
2020-01-21 13:10:00,338.92,338.92,338.25,338.33,11714.0,334.2658,334.2658,333.605,333.6839,11714.0
2020-01-21 13:20:00,338.28,338.29,337.76,337.97,12693.0,333.6346,333.6445,333.1217,333.3289,12693.0
2020-01-21 13:30:00,337.96,338.27,337.65,337.73,9856.0,333.319,333.6247,333.0133,333.0922,9856.0
2020-01-21 13:40:00,337.71,338.18,337.6,338.15,9288.0,333.0724,333.536,332.9639,333.5064,9288.0
2020-01-21 13:50:00,338.2,338.43,338.0,338.05,8429.0,333.5557,333.7825,333.3584,333.4078,8429.0
2020-01-21 14:00:00,338.07,338.49,337.84,338.49,5417.0,333.4275,333.8417,333.2006,333.8417,5417.0
2020-01-21 14:10:00,338.49,339.13,338.49,339.1,3897.0,333.8417,334.4729,333.8417,334.4433,3897.0
2020-01-21 14:20:00,338.97,339.07,338.81,338.9,5510.0,334.3151,334.4138,334.1573,334.2461,5510.0
2020-01-21 14:30:00,338.91,338.99,338.43,338.62,4977.0,334.2559,334.3348,333.7825,333.9699,4977.0
2020-01-21 14:40:00,338.66,338.82,338.45,338.61,10494.0,334.0094,334.1672,333.8023,333.9601,10494.0
2020-01-21 14:50:00,338.56,338.99,338.51,338.86,6006.0,333.9108,334.3348,333.8614,334.2066,6006.0
2020-01-21 15:00:00,338.83,339.18,338.83,338.98,6624.0,334.177,334.5222,334.177,334.325,6624.0
2020-01-21 15:10:00,339.02,339.07,338.57,338.57,12872.0,334.3644,334.4138,333.9206,333.9206,12872.0
2020-01-21 15:20:00,338.38,338.42,337.92,338.2,16886.0,333.7332,333.7727,333.2795,333.5557,16886.0
2020-01-21 15:30:00,338.2,338.43,337.71,337.78,20117.0,333.5557,333.7825,333.0724,333.1415,20117.0
2020-01-21 15:40:00,337.85,337.85,337.0,337.0,42380.0,333.2105,333.2105,332.3722,332.3722,42380.0
2020-01-21 15:50:00,336.79,337.44,336.78,337.28,131309.0,332.1651,332.8061,332.1552,332.6483,131309.0
2020-01-22 09:30:00,337.78,341.37,337.53,341.32,33856.0,333.1415,336.6822,332.8949,336.6329,33856.0
2020-01-22 09:40:00,341.36,341.37,340.0,340.79,23722.0,336.6723,336.6822,335.331,336.1101,23722.0
2020-01-22 09:50:00,340.76,341.81,340.6,341.81,22339.0,336.0805,337.1161,335.9227,337.1161,22339.0
2020-01-22 10:00:00,341.85,342.16,340.28,340.88,12808.0,337.1556,337.4613,335.6071,336.1989,12808.0
2020-01-22 10:10:00,340.88,341.87,340.49,341.53,11172.0,336.1989,337.1753,335.8143,336.84,11172.0
2020-01-22 10:20:00,341.57,342.26,341.37,341.82,15851.0,336.8794,337.5599,336.6822,337.126,15851.0
2020-01-22 10:30:00,341.9,341.93,341.02,341.27,9401.0,337.2049,337.2345,336.337,336.5835,9401.0
2020-01-22 10:40:00,341.33,341.33,340.78,340.78,7781.0,336.6427,336.6427,336.1003,336.1003,7781.0
2020-01-22 10:50:00,340.83,341.23,340.36,340.36,21618.0,336.1496,336.5441,335.686,335.686,21618.0
2020-01-22 11:00:00,340.31,340.38,339.95,340.36,13896.0,335.6367,335.7058,335.2817,335.686,13896.0
2020-01-22 11:10:00,340.29,340.37,339.5,339.5,7721.0,335.617,335.6959,334.8378,334.8378,7721.0
2020-01-22 11:20:00,339.46,339.91,339.33,339.88,9489.0,334.7984,335.2422,334.6702,335.2126,9489.0
2020-01-22 11:30:00,339.84,340.28,339.83,340.07,9064.0,335.1732,335.6071,335.1633,335.4,9064.0
2020-01-22 11:40:00,340.01,340.55,340.0,340.17,14725.0,335.3408,335.8734,335.331,335.4986,14725.0
2020-01-22 11:50:00,339.92,340.65,339.92,340.63,6281.0,335.2521,335.9721,335.2521,335.9523,6281.0
2020-01-22 12:00:00,340.64,340.9,340.49,340.9,9531.0,335.9622,336.2186,335.8143,336.2186,9531.0
2020-01-22 12:10:00,340.9,340.9,340.09,340.09,4637.0,336.2186,336.2186,335.4197,335.4197,4637.0
2020-01-22 12:20:00,340.13,340.13,339.77,339.79,4582.0,335.4592,335.4592,335.1041,335.1239,4582.0
2020-01-22 12:30:00,339.88,340.12,339.84,339.93,5435.0,335.2126,335.4493,335.1732,335.2619,5435.0
2020-01-22 12:40:00,339.88,340.19,339.83,340.1,5890.0,335.2126,335.5184,335.1633,335.4296,5890.0
2020-01-22 12:50:00,340.07,340.44,340.01,340.33,5994.0,335.4,335.7649,335.3408,335.6564,5994.0
2020-01-22 13:00:00,340.33,340.45,340.18,340.36,3908.0,335.6564,335.7748,335.5085,335.686,3908.0
2020-01-22 13:10:00,340.36,340.6,340.34,340.6,4810.0,335.686,335.9227,335.6663,335.9227,4810.0
2020-01-22 13:20:00,340.62,340.92,340.5,340.52,8828.0,335.9425,336.2383,335.8241,335.8438,8828.0
2020-01-22 13:30:00,340.58,340.76,340.54,340.63,7700.0,335.903,336.0805,335.8636,335.9523,7700.0
2020-01-22 13:40:00,340.68,340.85,340.6,340.68,5597.0,336.0016,336.1693,335.9227,336.0016,5597.0
2020-01-22 13:50:00,340.66,340.68,340.42,340.54,5006.0,335.9819,336.0016,335.7452,335.8636,5006.0
2020-01-22 14:00:00,340.53,341.15,340.51,341.15,5392.0,335.8537,336.4652,335.834,336.4652,5392.0
2020-01-22 14:10:00,341.16,341.16,340.73,340.73,4730.0,336.475,336.475,336.051,336.051,4730.0
2020-01-22 14:20:00,340.72,340.88,340.6,340.88,4764.0,336.0411,336.1989,335.9227,336.1989,4764.0
2020-01-22 14:30:00,340.83,340.91,340.58,340.69,8571.0,336.1496,336.2285,335.903,336.0115,8571.0
2020-01-22 14:40:00,340.7,340.95,340.54,340.87,7882.0,336.0214,336.2679,335.8636,336.189,7882.0
2020-01-22 14:50:00,340.97,341.02,340.8,340.85,9583.0,336.2877,336.337,336.12,336.1693,9583.0
2020-01-22 15:00:00,340.88,340.96,340.4,340.46,15875.0,336.1989,336.2778,335.7255,335.7847,15875.0
2020-01-22 15:10:00,340.38,340.48,340.08,340.48,9960.0,335.7058,335.8044,335.4099,335.8044,9960.0
2020-01-22 15:20:00,340.43,340.43,340.06,340.06,12114.0,335.7551,335.7551,335.3902,335.3902,12114.0
2020-01-22 15:30:00,339.94,340.72,339.94,340.52,10344.0,335.2718,336.0411,335.2718,335.8438,10344.0
2020-01-22 15:40:00,340.51,340.66,340.2,340.55,16444.0,335.834,335.9819,335.5282,335.8734,16444.0
2020-01-22 15:50:00,340.59,340.62,339.95,340.01,42797.0,335.9129,335.9425,335.2817,335.3408,42797.0
2020-01-23 09:30:00,339.52,339.89,337.87,338.61,42220.0,334.8576,335.2225,333.2302,333.9601,42220.0
2020-01-23 09:40:00,338.64,338.81,337.12,337.65,36398.0,333.9897,334.1573,332.4905,333.0133,36398.0
2020-01-23 09:50:00,337.41,338.68,337.02,338.52,20811.0,332.7765,334.0291,332.3919,333.8713,20811.0
2020-01-23 10:00:00,338.26,338.26,335.57,336.3,21985.0,333.6149,333.6149,330.9618,331.6818,21985.0
2020-01-23 10:10:00,336.61,336.81,335.94,336.18,17742.0,331.9875,332.1848,331.3267,331.5634,17742.0
2020-01-23 10:20:00,336.21,336.49,335.9,336.27,12994.0,331.593,331.8692,331.2873,331.6522,12994.0
2020-01-23 10:30:00,336.27,336.35,335.59,335.66,8968.0,331.6522,331.7311,330.9815,331.0506,8968.0
2020-01-23 10:40:00,335.68,335.99,335.37,335.47,12213.0,331.0703,331.376,330.7646,330.8632,12213.0
2020-01-23 10:50:00,335.49,335.52,334.66,334.84,12219.0,330.8829,330.9125,330.0643,330.2418,12219.0
2020-01-23 11:00:00,334.85,334.97,333.96,333.98,16393.0,330.2517,330.3701,329.3739,329.3936,16393.0
2020-01-23 11:10:00,334.14,334.68,333.94,333.97,15531.0,329.5515,330.084,329.3542,329.3838,15531.0
2020-01-23 11:20:00,334.05,334.13,332.87,333.05,20309.0,329.4627,329.5416,328.2989,328.4764,20309.0
2020-01-23 11:30:00,333.04,333.89,333.0,333.86,16680.0,328.4666,329.3049,328.4271,329.2753,16680.0
2020-01-23 11:40:00,333.84,333.98,333.22,333.44,9119.0,329.2556,329.3936,328.6441,328.8611,9119.0
2020-01-23 11:50:00,333.44,334.47,333.01,334.47,9493.0,328.8611,329.8769,328.437,329.8769,9493.0
2020-01-23 12:00:00,334.44,334.65,334.09,334.65,4999.0,329.8473,330.0544,329.5021,330.0544,4999.0
2020-01-23 12:10:00,334.59,334.89,334.45,334.48,12053.0,329.9953,330.2912,329.8572,329.8868,12053.0
2020-01-23 12:20:00,334.44,335.19,334.43,335.19,6443.0,329.8473,330.587,329.8375,330.587,6443.0
2020-01-23 12:30:00,335.14,335.14,334.63,334.68,5103.0,330.5377,330.5377,330.0347,330.084,5103.0
2020-01-23 12:40:00,334.69,334.76,334.44,334.67,3520.0,330.0939,330.1629,329.8473,330.0742,3520.0
2020-01-23 12:50:00,334.57,334.75,334.25,334.25,5685.0,329.9755,330.1531,329.6599,329.6599,5685.0
2020-01-23 13:00:00,334.41,334.45,333.95,334.14,8127.0,329.8177,329.8572,329.3641,329.5515,8127.0
2020-01-23 13:10:00,334.12,334.27,334.09,334.21,5106.0,329.5317,329.6797,329.5021,329.6205,5106.0
2020-01-23 13:20:00,334.25,334.96,334.19,334.2,7305.0,329.6599,330.3602,329.6008,329.6106,7305.0
2020-01-23 13:30:00,334.29,334.39,334.07,334.21,6515.0,329.6994,329.798,329.4824,329.6205,6515.0
2020-01-23 13:40:00,334.13,334.73,334.1,334.69,6564.0,329.5416,330.1333,329.512,330.0939,6564.0
2020-01-23 13:50:00,334.71,334.95,334.32,334.53,9173.0,330.1136,330.3503,329.729,329.9361,9173.0
2020-01-23 14:00:00,334.52,334.76,334.26,334.68,16351.0,329.9262,330.1629,329.6698,330.084,16351.0
2020-01-23 14:10:00,334.81,335.26,334.71,335.26,12121.0,330.2123,330.6561,330.1136,330.6561,12121.0
2020-01-23 14:20:00,335.22,335.22,334.66,334.77,12613.0,330.6166,330.6166,330.0643,330.1728,12613.0
2020-01-23 14:30:00,334.83,335.22,334.66,334.66,14120.0,330.232,330.6166,330.0643,330.0643,14120.0
2020-01-23 14:40:00,334.66,334.78,334.23,334.34,16299.0,330.0643,330.1827,329.6402,329.7487,16299.0
2020-01-23 14:50:00,334.34,334.75,334.27,334.71,8646.0,329.7487,330.1531,329.6797,330.1136,8646.0
2020-01-23 15:00:00,334.75,334.75,334.38,334.46,11398.0,330.1531,330.1531,329.7882,329.8671,11398.0
2020-01-23 15:10:00,334.41,334.41,333.95,333.97,13700.0,329.8177,329.8177,329.3641,329.3838,13700.0
2020-01-23 15:20:00,333.98,334.34,333.9,334.16,14365.0,329.3936,329.7487,329.3147,329.5712,14365.0
2020-01-23 15:30:00,334.13,335.07,334.13,335.07,17537.0,329.5416,330.4687,329.5416,330.4687,17537.0
2020-01-23 15:40:00,335.1,335.51,334.71,335.25,17568.0,330.4983,330.9026,330.1136,330.6462,17568.0
2020-01-23 15:50:00,335.11,335.84,334.92,335.33,82714.0,330.5081,331.2281,330.3207,330.7251,82714.0
2020-01-24 09:30:00,337.12,337.71,335.64,337.26,31864.0,332.4905,333.0724,331.0309,332.6286,31864.0
2020-01-24 09:40:00,337.36,337.37,336.73,336.93,7152.0,332.7272,332.7371,332.1059,332.3031,7152.0
2020-01-24 09:50:00,336.94,337.09,336.16,336.45,11192.0,332.313,332.4609,331.5437,331.8297,11192.0
2020-01-24 10:00:00,336.51,336.62,335.06,335.17,7571.0,331.8889,331.9974,330.4588,330.5673,7571.0
2020-01-24 10:10:00,335.16,335.51,335.08,335.24,7812.0,330.5574,330.9026,330.4785,330.6363,7812.0
2020-01-24 10:20:00,335.09,335.1,333.8,333.81,16621.0,330.4884,330.4983,329.2161,329.226,16621.0
2020-01-24 10:30:00,333.66,334.11,333.34,334.02,12938.0,329.078,329.5219,328.7624,329.4331,12938.0
2020-01-24 10:40:00,334.07,334.15,332.86,332.86,21216.0,329.4824,329.5613,328.289,328.289,21216.0
2020-01-24 10:50:00,332.94,333.35,332.75,332.92,11626.0,328.3679,328.7723,328.1805,328.3482,11626.0
2020-01-24 11:00:00,332.8,333.51,332.41,333.29,15987.0,328.2299,328.9301,327.8452,328.7131,15987.0
2020-01-24 11:10:00,333.19,333.38,331.66,332.04,12693.0,328.6145,328.8019,327.1055,327.4803,12693.0
2020-01-24 11:20:00,332.03,332.77,331.52,332.77,32037.0,327.4704,328.2003,326.9674,328.2003,32037.0
2020-01-24 11:30:00,332.87,332.87,331.76,332.47,19193.0,328.2989,328.2989,327.2041,327.9044,19193.0
2020-01-24 11:40:00,332.62,332.71,331.85,332.5,10300.0,328.0523,328.1411,327.2929,327.934,10300.0
2020-01-24 11:50:00,332.43,332.84,332.34,332.47,3434.0,327.8649,328.2693,327.7762,327.9044,3434.0
2020-01-24 12:00:00,332.25,332.32,331.82,332.2,4736.0,327.6874,327.7564,327.2633,327.6381,4736.0
2020-01-24 12:10:00,332.17,332.7,331.53,331.57,8167.0,327.6085,328.1312,326.9773,327.0167,8167.0
2020-01-24 12:20:00,331.68,333.1,331.68,333.05,8031.0,327.1252,328.5257,327.1252,328.4764,8031.0
2020-01-24 12:30:00,332.99,333.18,332.89,333.15,4714.0,328.4172,328.6046,328.3186,328.575,4714.0
2020-01-24 12:40:00,333.18,333.75,333.11,333.62,6994.0,328.6046,329.1668,328.5356,329.0386,6994.0
2020-01-24 12:50:00,333.49,333.66,333.25,333.64,6752.0,328.9104,329.078,328.6737,329.0583,6752.0
2020-01-24 13:00:00,333.46,333.46,332.52,333.26,12956.0,328.8808,328.8808,327.9537,328.6835,12956.0
2020-01-24 13:10:00,333.26,333.72,332.91,333.46,5890.0,328.6835,329.1372,328.3383,328.8808,5890.0
2020-01-24 13:20:00,333.38,333.98,333.33,333.63,4200.0,328.8019,329.3936,328.7526,329.0485,4200.0
2020-01-24 13:30:00,333.52,333.55,332.97,333.17,11994.0,328.94,328.9696,328.3975,328.5948,11994.0
2020-01-24 13:40:00,333.2,333.31,332.41,332.41,10134.0,328.6244,328.7328,327.8452,327.8452,10134.0
2020-01-24 13:50:00,332.5,333.53,332.5,333.34,9827.0,327.934,328.9498,327.934,328.7624,9827.0
2020-01-24 14:00:00,333.45,333.45,332.54,332.98,8699.0,328.8709,328.8709,327.9734,328.4074,8699.0
2020-01-24 14:10:00,332.93,332.93,332.21,332.28,6480.0,328.3581,328.3581,327.648,327.717,6480.0
2020-01-24 14:20:00,332.11,332.3,331.59,332.02,8572.0,327.5493,327.7367,327.0365,327.4606,8572.0
2020-01-24 14:30:00,332.07,332.84,332.07,332.55,6527.0,327.5099,328.2693,327.5099,327.9833,6527.0
2020-01-24 14:40:00,332.61,332.8,332.28,332.8,5177.0,328.0425,328.2299,327.717,328.2299,5177.0
2020-01-24 14:50:00,332.81,333.72,332.68,333.72,9219.0,328.2397,329.1372,328.1115,329.1372,9219.0
2020-01-24 15:00:00,333.68,333.92,333.49,333.84,6764.0,329.0978,329.3345,328.9104,329.2556,6764.0
2020-01-24 15:10:00,333.81,334.31,333.79,334.24,9808.0,329.226,329.7191,329.2063,329.6501,9808.0
2020-01-24 15:20:00,334.18,334.5,334.06,334.15,7007.0,329.5909,329.9065,329.4725,329.5613,7007.0
2020-01-24 15:30:00,334.07,334.07,333.02,333.02,17121.0,329.4824,329.4824,328.4468,328.4468,17121.0
2020-01-24 15:40:00,332.88,333.45,332.55,333.43,16424.0,328.3088,328.8709,327.9833,328.8512,16424.0
2020-01-24 15:50:00,333.43,334.48,333.05,333.67,58907.0,328.8512,329.8868,328.4764,329.0879,58907.0
2020-01-27 09:30:00,327.36,331.19,326.71,329.69,49846.0,322.8646,326.642,322.2235,325.1626,49846.0
2020-01-27 09:40:00,330.13,332.31,330.11,331.56,62266.0,325.5965,327.7466,325.5768,327.0069,62266.0
2020-01-27 09:50:00,331.65,332.57,330.96,331.4,18749.0,327.0956,328.003,326.4151,326.8491,18749.0
2020-01-27 10:00:00,331.51,331.51,330.02,330.89,10503.0,326.9576,326.9576,325.488,326.3461,10503.0
2020-01-27 10:10:00,330.81,331.35,330.33,330.69,9823.0,326.2672,326.7998,325.7938,326.1488,9823.0
2020-01-27 10:20:00,330.65,332.45,330.61,332.08,9037.0,326.1094,327.8847,326.0699,327.5197,9037.0
2020-01-27 10:30:00,331.99,332.11,331.35,331.89,7459.0,327.431,327.5493,326.7998,327.3323,7459.0
2020-01-27 10:40:00,331.91,331.94,331.25,331.57,11675.0,327.3521,327.3817,326.7011,327.0167,11675.0
2020-01-27 10:50:00,331.53,331.62,330.59,331.3,10788.0,326.9773,327.0661,326.0502,326.7505,10788.0
2020-01-27 11:00:00,331.35,332.0,331.1,331.5,16445.0,326.7998,327.4408,326.5532,326.9477,16445.0
2020-01-27 11:10:00,331.58,331.64,331.27,331.46,13477.0,327.0266,327.0858,326.7209,326.9083,13477.0
2020-01-27 11:20:00,331.48,332.24,331.48,332.12,11384.0,326.928,327.6775,326.928,327.5592,11384.0
2020-01-27 11:30:00,332.19,332.45,331.42,332.11,19903.0,327.6282,327.8847,326.8688,327.5493,19903.0
2020-01-27 11:40:00,332.18,332.18,331.68,331.69,11240.0,327.6184,327.6184,327.1252,327.1351,11240.0
2020-01-27 11:50:00,331.7,332.33,331.45,331.73,23221.0,327.145,327.7663,326.8984,327.1745,23221.0
2020-01-27 12:00:00,331.72,332.05,331.47,331.76,10777.0,327.1647,327.4902,326.9181,327.2041,10777.0
2020-01-27 12:10:00,331.75,332.1,331.6,331.61,15055.0,327.1943,327.5395,327.0463,327.0562,15055.0
2020-01-27 12:20:00,331.73,332.05,331.52,331.87,10482.0,327.1745,327.4902,326.9674,327.3126,10482.0
2020-01-27 12:30:00,331.88,332.22,331.81,332.11,16714.0,327.3225,327.6578,327.2534,327.5493,16714.0
2020-01-27 12:40:00,332.13,332.31,331.9,332.03,11976.0,327.5691,327.7466,327.3422,327.4704,11976.0
2020-01-27 12:50:00,332.04,332.1,331.08,331.66,9642.0,327.4803,327.5395,326.5335,327.1055,9642.0
2020-01-27 13:00:00,331.78,332.03,331.48,331.64,10040.0,327.2239,327.4704,326.928,327.0858,10040.0
2020-01-27 13:10:00,331.56,332.59,331.56,332.43,18793.0,327.0069,328.0227,327.0069,327.8649,18793.0
2020-01-27 13:20:00,332.34,332.62,331.92,332.06,6320.0,327.7762,328.0523,327.3619,327.5,6320.0
2020-01-27 13:30:00,331.99,332.12,331.72,331.9,11034.0,327.431,327.5592,327.1647,327.3422,11034.0
2020-01-27 13:40:00,331.85,332.01,331.52,331.67,18139.0,327.2929,327.4507,326.9674,327.1154,18139.0
2020-01-27 13:50:00,331.6,331.77,331.11,331.17,11647.0,327.0463,327.214,326.5631,326.6222,11647.0
2020-01-27 14:00:00,331.08,331.56,330.7,331.44,9311.0,326.5335,327.0069,326.1587,326.8885,9311.0
2020-01-27 14:10:00,331.47,331.92,331.45,331.73,7968.0,326.9181,327.3619,326.8984,327.1745,7968.0
2020-01-27 14:20:00,331.65,331.92,331.28,331.8,7931.0,327.0956,327.3619,326.7307,327.2436,7931.0
2020-01-27 14:30:00,331.79,331.89,331.01,331.18,9213.0,327.2337,327.3323,326.4644,326.6321,9213.0
2020-01-27 14:40:00,331.17,331.37,330.55,330.74,10041.0,326.6222,326.8195,326.0108,326.1981,10041.0
2020-01-27 14:50:00,330.5,331.03,330.46,330.91,13977.0,325.9614,326.4842,325.922,326.3658,13977.0
2020-01-27 15:00:00,330.94,331.49,330.79,331.13,9734.0,326.3954,326.9378,326.2475,326.5828,9734.0
2020-01-27 15:10:00,331.11,331.31,330.73,331.22,12680.0,326.5631,326.7603,326.1883,326.6715,12680.0
2020-01-27 15:20:00,331.09,331.34,330.65,330.92,11778.0,326.5433,326.7899,326.1094,326.3757,11778.0
2020-01-27 15:30:00,330.83,330.85,330.09,330.56,26935.0,326.2869,326.3066,325.5571,326.0206,26935.0
2020-01-27 15:40:00,330.57,330.83,330.34,330.34,21432.0,326.0305,326.2869,325.8036,325.8036,21432.0
2020-01-27 15:50:00,330.22,331.79,330.1,330.66,107093.0,325.6853,327.2337,325.5669,326.1192,107093.0
2020-01-28 09:30:00,332.23,332.99,329.22,329.39,39376.0,327.6677,328.4172,324.699,324.8667,39376.0
2020-01-28 09:40:00,329.77,331.06,329.77,331.02,30322.0,325.2415,326.5137,325.2415,326.4743,30322.0
2020-01-28 09:50:00,331.03,331.07,330.57,330.87,28573.0,326.4842,326.5236,326.0305,326.3264,28573.0
2020-01-28 10:00:00,331.02,331.61,330.57,331.49,26662.0,326.4743,327.0562,326.0305,326.9378,26662.0
2020-01-28 10:10:00,331.39,331.59,330.94,331.28,28408.0,326.8392,327.0365,326.3954,326.7307,28408.0
2020-01-28 10:20:00,331.39,332.52,331.24,332.34,26864.0,326.8392,327.9537,326.6913,327.7762,26864.0
2020-01-28 10:30:00,332.36,332.69,332.14,332.14,15847.0,327.7959,328.1214,327.5789,327.5789,15847.0
2020-01-28 10:40:00,332.29,333.27,332.23,332.78,47139.0,327.7269,328.6934,327.6677,328.2101,47139.0
2020-01-28 10:50:00,332.76,333.51,332.45,333.38,23160.0,328.1904,328.9301,327.8847,328.8019,23160.0
2020-01-28 11:00:00,333.54,333.58,332.49,332.94,23907.0,328.9597,328.9991,327.9241,328.3679,23907.0
2020-01-28 11:10:00,333.1,333.31,332.83,332.94,14661.0,328.5257,328.7328,328.2594,328.3679,14661.0
2020-01-28 11:20:00,332.92,333.48,332.74,333.12,12900.0,328.3482,328.9005,328.1707,328.5455,12900.0
2020-01-28 11:30:00,333.1,333.66,333.05,333.57,11007.0,328.5257,329.078,328.4764,328.9893,11007.0
2020-01-28 11:40:00,333.42,333.73,333.01,333.14,14379.0,328.8413,329.1471,328.437,328.5652,14379.0
2020-01-28 11:50:00,333.11,333.32,332.85,333.02,11390.0,328.5356,328.7427,328.2792,328.4468,11390.0
2020-01-28 12:00:00,333.01,333.14,332.68,333.11,13948.0,328.437,328.5652,328.1115,328.5356,13948.0
2020-01-28 12:10:00,333.18,333.46,333.01,333.44,15478.0,328.6046,328.8808,328.437,328.8611,15478.0
2020-01-28 12:20:00,333.57,333.67,333.3,333.55,14320.0,328.9893,329.0879,328.723,328.9696,14320.0
2020-01-28 12:30:00,333.49,333.49,332.9,332.91,17342.0,328.9104,328.9104,328.3285,328.3383,17342.0
2020-01-28 12:40:00,332.87,333.15,332.54,332.74,15646.0,328.2989,328.575,327.9734,328.1707,15646.0
2020-01-28 12:50:00,332.83,332.93,332.4,332.72,20096.0,328.2594,328.3581,327.8353,328.151,20096.0
2020-01-28 13:00:00,332.71,332.82,332.39,332.42,14800.0,328.1411,328.2496,327.8255,327.8551,14800.0
2020-01-28 13:10:00,332.36,332.62,332.35,332.41,11649.0,327.7959,328.0523,327.786,327.8452,11649.0
2020-01-28 13:20:00,332.38,332.94,332.34,332.37,12201.0,327.8156,328.3679,327.7762,327.8058,12201.0
2020-01-28 13:30:00,332.35,332.55,331.79,332.0,16100.0,327.786,327.9833,327.2337,327.4408,16100.0
2020-01-28 13:40:00,332.0,332.74,332.0,332.7,18124.0,327.4408,328.1707,327.4408,328.1312,18124.0
2020-01-28 13:50:00,332.64,332.69,332.39,332.5,13463.0,328.072,328.1214,327.8255,327.934,13463.0
2020-01-28 14:00:00,332.5,332.64,332.38,332.43,10679.0,327.934,328.072,327.8156,327.8649,10679.0
2020-01-28 14:10:00,332.41,332.89,332.37,332.47,22301.0,327.8452,328.3186,327.8058,327.9044,22301.0
2020-01-28 14:20:00,332.45,332.95,332.43,332.76,17529.0,327.8847,328.3778,327.8649,328.1904,17529.0
2020-01-28 14:30:00,332.76,333.8,332.54,333.33,36864.0,328.1904,329.2161,327.9734,328.7526,36864.0
2020-01-28 14:40:00,333.28,334.44,333.19,334.29,13830.0,328.7033,329.8473,328.6145,329.6994,13830.0
2020-01-28 14:50:00,334.13,334.3,333.8,334.0,13014.0,329.5416,329.7093,329.2161,329.4134,13014.0
2020-01-28 15:00:00,334.05,334.08,333.48,333.56,16961.0,329.4627,329.4923,328.9005,328.9794,16961.0
2020-01-28 15:10:00,333.66,333.87,333.32,333.52,14644.0,329.078,329.2852,328.7427,328.94,14644.0
2020-01-28 15:20:00,333.48,333.88,333.46,333.81,17911.0,328.9005,329.295,328.8808,329.226,17911.0
2020-01-28 15:30:00,333.85,333.86,333.5,333.58,25813.0,329.2654,329.2753,328.9202,328.9991,25813.0
2020-01-28 15:40:00,333.52,334.14,333.46,334.09,26280.0,328.94,329.5515,328.8808,329.5021,26280.0
2020-01-28 15:50:00,334.07,334.15,333.14,333.26,69766.0,329.4824,329.5613,328.5652,328.6835,69766.0
2020-01-29 09:30:00,335.63,335.63,333.82,333.82,42176.0,331.021,331.021,329.2358,329.2358,42176.0
2020-01-29 09:40:00,334.21,334.55,333.42,333.76,7969.0,329.6205,329.9558,328.8413,329.1767,7969.0
2020-01-29 09:50:00,333.82,334.35,333.41,333.62,17388.0,329.2358,329.7586,328.8315,329.0386,17388.0
2020-01-29 10:00:00,333.61,334.25,333.39,333.82,23017.0,329.0287,329.6599,328.8118,329.2358,23017.0
2020-01-29 10:10:00,333.77,334.09,333.5,333.75,27587.0,329.1865,329.5021,328.9202,329.1668,27587.0
2020-01-29 10:20:00,333.71,334.97,333.71,334.82,24795.0,329.1274,330.3701,329.1274,330.2221,24795.0
2020-01-29 10:30:00,335.22,335.27,334.44,334.44,14331.0,330.6166,330.6659,329.8473,329.8473,14331.0
2020-01-29 10:40:00,334.53,334.87,334.24,334.86,12415.0,329.9361,330.2714,329.6501,330.2616,12415.0
2020-01-29 10:50:00,335.0,335.24,334.64,334.95,11927.0,330.3996,330.6363,330.0446,330.3503,11927.0
2020-01-29 11:00:00,334.88,335.34,334.82,335.04,9747.0,330.2813,330.735,330.2221,330.4391,9747.0
2020-01-29 11:10:00,335.01,335.22,334.24,335.02,17534.0,330.4095,330.6166,329.6501,330.4194,17534.0
2020-01-29 11:20:00,335.11,335.21,334.92,334.97,14437.0,330.5081,330.6068,330.3207,330.3701,14437.0
2020-01-29 11:30:00,334.88,335.17,334.64,335.05,9382.0,330.2813,330.5673,330.0446,330.449,9382.0
2020-01-29 11:40:00,335.03,335.2,334.87,334.94,12559.0,330.4292,330.5969,330.2714,330.3405,12559.0
2020-01-29 11:50:00,334.87,335.33,334.87,335.04,18558.0,330.2714,330.7251,330.2714,330.4391,18558.0
2020-01-29 12:00:00,335.04,335.31,334.97,335.03,19178.0,330.4391,330.7054,330.3701,330.4292,19178.0
2020-01-29 12:10:00,335.05,335.21,334.91,335.06,15170.0,330.449,330.6068,330.3109,330.4588,15170.0
2020-01-29 12:20:00,335.13,335.28,334.92,335.28,30771.0,330.5279,330.6758,330.3207,330.6758,30771.0
2020-01-29 12:30:00,335.48,335.56,335.02,335.06,16258.0,330.873,330.952,330.4194,330.4588,16258.0
2020-01-29 12:40:00,335.06,335.9,334.95,335.73,7666.0,330.4588,331.2873,330.3503,331.1196,7666.0
2020-01-29 12:50:00,335.65,335.74,335.36,335.65,8545.0,331.0407,331.1295,330.7547,331.0407,8545.0
2020-01-29 13:00:00,335.69,336.0,335.57,335.6,34954.0,331.0802,331.3859,330.9618,330.9914,34954.0
2020-01-29 13:10:00,335.67,335.75,335.46,335.5,72371.0,331.0604,331.1393,330.8533,330.8928,72371.0
2020-01-29 13:20:00,335.5,336.69,335.45,336.44,126632.0,330.8928,332.0664,330.8435,331.8199,126632.0
2020-01-29 13:30:00,336.44,336.95,336.43,336.62,19012.0,331.8199,332.3229,331.81,331.9974,19012.0
2020-01-29 13:40:00,336.69,336.98,336.44,336.86,13872.0,332.0664,332.3525,331.8199,332.2341,13872.0
2020-01-29 13:50:00,336.85,337.1,335.92,336.79,9010.0,332.2242,332.4708,331.307,332.1651,9010.0
2020-01-29 14:00:00,336.65,337.38,336.5,337.11,9103.0,332.027,332.747,331.879,332.4807,9103.0
2020-01-29 14:10:00,337.01,337.06,336.57,336.71,9467.0,332.382,332.4314,331.9481,332.0862,9467.0
2020-01-29 14:20:00,336.9,337.47,336.9,337.25,13081.0,332.2735,332.8357,332.2735,332.6187,13081.0
2020-01-29 14:30:00,337.45,337.64,337.02,337.16,11618.0,332.816,333.0034,332.3919,332.53,11618.0
2020-01-29 14:40:00,337.14,337.14,336.72,336.89,12915.0,332.5103,332.5103,332.096,332.2637,12915.0
2020-01-29 14:50:00,336.96,337.3,336.3,336.3,12956.0,332.3327,332.6681,331.6818,331.6818,12956.0
2020-01-29 15:00:00,336.41,336.67,335.91,336.66,24897.0,331.7903,332.0467,331.2971,332.0368,24897.0
2020-01-29 15:10:00,336.76,336.9,335.34,335.66,19418.0,332.1355,332.2735,330.735,331.0506,19418.0
2020-01-29 15:20:00,335.57,335.57,334.99,335.32,24966.0,330.9618,330.9618,330.3898,330.7152,24966.0
2020-01-29 15:30:00,335.27,335.52,334.85,334.88,29755.0,330.6659,330.9125,330.2517,330.2813,29755.0
2020-01-29 15:40:00,334.9,335.07,334.56,334.78,40082.0,330.301,330.4687,329.9657,330.1827,40082.0
2020-01-29 15:50:00,334.68,334.77,333.93,333.99,66941.0,330.084,330.1728,329.3443,329.4035,66941.0
2020-01-30 09:30:00,318.7,322.69,317.0,321.12,199747.0,314.3235,318.2587,312.6468,316.7102,199747.0
2020-01-30 09:40:00,321.29,321.99,319.01,320.9,92847.0,316.8779,317.5683,314.6292,316.4933,92847.0
2020-01-30 09:50:00,320.7,323.6,320.64,321.6,119035.0,316.296,319.1562,316.2368,317.1837,119035.0
2020-01-30 10:00:00,321.99,325.0,321.29,322.14,159833.0,317.5683,320.537,316.8779,317.7162,159833.0
2020-01-30 10:10:00,322.37,324.25,320.15,323.96,55485.0,317.9431,319.7973,315.7536,319.5112,55485.0
2020-01-30 10:20:00,323.62,324.33,322.14,322.25,71733.0,319.1759,319.8762,317.7162,317.8247,71733.0
2020-01-30 10:30:00,322.19,322.42,320.0,320.01,73926.0,317.7656,317.9924,315.6056,315.6155,73926.0
2020-01-30 10:40:00,320.11,321.35,319.7,320.56,82863.0,315.7141,316.9371,315.3097,316.1579,82863.0
2020-01-30 10:50:00,320.61,321.35,319.95,320.0,61871.0,316.2073,316.9371,315.5563,315.6056,61871.0
2020-01-30 11:00:00,320.07,320.96,319.97,320.0,53616.0,315.6747,316.5524,315.576,315.6056,53616.0
2020-01-30 11:10:00,320.04,320.25,319.51,319.51,56070.0,315.6451,315.8522,315.1224,315.1224,56070.0
2020-01-30 11:20:00,319.56,320.32,318.75,319.56,84185.0,315.1717,315.9212,314.3728,315.1717,84185.0
2020-01-30 11:30:00,319.55,320.1,319.0,319.91,45859.0,315.1618,315.7043,314.6194,315.5169,45859.0
2020-01-30 11:40:00,319.87,320.15,319.37,319.75,37084.0,315.4774,315.7536,314.9843,315.3591,37084.0
2020-01-30 11:50:00,319.85,320.09,319.09,319.09,44729.0,315.4577,315.6944,314.7081,314.7081,44729.0
2020-01-30 12:00:00,319.12,319.62,319.02,319.24,34881.0,314.7377,315.2308,314.6391,314.8561,34881.0
2020-01-30 12:10:00,319.15,319.33,318.86,319.03,69928.0,314.7673,314.9448,314.4813,314.6489,69928.0
2020-01-30 12:20:00,319.01,319.75,318.28,318.42,22140.0,314.6292,315.3591,313.9092,314.0473,22140.0
2020-01-30 12:30:00,318.45,319.06,317.92,318.61,25942.0,314.0769,314.6785,313.5542,314.2347,25942.0
2020-01-30 12:40:00,318.59,318.91,318.25,318.44,28307.0,314.215,314.5306,313.8797,314.067,28307.0
2020-01-30 12:50:00,318.5,319.33,318.42,319.07,29788.0,314.1262,314.9448,314.0473,314.6884,29788.0
2020-01-30 13:00:00,319.06,320.19,318.9,319.98,32664.0,314.6785,315.793,314.5207,315.5859,32664.0
2020-01-30 13:10:00,320.0,320.23,319.71,319.88,44707.0,315.6056,315.8325,315.3196,315.4873,44707.0
2020-01-30 13:20:00,319.86,319.86,318.89,319.3,25529.0,315.4675,315.4675,314.5109,314.9152,25529.0
2020-01-30 13:30:00,319.28,319.71,319.06,319.34,13568.0,314.8955,315.3196,314.6785,314.9547,13568.0
2020-01-30 13:40:00,319.33,319.4,318.93,319.24,15670.0,314.9448,315.0139,314.5503,314.8561,15670.0
2020-01-30 13:50:00,319.28,319.36,317.64,317.98,25554.0,314.8955,314.9744,313.278,313.6134,25554.0
2020-01-30 14:00:00,318.03,318.36,317.91,318.31,33752.0,313.6627,313.9881,313.5443,313.9388,33752.0
2020-01-30 14:10:00,318.37,318.67,318.24,318.47,33810.0,313.998,314.2939,313.8698,314.0966,33810.0
2020-01-30 14:20:00,318.41,318.92,317.65,318.01,30516.0,314.0375,314.5405,313.2879,313.643,30516.0
2020-01-30 14:30:00,317.94,318.11,317.74,317.86,49777.0,313.5739,313.7416,313.3767,313.495,49777.0
2020-01-30 14:40:00,317.88,319.0,317.44,317.9,51244.0,313.5147,314.6194,313.0808,313.5345,51244.0
2020-01-30 14:50:00,317.89,318.91,317.56,318.07,37586.0,313.5246,314.5306,313.1991,313.7021,37586.0
2020-01-30 15:00:00,318.07,318.53,317.62,317.75,45928.0,313.7021,314.1558,313.2583,313.3865,45928.0
2020-01-30 15:10:00,317.78,318.31,317.52,317.73,45940.0,313.4161,313.9388,313.1597,313.3668,45940.0
2020-01-30 15:20:00,317.67,318.61,317.44,317.74,65603.0,313.3076,314.2347,313.0808,313.3767,65603.0
2020-01-30 15:30:00,317.94,318.08,317.36,317.71,79263.0,313.5739,313.712,313.0019,313.3471,79263.0
2020-01-30 15:40:00,317.68,318.16,317.4,317.53,119934.0,313.3175,313.7909,313.0413,313.1695,119934.0
2020-01-30 15:50:00,317.48,320.07,317.41,319.73,215557.0,313.1202,315.6747,313.0512,315.3393,215557.0
2020-01-31 09:30:00,322.23,322.98,320.08,321.52,95241.0,317.805,318.5447,315.6845,317.1048,95241.0
2020-01-31 09:40:00,321.54,322.5,320.73,320.9,36536.0,317.1245,318.0713,316.3256,316.4933,36536.0
2020-01-31 09:50:00,320.93,321.86,318.28,318.41,65026.0,316.5229,317.4401,313.9092,314.0375,65026.0
2020-01-31 10:00:00,318.54,319.55,318.52,319.24,42328.0,314.1657,315.1618,314.146,314.8561,42328.0
2020-01-31 10:10:00,319.16,319.37,318.72,319.27,13441.0,314.7772,314.9843,314.3432,314.8857,13441.0
2020-01-31 10:20:00,319.16,319.81,318.34,318.44,24354.0,314.7772,315.4182,313.9684,314.067,24354.0
2020-01-31 10:30:00,318.36,319.07,318.36,318.64,15324.0,313.9881,314.6884,313.9881,314.2643,15324.0
2020-01-31 10:40:00,318.65,318.76,318.29,318.39,13146.0,314.2742,314.3827,313.9191,314.0177,13146.0
2020-01-31 10:50:00,318.34,318.34,316.12,316.27,50129.0,313.9684,313.9684,311.7789,311.9268,50129.0
2020-01-31 11:00:00,316.29,317.05,316.14,316.34,25619.0,311.9466,312.6961,311.7986,311.9959,25619.0
2020-01-31 11:10:00,316.43,317.03,315.68,315.83,33070.0,312.0847,312.6764,311.345,311.4929,33070.0
2020-01-31 11:20:00,315.67,315.85,314.5,314.5,42490.0,311.3351,311.5126,310.1812,310.1812,42490.0
2020-01-31 11:30:00,314.44,314.87,313.82,313.85,29291.0,310.122,310.5461,309.5105,309.5401,29291.0
2020-01-31 11:40:00,313.94,314.24,313.35,313.35,57770.0,309.6288,309.9247,309.0469,309.0469,57770.0
2020-01-31 11:50:00,313.3,313.79,312.67,313.53,55366.0,308.9976,309.4809,308.3763,309.2245,55366.0
2020-01-31 12:00:00,313.53,313.91,312.82,313.13,26035.0,309.2245,309.5993,308.5242,308.83,26035.0
2020-01-31 12:10:00,313.13,313.45,312.29,312.4,39338.0,308.83,309.1456,308.0015,308.11,39338.0
2020-01-31 12:20:00,312.45,312.48,311.81,312.26,36052.0,308.1593,308.1889,307.5281,307.9719,36052.0
2020-01-31 12:30:00,312.21,312.72,311.54,311.65,21910.0,307.9226,308.4256,307.2618,307.3703,21910.0
2020-01-31 12:40:00,311.6,312.39,310.91,312.38,49235.0,307.321,308.1001,306.6405,308.0903,49235.0
2020-01-31 12:50:00,312.38,313.83,312.08,313.69,20746.0,308.0903,309.5204,307.7944,309.3823,20746.0
2020-01-31 13:00:00,313.69,314.05,313.45,313.59,22823.0,309.3823,309.7373,309.1456,309.2837,22823.0
2020-01-31 13:10:00,313.59,313.6,313.0,313.0,16251.0,309.2837,309.2935,308.7018,308.7018,16251.0
2020-01-31 13:20:00,312.99,313.71,312.81,313.44,23255.0,308.6919,309.402,308.5144,309.1357,23255.0
2020-01-31 13:30:00,313.43,313.43,312.5,312.71,16233.0,309.1258,309.1258,308.2086,308.4157,16233.0
2020-01-31 13:40:00,312.73,313.07,312.45,313.0,16244.0,308.4355,308.7708,308.1593,308.7018,16244.0
2020-01-31 13:50:00,312.93,313.59,312.89,313.53,18493.0,308.6327,309.2837,308.5933,309.2245,18493.0
2020-01-31 14:00:00,313.45,313.66,313.12,313.23,24529.0,309.1456,309.3527,308.8201,308.9286,24529.0
2020-01-31 14:10:00,313.28,313.65,313.13,313.63,25691.0,308.9779,309.3428,308.83,309.3231,25691.0
2020-01-31 14:20:00,313.66,313.66,312.91,313.51,25240.0,309.3527,309.3527,308.613,309.2048,25240.0
2020-01-31 14:30:00,313.45,314.55,313.39,314.3,36989.0,309.1456,310.2305,309.0864,309.9839,36989.0
2020-01-31 14:40:00,314.3,314.31,312.83,312.86,47260.0,309.9839,309.9938,308.5341,308.5637,47260.0
2020-01-31 14:50:00,312.86,313.25,312.6,312.79,37962.0,308.5637,308.9483,308.3072,308.4946,37962.0
2020-01-31 15:00:00,312.76,313.1,312.45,312.85,40425.0,308.4651,308.8004,308.1593,308.5538,40425.0
2020-01-31 15:10:00,312.81,312.94,311.89,312.28,53718.0,308.5144,308.6426,307.607,307.9916,53718.0
2020-01-31 15:20:00,312.34,313.32,311.98,312.6,63365.0,308.0508,309.0174,307.6958,308.3072,63365.0
2020-01-31 15:30:00,312.66,313.28,312.07,312.07,102775.0,308.3664,308.9779,307.7845,307.7845,102775.0
2020-01-31 15:40:00,312.11,313.05,311.21,312.64,78547.0,307.824,308.7511,306.9363,308.3467,78547.0
2020-01-31 15:50:00,312.49,313.9,312.4,312.9,184220.0,308.1988,309.5894,308.11,308.6031,184220.0
2020-02-03 09:30:00,316.81,319.89,315.11,318.95,90071.0,312.4594,315.4971,310.7828,314.57,90071.0
2020-02-03 09:40:00,318.95,319.89,317.88,319.3,41495.0,314.57,315.4971,313.5147,314.9152,41495.0
2020-02-03 09:50:00,319.62,321.56,319.59,320.23,50681.0,315.2308,317.1442,315.2013,315.8325,50681.0
2020-02-03 10:00:00,320.28,321.15,318.83,320.04,51866.0,315.8818,316.7398,314.4517,315.6451,51866.0
2020-02-03 10:10:00,319.92,320.83,319.0,320.83,73121.0,315.5267,316.4242,314.6194,316.4242,73121.0
2020-02-03 10:20:00,320.9,320.97,319.71,320.19,39593.0,316.4933,316.5623,315.3196,315.793,39593.0
2020-02-03 10:30:00,320.11,320.11,318.6,318.6,20139.0,315.7141,315.7141,314.2249,314.2249,20139.0
2020-02-03 10:40:00,318.5,318.86,316.92,317.06,76191.0,314.1262,314.4813,312.5679,312.706,76191.0
2020-02-03 10:50:00,317.1,317.68,316.21,317.22,51679.0,312.7455,313.3175,311.8677,312.8638,51679.0
2020-02-03 11:00:00,317.36,318.33,317.11,317.16,39523.0,313.0019,313.9586,312.7553,312.8046,39523.0
2020-02-03 11:10:00,317.17,318.09,316.97,317.99,60577.0,312.8145,313.7219,312.6172,313.6232,60577.0
2020-02-03 11:20:00,317.89,318.35,317.79,317.98,36499.0,313.5246,313.9783,313.426,313.6134,36499.0
2020-02-03 11:30:00,318.11,318.31,317.79,318.22,25622.0,313.7416,313.9388,313.426,313.8501,25622.0
2020-02-03 11:40:00,318.34,318.39,317.47,317.56,48495.0,313.9684,314.0177,313.1104,313.1991,48495.0
2020-02-03 11:50:00,317.55,318.57,317.46,318.47,16911.0,313.1893,314.1953,313.1005,314.0966,16911.0
2020-02-03 12:00:00,318.53,318.75,317.98,318.07,46064.0,314.1558,314.3728,313.6134,313.7021,46064.0
2020-02-03 12:10:00,318.06,319.43,317.91,319.43,41363.0,313.6923,315.0435,313.5443,315.0435,41363.0
2020-02-03 12:20:00,319.38,319.92,319.23,319.73,14031.0,314.9941,315.5267,314.8462,315.3393,14031.0
2020-02-03 12:30:00,319.74,319.8,319.23,319.42,16174.0,315.3492,315.4084,314.8462,315.0336,16174.0
2020-02-03 12:40:00,319.51,319.52,318.46,318.79,42270.0,315.1224,315.1322,314.0868,314.4122,42270.0
2020-02-03 12:50:00,318.8,318.92,318.08,318.56,35607.0,314.4221,314.5405,313.712,314.1854,35607.0
2020-02-03 13:00:00,318.63,319.02,318.55,319.0,44679.0,314.2544,314.6391,314.1755,314.6194,44679.0
2020-02-03 13:10:00,318.95,319.36,318.58,318.69,77338.0,314.57,314.9744,314.2051,314.3136,77338.0
2020-02-03 13:20:00,318.62,319.83,318.61,319.26,67414.0,314.2446,315.438,314.2347,314.8758,67414.0
2020-02-03 13:30:00,319.36,320.99,319.35,320.84,16746.0,314.9744,316.582,314.9646,316.4341,16746.0
2020-02-03 13:40:00,320.77,321.0,320.55,320.92,15622.0,316.3651,316.5919,316.1481,316.513,15622.0
2020-02-03 13:50:00,320.93,320.93,320.47,320.71,22378.0,316.5229,316.5229,316.0692,316.3059,22378.0
2020-02-03 14:00:00,320.6,320.68,320.08,320.18,18958.0,316.1974,316.2763,315.6845,315.7832,18958.0
2020-02-03 14:10:00,320.09,320.12,319.11,319.23,25342.0,315.6944,315.724,314.7278,314.8462,25342.0
2020-02-03 14:20:00,319.2,319.46,318.81,318.95,21900.0,314.8166,315.073,314.432,314.57,21900.0
2020-02-03 14:30:00,318.94,319.28,318.6,318.71,21179.0,314.5602,314.8955,314.2249,314.3333,21179.0
2020-02-03 14:40:00,318.69,319.37,318.64,319.28,33109.0,314.3136,314.9843,314.2643,314.8955,33109.0
2020-02-03 14:50:00,319.23,319.4,318.92,319.07,39524.0,314.8462,315.0139,314.5405,314.6884,39524.0
2020-02-03 15:00:00,319.13,319.33,318.89,319.27,30800.0,314.7476,314.9448,314.5109,314.8857,30800.0
2020-02-03 15:10:00,319.27,319.92,319.19,319.91,24465.0,314.8857,315.5267,314.8068,315.5169,24465.0
2020-02-03 15:20:00,319.93,320.38,319.59,320.19,32946.0,315.5366,315.9804,315.2013,315.793,32946.0
2020-02-03 15:30:00,320.22,320.35,319.83,319.86,38530.0,315.8226,315.9508,315.438,315.4675,38530.0
2020-02-03 15:40:00,319.85,320.0,318.85,318.98,51271.0,315.4577,315.6056,314.4714,314.5996,51271.0
2020-02-03 15:50:00,318.88,318.89,317.77,318.33,144337.0,314.501,314.5109,313.4063,313.9586,144337.0
2020-02-04 09:30:00,321.84,325.88,321.01,325.53,107658.0,317.4204,321.4049,316.6018,321.0597,107658.0
2020-02-04 09:40:00,325.54,326.54,325.14,326.25,43423.0,321.0695,322.0558,320.675,321.7698,43423.0
2020-02-04 09:50:00,326.26,326.48,324.62,325.47,61767.0,321.7797,321.9966,320.1622,321.0005,61767.0
2020-02-04 10:00:00,325.46,325.64,324.15,324.63,27707.0,320.9906,321.1682,319.6986,320.172,27707.0
2020-02-04 10:10:00,324.65,324.94,323.87,324.78,19454.0,320.1918,320.4778,319.4225,320.32,19454.0
2020-02-04 10:20:00,324.77,325.54,324.01,325.41,31116.0,320.3101,321.0695,319.5606,320.9413,31116.0
2020-02-04 10:30:00,325.42,326.17,323.57,325.88,60082.0,320.9512,321.6909,319.1266,321.4049,60082.0
2020-02-04 10:40:00,325.99,327.79,325.82,327.79,26585.0,321.5134,323.2887,321.3457,323.2887,26585.0
2020-02-04 10:50:00,327.68,328.0,325.6,326.18,41507.0,323.1802,323.4958,321.1287,321.7008,41507.0
2020-02-04 11:00:00,326.4,327.64,326.28,327.4,23457.0,321.9177,323.1407,321.7994,322.904,23457.0
2020-02-04 11:10:00,327.42,327.86,326.9,327.41,30843.0,322.9237,323.3577,322.4109,322.9139,30843.0
2020-02-04 11:20:00,327.36,327.6,326.79,326.79,20054.0,322.8646,323.1013,322.3024,322.3024,20054.0
2020-02-04 11:30:00,326.82,327.23,326.44,326.73,9900.0,322.332,322.7363,321.9572,322.2432,9900.0
2020-02-04 11:40:00,326.71,326.71,325.83,326.47,29158.0,322.2235,322.2235,321.3556,321.9868,29158.0
2020-02-04 11:50:00,326.46,326.46,325.68,325.85,10383.0,321.9769,321.9769,321.2076,321.3753,10383.0
2020-02-04 12:00:00,325.86,326.46,325.85,325.98,12305.0,321.3852,321.9769,321.3753,321.5035,12305.0
2020-02-04 12:10:00,326.0,326.93,325.92,326.13,16492.0,321.5232,322.4405,321.4443,321.6514,16492.0
2020-02-04 12:20:00,326.03,326.96,326.03,326.96,10064.0,321.5528,322.47,321.5528,322.47,10064.0
2020-02-04 12:30:00,326.98,327.61,326.88,327.57,25762.0,322.4898,323.1111,322.3911,323.0717,25762.0
2020-02-04 12:40:00,327.57,327.63,326.87,327.05,26545.0,323.0717,323.1308,322.3813,322.5588,26545.0
2020-02-04 12:50:00,326.98,327.29,326.87,327.23,9073.0,322.4898,322.7955,322.3813,322.7363,9073.0
2020-02-04 13:00:00,327.25,327.28,326.28,326.28,26543.0,322.7561,322.7857,321.7994,321.7994,26543.0
2020-02-04 13:10:00,326.33,326.41,325.66,325.69,12657.0,321.8487,321.9276,321.1879,321.2175,12657.0
2020-02-04 13:20:00,325.65,325.66,324.84,325.5,22617.0,321.178,321.1879,320.3792,321.0301,22617.0
2020-02-04 13:30:00,325.42,326.48,325.29,326.46,64855.0,320.9512,321.9966,320.823,321.9769,64855.0
2020-02-04 13:40:00,326.46,326.76,326.19,326.35,14447.0,321.9769,322.2728,321.7106,321.8684,14447.0
2020-02-04 13:50:00,326.36,326.69,326.35,326.53,9597.0,321.8783,322.2038,321.8684,322.046,9597.0
2020-02-04 14:00:00,326.53,327.34,326.45,327.2,15965.0,322.046,322.8448,321.9671,322.7068,15965.0
2020-02-04 14:10:00,327.19,327.31,326.86,326.89,19756.0,322.6969,322.8152,322.3714,322.401,19756.0
2020-02-04 14:20:00,326.89,327.25,326.8,327.2,11290.0,322.401,322.7561,322.3122,322.7068,11290.0
2020-02-04 14:30:00,327.15,327.69,327.14,327.42,15929.0,322.6574,323.19,322.6476,322.9237,15929.0
2020-02-04 14:40:00,327.43,327.76,327.38,327.68,16891.0,322.9336,323.2591,322.8843,323.1802,16891.0
2020-02-04 14:50:00,327.75,327.88,327.46,327.53,22782.0,323.2492,323.3774,322.9632,323.0322,22782.0
2020-02-04 15:00:00,327.52,327.95,327.27,327.93,28151.0,323.0224,323.4465,322.7758,323.4267,28151.0
2020-02-04 15:10:00,327.89,328.35,327.79,328.3,30307.0,323.3873,323.841,323.2887,323.7916,30307.0
2020-02-04 15:20:00,328.36,328.48,327.94,328.28,29400.0,323.8508,323.9692,323.4366,323.7719,29400.0
2020-02-04 15:30:00,328.31,328.64,328.14,328.2,48028.0,323.8015,324.127,323.6338,323.693,48028.0
2020-02-04 15:40:00,328.17,328.17,326.11,326.22,76188.0,323.6634,323.6634,321.6317,321.7402,76188.0
2020-02-04 15:50:00,326.13,326.76,325.88,325.97,144063.0,321.6514,322.2728,321.4049,321.4936,144063.0
2020-02-05 09:30:00,330.26,332.74,329.14,332.35,88819.0,325.7247,328.1707,324.6201,327.786,88819.0
2020-02-05 09:40:00,332.31,332.34,330.87,331.75,48070.0,327.7466,327.7762,326.3264,327.1943,48070.0
2020-02-05 09:50:00,331.97,332.28,331.2,332.05,40012.0,327.4113,327.717,326.6518,327.4902,40012.0
2020-02-05 10:00:00,331.86,332.1,331.16,331.42,40852.0,327.3028,327.5395,326.6124,326.8688,40852.0
2020-02-05 10:10:00,331.45,331.8,330.77,331.8,75877.0,326.8984,327.2436,326.2277,327.2436,75877.0
2020-02-05 10:20:00,331.74,332.31,331.05,331.2,26791.0,327.1844,327.7466,326.5039,326.6518,26791.0
2020-02-05 10:30:00,331.08,331.08,329.55,329.81,26256.0,326.5335,326.5335,325.0245,325.2809,26256.0
2020-02-05 10:40:00,329.81,331.3,329.81,331.2,32643.0,325.2809,326.7505,325.2809,326.6518,32643.0
2020-02-05 10:50:00,331.1,332.4,331.08,332.26,45731.0,326.5532,327.8353,326.5335,327.6973,45731.0
2020-02-05 11:00:00,332.2,332.2,331.0,331.0,29706.0,327.6381,327.6381,326.4546,326.4546,29706.0
2020-02-05 11:10:00,331.0,331.8,330.95,331.64,17231.0,326.4546,327.2436,326.4053,327.0858,17231.0
2020-02-05 11:20:00,331.65,331.99,331.28,331.99,14805.0,327.0956,327.431,326.7307,327.431,14805.0
2020-02-05 11:30:00,331.9,332.25,331.42,331.54,21801.0,327.3422,327.6874,326.8688,326.9872,21801.0
2020-02-05 11:40:00,331.39,332.53,331.34,332.53,14710.0,326.8392,327.9636,326.7899,327.9636,14710.0
2020-02-05 11:50:00,332.51,332.97,332.3,332.83,16593.0,327.9438,328.3975,327.7367,328.2594,16593.0
2020-02-05 12:00:00,332.81,332.88,332.2,332.41,23537.0,328.2397,328.3088,327.6381,327.8452,23537.0
2020-02-05 12:10:00,332.37,332.78,332.29,332.36,14245.0,327.8058,328.2101,327.7269,327.7959,14245.0
2020-02-05 12:20:00,332.29,332.58,332.06,332.06,12220.0,327.7269,328.0129,327.5,327.5,12220.0
2020-02-05 12:30:00,332.16,332.24,332.05,332.23,8253.0,327.5986,327.6775,327.4902,327.6677,8253.0
2020-02-05 12:40:00,332.18,332.54,332.1,332.44,6623.0,327.6184,327.9734,327.5395,327.8748,6623.0
2020-02-05 12:50:00,332.49,332.94,332.35,332.37,10699.0,327.9241,328.3679,327.786,327.8058,10699.0
2020-02-05 13:00:00,332.29,332.44,332.12,332.15,10151.0,327.7269,327.8748,327.5592,327.5888,10151.0
2020-02-05 13:10:00,332.11,332.49,332.06,332.31,20903.0,327.5493,327.9241,327.5,327.7466,20903.0
2020-02-05 13:20:00,332.36,332.96,332.36,332.92,16416.0,327.7959,328.3877,327.7959,328.3482,16416.0
2020-02-05 13:30:00,332.95,333.18,332.84,333.0,11130.0,328.3778,328.6046,328.2693,328.4271,11130.0
2020-02-05 13:40:00,333.11,333.39,333.09,333.33,10613.0,328.5356,328.8118,328.5159,328.7526,10613.0
2020-02-05 13:50:00,333.28,333.36,332.9,333.15,17811.0,328.7033,328.7822,328.3285,328.575,17811.0
2020-02-05 14:00:00,333.13,333.23,332.8,333.07,12883.0,328.5553,328.6539,328.2299,328.4961,12883.0
2020-02-05 14:10:00,333.07,333.28,332.81,333.14,16494.0,328.4961,328.7033,328.2397,328.5652,16494.0
2020-02-05 14:20:00,333.2,333.5,333.17,333.46,13280.0,328.6244,328.9202,328.5948,328.8808,13280.0
2020-02-05 14:30:00,333.53,333.65,333.02,333.56,16372.0,328.9498,329.0682,328.4468,328.9794,16372.0
2020-02-05 14:40:00,333.62,333.64,332.56,332.57,21502.0,329.0386,329.0583,327.9931,328.003,21502.0
2020-02-05 14:50:00,332.57,332.88,332.42,332.56,23875.0,328.003,328.3088,327.8551,327.9931,23875.0
2020-02-05 15:00:00,332.67,332.92,332.44,332.63,22408.0,328.1016,328.3482,327.8748,328.0622,22408.0
2020-02-05 15:10:00,332.6,332.64,332.13,332.59,25256.0,328.0326,328.072,327.5691,328.0227,25256.0
2020-02-05 15:20:00,332.59,332.61,332.27,332.5,21118.0,328.0227,328.0425,327.7071,327.934,21118.0
2020-02-05 15:30:00,332.49,332.57,332.21,332.47,46342.0,327.9241,328.003,327.648,327.9044,46342.0
2020-02-05 15:40:00,332.46,333.12,332.23,332.36,52721.0,327.8945,328.5455,327.6677,327.7959,52721.0
2020-02-05 15:50:00,332.4,332.61,331.77,332.5,104953.0,327.8353,328.0425,327.214,327.934,104953.0
2020-02-06 09:30:00,333.25,333.57,331.78,332.2,58282.0,328.6737,328.9893,327.2239,327.6381,58282.0
2020-02-06 09:40:00,332.24,333.35,331.97,333.35,31973.0,327.6775,328.7723,327.4113,328.7723,31973.0
2020-02-06 09:50:00,333.31,333.36,332.28,333.07,43618.0,328.7328,328.7822,327.717,328.4961,43618.0
2020-02-06 10:00:00,333.08,333.27,332.76,333.07,21459.0,328.506,328.6934,328.1904,328.4961,21459.0
2020-02-06 10:10:00,333.23,333.79,332.89,333.04,28360.0,328.6539,329.2063,328.3186,328.4666,28360.0
2020-02-06 10:20:00,333.1,333.5,332.63,333.39,21195.0,328.5257,328.9202,328.0622,328.8118,21195.0
2020-02-06 10:30:00,333.48,334.06,333.27,333.93,25088.0,328.9005,329.4725,328.6934,329.3443,25088.0
2020-02-06 10:40:00,333.94,333.98,333.39,333.39,21295.0,329.3542,329.3936,328.8118,328.8118,21295.0
2020-02-06 10:50:00,333.29,334.39,333.26,334.07,25671.0,328.7131,329.798,328.6835,329.4824,25671.0
2020-02-06 11:00:00,334.01,334.36,333.59,334.36,14295.0,329.4232,329.7684,329.009,329.7684,14295.0
2020-02-06 11:10:00,334.35,334.45,333.33,333.52,39721.0,329.7586,329.8572,328.7526,328.94,39721.0
2020-02-06 11:20:00,333.45,333.5,332.77,332.82,17295.0,328.8709,328.9202,328.2003,328.2496,17295.0
2020-02-06 11:30:00,332.85,333.48,332.83,333.48,10898.0,328.2792,328.9005,328.2594,328.9005,10898.0
2020-02-06 11:40:00,333.39,333.48,332.55,332.55,6766.0,328.8118,328.9005,327.9833,327.9833,6766.0
2020-02-06 11:50:00,332.5,332.5,331.91,331.93,8864.0,327.934,327.934,327.3521,327.3718,8864.0
2020-02-06 12:00:00,331.95,332.47,331.69,332.42,17144.0,327.3915,327.9044,327.1351,327.8551,17144.0
2020-02-06 12:10:00,332.31,332.46,331.68,332.41,12080.0,327.7466,327.8945,327.1252,327.8452,12080.0
2020-02-06 12:20:00,332.52,332.61,332.42,332.6,3846.0,327.9537,328.0425,327.8551,328.0326,3846.0
2020-02-06 12:30:00,332.73,332.98,332.56,332.96,8702.0,328.1608,328.4074,327.9931,328.3877,8702.0
2020-02-06 12:40:00,332.97,333.38,332.97,333.17,7280.0,328.3975,328.8019,328.3975,328.5948,7280.0
2020-02-06 12:50:00,333.17,333.24,332.91,332.95,7967.0,328.5948,328.6638,328.3383,328.3778,7967.0
2020-02-06 13:00:00,333.01,333.35,333.01,333.31,6898.0,328.437,328.7723,328.437,328.7328,6898.0
2020-02-06 13:10:00,333.26,333.39,333.12,333.34,7190.0,328.6835,328.8118,328.5455,328.7624,7190.0
2020-02-06 13:20:00,333.31,333.31,332.95,333.07,5795.0,328.7328,328.7328,328.3778,328.4961,5795.0
2020-02-06 13:30:00,333.23,333.28,332.58,332.58,11039.0,328.6539,328.7033,328.0129,328.0129,11039.0
2020-02-06 13:40:00,332.51,332.55,331.92,332.0,14777.0,327.9438,327.9833,327.3619,327.4408,14777.0
2020-02-06 13:50:00,332.0,332.22,331.91,332.03,14504.0,327.4408,327.6578,327.3521,327.4704,14504.0
2020-02-06 14:00:00,332.01,332.05,331.66,331.82,35638.0,327.4507,327.4902,327.1055,327.2633,35638.0
2020-02-06 14:10:00,331.85,332.04,331.47,331.58,11959.0,327.2929,327.4803,326.9181,327.0266,11959.0
2020-02-06 14:20:00,331.62,332.04,331.62,331.96,8697.0,327.0661,327.4803,327.0661,327.4014,8697.0
2020-02-06 14:30:00,331.95,332.05,331.73,331.88,10326.0,327.3915,327.4902,327.1745,327.3225,10326.0
2020-02-06 14:40:00,331.88,332.19,331.79,332.18,16930.0,327.3225,327.6282,327.2337,327.6184,16930.0
2020-02-06 14:50:00,332.11,332.17,331.96,331.96,29754.0,327.5493,327.6085,327.4014,327.4014,29754.0
2020-02-06 15:00:00,331.99,332.03,331.7,331.98,24723.0,327.431,327.4704,327.145,327.4211,24723.0
2020-02-06 15:10:00,331.95,331.95,331.78,331.88,11552.0,327.3915,327.3915,327.2239,327.3225,11552.0
2020-02-06 15:20:00,331.86,332.04,331.46,331.93,22492.0,327.3028,327.4803,326.9083,327.3718,22492.0
2020-02-06 15:30:00,331.85,332.04,331.7,331.93,30289.0,327.2929,327.4803,327.145,327.3718,30289.0
2020-02-06 15:40:00,331.94,332.02,331.85,331.88,39350.0,327.3817,327.4606,327.2929,327.3225,39350.0
2020-02-06 15:50:00,331.88,332.13,331.71,331.96,93150.0,327.3225,327.5691,327.1548,327.4014,93150.0
2020-02-07 09:30:00,330.0,330.0,328.1,328.54,56263.0,325.4683,325.4683,323.5944,324.0284,56263.0
2020-02-07 09:40:00,328.52,328.52,326.74,327.15,27656.0,324.0086,324.0086,322.2531,322.6574,27656.0
2020-02-07 09:50:00,327.25,328.26,327.24,327.77,27332.0,322.7561,323.7522,322.7462,323.2689,27332.0
2020-02-07 10:00:00,327.73,328.65,327.72,328.64,17499.0,323.2295,324.1368,323.2196,324.127,17499.0
2020-02-07 10:10:00,328.69,328.95,328.33,328.67,20350.0,324.1763,324.4327,323.8212,324.1566,20350.0
2020-02-07 10:20:00,328.79,329.8,328.79,329.76,16189.0,324.2749,325.271,324.2749,325.2316,16189.0
2020-02-07 10:30:00,329.71,330.0,329.34,329.34,25071.0,325.1823,325.4683,324.8174,324.8174,25071.0
2020-02-07 10:40:00,329.34,329.78,329.0,329.69,10751.0,324.8174,325.2513,324.482,325.1626,10751.0
2020-02-07 10:50:00,329.88,330.16,329.75,330.09,14080.0,325.35,325.6261,325.2217,325.5571,14080.0
2020-02-07 11:00:00,330.06,330.44,329.36,329.4,21639.0,325.5275,325.9023,324.8371,324.8765,21639.0
2020-02-07 11:10:00,329.37,329.56,329.06,329.3,16558.0,324.847,325.0343,324.5412,324.7779,16558.0
2020-02-07 11:20:00,329.41,329.95,329.41,329.71,12169.0,324.8864,325.419,324.8864,325.1823,12169.0
2020-02-07 11:30:00,329.63,330.18,329.63,329.98,15089.0,325.1034,325.6458,325.1034,325.4486,15089.0
2020-02-07 11:40:00,330.0,330.0,328.8,328.91,21606.0,325.4683,325.4683,324.2848,324.3933,21606.0
2020-02-07 11:50:00,328.92,329.15,328.91,329.15,25899.0,324.4031,324.63,324.3933,324.63,25899.0
2020-02-07 12:00:00,329.12,329.63,329.06,329.21,19800.0,324.6004,325.1034,324.5412,324.6892,19800.0
2020-02-07 12:10:00,329.18,329.26,328.71,328.9,14580.0,324.6596,324.7385,324.196,324.3834,14580.0
2020-02-07 12:20:00,328.83,328.95,328.66,328.86,8606.0,324.3144,324.4327,324.1467,324.344,8606.0
2020-02-07 12:30:00,328.85,328.91,328.16,328.46,13341.0,324.3341,324.3933,323.6536,323.9495,13341.0
2020-02-07 12:40:00,328.39,328.44,328.21,328.25,14345.0,323.8804,323.9297,323.7029,323.7423,14345.0
2020-02-07 12:50:00,328.32,328.36,327.9,327.9,28416.0,323.8114,323.8508,323.3971,323.3971,28416.0
2020-02-07 13:00:00,327.96,328.44,327.8,328.22,41685.0,323.4563,323.9297,323.2985,323.7127,41685.0
2020-02-07 13:10:00,328.26,328.33,327.71,327.77,9778.0,323.7522,323.8212,323.2098,323.2689,9778.0
2020-02-07 13:20:00,327.77,328.0,327.71,327.93,5916.0,323.2689,323.4958,323.2098,323.4267,5916.0
2020-02-07 13:30:00,327.93,327.93,327.02,327.02,14025.0,323.4267,323.4267,322.5292,322.5292,14025.0
2020-02-07 13:40:00,327.08,327.1,326.66,326.68,10178.0,322.5884,322.6081,322.1742,322.1939,10178.0
2020-02-07 13:50:00,326.72,326.76,326.08,326.08,37310.0,322.2333,322.2728,321.6021,321.6021,37310.0
2020-02-07 14:00:00,326.08,326.13,325.38,325.39,53080.0,321.6021,321.6514,320.9117,320.9216,53080.0
2020-02-07 14:10:00,325.53,325.54,324.83,325.4,38809.0,321.0597,321.0695,320.3693,320.9315,38809.0
2020-02-07 14:20:00,325.39,325.5,325.19,325.5,23143.0,320.9216,321.0301,320.7244,321.0301,23143.0
2020-02-07 14:30:00,325.62,326.66,325.62,326.07,15626.0,321.1485,322.1742,321.1485,321.5923,15626.0
2020-02-07 14:40:00,326.03,326.46,325.92,326.24,12939.0,321.5528,321.9769,321.4443,321.7599,12939.0
2020-02-07 14:50:00,326.3,326.62,326.19,326.48,23569.0,321.8191,322.1347,321.7106,321.9966,23569.0
2020-02-07 15:00:00,326.4,326.53,326.0,326.37,21031.0,321.9177,322.046,321.5232,321.8882,21031.0
2020-02-07 15:10:00,326.39,326.82,326.38,326.64,12370.0,321.9079,322.332,321.898,322.1544,12370.0
2020-02-07 15:20:00,326.31,326.31,325.9,325.94,13892.0,321.829,321.829,321.4246,321.4641,13892.0
2020-02-07 15:30:00,325.94,326.2,325.75,326.2,24691.0,321.4641,321.7205,321.2767,321.7205,24691.0
2020-02-07 15:40:00,326.21,326.53,325.95,326.17,37885.0,321.7303,322.046,321.4739,321.6909,37885.0
2020-02-07 15:50:00,326.22,326.5,325.56,326.21,81885.0,321.7402,322.0164,321.0893,321.7303,81885.0
2020-02-10 09:30:00,324.57,328.86,324.57,328.73,61697.0,320.1129,324.344,320.1129,324.2157,61697.0
2020-02-10 09:40:00,328.73,328.73,327.12,327.25,26332.0,324.2157,324.2157,322.6279,322.7561,26332.0
2020-02-10 09:50:00,327.13,327.8,327.0,327.59,36071.0,322.6377,323.2985,322.5095,323.0914,36071.0
2020-02-10 10:00:00,327.69,327.95,327.48,327.93,13863.0,323.19,323.4465,322.9829,323.4267,13863.0
2020-02-10 10:10:00,327.86,327.99,327.48,327.93,11488.0,323.3577,323.4859,322.9829,323.4267,11488.0
2020-02-10 10:20:00,327.83,328.61,327.69,328.45,15075.0,323.3281,324.0974,323.19,323.9396,15075.0
2020-02-10 10:30:00,328.56,328.86,328.42,328.79,14853.0,324.0481,324.344,323.91,324.2749,14853.0
2020-02-10 10:40:00,328.92,329.82,328.92,329.71,18438.0,324.4031,325.2908,324.4031,325.1823,18438.0
2020-02-10 10:50:00,329.64,330.0,329.13,329.9,20672.0,325.1132,325.4683,324.6103,325.3697,20672.0
2020-02-10 11:00:00,329.96,330.71,329.94,330.59,22126.0,325.4289,326.1686,325.4091,326.0502,22126.0
2020-02-10 11:10:00,330.58,330.84,330.39,330.66,27344.0,326.0403,326.2968,325.8529,326.1192,27344.0
2020-02-10 11:20:00,330.76,331.31,330.64,331.0,17941.0,326.2179,326.7603,326.0995,326.4546,17941.0
2020-02-10 11:30:00,331.08,331.57,330.75,330.75,9866.0,326.5335,327.0167,326.208,326.208,9866.0
2020-02-10 11:40:00,330.84,330.96,330.01,330.06,15743.0,326.2968,326.4151,325.4782,325.5275,15743.0
2020-02-10 11:50:00,330.19,330.95,330.0,330.65,20471.0,325.6557,326.4053,325.4683,326.1094,20471.0
2020-02-10 12:00:00,330.87,331.27,330.84,330.98,14610.0,326.3264,326.7209,326.2968,326.4348,14610.0
2020-02-10 12:10:00,330.95,331.13,330.62,330.62,8735.0,326.4053,326.5828,326.0798,326.0798,8735.0
2020-02-10 12:20:00,330.43,331.07,330.43,331.07,11770.0,325.8924,326.5236,325.8924,326.5236,11770.0
2020-02-10 12:30:00,331.04,331.26,330.98,331.22,11700.0,326.494,326.711,326.4348,326.6715,11700.0
2020-02-10 12:40:00,331.27,331.78,331.23,331.78,16704.0,326.7209,327.2239,326.6814,327.2239,16704.0
2020-02-10 12:50:00,331.67,332.34,331.67,332.27,43161.0,327.1154,327.7762,327.1154,327.7071,43161.0
2020-02-10 13:00:00,332.23,332.54,332.07,332.12,23876.0,327.6677,327.9734,327.5099,327.5592,23876.0
2020-02-10 13:10:00,332.19,332.47,332.06,332.16,9518.0,327.6282,327.9044,327.5,327.5986,9518.0
2020-02-10 13:20:00,332.19,332.7,332.18,332.58,10103.0,327.6282,328.1312,327.6184,328.0129,10103.0
2020-02-10 13:30:00,332.59,333.06,332.23,332.37,12897.0,328.0227,328.4863,327.6677,327.8058,12897.0
2020-02-10 13:40:00,332.43,332.47,331.63,331.96,10024.0,327.8649,327.9044,327.0759,327.4014,10024.0
2020-02-10 13:50:00,332.05,332.05,331.55,331.83,24510.0,327.4902,327.4902,326.997,327.2732,24510.0
2020-02-10 14:00:00,331.85,332.07,331.79,332.07,10516.0,327.2929,327.5099,327.2337,327.5099,10516.0
2020-02-10 14:10:00,332.12,332.73,332.12,332.59,13387.0,327.5592,328.1608,327.5592,328.0227,13387.0
2020-02-10 14:20:00,332.59,332.67,332.18,332.44,16036.0,328.0227,328.1016,327.6184,327.8748,16036.0
2020-02-10 14:30:00,332.52,333.22,332.52,333.07,24318.0,327.9537,328.6441,327.9537,328.4961,24318.0
2020-02-10 14:40:00,333.06,333.59,333.05,333.38,19336.0,328.4863,329.009,328.4764,328.8019,19336.0
2020-02-10 14:50:00,333.5,333.99,333.47,333.92,15884.0,328.9202,329.4035,328.8907,329.3345,15884.0
2020-02-10 15:00:00,333.88,334.39,333.87,334.33,17569.0,329.295,329.798,329.2852,329.7388,17569.0
2020-02-10 15:10:00,334.35,334.74,334.23,334.48,29890.0,329.7586,330.1432,329.6402,329.8868,29890.0
2020-02-10 15:20:00,334.47,334.53,334.37,334.37,17942.0,329.8769,329.9361,329.7783,329.7783,17942.0
2020-02-10 15:30:00,334.36,334.36,333.33,333.42,37241.0,329.7684,329.7684,328.7526,328.8413,37241.0
2020-02-10 15:40:00,333.43,334.02,333.4,333.95,67110.0,328.8512,329.4331,328.8216,329.3641,67110.0
2020-02-10 15:50:00,333.95,334.54,333.61,334.0,94474.0,329.3641,329.946,329.0287,329.4134,94474.0
2020-02-11 09:30:00,336.56,337.45,335.41,335.41,39975.0,331.9382,332.816,330.804,330.804,39975.0
2020-02-11 09:40:00,335.4,336.29,335.39,335.94,19227.0,330.7941,331.6719,330.7843,331.3267,19227.0
2020-02-11 09:50:00,335.89,336.34,335.49,335.66,41743.0,331.2774,331.7212,330.8829,331.0506,41743.0
2020-02-11 10:00:00,335.72,337.5,335.61,337.47,29366.0,331.1098,332.8653,331.0013,332.8357,29366.0
2020-02-11 10:10:00,337.46,337.51,336.11,337.38,31655.0,332.8259,332.8752,331.4944,332.747,31655.0
2020-02-11 10:20:00,337.26,337.49,336.02,336.32,27125.0,332.6286,332.8554,331.4056,331.7015,27125.0
2020-02-11 10:30:00,336.38,336.45,335.5,335.7,47092.0,331.7607,331.8297,330.8928,331.09,47092.0
2020-02-11 10:40:00,335.61,336.01,335.01,335.42,37368.0,331.0013,331.3958,330.4095,330.8139,37368.0
2020-02-11 10:50:00,335.49,336.12,335.31,336.12,26383.0,330.8829,331.5043,330.7054,331.5043,26383.0
2020-02-11 11:00:00,336.13,337.04,336.01,336.69,25180.0,331.5141,332.4116,331.3958,332.0664,25180.0
2020-02-11 11:10:00,336.8,337.16,336.45,336.96,26464.0,332.1749,332.53,331.8297,332.3327,26464.0
2020-02-11 11:20:00,336.95,336.95,336.22,336.41,13302.0,332.3229,332.3229,331.6029,331.7903,13302.0
2020-02-11 11:30:00,336.34,337.17,336.29,337.11,26657.0,331.7212,332.5398,331.6719,332.4807,26657.0
2020-02-11 11:40:00,337.04,337.27,336.76,336.86,18433.0,332.4116,332.6385,332.1355,332.2341,18433.0
2020-02-11 11:50:00,336.84,336.91,336.37,336.86,18569.0,332.2144,332.2834,331.7508,332.2341,18569.0
2020-02-11 12:00:00,336.72,337.66,336.65,337.38,18394.0,332.096,333.0231,332.027,332.747,18394.0
2020-02-11 12:10:00,337.38,337.8,337.27,337.57,10902.0,332.747,333.1612,332.6385,332.9343,10902.0
2020-02-11 12:20:00,337.58,337.66,336.76,336.89,11183.0,332.9442,333.0231,332.1355,332.2637,11183.0
2020-02-11 12:30:00,336.88,337.19,336.87,336.97,5997.0,332.2538,332.5596,332.244,332.3426,5997.0
2020-02-11 12:40:00,337.07,337.29,336.89,336.97,25186.0,332.4412,332.6582,332.2637,332.3426,25186.0
2020-02-11 12:50:00,336.93,337.19,336.78,337.19,7778.0,332.3031,332.5596,332.1552,332.5596,7778.0
2020-02-11 13:00:00,337.13,337.27,337.12,337.2,6424.0,332.5004,332.6385,332.4905,332.5694,6424.0
2020-02-11 13:10:00,337.17,337.31,337.15,337.23,11368.0,332.5398,332.6779,332.5201,332.599,11368.0
2020-02-11 13:20:00,337.23,337.4,336.9,337.25,14115.0,332.599,332.7667,332.2735,332.6187,14115.0
2020-02-11 13:30:00,337.31,337.5,336.99,337.1,8803.0,332.6779,332.8653,332.3623,332.4708,8803.0
2020-02-11 13:40:00,337.1,337.18,337.04,337.09,9404.0,332.4708,332.5497,332.4116,332.4609,9404.0
2020-02-11 13:50:00,337.09,337.31,336.92,337.3,27870.0,332.4609,332.6779,332.2933,332.6681,27870.0
2020-02-11 14:00:00,337.35,337.9,337.32,337.68,18222.0,332.7174,333.2598,332.6878,333.0428,18222.0
2020-02-11 14:10:00,337.67,337.88,337.45,337.5,15387.0,333.033,333.2401,332.816,332.8653,15387.0
2020-02-11 14:20:00,337.53,337.65,337.44,337.65,17657.0,332.8949,333.0133,332.8061,333.0133,17657.0
2020-02-11 14:30:00,337.65,337.92,337.65,337.79,12304.0,333.0133,333.2795,333.0133,333.1513,12304.0
2020-02-11 14:40:00,337.83,337.88,337.69,337.77,12084.0,333.1908,333.2401,333.0527,333.1316,12084.0
2020-02-11 14:50:00,337.81,337.85,337.45,337.68,20755.0,333.1711,333.2105,332.816,333.0428,20755.0
2020-02-11 15:00:00,337.77,337.93,337.43,337.59,20065.0,333.1316,333.2894,332.7963,332.9541,20065.0
2020-02-11 15:10:00,337.56,337.68,337.45,337.55,18522.0,332.9245,333.0428,332.816,332.9146,18522.0
2020-02-11 15:20:00,337.61,338.0,337.56,337.99,31328.0,332.9738,333.3584,332.9245,333.3486,31328.0
2020-02-11 15:30:00,338.0,338.15,337.64,337.69,42099.0,333.3584,333.5064,333.0034,333.0527,42099.0
2020-02-11 15:40:00,337.69,338.17,337.69,337.85,49777.0,333.0527,333.5261,333.0527,333.2105,49777.0
2020-02-11 15:50:00,337.83,338.07,337.34,337.77,125642.0,333.1908,333.4275,332.7075,333.1316,125642.0
2020-02-12 09:30:00,338.97,340.46,338.55,340.14,79280.0,334.3151,335.7847,333.9009,335.4691,79280.0
2020-02-12 09:40:00,340.22,340.5,339.34,340.26,47769.0,335.548,335.8241,334.68,335.5874,47769.0
2020-02-12 09:50:00,340.41,340.41,339.48,340.04,31910.0,335.7353,335.7353,334.8181,335.3704,31910.0
2020-02-12 10:00:00,340.0,340.3,339.2,339.2,33841.0,335.331,335.6269,334.542,334.542,33841.0
2020-02-12 10:10:00,339.14,340.36,339.05,340.33,44464.0,334.4828,335.686,334.394,335.6564,44464.0
2020-02-12 10:20:00,340.31,340.81,340.05,340.13,39891.0,335.6367,336.1299,335.3803,335.4592,39891.0
2020-02-12 10:30:00,340.2,340.75,340.01,340.57,19489.0,335.5282,336.0707,335.3408,335.8932,19489.0
2020-02-12 10:40:00,340.59,340.95,340.37,340.45,24004.0,335.9129,336.2679,335.6959,335.7748,24004.0
2020-02-12 10:50:00,340.42,340.51,339.78,339.82,22151.0,335.7452,335.834,335.114,335.1535,22151.0
2020-02-12 11:00:00,339.86,339.99,338.99,339.11,22724.0,335.1929,335.3211,334.3348,334.4532,22724.0
2020-02-12 11:10:00,339.17,339.17,338.38,338.51,42580.0,334.5124,334.5124,333.7332,333.8614,42580.0
2020-02-12 11:20:00,338.48,338.62,337.88,338.18,25935.0,333.8319,333.9699,333.2401,333.536,25935.0
2020-02-12 11:30:00,338.15,338.68,337.51,338.59,39010.0,333.5064,334.0291,332.8752,333.9403,39010.0
2020-02-12 11:40:00,338.59,339.04,338.42,338.9,16987.0,333.9403,334.3842,333.7727,334.2461,16987.0
2020-02-12 11:50:00,338.89,339.21,337.97,338.14,13716.0,334.2362,334.5518,333.3289,333.4965,13716.0
2020-02-12 12:00:00,338.15,338.3,337.66,337.66,14148.0,333.5064,333.6543,333.0231,333.0231,14148.0
2020-02-12 12:10:00,337.56,338.01,337.34,337.67,14118.0,332.9245,333.3683,332.7075,333.033,14118.0
2020-02-12 12:20:00,337.64,337.75,337.02,337.02,21487.0,333.0034,333.1119,332.3919,332.3919,21487.0
2020-02-12 12:30:00,337.06,337.54,336.73,336.75,20616.0,332.4314,332.9048,332.1059,332.1256,20616.0
2020-02-12 12:40:00,336.79,336.79,336.24,336.33,15911.0,332.1651,332.1651,331.6226,331.7114,15911.0
2020-02-12 12:50:00,336.32,336.55,336.0,336.0,14127.0,331.7015,331.9284,331.3859,331.3859,14127.0
2020-02-12 13:00:00,335.91,335.94,334.93,334.93,16273.0,331.2971,331.3267,330.3306,330.3306,16273.0
2020-02-12 13:10:00,334.86,334.89,334.21,334.33,26003.0,330.2616,330.2912,329.6205,329.7388,26003.0
2020-02-12 13:20:00,334.3,334.33,333.85,334.33,26563.0,329.7093,329.7388,329.2654,329.7388,26563.0
2020-02-12 13:30:00,334.42,334.59,334.05,334.16,14188.0,329.8276,329.9953,329.4627,329.5712,14188.0
2020-02-12 13:40:00,334.19,335.15,334.09,334.84,10139.0,329.6008,330.5476,329.5021,330.2418,10139.0
2020-02-12 13:50:00,334.8,335.2,334.54,335.2,13037.0,330.2024,330.5969,329.946,330.5969,13037.0
2020-02-12 14:00:00,335.19,335.56,335.0,335.21,19619.0,330.587,330.952,330.3996,330.6068,19619.0
2020-02-12 14:10:00,335.33,335.34,334.93,335.1,10995.0,330.7251,330.735,330.3306,330.4983,10995.0
2020-02-12 14:20:00,335.11,335.27,334.94,335.1,12705.0,330.5081,330.6659,330.3405,330.4983,12705.0
2020-02-12 14:30:00,335.15,335.17,334.91,335.0,30308.0,330.5476,330.5673,330.3109,330.3996,30308.0
2020-02-12 14:40:00,335.03,335.22,334.76,335.09,20342.0,330.4292,330.6166,330.1629,330.4884,20342.0
2020-02-12 14:50:00,335.02,335.2,334.98,335.0,11634.0,330.4194,330.5969,330.3799,330.3996,11634.0
2020-02-12 15:00:00,335.08,335.18,334.95,335.18,19420.0,330.4785,330.5772,330.3503,330.5772,19420.0
2020-02-12 15:10:00,335.2,335.23,334.69,334.9,54166.0,330.5969,330.6265,330.0939,330.301,54166.0
2020-02-12 15:20:00,335.05,335.14,334.97,334.99,47936.0,330.449,330.5377,330.3701,330.3898,47936.0
2020-02-12 15:30:00,334.97,335.07,334.78,335.0,78394.0,330.3701,330.4687,330.1827,330.3996,78394.0
2020-02-12 15:40:00,335.03,335.18,334.65,334.71,80783.0,330.4292,330.5772,330.0544,330.1136,80783.0
2020-02-12 15:50:00,334.68,335.03,334.47,334.57,87669.0,330.084,330.4292,329.8769,329.9755,87669.0
2020-02-13 09:30:00,333.5,334.79,332.15,334.08,47976.0,328.9202,330.1925,327.5888,329.4923,47976.0
2020-02-13 09:40:00,334.1,334.8,333.71,333.92,41351.0,329.512,330.2024,329.1274,329.3345,41351.0
2020-02-13 09:50:00,334.04,335.24,333.94,333.94,36738.0,329.4528,330.6363,329.3542,329.3542,36738.0
2020-02-13 10:00:00,333.86,334.05,332.21,332.21,25724.0,329.2753,329.4627,327.648,327.648,25724.0
2020-02-13 10:10:00,332.1,332.31,331.5,332.22,59054.0,327.5395,327.7466,326.9477,327.6578,59054.0
2020-02-13 10:20:00,332.3,332.49,331.53,332.0,44522.0,327.7367,327.9241,326.9773,327.4408,44522.0
2020-02-13 10:30:00,331.97,332.16,331.61,331.85,33127.0,327.4113,327.5986,327.0562,327.2929,33127.0
2020-02-13 10:40:00,331.91,333.12,331.83,333.12,26201.0,327.3521,328.5455,327.2732,328.5455,26201.0
2020-02-13 10:50:00,333.08,333.77,333.08,333.77,14669.0,328.506,329.1865,328.506,329.1865,14669.0
2020-02-13 11:00:00,333.63,334.48,333.56,334.06,23978.0,329.0485,329.8868,328.9794,329.4725,23978.0
2020-02-13 11:10:00,334.03,334.38,332.98,333.26,34901.0,329.443,329.7882,328.4074,328.6835,34901.0
2020-02-13 11:20:00,333.15,333.98,333.14,333.98,17131.0,328.575,329.3936,328.5652,329.3936,17131.0
2020-02-13 11:30:00,333.91,335.2,333.84,335.1,51761.0,329.3246,330.5969,329.2556,330.4983,51761.0
2020-02-13 11:40:00,335.06,335.14,334.85,335.05,17370.0,330.4588,330.5377,330.2517,330.449,17370.0
2020-02-13 11:50:00,335.08,335.12,334.38,335.08,21418.0,330.4785,330.518,329.7882,330.4785,21418.0
2020-02-13 12:00:00,335.01,335.42,334.97,335.22,21813.0,330.4095,330.8139,330.3701,330.6166,21813.0
2020-02-13 12:10:00,335.18,335.26,334.97,335.01,7455.0,330.5772,330.6561,330.3701,330.4095,7455.0
2020-02-13 12:20:00,334.97,335.31,334.91,335.22,13963.0,330.3701,330.7054,330.3109,330.6166,13963.0
2020-02-13 12:30:00,335.24,335.37,335.06,335.06,8006.0,330.6363,330.7646,330.4588,330.4588,8006.0
2020-02-13 12:40:00,335.1,335.22,335.0,335.07,4421.0,330.4983,330.6166,330.3996,330.4687,4421.0
2020-02-13 12:50:00,335.05,335.24,334.58,334.58,7585.0,330.449,330.6363,329.9854,329.9854,7585.0
2020-02-13 13:00:00,334.55,335.14,334.54,335.01,18184.0,329.9558,330.5377,329.946,330.4095,18184.0
2020-02-13 13:10:00,334.96,335.24,334.95,335.22,23422.0,330.3602,330.6363,330.3503,330.6166,23422.0
2020-02-13 13:20:00,335.28,335.64,335.16,335.62,7095.0,330.6758,331.0309,330.5574,331.0111,7095.0
2020-02-13 13:30:00,335.56,335.66,335.22,335.42,7766.0,330.952,331.0506,330.6166,330.8139,7766.0
2020-02-13 13:40:00,335.48,336.12,335.48,335.9,4928.0,330.873,331.5043,330.873,331.2873,4928.0
2020-02-13 13:50:00,335.85,336.17,335.63,336.06,27538.0,331.238,331.5536,331.021,331.4451,27538.0
2020-02-13 14:00:00,336.05,336.44,336.04,336.19,8236.0,331.4352,331.8199,331.4254,331.5733,8236.0
2020-02-13 14:10:00,336.19,336.87,336.14,336.87,18421.0,331.5733,332.244,331.524,332.244,18421.0
2020-02-13 14:20:00,336.85,337.41,336.84,337.25,14256.0,332.2242,332.7765,332.2144,332.6187,14256.0
2020-02-13 14:30:00,337.18,337.24,336.94,337.19,11448.0,332.5497,332.6089,332.313,332.5596,11448.0
2020-02-13 14:40:00,337.24,337.37,336.74,337.21,14893.0,332.6089,332.7371,332.1157,332.5793,14893.0
2020-02-13 14:50:00,337.25,337.36,337.09,337.16,20172.0,332.6187,332.7272,332.4609,332.53,20172.0
2020-02-13 15:00:00,337.07,337.29,336.86,337.05,18794.0,332.4412,332.6582,332.2341,332.4215,18794.0
2020-02-13 15:10:00,337.05,337.05,336.34,336.36,12899.0,332.4215,332.4215,331.7212,331.741,12899.0
2020-02-13 15:20:00,336.4,336.66,336.12,336.59,10006.0,331.7804,332.0368,331.5043,331.9678,10006.0
2020-02-13 15:30:00,336.53,336.58,335.89,335.99,37301.0,331.9086,331.9579,331.2774,331.376,37301.0
2020-02-13 15:40:00,336.05,336.27,335.57,336.11,33010.0,331.4352,331.6522,330.9618,331.4944,33010.0
2020-02-13 15:50:00,336.06,336.64,335.29,335.87,114554.0,331.4451,332.0171,330.6857,331.2577,114554.0
2020-02-14 09:30:00,336.56,337.6,336.19,336.22,42286.0,331.9382,332.9639,331.5733,331.6029,42286.0
2020-02-14 09:40:00,336.28,336.44,335.45,335.69,25993.0,331.6621,331.8199,330.8435,331.0802,25993.0
2020-02-14 09:50:00,335.42,336.35,335.4,335.95,34813.0,330.8139,331.7311,330.7941,331.3366,34813.0
2020-02-14 10:00:00,335.94,336.0,335.05,335.44,25578.0,331.3267,331.3859,330.449,330.8336,25578.0
2020-02-14 10:10:00,335.44,335.77,335.17,335.5,13921.0,330.8336,331.1591,330.5673,330.8928,13921.0
2020-02-14 10:20:00,335.64,336.5,335.62,335.89,11301.0,331.0309,331.879,331.0111,331.2774,11301.0
2020-02-14 10:30:00,335.75,336.01,335.74,335.81,25517.0,331.1393,331.3958,331.1295,331.1985,25517.0
2020-02-14 10:40:00,335.88,336.1,335.74,335.89,11022.0,331.2676,331.4845,331.1295,331.2774,11022.0
2020-02-14 10:50:00,336.02,336.93,336.01,336.93,10552.0,331.4056,332.3031,331.3958,332.3031,10552.0
2020-02-14 11:00:00,337.03,337.4,336.8,337.26,11647.0,332.4018,332.7667,332.1749,332.6286,11647.0
2020-02-14 11:10:00,337.36,337.86,337.25,337.76,6935.0,332.7272,333.2204,332.6187,333.1217,6935.0
2020-02-14 11:20:00,337.84,337.95,337.28,337.28,10554.0,333.2006,333.3091,332.6483,332.6483,10554.0
2020-02-14 11:30:00,337.3,338.01,337.26,337.82,16315.0,332.6681,333.3683,332.6286,333.1809,16315.0
2020-02-14 11:40:00,337.85,337.96,337.66,337.66,52972.0,333.2105,333.319,333.0231,333.0231,52972.0
2020-02-14 11:50:00,337.66,337.66,336.86,337.09,7763.0,333.0231,333.0231,332.2341,332.4609,7763.0
2020-02-14 12:00:00,337.16,337.75,337.15,337.74,14915.0,332.53,333.1119,332.5201,333.102,14915.0
2020-02-14 12:10:00,337.65,338.0,337.52,337.96,7015.0,333.0133,333.3584,332.885,333.319,7015.0
2020-02-14 12:20:00,338.02,338.02,337.31,337.66,8018.0,333.3782,333.3782,332.6779,333.0231,8018.0
2020-02-14 12:30:00,337.61,337.78,337.49,337.55,11199.0,332.9738,333.1415,332.8554,332.9146,11199.0
2020-02-14 12:40:00,337.52,337.59,336.54,336.92,15479.0,332.885,332.9541,331.9185,332.2933,15479.0
2020-02-14 12:50:00,336.9,337.17,336.76,337.02,8847.0,332.2735,332.5398,332.1355,332.3919,8847.0
2020-02-14 13:00:00,337.02,337.44,337.02,337.1,14907.0,332.3919,332.8061,332.3919,332.4708,14907.0
2020-02-14 13:10:00,337.16,337.54,337.0,337.1,15616.0,332.53,332.9048,332.3722,332.4708,15616.0
2020-02-14 13:20:00,337.1,337.49,337.1,337.44,5354.0,332.4708,332.8554,332.4708,332.8061,5354.0
2020-02-14 13:30:00,337.39,337.84,337.36,337.67,15830.0,332.7568,333.2006,332.7272,333.033,15830.0
2020-02-14 13:40:00,337.68,338.0,337.67,337.8,13898.0,333.0428,333.3584,333.033,333.1612,13898.0
2020-02-14 13:50:00,337.8,337.88,337.38,337.69,22378.0,333.1612,333.2401,332.747,333.0527,22378.0
2020-02-14 14:00:00,337.56,337.92,337.52,337.82,11127.0,332.9245,333.2795,332.885,333.1809,11127.0
2020-02-14 14:10:00,337.84,337.88,336.74,337.05,11550.0,333.2006,333.2401,332.1157,332.4215,11550.0
2020-02-14 14:20:00,337.03,337.92,337.03,337.85,11210.0,332.4018,333.2795,332.4018,333.2105,11210.0
2020-02-14 14:30:00,337.81,338.28,337.63,338.21,20803.0,333.1711,333.6346,332.9935,333.5656,20803.0
2020-02-14 14:40:00,338.22,338.23,337.81,337.88,24855.0,333.5754,333.5853,333.1711,333.2401,24855.0
2020-02-14 14:50:00,337.88,337.94,337.34,337.71,27234.0,333.2401,333.2993,332.7075,333.0724,27234.0
2020-02-14 15:00:00,337.73,338.08,337.69,337.84,21275.0,333.0922,333.4373,333.0527,333.2006,21275.0
2020-02-14 15:10:00,337.89,338.0,337.38,337.54,16305.0,333.25,333.3584,332.747,332.9048,16305.0
2020-02-14 15:20:00,337.59,338.14,337.54,338.01,12941.0,332.9541,333.4965,332.9048,333.3683,12941.0
2020-02-14 15:30:00,337.97,338.72,337.97,338.62,22696.0,333.3289,334.0686,333.3289,333.9699,22696.0
2020-02-14 15:40:00,338.58,339.21,338.55,339.21,61132.0,333.9305,334.5518,333.9009,334.5518,61132.0
2020-02-14 15:50:00,339.27,339.4,338.73,339.19,122332.0,334.611,334.7392,334.0784,334.5321,122332.0
2020-02-18 09:30:00,338.13,338.35,336.46,337.43,72878.0,333.4867,333.7036,331.8396,332.7963,72878.0
2020-02-18 09:40:00,337.68,338.14,337.19,337.8,18100.0,333.0428,333.4965,332.5596,333.1612,18100.0
2020-02-18 09:50:00,337.8,337.8,336.84,337.23,14229.0,333.1612,333.1612,332.2144,332.599,14229.0
2020-02-18 10:00:00,337.15,337.64,336.93,337.64,28781.0,332.5201,333.0034,332.3031,333.0034,28781.0
2020-02-18 10:10:00,337.65,337.75,337.13,337.72,20468.0,333.0133,333.1119,332.5004,333.0823,20468.0
2020-02-18 10:20:00,337.85,337.85,336.64,336.64,23402.0,333.2105,333.2105,332.0171,332.0171,23402.0
2020-02-18 10:30:00,336.71,337.16,336.62,336.67,25626.0,332.0862,332.53,331.9974,332.0467,25626.0
2020-02-18 10:40:00,336.71,336.71,335.5,335.51,26638.0,332.0862,332.0862,330.8928,330.9026,26638.0
2020-02-18 10:50:00,335.56,336.16,335.49,335.63,34543.0,330.952,331.5437,330.8829,331.021,34543.0
2020-02-18 11:00:00,335.71,335.77,334.91,335.22,24842.0,331.0999,331.1591,330.3109,330.6166,24842.0
2020-02-18 11:10:00,335.23,335.34,334.94,335.02,21824.0,330.6265,330.735,330.3405,330.4194,21824.0
2020-02-18 11:20:00,335.02,335.48,334.98,335.1,12789.0,330.4194,330.873,330.3799,330.4983,12789.0
2020-02-18 11:30:00,335.36,335.8,335.12,335.58,20859.0,330.7547,331.1887,330.518,330.9717,20859.0
2020-02-18 11:40:00,335.5,335.87,335.3,335.34,33546.0,330.8928,331.2577,330.6955,330.735,33546.0
2020-02-18 11:50:00,335.26,335.73,334.62,334.62,23273.0,330.6561,331.1196,330.0249,330.0249,23273.0
2020-02-18 12:00:00,334.67,335.31,334.5,335.21,17700.0,330.0742,330.7054,329.9065,330.6068,17700.0
2020-02-18 12:10:00,335.2,335.92,335.2,335.92,11646.0,330.5969,331.307,330.5969,331.307,11646.0
2020-02-18 12:20:00,336.0,336.79,335.91,336.61,6162.0,331.3859,332.1651,331.2971,331.9875,6162.0
2020-02-18 12:30:00,336.62,337.37,336.61,337.3,12246.0,331.9974,332.7371,331.9875,332.6681,12246.0
2020-02-18 12:40:00,337.3,337.9,337.22,337.34,24082.0,332.6681,333.2598,332.5892,332.7075,24082.0
2020-02-18 12:50:00,337.4,337.4,336.7,337.11,12916.0,332.7667,332.7667,332.0763,332.4807,12916.0
2020-02-18 13:00:00,337.02,337.24,336.56,336.9,24434.0,332.3919,332.6089,331.9382,332.2735,24434.0
2020-02-18 13:10:00,337.03,337.16,336.88,337.07,6319.0,332.4018,332.53,332.2538,332.4412,6319.0
2020-02-18 13:20:00,337.05,337.05,336.31,336.84,7399.0,332.4215,332.4215,331.6917,332.2144,7399.0
2020-02-18 13:30:00,336.94,337.04,335.58,335.58,20222.0,332.313,332.4116,330.9717,330.9717,20222.0
2020-02-18 13:40:00,335.64,336.36,335.57,336.34,9053.0,331.0309,331.741,330.9618,331.7212,9053.0
2020-02-18 13:50:00,336.37,336.63,336.15,336.6,10030.0,331.7508,332.0073,331.5338,331.9777,10030.0
2020-02-18 14:00:00,336.48,336.71,336.33,336.42,13119.0,331.8593,332.0862,331.7114,331.8001,13119.0
2020-02-18 14:10:00,336.42,337.14,336.42,336.97,18137.0,331.8001,332.5103,331.8001,332.3426,18137.0
2020-02-18 14:20:00,337.05,337.36,336.97,337.36,25220.0,332.4215,332.7272,332.3426,332.7272,25220.0
2020-02-18 14:30:00,337.22,337.35,336.88,336.88,9417.0,332.5892,332.7174,332.2538,332.2538,9417.0
2020-02-18 14:40:00,336.98,337.26,336.95,336.96,8737.0,332.3525,332.6286,332.3229,332.3327,8737.0
2020-02-18 14:50:00,337.06,337.3,336.95,337.1,16722.0,332.4314,332.6681,332.3229,332.4708,16722.0
2020-02-18 15:00:00,337.13,337.17,336.76,337.0,14808.0,332.5004,332.5398,332.1355,332.3722,14808.0
2020-02-18 15:10:00,336.97,337.2,336.87,336.94,18234.0,332.3426,332.5694,332.244,332.313,18234.0
2020-02-18 15:20:00,336.98,337.23,336.83,336.91,12553.0,332.3525,332.599,332.2045,332.2834,12553.0
2020-02-18 15:30:00,336.92,337.05,336.61,337.0,19792.0,332.2933,332.4215,331.9875,332.3722,19792.0
2020-02-18 15:40:00,337.02,337.25,336.57,336.61,28334.0,332.3919,332.6187,331.9481,331.9875,28334.0
2020-02-18 15:50:00,336.64,337.4,336.53,337.35,72318.0,332.0171,332.7667,331.9086,332.7174,72318.0
2020-02-19 09:30:00,338.09,339.5,335.76,335.76,54188.0,333.4472,334.8378,331.1492,331.1492,54188.0
2020-02-19 09:40:00,335.94,336.74,335.31,336.56,18143.0,331.3267,332.1157,330.7054,331.9382,18143.0
2020-02-19 09:50:00,336.77,338.23,336.77,337.75,25065.0,332.1453,333.5853,332.1453,333.1119,25065.0
2020-02-19 10:00:00,337.9,339.04,337.71,338.68,11807.0,333.2598,334.3842,333.0724,334.0291,11807.0
2020-02-19 10:10:00,338.78,338.92,338.04,338.59,13472.0,334.1277,334.2658,333.3979,333.9403,13472.0
2020-02-19 10:20:00,338.64,339.06,338.57,338.94,11596.0,333.9897,334.4039,333.9206,334.2855,11596.0
2020-02-19 10:30:00,339.11,339.17,338.52,338.72,9251.0,334.4532,334.5124,333.8713,334.0686,9251.0
2020-02-19 10:40:00,338.66,339.28,338.58,339.22,11145.0,334.0094,334.6209,333.9305,334.5617,11145.0
2020-02-19 10:50:00,339.04,339.46,338.84,338.85,37256.0,334.3842,334.7984,334.1869,334.1968,37256.0
2020-02-19 11:00:00,338.91,339.24,338.78,339.17,12042.0,334.2559,334.5814,334.1277,334.5124,12042.0
2020-02-19 11:10:00,339.23,339.65,338.9,338.99,15480.0,334.5716,334.9858,334.2461,334.3348,15480.0
2020-02-19 11:20:00,338.94,340.0,338.94,339.95,13023.0,334.2855,335.331,334.2855,335.2817,13023.0
2020-02-19 11:30:00,340.09,340.1,339.55,339.55,12446.0,335.4197,335.4296,334.8872,334.8872,12446.0
2020-02-19 11:40:00,339.62,340.06,339.14,339.35,11084.0,334.9562,335.3902,334.4828,334.6899,11084.0
2020-02-19 11:50:00,339.4,339.51,339.0,339.22,14003.0,334.7392,334.8477,334.3447,334.5617,14003.0
2020-02-19 12:00:00,339.27,339.27,339.0,339.12,28277.0,334.611,334.611,334.3447,334.4631,28277.0
2020-02-19 12:10:00,339.0,339.63,339.0,339.35,12904.0,334.3447,334.9661,334.3447,334.6899,12904.0
2020-02-19 12:20:00,339.36,339.7,339.25,339.45,7244.0,334.6998,335.0351,334.5913,334.7885,7244.0
2020-02-19 12:30:00,339.45,339.54,339.0,339.08,6100.0,334.7885,334.8773,334.3447,334.4236,6100.0
2020-02-19 12:40:00,339.04,339.16,339.0,339.07,8743.0,334.3842,334.5025,334.3447,334.4138,8743.0
2020-02-19 12:50:00,339.12,339.28,338.71,338.88,10451.0,334.4631,334.6209,334.0587,334.2264,10451.0
2020-02-19 13:00:00,338.89,339.02,338.75,339.01,7510.0,334.2362,334.3644,334.0981,334.3546,7510.0
2020-02-19 13:10:00,339.07,339.09,338.75,338.83,4712.0,334.4138,334.4335,334.0981,334.177,4712.0
2020-02-19 13:20:00,338.81,338.82,338.42,338.75,12319.0,334.1573,334.1672,333.7727,334.0981,12319.0
2020-02-19 13:30:00,338.75,338.78,338.63,338.68,19542.0,334.0981,334.1277,333.9798,334.0291,19542.0
2020-02-19 13:40:00,338.71,338.93,338.6,338.68,7655.0,334.0587,334.2757,333.9502,334.0291,7655.0
2020-02-19 13:50:00,338.65,338.87,338.57,338.7,16481.0,333.9995,334.2165,333.9206,334.0488,16481.0
2020-02-19 14:00:00,338.66,339.5,338.66,339.36,26237.0,334.0094,334.8378,334.0094,334.6998,26237.0
2020-02-19 14:10:00,339.33,339.83,339.33,339.73,16850.0,334.6702,335.1633,334.6702,335.0647,16850.0
2020-02-19 14:20:00,339.76,340.1,339.71,340.06,9481.0,335.0943,335.4296,335.045,335.3902,9481.0
2020-02-19 14:30:00,340.16,340.16,339.87,340.03,16169.0,335.4888,335.4888,335.2028,335.3606,16169.0
2020-02-19 14:40:00,340.13,340.3,339.91,340.03,8728.0,335.4592,335.6269,335.2422,335.3606,8728.0
2020-02-19 14:50:00,340.08,340.25,339.9,340.08,11324.0,335.4099,335.5775,335.2324,335.4099,11324.0
2020-02-19 15:00:00,340.09,340.17,340.0,340.06,11577.0,335.4197,335.4986,335.331,335.3902,11577.0
2020-02-19 15:10:00,340.01,340.17,339.88,340.08,13881.0,335.3408,335.4986,335.2126,335.4099,13881.0
2020-02-19 15:20:00,340.01,340.11,339.98,340.09,10200.0,335.3408,335.4395,335.3113,335.4197,10200.0
2020-02-19 15:30:00,340.1,340.21,340.0,340.08,18746.0,335.4296,335.5381,335.331,335.4099,18746.0
2020-02-19 15:40:00,340.03,340.13,339.75,339.97,40900.0,335.3606,335.4592,335.0844,335.3014,40900.0
2020-02-19 15:50:00,339.96,340.19,339.58,339.77,56146.0,335.2915,335.5184,334.9167,335.1041,56146.0
2020-02-20 09:30:00,340.0,341.0,339.9,340.74,51859.0,335.331,336.3172,335.2324,336.0608,51859.0
2020-02-20 09:40:00,340.78,341.35,340.4,340.84,25019.0,336.1003,336.6624,335.7255,336.1594,25019.0
2020-02-20 09:50:00,340.84,341.07,340.18,340.18,24886.0,336.1594,336.3863,335.5085,335.5085,24886.0
2020-02-20 10:00:00,340.37,340.83,340.16,340.29,14274.0,335.6959,336.1496,335.4888,335.617,14274.0
2020-02-20 10:10:00,340.2,340.24,339.3,339.3,27317.0,335.5282,335.5677,334.6406,334.6406,27317.0
2020-02-20 10:20:00,339.33,339.33,338.78,338.93,10412.0,334.6702,334.6702,334.1277,334.2757,10412.0
2020-02-20 10:30:00,338.99,339.11,338.39,338.61,11881.0,334.3348,334.4532,333.7431,333.9601,11881.0
2020-02-20 10:40:00,338.53,339.29,338.53,338.71,29282.0,333.8812,334.6307,333.8812,334.0587,29282.0
2020-02-20 10:50:00,338.71,338.77,337.96,338.02,42539.0,334.0587,334.1179,333.319,333.3782,42539.0
2020-02-20 11:00:00,338.04,338.05,337.33,337.53,15351.0,333.3979,333.4078,332.6976,332.8949,15351.0
2020-02-20 11:10:00,337.5,337.5,336.01,336.37,14116.0,332.8653,332.8653,331.3958,331.7508,14116.0
2020-02-20 11:20:00,336.37,336.71,335.5,335.5,21937.0,331.7508,332.0862,330.8928,330.8928,21937.0
2020-02-20 11:30:00,335.47,335.75,333.2,334.5,42836.0,330.8632,331.1393,328.6244,329.9065,42836.0
2020-02-20 11:40:00,334.5,335.15,334.4,335.0,60761.0,329.9065,330.5476,329.8079,330.3996,60761.0
2020-02-20 11:50:00,334.98,335.66,334.73,334.92,36198.0,330.3799,331.0506,330.1333,330.3207,36198.0
2020-02-20 12:00:00,334.91,334.91,334.17,334.17,24003.0,330.3109,330.3109,329.581,329.581,24003.0
2020-02-20 12:10:00,334.19,335.29,334.18,334.64,24815.0,329.6008,330.6857,329.5909,330.0446,24815.0
2020-02-20 12:20:00,334.64,335.71,334.6,335.03,45873.0,330.0446,331.0999,330.0051,330.4292,45873.0
2020-02-20 12:30:00,335.03,335.19,334.89,334.95,25885.0,330.4292,330.587,330.2912,330.3503,25885.0
2020-02-20 12:40:00,334.91,335.42,334.88,335.1,20673.0,330.3109,330.8139,330.2813,330.4983,20673.0
2020-02-20 12:50:00,335.05,335.3,334.97,335.01,8215.0,330.449,330.6955,330.3701,330.4095,8215.0
2020-02-20 13:00:00,335.01,335.47,334.97,335.29,11871.0,330.4095,330.8632,330.3701,330.6857,11871.0
2020-02-20 13:10:00,335.29,335.76,335.2,335.2,15297.0,330.6857,331.1492,330.5969,330.5969,15297.0
2020-02-20 13:20:00,335.18,335.3,335.07,335.29,6301.0,330.5772,330.6955,330.4687,330.6857,6301.0
2020-02-20 13:30:00,335.17,335.4,334.88,334.93,12814.0,330.5673,330.7941,330.2813,330.3306,12814.0
2020-02-20 13:40:00,334.94,335.47,334.65,335.25,7826.0,330.3405,330.8632,330.0544,330.6462,7826.0
2020-02-20 13:50:00,335.14,335.14,334.93,335.0,13040.0,330.5377,330.5377,330.3306,330.3996,13040.0
2020-02-20 14:00:00,335.04,335.33,335.0,335.07,15630.0,330.4391,330.7251,330.3996,330.4687,15630.0
2020-02-20 14:10:00,335.17,335.73,335.11,335.11,11972.0,330.5673,331.1196,330.5081,330.5081,11972.0
2020-02-20 14:20:00,335.1,335.64,335.05,335.05,13498.0,330.4983,331.0309,330.449,330.449,13498.0
2020-02-20 14:30:00,335.07,335.72,334.96,335.17,16552.0,330.4687,331.1098,330.3602,330.5673,16552.0
2020-02-20 14:40:00,335.17,335.18,334.8,334.9,11867.0,330.5673,330.5772,330.2024,330.301,11867.0
2020-02-20 14:50:00,334.81,335.22,334.73,335.12,21298.0,330.2123,330.6166,330.1333,330.518,21298.0
2020-02-20 15:00:00,335.19,335.26,334.85,334.86,19414.0,330.587,330.6561,330.2517,330.2616,19414.0
2020-02-20 15:10:00,334.86,335.07,334.71,334.94,48028.0,330.2616,330.4687,330.1136,330.3405,48028.0
2020-02-20 15:20:00,334.97,335.51,334.95,335.43,18891.0,330.3701,330.9026,330.3503,330.8237,18891.0
2020-02-20 15:30:00,335.48,335.83,335.38,335.38,9981.0,330.873,331.2182,330.7744,330.7744,9981.0
2020-02-20 15:40:00,335.41,335.68,335.14,335.22,24694.0,330.804,331.0703,330.5377,330.6166,24694.0
2020-02-20 15:50:00,335.18,336.33,335.01,335.88,68001.0,330.5772,331.7114,330.4095,331.2676,68001.0
2020-02-21 09:30:00,333.91,335.6,333.5,334.48,92125.0,329.3246,330.9914,328.9202,329.8868,92125.0
2020-02-21 09:40:00,334.22,334.55,333.1,333.68,28447.0,329.6304,329.9558,328.5257,329.0978,28447.0
2020-02-21 09:50:00,333.92,334.68,333.77,334.22,48021.0,329.3345,330.084,329.1865,329.6304,48021.0
2020-02-21 10:00:00,334.15,334.69,333.99,334.56,25541.0,329.5613,330.0939,329.4035,329.9657,25541.0
2020-02-21 10:10:00,334.52,335.22,334.0,335.03,5575.0,329.9262,330.6166,329.4134,330.4292,5575.0
2020-02-21 10:20:00,335.07,335.49,334.87,334.95,11435.0,330.4687,330.8829,330.2714,330.3503,11435.0
2020-02-21 10:30:00,335.11,335.33,334.92,335.13,6694.0,330.5081,330.7251,330.3207,330.5279,6694.0
2020-02-21 10:40:00,335.1,335.29,334.82,335.04,15848.0,330.4983,330.6857,330.2221,330.4391,15848.0
2020-02-21 10:50:00,335.04,335.08,334.72,334.81,28843.0,330.4391,330.4785,330.1235,330.2123,28843.0
2020-02-21 11:00:00,334.78,335.17,334.76,334.93,18411.0,330.1827,330.5673,330.1629,330.3306,18411.0
2020-02-21 11:10:00,334.93,335.08,334.57,334.57,14669.0,330.3306,330.4785,329.9755,329.9755,14669.0
2020-02-21 11:20:00,334.51,334.97,334.39,334.88,17692.0,329.9164,330.3701,329.798,330.2813,17692.0
2020-02-21 11:30:00,334.91,335.08,334.83,334.88,20521.0,330.3109,330.4785,330.232,330.2813,20521.0
2020-02-21 11:40:00,334.88,335.09,334.79,335.0,18096.0,330.2813,330.4884,330.1925,330.3996,18096.0
2020-02-21 11:50:00,335.01,335.13,334.61,334.66,29386.0,330.4095,330.5279,330.015,330.0643,29386.0
2020-02-21 12:00:00,334.67,335.16,334.61,334.71,22550.0,330.0742,330.5574,330.015,330.1136,22550.0
2020-02-21 12:10:00,334.77,334.83,334.4,334.4,10114.0,330.1728,330.232,329.8079,329.8079,10114.0
2020-02-21 12:20:00,334.39,334.74,334.39,334.66,12624.0,329.798,330.1432,329.798,330.0643,12624.0
2020-02-21 12:30:00,334.66,334.66,334.29,334.57,13672.0,330.0643,330.0643,329.6994,329.9755,13672.0
2020-02-21 12:40:00,334.55,334.83,334.46,334.8,17333.0,329.9558,330.232,329.8671,330.2024,17333.0
2020-02-21 12:50:00,334.8,334.95,334.77,334.91,9841.0,330.2024,330.3503,330.1728,330.3109,9841.0
2020-02-21 13:00:00,334.91,335.4,334.91,335.23,11964.0,330.3109,330.7941,330.3109,330.6265,11964.0
2020-02-21 13:10:00,335.22,335.33,335.0,335.03,10467.0,330.6166,330.7251,330.3996,330.4292,10467.0
2020-02-21 13:20:00,335.0,335.2,334.99,335.0,11688.0,330.3996,330.5969,330.3898,330.3996,11688.0
2020-02-21 13:30:00,334.99,335.1,334.9,335.05,24573.0,330.3898,330.4983,330.301,330.449,24573.0
2020-02-21 13:40:00,335.07,335.2,334.95,335.03,16274.0,330.4687,330.5969,330.3503,330.4292,16274.0
2020-02-21 13:50:00,335.08,335.1,334.61,334.98,25881.0,330.4785,330.4983,330.015,330.3799,25881.0
2020-02-21 14:00:00,334.93,335.22,334.74,334.87,24648.0,330.3306,330.6166,330.1432,330.2714,24648.0
2020-02-21 14:10:00,334.88,335.12,334.75,334.91,23048.0,330.2813,330.518,330.1531,330.3109,23048.0
2020-02-21 14:20:00,334.91,335.31,334.81,335.15,20161.0,330.3109,330.7054,330.2123,330.5476,20161.0
2020-02-21 14:30:00,335.11,335.21,334.99,335.0,14231.0,330.5081,330.6068,330.3898,330.3996,14231.0
2020-02-21 14:40:00,334.99,335.18,334.97,334.98,9915.0,330.3898,330.5772,330.3701,330.3799,9915.0
2020-02-21 14:50:00,334.97,335.19,334.97,335.1,24158.0,330.3701,330.587,330.3701,330.4983,24158.0
2020-02-21 15:00:00,335.14,335.17,334.93,335.0,30598.0,330.5377,330.5673,330.3306,330.3996,30598.0
2020-02-21 15:10:00,335.11,335.17,334.99,335.02,18489.0,330.5081,330.5673,330.3898,330.4194,18489.0
2020-02-21 15:20:00,335.02,335.22,334.99,335.16,17200.0,330.4194,330.6166,330.3898,330.5574,17200.0
2020-02-21 15:30:00,335.21,335.25,334.97,335.14,22866.0,330.6068,330.6462,330.3701,330.5377,22866.0
2020-02-21 15:40:00,335.13,335.29,334.99,335.16,23942.0,330.5279,330.6857,330.3898,330.5574,23942.0
2020-02-21 15:50:00,335.2,335.39,334.55,334.94,85718.0,330.5969,330.7843,329.9558,330.3405,85718.0
2020-02-24 09:30:00,324.26,326.04,322.28,324.32,119596.0,319.8071,321.5627,317.8543,319.8663,119596.0
2020-02-24 09:40:00,324.32,324.37,322.74,324.12,80310.0,319.8663,319.9156,318.308,319.669,80310.0
2020-02-24 09:50:00,324.14,324.17,322.28,322.99,53202.0,319.6888,319.7184,317.8543,318.5546,53202.0
2020-02-24 10:00:00,323.09,323.87,322.29,323.42,30789.0,318.6532,319.4225,317.8642,318.9787,30789.0
2020-02-24 10:10:00,323.42,324.29,321.42,322.33,50534.0,318.9787,319.8367,317.0061,317.9036,50534.0
2020-02-24 10:20:00,322.24,322.32,320.52,320.62,31356.0,317.8149,317.8938,316.1185,316.2171,31356.0
2020-02-24 10:30:00,320.81,321.83,320.54,321.82,32830.0,316.4045,317.4105,316.1382,317.4006,32830.0
2020-02-24 10:40:00,321.72,323.98,321.58,323.87,70486.0,317.302,319.531,317.1639,319.4225,70486.0
2020-02-24 10:50:00,323.86,324.34,323.77,324.22,34490.0,319.4126,319.886,319.3239,319.7677,34490.0
2020-02-24 11:00:00,324.17,324.44,322.89,323.81,31735.0,319.7184,319.9847,318.4559,319.3633,31735.0
2020-02-24 11:10:00,323.59,324.0,323.46,323.92,23435.0,319.1463,319.5507,319.0181,319.4718,23435.0
2020-02-24 11:20:00,323.93,324.19,323.04,323.15,25134.0,319.4817,319.7381,318.6039,318.7124,25134.0
2020-02-24 11:30:00,323.15,324.26,323.14,323.87,27170.0,318.7124,319.8071,318.7025,319.4225,27170.0
2020-02-24 11:40:00,323.86,323.86,322.7,323.15,28415.0,319.4126,319.4126,318.2685,318.7124,28415.0
2020-02-24 11:50:00,323.14,324.52,323.07,324.04,21405.0,318.7025,320.0636,318.6335,319.5901,21405.0
2020-02-24 12:00:00,324.04,324.04,323.26,323.26,22504.0,319.5901,319.5901,318.8209,318.8209,22504.0
2020-02-24 12:10:00,323.2,323.84,322.99,323.84,20794.0,318.7617,319.3929,318.5546,319.3929,20794.0
2020-02-24 12:20:00,323.8,323.97,322.97,322.97,20586.0,319.3534,319.5211,318.5348,318.5348,20586.0
2020-02-24 12:30:00,322.93,323.71,322.42,323.65,11890.0,318.4954,319.2647,317.9924,319.2055,11890.0
2020-02-24 12:40:00,323.57,323.67,322.85,323.0,23251.0,319.1266,319.2252,318.4165,318.5644,23251.0
2020-02-24 12:50:00,322.93,323.13,321.89,322.03,19260.0,318.4954,318.6926,317.4697,317.6078,19260.0
2020-02-24 13:00:00,321.96,322.12,321.11,321.19,22097.0,317.5387,317.6965,316.7004,316.7793,22097.0
2020-02-24 13:10:00,321.13,321.45,320.77,321.28,17718.0,316.7201,317.0357,316.3651,316.868,17718.0
2020-02-24 13:20:00,321.33,322.82,321.33,322.82,22942.0,316.9174,318.3869,316.9174,318.3869,22942.0
2020-02-24 13:30:00,322.67,322.94,322.4,322.52,17589.0,318.239,318.5053,317.9727,318.091,17589.0
2020-02-24 13:40:00,322.41,322.62,321.74,322.54,31044.0,317.9825,318.1896,317.3217,318.1107,31044.0
2020-02-24 13:50:00,322.59,322.8,321.95,322.42,16184.0,318.1601,318.3672,317.5288,317.9924,16184.0
2020-02-24 14:00:00,322.51,322.61,321.53,321.62,18493.0,318.0812,318.1798,317.1146,317.2034,18493.0
2020-02-24 14:10:00,321.67,321.69,321.2,321.4,20662.0,317.2527,317.2724,316.7891,316.9864,20662.0
2020-02-24 14:20:00,321.59,323.46,321.57,323.37,25146.0,317.1738,319.0181,317.1541,318.9293,25146.0
2020-02-24 14:30:00,323.41,323.99,323.21,323.98,18444.0,318.9688,319.5408,318.7715,319.531,18444.0
2020-02-24 14:40:00,324.03,324.08,323.74,323.98,17112.0,319.5803,319.6296,319.2943,319.531,17112.0
2020-02-24 14:50:00,324.0,325.48,323.74,325.05,26417.0,319.5507,321.0104,319.2943,320.5863,26417.0
2020-02-24 15:00:00,325.23,325.89,324.97,325.62,26723.0,320.7638,321.4147,320.5074,321.1485,26723.0
2020-02-24 15:10:00,325.64,325.73,324.73,325.37,29660.0,321.1682,321.2569,320.2707,320.9019,29660.0
2020-02-24 15:20:00,325.37,325.92,324.9,325.42,50185.0,320.9019,321.4443,320.4383,320.9512,50185.0
2020-02-24 15:30:00,325.46,326.17,324.92,325.13,82289.0,320.9906,321.6909,320.4581,320.6652,82289.0
2020-02-24 15:40:00,325.13,325.43,324.24,325.23,68510.0,320.6652,320.9611,319.7874,320.7638,68510.0
2020-02-24 15:50:00,325.1,325.1,322.65,323.05,164379.0,320.6356,320.6356,318.2192,318.6137,164379.0
2020-02-25 09:30:00,324.78,326.99,322.81,325.52,40594.0,320.32,322.4996,318.377,321.0498,40594.0
2020-02-25 09:40:00,324.86,324.86,321.83,321.94,30626.0,320.3989,320.3989,317.4105,317.519,30626.0
2020-02-25 09:50:00,322.23,323.18,321.79,322.53,23388.0,317.805,318.742,317.371,318.1009,23388.0
2020-02-25 10:00:00,322.28,322.87,321.54,322.19,25690.0,317.8543,318.4362,317.1245,317.7656,25690.0
2020-02-25 10:10:00,322.18,322.18,320.22,320.47,27062.0,317.7557,317.7557,315.8226,316.0692,27062.0
2020-02-25 10:20:00,320.24,320.37,317.28,317.29,68754.0,315.8423,315.9705,312.923,312.9328,68754.0
2020-02-25 10:30:00,317.69,318.32,317.06,318.06,41735.0,313.3273,313.9487,312.706,313.6923,41735.0
2020-02-25 10:40:00,318.06,319.01,317.51,317.51,35985.0,313.6923,314.6292,313.1498,313.1498,35985.0
2020-02-25 10:50:00,317.52,317.52,315.41,317.06,40530.0,313.1597,313.1597,311.0787,312.706,40530.0
2020-02-25 11:00:00,317.25,318.09,316.12,316.21,31604.0,312.8934,313.7219,311.7789,311.8677,31604.0
2020-02-25 11:10:00,316.46,316.85,314.19,314.84,36689.0,312.1142,312.4989,309.8754,310.5165,36689.0
2020-02-25 11:20:00,314.87,315.46,314.21,315.46,47484.0,310.5461,311.128,309.8951,311.128,47484.0
2020-02-25 11:30:00,315.41,316.0,314.86,315.29,40830.0,311.0787,311.6606,310.5362,310.9603,40830.0
2020-02-25 11:40:00,315.6,316.19,314.84,315.87,16011.0,311.266,311.8479,310.5165,311.5323,16011.0
2020-02-25 11:50:00,315.73,316.18,315.36,315.78,15801.0,311.3943,311.8381,311.0293,311.4436,15801.0
2020-02-25 12:00:00,316.07,316.62,315.54,316.47,22320.0,311.7296,312.272,311.2069,312.1241,22320.0
2020-02-25 12:10:00,316.54,316.97,315.55,316.27,68148.0,312.1931,312.6172,311.2167,311.9268,68148.0
2020-02-25 12:20:00,316.14,316.41,315.5,315.82,21550.0,311.7986,312.0649,311.1674,311.483,21550.0
2020-02-25 12:30:00,315.72,316.75,315.47,316.74,11428.0,311.3844,312.4003,311.1378,312.3904,11428.0
2020-02-25 12:40:00,316.75,316.86,314.15,314.48,25498.0,312.4003,312.5087,309.836,310.1614,25498.0
2020-02-25 12:50:00,314.34,314.7,313.69,313.99,20889.0,310.0234,310.3784,309.3823,309.6782,20889.0
2020-02-25 13:00:00,313.88,314.2,313.29,314.2,13607.0,309.5697,309.8853,308.9878,309.8853,13607.0
2020-02-25 13:10:00,314.29,314.49,312.73,313.03,15690.0,309.974,310.1713,308.4355,308.7313,15690.0
2020-02-25 13:20:00,312.96,313.81,312.96,313.59,8908.0,308.6623,309.5006,308.6623,309.2837,8908.0
2020-02-25 13:30:00,313.41,313.44,312.54,313.11,18411.0,309.1061,309.1357,308.2481,308.8102,18411.0
2020-02-25 13:40:00,312.93,313.56,312.51,313.05,12461.0,308.6327,309.2541,308.2185,308.7511,12461.0
2020-02-25 13:50:00,312.9,313.51,312.08,312.08,16986.0,308.6031,309.2048,307.7944,307.7944,16986.0
2020-02-25 14:00:00,312.03,312.03,309.36,309.59,32232.0,307.7451,307.7451,305.1117,305.3386,32232.0
2020-02-25 14:10:00,309.81,311.77,309.79,310.41,29952.0,305.5556,307.4886,305.5358,306.1473,29952.0
2020-02-25 14:20:00,310.54,311.19,309.55,309.61,32004.0,306.2755,306.9166,305.2991,305.3583,32004.0
2020-02-25 14:30:00,309.81,310.6,309.0,309.28,49960.0,305.5556,306.3347,304.7567,305.0328,49960.0
2020-02-25 14:40:00,309.29,311.67,309.26,311.33,54451.0,305.0427,307.39,305.0131,307.0547,54451.0
2020-02-25 14:50:00,311.61,312.13,310.26,310.59,35525.0,307.3308,307.8437,305.9994,306.3248,35525.0
2020-02-25 15:00:00,310.71,312.12,310.71,310.78,32996.0,306.4432,307.8338,306.4432,306.5122,32996.0
2020-02-25 15:10:00,310.96,311.15,309.86,310.0,28455.0,306.6898,306.8772,305.6049,305.743,28455.0
2020-02-25 15:20:00,310.16,310.26,308.82,309.49,44118.0,305.9008,305.9994,304.5792,305.24,44118.0
2020-02-25 15:30:00,309.33,309.33,307.37,307.88,61271.0,305.0822,305.0822,303.1491,303.6521,61271.0
2020-02-25 15:40:00,307.85,310.47,307.85,308.89,58236.0,303.6225,306.2065,303.6225,304.6482,58236.0
2020-02-25 15:50:00,309.0,310.02,308.29,309.62,180158.0,304.7567,305.7627,304.0564,305.3682,180158.0
2020-02-26 09:30:00,308.74,314.28,308.74,313.99,138752.0,304.5003,309.9642,304.5003,309.6782,138752.0
2020-02-26 09:40:00,314.27,316.76,312.8,313.53,58531.0,309.9543,312.4101,308.5045,309.2245,58531.0
2020-02-26 09:50:00,313.8,313.8,311.68,312.56,63376.0,309.4908,309.4908,307.3999,308.2678,63376.0
2020-02-26 10:00:00,312.63,312.89,311.0,312.61,29700.0,308.3368,308.5933,306.7292,308.3171,29700.0
2020-02-26 10:10:00,312.47,314.46,312.03,314.38,44337.0,308.179,310.1417,307.7451,310.0628,44337.0
2020-02-26 10:20:00,314.31,315.2,314.02,314.02,19398.0,309.9938,310.8715,309.7077,309.7077,19398.0
2020-02-26 10:30:00,313.92,315.82,313.53,315.1,20762.0,309.6091,311.483,309.2245,310.7729,20762.0
2020-02-26 10:40:00,315.07,317.31,314.59,317.31,36804.0,310.7433,312.9526,310.2699,312.9526,36804.0
2020-02-26 10:50:00,317.32,317.76,316.87,317.72,26091.0,312.9624,313.3964,312.5186,313.3569,26091.0
2020-02-26 11:00:00,317.5,317.87,315.71,315.87,24310.0,313.14,313.5049,311.3745,311.5323,24310.0
2020-02-26 11:10:00,315.78,317.16,315.33,317.0,17796.0,311.4436,312.8046,310.9998,312.6468,17796.0
2020-02-26 11:20:00,317.01,318.64,316.98,318.44,28644.0,312.6567,314.2643,312.6271,314.067,28644.0
2020-02-26 11:30:00,318.29,318.34,317.04,317.79,32307.0,313.9191,313.9684,312.6863,313.426,32307.0
2020-02-26 11:40:00,317.72,317.87,316.0,316.07,10450.0,313.3569,313.5049,311.6606,311.7296,10450.0
2020-02-26 11:50:00,316.22,316.31,314.88,314.93,18242.0,311.8775,311.9663,310.5559,310.6053,18242.0
2020-02-26 12:00:00,314.89,314.99,312.45,312.45,19031.0,310.5658,310.6644,308.1593,308.1593,19031.0
2020-02-26 12:10:00,312.54,312.8,311.14,312.15,24267.0,308.2481,308.5045,306.8673,307.8634,24267.0
2020-02-26 12:20:00,312.12,313.61,312.11,312.87,16318.0,307.8338,309.3034,307.824,308.5735,16318.0
2020-02-26 12:30:00,312.88,313.77,312.7,312.81,38173.0,308.5834,309.4612,308.4059,308.5144,38173.0
2020-02-26 12:40:00,312.94,313.59,312.47,313.3,12620.0,308.6426,309.2837,308.179,308.9976,12620.0
2020-02-26 12:50:00,313.35,313.81,312.56,313.56,10143.0,309.0469,309.5006,308.2678,309.2541,10143.0
2020-02-26 13:00:00,313.25,313.71,312.13,312.13,23379.0,308.9483,309.402,307.8437,307.8437,23379.0
2020-02-26 13:10:00,312.33,312.42,311.79,311.87,6857.0,308.041,308.1297,307.5084,307.5873,6857.0
2020-02-26 13:20:00,312.08,312.71,311.76,312.6,19705.0,307.7944,308.4157,307.4788,308.3072,19705.0
2020-02-26 13:30:00,312.52,312.54,309.32,309.42,17310.0,308.2283,308.2481,305.0723,305.1709,17310.0
2020-02-26 13:40:00,309.4,311.69,308.79,311.07,15242.0,305.1512,307.4097,304.5496,306.7983,15242.0
2020-02-26 13:50:00,310.96,311.75,309.46,309.9,22948.0,306.6898,307.4689,305.2104,305.6443,22948.0
2020-02-26 14:00:00,309.89,310.95,309.15,310.03,25055.0,305.6345,306.6799,304.9046,305.7725,25055.0
2020-02-26 14:10:00,310.17,311.17,309.82,309.83,12769.0,305.9106,306.8969,305.5654,305.5753,12769.0
2020-02-26 14:20:00,309.94,311.23,309.53,310.23,22941.0,305.6838,306.9561,305.2794,305.9698,22941.0
2020-02-26 14:30:00,310.15,311.07,309.48,310.21,17259.0,305.8909,306.7983,305.2301,305.9501,17259.0
2020-02-26 14:40:00,310.19,310.32,308.9,309.46,17067.0,305.9303,306.0586,304.6581,305.2104,17067.0
2020-02-26 14:50:00,309.17,309.58,308.31,308.48,27208.0,304.9243,305.3287,304.0762,304.2438,27208.0
2020-02-26 15:00:00,308.71,310.33,308.67,309.44,13997.0,304.4707,306.0684,304.4312,305.1906,13997.0
2020-02-26 15:10:00,309.57,310.77,309.39,310.27,18296.0,305.3189,306.5024,305.1413,306.0092,18296.0
2020-02-26 15:20:00,310.54,310.54,308.85,309.13,28618.0,306.2755,306.2755,304.6087,304.8849,28618.0
2020-02-26 15:30:00,309.29,309.91,308.99,309.9,36769.0,305.0427,305.6542,304.7468,305.6443,36769.0
2020-02-26 15:40:00,310.02,310.2,309.46,309.59,32674.0,305.7627,305.9402,305.2104,305.3386,32674.0
2020-02-26 15:50:00,309.64,309.9,309.11,309.11,85905.0,305.3879,305.6443,304.8652,304.8652,85905.0
2020-02-27 09:30:00,304.0,304.36,301.04,303.36,124948.0,299.8253,300.1804,296.906,299.1941,124948.0
2020-02-27 09:40:00,303.24,303.52,300.71,302.44,31805.0,299.0758,299.3519,296.5805,298.2868,31805.0
2020-02-27 09:50:00,303.06,305.8,302.25,304.94,32035.0,298.8983,301.6006,298.0994,300.7524,32035.0
2020-02-27 10:00:00,305.15,306.08,303.2,303.35,42623.0,300.9596,301.8768,299.0363,299.1843,42623.0
2020-02-27 10:10:00,303.34,304.01,302.89,303.2,19814.0,299.1744,299.8352,298.7306,299.0363,19814.0
2020-02-27 10:20:00,303.01,303.21,301.16,301.34,20012.0,298.8489,299.0462,297.0243,297.2019,20012.0
2020-02-27 10:30:00,301.37,302.5,299.6,302.5,35356.0,297.2315,298.3459,295.4858,298.3459,35356.0
2020-02-27 10:40:00,302.46,304.06,301.75,304.04,22384.0,298.3065,299.8845,297.6062,299.8648,22384.0
2020-02-27 10:50:00,304.03,305.99,303.64,305.99,49558.0,299.8549,301.788,299.4703,301.788,49558.0
2020-02-27 11:00:00,306.17,308.05,306.08,307.62,33632.0,301.9655,303.8197,301.8768,303.3956,33632.0
2020-02-27 11:10:00,307.99,308.14,306.89,308.14,24363.0,303.7606,303.9085,302.6757,303.9085,24363.0
2020-02-27 11:20:00,308.18,308.7,307.4,307.4,86084.0,303.9479,304.4608,303.1787,303.1787,86084.0
2020-02-27 11:30:00,307.31,308.22,306.72,306.96,28485.0,303.0899,303.9874,302.508,302.7447,28485.0
2020-02-27 11:40:00,306.72,308.21,306.43,307.92,25879.0,302.508,303.9775,302.222,303.6915,25879.0
2020-02-27 11:50:00,307.88,308.19,306.91,308.11,23506.0,303.6521,303.9578,302.6954,303.8789,23506.0
2020-02-27 12:00:00,307.72,308.61,307.25,308.47,25221.0,303.4943,304.372,303.0307,304.234,25221.0
2020-02-27 12:10:00,308.55,310.31,308.54,310.31,25632.0,304.3129,306.0487,304.303,306.0487,25632.0
2020-02-27 12:20:00,310.42,310.42,307.44,309.83,19901.0,306.1572,306.1572,303.2181,305.5753,19901.0
2020-02-27 12:30:00,309.56,311.3,309.56,311.1,15080.0,305.309,307.0251,305.309,306.8278,15080.0
2020-02-27 12:40:00,311.28,311.37,309.89,310.77,22404.0,307.0054,307.0941,305.6345,306.5024,22404.0
2020-02-27 12:50:00,310.89,311.71,309.85,309.85,12582.0,306.6207,307.4295,305.595,305.595,12582.0
2020-02-27 13:00:00,309.8,310.96,309.39,310.5,52526.0,305.5457,306.6898,305.1413,306.2361,52526.0
2020-02-27 13:10:00,310.63,311.2,309.3,309.61,14720.0,306.3643,306.9265,305.0526,305.3583,14720.0
2020-02-27 13:20:00,309.28,309.99,308.0,308.05,41668.0,305.0328,305.7331,303.7704,303.8197,41668.0
2020-02-27 13:30:00,308.33,308.33,305.87,306.1,31342.0,304.0959,304.0959,301.6697,301.8965,31342.0
2020-02-27 13:40:00,306.63,306.73,303.59,305.26,23182.0,302.4192,302.5179,299.421,301.068,23182.0
2020-02-27 13:50:00,305.28,306.61,304.08,304.6,19520.0,301.0878,302.3995,299.9042,300.4171,19520.0
2020-02-27 14:00:00,304.49,304.87,303.53,303.54,16905.0,300.3086,300.6834,299.3618,299.3717,16905.0
2020-02-27 14:10:00,303.57,304.7,302.76,302.76,16418.0,299.4013,300.5157,298.6024,298.6024,16418.0
2020-02-27 14:20:00,302.79,305.11,302.78,304.87,15533.0,298.632,300.9201,298.6221,300.6834,15533.0
2020-02-27 14:30:00,304.59,305.0,303.51,304.32,19316.0,300.4072,300.8116,299.3421,300.141,19316.0
2020-02-27 14:40:00,304.45,305.2,304.0,304.49,25094.0,300.2692,301.0089,299.8253,300.3086,25094.0
2020-02-27 14:50:00,304.6,304.78,303.25,303.43,16702.0,300.4171,300.5946,299.0856,299.2632,16702.0
2020-02-27 15:00:00,303.35,305.0,302.2,304.8,27934.0,299.1843,300.8116,298.0501,300.6144,27934.0
2020-02-27 15:10:00,304.78,305.01,303.51,303.51,10984.0,300.5946,300.8215,299.3421,299.3421,10984.0
2020-02-27 15:20:00,303.51,303.85,302.77,302.77,50209.0,299.3421,299.6774,298.6122,298.6122,50209.0
2020-02-27 15:30:00,302.7,303.29,301.67,301.68,39551.0,298.5432,299.1251,297.5273,297.5372,39551.0
2020-02-27 15:40:00,301.67,302.42,300.77,302.04,75494.0,297.5273,298.267,296.6397,297.8923,75494.0
2020-02-27 15:50:00,301.89,302.03,297.01,297.01,185615.0,297.7443,297.8824,292.9313,292.9313,185615.0
2020-02-28 09:30:00,288.61,294.15,284.96,292.98,126332.0,284.6467,290.1106,281.0468,288.9567,126332.0
2020-02-28 09:40:00,292.78,295.8,291.0,291.0,68793.0,288.7594,291.738,287.0039,287.0039,68793.0
2020-02-28 09:50:00,291.63,291.72,288.09,289.01,99653.0,287.6252,287.714,284.1338,285.0412,99653.0
2020-02-28 10:00:00,289.47,290.25,286.18,288.25,100415.0,285.4949,286.2642,282.2501,284.2916,100415.0
2020-02-28 10:10:00,288.13,290.99,287.03,290.19,71988.0,284.1733,286.994,283.0884,286.205,71988.0
2020-02-28 10:20:00,290.55,291.25,287.2,287.8,56167.0,286.56,287.2504,283.2561,283.8478,56167.0
2020-02-28 10:30:00,287.38,288.99,286.95,287.71,62710.0,283.4336,285.0215,283.0095,283.759,62710.0
2020-02-28 10:40:00,287.87,288.37,285.83,286.66,60652.0,283.9168,284.41,281.9049,282.7235,60652.0
2020-02-28 10:50:00,286.38,290.22,286.24,289.57,43454.0,282.4473,286.2346,282.3092,285.5935,43454.0
2020-02-28 11:00:00,289.47,289.76,286.82,287.18,33297.0,285.4949,285.7809,282.8813,283.2363,33297.0
2020-02-28 11:10:00,287.26,290.26,287.26,289.59,39247.0,283.3152,286.274,283.3152,285.6132,39247.0
2020-02-28 11:20:00,290.01,290.18,288.91,289.85,62351.0,286.0275,286.1951,284.9426,285.8697,62351.0
2020-02-28 11:30:00,289.84,291.49,289.31,291.03,68526.0,285.8598,287.4871,285.3371,287.0335,68526.0
2020-02-28 11:40:00,291.25,292.97,290.06,291.01,69222.0,287.2504,288.9468,286.0768,287.0137,69222.0
2020-02-28 11:50:00,291.07,291.34,288.6,289.31,62603.0,287.0729,287.3392,284.6368,285.3371,62603.0
2020-02-28 12:00:00,289.0,289.82,287.67,288.72,29649.0,285.0313,285.8401,283.7196,284.7552,29649.0
2020-02-28 12:10:00,288.69,289.33,287.63,288.91,20358.0,284.7256,285.3568,283.6801,284.9426,20358.0
2020-02-28 12:20:00,289.26,290.57,289.1,290.55,40374.0,285.2878,286.5798,285.13,286.56,40374.0
2020-02-28 12:30:00,290.56,292.29,290.33,291.53,36821.0,286.5699,288.2762,286.3431,287.5266,36821.0
2020-02-28 12:40:00,291.62,292.77,289.14,289.6,22525.0,287.6154,288.7496,285.1694,285.6231,22525.0
2020-02-28 12:50:00,289.83,292.59,289.65,291.64,36689.0,285.8499,288.572,285.6724,287.6351,36689.0
2020-02-28 13:00:00,292.05,292.5,290.74,291.98,54364.0,288.0394,288.4833,286.7474,287.9704,54364.0
2020-02-28 13:10:00,291.76,291.76,289.23,290.83,32058.0,287.7534,287.7534,285.2582,286.8362,32058.0
2020-02-28 13:20:00,290.7,291.49,290.0,290.1,35667.0,286.708,287.4871,286.0176,286.1162,35667.0
2020-02-28 13:30:00,289.74,289.75,287.82,288.39,24295.0,285.7612,285.771,283.8675,284.4297,24295.0
2020-02-28 13:40:00,288.21,288.66,286.2,288.59,44265.0,284.2522,284.696,282.2698,284.627,44265.0
2020-02-28 13:50:00,288.26,289.01,286.74,289.01,26485.0,284.3015,285.0412,282.8024,285.0412,26485.0
2020-02-28 14:00:00,288.94,288.94,285.68,286.24,34582.0,284.9722,284.9722,281.7569,282.3092,34582.0
2020-02-28 14:10:00,286.13,287.74,286.13,286.76,26047.0,282.2007,283.7886,282.2007,282.8221,26047.0
2020-02-28 14:20:00,286.83,288.05,285.93,287.0,27398.0,282.8911,284.0944,282.0035,283.0588,27398.0
2020-02-28 14:30:00,287.14,288.96,286.76,287.6,30369.0,283.1969,284.9919,282.8221,283.6506,30369.0
2020-02-28 14:40:00,287.8,290.94,287.43,289.49,33347.0,283.8478,286.9447,283.4829,285.5146,33347.0
2020-02-28 14:50:00,289.65,290.32,287.5,288.45,27861.0,285.6724,286.3332,283.5519,284.4889,27861.0
2020-02-28 15:00:00,288.47,288.77,286.5,287.48,30130.0,284.5086,284.8045,282.5657,283.5322,30130.0
2020-02-28 15:10:00,287.3,290.33,286.79,290.0,46609.0,283.3547,286.3431,282.8517,286.0176,46609.0
2020-02-28 15:20:00,289.59,289.93,285.35,285.35,55444.0,285.6132,285.9486,281.4315,281.4315,55444.0
2020-02-28 15:30:00,285.48,287.17,285.39,286.24,50755.0,281.5597,283.2265,281.4709,282.3092,50755.0
2020-02-28 15:40:00,286.26,288.04,284.83,288.04,65875.0,282.329,284.0845,280.9186,284.0845,65875.0
2020-02-28 15:50:00,287.51,291.67,286.88,290.75,423781.0,283.5618,287.6647,282.9404,286.7573,423781.0
2020-03-02 09:30:00,291.03,294.62,290.65,291.67,162400.0,287.0335,290.5742,286.6587,287.6647,162400.0
2020-03-02 09:40:00,291.65,293.74,290.92,292.98,80778.0,287.6449,289.7062,286.925,288.9567,80778.0
2020-03-02 09:50:00,292.71,294.08,291.27,291.29,41798.0,288.6904,290.0416,287.2702,287.2899,41798.0
2020-03-02 10:00:00,291.65,292.44,288.86,289.51,46590.0,287.6449,288.4241,284.8933,285.5343,46590.0
2020-03-02 10:10:00,289.31,291.17,289.3,290.68,55667.0,285.3371,287.1715,285.3272,286.6883,55667.0
2020-03-02 10:20:00,290.65,292.53,289.91,292.51,59070.0,286.6587,288.5129,285.9288,288.4931,59070.0
2020-03-02 10:30:00,292.6,294.35,291.02,294.15,55257.0,288.5819,290.3079,287.0236,290.1106,55257.0
2020-03-02 10:40:00,294.28,295.83,293.24,295.38,61435.0,290.2388,291.7675,289.2131,291.3237,61435.0
2020-03-02 10:50:00,295.58,296.34,294.41,294.58,29181.0,291.521,292.2705,290.367,290.5347,29181.0
2020-03-02 11:00:00,294.37,295.34,293.48,293.61,33384.0,290.3276,291.2843,289.4498,289.578,33384.0
2020-03-02 11:10:00,293.69,297.24,293.66,296.1,43532.0,289.6569,293.1582,289.6273,292.0338,43532.0
2020-03-02 11:20:00,296.23,296.89,295.29,295.66,37191.0,292.162,292.813,291.235,291.5999,37191.0
2020-03-02 11:30:00,295.9,296.39,294.45,296.38,41272.0,291.8366,292.3198,290.4065,292.31,41272.0
2020-03-02 11:40:00,296.49,296.5,295.07,296.14,30525.0,292.4185,292.4283,291.018,292.0733,30525.0
2020-03-02 11:50:00,296.07,298.24,295.99,297.56,17810.0,292.0042,294.1444,291.9253,293.4738,17810.0
2020-03-02 12:00:00,297.64,298.64,297.57,297.79,23474.0,293.5527,294.539,293.4836,293.7006,23474.0
2020-03-02 12:10:00,297.88,298.08,296.97,297.93,28418.0,293.7894,293.9866,292.8919,293.8387,28418.0
2020-03-02 12:20:00,298.01,298.11,296.76,297.8,25974.0,293.9176,294.0162,292.6848,293.7105,25974.0
2020-03-02 12:30:00,297.85,299.75,297.8,299.34,39683.0,293.7598,295.6337,293.7105,295.2293,39683.0
2020-03-02 12:40:00,299.24,299.59,298.3,298.64,24043.0,295.1307,295.4759,294.2036,294.539,24043.0
2020-03-02 12:50:00,298.71,299.16,297.91,298.52,17414.0,294.608,295.0518,293.819,294.4206,17414.0
2020-03-02 13:00:00,298.75,298.93,297.41,297.81,12634.0,294.6474,294.825,293.3258,293.7203,12634.0
2020-03-02 13:10:00,297.8,298.04,296.55,296.67,15330.0,293.7105,293.9472,292.4777,292.596,15330.0
2020-03-02 13:20:00,296.67,296.83,295.64,296.46,13800.0,292.596,292.7538,291.5801,292.3889,13800.0
2020-03-02 13:30:00,296.37,298.17,296.03,297.8,17689.0,292.3001,294.0754,291.9648,293.7105,17689.0
2020-03-02 13:40:00,298.07,299.26,297.64,298.01,21521.0,293.9768,295.1504,293.5527,293.9176,21521.0
2020-03-02 13:50:00,298.13,299.2,297.26,299.2,27156.0,294.036,295.0913,293.1779,295.0913,27156.0
2020-03-02 14:00:00,299.12,300.26,298.81,300.08,18650.0,295.0124,296.1367,294.7066,295.9592,18650.0
2020-03-02 14:10:00,299.96,299.96,298.88,299.02,11235.0,295.8408,295.8408,294.7757,294.9137,11235.0
2020-03-02 14:20:00,299.13,299.41,297.65,297.83,32588.0,295.0222,295.2984,293.5625,293.7401,32588.0
2020-03-02 14:30:00,297.92,298.12,295.81,295.81,19797.0,293.8288,294.0261,291.7478,291.7478,19797.0
2020-03-02 14:40:00,295.61,296.36,294.49,296.07,27127.0,291.5506,292.2903,290.4459,292.0042,27127.0
2020-03-02 14:50:00,296.03,297.08,295.49,295.67,31582.0,291.9648,293.0004,291.4322,291.6097,31582.0
2020-03-02 15:00:00,295.88,297.9,295.7,297.59,15155.0,291.8169,293.8091,291.6393,293.5034,15155.0
2020-03-02 15:10:00,297.59,298.29,297.08,297.65,16928.0,293.5034,294.1938,293.0004,293.5625,16928.0
2020-03-02 15:20:00,297.56,299.56,297.56,299.08,24784.0,293.4738,295.4463,293.4738,294.9729,24784.0
2020-03-02 15:30:00,299.24,301.03,298.66,300.92,39700.0,295.1307,296.8961,294.5587,296.7876,39700.0
2020-03-02 15:40:00,300.92,302.74,300.77,302.52,56212.0,296.7876,298.5826,296.6397,298.3657,56212.0
2020-03-02 15:50:00,302.35,304.92,302.35,304.87,149142.0,298.198,300.7327,298.198,300.6834,149142.0
2020-03-03 09:30:00,315.63,320.97,313.13,315.9,256844.0,311.2956,316.5623,308.83,311.5619,256844.0
2020-03-03 09:40:00,315.41,318.76,315.4,316.78,96517.0,311.0787,314.3827,311.0688,312.4298,96517.0
2020-03-03 09:50:00,316.62,316.7,312.51,313.07,106328.0,312.272,312.3509,308.2185,308.7708,106328.0
2020-03-03 10:00:00,313.31,324.99,313.26,321.62,140593.0,309.0075,320.5271,308.9582,317.2034,140593.0
2020-03-03 10:10:00,321.94,322.65,315.34,319.91,93314.0,317.519,318.2192,311.0096,315.5169,93314.0
2020-03-03 10:20:00,319.9,323.8,318.96,322.17,123426.0,315.507,319.3534,314.5799,317.7458,123426.0
2020-03-03 10:30:00,321.9,323.08,320.45,321.99,76973.0,317.4795,318.6433,316.0494,317.5683,76973.0
2020-03-03 10:40:00,322.24,323.79,321.0,321.9,54671.0,317.8149,319.3436,316.5919,317.4795,54671.0
2020-03-03 10:50:00,321.86,322.89,320.41,322.41,40106.0,317.4401,318.4559,316.01,317.9825,40106.0
2020-03-03 11:00:00,322.22,322.69,320.31,321.07,47213.0,317.7951,318.2587,315.9114,316.6609,47213.0
2020-03-03 11:10:00,320.91,320.92,318.0,318.61,68848.0,316.5031,316.513,313.6331,314.2347,68848.0
2020-03-03 11:20:00,318.79,319.08,313.11,315.34,96515.0,314.4122,314.6983,308.8102,311.0096,96515.0
2020-03-03 11:30:00,315.39,317.95,314.49,317.95,43884.0,311.0589,313.5838,310.1713,313.5838,43884.0
2020-03-03 11:40:00,317.48,318.32,315.5,315.5,39903.0,313.1202,313.9487,311.1674,311.1674,39903.0
2020-03-03 11:50:00,315.24,317.19,315.24,316.11,48078.0,310.911,312.8342,310.911,311.769,48078.0
2020-03-03 12:00:00,316.1,317.07,315.24,317.06,30956.0,311.7592,312.7159,310.911,312.706,30956.0
2020-03-03 12:10:00,317.01,317.01,313.14,313.81,38424.0,312.6567,312.6567,308.8398,309.5006,38424.0
2020-03-03 12:20:00,313.91,314.47,313.02,313.7,42050.0,309.5993,310.1516,308.7215,309.3921,42050.0
2020-03-03 12:30:00,313.86,314.11,313.13,314.01,16707.0,309.5499,309.7965,308.83,309.6979,16707.0
2020-03-03 12:40:00,313.91,315.81,313.87,315.52,17197.0,309.5993,311.4732,309.5598,311.1871,17197.0
2020-03-03 12:50:00,315.0,315.77,314.62,315.61,38823.0,310.6743,311.4337,310.2995,311.2759,38823.0
2020-03-03 13:00:00,315.73,316.0,314.23,315.73,41949.0,311.3943,311.6606,309.9149,311.3943,41949.0
2020-03-03 13:10:00,315.67,316.16,313.53,313.53,48673.0,311.3351,311.8184,309.2245,309.2245,48673.0
2020-03-03 13:20:00,313.48,313.93,311.26,313.12,20442.0,309.1752,309.619,306.9856,308.8201,20442.0
2020-03-03 13:30:00,312.85,313.18,311.41,312.64,22103.0,308.5538,308.8793,307.1336,308.3467,22103.0
2020-03-03 13:40:00,312.69,312.69,309.82,310.08,23478.0,308.396,308.396,305.5654,305.8219,23478.0
2020-03-03 13:50:00,310.28,311.0,309.77,310.0,29911.0,306.0191,306.7292,305.5161,305.743,29911.0
2020-03-03 14:00:00,310.12,310.72,308.0,308.13,47261.0,305.8613,306.4531,303.7704,303.8986,47261.0
2020-03-03 14:10:00,308.05,311.4,308.05,308.62,27286.0,303.8197,307.1237,303.8197,304.3819,27286.0
2020-03-03 14:20:00,308.16,310.72,307.45,310.3,29234.0,303.9282,306.4531,303.228,306.0388,29234.0
2020-03-03 14:30:00,310.36,311.53,308.38,308.38,28001.0,306.098,307.2519,304.1452,304.1452,28001.0
2020-03-03 14:40:00,308.38,310.63,307.74,310.44,38745.0,304.1452,306.3643,303.514,306.1769,38745.0
2020-03-03 14:50:00,310.27,312.81,310.0,311.89,47030.0,306.0092,308.5144,305.743,307.607,47030.0
2020-03-03 15:00:00,312.31,313.05,310.64,311.0,64094.0,308.0212,308.7511,306.3742,306.7292,64094.0
2020-03-03 15:10:00,311.02,313.27,311.02,312.03,56803.0,306.7489,308.968,306.7489,307.7451,56803.0
2020-03-03 15:20:00,311.94,315.13,310.76,314.26,77141.0,307.6563,310.8025,306.4925,309.9445,77141.0
2020-03-03 15:30:00,314.26,314.42,309.79,309.79,53570.0,309.9445,310.1023,305.5358,305.5358,53570.0
2020-03-03 15:40:00,309.92,314.04,309.54,311.96,57303.0,305.6641,309.7275,305.2893,307.676,57303.0
2020-03-03 15:50:00,312.0,312.86,309.24,310.07,159804.0,307.7155,308.5637,304.9934,305.812,159804.0
2020-03-04 09:30:00,318.54,320.98,316.0,317.18,149943.0,314.1657,316.5722,311.6606,312.8244,149943.0
2020-03-04 09:40:00,317.29,318.36,316.1,317.69,75574.0,312.9328,313.9881,311.7592,313.3273,75574.0
2020-03-04 09:50:00,317.68,318.24,316.59,317.03,42587.0,313.3175,313.8698,312.2425,312.6764,42587.0
2020-03-04 10:00:00,317.35,317.66,314.83,316.74,81063.0,312.992,313.2978,310.5066,312.3904,81063.0
2020-03-04 10:10:00,316.53,319.22,316.05,318.78,48040.0,312.1833,314.8363,311.7099,314.4024,48040.0
2020-03-04 10:20:00,318.64,320.49,318.0,318.86,35531.0,314.2643,316.0889,313.6331,314.4813,35531.0
2020-03-04 10:30:00,318.81,318.81,316.35,317.22,47866.0,314.432,314.432,312.0058,312.8638,47866.0
2020-03-04 10:40:00,317.22,317.71,316.08,317.04,22568.0,312.8638,313.3471,311.7395,312.6863,22568.0
2020-03-04 10:50:00,317.08,317.6,315.38,316.38,35680.0,312.7257,313.2386,311.0491,312.0353,35680.0
2020-03-04 11:00:00,316.44,317.16,315.6,316.88,26720.0,312.0945,312.8046,311.266,312.5285,26720.0
2020-03-04 11:10:00,317.06,318.78,316.94,317.76,19471.0,312.706,314.4024,312.5876,313.3964,19471.0
2020-03-04 11:20:00,317.86,318.33,316.96,317.86,22175.0,313.495,313.9586,312.6074,313.495,22175.0
2020-03-04 11:30:00,317.96,318.04,315.87,316.52,33364.0,313.5936,313.6725,311.5323,312.1734,33364.0
2020-03-04 11:40:00,316.32,316.43,315.46,315.68,14508.0,311.9762,312.0847,311.128,311.345,14508.0
2020-03-04 11:50:00,315.79,317.02,315.79,316.67,15169.0,311.4534,312.6665,311.4534,312.3214,15169.0
2020-03-04 12:00:00,316.79,317.36,316.39,316.67,13007.0,312.4397,313.0019,312.0452,312.3214,13007.0
2020-03-04 12:10:00,316.58,317.47,316.2,316.96,11948.0,312.2326,313.1104,311.8578,312.6074,11948.0
2020-03-04 12:20:00,316.88,318.44,316.72,318.34,12830.0,312.5285,314.067,312.3707,313.9684,12830.0
2020-03-04 12:30:00,318.33,318.4,317.25,317.42,14214.0,313.9586,314.0276,312.8934,313.0611,14214.0
2020-03-04 12:40:00,317.53,318.02,317.15,318.02,10494.0,313.1695,313.6528,312.7948,313.6528,10494.0
2020-03-04 12:50:00,317.88,319.23,317.87,319.23,11638.0,313.5147,314.8462,313.5049,314.8462,11638.0
2020-03-04 13:00:00,319.2,320.42,319.2,320.14,15086.0,314.8166,316.0199,314.8166,315.7437,15086.0
2020-03-04 13:10:00,320.0,320.81,319.27,320.81,19634.0,315.6056,316.4045,314.8857,316.4045,19634.0
2020-03-04 13:20:00,320.74,321.38,320.53,320.89,10921.0,316.3355,316.9667,316.1283,316.4834,10921.0
2020-03-04 13:30:00,320.87,321.67,320.7,320.7,14982.0,316.4637,317.2527,316.296,316.296,14982.0
2020-03-04 13:40:00,320.89,321.49,320.5,320.93,14209.0,316.4834,317.0752,316.0988,316.5229,14209.0
2020-03-04 13:50:00,321.04,321.89,320.9,321.15,15385.0,316.6313,317.4697,316.4933,316.7398,15385.0
2020-03-04 14:00:00,321.32,321.56,320.5,321.56,26764.0,316.9075,317.1442,316.0988,317.1442,26764.0
2020-03-04 14:10:00,321.54,321.98,320.91,321.84,15870.0,317.1245,317.5584,316.5031,317.4204,15870.0
2020-03-04 14:20:00,321.79,322.42,321.18,322.4,16079.0,317.371,317.9924,316.7694,317.9727,16079.0
2020-03-04 14:30:00,322.55,323.35,322.47,322.95,26060.0,318.1206,318.9096,318.0417,318.5151,26060.0
2020-03-04 14:40:00,322.96,323.18,322.57,322.84,18151.0,318.525,318.742,318.1403,318.4066,18151.0
2020-03-04 14:50:00,323.0,323.74,322.52,323.47,23723.0,318.5644,319.2943,318.091,319.028,23723.0
2020-03-04 15:00:00,323.4,324.11,323.39,323.97,34112.0,318.9589,319.6592,318.9491,319.5211,34112.0
2020-03-04 15:10:00,323.97,324.2,323.65,323.99,42549.0,319.5211,319.748,319.2055,319.5408,42549.0
2020-03-04 15:20:00,324.06,326.38,323.99,326.27,80317.0,319.6099,321.898,319.5408,321.7895,80317.0
2020-03-04 15:30:00,326.28,327.47,326.28,327.41,68927.0,321.7994,322.973,321.7994,322.9139,68927.0
2020-03-04 15:40:00,327.49,327.59,325.36,326.29,66239.0,322.9928,323.0914,320.892,321.8093,66239.0
2020-03-04 15:50:00,326.33,327.89,326.33,326.63,172586.0,321.8487,323.3873,321.8487,322.1446,172586.0
2020-03-05 09:30:00,318.67,318.97,315.13,318.11,73288.0,314.2939,314.5898,310.8025,313.7416,73288.0
2020-03-05 09:40:00,318.42,320.92,317.61,320.58,58096.0,314.0473,316.513,313.2484,316.1777,58096.0
2020-03-05 09:50:00,320.57,320.79,317.55,319.44,46213.0,316.1678,316.3848,313.1893,315.0533,46213.0
2020-03-05 10:00:00,319.4,320.28,318.97,319.2,32997.0,315.0139,315.8818,314.5898,314.8166,32997.0
2020-03-05 10:10:00,319.19,320.41,318.87,320.14,13856.0,314.8068,316.01,314.4911,315.7437,13856.0
2020-03-05 10:20:00,320.19,320.83,318.2,319.06,14511.0,315.793,316.4242,313.8303,314.6785,14511.0
2020-03-05 10:30:00,318.61,319.18,317.19,317.6,21028.0,314.2347,314.7969,312.8342,313.2386,21028.0
2020-03-05 10:40:00,317.61,320.2,317.61,319.76,21018.0,313.2484,315.8029,313.2484,315.3689,21018.0
2020-03-05 10:50:00,319.99,321.05,319.3,321.05,11354.0,315.5958,316.6412,314.9152,316.6412,11354.0
2020-03-05 11:00:00,320.7,322.46,320.67,322.26,44846.0,316.296,318.0318,316.2664,317.8346,44846.0
2020-03-05 11:10:00,322.43,323.19,321.81,322.88,15820.0,318.0023,318.7518,317.3908,318.4461,15820.0
2020-03-05 11:20:00,322.99,323.63,321.71,323.15,22449.0,318.5546,319.1858,317.2921,318.7124,22449.0
2020-03-05 11:30:00,323.2,323.69,322.12,322.52,38537.0,318.7617,319.245,317.6965,318.091,38537.0
2020-03-05 11:40:00,322.4,322.4,320.24,320.56,29535.0,317.9727,317.9727,315.8423,316.1579,29535.0
2020-03-05 11:50:00,320.82,320.91,319.43,319.98,34578.0,316.4144,316.5031,315.0435,315.5859,34578.0
2020-03-05 12:00:00,319.99,320.2,317.66,318.3,19768.0,315.5958,315.8029,313.2978,313.929,19768.0
2020-03-05 12:10:00,318.04,319.2,317.97,318.8,24956.0,313.6725,314.8166,313.6035,314.4221,24956.0
2020-03-05 12:20:00,318.7,318.76,317.75,318.17,10909.0,314.3235,314.3827,313.3865,313.8008,10909.0
2020-03-05 12:30:00,318.34,319.46,317.08,317.43,21760.0,313.9684,315.073,312.7257,313.0709,21760.0
2020-03-05 12:40:00,317.57,317.57,314.83,316.42,19372.0,313.209,313.209,310.5066,312.0748,19372.0
2020-03-05 12:50:00,316.5,316.92,315.99,316.25,16260.0,312.1537,312.5679,311.6507,311.9071,16260.0
2020-03-05 13:00:00,316.04,316.58,314.14,314.29,41832.0,311.7,312.2326,309.8261,309.974,41832.0
2020-03-05 13:10:00,314.35,314.72,313.28,313.71,16004.0,310.0332,310.3981,308.9779,309.402,16004.0
2020-03-05 13:20:00,313.35,314.55,313.29,314.28,15639.0,309.0469,310.2305,308.9878,309.9642,15639.0
2020-03-05 13:30:00,314.57,315.88,314.11,314.6,20432.0,310.2502,311.5422,309.7965,310.2798,20432.0
2020-03-05 13:40:00,314.51,315.3,313.72,314.94,58820.0,310.191,310.9702,309.4119,310.6151,58820.0
2020-03-05 13:50:00,315.07,315.41,313.3,314.02,13998.0,310.7433,311.0787,308.9976,309.7077,13998.0
2020-03-05 14:00:00,313.86,313.86,312.29,312.29,13117.0,309.5499,309.5499,308.0015,308.0015,13117.0
2020-03-05 14:10:00,312.3,313.57,312.29,312.93,12970.0,308.0114,309.2639,308.0015,308.6327,12970.0
2020-03-05 14:20:00,312.91,313.18,311.09,311.3,22804.0,308.613,308.8793,306.818,307.0251,22804.0
2020-03-05 14:30:00,311.44,313.17,311.1,313.05,21850.0,307.1632,308.8694,306.8278,308.7511,21850.0
2020-03-05 14:40:00,312.82,313.85,312.54,313.2,35810.0,308.5242,309.5401,308.2481,308.899,35810.0
2020-03-05 14:50:00,313.26,313.84,312.58,313.64,22649.0,308.9582,309.5302,308.2875,309.333,22649.0
2020-03-05 15:00:00,313.53,313.55,311.93,313.11,32539.0,309.2245,309.2442,307.6464,308.8102,32539.0
2020-03-05 15:10:00,313.2,313.29,310.85,311.25,37130.0,308.899,308.9878,306.5813,306.9758,37130.0
2020-03-05 15:20:00,311.21,311.72,310.1,310.9,24986.0,306.9363,307.4393,305.8416,306.6306,24986.0
2020-03-05 15:30:00,310.84,312.94,310.57,311.08,29222.0,306.5714,308.6426,306.3051,306.8081,29222.0
2020-03-05 15:40:00,311.17,312.07,310.48,311.5,42150.0,306.8969,307.7845,306.2164,307.2224,42150.0
2020-03-05 15:50:00,311.07,313.5,311.06,312.93,104342.0,306.7983,309.1949,306.7884,308.6327,104342.0
2020-03-06 09:30:00,305.06,307.18,303.93,306.44,77962.0,300.8708,302.9617,299.7563,302.2318,77962.0
2020-03-06 09:40:00,306.79,306.97,305.23,305.77,87906.0,302.577,302.7546,301.0385,301.571,87906.0
2020-03-06 09:50:00,305.69,306.41,304.53,305.61,59768.0,301.4921,302.2023,300.3481,301.4132,59768.0
2020-03-06 10:00:00,305.63,307.02,305.06,306.19,57953.0,301.433,302.8039,300.8708,301.9853,57953.0
2020-03-06 10:10:00,306.14,309.5,305.41,308.03,34414.0,301.936,305.2498,301.216,303.8,34414.0
2020-03-06 10:20:00,307.72,310.86,306.76,310.28,27911.0,303.4943,306.5911,302.5474,306.0191,27911.0
2020-03-06 10:30:00,310.06,311.69,309.22,311.63,44381.0,305.8021,307.4097,304.9737,307.3506,44381.0
2020-03-06 10:40:00,311.26,312.72,310.46,311.45,25833.0,306.9856,308.4256,306.1966,307.173,25833.0
2020-03-06 10:50:00,311.6,311.84,309.73,310.81,26933.0,307.321,307.5577,305.4767,306.5418,26933.0
2020-03-06 11:00:00,310.57,310.95,308.79,309.36,25520.0,306.3051,306.6799,304.5496,305.1117,25520.0
2020-03-06 11:10:00,309.57,310.27,308.71,309.3,20505.0,305.3189,306.0092,304.4707,305.0526,20505.0
2020-03-06 11:20:00,309.32,309.84,308.26,309.59,31096.0,305.0723,305.5851,304.0268,305.3386,31096.0
2020-03-06 11:30:00,309.88,310.32,309.29,309.75,19450.0,305.6246,306.0586,305.0427,305.4964,19450.0
2020-03-06 11:40:00,309.73,309.78,307.24,307.49,19556.0,305.4767,305.526,303.0209,303.2674,19556.0
2020-03-06 11:50:00,307.63,309.98,307.63,309.98,23452.0,303.4055,305.7232,303.4055,305.7232,23452.0
2020-03-06 12:00:00,309.94,310.25,306.61,307.63,24423.0,305.6838,305.9895,302.3995,303.4055,24423.0
2020-03-06 12:10:00,307.41,307.92,306.48,306.59,10178.0,303.1885,303.6915,302.2713,302.3798,10178.0
2020-03-06 12:20:00,306.63,307.96,306.55,307.49,13396.0,302.4192,303.731,302.3403,303.2674,13396.0
2020-03-06 12:30:00,307.2,310.24,307.14,309.7,35002.0,302.9814,305.9797,302.9222,305.4471,35002.0
2020-03-06 12:40:00,309.33,310.1,308.4,308.44,7063.0,305.0822,305.8416,304.1649,304.2044,7063.0
2020-03-06 12:50:00,308.31,308.71,307.63,308.26,6760.0,304.0762,304.4707,303.4055,304.0268,6760.0
2020-03-06 13:00:00,307.93,309.22,307.84,308.74,19514.0,303.7014,304.9737,303.6126,304.5003,19514.0
2020-03-06 13:10:00,308.81,309.19,308.18,308.76,11281.0,304.5693,304.9441,303.9479,304.52,11281.0
2020-03-06 13:20:00,309.15,310.47,308.49,308.66,5685.0,304.9046,306.2065,304.2537,304.4214,5685.0
2020-03-06 13:30:00,308.52,309.44,307.87,309.15,8744.0,304.2833,305.1906,303.6422,304.9046,8744.0
2020-03-06 13:40:00,308.93,309.6,307.06,307.06,11119.0,304.6876,305.3484,302.8433,302.8433,11119.0
2020-03-06 13:50:00,307.63,307.64,305.72,305.98,17019.0,303.4055,303.4154,301.5217,301.7782,17019.0
2020-03-06 14:00:00,306.05,306.06,304.88,305.31,16067.0,301.8472,301.8571,300.6933,301.1174,16067.0
2020-03-06 14:10:00,305.06,306.65,305.05,306.65,27133.0,300.8708,302.439,300.8609,302.439,27133.0
2020-03-06 14:20:00,306.41,307.34,306.15,306.84,5687.0,302.2023,303.1195,301.9458,302.6263,5687.0
2020-03-06 14:30:00,306.75,307.16,304.51,304.53,16683.0,302.5376,302.942,300.3283,300.3481,16683.0
2020-03-06 14:40:00,304.73,305.32,303.62,303.62,17012.0,300.5453,301.1272,299.4506,299.4506,17012.0
2020-03-06 14:50:00,303.67,304.39,303.12,303.64,22665.0,299.4999,300.21,298.9574,299.4703,22665.0
2020-03-06 15:00:00,303.4,303.84,302.73,303.39,20638.0,299.2336,299.6675,298.5728,299.2237,20638.0
2020-03-06 15:10:00,303.22,305.99,303.22,305.99,14789.0,299.0561,301.788,299.0561,301.788,14789.0
2020-03-06 15:20:00,305.63,306.62,304.99,305.42,21776.0,301.433,302.4094,300.8018,301.2258,21776.0
2020-03-06 15:30:00,305.14,308.75,304.86,306.1,30248.0,300.9497,304.5101,300.6735,301.8965,30248.0
2020-03-06 15:40:00,306.25,309.68,305.96,308.68,39475.0,302.0444,305.4273,301.7584,304.4411,39475.0
2020-03-06 15:50:00,308.94,312.66,308.94,311.04,77355.0,304.6975,308.3664,304.6975,306.7687,77355.0
2020-03-09 09:30:00,293.88,294.71,293.88,294.71,400.0,289.8443,290.6629,289.8443,290.6629,400.0
2020-03-09 09:40:00,290.0,291.19,288.71,289.72,44387.0,286.0176,287.1913,284.7453,285.7414,44387.0
2020-03-09 09:50:00,289.35,296.93,289.0,291.6,88923.0,285.3765,292.8524,285.0313,287.5956,88923.0
2020-03-09 10:00:00,291.54,293.94,290.1,293.34,80515.0,287.5365,289.9035,286.1162,289.3117,80515.0
2020-03-09 10:10:00,293.48,294.42,292.41,293.7,37060.0,289.4498,290.3769,288.3945,289.6668,37060.0
2020-03-09 10:20:00,293.77,294.23,291.75,293.45,43549.0,289.7358,290.1895,287.7436,289.4202,43549.0
2020-03-09 10:30:00,293.73,295.77,293.31,295.42,33785.0,289.6964,291.7084,289.2821,291.3632,33785.0
2020-03-09 10:40:00,295.62,296.09,293.73,293.73,25371.0,291.5604,292.024,289.6964,289.6964,25371.0
2020-03-09 10:50:00,293.76,294.08,288.03,288.67,60003.0,289.726,290.0416,284.0747,284.7059,60003.0
2020-03-09 11:00:00,288.75,290.14,288.37,289.78,31775.0,284.7848,286.1557,284.41,285.8006,31775.0
2020-03-09 11:10:00,289.75,292.64,289.7,291.93,38369.0,285.771,288.6213,285.7217,287.9211,38369.0
2020-03-09 11:20:00,291.58,294.29,291.29,293.38,55203.0,287.5759,290.2487,287.2899,289.3512,55203.0
2020-03-09 11:30:00,293.02,296.86,292.24,296.28,24677.0,288.9961,292.7834,288.2268,292.2114,24677.0
2020-03-09 11:40:00,296.31,297.02,295.53,297.02,21649.0,292.2409,292.9412,291.4717,292.9412,21649.0
2020-03-09 11:50:00,296.81,297.7,295.45,295.46,17446.0,292.7341,293.6119,291.3928,291.4026,17446.0
2020-03-09 12:00:00,295.46,298.31,294.1,297.38,26347.0,291.4026,294.2135,290.0613,293.2963,26347.0
2020-03-09 12:10:00,297.52,298.43,296.25,296.32,21312.0,293.4343,294.3318,292.1818,292.2508,21312.0
2020-03-09 12:20:00,296.24,296.96,295.44,295.44,17174.0,292.1719,292.882,291.3829,291.3829,17174.0
2020-03-09 12:30:00,295.67,296.9,294.69,296.27,27674.0,291.6097,292.8228,290.6432,292.2015,27674.0
2020-03-09 12:40:00,296.27,297.0,294.05,294.16,16003.0,292.2015,292.9215,290.012,290.1205,16003.0
2020-03-09 12:50:00,294.44,295.54,294.27,294.67,11115.0,290.3966,291.4815,290.229,290.6235,11115.0
2020-03-09 13:00:00,294.46,296.29,294.06,295.24,14062.0,290.4164,292.2212,290.0218,291.1856,14062.0
2020-03-09 13:10:00,295.0,296.1,294.8,295.02,14773.0,290.9489,292.0338,290.7517,290.9687,14773.0
2020-03-09 13:20:00,294.94,295.11,292.78,293.0,23998.0,290.8898,291.0574,288.7594,288.9764,23998.0
2020-03-09 13:30:00,292.85,293.34,291.36,291.39,23573.0,288.8285,289.3117,287.3589,287.3885,23573.0
2020-03-09 13:40:00,291.29,293.28,290.96,292.95,22998.0,287.2899,289.2526,286.9644,288.9271,22998.0
2020-03-09 13:50:00,292.68,292.8,290.28,290.79,20202.0,288.6608,288.7791,286.2938,286.7968,20202.0
2020-03-09 14:00:00,290.99,291.13,289.01,289.56,23315.0,286.994,287.1321,285.0412,285.5836,23315.0
2020-03-09 14:10:00,289.93,292.92,289.86,291.99,11969.0,285.9486,288.8975,285.8795,287.9803,11969.0
2020-03-09 14:20:00,292.26,292.72,289.91,289.91,12630.0,288.2466,288.7002,285.9288,285.9288,12630.0
2020-03-09 14:30:00,289.65,291.37,289.11,290.68,26114.0,285.6724,287.3688,285.1398,286.6883,26114.0
2020-03-09 14:40:00,290.48,290.92,288.26,289.66,19378.0,286.491,286.925,284.3015,285.6823,19378.0
2020-03-09 14:50:00,290.15,293.62,289.97,292.77,22684.0,286.1655,289.5879,285.988,288.7496,22684.0
2020-03-09 15:00:00,292.97,294.74,292.19,293.54,31217.0,288.9468,290.6925,288.1775,289.509,31217.0
2020-03-09 15:10:00,293.68,294.71,292.19,293.5,29599.0,289.6471,290.6629,288.1775,289.4695,29599.0
2020-03-09 15:20:00,293.21,295.65,292.31,294.1,37433.0,289.1835,291.59,288.2959,290.0613,37433.0
2020-03-09 15:30:00,294.43,296.63,293.08,295.87,63352.0,290.3868,292.5566,289.0553,291.807,63352.0
2020-03-09 15:40:00,295.76,296.79,294.15,296.03,89555.0,291.6985,292.7144,290.1106,291.9648,89555.0
2020-03-09 15:50:00,295.93,297.6,293.96,294.78,285839.0,291.8662,293.5132,289.9232,290.732,285839.0
2020-03-10 09:30:00,305.76,305.76,300.59,302.56,87574.0,301.5612,301.5612,296.4622,298.4051,87574.0
2020-03-10 09:40:00,302.85,303.42,300.75,302.59,33588.0,298.6911,299.2533,296.62,298.4347,33588.0
2020-03-10 09:50:00,302.47,304.57,302.12,303.32,63624.0,298.3164,300.3875,297.9712,299.1547,63624.0
2020-03-10 10:00:00,303.42,304.89,302.54,304.61,45324.0,299.2533,300.7031,298.3854,300.427,45324.0
2020-03-10 10:10:00,304.53,305.6,304.03,304.53,23550.0,300.3481,301.4034,299.8549,300.3481,23550.0
2020-03-10 10:20:00,304.48,306.04,304.11,304.9,59019.0,300.2988,301.8373,299.9338,300.713,59019.0
2020-03-10 10:30:00,304.99,305.8,303.39,305.2,64058.0,300.8018,301.6006,299.2237,301.0089,64058.0
2020-03-10 10:40:00,305.17,306.13,301.63,301.75,47594.0,300.9793,301.9261,297.4879,297.6062,47594.0
2020-03-10 10:50:00,301.72,302.27,299.72,299.72,25398.0,297.5767,298.1191,295.6041,295.6041,25398.0
2020-03-10 11:00:00,300.05,302.7,299.53,301.81,26856.0,295.9296,298.5432,295.4167,297.6654,26856.0
2020-03-10 11:10:00,301.81,301.81,297.38,297.55,38876.0,297.6654,297.6654,293.2963,293.4639,38876.0
2020-03-10 11:20:00,297.81,298.01,294.83,294.94,32152.0,293.7203,293.9176,290.7813,290.8898,32152.0
2020-03-10 11:30:00,294.7,295.27,293.08,294.42,29362.0,290.6531,291.2152,289.0553,290.3769,29362.0
2020-03-10 11:40:00,295.04,297.93,294.32,297.13,17705.0,290.9884,293.8387,290.2783,293.0497,17705.0
2020-03-10 11:50:00,297.19,297.55,293.58,295.45,17228.0,293.1089,293.4639,289.5484,291.3928,17228.0
2020-03-10 12:00:00,296.01,299.32,295.87,299.1,38238.0,291.9451,295.2096,291.807,294.9926,38238.0
2020-03-10 12:10:00,299.4,301.53,299.16,300.8,21698.0,295.2885,297.3893,295.0518,296.6693,21698.0
2020-03-10 12:20:00,300.55,300.55,297.7,298.2,24060.0,296.4227,296.4227,293.6119,294.105,24060.0
2020-03-10 12:30:00,297.56,297.57,294.15,297.02,22348.0,293.4738,293.4836,290.1106,292.9412,22348.0
2020-03-10 12:40:00,297.22,298.39,295.53,297.58,20561.0,293.1385,294.2924,291.4717,293.4935,20561.0
2020-03-10 12:50:00,297.44,299.52,296.92,297.95,13814.0,293.3554,295.4069,292.8426,293.8584,13814.0
2020-03-10 13:00:00,297.15,299.77,295.79,299.76,17993.0,293.0694,295.6534,291.7281,295.6436,17993.0
2020-03-10 13:10:00,300.11,300.79,298.89,300.17,20215.0,295.9888,296.6594,294.7855,296.0479,20215.0
2020-03-10 13:20:00,300.54,301.57,298.72,299.94,33894.0,296.4129,297.4287,294.6179,295.8211,33894.0
2020-03-10 13:30:00,299.89,300.98,298.98,299.13,32570.0,295.7718,296.8468,294.8743,295.0222,32570.0
2020-03-10 13:40:00,299.41,299.81,297.3,297.42,24029.0,295.2984,295.6929,293.2174,293.3357,24029.0
2020-03-10 13:50:00,297.91,297.95,294.78,295.19,56954.0,293.819,293.8584,290.732,291.1363,56954.0
2020-03-10 14:00:00,294.99,295.28,293.25,294.94,37577.0,290.9391,291.2251,289.223,290.8898,37577.0
2020-03-10 14:10:00,294.88,296.35,294.48,294.94,19241.0,290.8306,292.2804,290.4361,290.8898,19241.0
2020-03-10 14:20:00,295.25,296.09,293.54,295.91,16331.0,291.1955,292.024,289.509,291.8464,16331.0
2020-03-10 14:30:00,295.89,297.5,295.68,296.83,14181.0,291.8267,293.4146,291.6196,292.7538,14181.0
2020-03-10 14:40:00,296.98,301.74,296.64,301.74,33388.0,292.9017,297.5964,292.5664,297.5964,33388.0
2020-03-10 14:50:00,301.3,301.5,299.51,299.85,27113.0,297.1624,297.3597,295.397,295.7323,27113.0
2020-03-10 15:00:00,300.79,302.79,299.9,301.86,21852.0,296.6594,298.632,295.7816,297.7147,21852.0
2020-03-10 15:10:00,301.98,304.59,301.43,304.48,26690.0,297.8331,300.4072,297.2906,300.2988,26690.0
2020-03-10 15:20:00,304.17,305.26,302.08,303.29,32828.0,299.993,301.068,297.9317,299.1251,32828.0
2020-03-10 15:30:00,303.22,305.09,302.41,304.9,45232.0,299.0561,300.9004,298.2572,300.713,45232.0
2020-03-10 15:40:00,304.77,306.38,304.39,306.21,35370.0,300.5848,302.1727,300.21,302.005,35370.0
2020-03-10 15:50:00,305.9,307.97,305.55,307.7,146014.0,301.6993,303.7408,301.3541,303.4745,146014.0
2020-03-11 09:30:00,299.41,300.23,295.41,295.98,75108.0,295.2984,296.1071,291.3533,291.9155,75108.0
2020-03-11 09:40:00,295.91,296.7,293.78,295.11,49904.0,291.8464,292.6256,289.7457,291.0574,49904.0
2020-03-11 09:50:00,294.77,296.93,294.03,295.41,19742.0,290.7221,292.8524,289.9923,291.3533,19742.0
2020-03-11 10:00:00,295.54,296.75,294.67,296.67,42496.0,291.4815,292.6749,290.6235,292.596,42496.0
2020-03-11 10:10:00,296.82,298.47,296.24,297.09,29587.0,292.7439,294.3713,292.1719,293.0102,29587.0
2020-03-11 10:20:00,296.98,297.39,295.19,295.96,18716.0,292.9017,293.3061,291.1363,291.8958,18716.0
2020-03-11 10:30:00,295.86,296.81,295.42,296.14,19855.0,291.7971,292.7341,291.3632,292.0733,19855.0
2020-03-11 10:40:00,296.03,296.13,293.82,294.11,44347.0,291.9648,292.0634,289.7851,290.0712,44347.0
2020-03-11 10:50:00,294.14,294.14,292.0,292.43,29646.0,290.1007,290.1007,287.9901,288.4142,29646.0
2020-03-11 11:00:00,292.5,293.6,290.89,292.2,44624.0,288.4833,289.5682,286.8954,288.1874,44624.0
2020-03-11 11:10:00,292.48,292.69,290.3,290.36,23092.0,288.4635,288.6707,286.3135,286.3727,23092.0
2020-03-11 11:20:00,290.38,290.9,289.45,290.76,26434.0,286.3924,286.9052,285.4752,286.7672,26434.0
2020-03-11 11:30:00,290.9,293.2,290.21,292.55,28815.0,286.9052,289.1737,286.2247,288.5326,28815.0
2020-03-11 11:40:00,292.56,292.71,291.21,292.02,17674.0,288.5424,288.6904,287.211,288.0099,17674.0
2020-03-11 11:50:00,292.46,293.4,291.13,292.25,23806.0,288.4438,289.3709,287.1321,288.2367,23806.0
2020-03-11 12:00:00,292.45,293.99,291.62,293.66,14911.0,288.434,289.9528,287.6154,289.6273,14911.0
2020-03-11 12:10:00,293.74,294.9,293.55,294.58,14351.0,289.7062,290.8503,289.5188,290.5347,14351.0
2020-03-11 12:20:00,294.52,294.89,292.01,292.44,15792.0,290.4755,290.8404,288.0,288.4241,15792.0
2020-03-11 12:30:00,292.54,292.54,290.43,290.52,27347.0,288.5227,288.5227,286.4417,286.5305,27347.0
2020-03-11 12:40:00,290.59,290.82,289.34,289.47,21958.0,286.5995,286.8263,285.3667,285.4949,21958.0
2020-03-11 12:50:00,289.91,290.82,288.74,289.56,28741.0,285.9288,286.8263,284.7749,285.5836,28741.0
2020-03-11 13:00:00,289.37,289.37,287.0,287.28,33344.0,285.3963,285.3963,283.0588,283.335,33344.0
2020-03-11 13:10:00,287.27,289.22,286.76,289.18,20932.0,283.3251,285.2483,282.8221,285.2089,20932.0
2020-03-11 13:20:00,289.14,290.24,287.98,289.92,12411.0,285.1694,286.2543,284.0253,285.9387,12411.0
2020-03-11 13:30:00,289.76,290.62,288.46,288.46,13391.0,285.7809,286.6291,284.4987,284.4987,13391.0
2020-03-11 13:40:00,288.36,290.0,287.7,289.62,37430.0,284.4001,286.0176,283.7492,285.6428,37430.0
2020-03-11 13:50:00,289.54,290.49,288.38,290.38,22498.0,285.5639,286.5009,284.4198,286.3924,22498.0
2020-03-11 14:00:00,290.37,290.6,289.08,289.22,29676.0,286.3825,286.6094,285.1102,285.2483,29676.0
2020-03-11 14:10:00,289.35,290.4,288.7,289.31,22505.0,285.3765,286.4121,284.7355,285.3371,22505.0
2020-03-11 14:20:00,289.62,290.04,288.96,289.35,12515.0,285.6428,286.0571,284.9919,285.3765,12515.0
2020-03-11 14:30:00,289.57,290.33,288.67,289.51,29163.0,285.5935,286.3431,284.7059,285.5343,29163.0
2020-03-11 14:40:00,289.7,290.89,289.3,289.3,23364.0,285.7217,286.8954,285.3272,285.3272,23364.0
2020-03-11 14:50:00,289.3,289.56,287.22,287.67,33571.0,285.3272,285.5836,283.2758,283.7196,33571.0
2020-03-11 15:00:00,287.65,287.89,285.26,285.99,37918.0,283.6999,283.9366,281.3427,282.0627,37918.0
2020-03-11 15:10:00,285.8,287.34,285.36,287.1,47655.0,281.8753,283.3941,281.4413,283.1574,47655.0
2020-03-11 15:20:00,287.37,287.79,285.69,287.79,32410.0,283.4237,283.8379,281.7668,283.8379,32410.0
2020-03-11 15:30:00,287.62,291.37,287.33,290.47,50937.0,283.6703,287.3688,283.3843,286.4811,50937.0
2020-03-11 15:40:00,290.72,291.43,288.5,289.69,49204.0,286.7277,287.428,284.5382,285.7119,49204.0
2020-03-11 15:50:00,289.18,290.7,286.01,289.07,201294.0,285.2089,286.708,282.0824,285.1004,201294.0
2020-03-12 09:30:00,274.27,277.89,271.14,272.9,153666.0,270.5036,274.0739,267.4166,269.1524,153666.0
2020-03-12 09:40:00,272.9,272.9,272.9,272.9,0.0,269.1524,269.1524,269.1524,269.1524,0.0
2020-03-12 09:50:00,272.83,278.2,268.55,277.47,105899.0,269.0834,274.3796,264.8622,273.6597,105899.0
2020-03-12 10:00:00,277.0,278.01,273.69,275.02,117895.0,273.1961,274.1923,269.9316,271.2433,117895.0
2020-03-12 10:10:00,274.8,277.14,274.01,275.54,55008.0,271.0263,273.3342,270.2472,271.7562,55008.0
2020-03-12 10:20:00,275.59,278.84,274.13,277.5,62645.0,271.8055,275.0109,270.3655,273.6893,62645.0
2020-03-12 10:30:00,277.48,279.64,276.39,278.17,71984.0,273.6695,275.7999,272.5945,274.3501,71984.0
2020-03-12 10:40:00,278.02,279.66,277.4,278.12,58989.0,274.2021,275.8196,273.5906,274.3007,58989.0
2020-03-12 10:50:00,278.11,282.51,277.26,280.67,67515.0,274.2909,278.6305,273.4526,276.8157,67515.0
2020-03-12 11:00:00,280.99,281.52,279.44,279.98,113762.0,277.1313,277.6541,275.6026,276.1352,113762.0
2020-03-12 11:10:00,279.71,281.03,278.44,279.76,67715.0,275.8689,277.1708,274.6163,275.9182,67715.0
2020-03-12 11:20:00,279.99,281.42,279.0,280.53,64024.0,276.1451,277.5554,275.1687,276.6776,64024.0
2020-03-12 11:30:00,280.69,282.01,279.03,279.45,76702.0,276.8354,278.1373,275.1982,275.6125,76702.0
2020-03-12 11:40:00,279.64,280.42,278.98,279.65,46953.0,275.7999,276.5692,275.1489,275.8097,46953.0
2020-03-12 11:50:00,279.42,281.57,277.32,281.29,89003.0,275.5829,277.7034,273.5117,277.4272,89003.0
2020-03-12 12:00:00,281.01,281.36,277.52,277.54,53553.0,277.1511,277.4962,273.709,273.7287,53553.0
2020-03-12 12:10:00,277.53,280.06,276.69,279.13,84415.0,273.7188,276.2141,272.8904,275.2969,84415.0
2020-03-12 12:20:00,279.38,283.07,278.92,282.26,48386.0,275.5434,279.1828,275.0898,278.3839,48386.0
2020-03-12 12:30:00,282.03,282.96,280.83,282.01,50815.0,278.157,279.0743,276.9735,278.1373,50815.0
2020-03-12 12:40:00,281.97,283.67,280.59,281.72,55467.0,278.0979,279.7745,276.7368,277.8513,55467.0
2020-03-12 12:50:00,281.9,294.21,281.65,292.71,66062.0,278.0288,290.1698,277.7823,288.6904,66062.0
2020-03-12 13:00:00,292.28,295.78,288.92,293.96,59067.0,288.2663,291.7182,284.9524,289.9232,59067.0
2020-03-12 13:10:00,293.24,293.34,286.0,287.3,50918.0,289.2131,289.3117,282.0725,283.3547,50918.0
2020-03-12 13:20:00,287.6,289.29,286.82,288.49,34354.0,283.6506,285.3173,282.8813,284.5283,34354.0
2020-03-12 13:30:00,288.59,289.62,282.38,282.47,32909.0,284.627,285.6428,278.5022,278.591,32909.0
2020-03-12 13:40:00,282.88,286.34,282.0,285.98,32951.0,278.9954,282.4079,278.1275,282.0528,32951.0
2020-03-12 13:50:00,285.39,286.64,283.88,286.27,27398.0,281.4709,282.7037,279.9816,282.3388,27398.0
2020-03-12 14:00:00,286.62,287.11,283.13,284.1,31505.0,282.684,283.1673,279.2419,280.1986,31505.0
2020-03-12 14:10:00,284.56,284.56,282.56,282.95,55256.0,280.6523,280.6523,278.6798,279.0644,55256.0
2020-03-12 14:20:00,283.09,283.98,281.66,282.58,50793.0,279.2025,280.0803,277.7921,278.6995,50793.0
2020-03-12 14:30:00,282.4,283.15,281.84,282.46,57183.0,278.522,279.2617,277.9697,278.5811,57183.0
2020-03-12 14:40:00,282.41,286.41,282.3,286.3,48807.0,278.5318,282.4769,278.4233,282.3684,48807.0
2020-03-12 14:50:00,286.13,287.85,285.47,285.86,76589.0,282.2007,283.8971,281.5498,281.9345,76589.0
2020-03-12 15:00:00,286.03,288.71,285.45,287.56,101137.0,282.1021,284.7453,281.5301,283.6111,101137.0
2020-03-12 15:10:00,287.59,290.22,286.13,286.68,93007.0,283.6407,286.2346,282.2007,282.7432,93007.0
2020-03-12 15:20:00,286.54,287.06,284.91,286.03,85191.0,282.6051,283.118,280.9975,282.1021,85191.0
2020-03-12 15:30:00,285.87,287.55,285.49,287.3,109601.0,281.9443,283.6012,281.5695,283.3547,109601.0
2020-03-12 15:40:00,287.5,290.07,282.45,289.93,136890.0,283.5519,286.0866,278.5713,285.9486,136890.0
2020-03-12 15:50:00,289.16,291.96,283.42,285.35,410576.0,285.1891,287.9507,279.528,281.4315,410576.0
2020-03-13 09:30:00,297.65,297.99,292.9,293.39,121481.0,293.7777,294.1133,289.0895,289.5732,121481.0
2020-03-13 09:40:00,293.81,294.46,290.56,292.4,90954.0,289.9877,290.6292,286.78,288.596,90954.0
2020-03-13 09:50:00,292.33,292.41,287.89,289.95,55937.0,288.527,288.6059,284.1447,286.1779,55937.0
2020-03-13 10:00:00,289.71,291.82,287.95,289.53,67792.0,285.941,288.0236,284.2039,285.7634,67792.0
2020-03-13 10:10:00,289.23,293.25,288.53,292.47,65095.0,285.4673,289.435,284.7764,288.6651,65095.0
2020-03-13 10:20:00,292.83,293.7,288.3,288.3,59202.0,289.0204,289.8791,284.5494,284.5494,59202.0
2020-03-13 10:30:00,288.62,288.97,285.26,286.36,47745.0,284.8652,285.2107,281.5489,282.6346,47745.0
2020-03-13 10:40:00,285.65,285.95,283.76,284.62,69484.0,281.9339,282.23,280.0684,280.9173,69484.0
2020-03-13 10:50:00,284.31,285.3,282.45,282.91,91109.0,280.6113,281.5884,278.7755,279.2295,91109.0
2020-03-13 11:00:00,283.05,285.15,283.0,283.74,43980.0,279.3677,281.4404,279.3183,280.0487,43980.0
2020-03-13 11:10:00,283.74,284.12,280.67,281.28,39261.0,280.0487,280.4238,277.0186,277.6207,39261.0
2020-03-13 11:20:00,281.31,282.49,276.79,276.79,31665.0,277.6503,278.815,273.1891,273.1891,31665.0
2020-03-13 11:30:00,276.63,277.98,272.23,275.02,106752.0,273.0312,274.3636,268.6884,271.4421,106752.0
2020-03-13 11:40:00,274.86,274.86,272.21,273.24,34468.0,271.2842,271.2842,268.6687,269.6853,34468.0
2020-03-13 11:50:00,273.24,278.4,273.24,276.99,53921.0,269.6853,274.7782,269.6853,273.3865,53921.0
2020-03-13 12:00:00,277.0,277.91,273.65,275.79,49669.0,273.3964,274.2945,270.09,272.2021,49669.0
2020-03-13 12:10:00,275.81,276.99,274.48,275.13,40802.0,272.2219,273.3865,270.9092,271.5507,40802.0
2020-03-13 12:20:00,275.18,276.41,274.41,274.81,39699.0,271.6001,272.8141,270.8401,271.2349,39699.0
2020-03-13 12:30:00,274.54,278.43,274.54,277.42,41231.0,270.9684,274.8078,270.9684,273.8109,41231.0
2020-03-13 12:40:00,277.5,280.31,277.5,278.97,40825.0,273.8899,276.6633,273.8899,275.3408,40825.0
2020-03-13 12:50:00,279.43,280.48,277.6,277.8,65627.0,275.7948,276.8311,273.9886,274.186,65627.0
2020-03-13 13:00:00,277.79,278.76,274.91,275.83,58781.0,274.1761,275.1335,271.3336,272.2416,58781.0
2020-03-13 13:10:00,275.68,279.06,275.41,278.58,77247.0,272.0936,275.4296,271.8271,274.9558,77247.0
2020-03-13 13:20:00,278.74,280.84,278.45,280.63,63642.0,275.1137,277.1864,274.8275,276.9792,63642.0
2020-03-13 13:30:00,280.53,281.84,278.35,280.65,73362.0,276.8805,278.1734,274.7288,276.9989,73362.0
2020-03-13 13:40:00,280.7,283.82,280.56,283.4,33951.0,277.0482,280.1277,276.9101,279.7131,33951.0
2020-03-13 13:50:00,283.66,284.11,282.03,282.19,36838.0,279.9697,280.4139,278.3609,278.5189,36838.0
2020-03-13 14:00:00,282.42,282.46,278.81,279.99,43344.0,278.7459,278.7854,275.1828,276.3475,43344.0
2020-03-13 14:10:00,279.64,282.01,279.44,280.02,28617.0,276.002,278.3412,275.8046,276.3771,28617.0
2020-03-13 14:20:00,280.09,280.68,278.97,279.28,32412.0,276.4462,277.0285,275.3408,275.6467,32412.0
2020-03-13 14:30:00,279.6,281.31,279.36,280.13,71102.0,275.9626,277.6503,275.7257,276.4857,71102.0
2020-03-13 14:40:00,280.09,283.77,279.46,282.29,60962.0,276.4462,280.0783,275.8244,278.6176,60962.0
2020-03-13 14:50:00,281.77,283.97,281.28,283.37,41085.0,278.1043,280.2757,277.6207,279.6835,41085.0
2020-03-13 15:00:00,283.35,285.99,282.65,283.68,42990.0,279.6638,282.2694,278.9729,279.9895,42990.0
2020-03-13 15:10:00,283.65,286.11,282.34,284.78,51946.0,279.9599,282.3879,278.6669,281.0752,51946.0
2020-03-13 15:20:00,284.35,287.98,283.54,286.45,44538.0,280.6508,284.2335,279.8513,282.7234,44538.0
2020-03-13 15:30:00,286.15,293.37,278.8,293.37,249430.0,282.4273,289.5534,275.173,289.5534,249430.0
2020-03-13 15:40:00,293.37,296.88,286.97,296.47,167084.0,289.5534,293.0178,283.2367,292.6131,167084.0
2020-03-13 15:50:00,297.07,301.15,296.51,300.4,423448.0,293.2053,297.2322,292.6526,296.492,423448.0
2020-03-16 09:30:00,271.53,271.53,271.5,271.5,300.0,267.9975,267.9975,267.9679,267.9679,300.0
2020-03-16 09:40:00,271.5,271.5,271.5,271.5,0.0,267.9679,267.9679,267.9679,267.9679,0.0
2020-03-16 09:50:00,266.18,273.91,265.24,269.1,273818.0,262.7171,270.3466,261.7894,265.5992,273818.0
2020-03-16 10:00:00,268.98,275.13,267.51,274.88,107621.0,265.4807,271.5507,264.0298,271.304,107621.0
2020-03-16 10:10:00,274.82,277.81,272.7,273.67,69342.0,271.2447,274.1958,269.1523,270.1097,69342.0
2020-03-16 10:20:00,272.83,275.77,271.7,274.51,64112.0,269.2806,272.1824,268.1653,270.9388,64112.0
2020-03-16 10:30:00,274.94,283.85,274.94,283.82,79832.0,271.3632,280.1573,271.3632,280.1277,79832.0
2020-03-16 10:40:00,284.93,289.9,283.14,288.88,82953.0,281.2232,286.1286,279.4565,285.1218,82953.0
2020-03-16 10:50:00,288.88,291.28,288.56,289.91,84094.0,285.1218,287.4906,284.806,286.1384,84094.0
2020-03-16 11:00:00,289.91,291.89,288.48,290.46,67929.0,286.1384,288.0927,284.727,286.6813,67929.0
2020-03-16 11:10:00,290.46,292.34,289.08,291.29,92458.0,286.6813,288.5368,285.3192,287.5005,92458.0
2020-03-16 11:20:00,291.1,292.98,288.65,292.05,53318.0,287.313,289.1685,284.8948,288.2506,53318.0
2020-03-16 11:30:00,292.1,293.49,287.64,287.64,48746.0,288.2999,289.6719,283.898,283.898,48746.0
2020-03-16 11:40:00,287.68,289.52,285.64,288.16,43624.0,283.9374,285.7535,281.924,284.4112,43624.0
2020-03-16 11:50:00,288.37,289.59,286.67,289.56,33647.0,284.6185,285.8226,282.9406,285.793,33647.0
2020-03-16 12:00:00,289.28,291.55,288.08,288.68,29111.0,285.5166,287.7571,284.3322,284.9244,29111.0
2020-03-16 12:10:00,288.25,288.54,284.79,284.79,51142.0,284.5,284.7863,281.085,281.085,51142.0
2020-03-16 12:20:00,285.0,286.94,284.25,285.06,40778.0,281.2923,283.2071,280.5521,281.3515,40778.0
2020-03-16 12:30:00,285.4,287.64,283.28,284.75,42113.0,281.6871,283.898,279.5947,281.0456,42113.0
2020-03-16 12:40:00,285.2,285.98,283.14,283.47,41195.0,281.4897,282.2596,279.4565,279.7822,41195.0
2020-03-16 12:50:00,283.62,284.4,281.5,284.29,25620.0,279.9303,280.7001,277.8378,280.5915,25620.0
2020-03-16 13:00:00,284.15,285.02,281.56,282.14,52557.0,280.4534,281.312,277.8971,278.4695,52557.0
2020-03-16 13:10:00,282.08,285.72,281.8,282.71,38143.0,278.4103,282.0029,278.1339,279.0321,38143.0
2020-03-16 13:20:00,282.51,284.91,281.89,284.01,32344.0,278.8347,281.2035,278.2228,280.3152,32344.0
2020-03-16 13:30:00,284.23,284.75,281.74,284.02,46243.0,280.5323,281.0456,278.0747,280.3251,46243.0
2020-03-16 13:40:00,283.69,285.22,282.76,283.48,25578.0,279.9994,281.5094,279.0815,279.7921,25578.0
2020-03-16 13:50:00,284.0,285.61,283.57,285.14,33918.0,280.3053,281.8944,279.8809,281.4305,33918.0
2020-03-16 14:00:00,284.95,285.01,281.88,283.96,32218.0,281.243,281.3022,278.2129,280.2658,32218.0
2020-03-16 14:10:00,283.98,284.88,282.25,282.26,27673.0,280.2856,281.1739,278.5781,278.588,27673.0
2020-03-16 14:20:00,282.24,283.47,280.79,283.14,43525.0,278.5682,279.7822,277.1371,279.4565,43525.0
2020-03-16 14:30:00,283.64,288.0,283.12,284.76,44308.0,279.95,284.2533,279.4368,281.0554,44308.0
2020-03-16 14:40:00,284.88,285.73,283.36,285.27,48107.0,281.1739,282.0128,279.6736,281.5588,48107.0
2020-03-16 14:50:00,285.2,286.96,283.17,285.48,74679.0,281.4897,283.2268,279.4861,281.7661,74679.0
2020-03-16 15:00:00,285.61,289.93,284.42,285.35,60434.0,281.8944,286.1582,280.7199,281.6378,60434.0
2020-03-16 15:10:00,285.61,286.18,283.34,284.25,54819.0,281.8944,282.457,279.6539,280.5521,54819.0
2020-03-16 15:20:00,284.26,285.92,283.03,283.31,73447.0,280.5619,282.2003,279.3479,279.6243,73447.0
2020-03-16 15:30:00,283.31,283.53,280.87,281.82,112875.0,279.6243,279.8414,277.216,278.1537,112875.0
2020-03-16 15:40:00,281.65,284.95,280.0,281.98,103982.0,277.9859,281.243,276.3574,278.3116,103982.0
2020-03-16 15:50:00,281.98,281.98,278.45,279.39,345517.0,278.3116,278.3116,274.8275,275.7553,345517.0
2020-03-17 09:30:00,297.98,298.02,287.05,287.98,147022.0,294.1034,294.1429,283.3156,284.2335,147022.0
2020-03-17 09:40:00,287.4,292.68,286.58,291.43,89239.0,283.6611,288.8724,282.8518,287.6387,89239.0
2020-03-17 09:50:00,291.28,291.7,288.23,290.2,69708.0,287.4906,287.9051,284.4803,286.4247,69708.0
2020-03-17 10:00:00,290.02,300.07,290.02,299.71,93814.0,286.247,296.1663,286.247,295.8109,93814.0
2020-03-17 10:10:00,299.86,302.29,298.87,301.01,76970.0,295.959,298.3574,294.9819,297.094,76970.0
2020-03-17 10:20:00,301.32,301.77,299.01,301.15,61025.0,297.4,297.8441,295.12,297.2322,61025.0
2020-03-17 10:30:00,301.2,304.16,301.05,301.57,105907.0,297.2816,300.203,297.1335,297.6467,105907.0
2020-03-17 10:40:00,301.33,301.64,297.77,299.61,126373.0,297.4099,297.7158,293.8962,295.7122,126373.0
2020-03-17 10:50:00,299.69,301.17,296.35,300.2,227931.0,295.7912,297.2519,292.4947,296.2946,227931.0
2020-03-17 11:00:00,300.15,307.11,299.61,306.9,60294.0,296.2452,303.1147,295.7122,302.9074,60294.0
2020-03-17 11:10:00,307.18,314.16,306.79,313.97,89012.0,303.1838,310.073,302.7988,309.8854,89012.0
2020-03-17 11:20:00,314.11,314.11,309.6,310.4,83581.0,310.0236,310.0236,305.5723,306.3619,83581.0
2020-03-17 11:30:00,310.37,313.36,305.23,305.64,110293.0,306.3323,309.2834,301.2591,301.6638,110293.0
2020-03-17 11:40:00,305.76,307.37,304.35,304.39,116337.0,301.7822,303.3713,300.3906,300.4301,116337.0
2020-03-17 11:50:00,304.39,304.4,298.61,299.7,100406.0,300.4301,300.4399,294.7253,295.8011,100406.0
2020-03-17 12:00:00,299.49,302.71,296.14,301.99,86444.0,295.5938,298.7719,292.2874,298.0613,86444.0
2020-03-17 12:10:00,301.98,302.14,295.75,297.54,84765.0,298.0514,298.2093,291.9025,293.6692,84765.0
2020-03-17 12:20:00,298.07,298.68,292.47,294.32,152055.0,294.1923,294.7943,288.6651,290.4911,152055.0
2020-03-17 12:30:00,294.33,296.39,293.47,294.59,105413.0,290.5009,292.5341,289.6521,290.7575,105413.0
2020-03-17 12:40:00,294.51,296.62,293.44,296.45,56318.0,290.6786,292.7611,289.6225,292.5934,56318.0
2020-03-17 12:50:00,296.05,296.31,291.74,292.51,54329.0,292.1986,292.4552,287.9446,288.7046,54329.0
2020-03-17 13:00:00,292.57,295.58,291.22,291.63,40177.0,288.7638,291.7347,287.4314,287.8361,40177.0
2020-03-17 13:10:00,291.84,291.84,286.98,289.38,64228.0,288.0433,288.0433,283.2466,285.6153,64228.0
2020-03-17 13:20:00,289.96,290.46,287.78,289.74,55085.0,286.1878,286.6813,284.0361,285.9706,55085.0
2020-03-17 13:30:00,289.75,291.42,288.93,290.37,55376.0,285.9805,287.6288,285.1712,286.5924,55376.0
2020-03-17 13:40:00,290.2,294.2,290.2,293.13,57208.0,286.4247,290.3726,286.4247,289.3165,57208.0
2020-03-17 13:50:00,292.86,293.74,290.09,292.26,84300.0,289.0501,289.9186,286.3161,288.4579,84300.0
2020-03-17 14:00:00,291.86,295.2,289.68,294.61,97989.0,288.0631,291.3596,285.9114,290.7773,97989.0
2020-03-17 14:10:00,295.13,296.08,293.4,295.16,63919.0,291.2905,292.2282,289.583,291.3201,63919.0
2020-03-17 14:20:00,295.32,295.91,293.22,294.67,103811.0,291.4781,292.0604,289.4054,290.8365,103811.0
2020-03-17 14:30:00,294.35,295.95,293.69,295.13,83487.0,290.5207,292.0999,289.8693,291.2905,83487.0
2020-03-17 14:40:00,295.12,296.3,292.78,293.7,73346.0,291.2807,292.4453,288.9711,289.8791,73346.0
2020-03-17 14:50:00,293.63,295.23,292.68,294.95,57195.0,289.81,291.3892,288.8724,291.1129,57195.0
2020-03-17 15:00:00,294.84,295.31,289.98,291.65,66311.0,291.0043,291.4682,286.2075,287.8558,66311.0
2020-03-17 15:10:00,292.59,293.34,289.1,290.01,86271.0,288.7836,289.5238,285.339,286.2371,86271.0
2020-03-17 15:20:00,289.77,291.3,287.58,289.04,80978.0,286.0003,287.5103,283.8387,285.2798,80978.0
2020-03-17 15:30:00,289.38,295.72,289.38,294.71,65864.0,285.6153,291.8728,285.6153,290.876,65864.0
2020-03-17 15:40:00,294.84,296.07,292.18,294.57,131081.0,291.0043,292.2183,288.3789,290.7378,131081.0
2020-03-17 15:50:00,294.58,297.39,290.09,296.3,265003.0,290.7477,293.5211,286.3161,292.4453,265003.0
2020-03-18 09:30:00,284.36,289.29,280.26,284.77,146106.0,280.6606,285.5265,276.614,281.0653,146106.0
2020-03-18 09:40:00,284.51,287.84,284.27,284.93,104687.0,280.8087,284.0954,280.5718,281.2232,104687.0
2020-03-18 09:50:00,285.19,298.51,284.92,293.08,90182.0,281.4798,294.6266,281.2134,289.2672,90182.0
2020-03-18 10:00:00,293.79,299.52,293.48,294.79,50330.0,289.968,295.6234,289.662,290.9549,50330.0
2020-03-18 10:10:00,294.81,300.03,294.81,298.62,56726.0,290.9747,296.1268,290.9747,294.7351,56726.0
2020-03-18 10:20:00,298.54,301.99,298.35,301.99,88112.0,294.6562,298.0613,294.4686,298.0613,88112.0
2020-03-18 10:30:00,301.65,301.99,297.34,298.9,67854.0,297.7257,298.0613,293.4718,295.0115,67854.0
2020-03-18 10:40:00,298.42,300.77,294.02,295.74,143281.0,294.5377,296.8572,290.195,291.8926,143281.0
2020-03-18 10:50:00,295.34,295.9,288.21,290.61,108556.0,291.4978,292.0505,284.4605,286.8293,108556.0
2020-03-18 11:00:00,290.56,293.0,289.0,289.52,82850.0,286.78,289.1882,285.2403,285.7535,82850.0
2020-03-18 11:10:00,289.85,289.89,284.35,285.8,48086.0,286.0792,286.1187,280.6508,282.0819,48086.0
2020-03-18 11:20:00,286.73,290.82,286.43,287.91,42385.0,282.9998,287.0366,282.7037,284.1645,42385.0
2020-03-18 11:30:00,287.77,289.91,285.17,286.61,80841.0,284.0263,286.1384,281.4601,282.8814,80841.0
2020-03-18 11:40:00,286.31,290.85,284.98,289.94,33649.0,282.5853,287.0662,281.2726,286.168,33649.0
2020-03-18 11:50:00,290.0,292.88,290.0,291.57,64400.0,286.2273,289.0698,286.2273,287.7768,64400.0
2020-03-18 12:00:00,291.55,294.41,289.01,292.31,54348.0,287.7571,290.5799,285.2501,288.5072,54348.0
2020-03-18 12:10:00,292.53,294.44,288.49,288.76,41640.0,288.7243,290.6095,284.7369,285.0034,41640.0
2020-03-18 12:20:00,288.35,293.87,287.68,291.97,152207.0,284.5987,290.0469,283.9374,288.1716,152207.0
2020-03-18 12:30:00,292.5,292.85,287.14,288.93,42359.0,288.6947,289.0402,283.4045,285.1712,42359.0
2020-03-18 12:40:00,289.15,290.54,287.2,288.87,74064.0,285.3883,286.7602,283.4637,285.112,74064.0
2020-03-18 12:50:00,288.69,291.74,288.68,289.32,19342.0,284.9343,287.9446,284.9244,285.5561,19342.0
2020-03-18 13:00:00,289.32,289.32,289.32,289.32,0.0,285.5561,285.5561,285.5561,285.5561,0.0
2020-03-18 13:10:00,286.87,291.58,286.87,288.94,69215.0,283.138,287.7867,283.138,285.1811,69215.0
2020-03-18 13:20:00,288.65,290.35,287.89,288.49,77172.0,284.8948,286.5727,284.1447,284.7369,77172.0
2020-03-18 13:30:00,288.27,295.98,286.88,295.04,88881.0,284.5198,292.1295,283.1479,291.2017,88881.0
2020-03-18 13:40:00,294.76,301.0,294.46,300.62,55116.0,290.9253,297.0842,290.6292,296.7091,55116.0
2020-03-18 13:50:00,300.75,302.58,298.01,298.83,71560.0,296.8374,298.6436,294.1331,294.9424,71560.0
2020-03-18 14:00:00,299.18,299.85,294.03,298.07,61256.0,295.2878,295.9491,290.2048,294.1923,61256.0
2020-03-18 14:10:00,298.57,298.66,293.01,293.01,48950.0,294.6858,294.7746,289.1981,289.1981,48950.0
2020-03-18 14:20:00,293.22,298.03,291.92,298.03,53759.0,289.4054,294.1528,288.1223,294.1528,53759.0
2020-03-18 14:30:00,297.98,300.93,297.18,298.91,95033.0,294.1034,297.0151,293.3139,295.0213,95033.0
2020-03-18 14:40:00,298.82,298.82,295.0,296.05,38229.0,294.9325,294.9325,291.1622,292.1986,38229.0
2020-03-18 14:50:00,296.13,302.23,295.64,301.81,65828.0,292.2775,298.2982,291.7939,297.8836,65828.0
2020-03-18 15:00:00,301.26,302.0,297.11,300.55,110534.0,297.3408,298.0711,293.2448,296.64,110534.0
2020-03-18 15:10:00,301.17,302.64,297.23,298.96,56706.0,297.2519,298.7028,293.3632,295.0707,56706.0
2020-03-18 15:20:00,298.8,299.37,296.11,297.05,92425.0,294.9128,295.4754,292.2578,293.1855,92425.0
2020-03-18 15:30:00,297.45,300.59,295.93,296.74,67281.0,293.5803,296.6795,292.0801,292.8796,67281.0
2020-03-18 15:40:00,296.74,299.57,295.89,297.54,137359.0,292.8796,295.6728,292.0406,293.6692,137359.0
2020-03-18 15:50:00,297.82,303.0,293.38,303.0,246638.0,293.9455,299.0581,289.5633,299.0581,246638.0
2020-03-19 09:30:00,298.02,299.98,288.69,290.11,176719.0,294.1429,296.0774,284.9343,286.3358,176719.0
2020-03-19 09:40:00,290.82,291.49,288.65,290.39,92388.0,287.0366,287.6979,284.8948,286.6122,92388.0
2020-03-19 09:50:00,290.77,296.0,290.03,294.06,69223.0,286.9872,292.1492,286.2569,290.2344,69223.0
2020-03-19 10:00:00,294.26,294.26,290.21,292.09,44301.0,290.4318,290.4318,286.4345,288.2901,44301.0
2020-03-19 10:10:00,292.0,292.77,290.02,291.59,106135.0,288.2012,288.9612,286.247,287.7966,106135.0
2020-03-19 10:20:00,291.93,296.04,291.93,294.79,94689.0,288.1322,292.1887,288.1322,290.9549,94689.0
2020-03-19 10:30:00,294.79,295.58,291.41,291.48,51587.0,290.9549,291.7347,287.6189,287.688,51587.0
2020-03-19 10:40:00,291.71,292.63,289.01,289.63,38944.0,287.915,288.823,285.2501,285.8621,38944.0
2020-03-19 10:50:00,289.96,291.06,288.31,288.74,38600.0,286.1878,287.2735,284.5592,284.9837,38600.0
2020-03-19 11:00:00,288.98,290.37,288.7,289.92,31162.0,285.2205,286.5924,284.9442,286.1483,31162.0
2020-03-19 11:10:00,289.94,291.82,288.54,290.35,34553.0,286.168,288.0236,284.7863,286.5727,34553.0
2020-03-19 11:20:00,290.54,295.97,290.35,294.52,55431.0,286.7602,292.1196,286.5727,290.6885,55431.0
2020-03-19 11:30:00,294.49,295.48,292.4,292.98,51499.0,290.6588,291.636,288.596,289.1685,51499.0
2020-03-19 11:40:00,292.85,295.27,292.85,295.27,33555.0,289.0402,291.4287,289.0402,291.4287,33555.0
2020-03-19 11:50:00,295.07,295.37,291.81,293.16,42552.0,291.2313,291.5274,288.0137,289.3462,42552.0
2020-03-19 12:00:00,292.66,294.0,290.49,290.84,52349.0,288.8527,290.1752,286.7109,287.0563,52349.0
2020-03-19 12:10:00,290.49,291.0,288.61,290.0,44741.0,286.7109,287.2143,284.8553,286.2273,44741.0
2020-03-19 12:20:00,290.03,291.37,288.0,290.47,34288.0,286.2569,287.5794,284.2533,286.6911,34288.0
2020-03-19 12:30:00,289.88,289.99,287.9,289.12,23966.0,286.1088,286.2174,284.1546,285.3587,23966.0
2020-03-19 12:40:00,289.11,290.3,288.64,289.35,39742.0,285.3488,286.5234,284.885,285.5857,39742.0
2020-03-19 12:50:00,289.2,290.97,288.16,289.28,47131.0,285.4377,287.1846,284.4112,285.5166,47131.0
2020-03-19 13:00:00,289.48,290.28,288.03,288.48,26322.0,285.714,286.5036,284.2829,284.727,26322.0
2020-03-19 13:10:00,288.49,289.99,286.01,286.93,38846.0,284.7369,286.2174,282.2892,283.1972,38846.0
2020-03-19 13:20:00,286.98,287.77,283.51,284.21,60236.0,283.2466,284.0263,279.8217,280.5126,60236.0
2020-03-19 13:30:00,283.81,288.17,283.81,286.65,36736.0,280.1178,284.4211,280.1178,282.9208,36736.0
2020-03-19 13:40:00,287.03,287.33,285.64,286.35,51639.0,283.2959,283.592,281.924,282.6247,51639.0
2020-03-19 13:50:00,286.64,289.49,284.59,284.6,45890.0,282.911,285.7239,280.8876,280.8975,45890.0
2020-03-19 14:00:00,284.75,285.41,281.81,282.53,41696.0,281.0456,281.697,278.1438,278.8544,41696.0
2020-03-19 14:10:00,282.93,287.85,282.57,287.85,38938.0,279.2492,284.1052,278.8939,284.1052,38938.0
2020-03-19 14:20:00,287.47,288.83,285.78,286.27,40405.0,283.7302,285.0725,282.0622,282.5458,40405.0
2020-03-19 14:30:00,286.13,288.31,285.9,288.01,52398.0,282.4076,284.5592,282.1806,284.2632,52398.0
2020-03-19 14:40:00,288.21,288.91,286.16,287.02,45256.0,284.4605,285.1514,282.4372,283.286,45256.0
2020-03-19 14:50:00,287.02,288.47,286.56,287.6,75532.0,283.286,284.7172,282.832,283.8585,75532.0
2020-03-19 15:00:00,287.22,288.0,283.03,283.34,56735.0,283.4834,284.2533,279.3479,279.6539,56735.0
2020-03-19 15:10:00,283.34,286.5,282.07,285.78,35766.0,279.6539,282.7728,278.4004,282.0622,35766.0
2020-03-19 15:20:00,285.92,287.27,284.03,284.03,59434.0,282.2003,283.5328,280.3349,280.3349,59434.0
2020-03-19 15:30:00,284.42,285.7,282.95,284.95,45344.0,280.7199,281.9832,279.269,281.243,45344.0
2020-03-19 15:40:00,285.03,286.27,283.91,284.04,105158.0,281.3219,282.5458,280.2165,280.3448,105158.0
2020-03-19 15:50:00,283.91,283.91,277.73,280.84,187973.0,280.2165,280.2165,274.1169,277.1864,187973.0
2020-03-20 09:30:00,277.46,282.99,275.34,277.03,296359.0,273.8504,279.3085,271.758,273.426,296359.0
2020-03-20 09:40:00,276.02,279.41,273.01,275.32,83520.0,272.4291,275.775,269.4583,271.7382,83520.0
2020-03-20 09:50:00,274.15,275.99,268.15,273.67,104246.0,270.5835,272.3995,264.6615,270.1097,104246.0
2020-03-20 10:00:00,273.22,275.59,272.56,275.38,62098.0,269.6656,272.0047,269.0141,271.7975,62098.0
2020-03-20 10:10:00,275.03,278.36,274.07,277.59,46230.0,271.452,274.7387,270.5045,273.9787,46230.0
2020-03-20 10:20:00,277.71,280.92,277.24,280.37,29943.0,274.0971,277.2654,273.6333,276.7225,29943.0
2020-03-20 10:30:00,281.18,284.48,279.98,284.28,48421.0,277.522,280.7791,276.3376,280.5817,48421.0
2020-03-20 10:40:00,284.3,285.0,282.74,284.26,57780.0,280.6014,281.2923,279.0617,280.5619,57780.0
2020-03-20 10:50:00,284.41,285.45,283.59,284.17,65188.0,280.71,281.7365,279.9007,280.4731,65188.0
2020-03-20 11:00:00,284.18,284.59,280.63,281.34,36452.0,280.483,280.8876,276.9792,277.6799,36452.0
2020-03-20 11:10:00,281.59,283.18,280.18,281.03,32641.0,277.9267,279.496,276.535,277.374,32641.0
2020-03-20 11:20:00,280.75,281.98,278.7,280.6,51810.0,277.0976,278.3116,275.0743,276.9496,51810.0
2020-03-20 11:30:00,280.45,284.25,279.28,282.49,38246.0,276.8015,280.5521,275.6467,278.815,38246.0
2020-03-20 11:40:00,282.92,284.01,281.98,282.0,20734.0,279.2394,280.3152,278.3116,278.3313,20734.0
2020-03-20 11:50:00,282.47,282.99,280.09,280.86,35398.0,278.7952,279.3085,276.4462,277.2062,35398.0
2020-03-20 12:00:00,280.71,281.24,276.12,278.11,73998.0,277.0581,277.5812,272.5278,274.4919,73998.0
2020-03-20 12:10:00,278.29,282.48,278.24,281.0,46828.0,274.6696,278.8051,274.6203,277.3443,46828.0
2020-03-20 12:20:00,281.35,282.81,280.24,281.27,89755.0,277.6898,279.1308,276.5942,277.6108,89755.0
2020-03-20 12:30:00,281.73,282.21,279.94,280.57,44423.0,278.0649,278.5386,276.2981,276.9199,44423.0
2020-03-20 12:40:00,279.92,281.14,277.58,280.6,36091.0,276.2784,277.4825,273.9688,276.9496,36091.0
2020-03-20 12:50:00,280.33,281.72,279.67,280.05,29579.0,276.6831,278.055,276.0316,276.4067,29579.0
2020-03-20 13:00:00,280.13,282.6,279.86,282.16,33758.0,276.4857,278.9235,276.2192,278.4893,33758.0
2020-03-20 13:10:00,282.29,282.99,280.66,282.42,33589.0,278.6176,279.3085,277.0088,278.7459,33589.0
2020-03-20 13:20:00,282.14,282.4,280.42,281.37,16757.0,278.4695,278.7261,276.7719,277.7095,16757.0
2020-03-20 13:30:00,281.52,282.82,280.64,282.51,22415.0,277.8576,279.1407,276.989,278.8347,22415.0
2020-03-20 13:40:00,282.07,283.23,281.25,281.59,15458.0,278.4004,279.5453,277.5911,277.9267,15458.0
2020-03-20 13:50:00,281.54,282.97,280.53,282.12,26589.0,277.8773,279.2887,276.8805,278.4498,26589.0
2020-03-20 14:00:00,282.08,282.72,280.35,280.53,31320.0,278.4103,279.042,276.7028,276.8805,31320.0
2020-03-20 14:10:00,281.08,281.26,276.78,278.26,41591.0,277.4233,277.601,273.1792,274.64,41591.0
2020-03-20 14:20:00,278.46,279.87,276.06,278.02,29516.0,274.8374,276.229,272.4686,274.4031,29516.0
2020-03-20 14:30:00,278.32,279.25,276.12,277.04,28376.0,274.6992,275.6171,272.5278,273.4359,28376.0
2020-03-20 14:40:00,277.2,279.25,276.24,278.61,27577.0,273.5938,275.6171,272.6463,274.9854,27577.0
2020-03-20 14:50:00,278.67,280.67,274.66,276.61,45661.0,275.0447,277.0186,271.0868,273.0115,45661.0
2020-03-20 15:00:00,276.8,278.31,274.59,274.79,35652.0,273.199,274.6893,271.0177,271.2151,35652.0
2020-03-20 15:10:00,275.02,276.36,273.23,274.17,48071.0,271.4421,272.7647,269.6754,270.6032,48071.0
2020-03-20 15:20:00,274.05,277.63,273.14,276.93,68799.0,270.4848,274.0182,269.5866,273.3273,68799.0
2020-03-20 15:30:00,277.17,279.1,275.3,275.62,72182.0,273.5642,275.4691,271.7185,272.0343,72182.0
2020-03-20 15:40:00,275.86,278.08,273.95,274.66,76472.0,272.2712,274.4623,270.3861,271.0868,76472.0
2020-03-20 15:50:00,274.92,280.0,273.78,278.2,330276.0,271.3434,276.3574,270.2183,274.5808,330276.0
2020-03-23 09:30:00,272.24,275.0,266.0,267.44,181970.0,268.6983,271.4224,262.5395,263.9608,181970.0
2020-03-23 09:40:00,268.52,270.78,265.25,270.21,58373.0,265.0267,267.2573,261.7992,266.6947,58373.0
2020-03-23 09:50:00,269.7,272.54,267.82,268.81,43024.0,266.1914,268.9944,264.3358,265.3129,43024.0
2020-03-23 10:00:00,268.77,269.3,266.43,267.5,31174.0,265.2735,265.7966,262.9639,264.02,31174.0
2020-03-23 10:10:00,267.71,271.09,265.28,265.54,41926.0,264.2272,267.5633,261.8289,262.0855,41926.0
2020-03-23 10:20:00,265.59,266.24,263.33,264.94,43339.0,262.1348,262.7764,259.9042,261.4933,43339.0
2020-03-23 10:30:00,264.53,265.11,261.33,262.14,52007.0,261.0886,261.6611,257.9302,258.7297,52007.0
2020-03-23 10:40:00,262.26,263.99,261.07,261.61,85223.0,258.8481,260.5556,257.6736,258.2066,85223.0
2020-03-23 10:50:00,262.11,262.11,255.15,255.15,98113.0,258.7001,258.7001,251.8306,251.8306,98113.0
2020-03-23 11:00:00,255.15,257.1,252.69,256.63,93337.0,251.8306,253.7553,249.4026,253.2914,93337.0
2020-03-23 11:10:00,256.88,257.71,254.7,256.09,50188.0,253.5381,254.3573,251.3865,252.7584,50188.0
2020-03-23 11:20:00,256.04,256.04,252.89,253.01,37544.0,252.7091,252.7091,249.6,249.7185,37544.0
2020-03-23 11:30:00,253.04,253.73,250.52,252.32,44437.0,249.7481,250.4291,247.2609,249.0375,44437.0
2020-03-23 11:40:00,252.01,253.58,250.21,251.35,74440.0,248.7315,250.2811,246.9549,248.0801,74440.0
2020-03-23 11:50:00,251.54,255.46,251.19,255.46,45508.0,248.2676,252.1366,247.9222,252.1366,45508.0
2020-03-23 12:00:00,255.63,258.19,255.35,255.6,46136.0,252.3044,254.8311,252.028,252.2748,46136.0
2020-03-23 12:10:00,256.01,259.83,254.45,258.99,32214.0,252.6795,256.4498,251.1397,255.6207,32214.0
2020-03-23 12:20:00,259.92,261.39,258.76,259.62,29337.0,256.5386,257.9895,255.3937,256.2425,29337.0
2020-03-23 12:30:00,259.91,260.19,256.26,257.46,29781.0,256.5287,256.8051,252.9262,254.1106,29781.0
2020-03-23 12:40:00,257.66,262.24,257.45,262.02,30587.0,254.308,258.8284,254.1007,258.6113,30587.0
2020-03-23 12:50:00,261.71,262.81,260.53,261.92,37816.0,258.3053,259.391,257.1407,258.5126,37816.0
2020-03-23 13:00:00,261.7,262.37,259.33,259.38,32564.0,258.2954,258.9567,255.9563,256.0056,32564.0
2020-03-23 13:10:00,259.8,263.5,259.7,261.61,37056.0,256.4201,260.072,256.3214,258.2066,37056.0
2020-03-23 13:20:00,262.27,262.39,258.26,258.26,28833.0,258.858,258.9765,254.9002,254.9002,28833.0
2020-03-23 13:30:00,258.17,259.8,255.93,257.23,35418.0,254.8114,256.4201,252.6005,253.8836,35418.0
2020-03-23 13:40:00,257.32,260.15,256.28,260.13,35281.0,253.9724,256.7656,252.9459,256.7459,35281.0
2020-03-23 13:50:00,259.51,259.9,254.13,255.82,35648.0,256.1339,256.5188,250.8239,252.4919,35648.0
2020-03-23 14:00:00,255.53,257.66,254.26,254.26,50003.0,252.2057,254.308,250.9522,250.9522,50003.0
2020-03-23 14:10:00,254.38,256.63,254.35,256.07,47396.0,251.0707,253.2914,251.041,252.7387,47396.0
2020-03-23 14:20:00,256.07,259.0,254.66,257.6,38314.0,252.7387,255.6306,251.347,254.2488,38314.0
2020-03-23 14:30:00,258.01,258.01,255.72,256.66,32650.0,254.6534,254.6534,252.3932,253.321,32650.0
2020-03-23 14:40:00,256.52,259.95,256.42,259.5,39778.0,253.1828,256.5682,253.0841,256.1241,39778.0
2020-03-23 14:50:00,259.68,259.69,255.1,255.7,42373.0,256.3017,256.3116,251.7813,252.3735,42373.0
2020-03-23 15:00:00,255.89,257.07,254.81,255.0,43935.0,252.561,253.7257,251.4951,251.6826,43935.0
2020-03-23 15:10:00,255.0,255.08,252.6,252.97,36480.0,251.6826,251.7616,249.3138,249.679,36480.0
2020-03-23 15:20:00,253.14,253.99,251.32,252.77,81529.0,249.8468,250.6857,248.0505,249.4816,81529.0
2020-03-23 15:30:00,252.79,253.31,250.29,251.62,98454.0,249.5013,250.0146,247.0339,248.3466,98454.0
2020-03-23 15:40:00,251.53,255.24,250.42,252.87,127635.0,248.2577,251.9195,247.1622,249.5803,127635.0
2020-03-23 15:50:00,253.13,259.0,252.54,254.89,257221.0,249.8369,255.6306,249.2546,251.574,257221.0
2020-03-24 09:30:00,263.55,269.28,261.3,268.47,124921.0,260.1214,265.7768,257.9006,264.9774,124921.0
2020-03-24 09:40:00,268.6,269.15,265.63,268.84,77048.0,265.1057,265.6485,262.1743,265.3425,77048.0
2020-03-24 09:50:00,268.73,273.5,268.73,271.22,58633.0,265.234,269.9419,265.234,267.6916,58633.0
2020-03-24 10:00:00,271.2,271.66,269.45,269.65,40391.0,267.6718,268.1259,265.9446,266.142,40391.0
2020-03-24 10:10:00,269.4,270.95,267.87,270.45,46723.0,265.8953,267.4251,264.3852,266.9316,46723.0
2020-03-24 10:20:00,270.62,272.77,270.53,272.46,46952.0,267.0994,269.2214,267.0106,268.9154,46952.0
2020-03-24 10:30:00,272.53,272.57,269.89,270.51,42311.0,268.9845,269.024,266.3789,266.9908,42311.0
2020-03-24 10:40:00,270.19,270.95,268.01,268.58,35732.0,266.675,267.4251,264.5233,265.0859,35732.0
2020-03-24 10:50:00,268.55,270.95,267.91,269.63,32383.0,265.0563,267.4251,264.4246,266.1223,32383.0
2020-03-24 11:00:00,269.86,270.99,266.91,268.65,29146.0,266.3493,267.4646,263.4377,265.155,29146.0
2020-03-24 11:10:00,268.59,270.84,268.26,270.34,27941.0,265.0958,267.3165,264.7701,266.823,27941.0
2020-03-24 11:20:00,270.11,273.82,269.99,273.19,33200.0,266.596,270.2578,266.4776,269.636,33200.0
2020-03-24 11:30:00,273.39,276.58,272.36,276.58,29564.0,269.8333,272.9818,268.8167,272.9818,29564.0
2020-03-24 11:40:00,276.83,278.75,275.99,276.18,27435.0,273.2286,275.1236,272.3995,272.5871,27435.0
2020-03-24 11:50:00,276.18,278.33,275.3,277.9,22135.0,272.5871,274.7091,271.7185,274.2847,22135.0
2020-03-24 12:00:00,278.43,279.69,276.91,279.21,46781.0,274.8078,276.0514,273.3076,275.5776,46781.0
2020-03-24 12:10:00,279.36,280.31,276.15,278.23,37746.0,275.7257,276.6633,272.5574,274.6104,37746.0
2020-03-24 12:20:00,278.33,279.99,277.1,279.81,36426.0,274.7091,276.3475,273.4951,276.1698,36426.0
2020-03-24 12:30:00,279.83,279.83,278.34,279.35,22790.0,276.1896,276.1896,274.719,275.7158,22790.0
2020-03-24 12:40:00,279.89,279.91,277.88,278.15,35654.0,276.2488,276.2685,274.2649,274.5314,35654.0
2020-03-24 12:50:00,278.43,279.27,276.19,276.57,24941.0,274.8078,275.6369,272.5969,272.972,24941.0
2020-03-24 13:00:00,276.97,277.46,274.54,274.55,22966.0,273.3668,273.8504,270.9684,270.9783,22966.0
2020-03-24 13:10:00,274.48,275.5,272.72,273.39,29482.0,270.9092,271.9159,269.1721,269.8333,29482.0
2020-03-24 13:20:00,273.28,275.8,272.44,274.84,23268.0,269.7248,272.212,268.8957,271.2645,23268.0
2020-03-24 13:30:00,275.19,275.46,273.66,275.04,20915.0,271.6099,271.8764,270.0998,271.4619,20915.0
2020-03-24 13:40:00,274.86,274.86,272.47,273.03,29586.0,271.2842,271.2842,268.9253,269.478,29586.0
2020-03-24 13:50:00,272.89,273.61,271.65,271.78,25611.0,269.3399,270.0505,268.116,268.2443,25611.0
2020-03-24 14:00:00,272.39,273.01,269.97,270.42,29128.0,268.8464,269.4583,266.4578,266.902,29128.0
2020-03-24 14:10:00,270.67,272.49,269.03,271.47,15070.0,267.1487,268.9451,265.5301,267.9383,15070.0
2020-03-24 14:20:00,271.55,273.44,271.15,273.03,25244.0,268.0173,269.8827,267.6225,269.478,25244.0
2020-03-24 14:30:00,272.27,273.87,270.72,273.05,27582.0,268.7279,270.3071,267.1981,269.4978,27582.0
2020-03-24 14:40:00,273.5,273.5,269.42,271.19,38372.0,269.9419,269.9419,265.915,267.662,38372.0
2020-03-24 14:50:00,271.06,275.0,270.6,275.0,36350.0,267.5337,271.4224,267.0796,271.4224,36350.0
2020-03-24 15:00:00,274.81,278.67,274.55,278.61,37820.0,271.2349,275.0447,270.9783,274.9854,37820.0
2020-03-24 15:10:00,278.78,280.26,278.04,278.85,45257.0,275.1532,276.614,274.4229,275.2223,45257.0
2020-03-24 15:20:00,278.75,279.49,277.61,279.16,33391.0,275.1236,275.854,273.9984,275.5283,33391.0
2020-03-24 15:30:00,278.78,280.3,277.81,278.87,36303.0,275.1532,276.6535,274.1958,275.2421,36303.0
2020-03-24 15:40:00,278.68,280.17,277.42,278.82,60424.0,275.0545,276.5251,273.8109,275.1927,60424.0
2020-03-24 15:50:00,279.13,284.0,278.86,282.01,210992.0,275.4987,280.3053,275.2322,278.3412,210992.0
2020-03-25 09:30:00,278.01,282.99,271.83,280.08,84699.0,274.3932,279.3085,268.2936,276.4363,84699.0
2020-03-25 09:40:00,281.07,282.51,276.31,277.5,53276.0,277.4134,278.8347,272.7154,273.8899,53276.0
2020-03-25 09:50:00,277.5,278.79,272.87,273.99,54042.0,273.8899,275.1631,269.3201,270.4255,54042.0
2020-03-25 10:00:00,274.21,279.74,274.01,275.07,31798.0,270.6427,276.1007,270.4453,271.4915,31798.0
2020-03-25 10:10:00,275.01,276.97,273.55,276.71,43722.0,271.4323,273.3668,269.9913,273.1102,43722.0
2020-03-25 10:20:00,276.54,277.27,274.82,276.28,27528.0,272.9424,273.6629,271.2447,272.6858,27528.0
2020-03-25 10:30:00,277.69,279.99,276.78,279.13,36094.0,274.0774,276.3475,273.1792,275.4987,36094.0
2020-03-25 10:40:00,279.07,281.0,276.06,276.54,31132.0,275.4395,277.3443,272.4686,272.9424,31132.0
2020-03-25 10:50:00,276.59,280.0,276.42,279.54,47327.0,272.9917,276.3574,272.8239,275.9033,47327.0
2020-03-25 11:00:00,279.31,279.92,277.5,279.54,18967.0,275.6763,276.2784,273.8899,275.9033,18967.0
2020-03-25 11:10:00,279.53,279.58,277.11,277.94,31478.0,275.8935,275.9428,273.505,274.3242,31478.0
2020-03-25 11:20:00,279.11,279.21,276.12,277.86,16185.0,275.4789,275.5776,272.5278,274.2452,16185.0
2020-03-25 11:30:00,277.64,280.47,276.66,278.86,39611.0,274.0281,276.8212,273.0608,275.2322,39611.0
2020-03-25 11:40:00,278.5,279.12,276.74,277.87,30502.0,274.8769,275.4888,273.1398,274.2551,30502.0
2020-03-25 11:50:00,278.42,279.0,277.07,277.16,43677.0,274.7979,275.3704,273.4655,273.5543,43677.0
2020-03-25 12:00:00,277.57,281.28,277.57,279.93,46735.0,273.959,277.6207,273.959,276.2883,46735.0
2020-03-25 12:10:00,279.9,281.52,279.73,280.09,34536.0,276.2587,277.8576,276.0909,276.4462,34536.0
2020-03-25 12:20:00,280.16,283.16,280.15,280.32,38483.0,276.5153,279.4762,276.5054,276.6732,38483.0
2020-03-25 12:30:00,280.7,284.16,280.16,283.92,39817.0,277.0482,280.4632,276.5153,280.2264,39817.0
2020-03-25 12:40:00,283.59,284.11,282.6,282.64,30210.0,279.9007,280.4139,278.9235,278.963,30210.0
2020-03-25 12:50:00,283.2,283.36,280.34,281.04,20535.0,279.5157,279.6736,276.6929,277.3838,20535.0
2020-03-25 13:00:00,281.43,285.56,281.04,285.56,29764.0,277.7688,281.845,277.3838,281.845,29764.0
2020-03-25 13:10:00,285.15,285.69,283.46,284.87,41795.0,281.4404,281.9733,279.7723,281.164,41795.0
2020-03-25 13:20:00,284.89,285.61,284.36,285.0,68290.0,281.1837,281.8944,280.6606,281.2923,68290.0
2020-03-25 13:30:00,285.17,285.41,284.05,284.98,57851.0,281.4601,281.697,280.3547,281.2726,57851.0
2020-03-25 13:40:00,284.95,285.62,284.33,285.1,49121.0,281.243,281.9042,280.631,281.391,49121.0
2020-03-25 13:50:00,284.94,285.75,283.11,284.42,31719.0,281.2331,282.0326,279.4269,280.7199,31719.0
2020-03-25 14:00:00,284.38,284.97,280.87,281.53,44365.0,280.6804,281.2627,277.216,277.8675,44365.0
2020-03-25 14:10:00,281.97,282.23,280.18,280.89,55035.0,278.3017,278.5583,276.535,277.2358,55035.0
2020-03-25 14:20:00,280.82,281.06,278.64,280.5,47072.0,277.1667,277.4036,275.015,276.8509,47072.0
2020-03-25 14:30:00,280.22,281.39,278.32,280.42,29908.0,276.5745,277.7293,274.6992,276.7719,29908.0
2020-03-25 14:40:00,280.94,281.43,279.13,280.35,28187.0,277.2851,277.7688,275.4987,276.7028,28187.0
2020-03-25 14:50:00,280.49,281.91,278.47,281.3,33541.0,276.841,278.2425,274.8473,277.6404,33541.0
2020-03-25 15:00:00,281.69,283.18,281.39,281.73,24358.0,278.0254,279.496,277.7293,278.0649,24358.0
2020-03-25 15:10:00,281.72,281.8,279.23,280.62,31879.0,278.055,278.1339,275.5974,276.9693,31879.0
2020-03-25 15:20:00,280.37,282.03,278.8,279.88,48902.0,276.7225,278.3609,275.173,276.2389,48902.0
2020-03-25 15:30:00,280.32,281.98,279.16,279.32,60011.0,276.6732,278.3116,275.5283,275.6862,60011.0
2020-03-25 15:40:00,279.48,280.28,275.99,277.06,71278.0,275.8441,276.6337,272.3995,273.4556,71278.0
2020-03-25 15:50:00,276.88,277.77,270.13,272.23,235800.0,273.2779,274.1564,266.6158,268.6884,235800.0
2020-03-26 09:30:00,274.76,276.33,272.23,274.57,79607.0,271.1855,272.7351,268.6884,270.998,79607.0
2020-03-26 09:40:00,275.29,275.63,271.74,272.87,55485.0,271.7086,272.0442,268.2048,269.3201,55485.0
2020-03-26 09:50:00,272.45,275.65,270.3,274.94,66940.0,268.9056,272.0639,266.7835,271.3632,66940.0
2020-03-26 10:00:00,274.51,280.52,273.86,280.22,108426.0,270.9388,276.8706,270.2972,276.5745,108426.0
2020-03-26 10:10:00,280.17,281.52,278.35,281.08,34812.0,276.5251,277.8576,274.7288,277.4233,34812.0
2020-03-26 10:20:00,281.37,282.03,277.69,278.26,19170.0,277.7095,278.3609,274.0774,274.64,19170.0
2020-03-26 10:30:00,278.6,279.73,277.26,277.26,26248.0,274.9756,276.0909,273.653,273.653,26248.0
2020-03-26 10:40:00,277.05,280.09,276.38,278.44,26199.0,273.4457,276.4462,272.7845,274.8177,26199.0
2020-03-26 10:50:00,278.48,279.91,277.5,279.28,21248.0,274.8571,276.2685,273.8899,275.6467,21248.0
2020-03-26 11:00:00,279.65,280.66,277.99,278.65,26626.0,276.0119,277.0088,274.3735,275.0249,26626.0
2020-03-26 11:10:00,278.87,279.64,278.29,279.57,29285.0,275.2421,276.002,274.6696,275.933,29285.0
2020-03-26 11:20:00,279.5,279.95,277.96,279.37,22940.0,275.8639,276.308,274.3439,275.7356,22940.0
2020-03-26 11:30:00,279.43,281.5,278.92,281.14,47617.0,275.7948,277.8378,275.2914,277.4825,47617.0
2020-03-26 11:40:00,281.4,282.39,278.51,279.23,62480.0,277.7391,278.7163,274.8867,275.5974,62480.0
2020-03-26 11:50:00,279.23,280.38,277.99,279.67,32283.0,275.5974,276.7324,274.3735,276.0316,32283.0
2020-03-26 12:00:00,279.84,281.99,279.4,281.81,41020.0,276.1994,278.3215,275.7652,278.1438,41020.0
2020-03-26 12:10:00,281.81,281.99,279.62,280.07,56560.0,278.1438,278.3215,275.9823,276.4264,56560.0
2020-03-26 12:20:00,279.97,281.98,279.92,281.29,39588.0,276.3277,278.3116,276.2784,277.6306,39588.0
2020-03-26 12:30:00,281.53,282.42,281.31,281.7,38561.0,277.8675,278.7459,277.6503,278.0352,38561.0
2020-03-26 12:40:00,281.84,281.99,280.29,281.25,33668.0,278.1734,278.3215,276.6436,277.5911,33668.0
2020-03-26 12:50:00,281.35,283.05,281.34,282.86,30079.0,277.6898,279.3677,277.6799,279.1801,30079.0
2020-03-26 13:00:00,282.74,285.11,282.64,283.21,45396.0,279.0617,281.4009,278.963,279.5256,45396.0
2020-03-26 13:10:00,283.12,283.24,280.21,280.58,46528.0,279.4368,279.5552,276.5646,276.9298,46528.0
2020-03-26 13:20:00,280.82,282.37,279.58,282.13,29562.0,277.1667,278.6965,275.9428,278.4596,29562.0
2020-03-26 13:30:00,282.21,282.49,280.54,282.49,32357.0,278.5386,278.815,276.8903,278.815,32357.0
2020-03-26 13:40:00,282.49,283.03,281.68,282.74,25550.0,278.815,279.3479,278.0155,279.0617,25550.0
2020-03-26 13:50:00,282.6,282.8,280.68,281.61,40733.0,278.9235,279.1209,277.0285,277.9464,40733.0
2020-03-26 14:00:00,281.56,282.22,280.6,281.58,20905.0,277.8971,278.5485,276.9496,277.9168,20905.0
2020-03-26 14:10:00,281.54,282.08,280.07,280.83,14887.0,277.8773,278.4103,276.4264,277.1766,14887.0
2020-03-26 14:20:00,280.76,281.85,280.24,281.39,14345.0,277.1075,278.1833,276.5942,277.7293,14345.0
2020-03-26 14:30:00,281.6,283.5,281.55,282.87,33334.0,277.9365,279.8118,277.8872,279.19,33334.0
2020-03-26 14:40:00,282.68,283.2,281.9,282.2,19205.0,279.0025,279.5157,278.2326,278.5287,19205.0
2020-03-26 14:50:00,282.32,283.71,281.77,282.21,41746.0,278.6472,280.0191,278.1043,278.5386,41746.0
2020-03-26 15:00:00,282.19,282.21,280.58,281.41,22253.0,278.5189,278.5386,276.9298,277.749,22253.0
2020-03-26 15:10:00,281.23,282.82,280.99,282.45,41625.0,277.5714,279.1407,277.3345,278.7755,41625.0
2020-03-26 15:20:00,282.31,282.61,281.43,282.04,24034.0,278.6373,278.9334,277.7688,278.3708,24034.0
2020-03-26 15:30:00,282.25,283.6,280.1,281.22,48987.0,278.5781,279.9105,276.4561,277.5615,48987.0
2020-03-26 15:40:00,281.23,281.67,278.06,278.79,99901.0,277.5714,278.0056,274.4426,275.1631,99901.0
2020-03-26 15:50:00,278.98,285.05,278.98,282.85,259133.0,275.3506,281.3417,275.3506,279.1703,259133.0
2020-03-27 09:30:00,273.63,277.43,272.1,275.41,84123.0,270.0702,273.8208,268.5601,271.8271,84123.0
2020-03-27 09:40:00,275.92,276.76,273.8,276.5,73367.0,272.3304,273.1595,270.238,272.9029,73367.0
2020-03-27 09:50:00,276.78,279.96,276.1,277.37,50713.0,273.1792,276.3179,272.5081,273.7616,50713.0
2020-03-27 10:00:00,277.67,278.42,277.06,277.38,17397.0,274.0577,274.7979,273.4556,273.7714,17397.0
2020-03-27 10:10:00,277.73,277.91,275.0,275.9,19768.0,274.1169,274.2945,271.4224,272.3107,19768.0
2020-03-27 10:20:00,275.9,277.35,275.0,276.48,17917.0,272.3107,273.7418,271.4224,272.8831,17917.0
2020-03-27 10:30:00,276.67,277.19,273.42,274.01,22976.0,273.0707,273.5839,269.863,270.4453,22976.0
2020-03-27 10:40:00,274.01,274.77,272.47,274.1,29352.0,270.4453,271.1954,268.9253,270.5341,29352.0
2020-03-27 10:50:00,273.86,276.14,273.68,275.27,25169.0,270.2972,272.5476,270.1196,271.6889,25169.0
2020-03-27 11:00:00,275.41,278.27,275.38,277.99,28716.0,271.8271,274.6499,271.7975,274.3735,28716.0
2020-03-27 11:10:00,277.8,280.26,277.6,280.02,44988.0,274.186,276.614,273.9886,276.3771,44988.0
2020-03-27 11:20:00,280.2,280.79,278.95,279.83,16149.0,276.5548,277.1371,275.321,276.1896,16149.0
2020-03-27 11:30:00,279.98,282.07,279.08,282.05,35177.0,276.3376,278.4004,275.4493,278.3807,35177.0
2020-03-27 11:40:00,281.76,282.0,279.25,279.57,28690.0,278.0945,278.3313,275.6171,275.933,28690.0
2020-03-27 11:50:00,279.54,280.42,277.53,277.97,18654.0,275.9033,276.7719,273.9195,274.3538,18654.0
2020-03-27 12:00:00,278.38,279.33,277.99,278.94,22426.0,274.7584,275.6961,274.3735,275.3111,22426.0
2020-03-27 12:10:00,278.96,280.5,278.69,280.34,18595.0,275.3309,276.8509,275.0644,276.6929,18595.0
2020-03-27 12:20:00,280.44,280.44,279.23,280.31,10681.0,276.7916,276.7916,275.5974,276.6633,10681.0
2020-03-27 12:30:00,280.21,281.93,279.7,281.7,19210.0,276.5646,278.2622,276.0613,278.0352,19210.0
2020-03-27 12:40:00,281.68,282.47,281.26,281.29,15782.0,278.0155,278.7952,277.601,277.6306,15782.0
2020-03-27 12:50:00,281.46,283.14,281.28,283.01,24567.0,277.7984,279.4565,277.6207,279.3282,24567.0
2020-03-27 13:00:00,283.14,283.17,280.66,280.74,25808.0,279.4565,279.4861,277.0088,277.0877,25808.0
2020-03-27 13:10:00,280.78,281.14,279.19,280.17,14988.0,277.1272,277.4825,275.5579,276.5251,14988.0
2020-03-27 13:20:00,280.31,280.98,279.16,279.93,32663.0,276.6633,277.3246,275.5283,276.2883,32663.0
2020-03-27 13:30:00,279.92,280.56,279.39,280.11,62685.0,276.2784,276.9101,275.7553,276.4659,62685.0
2020-03-27 13:40:00,280.22,281.03,278.85,279.89,62675.0,276.5745,277.374,275.2223,276.2488,62675.0
2020-03-27 13:50:00,280.26,280.4,279.09,279.53,24524.0,276.614,276.7522,275.4592,275.8935,24524.0
2020-03-27 14:00:00,279.34,280.0,278.0,278.67,16803.0,275.7059,276.3574,274.3834,275.0447,16803.0
2020-03-27 14:10:00,278.58,280.56,278.58,279.96,14977.0,274.9558,276.9101,274.9558,276.3179,14977.0
2020-03-27 14:20:00,279.87,280.3,278.9,279.69,15499.0,276.229,276.6535,275.2717,276.0514,15499.0
2020-03-27 14:30:00,280.05,280.7,279.4,280.16,68558.0,276.4067,277.0482,275.7652,276.5153,68558.0
2020-03-27 14:40:00,280.37,280.86,279.39,279.78,13590.0,276.7225,277.2062,275.7553,276.1402,13590.0
2020-03-27 14:50:00,279.43,282.43,279.09,282.43,30207.0,275.7948,278.7557,275.4592,278.7557,30207.0
2020-03-27 15:00:00,282.28,283.15,281.26,281.68,40014.0,278.6077,279.4664,277.601,278.0155,40014.0
2020-03-27 15:10:00,281.77,282.24,280.52,281.69,50269.0,278.1043,278.5682,276.8706,278.0254,50269.0
2020-03-27 15:20:00,281.56,282.46,281.0,281.57,56541.0,277.8971,278.7854,277.3443,277.9069,56541.0
2020-03-27 15:30:00,281.8,281.9,279.09,279.73,35076.0,278.1339,278.2326,275.4592,276.0909,35076.0
2020-03-27 15:40:00,279.32,279.65,276.45,276.78,56171.0,275.6862,276.0119,272.8535,273.1792,56171.0
2020-03-27 15:50:00,276.66,276.66,273.55,274.52,170025.0,273.0608,273.0608,269.9913,270.9486,170025.0
2020-03-30 09:30:00,278.29,281.26,277.57,278.61,93168.0,274.6696,277.601,273.959,274.9854,93168.0
2020-03-30 09:40:00,278.76,280.39,276.44,279.5,30490.0,275.1335,276.7423,272.8437,275.8639,30490.0
2020-03-30 09:50:00,279.77,281.0,278.99,280.28,24410.0,276.1303,277.3443,275.3605,276.6337,24410.0
2020-03-30 10:00:00,280.59,282.56,280.18,281.99,28935.0,276.9397,278.8841,276.535,278.3215,28935.0
2020-03-30 10:10:00,281.66,281.83,278.47,279.59,41303.0,277.9958,278.1635,274.8473,275.9527,41303.0
2020-03-30 10:20:00,279.32,280.26,278.22,278.3,37984.0,275.6862,276.614,274.6005,274.6795,37984.0
2020-03-30 10:30:00,278.48,280.73,277.69,280.72,19742.0,274.8571,277.0779,274.0774,277.068,19742.0
2020-03-30 10:40:00,280.71,281.77,280.37,281.43,26708.0,277.0581,278.1043,276.7225,277.7688,26708.0
2020-03-30 10:50:00,281.54,281.54,277.21,277.91,25292.0,277.8773,277.8773,273.6037,274.2945,25292.0
2020-03-30 11:00:00,277.73,280.34,277.62,280.06,17374.0,274.1169,276.6929,274.0083,276.4166,17374.0
2020-03-30 11:10:00,280.19,281.43,280.16,280.82,15107.0,276.5449,277.7688,276.5153,277.1667,15107.0
2020-03-30 11:20:00,280.77,281.18,279.79,280.26,20839.0,277.1173,277.522,276.1501,276.614,20839.0
2020-03-30 11:30:00,280.25,280.58,278.77,279.55,19845.0,276.6041,276.9298,275.1434,275.9132,19845.0
2020-03-30 11:40:00,279.33,279.95,278.79,279.52,10851.0,275.6961,276.308,275.1631,275.8836,10851.0
2020-03-30 11:50:00,279.24,281.53,279.1,280.06,24745.0,275.6072,277.8675,275.4691,276.4166,24745.0
2020-03-30 12:00:00,280.28,280.28,279.11,279.75,14344.0,276.6337,276.6337,275.4789,276.1106,14344.0
2020-03-30 12:10:00,279.74,280.42,279.44,279.68,13656.0,276.1007,276.7719,275.8046,276.0415,13656.0
2020-03-30 12:20:00,279.66,280.27,279.19,280.18,23782.0,276.0218,276.6238,275.5579,276.535,23782.0
2020-03-30 12:30:00,280.17,281.36,279.6,281.36,18588.0,276.5251,277.6997,275.9626,277.6997,18588.0
2020-03-30 12:40:00,281.11,281.59,280.22,280.67,14491.0,277.4529,277.9267,276.5745,277.0186,14491.0
2020-03-30 12:50:00,280.58,280.8,279.41,280.04,18368.0,276.9298,277.1469,275.775,276.3968,18368.0
2020-03-30 13:00:00,280.23,280.35,279.02,279.27,24255.0,276.5844,276.7028,275.3901,275.6369,24255.0
2020-03-30 13:10:00,279.53,280.51,278.88,279.42,16050.0,275.8935,276.8607,275.2519,275.7849,16050.0
2020-03-30 13:20:00,279.35,280.0,278.52,279.53,30652.0,275.7158,276.3574,274.8966,275.8935,30652.0
2020-03-30 13:30:00,279.57,279.58,278.24,279.2,13940.0,275.933,275.9428,274.6203,275.5678,13940.0
2020-03-30 13:40:00,279.25,279.75,277.99,279.75,14747.0,275.6171,276.1106,274.3735,276.1106,14747.0
2020-03-30 13:50:00,279.61,280.0,279.15,279.41,26643.0,275.9724,276.3574,275.5184,275.775,26643.0
2020-03-30 14:00:00,279.33,280.0,278.98,279.6,35443.0,275.6961,276.3574,275.3506,275.9626,35443.0
2020-03-30 14:10:00,279.66,282.1,279.05,281.99,28061.0,276.0218,278.43,275.4197,278.3215,28061.0
2020-03-30 14:20:00,281.74,282.2,280.88,281.79,19028.0,278.0747,278.5287,277.2259,278.1241,19028.0
2020-03-30 14:30:00,281.8,282.8,281.7,282.7,16640.0,278.1339,279.1209,278.0352,279.0222,16640.0
2020-03-30 14:40:00,282.57,284.56,282.47,283.96,27146.0,278.8939,280.858,278.7952,280.2658,27146.0
2020-03-30 14:50:00,283.97,284.15,282.79,283.81,44943.0,280.2757,280.4534,279.1111,280.1178,44943.0
2020-03-30 15:00:00,283.94,285.86,283.87,285.57,38942.0,280.2461,282.1411,280.177,281.8549,38942.0
2020-03-30 15:10:00,285.46,285.93,284.64,284.94,24265.0,281.7463,282.2102,280.937,281.2331,24265.0
2020-03-30 15:20:00,285.02,285.1,281.36,281.53,38371.0,281.312,281.391,277.6997,277.8675,38371.0
2020-03-30 15:30:00,281.78,284.45,281.77,284.45,31418.0,278.1142,280.7495,278.1043,280.7495,31418.0
2020-03-30 15:40:00,284.57,285.48,283.89,284.2,43388.0,280.8679,281.7661,280.1967,280.5027,43388.0
2020-03-30 15:50:00,284.35,286.18,283.58,284.95,174948.0,280.6508,282.457,279.8908,281.243,174948.0
2020-03-31 09:30:00,283.81,284.66,281.89,283.07,75640.0,280.1178,280.9567,278.2228,279.3874,75640.0
2020-03-31 09:40:00,283.54,284.65,281.08,281.22,38206.0,279.8513,280.9469,277.4233,277.5615,38206.0
2020-03-31 09:50:00,281.2,282.9,280.31,282.39,33682.0,277.5417,279.2196,276.6633,278.7163,33682.0
2020-03-31 10:00:00,282.29,284.19,282.24,283.47,45813.0,278.6176,280.4928,278.5682,279.7822,45813.0
2020-03-31 10:10:00,283.79,285.13,283.4,284.38,38981.0,280.0981,281.4206,279.7131,280.6804,38981.0
2020-03-31 10:20:00,284.38,284.88,282.97,283.13,25009.0,280.6804,281.1739,279.2887,279.4466,25009.0
2020-03-31 10:30:00,283.12,283.97,282.74,282.74,26560.0,279.4368,280.2757,279.0617,279.0617,26560.0
2020-03-31 10:40:00,282.97,285.0,282.74,283.28,49471.0,279.2887,281.2923,279.0617,279.5947,49471.0
2020-03-31 10:50:00,283.07,284.03,281.24,281.65,25269.0,279.3874,280.3349,277.5812,277.9859,25269.0
2020-03-31 11:00:00,281.73,282.1,280.53,281.65,29602.0,278.0649,278.43,276.8805,277.9859,29602.0
2020-03-31 11:10:00,281.9,282.94,281.17,281.47,28680.0,278.2326,279.2591,277.5121,277.8082,28680.0
2020-03-31 11:20:00,281.57,284.09,281.56,284.06,27830.0,277.9069,280.3941,277.8971,280.3645,27830.0
2020-03-31 11:30:00,284.01,284.13,282.19,283.19,18223.0,280.3152,280.4336,278.5189,279.5059,18223.0
2020-03-31 11:40:00,283.18,284.52,282.48,282.79,11891.0,279.496,280.8186,278.8051,279.1111,11891.0
2020-03-31 11:50:00,282.87,283.32,281.72,282.01,26452.0,279.19,279.6342,278.055,278.3412,26452.0
2020-03-31 12:00:00,282.16,282.58,281.36,282.43,23841.0,278.4893,278.9038,277.6997,278.7557,23841.0
2020-03-31 12:10:00,282.33,282.98,282.07,282.98,23627.0,278.657,279.2986,278.4004,279.2986,23627.0
2020-03-31 12:20:00,282.9,282.9,280.69,281.46,51550.0,279.2196,279.2196,277.0384,277.7984,51550.0
2020-03-31 12:30:00,281.69,282.92,280.95,281.06,27049.0,278.0254,279.2394,277.295,277.4036,27049.0
2020-03-31 12:40:00,281.17,282.49,281.17,282.48,16869.0,277.5121,278.815,277.5121,278.8051,16869.0
2020-03-31 12:50:00,282.14,284.13,282.0,283.2,26505.0,278.4695,280.4336,278.3313,279.5157,26505.0
2020-03-31 13:00:00,283.27,284.36,282.48,283.37,20565.0,279.5848,280.6606,278.8051,279.6835,20565.0
2020-03-31 13:10:00,283.35,283.78,282.49,283.04,16076.0,279.6638,280.0882,278.815,279.3578,16076.0
2020-03-31 13:20:00,282.89,282.89,281.31,281.33,26876.0,279.2098,279.2098,277.6503,277.6701,26876.0
2020-03-31 13:30:00,281.25,282.41,280.41,281.93,16930.0,277.5911,278.736,276.762,278.2622,16930.0
2020-03-31 13:40:00,282.06,284.08,281.9,284.08,21688.0,278.3906,280.3843,278.2326,280.3843,21688.0
2020-03-31 13:50:00,284.03,284.3,282.59,283.77,20284.0,280.3349,280.6014,278.9137,280.0783,20284.0
2020-03-31 14:00:00,283.62,283.87,282.69,283.21,24994.0,279.9303,280.177,279.0124,279.5256,24994.0
2020-03-31 14:10:00,283.03,283.05,281.39,282.23,29253.0,279.3479,279.3677,277.7293,278.5583,29253.0
2020-03-31 14:20:00,282.42,284.39,282.42,284.39,25851.0,278.7459,280.6902,278.7459,280.6902,25851.0
2020-03-31 14:30:00,284.35,285.07,283.96,284.95,60021.0,280.6508,281.3614,280.2658,281.243,60021.0
2020-03-31 14:40:00,285.03,285.5,283.66,284.95,34318.0,281.3219,281.7858,279.9697,281.243,34318.0
2020-03-31 14:50:00,285.09,285.97,284.74,285.5,23681.0,281.3811,282.2497,281.0357,281.7858,23681.0
2020-03-31 15:00:00,285.71,286.33,283.67,284.19,26337.0,281.9931,282.605,279.9796,280.4928,26337.0
2020-03-31 15:10:00,284.09,284.19,282.04,282.24,32965.0,280.3941,280.4928,278.3708,278.5682,32965.0
2020-03-31 15:20:00,282.54,283.64,281.31,283.13,41933.0,278.8643,279.95,277.6503,279.4466,41933.0
2020-03-31 15:30:00,283.05,285.04,283.04,284.37,61797.0,279.3677,281.3318,279.3578,280.6705,61797.0
2020-03-31 15:40:00,284.4,285.0,283.33,283.8,81411.0,280.7001,281.2923,279.644,280.1079,81411.0
2020-03-31 15:50:00,283.68,284.84,282.27,283.17,260159.0,279.9895,281.1344,278.5978,279.4861,260159.0
2020-04-01 09:30:00,276.51,278.75,274.47,277.24,87600.0,272.9128,275.1236,270.8993,273.6333,87600.0
2020-04-01 09:40:00,277.29,279.95,275.92,276.52,39652.0,273.6826,276.308,272.3304,272.9226,39652.0
2020-04-01 09:50:00,276.13,280.83,276.12,280.57,36851.0,272.5377,277.1766,272.5278,276.9199,36851.0
2020-04-01 10:00:00,280.69,282.99,279.66,280.81,49805.0,277.0384,279.3085,276.0218,277.1568,49805.0
2020-04-01 10:10:00,280.94,282.09,280.26,280.8,30968.0,277.2851,278.4202,276.614,277.1469,30968.0
2020-04-01 10:20:00,280.88,282.52,280.41,280.79,36602.0,277.2259,278.8446,276.762,277.1371,36602.0
2020-04-01 10:30:00,280.75,282.34,280.3,281.4,20005.0,277.0976,278.6669,276.6535,277.7391,20005.0
2020-04-01 10:40:00,281.55,281.55,279.8,279.8,19689.0,277.8872,277.8872,276.16,276.16,19689.0
2020-04-01 10:50:00,280.06,280.07,277.74,278.78,17017.0,276.4166,276.4264,274.1268,275.1532,17017.0
2020-04-01 11:00:00,278.99,279.47,278.21,278.97,12394.0,275.3605,275.8343,274.5906,275.3408,12394.0
2020-04-01 11:10:00,279.04,279.46,277.6,279.0,28122.0,275.4098,275.8244,273.9886,275.3704,28122.0
2020-04-01 11:20:00,278.71,278.94,275.8,276.37,17939.0,275.0841,275.3111,272.212,272.7746,17939.0
2020-04-01 11:30:00,276.25,277.69,275.54,275.84,22133.0,272.6561,274.0774,271.9554,272.2515,22133.0
2020-04-01 11:40:00,276.01,276.18,274.24,274.64,17787.0,272.4193,272.5871,270.6723,271.0671,17787.0
2020-04-01 11:50:00,274.38,276.32,274.38,275.85,16742.0,270.8105,272.7252,270.8105,272.2613,16742.0
2020-04-01 12:00:00,275.71,276.03,274.31,275.1,14817.0,272.1232,272.439,270.7414,271.5211,14817.0
2020-04-01 12:10:00,275.01,276.02,274.38,274.39,16142.0,271.4323,272.4291,270.8105,270.8203,16142.0
2020-04-01 12:20:00,274.51,276.15,274.34,274.82,14145.0,270.9388,272.5574,270.771,271.2447,14145.0
2020-04-01 12:30:00,274.7,276.65,274.7,275.7,21769.0,271.1263,273.0509,271.1263,272.1133,21769.0
2020-04-01 12:40:00,275.83,276.15,274.42,274.6,18134.0,272.2416,272.5574,270.8499,271.0276,18134.0
2020-04-01 12:50:00,274.61,276.18,274.61,275.45,17200.0,271.0375,272.5871,271.0375,271.8665,17200.0
2020-04-01 13:00:00,275.44,276.39,274.73,275.86,15439.0,271.8567,272.7943,271.1559,272.2712,15439.0
2020-04-01 13:10:00,275.93,276.37,275.15,276.02,18181.0,272.3403,272.7746,271.5705,272.4291,18181.0
2020-04-01 13:20:00,276.06,277.99,276.06,276.87,16678.0,272.4686,274.3735,272.4686,273.2681,16678.0
2020-04-01 13:30:00,276.71,277.32,275.92,277.23,18820.0,273.1102,273.7122,272.3304,273.6234,18820.0
2020-04-01 13:40:00,277.47,278.13,276.5,277.73,16593.0,273.8603,274.5117,272.9029,274.1169,16593.0
2020-04-01 13:50:00,277.58,278.96,277.06,278.75,18859.0,273.9688,275.3309,273.4556,275.1236,18859.0
2020-04-01 14:00:00,278.86,279.99,277.86,279.17,24864.0,275.2322,276.3475,274.2452,275.5382,24864.0
2020-04-01 14:10:00,279.32,279.57,277.97,278.11,18225.0,275.6862,275.933,274.3538,274.4919,18225.0
2020-04-01 14:20:00,278.13,278.2,276.69,277.13,19792.0,274.5117,274.5808,273.0904,273.5247,19792.0
2020-04-01 14:30:00,276.97,276.97,274.8,275.48,20652.0,273.3668,273.3668,271.225,271.8962,20652.0
2020-04-01 14:40:00,275.4,275.54,274.17,274.36,24705.0,271.8172,271.9554,270.6032,270.7907,24705.0
2020-04-01 14:50:00,274.34,274.7,272.66,272.78,24032.0,270.771,271.1263,269.1128,269.2313,24032.0
2020-04-01 15:00:00,272.86,273.8,272.37,272.79,23645.0,269.3102,270.238,268.8266,269.2412,23645.0
2020-04-01 15:10:00,272.81,273.14,271.44,272.21,47289.0,269.2609,269.5866,267.9087,268.6687,47289.0
2020-04-01 15:20:00,272.36,272.36,271.08,271.08,31089.0,268.8167,268.8167,267.5534,267.5534,31089.0
2020-04-01 15:30:00,271.0,272.78,270.87,271.78,60398.0,267.4744,269.2313,267.3461,268.2443,60398.0
2020-04-01 15:40:00,271.69,274.36,270.4,273.97,49044.0,268.1555,270.7907,266.8822,270.4058,49044.0
2020-04-01 15:50:00,274.01,276.55,272.92,275.23,147846.0,270.4453,272.9522,269.3695,271.6494,147846.0
2020-04-02 09:30:00,272.04,277.33,272.03,274.93,56749.0,268.5009,273.7221,268.491,271.3533,56749.0
2020-04-02 09:40:00,275.23,276.73,272.21,273.72,28640.0,271.6494,273.1299,268.6687,270.1591,28640.0
2020-04-02 09:50:00,273.79,276.71,273.68,276.71,24754.0,270.2281,273.1102,270.1196,273.1102,24754.0
2020-04-02 10:00:00,276.9,278.29,276.69,278.16,14912.0,273.2977,274.6696,273.0904,274.5413,14912.0
2020-04-02 10:10:00,278.25,280.31,277.88,279.85,16683.0,274.6301,276.6633,274.2649,276.2093,16683.0
2020-04-02 10:20:00,279.99,280.31,278.42,279.18,13459.0,276.3475,276.6633,274.7979,275.548,13459.0
2020-04-02 10:30:00,279.4,284.15,279.17,284.15,83306.0,275.7652,280.4534,275.5382,280.4534,83306.0
2020-04-02 10:40:00,284.15,284.15,281.01,282.05,61543.0,280.4534,280.4534,277.3542,278.3807,61543.0
2020-04-02 10:50:00,282.17,284.62,281.39,284.21,128165.0,278.4991,280.9173,277.7293,280.5126,128165.0
2020-04-02 11:00:00,284.16,285.95,282.55,282.61,45536.0,280.4632,282.23,278.8742,278.9334,45536.0
2020-04-02 11:10:00,282.64,283.62,282.32,283.5,26998.0,278.963,279.9303,278.6472,279.8118,26998.0
2020-04-02 11:20:00,283.51,283.59,280.17,280.17,15220.0,279.8217,279.9007,276.5251,276.5251,15220.0
2020-04-02 11:30:00,280.23,282.29,279.42,279.87,26611.0,276.5844,278.6176,275.7849,276.229,26611.0
2020-04-02 11:40:00,280.03,282.02,280.03,282.02,13372.0,276.387,278.3511,276.387,278.3511,13372.0
2020-04-02 11:50:00,282.02,282.19,280.79,281.53,10225.0,278.3511,278.5189,277.1371,277.8675,10225.0
2020-04-02 12:00:00,281.77,283.99,281.38,283.02,7913.0,278.1043,280.2954,277.7194,279.3381,7913.0
2020-04-02 12:10:00,282.75,284.87,282.75,284.23,17294.0,279.0716,281.164,279.0716,280.5323,17294.0
2020-04-02 12:20:00,283.89,284.1,282.51,282.93,7977.0,280.1967,280.404,278.8347,279.2492,7977.0
2020-04-02 12:30:00,283.1,283.74,282.61,283.25,7157.0,279.417,280.0487,278.9334,279.5651,7157.0
2020-04-02 12:40:00,282.99,284.25,282.26,284.25,10619.0,279.3085,280.5521,278.588,280.5521,10619.0
2020-04-02 12:50:00,284.16,284.31,283.51,283.96,6406.0,280.4632,280.6113,279.8217,280.2658,6406.0
2020-04-02 13:00:00,284.0,285.15,283.57,284.27,14510.0,280.3053,281.4404,279.8809,280.5718,14510.0
2020-04-02 13:10:00,284.14,284.14,282.02,282.1,12367.0,280.4435,280.4435,278.3511,278.43,12367.0
2020-04-02 13:20:00,281.89,283.16,281.29,281.72,10258.0,278.2228,279.4762,277.6306,278.055,10258.0
2020-04-02 13:30:00,281.87,282.74,281.3,282.38,10929.0,278.203,279.0617,277.6404,278.7064,10929.0
2020-04-02 13:40:00,282.59,283.79,282.59,283.16,7286.0,278.9137,280.0981,278.9137,279.4762,7286.0
2020-04-02 13:50:00,282.97,283.77,282.04,282.67,14704.0,279.2887,280.0783,278.3708,278.9926,14704.0
2020-04-02 14:00:00,282.37,282.62,280.78,280.88,11897.0,278.6965,278.9433,277.1272,277.2259,11897.0
2020-04-02 14:10:00,280.97,282.04,280.3,280.3,12284.0,277.3147,278.3708,276.6535,276.6535,12284.0
2020-04-02 14:20:00,280.11,283.5,280.0,283.31,8453.0,276.4659,279.8118,276.3574,279.6243,8453.0
2020-04-02 14:30:00,283.1,283.49,282.03,283.35,12321.0,279.417,279.802,278.3609,279.6638,12321.0
2020-04-02 14:40:00,283.17,283.89,282.42,283.06,14094.0,279.4861,280.1967,278.7459,279.3775,14094.0
2020-04-02 14:50:00,282.85,284.67,282.53,284.13,17343.0,279.1703,280.9666,278.8544,280.4336,17343.0
2020-04-02 15:00:00,284.35,285.33,283.85,285.3,20587.0,280.6508,281.618,280.1573,281.5884,20587.0
2020-04-02 15:10:00,285.21,286.06,284.12,285.84,19192.0,281.4996,282.3385,280.4238,282.1214,19192.0
2020-04-02 15:20:00,285.67,286.13,284.0,284.46,19699.0,281.9536,282.4076,280.3053,280.7593,19699.0
2020-04-02 15:30:00,285.0,285.4,282.7,283.47,24728.0,281.2923,281.6871,279.0222,279.7822,24728.0
2020-04-02 15:40:00,283.49,285.45,283.2,284.37,36339.0,279.802,281.7365,279.5157,280.6705,36339.0
2020-04-02 15:50:00,285.08,287.99,284.67,286.96,111606.0,281.3713,284.2434,280.9666,283.2268,111606.0
2020-04-03 09:30:00,282.95,286.75,282.95,286.07,60172.0,279.269,283.0195,279.269,282.3484,60172.0
2020-04-03 09:40:00,285.88,287.37,284.5,285.17,20943.0,282.1609,283.6315,280.7988,281.4601,20943.0
2020-04-03 09:50:00,285.16,285.94,283.61,285.09,16795.0,281.4502,282.2201,279.9204,281.3811,16795.0
2020-04-03 10:00:00,284.88,287.13,284.79,286.46,12686.0,281.1739,283.3946,281.085,282.7333,12686.0
2020-04-03 10:10:00,286.44,287.17,285.34,285.8,10519.0,282.7136,283.4341,281.6279,282.0819,10519.0
2020-04-03 10:20:00,285.91,287.21,285.86,286.64,10313.0,282.1905,283.4736,282.1411,282.911,10313.0
2020-04-03 10:30:00,286.35,287.17,284.59,284.59,15212.0,282.6247,283.4341,280.8876,280.8876,15212.0
2020-04-03 10:40:00,284.86,285.35,283.93,284.96,18309.0,281.1541,281.6378,280.2362,281.2528,18309.0
2020-04-03 10:50:00,284.73,286.54,284.54,286.14,37591.0,281.0258,282.8123,280.8383,282.4175,37591.0
2020-04-03 11:00:00,286.04,286.6,285.31,286.6,24525.0,282.3188,282.8715,281.5983,282.8715,24525.0
2020-04-03 11:10:00,286.81,287.5,285.15,285.46,9398.0,283.0788,283.7598,281.4404,281.7463,9398.0
2020-04-03 11:20:00,285.69,285.72,284.03,285.0,13870.0,281.9733,282.0029,280.3349,281.2923,13870.0
2020-04-03 11:30:00,284.89,285.64,284.2,285.38,26938.0,281.1837,281.924,280.5027,281.6674,26938.0
2020-04-03 11:40:00,285.2,285.2,283.25,284.14,13419.0,281.4897,281.4897,279.5651,280.4435,13419.0
2020-04-03 11:50:00,284.32,284.32,283.36,283.36,20643.0,280.6212,280.6212,279.6736,279.6736,20643.0
2020-04-03 12:00:00,283.47,284.11,281.93,282.72,17332.0,279.7822,280.4139,278.2622,279.042,17332.0
2020-04-03 12:10:00,282.68,283.21,281.71,282.22,16455.0,279.0025,279.5256,278.0451,278.5485,16455.0
2020-04-03 12:20:00,282.34,282.84,281.16,281.2,32677.0,278.6669,279.1604,277.5023,277.5417,32677.0
2020-04-03 12:30:00,281.39,283.33,281.11,283.22,15850.0,277.7293,279.644,277.4529,279.5355,15850.0
2020-04-03 12:40:00,283.18,284.51,282.6,282.86,9794.0,279.496,280.8087,278.9235,279.1801,9794.0
2020-04-03 12:50:00,283.02,283.73,282.7,283.62,6371.0,279.3381,280.0388,279.0222,279.9303,6371.0
2020-04-03 13:00:00,283.87,284.01,283.1,283.7,5842.0,280.177,280.3152,279.417,280.0092,5842.0
2020-04-03 13:10:00,283.68,283.91,282.61,283.49,4012.0,279.9895,280.2165,278.9334,279.802,4012.0
2020-04-03 13:20:00,283.79,284.06,282.16,282.17,16963.0,280.0981,280.3645,278.4893,278.4991,16963.0
2020-04-03 13:30:00,281.61,282.15,281.37,281.5,6545.0,277.9464,278.4794,277.7095,277.8378,6545.0
2020-04-03 13:40:00,281.28,282.84,281.2,282.15,9338.0,277.6207,279.1604,277.5417,278.4794,9338.0
2020-04-03 13:50:00,282.2,282.38,280.35,280.46,10908.0,278.5287,278.7064,276.7028,276.8114,10908.0
2020-04-03 14:00:00,280.46,280.81,279.09,279.62,20007.0,276.8114,277.1568,275.4592,275.9823,20007.0
2020-04-03 14:10:00,279.42,279.58,278.81,279.13,16322.0,275.7849,275.9428,275.1828,275.4987,16322.0
2020-04-03 14:20:00,279.23,281.47,279.23,280.77,15961.0,275.5974,277.8082,275.5974,277.1173,15961.0
2020-04-03 14:30:00,280.61,280.61,279.25,279.9,23405.0,276.9594,276.9594,275.6171,276.2587,23405.0
2020-04-03 14:40:00,279.96,280.24,278.79,279.94,19743.0,276.3179,276.5942,275.1631,276.2981,19743.0
2020-04-03 14:50:00,280.07,281.38,280.0,281.12,9321.0,276.4264,277.7194,276.3574,277.4628,9321.0
2020-04-03 15:00:00,281.25,281.94,279.73,280.06,10960.0,277.5911,278.2721,276.0909,276.4166,10960.0
2020-04-03 15:10:00,279.83,280.55,279.32,280.22,24987.0,276.1896,276.9002,275.6862,276.5745,24987.0
2020-04-03 15:20:00,280.23,280.29,279.33,280.09,17636.0,276.5844,276.6436,275.6961,276.4462,17636.0
2020-04-03 15:30:00,280.18,280.9,279.78,280.42,18262.0,276.535,277.2456,276.1402,276.7719,18262.0
2020-04-03 15:40:00,280.6,283.14,280.11,283.09,21125.0,276.9496,279.4565,276.4659,279.4072,21125.0
2020-04-03 15:50:00,283.83,284.99,280.98,282.01,90371.0,280.1375,281.2824,277.3246,278.3412,90371.0
2020-04-06 09:30:00,294.61,297.18,292.16,296.55,112052.0,290.7773,293.3139,288.3592,292.6921,112052.0
2020-04-06 09:40:00,296.71,298.34,294.53,295.85,118883.0,292.85,294.4588,290.6983,292.0012,118883.0
2020-04-06 09:50:00,296.12,297.33,294.22,294.47,95566.0,292.2676,293.4619,290.3924,290.6391,95566.0
2020-04-06 10:00:00,294.63,295.53,294.14,295.14,30387.0,290.797,291.6853,290.3134,291.3004,30387.0
2020-04-06 10:10:00,295.13,295.32,294.6,295.06,26916.0,291.2905,291.4781,290.7674,291.2214,26916.0
2020-04-06 10:20:00,295.25,296.19,294.69,295.03,88142.0,291.409,292.3367,290.8562,291.1918,88142.0
2020-04-06 10:30:00,295.05,295.77,294.58,295.7,28879.0,291.2116,291.9222,290.7477,291.8531,28879.0
2020-04-06 10:40:00,295.71,297.51,295.19,297.28,13789.0,291.863,293.6396,291.3497,293.4126,13789.0
2020-04-06 10:50:00,297.29,298.82,297.25,298.33,19958.0,293.4224,294.9325,293.3829,294.4489,19958.0
2020-04-06 11:00:00,298.7,298.8,297.43,298.7,22675.0,294.8141,294.9128,293.5606,294.8141,22675.0
2020-04-06 11:10:00,298.69,298.94,298.06,298.06,17313.0,294.8042,295.051,294.1824,294.1824,17313.0
2020-04-06 11:20:00,297.88,298.85,297.71,298.79,15998.0,294.0047,294.9621,293.837,294.9029,15998.0
2020-04-06 11:30:00,299.0,299.05,297.75,298.05,22597.0,295.1102,295.1595,293.8764,294.1725,22597.0
2020-04-06 11:40:00,298.1,299.86,297.86,299.54,55679.0,294.2219,295.959,293.985,295.6432,55679.0
2020-04-06 11:50:00,299.57,300.24,298.91,298.99,17327.0,295.6728,296.334,295.0213,295.1003,17327.0
2020-04-06 12:00:00,299.16,300.12,298.95,300.03,15385.0,295.2681,296.2156,295.0608,296.1268,15385.0
2020-04-06 12:10:00,300.0,300.73,299.63,300.17,19805.0,296.0972,296.8177,295.732,296.265,19805.0
2020-04-06 12:20:00,300.19,300.74,299.82,300.25,29044.0,296.2847,296.8275,295.9195,296.3439,29044.0
2020-04-06 12:30:00,300.26,300.42,299.71,299.98,21610.0,296.3538,296.5117,295.8109,296.0774,21610.0
2020-04-06 12:40:00,299.91,299.92,298.99,299.1,18106.0,296.0083,296.0182,295.1003,295.2089,18106.0
2020-04-06 12:50:00,299.04,300.23,298.73,300.23,15648.0,295.1497,296.3242,294.8437,296.3242,15648.0
2020-04-06 13:00:00,299.97,300.38,299.66,300.0,9960.0,296.0676,296.4722,295.7616,296.0972,9960.0
2020-04-06 13:10:00,299.91,300.3,299.18,299.29,18630.0,296.0083,296.3933,295.2878,295.3964,18630.0
2020-04-06 13:20:00,299.26,299.38,298.37,299.27,24325.0,295.3668,295.4852,294.4884,295.3767,24325.0
2020-04-06 13:30:00,299.31,300.34,299.25,300.22,14559.0,295.4161,296.4327,295.3569,296.3143,14559.0
2020-04-06 13:40:00,300.02,301.23,299.98,301.13,8043.0,296.1169,297.3112,296.0774,297.2125,8043.0
2020-04-06 13:50:00,301.15,301.64,300.96,301.63,8505.0,297.2322,297.7158,297.0447,297.706,8505.0
2020-04-06 14:00:00,301.69,302.0,299.78,299.78,20879.0,297.7652,298.0711,295.88,295.88,20879.0
2020-04-06 14:10:00,299.73,299.73,297.71,298.09,15079.0,295.8307,295.8307,293.837,294.212,15079.0
2020-04-06 14:20:00,298.11,298.61,297.5,297.54,43375.0,294.2318,294.7253,293.6297,293.6692,43375.0
2020-04-06 14:30:00,297.65,299.22,297.31,298.67,24552.0,293.7777,295.3273,293.4422,294.7845,24552.0
2020-04-06 14:40:00,298.57,299.52,298.38,299.43,17725.0,294.6858,295.6234,294.4982,295.5346,17725.0
2020-04-06 14:50:00,299.44,300.64,299.21,299.91,30177.0,295.5445,296.7288,295.3174,296.0083,30177.0
2020-04-06 15:00:00,299.88,300.88,299.88,300.77,36120.0,295.9787,296.9657,295.9787,296.8572,36120.0
2020-04-06 15:10:00,300.85,301.25,299.9,299.98,35246.0,296.9361,297.3309,295.9985,296.0774,35246.0
2020-04-06 15:20:00,299.91,301.38,299.89,300.34,35962.0,296.0083,297.4592,295.9886,296.4327,35962.0
2020-04-06 15:30:00,300.05,300.47,299.48,300.37,58508.0,296.1465,296.5611,295.5839,296.4624,58508.0
2020-04-06 15:40:00,300.24,303.76,300.22,303.76,70304.0,296.334,299.8083,296.3143,299.8083,70304.0
2020-04-06 15:50:00,303.94,306.73,302.93,303.84,214711.0,299.9859,302.7396,298.9891,299.8872,214711.0
2020-04-07 09:30:00,312.14,317.54,310.11,315.72,135131.0,308.0792,313.409,306.0756,311.6127,135131.0
2020-04-07 09:40:00,315.74,316.24,307.11,307.76,81223.0,311.6324,312.1259,303.1147,303.7562,81223.0
2020-04-07 09:50:00,307.88,309.22,305.33,305.9,46634.0,303.8747,305.1972,301.3578,301.9204,46634.0
2020-04-07 10:00:00,306.03,306.71,304.18,304.57,44622.0,302.0487,302.7199,300.2228,300.6077,44622.0
2020-04-07 10:10:00,304.68,305.42,303.18,304.84,38570.0,300.7163,301.4467,299.2358,300.8742,38570.0
2020-04-07 10:20:00,304.87,305.7,303.85,304.78,33795.0,300.9038,301.723,299.8971,300.815,33795.0
2020-04-07 10:30:00,305.37,307.7,304.73,306.76,44200.0,301.3973,303.697,300.7656,302.7692,44200.0
2020-04-07 10:40:00,306.41,307.47,304.8,304.92,41781.0,302.4238,303.47,300.8347,300.9532,41781.0
2020-04-07 10:50:00,304.83,305.7,303.01,303.81,40194.0,300.8643,301.723,299.068,299.8576,40194.0
2020-04-07 11:00:00,303.6,305.38,303.39,304.45,28280.0,299.6503,301.4072,299.4431,300.4893,28280.0
2020-04-07 11:10:00,304.86,305.31,303.54,304.81,16912.0,300.8939,301.3381,299.5911,300.8446,16912.0
2020-04-07 11:20:00,305.05,305.38,303.23,304.66,39904.0,301.0815,301.4072,299.2851,300.6965,39904.0
2020-04-07 11:30:00,304.55,305.05,303.69,304.06,28707.0,300.588,301.0815,299.7392,300.1043,28707.0
2020-04-07 11:40:00,304.06,305.27,303.79,304.26,27842.0,300.1043,301.2986,299.8379,300.3017,27842.0
2020-04-07 11:50:00,304.27,304.72,302.16,302.73,15233.0,300.3116,300.7558,298.2291,298.7917,15233.0
2020-04-07 12:00:00,302.74,304.69,302.65,304.44,22227.0,298.8015,300.7262,298.7127,300.4794,22227.0
2020-04-07 12:10:00,304.23,305.61,303.98,304.91,26273.0,300.2721,301.6342,300.0254,300.9433,26273.0
2020-04-07 12:20:00,304.83,305.35,303.79,305.15,21141.0,300.8643,301.3776,299.8379,301.1802,21141.0
2020-04-07 12:30:00,305.13,305.17,304.04,304.46,18640.0,301.1604,301.1999,300.0846,300.4991,18640.0
2020-04-07 12:40:00,304.75,305.33,304.19,304.91,16438.0,300.7854,301.3578,300.2327,300.9433,16438.0
2020-04-07 12:50:00,304.98,305.31,304.05,304.05,12516.0,301.0124,301.3381,300.0945,300.0945,12516.0
2020-04-07 13:00:00,304.26,305.29,304.18,304.64,7578.0,300.3017,301.3183,300.2228,300.6768,7578.0
2020-04-07 13:10:00,304.43,305.2,304.13,304.75,9999.0,300.4695,301.2295,300.1734,300.7854,9999.0
2020-04-07 13:20:00,305.04,305.45,304.59,304.84,12602.0,301.0716,301.4763,300.6275,300.8742,12602.0
2020-04-07 13:30:00,305.15,305.31,303.67,303.67,11195.0,301.1802,301.3381,299.7194,299.7194,11195.0
2020-04-07 13:40:00,303.69,304.51,303.31,303.86,10170.0,299.7392,300.5485,299.3641,299.907,10170.0
2020-04-07 13:50:00,303.55,303.79,302.32,302.69,15071.0,299.601,299.8379,298.387,298.7522,15071.0
2020-04-07 14:00:00,302.68,302.68,300.82,301.54,19257.0,298.7423,298.7423,296.9065,297.6171,19257.0
2020-04-07 14:10:00,301.54,302.07,300.69,300.97,21783.0,297.6171,298.1402,296.7782,297.0545,21783.0
2020-04-07 14:20:00,300.86,302.18,300.68,301.24,23462.0,296.946,298.2488,296.7683,297.321,23462.0
2020-04-07 14:30:00,301.04,301.38,299.36,299.36,27599.0,297.1236,297.4592,295.4655,295.4655,27599.0
2020-04-07 14:40:00,299.69,300.24,299.1,300.14,17178.0,295.7912,296.334,295.2089,296.2353,17178.0
2020-04-07 14:50:00,299.78,300.05,298.61,299.01,17312.0,295.88,296.1465,294.7253,295.12,17312.0
2020-04-07 15:00:00,298.87,300.14,298.71,299.49,21027.0,294.9819,296.2353,294.8239,295.5938,21027.0
2020-04-07 15:10:00,299.89,300.72,299.13,299.13,16184.0,295.9886,296.8078,295.2385,295.2385,16184.0
2020-04-07 15:20:00,299.27,299.56,297.83,298.81,27413.0,295.3767,295.6629,293.9554,294.9226,27413.0
2020-04-07 15:30:00,298.97,300.08,298.16,299.75,31523.0,295.0806,296.1761,294.2811,295.8504,31523.0
2020-04-07 15:40:00,299.93,302.77,299.67,302.61,27328.0,296.0281,298.8311,295.7715,298.6732,27328.0
2020-04-07 15:50:00,302.54,302.54,296.07,296.54,138453.0,298.6041,298.6041,292.2183,292.6822,138453.0
2020-04-08 09:30:00,297.65,298.44,294.0,295.88,37437.0,293.7777,294.5575,290.1752,292.0308,37437.0
2020-04-08 09:40:00,296.21,296.38,293.39,293.39,30365.0,292.3565,292.5243,289.5732,289.5732,30365.0
2020-04-08 09:50:00,293.14,294.01,292.57,293.11,23127.0,289.3264,290.1851,288.7638,289.2968,23127.0
2020-04-08 10:00:00,293.62,293.92,292.4,292.94,20952.0,289.8002,290.0963,288.596,289.129,20952.0
2020-04-08 10:10:00,292.87,294.0,292.4,292.98,27186.0,289.0599,290.1752,288.596,289.1685,27186.0
2020-04-08 10:20:00,293.11,293.11,291.33,291.99,32971.0,289.2968,289.2968,287.54,288.1914,32971.0
2020-04-08 10:30:00,292.09,293.24,291.47,291.87,43212.0,288.2901,289.4251,287.6781,288.0729,43212.0
2020-04-08 10:40:00,291.91,292.08,290.64,290.89,43819.0,288.1124,288.2802,286.8589,287.1057,43819.0
2020-04-08 10:50:00,291.01,291.88,290.52,291.55,64899.0,287.2241,288.0828,286.7405,287.7571,64899.0
2020-04-08 11:00:00,291.59,292.57,290.91,292.19,44894.0,287.7966,288.7638,287.1254,288.3888,44894.0
2020-04-08 11:10:00,292.74,294.78,292.68,293.83,56440.0,288.9316,290.9451,288.8724,290.0074,56440.0
2020-04-08 11:20:00,294.07,295.31,294.07,294.14,14690.0,290.2443,291.4682,290.2443,290.3134,14690.0
2020-04-08 11:30:00,294.17,295.4,293.82,295.4,11408.0,290.343,291.557,289.9976,291.557,11408.0
2020-04-08 11:40:00,295.45,295.82,295.0,295.07,7626.0,291.6064,291.9715,291.1622,291.2313,7626.0
2020-04-08 11:50:00,295.13,296.16,294.78,294.78,20496.0,291.2905,292.3071,290.9451,290.9451,20496.0
2020-04-08 12:00:00,294.79,295.83,294.71,295.5,10863.0,290.9549,291.9814,290.876,291.6557,10863.0
2020-04-08 12:10:00,295.44,297.52,295.11,297.39,9276.0,291.5965,293.6494,291.2708,293.5211,9276.0
2020-04-08 12:20:00,297.39,297.95,297.11,297.23,14370.0,293.5211,294.0738,293.2448,293.3632,14370.0
2020-04-08 12:30:00,297.1,299.71,297.07,299.71,37895.0,293.2349,295.8109,293.2053,295.8109,37895.0
2020-04-08 12:40:00,299.46,300.24,298.71,298.71,13679.0,295.5642,296.334,294.8239,294.8239,13679.0
2020-04-08 12:50:00,298.86,299.06,297.64,297.65,9244.0,294.972,295.1694,293.7679,293.7777,9244.0
2020-04-08 13:00:00,297.68,298.77,297.52,298.18,9631.0,293.8073,294.8832,293.6494,294.3008,9631.0
2020-04-08 13:10:00,298.0,298.51,297.62,298.41,5104.0,294.1232,294.6266,293.7481,294.5279,5104.0
2020-04-08 13:20:00,298.37,299.24,298.37,298.73,8942.0,294.4884,295.3471,294.4884,294.8437,8942.0
2020-04-08 13:30:00,298.77,299.04,297.17,297.54,8548.0,294.8832,295.1497,293.304,293.6692,8548.0
2020-04-08 13:40:00,297.77,298.41,297.27,298.41,5848.0,293.8962,294.5279,293.4027,294.5279,5848.0
2020-04-08 13:50:00,298.46,299.2,297.75,298.95,10956.0,294.5772,295.3076,293.8764,295.0608,10956.0
2020-04-08 14:00:00,298.88,301.16,298.82,301.16,16994.0,294.9917,297.2421,294.9325,297.2421,16994.0
2020-04-08 14:10:00,301.35,301.95,301.11,301.64,16461.0,297.4296,298.0218,297.1927,297.7158,16461.0
2020-04-08 14:20:00,301.88,303.49,301.45,303.26,22578.0,297.9527,299.5418,297.5283,299.3148,22578.0
2020-04-08 14:30:00,303.26,305.1,303.26,304.87,35428.0,299.3148,301.1308,299.3148,300.9038,35428.0
2020-04-08 14:40:00,305.06,305.47,304.08,304.8,26206.0,301.0913,301.496,300.1241,300.8347,26206.0
2020-04-08 14:50:00,304.87,306.16,304.78,305.82,31956.0,300.9038,302.177,300.815,301.8415,31956.0
2020-04-08 15:00:00,305.92,306.61,304.81,306.23,32684.0,301.9402,302.6212,300.8446,302.2461,32684.0
2020-04-08 15:10:00,306.23,306.48,305.73,306.16,28388.0,302.2461,302.4929,301.7526,302.177,28388.0
2020-04-08 15:20:00,306.28,306.41,305.35,306.24,32937.0,302.2955,302.4238,301.3776,302.256,32937.0
2020-04-08 15:30:00,306.23,306.87,305.1,305.57,53189.0,302.2461,302.8778,301.1308,301.5947,53189.0
2020-04-08 15:40:00,305.66,305.93,304.37,305.87,52676.0,301.6835,301.95,300.4103,301.8908,52676.0
2020-04-08 15:50:00,306.4,309.08,305.89,307.15,209718.0,302.4139,305.059,301.9105,303.1542,209718.0
2020-04-09 09:30:00,307.55,312.84,307.16,311.39,85155.0,303.5489,308.7701,303.164,307.339,85155.0
2020-04-09 09:40:00,311.53,311.57,309.46,309.81,32088.0,307.4772,307.5166,305.4341,305.7795,32088.0
2020-04-09 09:50:00,309.69,309.79,308.06,308.24,25289.0,305.6611,305.7598,304.0523,304.23,25289.0
2020-04-09 10:00:00,308.46,308.82,305.2,306.88,26173.0,304.4471,304.8024,301.2295,302.8877,26173.0
2020-04-09 10:10:00,306.8,306.91,305.05,306.37,24692.0,302.8087,302.9173,301.0815,302.3843,24692.0
2020-04-09 10:20:00,306.73,309.48,306.5,307.74,30024.0,302.7396,305.4538,302.5126,303.7365,30024.0
2020-04-09 10:30:00,307.74,308.91,306.61,308.55,25049.0,303.7365,304.8913,302.6212,304.5359,25049.0
2020-04-09 10:40:00,308.42,309.67,307.8,309.22,18965.0,304.4076,305.6414,303.7957,305.1972,18965.0
2020-04-09 10:50:00,309.17,309.99,308.39,308.96,23176.0,305.1479,305.9572,304.378,304.9406,23176.0
2020-04-09 11:00:00,309.01,309.02,307.46,308.2,23535.0,304.99,304.9998,303.4601,304.1905,23535.0
2020-04-09 11:10:00,308.44,308.74,307.33,308.12,27951.0,304.4274,304.7235,303.3318,304.1115,27951.0
2020-04-09 11:20:00,308.13,308.82,307.85,308.53,26164.0,304.1214,304.8024,303.845,304.5162,26164.0
2020-04-09 11:30:00,308.28,309.32,308.11,309.15,29724.0,304.2694,305.2959,304.1017,305.1281,29724.0
2020-04-09 11:40:00,309.29,309.29,307.92,308.45,25161.0,305.2663,305.2663,303.9141,304.4372,25161.0
2020-04-09 11:50:00,308.37,308.88,307.6,308.53,17723.0,304.3583,304.8616,303.5983,304.5162,17723.0
2020-04-09 12:00:00,308.6,309.76,308.42,309.23,40869.0,304.5853,305.7302,304.4076,305.2071,40869.0
2020-04-09 12:10:00,309.25,309.26,308.5,309.09,18392.0,305.2268,305.2367,304.4866,305.0689,18392.0
2020-04-09 12:20:00,309.23,309.84,309.01,309.48,29420.0,305.2071,305.8092,304.99,305.4538,29420.0
2020-04-09 12:30:00,309.55,312.21,309.37,312.2,44841.0,305.5229,308.1483,305.3453,308.1385,44841.0
2020-04-09 12:40:00,312.05,312.14,309.91,310.05,17254.0,307.9904,308.0792,305.8782,306.0164,17254.0
2020-04-09 12:50:00,310.03,311.51,309.88,311.14,18466.0,305.9967,307.4574,305.8486,307.0922,18466.0
2020-04-09 13:00:00,311.15,311.48,310.13,311.48,23710.0,307.1021,307.4278,306.0954,307.4278,23710.0
2020-04-09 13:10:00,311.51,312.32,310.89,312.23,31102.0,307.4574,308.2569,306.8455,308.1681,31102.0
2020-04-09 13:20:00,312.13,313.12,311.73,313.0,28904.0,308.0694,309.0465,307.6746,308.928,28904.0
2020-04-09 13:30:00,313.06,313.09,311.32,311.81,26107.0,308.9873,309.0169,307.2699,307.7535,26107.0
2020-04-09 13:40:00,311.64,312.35,311.54,311.88,24785.0,307.5857,308.2865,307.487,307.8226,24785.0
2020-04-09 13:50:00,311.89,313.04,311.65,312.51,21002.0,307.8325,308.9675,307.5956,308.4444,21002.0
2020-04-09 14:00:00,312.5,312.95,311.85,312.12,28491.0,308.4345,308.8787,307.793,308.0595,28491.0
2020-04-09 14:10:00,312.31,312.75,311.47,311.74,24934.0,308.247,308.6813,307.4179,307.6844,24934.0
2020-04-09 14:20:00,311.74,312.31,311.56,311.87,28749.0,307.6844,308.247,307.5068,307.8127,28749.0
2020-04-09 14:30:00,311.7,313.65,311.7,313.49,36669.0,307.645,309.5696,307.645,309.4117,36669.0
2020-04-09 14:40:00,313.66,314.31,313.22,314.08,30783.0,309.5795,310.221,309.1452,309.994,30783.0
2020-04-09 14:50:00,314.09,315.14,312.56,312.78,47277.0,310.0039,311.0402,308.4938,308.7109,47277.0
2020-04-09 15:00:00,312.96,314.23,312.32,313.25,35490.0,308.8886,310.142,308.2569,309.1748,35490.0
2020-04-09 15:10:00,313.41,315.81,313.31,315.52,38209.0,309.3327,311.7015,309.234,311.4153,38209.0
2020-04-09 15:20:00,315.27,316.1,314.48,316.09,39950.0,311.1685,311.9877,310.3888,311.9778,39950.0
2020-04-09 15:30:00,316.15,316.9,315.71,316.26,48148.0,312.0371,312.7773,311.6028,312.1456,48148.0
2020-04-09 15:40:00,316.32,317.14,315.33,315.56,55626.0,312.2049,313.0142,311.2277,311.4547,55626.0
2020-04-09 15:50:00,315.56,318.18,315.55,317.33,193473.0,311.4547,314.0407,311.4449,313.2017,193473.0
2020-04-13 09:30:00,314.38,316.88,314.16,315.27,47639.0,310.2901,312.7576,310.073,311.1685,47639.0
2020-04-13 09:40:00,315.01,315.36,313.21,313.71,29328.0,310.9119,311.2573,309.1353,309.6288,29328.0
2020-04-13 09:50:00,313.91,315.15,313.15,313.63,29178.0,309.8262,311.0501,309.0761,309.5498,29178.0
2020-04-13 10:00:00,313.91,314.54,313.07,313.45,23897.0,309.8262,310.448,308.9971,309.3722,23897.0
2020-04-13 10:10:00,313.53,313.56,310.86,311.17,16489.0,309.4512,309.4808,306.8159,307.1219,16489.0
2020-04-13 10:20:00,311.35,311.61,309.81,310.76,22029.0,307.2995,307.5561,305.7795,306.7172,22029.0
2020-04-13 10:30:00,310.78,311.25,309.61,309.84,16336.0,306.7369,307.2008,305.5821,305.8092,16336.0
2020-04-13 10:40:00,309.73,310.61,309.18,309.98,16389.0,305.7006,306.5691,305.1577,305.9473,16389.0
2020-04-13 10:50:00,309.89,311.3,309.65,311.03,16020.0,305.8585,307.2502,305.6216,306.9837,16020.0
2020-04-13 11:00:00,310.9,310.9,309.77,310.29,33868.0,306.8554,306.8554,305.7401,306.2533,33868.0
2020-04-13 11:10:00,310.34,310.86,310.04,310.45,19865.0,306.3027,306.8159,306.0066,306.4112,19865.0
2020-04-13 11:20:00,310.45,310.92,310.15,310.65,7670.0,306.4112,306.8751,306.1151,306.6086,7670.0
2020-04-13 11:30:00,310.54,310.81,310.11,310.53,12056.0,306.5,306.7665,306.0756,306.4902,12056.0
2020-04-13 11:40:00,310.37,310.47,309.57,310.05,11120.0,306.3323,306.431,305.5427,306.0164,11120.0
2020-04-13 11:50:00,309.9,310.81,309.82,310.28,10226.0,305.8684,306.7665,305.7894,306.2434,10226.0
2020-04-13 12:00:00,310.21,311.49,310.21,310.68,11327.0,306.1743,307.4377,306.1743,306.6382,11327.0
2020-04-13 12:10:00,311.02,311.89,310.47,311.7,10606.0,306.9738,307.8325,306.431,307.645,10606.0
2020-04-13 12:20:00,311.8,312.1,311.39,311.7,8808.0,307.7437,308.0398,307.339,307.645,8808.0
2020-04-13 12:30:00,311.64,311.83,310.99,310.99,13037.0,307.5857,307.7733,306.9442,306.9442,13037.0
2020-04-13 12:40:00,311.28,311.99,310.85,311.9,12520.0,307.2304,307.9312,306.806,307.8424,12520.0
2020-04-13 12:50:00,311.75,311.8,310.58,311.0,9043.0,307.6943,307.7437,306.5395,306.9541,9043.0
2020-04-13 13:00:00,310.9,310.9,310.22,310.74,8613.0,306.8554,306.8554,306.1842,306.6974,8613.0
2020-04-13 13:10:00,310.9,310.9,310.22,310.72,16831.0,306.8554,306.8554,306.1842,306.6777,16831.0
2020-04-13 13:20:00,311.09,311.84,310.82,311.74,7188.0,307.0429,307.7831,306.7764,307.6844,7188.0
2020-04-13 13:30:00,311.79,313.06,311.76,312.83,10878.0,307.7338,308.9873,307.7042,308.7603,10878.0
2020-04-13 13:40:00,312.68,313.14,312.49,312.91,11277.0,308.6122,309.0662,308.4247,308.8392,11277.0
2020-04-13 13:50:00,312.86,313.68,312.8,312.9,14234.0,308.7899,309.5992,308.7306,308.8293,14234.0
2020-04-13 14:00:00,312.98,313.2,312.43,312.43,12805.0,308.9083,309.1254,308.3655,308.3655,12805.0
2020-04-13 14:10:00,312.36,313.36,312.07,313.19,26279.0,308.2964,309.2834,308.0101,309.1156,26279.0
2020-04-13 14:20:00,313.23,313.34,312.28,312.44,30766.0,309.1551,309.2636,308.2174,308.3753,30766.0
2020-04-13 14:30:00,312.46,312.67,311.39,311.73,26890.0,308.3951,308.6023,307.339,307.6746,26890.0
2020-04-13 14:40:00,311.98,313.33,311.66,313.16,20888.0,307.9213,309.2538,307.6055,309.086,20888.0
2020-04-13 14:50:00,313.07,314.76,313.05,314.64,17266.0,308.9971,310.6651,308.9774,310.5467,17266.0
2020-04-13 15:00:00,314.59,314.59,312.64,312.73,21558.0,310.4974,310.4974,308.5727,308.6616,21558.0
2020-04-13 15:10:00,312.72,314.47,312.65,314.41,22432.0,308.6517,310.3789,308.5826,310.3197,22432.0
2020-04-13 15:20:00,314.29,315.2,314.23,314.48,23275.0,310.2013,311.0994,310.142,310.3888,23275.0
2020-04-13 15:30:00,314.6,315.78,314.41,315.36,23326.0,310.5072,311.6719,310.3197,311.2573,23326.0
2020-04-13 15:40:00,315.38,315.53,314.45,315.4,27082.0,311.2771,311.4251,310.3592,311.2968,27082.0
2020-04-13 15:50:00,315.44,315.93,313.53,315.32,94461.0,311.3363,311.8199,309.4512,311.2179,94461.0
2020-04-14 09:30:00,321.55,322.24,320.01,320.44,76268.0,317.3668,318.0478,315.8468,316.2713,76268.0
2020-04-14 09:40:00,320.42,322.09,319.92,321.82,25188.0,316.2515,317.8998,315.758,317.6333,25188.0
2020-04-14 09:50:00,321.53,321.53,320.15,320.24,14240.0,317.3471,317.3471,315.985,316.0739,14240.0
2020-04-14 10:00:00,320.44,321.0,319.83,320.82,18002.0,316.2713,316.824,315.6692,316.6463,18002.0
2020-04-14 10:10:00,320.96,325.04,320.96,324.97,46668.0,316.7845,320.8114,316.7845,320.7423,46668.0
2020-04-14 10:20:00,325.12,325.6,323.91,325.38,29660.0,320.8904,321.3641,319.6961,321.147,29660.0
2020-04-14 10:30:00,325.2,325.31,323.26,323.52,34680.0,320.9693,321.0779,319.0546,319.3112,34680.0
2020-04-14 10:40:00,323.88,324.29,323.06,323.66,25142.0,319.6665,320.0712,318.8572,319.4494,25142.0
2020-04-14 10:50:00,323.82,323.93,322.54,323.28,15316.0,319.6073,319.7159,318.3439,319.0743,15316.0
2020-04-14 11:00:00,323.31,323.95,321.81,321.86,23135.0,319.1039,319.7356,317.6234,317.6728,23135.0
2020-04-14 11:10:00,321.87,321.94,319.86,319.86,21264.0,317.6827,317.7517,315.6988,315.6988,21264.0
2020-04-14 11:20:00,319.94,321.12,319.94,321.07,22946.0,315.7778,316.9424,315.7778,316.8931,22946.0
2020-04-14 11:30:00,320.98,321.78,320.89,321.03,15019.0,316.8042,317.5938,316.7154,316.8536,15019.0
2020-04-14 11:40:00,321.24,321.87,320.83,321.1,13534.0,317.0608,317.6827,316.6562,316.9227,13534.0
2020-04-14 11:50:00,321.3,321.76,320.75,321.6,22253.0,317.1201,317.5741,316.5772,317.4162,22253.0
2020-04-14 12:00:00,321.81,323.84,321.81,323.64,16676.0,317.6234,319.627,317.6234,319.4296,16676.0
2020-04-14 12:10:00,323.62,324.55,323.16,324.54,16671.0,319.4099,320.3278,318.9559,320.3179,16671.0
2020-04-14 12:20:00,324.51,325.01,324.03,324.14,9828.0,320.2883,320.7818,319.8146,319.9231,9828.0
2020-04-14 12:30:00,324.17,324.48,323.88,323.99,8011.0,319.9527,320.2587,319.6665,319.7751,8011.0
2020-04-14 12:40:00,324.1,324.66,323.73,324.1,9798.0,319.8836,320.4364,319.5185,319.8836,9798.0
2020-04-14 12:50:00,324.18,324.93,323.89,324.37,14722.0,319.9626,320.7028,319.6764,320.1501,14722.0
2020-04-14 13:00:00,324.48,324.55,323.69,324.21,14139.0,320.2587,320.3278,319.479,319.9922,14139.0
2020-04-14 13:10:00,324.18,324.37,323.9,324.07,14403.0,319.9626,320.1501,319.6862,319.854,14403.0
2020-04-14 13:20:00,324.06,324.86,324.02,324.59,14343.0,319.8442,320.6338,319.8047,320.3673,14343.0
2020-04-14 13:30:00,324.61,324.95,324.32,324.65,16985.0,320.387,320.7226,320.1008,320.4265,16985.0
2020-04-14 13:40:00,324.71,326.19,324.71,326.14,14159.0,320.4857,321.9465,320.4857,321.8971,14159.0
2020-04-14 13:50:00,326.21,326.63,325.24,325.48,16138.0,321.9662,322.3807,321.0088,321.2457,16138.0
2020-04-14 14:00:00,325.48,325.56,325.01,325.12,10561.0,321.2457,321.3246,320.7818,320.8904,10561.0
2020-04-14 14:10:00,325.12,326.18,324.85,325.88,13684.0,320.8904,321.9366,320.6239,321.6405,13684.0
2020-04-14 14:20:00,325.97,326.08,325.43,325.43,10295.0,321.7293,321.8379,321.1963,321.1963,10295.0
2020-04-14 14:30:00,325.65,325.87,325.44,325.85,12801.0,321.4135,321.6306,321.2062,321.6109,12801.0
2020-04-14 14:40:00,326.0,326.07,325.03,325.13,18006.0,321.7589,321.828,320.8015,320.9002,18006.0
2020-04-14 14:50:00,325.16,325.92,325.1,325.85,17893.0,320.9299,321.68,320.8706,321.6109,17893.0
2020-04-14 15:00:00,325.76,325.92,324.86,325.24,16502.0,321.522,321.68,320.6338,321.0088,16502.0
2020-04-14 15:10:00,325.1,325.38,324.48,324.95,18829.0,320.8706,321.147,320.2587,320.7226,18829.0
2020-04-14 15:20:00,324.77,325.67,324.56,325.67,20097.0,320.5449,321.4332,320.3377,321.4332,20097.0
2020-04-14 15:30:00,325.63,326.26,325.63,326.17,27665.0,321.3937,322.0155,321.3937,321.9267,27665.0
2020-04-14 15:40:00,326.24,327.0,326.17,327.0,44334.0,321.9958,322.7459,321.9267,322.7459,44334.0
2020-04-14 15:50:00,327.3,327.41,325.07,326.03,100800.0,323.042,323.1506,320.841,321.7885,100800.0
2020-04-15 09:30:00,322.62,325.47,321.05,323.84,73576.0,318.4229,321.2358,316.8733,319.627,73576.0
2020-04-15 09:40:00,323.92,324.03,320.73,321.1,17290.0,319.706,319.8146,316.5575,316.9227,17290.0
2020-04-15 09:50:00,321.19,323.2,321.16,322.63,18177.0,317.0115,318.9953,316.9819,318.4328,18177.0
2020-04-15 10:00:00,322.57,323.14,322.18,322.86,16536.0,318.3735,318.9361,317.9886,318.6598,16536.0
2020-04-15 10:10:00,322.79,323.2,320.73,320.78,19413.0,318.5907,318.9953,316.5575,316.6068,19413.0
2020-04-15 10:20:00,320.72,322.09,320.72,321.88,21586.0,316.5476,317.8998,316.5476,317.6925,21586.0
2020-04-15 10:30:00,321.78,322.48,321.33,321.69,14463.0,317.5938,318.2847,317.1497,317.505,14463.0
2020-04-15 10:40:00,321.83,323.86,321.76,323.86,25139.0,317.6432,319.6468,317.5741,319.6468,25139.0
2020-04-15 10:50:00,323.93,324.25,323.33,323.96,21966.0,319.7159,320.0317,319.1237,319.7455,21966.0
2020-04-15 11:00:00,323.91,324.06,321.8,322.06,18187.0,319.6961,319.8442,317.6136,317.8702,18187.0
2020-04-15 11:10:00,322.15,322.77,321.42,321.42,20284.0,317.959,318.5709,317.2385,317.2385,20284.0
2020-04-15 11:20:00,321.5,323.3,321.21,323.16,25846.0,317.3175,319.094,317.0312,318.9559,25846.0
2020-04-15 11:30:00,323.27,324.87,323.09,323.15,10945.0,319.0644,320.6436,318.8868,318.946,10945.0
2020-04-15 11:40:00,322.98,323.82,322.38,323.39,10440.0,318.7782,319.6073,318.186,319.1829,10440.0
2020-04-15 11:50:00,323.59,324.52,323.18,323.19,12745.0,319.3803,320.2982,318.9756,318.9855,12745.0
2020-04-15 12:00:00,323.24,323.97,323.19,323.31,11404.0,319.0348,319.7553,318.9855,319.1039,11404.0
2020-04-15 12:10:00,322.98,323.7,322.91,323.22,7948.0,318.7782,319.4888,318.7091,319.0151,7948.0
2020-04-15 12:20:00,323.3,324.91,323.29,324.76,14576.0,319.094,320.6831,319.0842,320.5351,14576.0
2020-04-15 12:30:00,324.74,325.23,324.66,325.03,11536.0,320.5153,320.9989,320.4364,320.8015,11536.0
2020-04-15 12:40:00,324.66,325.37,324.53,324.85,8335.0,320.4364,321.1371,320.308,320.6239,8335.0
2020-04-15 12:50:00,325.21,325.38,324.81,324.98,6667.0,320.9792,321.147,320.5844,320.7522,6667.0
2020-04-15 13:00:00,324.93,325.38,324.79,324.89,9080.0,320.7028,321.147,320.5647,320.6634,9080.0
2020-04-15 13:10:00,324.94,326.13,324.94,325.81,19407.0,320.7127,321.8872,320.7127,321.5714,19407.0
2020-04-15 13:20:00,325.62,325.62,325.02,325.42,9604.0,321.3839,321.3839,320.7917,321.1865,9604.0
2020-04-15 13:30:00,325.35,325.43,324.12,324.13,14443.0,321.1174,321.1963,319.9034,319.9132,14443.0
2020-04-15 13:40:00,324.15,324.89,323.7,324.76,19885.0,319.933,320.6634,319.4888,320.5351,19885.0
2020-04-15 13:50:00,324.77,324.86,324.05,324.08,8977.0,320.5449,320.6338,319.8343,319.8639,8977.0
2020-04-15 14:00:00,324.14,325.04,324.14,324.39,19676.0,319.9231,320.8114,319.9231,320.1699,19676.0
2020-04-15 14:10:00,324.55,325.78,324.5,325.59,14908.0,320.3278,321.5418,320.2784,321.3543,14908.0
2020-04-15 14:20:00,325.61,326.29,325.57,326.11,15549.0,321.374,322.0451,321.3345,321.8675,15549.0
2020-04-15 14:30:00,326.06,326.37,325.6,325.97,15277.0,321.8181,322.1241,321.3641,321.7293,15277.0
2020-04-15 14:40:00,325.98,326.69,325.9,326.39,9855.0,321.7392,322.4399,321.6602,322.1438,9855.0
2020-04-15 14:50:00,326.38,326.73,325.52,326.5,26301.0,322.134,322.4794,321.2852,322.2524,26301.0
2020-04-15 15:00:00,326.56,326.82,325.83,325.96,19463.0,322.3116,322.5683,321.5911,321.7194,19463.0
2020-04-15 15:10:00,325.95,326.97,325.75,326.91,29259.0,321.7096,322.7163,321.5122,322.6571,29259.0
2020-04-15 15:20:00,326.87,327.15,325.96,326.09,31404.0,322.6176,322.894,321.7194,321.8478,31404.0
2020-04-15 15:30:00,325.99,326.24,325.42,325.86,52712.0,321.7491,321.9958,321.1865,321.6207,52712.0
2020-04-15 15:40:00,325.81,326.72,325.08,326.5,44020.0,321.5714,322.4696,320.8509,322.2524,44020.0
2020-04-15 15:50:00,326.54,326.83,325.46,326.15,131244.0,322.2919,322.5781,321.2259,321.907,131244.0
2020-04-16 09:30:00,328.5,330.74,327.15,327.3,68796.0,324.2264,326.4373,322.894,323.042,68796.0
2020-04-16 09:40:00,327.58,327.91,325.85,326.62,42659.0,323.3184,323.6441,321.6109,322.3709,42659.0
2020-04-16 09:50:00,326.45,326.79,325.2,325.57,33455.0,322.2031,322.5386,320.9693,321.3345,33455.0
2020-04-16 10:00:00,325.53,326.57,324.19,325.57,42251.0,321.295,322.3215,319.9725,321.3345,42251.0
2020-04-16 10:10:00,325.69,327.59,324.84,327.37,24260.0,321.453,323.3282,320.614,323.1111,24260.0
2020-04-16 10:20:00,327.42,327.88,326.59,326.92,21445.0,323.1604,323.6145,322.3412,322.667,21445.0
2020-04-16 10:30:00,326.97,327.57,326.33,326.96,28522.0,322.7163,323.3085,322.0846,322.7064,28522.0
2020-04-16 10:40:00,326.72,329.75,326.71,329.63,43908.0,322.4696,325.4601,322.4597,325.3417,43908.0
2020-04-16 10:50:00,329.49,329.7,328.75,329.48,29110.0,325.2035,325.4108,324.4731,325.1936,29110.0
2020-04-16 11:00:00,329.56,329.71,328.44,329.15,23184.0,325.2726,325.4207,324.1672,324.8679,23184.0
2020-04-16 11:10:00,329.28,329.73,328.53,329.47,24680.0,324.9963,325.4404,324.256,325.1838,24680.0
2020-04-16 11:20:00,329.61,329.69,328.69,328.99,22053.0,325.322,325.4009,324.4139,324.71,22053.0
2020-04-16 11:30:00,328.86,328.94,328.27,328.74,22844.0,324.5817,324.6607,323.9994,324.4633,22844.0
2020-04-16 11:40:00,328.71,330.0,328.71,329.38,20589.0,324.4337,325.7069,324.4337,325.095,20589.0
2020-04-16 11:50:00,329.39,330.27,329.06,329.68,24998.0,325.1048,325.9734,324.7791,325.391,24998.0
2020-04-16 12:00:00,329.65,329.65,327.72,328.1,22782.0,325.3614,325.3614,323.4565,323.8316,22782.0
2020-04-16 12:10:00,327.8,327.92,326.31,326.78,11482.0,323.5355,323.6539,322.0649,322.5288,11482.0
2020-04-16 12:20:00,326.33,326.57,325.55,326.02,12548.0,322.0846,322.3215,321.3148,321.7787,12548.0
2020-04-16 12:30:00,325.98,326.1,324.53,325.91,11970.0,321.7392,321.8576,320.308,321.6701,11970.0
2020-04-16 12:40:00,325.81,327.05,325.61,326.86,32067.0,321.5714,322.7953,321.374,322.6077,32067.0
2020-04-16 12:50:00,326.88,327.44,326.16,327.26,11957.0,322.6275,323.1802,321.9168,323.0025,11957.0
2020-04-16 13:00:00,327.04,328.14,326.92,327.08,19508.0,322.7854,323.8711,322.667,322.8249,19508.0
2020-04-16 13:10:00,327.1,327.37,326.54,327.22,17957.0,322.8446,323.1111,322.2919,322.9631,17957.0
2020-04-16 13:20:00,327.17,327.46,326.82,326.89,15498.0,322.9137,323.1999,322.5683,322.6373,15498.0
2020-04-16 13:30:00,326.85,327.18,326.66,327.06,17654.0,322.5979,322.9236,322.4103,322.8051,17654.0
2020-04-16 13:40:00,327.1,327.84,326.73,327.76,12120.0,322.8446,323.575,322.4794,323.496,12120.0
2020-04-16 13:50:00,327.78,327.81,326.47,327.35,17897.0,323.5158,323.5454,322.2228,323.0914,17897.0
2020-04-16 14:00:00,327.29,329.77,327.15,329.73,17490.0,323.0321,325.4799,322.894,325.4404,17490.0
2020-04-16 14:10:00,329.66,330.0,329.4,329.59,13953.0,325.3713,325.7069,325.1147,325.3022,13953.0
2020-04-16 14:20:00,329.61,330.09,328.34,329.24,27813.0,325.322,325.7957,324.0685,324.9568,27813.0
2020-04-16 14:30:00,329.0,329.87,328.78,329.85,9218.0,324.7199,325.5786,324.5028,325.5588,9218.0
2020-04-16 14:40:00,329.86,329.86,328.53,328.65,14142.0,325.5687,325.5687,324.256,324.3744,14142.0
2020-04-16 14:50:00,328.68,329.22,328.27,329.11,18782.0,324.4041,324.937,323.9994,324.8285,18782.0
2020-04-16 15:00:00,329.07,329.21,328.4,328.77,17779.0,324.789,324.9272,324.1277,324.4929,17779.0
2020-04-16 15:10:00,328.72,329.28,328.42,328.76,20536.0,324.4435,324.9963,324.1474,324.483,20536.0
2020-04-16 15:20:00,328.87,329.49,328.65,329.4,24625.0,324.5916,325.2035,324.3744,325.1147,24625.0
2020-04-16 15:30:00,329.41,329.77,328.84,329.26,55602.0,325.1246,325.4799,324.562,324.9765,55602.0
2020-04-16 15:40:00,329.34,329.42,328.07,328.3,52259.0,325.0555,325.1344,323.802,324.029,52259.0
2020-04-16 15:50:00,328.39,330.16,328.36,328.85,93662.0,324.1178,325.8648,324.0882,324.5718,93662.0
2020-04-17 09:30:00,334.22,334.32,327.93,329.0,172205.0,329.872,329.9707,323.6638,324.7199,172205.0
2020-04-17 09:40:00,329.0,329.01,328.02,328.71,37065.0,324.7199,324.7298,323.7526,324.4337,37065.0
2020-04-17 09:50:00,328.71,329.06,327.78,329.06,41494.0,324.4337,324.7791,323.5158,324.7791,41494.0
2020-04-17 10:00:00,329.03,329.71,328.37,329.41,30159.0,324.7495,325.4207,324.0981,325.1246,30159.0
2020-04-17 10:10:00,329.67,330.21,328.52,328.85,23328.0,325.3812,325.9142,324.2461,324.5718,23328.0
2020-04-17 10:20:00,328.84,329.27,328.42,328.85,25519.0,324.562,324.9864,324.1474,324.5718,25519.0
2020-04-17 10:30:00,328.65,328.79,328.04,328.56,33290.0,324.3744,324.5126,323.7724,324.2856,33290.0
2020-04-17 10:40:00,328.48,329.07,328.05,328.21,27247.0,324.2067,324.789,323.7823,323.9402,27247.0
2020-04-17 10:50:00,328.23,328.23,327.11,327.59,20073.0,323.9599,323.9599,322.8545,323.3282,20073.0
2020-04-17 11:00:00,327.53,329.62,327.53,329.46,46809.0,323.269,325.3318,323.269,325.1739,46809.0
2020-04-17 11:10:00,329.75,329.87,328.55,329.11,20806.0,325.4601,325.5786,324.2757,324.8285,20806.0
2020-04-17 11:20:00,329.24,329.74,328.62,328.94,12511.0,324.9568,325.4503,324.3448,324.6607,12511.0
2020-04-17 11:30:00,328.97,329.76,328.92,329.62,13710.0,324.6903,325.47,324.6409,325.3318,13710.0
2020-04-17 11:40:00,329.52,330.25,329.3,330.25,21171.0,325.2331,325.9536,325.016,325.9536,21171.0
2020-04-17 11:50:00,330.11,330.17,328.75,328.93,15387.0,325.8155,325.8747,324.4731,324.6508,15387.0
2020-04-17 12:00:00,328.81,329.2,328.44,329.0,26822.0,324.5324,324.9173,324.1672,324.7199,26822.0
2020-04-17 12:10:00,328.85,329.63,328.85,329.27,18597.0,324.5718,325.3417,324.5718,324.9864,18597.0
2020-04-17 12:20:00,329.31,329.47,328.58,328.66,15024.0,325.0259,325.1838,324.3054,324.3843,15024.0
2020-04-17 12:30:00,328.67,329.48,328.61,329.12,29997.0,324.3942,325.1936,324.335,324.8383,29997.0
2020-04-17 12:40:00,329.19,330.54,329.03,330.54,11626.0,324.9074,326.2399,324.7495,326.2399,11626.0
2020-04-17 12:50:00,330.54,330.54,329.93,330.13,17570.0,326.2399,326.2399,325.6378,325.8352,17570.0
2020-04-17 13:00:00,330.03,330.2,329.6,330.19,15441.0,325.7365,325.9043,325.3121,325.8944,15441.0
2020-04-17 13:10:00,330.32,330.33,328.97,329.69,18121.0,326.0227,326.0326,324.6903,325.4009,18121.0
2020-04-17 13:20:00,329.47,329.63,328.89,329.13,13541.0,325.1838,325.3417,324.6113,324.8482,13541.0
2020-04-17 13:30:00,329.37,330.1,329.11,329.82,37961.0,325.0851,325.8056,324.8285,325.5292,37961.0
2020-04-17 13:40:00,329.67,330.26,329.62,329.71,15597.0,325.3812,325.9635,325.3318,325.4207,15597.0
2020-04-17 13:50:00,329.73,330.29,329.71,330.16,44931.0,325.4404,325.9931,325.4207,325.8648,44931.0
2020-04-17 14:00:00,330.18,330.69,330.02,330.35,15920.0,325.8845,326.3879,325.7266,326.0523,15920.0
2020-04-17 14:10:00,330.38,330.49,330.01,330.2,8058.0,326.0819,326.1905,325.7168,325.9043,8058.0
2020-04-17 14:20:00,330.17,330.36,329.01,329.17,41778.0,325.8747,326.0622,324.7298,324.8877,41778.0
2020-04-17 14:30:00,329.15,329.18,328.48,328.51,38994.0,324.8679,324.8976,324.2067,324.2363,38994.0
2020-04-17 14:40:00,328.68,329.57,328.41,329.28,16573.0,324.4041,325.2825,324.1376,324.9963,16573.0
2020-04-17 14:50:00,329.28,329.47,328.8,329.43,45487.0,324.9963,325.1838,324.5225,325.1443,45487.0
2020-04-17 15:00:00,329.59,329.94,329.05,329.46,14936.0,325.3022,325.6477,324.7692,325.1739,14936.0
2020-04-17 15:10:00,329.36,329.97,329.25,329.84,54425.0,325.0752,325.6773,324.9666,325.549,54425.0
2020-04-17 15:20:00,329.91,330.0,329.22,329.61,26044.0,325.6181,325.7069,324.937,325.322,26044.0
2020-04-17 15:30:00,329.47,330.59,329.42,330.52,61527.0,325.1838,326.2892,325.1344,326.2201,61527.0
2020-04-17 15:40:00,330.5,331.25,329.89,330.85,62955.0,326.2004,326.9406,325.5983,326.5458,62955.0
2020-04-17 15:50:00,330.94,332.51,330.55,330.87,222187.0,326.6347,328.1842,326.2497,326.5656,222187.0
2020-04-20 09:30:00,329.32,329.32,325.87,326.95,61785.0,325.0357,325.0357,321.6306,322.6966,61785.0
2020-04-20 09:40:00,326.93,327.87,326.21,326.81,16246.0,322.6768,323.6046,321.9662,322.5584,16246.0
2020-04-20 09:50:00,326.99,328.05,326.42,326.62,21691.0,322.736,323.7823,322.1735,322.3709,21691.0
2020-04-20 10:00:00,326.83,327.87,325.55,327.8,27291.0,322.5781,323.6046,321.3148,323.5355,27291.0
2020-04-20 10:10:00,327.68,329.66,327.66,329.53,13759.0,323.4171,325.3713,323.3973,325.243,13759.0
2020-04-20 10:20:00,329.6,329.77,328.69,328.74,31303.0,325.3121,325.4799,324.4139,324.4633,31303.0
2020-04-20 10:30:00,328.54,328.89,326.73,327.86,47068.0,324.2659,324.6113,322.4794,323.5947,47068.0
2020-04-20 10:40:00,327.9,328.26,326.87,327.06,41464.0,323.6342,323.9895,322.6176,322.8051,41464.0
2020-04-20 10:50:00,327.04,328.25,326.78,328.11,50643.0,322.7854,323.9797,322.5288,323.8415,50643.0
2020-04-20 11:00:00,328.1,330.6,328.02,329.9,26840.0,323.8316,326.2991,323.7526,325.6082,26840.0
2020-04-20 11:10:00,329.88,330.13,328.68,329.77,46762.0,325.5884,325.8352,324.4041,325.4799,46762.0
2020-04-20 11:20:00,329.78,330.28,329.78,330.12,16587.0,325.4897,325.9832,325.4897,325.8253,16587.0
2020-04-20 11:30:00,330.1,330.49,329.9,330.17,40030.0,325.8056,326.1905,325.6082,325.8747,40030.0
2020-04-20 11:40:00,330.13,330.36,329.73,330.06,31369.0,325.8352,326.0622,325.4404,325.7661,31369.0
2020-04-20 11:50:00,330.03,330.32,329.16,329.36,22921.0,325.7365,326.0227,324.8778,325.0752,22921.0
2020-04-20 12:00:00,329.33,329.38,328.55,328.94,28782.0,325.0456,325.095,324.2757,324.6607,28782.0
2020-04-20 12:10:00,328.94,329.91,328.71,329.84,54347.0,324.6607,325.6181,324.4337,325.549,54347.0
2020-04-20 12:20:00,329.9,330.91,329.83,330.67,21135.0,325.6082,326.605,325.5391,326.3682,21135.0
2020-04-20 12:30:00,330.83,331.26,330.16,331.03,8785.0,326.5261,326.9505,325.8648,326.7235,8785.0
2020-04-20 12:40:00,331.18,331.75,331.07,331.54,9341.0,326.8715,327.4341,326.763,327.2269,9341.0
2020-04-20 12:50:00,331.6,331.6,330.62,330.75,24070.0,327.2861,327.2861,326.3188,326.4471,24070.0
2020-04-20 13:00:00,330.75,331.26,330.09,330.86,44099.0,326.4471,326.9505,325.7957,326.5557,44099.0
2020-04-20 13:10:00,330.82,330.82,330.07,330.4,17487.0,326.5162,326.5162,325.776,326.1017,17487.0
2020-04-20 13:20:00,330.33,330.38,329.47,330.21,7748.0,326.0326,326.0819,325.1838,325.9142,7748.0
2020-04-20 13:30:00,330.24,330.32,329.59,330.1,15298.0,325.9438,326.0227,325.3022,325.8056,15298.0
2020-04-20 13:40:00,330.08,331.47,329.97,331.16,10086.0,325.7858,327.1578,325.6773,326.8518,10086.0
2020-04-20 13:50:00,331.28,331.64,330.64,330.7,11930.0,326.9702,327.3255,326.3386,326.3978,11930.0
2020-04-20 14:00:00,330.49,330.8,330.17,330.18,27242.0,326.1905,326.4965,325.8747,325.8845,27242.0
2020-04-20 14:10:00,330.28,330.44,329.4,329.42,11093.0,325.9832,326.1412,325.1147,325.1344,11093.0
2020-04-20 14:20:00,329.35,329.47,328.36,328.36,9444.0,325.0653,325.1838,324.0882,324.0882,9444.0
2020-04-20 14:30:00,328.44,329.44,328.36,328.5,11635.0,324.1672,325.1542,324.0882,324.2264,11635.0
2020-04-20 14:40:00,328.65,328.96,328.0,328.74,18529.0,324.3744,324.6804,323.7329,324.4633,18529.0
2020-04-20 14:50:00,328.75,328.93,326.81,327.04,15611.0,324.4731,324.6508,322.5584,322.7854,15611.0
2020-04-20 15:00:00,327.09,328.41,326.94,327.54,19941.0,322.8347,324.1376,322.6867,323.2789,19941.0
2020-04-20 15:10:00,327.58,328.32,327.21,327.21,20610.0,323.3184,324.0487,322.9532,322.9532,20610.0
2020-04-20 15:20:00,327.2,328.46,326.5,328.44,28774.0,322.9433,324.1869,322.2524,324.1672,28774.0
2020-04-20 15:30:00,328.41,329.24,328.06,328.64,24879.0,324.1376,324.9568,323.7921,324.3646,24879.0
2020-04-20 15:40:00,328.69,329.13,327.28,328.21,64185.0,324.4139,324.8482,323.0223,323.9402,64185.0
2020-04-20 15:50:00,328.21,328.33,326.46,326.86,126961.0,323.9402,324.0586,322.2129,322.6077,126961.0
2020-04-21 09:30:00,324.81,324.81,318.67,319.91,85268.0,320.5844,320.5844,314.5243,315.7481,85268.0
2020-04-21 09:40:00,319.91,322.02,319.72,321.8,19624.0,315.7481,317.8307,315.5606,317.6136,19624.0
2020-04-21 09:50:00,321.95,322.66,320.62,321.22,41708.0,317.7616,318.4624,316.4489,317.0411,41708.0
2020-04-21 10:00:00,321.37,321.77,320.1,320.46,26109.0,317.1892,317.584,315.9357,316.291,26109.0
2020-04-21 10:10:00,320.09,321.59,319.94,321.37,51559.0,315.9258,317.4063,315.7778,317.1892,51559.0
2020-04-21 10:20:00,321.22,322.19,320.77,322.04,69851.0,317.0411,317.9985,316.597,317.8504,69851.0
2020-04-21 10:30:00,322.05,322.14,321.17,321.5,23133.0,317.8603,317.9491,316.9918,317.3175,23133.0
2020-04-21 10:40:00,321.38,322.03,321.1,321.1,20064.0,317.199,317.8406,316.9227,316.9227,20064.0
2020-04-21 10:50:00,321.04,321.76,320.6,320.6,23081.0,316.8634,317.5741,316.4292,316.4292,23081.0
2020-04-21 11:00:00,320.65,320.99,319.1,319.32,23161.0,316.4785,316.8141,314.9487,315.1658,23161.0
2020-04-21 11:10:00,319.3,320.07,318.3,320.04,39014.0,315.1461,315.9061,314.1591,315.8765,39014.0
2020-04-21 11:20:00,320.06,320.59,318.39,318.81,28092.0,315.8962,316.4193,314.2479,314.6625,28092.0
2020-04-21 11:30:00,318.97,319.92,318.0,318.67,16394.0,314.8204,315.758,313.863,314.5243,16394.0
2020-04-21 11:40:00,318.71,318.71,317.12,318.5,35822.0,314.5638,314.5638,312.9944,314.3565,35822.0
2020-04-21 11:50:00,318.5,318.75,318.22,318.58,26999.0,314.3565,314.6032,314.0801,314.4355,26999.0
2020-04-21 12:00:00,318.6,318.73,317.77,318.46,12644.0,314.4552,314.5835,313.636,314.317,12644.0
2020-04-21 12:10:00,318.39,318.69,318.13,318.47,10474.0,314.2479,314.544,313.9913,314.3269,10474.0
2020-04-21 12:20:00,318.47,318.65,317.95,318.12,10415.0,314.3269,314.5045,313.8136,313.9814,10415.0
2020-04-21 12:30:00,318.23,318.24,316.36,317.1,37004.0,314.09,314.0999,312.2443,312.9747,37004.0
2020-04-21 12:40:00,316.98,318.17,316.69,318.0,21116.0,312.8563,314.0308,312.57,313.863,21116.0
2020-04-21 12:50:00,317.96,318.68,317.96,318.63,9493.0,313.8235,314.5342,313.8235,314.4848,9493.0
2020-04-21 13:00:00,318.66,320.57,318.6,320.41,13051.0,314.5144,316.3996,314.4552,316.2416,13051.0
2020-04-21 13:10:00,320.36,320.99,320.09,320.78,11846.0,316.1923,316.8141,315.9258,316.6068,11846.0
2020-04-21 13:20:00,320.78,321.65,320.54,320.74,26550.0,316.6068,317.4655,316.37,316.5674,26550.0
2020-04-21 13:30:00,320.72,320.85,320.0,320.2,24443.0,316.5476,316.6759,315.837,316.0344,24443.0
2020-04-21 13:40:00,320.21,320.39,318.77,318.79,33195.0,316.0442,316.2219,314.623,314.6427,33195.0
2020-04-21 13:50:00,318.96,320.02,318.96,319.56,14586.0,314.8105,315.8567,314.8105,315.4027,14586.0
2020-04-21 14:00:00,319.44,319.79,318.97,319.62,19352.0,315.2843,315.6297,314.8204,315.4619,19352.0
2020-04-21 14:10:00,319.65,320.11,319.06,319.32,19887.0,315.4915,315.9455,314.9092,315.1658,19887.0
2020-04-21 14:20:00,319.32,321.47,319.1,320.83,18836.0,315.1658,317.2879,314.9487,316.6562,18836.0
2020-04-21 14:30:00,320.68,320.85,318.97,319.06,15182.0,316.5081,316.6759,314.8204,314.9092,15182.0
2020-04-21 14:40:00,319.03,319.17,318.47,318.71,15581.0,314.8796,315.0178,314.3269,314.5638,15581.0
2020-04-21 14:50:00,318.58,319.07,318.33,318.85,13017.0,314.4355,314.9191,314.1887,314.7019,13017.0
2020-04-21 15:00:00,318.96,319.69,318.05,318.05,36405.0,314.8105,315.531,313.9123,313.9123,36405.0
2020-04-21 15:10:00,318.18,319.76,318.17,318.7,31182.0,314.0407,315.6001,314.0308,314.5539,31182.0
2020-04-21 15:20:00,318.5,319.83,318.46,319.66,45199.0,314.3565,315.6692,314.317,315.5014,45199.0
2020-04-21 15:30:00,319.92,322.7,319.76,322.27,41053.0,315.758,318.5019,315.6001,318.0774,41053.0
2020-04-21 15:40:00,322.25,322.7,319.69,319.69,45280.0,318.0577,318.5019,315.531,315.531,45280.0
2020-04-21 15:50:00,319.59,320.28,317.64,319.06,229639.0,315.4323,316.1133,313.5077,314.9092,229639.0
2020-04-22 09:30:00,323.55,327.16,321.42,325.86,107781.0,319.3408,322.9038,317.2385,321.6207,107781.0
2020-04-22 09:40:00,325.67,330.79,325.67,330.66,69516.0,321.4332,326.4866,321.4332,326.3583,69516.0
2020-04-22 09:50:00,330.28,330.96,326.16,328.31,38040.0,325.9832,326.6544,321.9168,324.0389,38040.0
2020-04-22 10:00:00,329.12,329.56,327.59,329.25,32011.0,324.8383,325.2726,323.3282,324.9666,32011.0
2020-04-22 10:10:00,329.13,330.69,328.84,329.89,60366.0,324.8482,326.3879,324.562,325.5983,60366.0
2020-04-22 10:20:00,329.89,330.2,327.98,328.31,49352.0,325.5983,325.9043,323.7132,324.0389,49352.0
2020-04-22 10:30:00,328.25,328.55,326.73,328.23,25268.0,323.9797,324.2757,322.4794,323.9599,25268.0
2020-04-22 10:40:00,328.23,329.56,328.23,328.63,16063.0,323.9599,325.2726,323.9599,324.3547,16063.0
2020-04-22 10:50:00,328.58,329.52,328.18,329.31,27282.0,324.3054,325.2331,323.9106,325.0259,27282.0
2020-04-22 11:00:00,329.55,330.14,328.28,328.28,17993.0,325.2627,325.8451,324.0093,324.0093,17993.0
2020-04-22 11:10:00,328.27,330.2,328.25,329.67,77637.0,323.9994,325.9043,323.9797,325.3812,77637.0
2020-04-22 11:20:00,329.77,329.98,329.02,329.6,15959.0,325.4799,325.6871,324.7396,325.3121,15959.0
2020-04-22 11:30:00,329.44,329.8,328.54,328.95,17003.0,325.1542,325.5095,324.2659,324.6705,17003.0
2020-04-22 11:40:00,328.93,329.94,328.6,329.38,19851.0,324.6508,325.6477,324.3251,325.095,19851.0
2020-04-22 11:50:00,329.64,330.05,329.37,329.57,36761.0,325.3516,325.7562,325.0851,325.2825,36761.0
2020-04-22 12:00:00,329.73,329.99,328.36,329.01,16618.0,325.4404,325.697,324.0882,324.7298,16618.0
2020-04-22 12:10:00,329.03,330.04,328.84,329.94,17239.0,324.7495,325.7464,324.562,325.6477,17239.0
2020-04-22 12:20:00,329.98,330.2,329.72,330.06,25009.0,325.6871,325.9043,325.4305,325.7661,25009.0
2020-04-22 12:30:00,330.06,331.19,329.79,331.19,47328.0,325.7661,326.8814,325.4996,326.8814,47328.0
2020-04-22 12:40:00,331.17,332.65,331.17,332.45,21216.0,326.8617,328.3224,326.8617,328.125,21216.0
2020-04-22 12:50:00,332.54,332.79,331.37,332.11,17760.0,328.2138,328.4606,327.0591,327.7894,17760.0
2020-04-22 13:00:00,332.1,333.5,331.73,333.44,23434.0,327.7796,329.1614,327.4144,329.1021,23434.0
2020-04-22 13:10:00,333.2,335.0,333.19,334.51,45825.0,328.8653,330.6418,328.8554,330.1582,45825.0
2020-04-22 13:20:00,334.55,335.69,333.97,335.54,29448.0,330.1977,331.3229,329.6252,331.1748,29448.0
2020-04-22 13:30:00,335.71,336.37,335.05,335.66,22612.0,331.3426,331.994,330.6912,331.2933,22612.0
2020-04-22 13:40:00,335.69,336.59,335.37,335.78,16173.0,331.3229,332.2112,331.007,331.4117,16173.0
2020-04-22 13:50:00,335.86,335.86,332.76,333.85,42044.0,331.4906,331.4906,328.431,329.5068,42044.0
2020-04-22 14:00:00,333.68,334.85,333.68,334.65,18806.0,329.339,330.4938,329.339,330.2964,18806.0
2020-04-22 14:10:00,334.54,335.0,332.86,334.61,33750.0,330.1878,330.6418,328.5297,330.2569,33750.0
2020-04-22 14:20:00,334.41,335.2,334.06,334.39,30966.0,330.0595,330.8392,329.7141,330.0398,30966.0
2020-04-22 14:30:00,334.46,335.18,334.18,334.27,23754.0,330.1089,330.8195,329.8325,329.9213,23754.0
2020-04-22 14:40:00,334.33,335.5,334.1,335.01,14747.0,329.9806,331.1353,329.7535,330.6517,14747.0
2020-04-22 14:50:00,335.2,336.0,334.64,335.5,16709.0,330.8392,331.6288,330.2865,331.1353,16709.0
2020-04-22 15:00:00,335.5,336.3,335.38,335.91,22655.0,331.1353,331.9249,331.0169,331.54,22655.0
2020-04-22 15:10:00,335.87,336.16,335.3,336.02,22479.0,331.5005,331.7867,330.9379,331.6486,22479.0
2020-04-22 15:20:00,335.88,336.57,335.29,335.29,32382.0,331.5104,332.1914,330.9281,330.9281,32382.0
2020-04-22 15:30:00,335.39,335.62,334.45,334.49,53908.0,331.0268,331.2538,330.099,330.1385,53908.0
2020-04-22 15:40:00,334.49,335.63,334.2,335.59,53270.0,330.1385,331.2636,329.8522,331.2242,53270.0
2020-04-22 15:50:00,336.0,337.54,335.0,335.24,279154.0,331.6288,333.1488,330.6418,330.8787,279154.0
2020-04-23 09:30:00,335.4,337.31,333.73,333.73,97047.0,331.0366,332.9218,329.3884,329.3884,97047.0
2020-04-23 09:40:00,333.94,336.73,333.23,336.05,48097.0,329.5956,332.3493,328.8949,331.6782,48097.0
2020-04-23 09:50:00,336.23,336.34,335.34,335.93,55068.0,331.8558,331.9644,330.9774,331.5597,55068.0
2020-04-23 10:00:00,336.04,336.38,335.31,336.0,35268.0,331.6683,332.0039,330.9478,331.6288,35268.0
2020-04-23 10:10:00,335.9,336.08,335.51,335.8,40643.0,331.5301,331.7078,331.1452,331.4314,40643.0
2020-04-23 10:20:00,335.61,335.82,334.23,335.21,96205.0,331.2439,331.4512,329.8819,330.8491,96205.0
2020-04-23 10:30:00,335.19,335.85,334.66,335.06,37645.0,330.8294,331.4808,330.3063,330.7011,37645.0
2020-04-23 10:40:00,335.2,335.7,334.72,334.72,142443.0,330.8392,331.3327,330.3655,330.3655,142443.0
2020-04-23 10:50:00,334.94,334.99,333.61,334.02,47693.0,330.5826,330.632,329.2699,329.6746,47693.0
2020-04-23 11:00:00,334.17,334.17,333.02,333.59,14263.0,329.8226,329.8226,328.6876,329.2502,14263.0
2020-04-23 11:10:00,333.37,333.81,332.89,333.19,18385.0,329.033,329.4673,328.5593,328.8554,18385.0
2020-04-23 11:20:00,333.28,333.62,332.65,333.36,26284.0,328.9442,329.2798,328.3224,329.0232,26284.0
2020-04-23 11:30:00,333.39,333.46,332.18,332.43,20013.0,329.0528,329.1219,327.8585,328.1053,20013.0
2020-04-23 11:40:00,332.41,332.43,331.0,331.15,32225.0,328.0855,328.1053,326.6939,326.8419,32225.0
2020-04-23 11:50:00,331.15,331.67,330.88,331.1,26470.0,326.8419,327.3552,326.5754,326.7926,26470.0
2020-04-23 12:00:00,331.12,331.13,330.12,330.38,16979.0,326.8123,326.8222,325.8253,326.0819,16979.0
2020-04-23 12:10:00,330.41,330.51,329.43,329.78,62214.0,326.1116,326.2102,325.1443,325.4897,62214.0
2020-04-23 12:20:00,330.06,331.49,329.65,331.34,21121.0,325.7661,327.1775,325.3614,327.0295,21121.0
2020-04-23 12:30:00,331.22,331.42,330.06,331.42,21134.0,326.911,327.1084,325.7661,327.1084,21134.0
2020-04-23 12:40:00,331.4,331.4,327.12,328.62,38114.0,327.0887,327.0887,322.8644,324.3448,38114.0
2020-04-23 12:50:00,328.46,329.79,327.07,329.44,53507.0,324.1869,325.4996,322.815,325.1542,53507.0
2020-04-23 13:00:00,329.41,329.53,328.25,328.86,18042.0,325.1246,325.243,323.9797,324.5817,18042.0
2020-04-23 13:10:00,328.89,329.01,327.92,327.95,19834.0,324.6113,324.7298,323.6539,323.6836,19834.0
2020-04-23 13:20:00,327.95,328.45,327.48,328.29,39362.0,323.6836,324.177,323.2197,324.0191,39362.0
2020-04-23 13:30:00,328.27,329.19,327.94,328.02,24442.0,323.9994,324.9074,323.6737,323.7526,24442.0
2020-04-23 13:40:00,327.92,328.23,326.92,326.93,26647.0,323.6539,323.9599,322.667,322.6768,26647.0
2020-04-23 13:50:00,326.84,327.32,326.01,327.32,19123.0,322.588,323.0617,321.7688,323.0617,19123.0
2020-04-23 14:00:00,327.18,327.99,326.59,326.6,37592.0,322.9236,323.723,322.3412,322.3511,37592.0
2020-04-23 14:10:00,326.73,326.74,325.84,326.13,38704.0,322.4794,322.4893,321.601,321.8872,38704.0
2020-04-23 14:20:00,326.05,326.95,325.84,326.44,26341.0,321.8083,322.6966,321.601,322.1932,26341.0
2020-04-23 14:30:00,326.24,326.84,326.23,326.33,27906.0,321.9958,322.588,321.9859,322.0846,27906.0
2020-04-23 14:40:00,326.66,326.86,324.33,324.85,39290.0,322.4103,322.6077,320.1106,320.6239,39290.0
2020-04-23 14:50:00,325.0,326.91,324.89,326.82,28601.0,320.7719,322.6571,320.6634,322.5683,28601.0
2020-04-23 15:00:00,326.88,327.47,326.42,326.54,31834.0,322.6275,323.2098,322.1735,322.2919,31834.0
2020-04-23 15:10:00,326.59,326.63,324.22,324.37,53377.0,322.3412,322.3807,320.0021,320.1501,53377.0
2020-04-23 15:20:00,324.34,324.53,323.36,324.33,68797.0,320.1205,320.308,319.1533,320.1106,68797.0
2020-04-23 15:30:00,324.39,324.39,322.86,323.57,57521.0,320.1699,320.1699,318.6598,319.3605,57521.0
2020-04-23 15:40:00,323.53,323.93,321.44,321.97,95346.0,319.3211,319.7159,317.2582,317.7814,95346.0
2020-04-23 15:50:00,321.91,321.97,319.87,320.58,192877.0,317.7221,317.7814,315.7087,316.4094,192877.0
2020-04-24 09:30:00,322.61,323.81,320.24,321.67,59528.0,318.413,319.5974,316.0739,317.4853,59528.0
2020-04-24 09:40:00,321.64,321.64,320.28,321.03,31197.0,317.4556,317.4556,316.1133,316.8536,31197.0
2020-04-24 09:50:00,321.16,322.44,321.0,321.4,29744.0,316.9819,318.2452,316.824,317.2188,29744.0
2020-04-24 10:00:00,321.93,323.75,321.68,323.75,38277.0,317.7419,319.5382,317.4951,319.5382,38277.0
2020-04-24 10:10:00,323.78,324.32,322.41,322.41,58649.0,319.5678,320.1008,318.2156,318.2156,58649.0
2020-04-24 10:20:00,322.39,322.51,320.97,321.19,38459.0,318.1959,318.3143,316.7944,317.0115,38459.0
2020-04-24 10:30:00,321.09,324.38,320.94,324.27,32726.0,316.9128,320.16,316.7648,320.0514,32726.0
2020-04-24 10:40:00,324.45,324.96,323.37,324.0,30730.0,320.2291,320.7325,319.1631,319.7849,30730.0
2020-04-24 10:50:00,324.01,324.25,322.72,322.83,56402.0,319.7948,320.0317,318.5216,318.6302,56402.0
2020-04-24 11:00:00,322.83,324.82,322.01,324.63,82931.0,318.6302,320.5943,317.8208,320.4067,82931.0
2020-04-24 11:10:00,324.83,324.83,321.67,321.67,29551.0,320.6041,320.6041,317.4853,317.4853,29551.0
2020-04-24 11:20:00,321.73,322.32,321.73,321.91,24700.0,317.5445,318.1268,317.5445,317.7221,24700.0
2020-04-24 11:30:00,321.99,323.33,321.75,323.11,17371.0,317.8011,319.1237,317.5642,318.9065,17371.0
2020-04-24 11:40:00,323.11,324.14,323.04,323.84,21126.0,318.9065,319.9231,318.8374,319.627,21126.0
2020-04-24 11:50:00,323.94,324.34,323.73,323.86,19194.0,319.7257,320.1205,319.5185,319.6468,19194.0
2020-04-24 12:00:00,323.9,324.12,323.38,323.91,35150.0,319.6862,319.9034,319.173,319.6961,35150.0
2020-04-24 12:10:00,323.87,325.59,323.67,325.59,24453.0,319.6566,321.3543,319.4592,321.3543,24453.0
2020-04-24 12:20:00,325.56,326.47,324.94,326.11,13505.0,321.3246,322.2228,320.7127,321.8675,13505.0
2020-04-24 12:30:00,326.31,327.19,325.65,326.97,18832.0,322.0649,322.9334,321.4135,322.7163,18832.0
2020-04-24 12:40:00,327.05,327.68,326.76,327.3,27641.0,322.7953,323.4171,322.509,323.042,27641.0
2020-04-24 12:50:00,327.43,327.64,326.54,327.45,13561.0,323.1703,323.3776,322.2919,323.1901,13561.0
2020-04-24 13:00:00,327.28,328.24,327.22,327.82,17706.0,323.0223,323.9698,322.9631,323.5552,17706.0
2020-04-24 13:10:00,327.8,328.86,327.58,328.83,17965.0,323.5355,324.5817,323.3184,324.5521,17965.0
2020-04-24 13:20:00,328.66,329.64,328.44,329.04,31295.0,324.3843,325.3516,324.1672,324.7594,31295.0
2020-04-24 13:30:00,328.88,329.27,327.5,327.82,33257.0,324.6015,324.9864,323.2394,323.5552,33257.0
2020-04-24 13:40:00,327.88,328.21,327.34,327.36,35374.0,323.6145,323.9402,323.0815,323.1012,35374.0
2020-04-24 13:50:00,327.38,327.95,327.31,327.8,22508.0,323.121,323.6836,323.0519,323.5355,22508.0
2020-04-24 14:00:00,327.9,328.64,327.5,328.44,45171.0,323.6342,324.3646,323.2394,324.1672,45171.0
2020-04-24 14:10:00,328.44,328.72,328.06,328.25,27024.0,324.1672,324.4435,323.7921,323.9797,27024.0
2020-04-24 14:20:00,328.18,328.45,327.71,327.89,21026.0,323.9106,324.177,323.4467,323.6243,21026.0
2020-04-24 14:30:00,328.15,328.29,327.11,327.87,15772.0,323.881,324.0191,322.8545,323.6046,15772.0
2020-04-24 14:40:00,327.8,328.24,327.79,327.98,17748.0,323.5355,323.9698,323.5256,323.7132,17748.0
2020-04-24 14:50:00,327.96,328.9,327.72,328.49,29695.0,323.6934,324.6212,323.4565,324.2165,29695.0
2020-04-24 15:00:00,328.3,328.3,327.29,327.47,19445.0,324.029,324.029,323.0321,323.2098,19445.0
2020-04-24 15:10:00,327.48,327.98,327.0,327.69,26458.0,323.2197,323.7132,322.7459,323.4269,26458.0
2020-04-24 15:20:00,327.68,328.49,327.53,328.19,23361.0,323.4171,324.2165,323.269,323.9204,23361.0
2020-04-24 15:30:00,328.17,328.4,327.74,328.4,32787.0,323.9007,324.1277,323.4763,324.1277,32787.0
2020-04-24 15:40:00,328.39,329.51,328.31,329.17,59401.0,324.1178,325.2233,324.0389,324.8877,59401.0
2020-04-24 15:50:00,329.36,329.95,328.26,328.33,124436.0,325.0752,325.6575,323.9895,324.0586,124436.0
2020-04-27 09:30:00,330.49,332.37,330.07,332.22,78962.0,326.1905,328.0461,325.776,327.898,78962.0
2020-04-27 09:40:00,331.81,333.2,331.48,332.74,40749.0,327.4933,328.8653,327.1676,328.4112,40749.0
2020-04-27 09:50:00,332.75,334.37,332.73,333.66,51128.0,328.4211,330.02,328.4014,329.3193,51128.0
2020-04-27 10:00:00,333.8,335.03,333.66,334.6,32637.0,329.4574,330.6714,329.3193,330.247,32637.0
2020-04-27 10:10:00,334.67,335.74,334.66,335.33,24209.0,330.3161,331.3722,330.3063,330.9675,24209.0
2020-04-27 10:20:00,335.37,335.95,334.56,335.35,18908.0,331.007,331.5795,330.2076,330.9873,18908.0
2020-04-27 10:30:00,335.9,335.92,335.26,335.87,17076.0,331.5301,331.5499,330.8985,331.5005,17076.0
2020-04-27 10:40:00,335.84,336.0,335.41,335.76,20960.0,331.4709,331.6288,331.0465,331.392,20960.0
2020-04-27 10:50:00,335.79,336.62,335.66,336.0,16475.0,331.4216,332.2408,331.2933,331.6288,16475.0
2020-04-27 11:00:00,335.97,336.94,335.82,336.56,19985.0,331.5992,332.5566,331.4512,332.1815,19985.0
2020-04-27 11:10:00,336.5,337.16,335.92,336.46,80294.0,332.1223,332.7737,331.5499,332.0828,80294.0
2020-04-27 11:20:00,336.43,337.31,336.0,336.14,23013.0,332.0532,332.9218,331.6288,331.767,23013.0
2020-04-27 11:30:00,336.08,336.5,335.97,336.44,17507.0,331.7078,332.1223,331.5992,332.0631,17507.0
2020-04-27 11:40:00,336.43,337.48,336.0,337.41,9827.0,332.0532,333.0896,331.6288,333.0205,9827.0
2020-04-27 11:50:00,337.36,337.64,337.11,337.19,16151.0,332.9711,333.2475,332.7244,332.8033,16151.0
2020-04-27 12:00:00,337.29,337.9,337.1,337.35,29497.0,332.902,333.5041,332.7145,332.9613,29497.0
2020-04-27 12:10:00,337.45,338.0,337.19,337.64,19376.0,333.06,333.6028,332.8033,333.2475,19376.0
2020-04-27 12:20:00,337.66,338.04,337.58,337.67,15196.0,333.2672,333.6423,333.1883,333.2771,15196.0
2020-04-27 12:30:00,337.74,338.7,337.74,338.15,25456.0,333.3462,334.2937,333.3462,333.7509,25456.0
2020-04-27 12:40:00,338.16,338.39,337.79,337.98,15950.0,333.7607,333.9877,333.3955,333.5831,15950.0
2020-04-27 12:50:00,337.87,338.3,337.66,338.06,22453.0,333.4745,333.8989,333.2672,333.662,22453.0
2020-04-27 13:00:00,338.1,338.83,337.81,338.75,13996.0,333.7015,334.422,333.4153,334.3431,13996.0
2020-04-27 13:10:00,338.75,339.34,338.64,338.76,25898.0,334.3431,334.9254,334.2345,334.3529,25898.0
2020-04-27 13:20:00,338.89,338.9,338.13,338.41,13990.0,334.4812,334.4911,333.7311,334.0075,13990.0
2020-04-27 13:30:00,338.4,338.59,337.9,338.49,13960.0,333.9976,334.1851,333.5041,334.0864,13960.0
2020-04-27 13:40:00,338.47,339.05,338.34,338.43,14954.0,334.0667,334.6391,333.9384,334.0272,14954.0
2020-04-27 13:50:00,338.45,339.31,338.44,339.15,13110.0,334.047,334.8958,334.0371,334.7378,13110.0
2020-04-27 14:00:00,339.19,340.39,339.18,340.3,28832.0,334.7773,335.9617,334.7675,335.8729,28832.0
2020-04-27 14:10:00,340.28,340.44,339.74,340.1,19864.0,335.8531,336.0111,335.3202,335.6755,19864.0
2020-04-27 14:20:00,340.17,340.29,339.6,340.14,15629.0,335.7446,335.863,335.182,335.715,15629.0
2020-04-27 14:30:00,340.09,340.7,339.85,340.68,17730.0,335.6656,336.2677,335.4287,336.2479,17730.0
2020-04-27 14:40:00,340.63,340.74,339.63,339.93,24018.0,336.1986,336.3072,335.2116,335.5077,24018.0
2020-04-27 14:50:00,339.94,340.93,339.9,340.93,19323.0,335.5176,336.4947,335.4781,336.4947,19323.0
2020-04-27 15:00:00,341.0,341.2,340.5,340.53,25946.0,336.5638,336.7612,336.0703,336.0999,25946.0
2020-04-27 15:10:00,340.45,342.53,340.44,342.08,66536.0,336.0209,338.0739,336.0111,337.6297,66536.0
2020-04-27 15:20:00,342.1,342.72,341.25,341.43,50373.0,337.6495,338.2614,336.8105,336.9882,50373.0
2020-04-27 15:30:00,341.56,342.57,341.4,342.35,37859.0,337.1165,338.1134,336.9586,337.8962,37859.0
2020-04-27 15:40:00,342.32,343.28,342.3,343.28,38523.0,337.8666,338.8141,337.8469,338.8141,38523.0
2020-04-27 15:50:00,343.32,343.44,342.38,342.71,160436.0,338.8536,338.972,337.9258,338.2515,160436.0
2020-04-28 09:30:00,342.71,346.89,340.09,341.39,232913.0,338.2515,342.3772,335.6656,336.9487,232913.0
2020-04-28 09:40:00,341.18,341.18,336.19,336.71,62768.0,336.7414,336.7414,331.8164,332.3296,62768.0
2020-04-28 09:50:00,336.9,337.54,333.74,334.02,64552.0,332.5171,333.1488,329.3982,329.6746,64552.0
2020-04-28 10:00:00,333.7,333.84,331.38,331.9,55191.0,329.3587,329.4969,327.0689,327.5822,55191.0
2020-04-28 10:10:00,331.98,332.6,329.73,331.56,67901.0,327.6611,328.2731,325.4404,327.2466,67901.0
2020-04-28 10:20:00,331.66,332.29,330.12,332.2,27926.0,327.3453,327.9671,325.8253,327.8783,27926.0
2020-04-28 10:30:00,332.12,333.8,332.01,332.39,35638.0,327.7993,329.4574,327.6907,328.0658,35638.0
2020-04-28 10:40:00,332.18,332.71,331.1,332.69,29664.0,327.8585,328.3816,326.7926,328.3619,29664.0
2020-04-28 10:50:00,332.83,333.49,330.58,330.63,26867.0,328.5001,329.1515,326.2793,326.3287,26867.0
2020-04-28 11:00:00,330.55,330.88,329.52,329.76,36073.0,326.2497,326.5754,325.2331,325.47,36073.0
2020-04-28 11:10:00,329.79,330.57,328.96,329.34,24779.0,325.4996,326.2695,324.6804,325.0555,24779.0
2020-04-28 11:20:00,329.02,330.59,328.1,330.3,78800.0,324.7396,326.2892,323.8316,326.003,78800.0
2020-04-28 11:30:00,330.36,331.75,330.12,331.73,24299.0,326.0622,327.4341,325.8253,327.4144,24299.0
2020-04-28 11:40:00,331.59,331.6,331.0,331.39,34254.0,327.2762,327.2861,326.6939,327.0788,34254.0
2020-04-28 11:50:00,331.2,331.36,330.25,330.52,56927.0,326.8913,327.0492,325.9536,326.2201,56927.0
2020-04-28 12:00:00,330.62,331.0,329.77,330.9,39037.0,326.3188,326.6939,325.4799,326.5952,39037.0
2020-04-28 12:10:00,330.78,331.42,330.09,330.73,53363.0,326.4767,327.1084,325.7957,326.4274,53363.0
2020-04-28 12:20:00,330.87,332.26,330.37,332.23,19816.0,326.5656,327.9375,326.0721,327.9079,19816.0
2020-04-28 12:30:00,332.3,333.67,332.09,332.74,23220.0,327.977,329.3291,327.7697,328.4112,23220.0
2020-04-28 12:40:00,332.63,332.89,332.11,332.34,39609.0,328.3027,328.5593,327.7894,328.0164,39609.0
2020-04-28 12:50:00,332.27,333.5,332.14,333.21,21272.0,327.9474,329.1614,327.819,328.8751,21272.0
2020-04-28 13:00:00,333.22,333.46,332.77,332.9,10381.0,328.885,329.1219,328.4408,328.5692,10381.0
2020-04-28 13:10:00,332.88,333.4,332.67,333.18,32182.0,328.5494,329.0627,328.3421,328.8455,32182.0
2020-04-28 13:20:00,333.16,334.02,333.16,333.62,14889.0,328.8258,329.6746,328.8258,329.2798,14889.0
2020-04-28 13:30:00,333.53,333.94,333.23,333.73,15462.0,329.191,329.5956,328.8949,329.3884,15462.0
2020-04-28 13:40:00,333.77,334.52,333.68,334.51,16623.0,329.4278,330.1681,329.339,330.1582,16623.0
2020-04-28 13:50:00,334.55,334.77,334.3,334.3,19804.0,330.1977,330.4148,329.9509,329.9509,19804.0
2020-04-28 14:00:00,334.35,334.7,333.81,334.6,13419.0,330.0003,330.3457,329.4673,330.247,13419.0
2020-04-28 14:10:00,334.51,334.92,334.24,334.46,15887.0,330.1582,330.5629,329.8917,330.1089,15887.0
2020-04-28 14:20:00,334.42,334.46,333.62,333.74,17775.0,330.0694,330.1089,329.2798,329.3982,17775.0
2020-04-28 14:30:00,333.78,334.02,333.22,333.24,13532.0,329.4377,329.6746,328.885,328.9047,13532.0
2020-04-28 14:40:00,333.34,333.86,333.12,333.44,15427.0,329.0034,329.5167,328.7863,329.1021,15427.0
2020-04-28 14:50:00,333.37,333.83,332.1,332.34,17725.0,329.033,329.4871,327.7796,328.0164,17725.0
2020-04-28 15:00:00,332.29,333.01,332.01,332.62,55551.0,327.9671,328.6777,327.6907,328.2928,55551.0
2020-04-28 15:10:00,332.58,332.98,332.06,332.23,23850.0,328.2533,328.6481,327.7401,327.9079,23850.0
2020-04-28 15:20:00,332.29,333.61,331.47,332.55,25642.0,327.9671,329.2699,327.1578,328.2237,25642.0
2020-04-28 15:30:00,332.41,333.53,331.83,333.53,36325.0,328.0855,329.191,327.5131,329.191,36325.0
2020-04-28 15:40:00,333.64,333.72,331.91,331.91,65523.0,329.2995,329.3785,327.592,327.592,65523.0
2020-04-28 15:50:00,331.91,332.94,331.38,332.61,196880.0,327.592,328.6086,327.0689,328.2829,196880.0
2020-04-29 09:30:00,333.47,334.56,330.55,331.72,54199.0,329.1317,330.2076,326.2497,327.4045,54199.0
2020-04-29 09:40:00,331.71,333.1,331.43,332.67,22868.0,327.3946,328.7666,327.1183,328.3421,22868.0
2020-04-29 09:50:00,332.73,333.16,332.02,332.17,8687.0,328.4014,328.8258,327.7006,327.8487,8687.0
2020-04-29 10:00:00,332.16,332.83,331.8,332.22,13323.0,327.8388,328.5001,327.4835,327.898,13323.0
2020-04-29 10:10:00,332.45,332.84,331.88,332.59,12996.0,328.125,328.5099,327.5624,328.2632,12996.0
2020-04-29 10:20:00,332.62,332.78,332.33,332.47,8668.0,328.2928,328.4507,328.0066,328.1448,8668.0
2020-04-29 10:30:00,332.57,332.63,330.19,330.86,32273.0,328.2435,328.3027,325.8944,326.5557,32273.0
2020-04-29 10:40:00,331.0,331.44,330.64,331.08,5915.0,326.6939,327.1282,326.3386,326.7728,5915.0
2020-04-29 10:50:00,331.12,331.32,330.69,330.75,14895.0,326.8123,327.0097,326.3879,326.4471,14895.0
2020-04-29 11:00:00,330.56,330.73,330.0,330.5,15990.0,326.2596,326.4274,325.7069,326.2004,15990.0
2020-04-29 11:10:00,330.54,331.28,329.4,329.43,47473.0,326.2399,326.9702,325.1147,325.1443,47473.0
2020-04-29 11:20:00,329.25,330.0,329.18,329.81,19496.0,324.9666,325.7069,324.8976,325.5194,19496.0
2020-04-29 11:30:00,329.9,330.11,329.44,329.63,28251.0,325.6082,325.8155,325.1542,325.3417,28251.0
2020-04-29 11:40:00,329.69,331.63,329.51,331.63,20546.0,325.4009,327.3157,325.2233,327.3157,20546.0
2020-04-29 11:50:00,331.58,331.62,330.11,330.11,61821.0,327.2663,327.3058,325.8155,325.8155,61821.0
2020-04-29 12:00:00,330.28,331.18,330.0,331.0,57481.0,325.9832,326.8715,325.7069,326.6939,57481.0
2020-04-29 12:10:00,331.0,331.78,330.99,331.38,28520.0,326.6939,327.4637,326.684,327.0689,28520.0
2020-04-29 12:20:00,331.36,331.4,330.26,330.67,29993.0,327.0492,327.0887,325.9635,326.3682,29993.0
2020-04-29 12:30:00,330.57,331.36,330.26,331.34,17636.0,326.2695,327.0492,325.9635,327.0295,17636.0
2020-04-29 12:40:00,331.27,331.36,330.84,330.98,15284.0,326.9604,327.0492,326.536,326.6741,15284.0
2020-04-29 12:50:00,330.99,330.99,330.38,330.4,8817.0,326.684,326.684,326.0819,326.1017,8817.0
2020-04-29 13:00:00,330.48,331.31,330.41,331.16,12229.0,326.1806,326.9998,326.1116,326.8518,12229.0
2020-04-29 13:10:00,331.14,331.33,330.84,331.23,20091.0,326.8321,327.0196,326.536,326.9209,20091.0
2020-04-29 13:20:00,331.16,331.31,330.86,331.04,17747.0,326.8518,326.9998,326.5557,326.7334,17747.0
2020-04-29 13:30:00,331.1,331.14,330.3,330.33,11501.0,326.7926,326.8321,326.003,326.0326,11501.0
2020-04-29 13:40:00,330.42,330.5,329.51,330.4,19060.0,326.1214,326.2004,325.2233,326.1017,19060.0
2020-04-29 13:50:00,330.35,330.71,329.73,330.54,25700.0,326.0523,326.4076,325.4404,326.2399,25700.0
2020-04-29 14:00:00,330.54,331.22,329.16,329.89,26161.0,326.2399,326.911,324.8778,325.5983,26161.0
2020-04-29 14:10:00,330.09,330.49,328.67,330.46,45592.0,325.7957,326.1905,324.3942,326.1609,45592.0
2020-04-29 14:20:00,330.57,331.18,329.9,330.56,50047.0,326.2695,326.8715,325.6082,326.2596,50047.0
2020-04-29 14:30:00,330.66,331.98,330.48,331.56,22366.0,326.3583,327.6611,326.1806,327.2466,22366.0
2020-04-29 14:40:00,331.39,331.39,330.63,330.68,24835.0,327.0788,327.0788,326.3287,326.378,24835.0
2020-04-29 14:50:00,330.76,332.22,330.75,332.21,20583.0,326.457,327.898,326.4471,327.8881,20583.0
2020-04-29 15:00:00,332.31,333.96,332.18,333.92,43285.0,327.9868,329.6154,327.8585,329.5759,43285.0
2020-04-29 15:10:00,333.91,335.39,333.74,335.26,39981.0,329.566,331.0268,329.3982,330.8985,39981.0
2020-04-29 15:20:00,335.21,337.16,335.2,337.13,56681.0,330.8491,332.7737,330.8392,332.7441,56681.0
2020-04-29 15:30:00,337.02,337.38,336.45,336.79,43254.0,332.6356,332.9909,332.073,332.4086,43254.0
2020-04-29 15:40:00,336.81,337.27,336.4,337.11,47569.0,332.4283,332.8823,332.0236,332.7244,47569.0
2020-04-29 15:50:00,337.18,337.19,335.1,335.86,181864.0,332.7935,332.8033,330.7405,331.4906,181864.0
2020-04-30 09:30:00,331.77,334.99,331.77,334.57,62579.0,327.4539,330.632,327.4539,330.2174,62579.0
2020-04-30 09:40:00,334.49,334.49,331.4,331.63,23509.0,330.1385,330.1385,327.0887,327.3157,23509.0
2020-04-30 09:50:00,331.51,335.53,331.46,335.27,28119.0,327.1972,331.1649,327.1479,330.9083,28119.0
2020-04-30 10:00:00,335.38,336.92,335.38,335.61,26502.0,331.0169,332.5369,331.0169,331.2439,26502.0
2020-04-30 10:10:00,335.28,335.75,334.29,335.43,27129.0,330.9182,331.3821,329.9411,331.0662,27129.0
2020-04-30 10:20:00,335.52,336.88,335.32,336.49,17178.0,331.1551,332.4974,330.9577,332.1125,17178.0
2020-04-30 10:30:00,336.56,336.7,335.24,335.96,17333.0,332.1815,332.3197,330.8787,331.5893,17333.0
2020-04-30 10:40:00,336.01,336.12,334.0,334.55,17083.0,331.6387,331.7473,329.6548,330.1977,17083.0
2020-04-30 10:50:00,334.56,336.58,334.54,336.41,16293.0,330.2076,332.2013,330.1878,332.0335,16293.0
2020-04-30 11:00:00,336.55,337.8,336.17,337.28,33502.0,332.1717,333.4054,331.7966,332.8922,33502.0
2020-04-30 11:10:00,337.35,337.52,336.24,336.47,13504.0,332.9613,333.1291,331.8657,332.0927,13504.0
2020-04-30 11:20:00,336.38,336.63,334.84,335.09,23035.0,332.0039,332.2506,330.4839,330.7307,23035.0
2020-04-30 11:30:00,334.99,335.87,334.84,335.51,14551.0,330.632,331.5005,330.4839,331.1452,14551.0
2020-04-30 11:40:00,335.43,335.94,334.09,334.76,25580.0,331.0662,331.5696,329.7437,330.405,25580.0
2020-04-30 11:50:00,334.56,334.58,332.82,332.82,17471.0,330.2076,330.2273,328.4902,328.4902,17471.0
2020-04-30 12:00:00,332.62,333.29,332.22,333.13,14629.0,328.2928,328.9541,327.898,328.7962,14629.0
2020-04-30 12:10:00,333.18,333.29,332.57,332.71,8523.0,328.8455,328.9541,328.2435,328.3816,8523.0
2020-04-30 12:20:00,332.52,332.52,331.89,332.27,12457.0,328.1941,328.1941,327.5723,327.9474,12457.0
2020-04-30 12:30:00,332.35,332.56,331.75,332.23,13716.0,328.0263,328.2336,327.4341,327.9079,13716.0
2020-04-30 12:40:00,332.32,333.88,332.31,333.88,19673.0,327.9967,329.5364,327.9868,329.5364,19673.0
2020-04-30 12:50:00,333.88,334.81,333.85,334.54,25952.0,329.5364,330.4543,329.5068,330.1878,25952.0
2020-04-30 13:00:00,334.61,335.01,334.11,334.55,30247.0,330.2569,330.6517,329.7634,330.1977,30247.0
2020-04-30 13:10:00,334.53,335.44,334.38,334.52,25040.0,330.178,331.0761,330.0299,330.1681,25040.0
2020-04-30 13:20:00,334.45,335.08,333.96,334.78,16335.0,330.099,330.7208,329.6154,330.4247,16335.0
2020-04-30 13:30:00,334.69,334.69,333.64,333.64,17037.0,330.3359,330.3359,329.2995,329.2995,17037.0
2020-04-30 13:40:00,333.73,333.8,332.71,333.12,10459.0,329.3884,329.4574,328.3816,328.7863,10459.0
2020-04-30 13:50:00,332.98,333.51,332.41,332.5,8519.0,328.6481,329.1712,328.0855,328.1744,8519.0
2020-04-30 14:00:00,332.56,333.33,332.39,333.19,14226.0,328.2336,328.9936,328.0658,328.8554,14226.0
2020-04-30 14:10:00,333.31,334.22,333.3,333.87,14994.0,328.9738,329.872,328.964,329.5265,14994.0
2020-04-30 14:20:00,333.95,334.51,333.85,334.3,12849.0,329.6055,330.1582,329.5068,329.9509,12849.0
2020-04-30 14:30:00,334.34,334.78,333.41,333.58,12647.0,329.9904,330.4247,329.0725,329.2403,12647.0
2020-04-30 14:40:00,333.49,333.56,332.9,333.16,11251.0,329.1515,329.2206,328.5692,328.8258,11251.0
2020-04-30 14:50:00,333.13,333.42,332.74,333.22,12546.0,328.7962,329.0824,328.4112,328.885,12546.0
2020-04-30 15:00:00,333.21,333.78,332.7,333.6,16194.0,328.8751,329.4377,328.3718,329.2601,16194.0
2020-04-30 15:10:00,333.55,334.81,333.41,334.81,11801.0,329.2107,330.4543,329.0725,330.4543,11801.0
2020-04-30 15:20:00,334.84,335.07,334.33,334.52,24567.0,330.4839,330.7109,329.9806,330.1681,24567.0
2020-04-30 15:30:00,334.52,334.81,333.56,333.68,19057.0,330.1681,330.4543,329.2206,329.339,19057.0
2020-04-30 15:40:00,333.67,333.67,332.52,332.75,38263.0,329.3291,329.3291,328.1941,328.4211,38263.0
2020-04-30 15:50:00,332.87,335.46,332.72,334.68,159463.0,328.5395,331.0959,328.3915,330.326,159463.0
2020-05-01 09:30:00,330.38,331.31,326.55,327.23,35727.0,326.0819,326.9998,322.3018,322.9729,35727.0
2020-05-01 09:40:00,327.35,332.42,327.05,332.38,27435.0,323.0914,328.0954,322.7953,328.0559,27435.0
2020-05-01 09:50:00,332.53,334.0,331.47,332.64,24773.0,328.204,329.6548,327.1578,328.3125,24773.0
2020-05-01 10:00:00,333.27,334.2,331.62,332.46,27684.0,328.9343,329.8522,327.3058,328.1349,27684.0
2020-05-01 10:10:00,332.33,332.45,330.97,331.54,51697.0,328.0066,328.125,326.6643,327.2269,51697.0
2020-05-01 10:20:00,331.64,333.54,331.32,333.54,46197.0,327.3255,329.2008,327.0097,329.2008,46197.0
2020-05-01 10:30:00,333.63,334.44,332.65,333.55,43331.0,329.2897,330.0891,328.3224,329.2107,43331.0
2020-05-01 10:40:00,333.35,334.09,333.02,333.78,13846.0,329.0133,329.7437,328.6876,329.4377,13846.0
2020-05-01 10:50:00,333.58,334.0,332.98,333.0,27875.0,329.2403,329.6548,328.6481,328.6679,27875.0
2020-05-01 11:00:00,332.91,333.02,332.15,332.52,35778.0,328.579,328.6876,327.8289,328.1941,35778.0
2020-05-01 11:10:00,332.41,333.65,332.41,332.99,33517.0,328.0855,329.3094,328.0855,328.658,33517.0
2020-05-01 11:20:00,333.43,333.84,332.83,332.94,50670.0,329.0923,329.4969,328.5001,328.6086,50670.0
2020-05-01 11:30:00,333.0,333.56,332.16,333.42,33873.0,328.6679,329.2206,327.8388,329.0824,33873.0
2020-05-01 11:40:00,333.42,333.49,332.48,333.41,26917.0,329.0824,329.1515,328.1546,329.0725,26917.0
2020-05-01 11:50:00,333.38,333.97,332.97,333.59,26947.0,329.0429,329.6252,328.6382,329.2502,26947.0
2020-05-01 12:00:00,333.55,333.55,331.56,332.04,21748.0,329.2107,329.2107,327.2466,327.7203,21748.0
2020-05-01 12:10:00,332.13,332.54,331.07,331.27,10478.0,327.8092,328.2138,326.763,326.9604,10478.0
2020-05-01 12:20:00,331.29,332.49,331.09,332.34,31834.0,326.9801,328.1645,326.7827,328.0164,31834.0
2020-05-01 12:30:00,332.41,333.26,332.15,332.88,19973.0,328.0855,328.9245,327.8289,328.5494,19973.0
2020-05-01 12:40:00,332.98,333.1,332.2,333.08,37829.0,328.6481,328.7666,327.8783,328.7468,37829.0
2020-05-01 12:50:00,332.88,333.09,332.0,332.0,10905.0,328.5494,328.7567,327.6809,327.6809,10905.0
2020-05-01 13:00:00,331.96,332.05,330.79,331.0,6421.0,327.6414,327.7302,326.4866,326.6939,6421.0
2020-05-01 13:10:00,330.93,331.3,330.07,330.11,8217.0,326.6248,326.99,325.776,325.8155,8217.0
2020-05-01 13:20:00,330.09,330.58,329.64,330.58,18208.0,325.7957,326.2793,325.3516,326.2793,18208.0
2020-05-01 13:30:00,330.37,330.65,329.87,329.97,47471.0,326.0721,326.3484,325.5786,325.6773,47471.0
2020-05-01 13:40:00,330.04,330.73,329.77,330.57,19071.0,325.7464,326.4274,325.4799,326.2695,19071.0
2020-05-01 13:50:00,330.62,331.7,330.48,331.68,31225.0,326.3188,327.3848,326.1806,327.365,31225.0
2020-05-01 14:00:00,331.53,332.81,330.95,332.54,58896.0,327.217,328.4803,326.6445,328.2138,58896.0
2020-05-01 14:10:00,332.57,332.83,331.34,331.61,46407.0,328.2435,328.5001,327.0295,327.2959,46407.0
2020-05-01 14:20:00,331.84,331.98,330.78,331.18,9218.0,327.5229,327.6611,326.4767,326.8715,9218.0
2020-05-01 14:30:00,331.02,331.17,330.51,330.64,6195.0,326.7136,326.8617,326.2102,326.3386,6195.0
2020-05-01 14:40:00,330.66,330.74,330.16,330.16,8385.0,326.3583,326.4373,325.8648,325.8648,8385.0
2020-05-01 14:50:00,330.12,331.37,329.95,331.18,10256.0,325.8253,327.0591,325.6575,326.8715,10256.0
2020-05-01 15:00:00,331.1,331.64,330.83,331.49,11637.0,326.7926,327.3255,326.5261,327.1775,11637.0
2020-05-01 15:10:00,331.56,332.22,331.33,332.1,15535.0,327.2466,327.898,327.0196,327.7796,15535.0
2020-05-01 15:20:00,332.06,332.84,331.41,331.61,14415.0,327.7401,328.5099,327.0985,327.2959,14415.0
2020-05-01 15:30:00,331.54,331.61,330.11,330.56,24888.0,327.2269,327.2959,325.8155,326.2596,24888.0
2020-05-01 15:40:00,330.63,330.9,329.53,330.59,25886.0,326.3287,326.5952,325.243,326.2892,25886.0
2020-05-01 15:50:00,331.02,331.02,328.38,330.42,91718.0,326.7136,326.7136,324.108,326.1214,91718.0
2020-05-04 09:30:00,329.16,330.9,328.09,328.22,37815.0,324.8778,326.5952,323.8217,323.95,37815.0
2020-05-04 09:40:00,327.86,327.86,326.52,326.9,10151.0,323.5947,323.5947,322.2722,322.6472,10151.0
2020-05-04 09:50:00,326.72,328.08,326.72,327.32,12232.0,322.4696,323.8119,322.4696,323.0617,12232.0
2020-05-04 10:00:00,327.94,328.27,327.06,327.31,17871.0,323.6737,323.9994,322.8051,323.0519,17871.0
2020-05-04 10:10:00,327.43,327.43,326.41,326.53,12116.0,323.1703,323.1703,322.1636,322.282,12116.0
2020-05-04 10:20:00,326.7,326.7,325.33,325.99,11419.0,322.4498,322.4498,321.0976,321.7491,11419.0
2020-05-04 10:30:00,326.02,326.73,325.87,326.28,7837.0,321.7787,322.4794,321.6306,322.0353,7837.0
2020-05-04 10:40:00,326.25,326.44,325.6,326.15,13277.0,322.0057,322.1932,321.3641,321.907,13277.0
2020-05-04 10:50:00,326.21,327.39,326.1,326.99,12295.0,321.9662,323.1308,321.8576,322.736,12295.0
2020-05-04 11:00:00,326.98,329.46,326.75,329.01,31179.0,322.7262,325.1739,322.4992,324.7298,31179.0
2020-05-04 11:10:00,328.75,328.87,328.04,328.17,9304.0,324.4731,324.5916,323.7724,323.9007,9304.0
2020-05-04 11:20:00,328.21,328.72,327.81,328.17,7336.0,323.9402,324.4435,323.5454,323.9007,7336.0
2020-05-04 11:30:00,328.28,328.54,327.9,328.26,8445.0,324.0093,324.2659,323.6342,323.9895,8445.0
2020-05-04 11:40:00,328.27,328.7,327.67,328.02,14469.0,323.9994,324.4238,323.4072,323.7526,14469.0
2020-05-04 11:50:00,328.04,328.25,327.68,327.69,9459.0,323.7724,323.9797,323.4171,323.4269,9459.0
2020-05-04 12:00:00,328.12,328.12,327.32,328.01,10726.0,323.8513,323.8513,323.0617,323.7428,10726.0
2020-05-04 12:10:00,328.02,328.12,327.25,327.35,24628.0,323.7526,323.8513,322.9927,323.0914,24628.0
2020-05-04 12:20:00,327.46,327.76,327.07,327.19,8816.0,323.1999,323.496,322.815,322.9334,8816.0
2020-05-04 12:30:00,327.21,327.32,326.03,326.35,8293.0,322.9532,323.0617,321.7885,322.1044,8293.0
2020-05-04 12:40:00,326.46,326.5,326.04,326.24,7472.0,322.2129,322.2524,321.7984,321.9958,7472.0
2020-05-04 12:50:00,326.41,326.41,325.9,326.1,6557.0,322.1636,322.1636,321.6602,321.8576,6557.0
2020-05-04 13:00:00,326.12,326.83,326.11,326.75,8478.0,321.8774,322.5781,321.8675,322.4992,8478.0
2020-05-04 13:10:00,326.73,326.73,325.59,326.12,18371.0,322.4794,322.4794,321.3543,321.8774,18371.0
2020-05-04 13:20:00,326.17,326.32,325.85,326.32,11625.0,321.9267,322.0748,321.6109,322.0748,11625.0
2020-05-04 13:30:00,326.32,326.81,326.13,326.44,16194.0,322.0748,322.5584,321.8872,322.1932,16194.0
2020-05-04 13:40:00,326.55,326.64,326.13,326.4,8174.0,322.3018,322.3906,321.8872,322.1537,8174.0
2020-05-04 13:50:00,326.27,326.99,326.26,326.9,14677.0,322.0254,322.736,322.0155,322.6472,14677.0
2020-05-04 14:00:00,326.93,326.93,325.85,325.85,9350.0,322.6768,322.6768,321.6109,321.6109,9350.0
2020-05-04 14:10:00,326.08,326.7,326.04,326.33,14260.0,321.8379,322.4498,321.7984,322.0846,14260.0
2020-05-04 14:20:00,326.3,326.52,326.07,326.42,11529.0,322.055,322.2722,321.828,322.1735,11529.0
2020-05-04 14:30:00,326.34,326.81,325.79,325.79,10992.0,322.0945,322.5584,321.5517,321.5517,10992.0
2020-05-04 14:40:00,325.87,326.45,325.71,326.34,14240.0,321.6306,322.2031,321.4727,322.0945,14240.0
2020-05-04 14:50:00,326.37,326.7,326.04,326.46,13300.0,322.1241,322.4498,321.7984,322.2129,13300.0
2020-05-04 15:00:00,326.55,326.8,326.28,326.61,9240.0,322.3018,322.5485,322.0353,322.361,9240.0
2020-05-04 15:10:00,326.67,327.22,326.57,327.17,15416.0,322.4202,322.9631,322.3215,322.9137,15416.0
2020-05-04 15:20:00,327.08,327.91,327.05,327.75,15729.0,322.8249,323.6441,322.7953,323.4862,15729.0
2020-05-04 15:30:00,327.67,328.14,327.58,327.69,17694.0,323.4072,323.8711,323.3184,323.4269,17694.0
2020-05-04 15:40:00,327.81,328.34,327.21,327.36,28898.0,323.5454,324.0685,322.9532,323.1012,28898.0
2020-05-04 15:50:00,327.13,327.26,325.93,326.79,111057.0,322.8742,323.0025,321.6898,322.5386,111057.0
2020-05-05 09:30:00,331.94,332.22,328.94,330.3,39550.0,327.6216,327.898,324.6607,326.003,39550.0
2020-05-05 09:40:00,330.28,331.52,329.87,331.39,16692.0,325.9832,327.2071,325.5786,327.0788,16692.0
2020-05-05 09:50:00,331.2,333.45,330.81,333.32,20205.0,326.8913,329.112,326.5063,328.9837,20205.0
2020-05-05 10:00:00,333.48,333.75,332.03,332.75,10401.0,329.1416,329.4081,327.7105,328.4211,10401.0
2020-05-05 10:10:00,332.77,334.06,332.45,333.63,11457.0,328.4408,329.7141,328.125,329.2897,11457.0
2020-05-05 10:20:00,333.87,334.19,332.52,334.19,13787.0,329.5265,329.8424,328.1941,329.8424,13787.0
2020-05-05 10:30:00,334.06,334.82,333.66,334.82,8726.0,329.7141,330.4642,329.3193,330.4642,8726.0
2020-05-05 10:40:00,334.74,335.33,334.33,334.81,12627.0,330.3852,330.9675,329.9806,330.4543,12627.0
2020-05-05 10:50:00,334.74,334.98,334.16,334.98,8266.0,330.3852,330.6221,329.8128,330.6221,8266.0
2020-05-05 11:00:00,335.24,336.38,335.24,336.12,9560.0,330.8787,332.0039,330.8787,331.7473,9560.0
2020-05-05 11:10:00,336.07,336.62,335.67,336.12,15966.0,331.6979,332.2408,331.3031,331.7473,15966.0
2020-05-05 11:20:00,336.46,336.59,335.61,335.99,9924.0,332.0828,332.2112,331.2439,331.619,9924.0
2020-05-05 11:30:00,336.18,336.24,335.34,335.81,5222.0,331.8065,331.8657,330.9774,331.4413,5222.0
2020-05-05 11:40:00,335.75,336.74,335.68,336.44,12107.0,331.3821,332.3592,331.313,332.0631,12107.0
2020-05-05 11:50:00,336.56,336.79,335.72,336.03,18302.0,332.1815,332.4086,331.3525,331.6584,18302.0
2020-05-05 12:00:00,336.12,337.98,336.01,337.5,26773.0,331.7473,333.5831,331.6387,333.1093,26773.0
2020-05-05 12:10:00,337.52,339.2,337.51,338.9,39307.0,333.1291,334.7872,333.1192,334.4911,39307.0
2020-05-05 12:20:00,339.02,339.22,338.05,338.64,19017.0,334.6095,334.8069,333.6522,334.2345,19017.0
2020-05-05 12:30:00,338.55,338.59,338.22,338.51,14275.0,334.1457,334.1851,333.8199,334.1062,14275.0
2020-05-05 12:40:00,338.51,339.05,337.9,339.0,16921.0,334.1062,334.6391,333.5041,334.5898,16921.0
2020-05-05 12:50:00,338.99,339.08,338.59,338.82,11582.0,334.5799,334.6688,334.1851,334.4121,11582.0
2020-05-05 13:00:00,338.78,338.81,338.02,338.38,20775.0,334.3727,334.4023,333.6225,333.9779,20775.0
2020-05-05 13:10:00,338.4,338.55,338.14,338.23,17461.0,333.9976,334.1457,333.741,333.8298,17461.0
2020-05-05 13:20:00,338.1,338.61,338.05,338.61,15683.0,333.7015,334.2049,333.6522,334.2049,15683.0
2020-05-05 13:30:00,338.65,339.98,338.65,339.85,22741.0,334.2444,335.5571,334.2444,335.4287,22741.0
2020-05-05 13:40:00,339.78,339.91,339.0,339.18,20270.0,335.3597,335.488,334.5898,334.7675,20270.0
2020-05-05 13:50:00,339.34,339.34,338.71,338.79,10469.0,334.9254,334.9254,334.3036,334.3825,10469.0
2020-05-05 14:00:00,338.8,338.81,338.27,338.64,8008.0,334.3924,334.4023,333.8693,334.2345,8008.0
2020-05-05 14:10:00,338.55,339.0,338.26,338.94,9716.0,334.1457,334.5898,333.8594,334.5306,9716.0
2020-05-05 14:20:00,338.88,339.46,338.83,339.0,21707.0,334.4714,335.0438,334.422,334.5898,21707.0
2020-05-05 14:30:00,339.02,339.31,338.53,338.53,8852.0,334.6095,334.8958,334.1259,334.1259,8852.0
2020-05-05 14:40:00,338.35,339.0,338.35,339.0,12759.0,333.9483,334.5898,333.9483,334.5898,12759.0
2020-05-05 14:50:00,339.06,339.48,338.88,339.21,16863.0,334.649,335.0636,334.4714,334.7971,16863.0
2020-05-05 15:00:00,339.24,339.81,339.07,339.6,10117.0,334.8267,335.3893,334.6589,335.182,10117.0
2020-05-05 15:10:00,339.59,339.59,338.53,338.54,24026.0,335.1721,335.1721,334.1259,334.1358,24026.0
2020-05-05 15:20:00,338.64,338.66,337.0,337.4,26381.0,334.2345,334.2542,332.6158,333.0106,26381.0
2020-05-05 15:30:00,337.27,337.5,335.91,335.96,25514.0,332.8823,333.1093,331.54,331.5893,25514.0
2020-05-05 15:40:00,335.84,336.81,335.71,336.54,23904.0,331.4709,332.4283,331.3426,332.1618,23904.0
2020-05-05 15:50:00,336.84,337.45,336.1,336.49,63225.0,332.4579,333.06,331.7275,332.1125,63225.0
2020-05-06 09:30:00,337.53,338.99,335.41,336.95,38090.0,333.1389,334.5799,331.0465,332.5665,38090.0
2020-05-06 09:40:00,336.48,337.07,335.68,335.69,7533.0,332.1026,332.6849,331.313,331.3229,7533.0
2020-05-06 09:50:00,335.58,337.74,335.43,337.18,13214.0,331.2143,333.3462,331.0662,332.7935,13214.0
2020-05-06 10:00:00,336.85,337.29,336.12,336.21,21815.0,332.4678,332.902,331.7473,331.8361,21815.0
2020-05-06 10:10:00,336.23,336.81,335.57,336.1,25651.0,331.8558,332.4283,331.2044,331.7275,25651.0
2020-05-06 10:20:00,336.0,336.51,335.7,335.84,17988.0,331.6288,332.1322,331.3327,331.4709,17988.0
2020-05-06 10:30:00,335.87,336.46,335.52,336.07,9360.0,331.5005,332.0828,331.1551,331.6979,9360.0
2020-05-06 10:40:00,335.99,337.01,335.82,336.79,38023.0,331.619,332.6257,331.4512,332.4086,38023.0
2020-05-06 10:50:00,336.74,336.74,336.4,336.71,18317.0,332.3592,332.3592,332.0236,332.3296,18317.0
2020-05-06 11:00:00,336.6,337.25,336.34,336.89,34000.0,332.221,332.8626,331.9644,332.5072,34000.0
2020-05-06 11:10:00,336.83,337.13,336.12,336.55,38842.0,332.448,332.7441,331.7473,332.1717,38842.0
2020-05-06 11:20:00,336.69,337.45,336.38,337.34,15452.0,332.3099,333.06,332.0039,332.9514,15452.0
2020-05-06 11:30:00,337.45,338.07,337.24,337.87,20879.0,333.06,333.6719,332.8527,333.4745,20879.0
2020-05-06 11:40:00,337.86,337.95,337.27,337.28,5229.0,333.4646,333.5535,332.8823,332.8922,5229.0
2020-05-06 11:50:00,337.25,337.29,336.49,337.25,10748.0,332.8626,332.902,332.1125,332.8626,10748.0
2020-05-06 12:00:00,337.23,337.47,336.67,336.92,9775.0,332.8428,333.0797,332.2901,332.5369,9775.0
2020-05-06 12:10:00,336.83,336.97,336.05,336.92,12492.0,332.448,332.5862,331.6782,332.5369,12492.0
2020-05-06 12:20:00,337.01,337.02,336.36,336.66,4832.0,332.6257,332.6356,331.9841,332.2802,4832.0
2020-05-06 12:30:00,336.77,337.16,336.45,336.72,20766.0,332.3888,332.7737,332.073,332.3395,20766.0
2020-05-06 12:40:00,336.7,336.87,336.26,336.66,18660.0,332.3197,332.4875,331.8854,332.2802,18660.0
2020-05-06 12:50:00,336.65,336.85,336.48,336.48,12549.0,332.2704,332.4678,332.1026,332.1026,12549.0
2020-05-06 13:00:00,336.44,337.08,336.44,336.66,10442.0,332.0631,332.6948,332.0631,332.2802,10442.0
2020-05-06 13:10:00,336.69,337.16,336.51,337.16,13813.0,332.3099,332.7737,332.1322,332.7737,13813.0
2020-05-06 13:20:00,337.35,337.41,336.41,336.9,16821.0,332.9613,333.0205,332.0335,332.5171,16821.0
2020-05-06 13:30:00,336.86,338.37,336.73,338.08,9897.0,332.4776,333.968,332.3493,333.6818,9897.0
2020-05-06 13:40:00,338.0,338.0,337.54,337.82,5904.0,333.6028,333.6028,333.1488,333.4252,5904.0
2020-05-06 13:50:00,337.74,337.89,337.11,337.11,4553.0,333.3462,333.4942,332.7244,332.7244,4553.0
2020-05-06 14:00:00,337.02,337.72,336.9,337.31,15252.0,332.6356,333.3265,332.5171,332.9218,15252.0
2020-05-06 14:10:00,337.41,337.48,336.55,337.48,9755.0,333.0205,333.0896,332.1717,333.0896,9755.0
2020-05-06 14:20:00,337.53,337.96,336.87,336.87,12772.0,333.1389,333.5633,332.4875,332.4875,12772.0
2020-05-06 14:30:00,336.86,337.16,336.42,336.95,12192.0,332.4776,332.7737,332.0434,332.5665,12192.0
2020-05-06 14:40:00,336.92,337.0,336.23,336.88,12693.0,332.5369,332.6158,331.8558,332.4974,12693.0
2020-05-06 14:50:00,336.77,337.12,336.45,336.58,10700.0,332.3888,332.7343,332.073,332.2013,10700.0
2020-05-06 15:00:00,336.48,337.14,336.39,336.93,16822.0,332.1026,332.754,332.0138,332.5467,16822.0
2020-05-06 15:10:00,336.93,337.23,336.29,337.23,13834.0,332.5467,332.8428,331.9151,332.8428,13834.0
2020-05-06 15:20:00,337.24,337.37,336.66,336.74,11518.0,332.8527,332.981,332.2802,332.3592,11518.0
2020-05-06 15:30:00,336.65,336.66,336.0,336.2,30637.0,332.2704,332.2802,331.6288,331.8262,30637.0
2020-05-06 15:40:00,336.19,336.58,335.74,335.86,52710.0,331.8164,332.2013,331.3722,331.4906,52710.0
2020-05-06 15:50:00,335.72,336.73,335.09,335.15,85375.0,331.3525,332.3493,330.7307,330.7899,85375.0
2020-05-07 09:30:00,339.3,339.3,335.35,335.72,24892.0,334.8859,334.8859,330.9873,331.3525,24892.0
2020-05-07 09:40:00,335.98,336.76,335.26,335.9,12526.0,331.6091,332.3789,330.8985,331.5301,12526.0
2020-05-07 09:50:00,336.09,337.19,335.84,336.47,23855.0,331.7177,332.8033,331.4709,332.0927,23855.0
2020-05-07 10:00:00,336.45,336.82,335.59,335.72,31071.0,332.073,332.4382,331.2242,331.3525,31071.0
2020-05-07 10:10:00,335.82,336.69,335.38,336.36,20660.0,331.4512,332.3099,331.0169,331.9841,20660.0
2020-05-07 10:20:00,336.35,336.54,335.85,336.32,8164.0,331.9743,332.1618,331.4808,331.9447,8164.0
2020-05-07 10:30:00,336.33,336.87,335.61,335.85,9028.0,331.9545,332.4875,331.2439,331.4808,9028.0
2020-05-07 10:40:00,336.04,336.4,335.45,335.77,11971.0,331.6683,332.0236,331.086,331.4018,11971.0
2020-05-07 10:50:00,335.67,336.57,335.59,336.22,14693.0,331.3031,332.1914,331.2242,331.846,14693.0
2020-05-07 11:00:00,336.35,337.97,336.23,337.48,22297.0,331.9743,333.5732,331.8558,333.0896,22297.0
2020-05-07 11:10:00,337.55,338.94,337.49,338.61,22606.0,333.1587,334.5306,333.0994,334.2049,22606.0
2020-05-07 11:20:00,338.44,339.05,338.27,338.85,27978.0,334.0371,334.6391,333.8693,334.4418,27978.0
2020-05-07 11:30:00,338.91,339.48,338.33,338.6,59509.0,334.501,335.0636,333.9285,334.195,59509.0
2020-05-07 11:40:00,338.59,339.49,338.27,338.98,53094.0,334.1851,335.0734,333.8693,334.5701,53094.0
2020-05-07 11:50:00,339.12,339.89,339.06,339.64,14085.0,334.7082,335.4682,334.649,335.2215,14085.0
2020-05-07 12:00:00,339.68,341.49,339.68,341.42,28294.0,335.261,337.0474,335.261,336.9783,28294.0
2020-05-07 12:10:00,341.46,342.06,341.22,342.06,19766.0,337.0178,337.61,336.7809,337.61,19766.0
2020-05-07 12:20:00,342.0,342.32,340.8,340.8,21197.0,337.5508,337.8666,336.3664,336.3664,21197.0
2020-05-07 12:30:00,340.87,341.67,340.66,341.35,21889.0,336.4355,337.2251,336.2282,336.9092,21889.0
2020-05-07 12:40:00,341.35,341.75,340.86,341.69,22866.0,336.9092,337.304,336.4256,337.2448,22866.0
2020-05-07 12:50:00,341.7,341.94,341.24,341.46,11930.0,337.2547,337.4916,336.8007,337.0178,11930.0
2020-05-07 13:00:00,341.52,341.86,341.05,341.46,24326.0,337.077,337.4126,336.6131,337.0178,24326.0
2020-05-07 13:10:00,341.54,342.0,341.3,341.44,13808.0,337.0968,337.5508,336.8599,336.9981,13808.0
2020-05-07 13:20:00,341.38,341.83,341.26,341.4,20749.0,336.9388,337.383,336.8204,336.9586,20749.0
2020-05-07 13:30:00,341.48,341.84,340.82,340.91,22837.0,337.0375,337.3929,336.3861,336.475,22837.0
2020-05-07 13:40:00,340.82,341.34,340.63,341.0,50392.0,336.3861,336.8994,336.1986,336.5638,50392.0
2020-05-07 13:50:00,341.01,341.03,340.41,340.46,50828.0,336.5737,336.5934,335.9815,336.0308,50828.0
2020-05-07 14:00:00,340.46,340.78,340.32,340.42,20895.0,336.0308,336.3466,335.8926,335.9913,20895.0
2020-05-07 14:10:00,340.42,341.01,340.34,340.5,19822.0,335.9913,336.5737,335.9124,336.0703,19822.0
2020-05-07 14:20:00,340.52,340.68,340.21,340.42,26546.0,336.09,336.2479,335.7841,335.9913,26546.0
2020-05-07 14:30:00,340.52,340.61,340.24,340.56,17688.0,336.09,336.1789,335.8137,336.1295,17688.0
2020-05-07 14:40:00,340.52,340.61,339.65,339.79,46296.0,336.09,336.1789,335.2313,335.3695,46296.0
2020-05-07 14:50:00,339.74,340.5,339.28,340.34,13434.0,335.3202,336.0703,334.8662,335.9124,13434.0
2020-05-07 15:00:00,340.26,341.16,339.79,341.13,23110.0,335.8334,336.7217,335.3695,336.6921,23110.0
2020-05-07 15:10:00,341.09,341.28,340.25,341.03,61972.0,336.6526,336.8401,335.8235,336.5934,61972.0
2020-05-07 15:20:00,340.96,341.25,340.86,341.0,32703.0,336.5243,336.8105,336.4256,336.5638,32703.0
2020-05-07 15:30:00,341.0,341.16,340.09,340.21,69912.0,336.5638,336.7217,335.6656,335.7841,69912.0
2020-05-07 15:40:00,340.12,340.35,338.24,338.24,50499.0,335.6952,335.9222,333.8397,333.8397,50499.0
2020-05-07 15:50:00,338.47,339.27,337.52,338.59,139316.0,334.0667,334.8563,333.1291,334.1851,139316.0
2020-05-08 09:30:00,343.86,343.86,336.04,337.42,68690.0,339.3866,339.3866,331.6683,333.0304,68690.0
2020-05-08 09:40:00,337.88,338.15,336.69,337.64,22496.0,333.4844,333.7509,332.3099,333.2475,22496.0
2020-05-08 09:50:00,337.37,337.39,334.21,335.0,56919.0,332.981,333.0007,329.8621,330.6418,56919.0
2020-05-08 10:00:00,335.18,336.11,334.77,335.65,24579.0,330.8195,331.7374,330.4148,331.2834,24579.0
2020-05-08 10:10:00,335.67,336.02,334.72,335.84,17447.0,331.3031,331.6486,330.3655,331.4709,17447.0
2020-05-08 10:20:00,335.8,335.97,335.01,335.03,15552.0,331.4314,331.5992,330.6517,330.6714,15552.0
2020-05-08 10:30:00,335.17,335.44,334.67,334.81,22759.0,330.8096,331.0761,330.3161,330.4543,22759.0
2020-05-08 10:40:00,334.79,335.06,333.52,333.52,24054.0,330.4346,330.7011,329.1811,329.1811,24054.0
2020-05-08 10:50:00,333.54,334.52,333.28,334.26,20592.0,329.2008,330.1681,328.9442,329.9115,20592.0
2020-05-08 11:00:00,334.3,334.41,333.03,333.45,17984.0,329.9509,330.0595,328.6975,329.112,17984.0
2020-05-08 11:10:00,333.46,333.74,333.17,333.72,14395.0,329.1219,329.3982,328.8356,329.3785,14395.0
2020-05-08 11:20:00,333.73,334.73,333.68,334.62,33489.0,329.3884,330.3753,329.339,330.2668,33489.0
2020-05-08 11:30:00,334.62,335.35,334.53,335.28,15077.0,330.2668,330.9873,330.178,330.9182,15077.0
2020-05-08 11:40:00,335.27,336.03,335.15,336.03,15308.0,330.9083,331.6584,330.7899,331.6584,15308.0
2020-05-08 11:50:00,336.05,336.05,335.16,335.16,11077.0,331.6782,331.6782,330.7998,330.7998,11077.0
2020-05-08 12:00:00,335.14,335.28,334.16,334.28,18379.0,330.78,330.9182,329.8128,329.9312,18379.0
2020-05-08 12:10:00,334.21,334.28,333.44,333.63,25302.0,329.8621,329.9312,329.1021,329.2897,25302.0
2020-05-08 12:20:00,333.61,334.81,333.52,334.8,12797.0,329.2699,330.4543,329.1811,330.4444,12797.0
2020-05-08 12:30:00,334.73,335.37,334.67,335.0,9596.0,330.3753,331.007,330.3161,330.6418,9596.0
2020-05-08 12:40:00,335.0,335.38,334.78,334.81,10580.0,330.6418,331.0169,330.4247,330.4543,10580.0
2020-05-08 12:50:00,334.79,335.17,334.66,335.13,14234.0,330.4346,330.8096,330.3063,330.7701,14234.0
2020-05-08 13:00:00,335.15,335.17,333.77,333.86,21779.0,330.7899,330.8096,329.4278,329.5167,21779.0
2020-05-08 13:10:00,333.77,335.0,333.77,333.97,19461.0,329.4278,330.6418,329.4278,329.6252,19461.0
2020-05-08 13:20:00,334.03,334.23,333.56,333.56,20083.0,329.6845,329.8819,329.2206,329.2206,20083.0
2020-05-08 13:30:00,333.58,334.2,333.49,334.19,17318.0,329.2403,329.8522,329.1515,329.8424,17318.0
2020-05-08 13:40:00,334.27,334.79,333.43,333.43,29193.0,329.9213,330.4346,329.0923,329.0923,29193.0
2020-05-08 13:50:00,333.37,333.63,332.76,332.8,16539.0,329.033,329.2897,328.431,328.4705,16539.0
2020-05-08 14:00:00,332.84,333.07,331.82,331.96,26876.0,328.5099,328.7369,327.5032,327.6414,26876.0
2020-05-08 14:10:00,332.02,332.8,331.72,331.81,18477.0,327.7006,328.4705,327.4045,327.4933,18477.0
2020-05-08 14:20:00,331.94,332.45,331.83,332.08,24780.0,327.6216,328.125,327.5131,327.7598,24780.0
2020-05-08 14:30:00,332.21,332.45,331.11,331.27,33036.0,327.8881,328.125,326.8024,326.9604,33036.0
2020-05-08 14:40:00,331.23,331.75,330.71,331.03,34877.0,326.9209,327.4341,326.4076,326.7235,34877.0
2020-05-08 14:50:00,331.07,331.18,330.58,331.04,27536.0,326.763,326.8715,326.2793,326.7334,27536.0
2020-05-08 15:00:00,331.25,331.55,330.36,331.46,28127.0,326.9406,327.2367,326.0622,327.1479,28127.0
2020-05-08 15:10:00,331.47,332.12,330.91,331.38,21858.0,327.1578,327.7993,326.605,327.0689,21858.0
2020-05-08 15:20:00,331.48,333.42,331.48,333.0,27088.0,327.1676,329.0824,327.1676,328.6679,27088.0
2020-05-08 15:30:00,332.97,333.5,332.87,333.37,31064.0,328.6382,329.1614,328.5395,329.033,31064.0
2020-05-08 15:40:00,333.4,333.78,332.57,333.02,49376.0,329.0627,329.4377,328.2435,328.6876,49376.0
2020-05-08 15:50:00,332.93,333.53,331.21,331.93,124379.0,328.5988,329.191,326.9011,327.6118,124379.0
2020-05-11 09:30:00,331.34,334.84,331.1,334.84,44523.0,327.0295,330.4839,326.7926,330.4839,44523.0
2020-05-11 09:40:00,334.82,334.95,333.41,333.46,22980.0,330.4642,330.5925,329.0725,329.1219,22980.0
2020-05-11 09:50:00,333.61,334.32,333.43,333.46,26131.0,329.2699,329.9707,329.0923,329.1219,26131.0
2020-05-11 10:00:00,333.5,335.46,333.07,335.26,48201.0,329.1614,331.0959,328.7369,330.8985,48201.0
2020-05-11 10:10:00,335.18,337.2,334.94,334.94,25313.0,330.8195,332.8132,330.5826,330.5826,25313.0
2020-05-11 10:20:00,334.85,335.8,334.84,335.07,10678.0,330.4938,331.4314,330.4839,330.7109,10678.0
2020-05-11 10:30:00,335.02,335.53,334.65,335.25,20299.0,330.6616,331.1649,330.2964,330.8886,20299.0
2020-05-11 10:40:00,335.42,336.13,335.14,335.9,24672.0,331.0564,331.7571,330.78,331.5301,24672.0
2020-05-11 10:50:00,335.96,335.96,335.01,335.21,26783.0,331.5893,331.5893,330.6517,330.8491,26783.0
2020-05-11 11:00:00,335.08,335.53,334.85,334.88,14928.0,330.7208,331.1649,330.4938,330.5234,14928.0
2020-05-11 11:10:00,334.89,335.64,334.77,335.46,14445.0,330.5333,331.2735,330.4148,331.0959,14445.0
2020-05-11 11:20:00,335.43,335.43,334.98,335.2,28930.0,331.0662,331.0662,330.6221,330.8392,28930.0
2020-05-11 11:30:00,335.16,335.52,335.01,335.03,25648.0,330.7998,331.1551,330.6517,330.6714,25648.0
2020-05-11 11:40:00,335.06,335.81,334.48,335.41,19115.0,330.7011,331.4413,330.1286,331.0465,19115.0
2020-05-11 11:50:00,335.21,335.6,334.73,335.6,8849.0,330.8491,331.234,330.3753,331.234,8849.0
2020-05-11 12:00:00,335.43,336.01,334.84,335.81,10320.0,331.0662,331.6387,330.4839,331.4413,10320.0
2020-05-11 12:10:00,335.79,336.56,335.69,336.37,14108.0,331.4216,332.1815,331.3229,331.994,14108.0
2020-05-11 12:20:00,336.55,337.47,336.5,337.47,11089.0,332.1717,333.0797,332.1223,333.0797,11089.0
2020-05-11 12:30:00,337.51,338.97,337.35,338.55,12010.0,333.1192,334.5602,332.9613,334.1457,12010.0
2020-05-11 12:40:00,338.49,339.45,338.48,339.03,13106.0,334.0864,335.0339,334.0766,334.6194,13106.0
2020-05-11 12:50:00,339.13,339.89,339.12,339.57,13631.0,334.7181,335.4682,334.7082,335.1524,13631.0
2020-05-11 13:00:00,339.57,340.33,339.16,340.22,19074.0,335.1524,335.9025,334.7477,335.7939,19074.0
2020-05-11 13:10:00,340.31,340.31,339.65,340.12,9599.0,335.8828,335.8828,335.2313,335.6952,9599.0
2020-05-11 13:20:00,340.16,340.44,340.01,340.3,11103.0,335.7347,336.0111,335.5867,335.8729,11103.0
2020-05-11 13:30:00,340.39,340.65,340.06,340.39,14045.0,335.9617,336.2183,335.636,335.9617,14045.0
2020-05-11 13:40:00,340.45,340.62,339.72,339.8,8803.0,336.0209,336.1887,335.3004,335.3794,8803.0
2020-05-11 13:50:00,339.87,339.95,339.45,339.64,12839.0,335.4485,335.5274,335.0339,335.2215,12839.0
2020-05-11 14:00:00,339.73,339.94,338.73,339.19,9427.0,335.3103,335.5176,334.3233,334.7773,9427.0
2020-05-11 14:10:00,339.19,339.69,338.84,339.4,7174.0,334.7773,335.2708,334.4319,334.9846,7174.0
2020-05-11 14:20:00,339.56,339.79,338.63,339.4,14329.0,335.1425,335.3695,334.2246,334.9846,14329.0
2020-05-11 14:30:00,339.37,340.11,339.22,340.02,8103.0,334.955,335.6854,334.8069,335.5965,8103.0
2020-05-11 14:40:00,339.85,340.14,339.66,339.99,13732.0,335.4287,335.715,335.2412,335.5669,13732.0
2020-05-11 14:50:00,340.07,340.59,340.07,340.14,14145.0,335.6459,336.1591,335.6459,335.715,14145.0
2020-05-11 15:00:00,340.23,340.75,340.16,340.25,14775.0,335.8038,336.317,335.7347,335.8235,14775.0
2020-05-11 15:10:00,340.25,340.6,339.4,339.66,10801.0,335.8235,336.169,334.9846,335.2412,10801.0
2020-05-11 15:20:00,339.7,339.73,339.23,339.5,9235.0,335.2807,335.3103,334.8168,335.0833,9235.0
2020-05-11 15:30:00,339.37,340.03,338.92,339.83,22250.0,334.955,335.6064,334.5108,335.409,22250.0
2020-05-11 15:40:00,339.97,341.35,339.82,340.13,39594.0,335.5472,336.9092,335.3991,335.7051,39594.0
2020-05-11 15:50:00,339.97,340.56,339.65,340.17,62086.0,335.5472,336.1295,335.2313,335.7446,62086.0
2020-05-12 09:30:00,340.38,341.61,336.89,337.55,48439.0,335.9518,337.1658,332.5072,333.1587,48439.0
2020-05-12 09:40:00,337.56,338.0,336.6,337.41,50998.0,333.1685,333.6028,332.221,333.0205,50998.0
2020-05-12 09:50:00,337.49,337.64,336.62,337.24,28043.0,333.0994,333.2475,332.2408,332.8527,28043.0
2020-05-12 10:00:00,337.37,337.64,336.87,337.14,14925.0,332.981,333.2475,332.4875,332.754,14925.0
2020-05-12 10:10:00,337.19,337.28,336.09,336.2,27444.0,332.8033,332.8922,331.7177,331.8262,27444.0
2020-05-12 10:20:00,336.03,336.45,335.74,336.12,53213.0,331.6584,332.073,331.3722,331.7473,53213.0
2020-05-12 10:30:00,336.22,336.89,336.0,336.41,48022.0,331.846,332.5072,331.6288,332.0335,48022.0
2020-05-12 10:40:00,336.33,337.19,336.12,336.31,64748.0,331.9545,332.8033,331.7473,331.9348,64748.0
2020-05-12 10:50:00,336.42,337.13,336.42,336.85,49453.0,332.0434,332.7441,332.0434,332.4678,49453.0
2020-05-12 11:00:00,336.85,337.73,336.72,337.6,48836.0,332.4678,333.3363,332.3395,333.208,48836.0
2020-05-12 11:10:00,337.72,338.45,337.68,338.16,20881.0,333.3265,334.047,333.287,333.7607,20881.0
2020-05-12 11:20:00,338.03,338.44,337.45,337.72,13025.0,333.6324,334.0371,333.06,333.3265,13025.0
2020-05-12 11:30:00,337.58,337.73,336.32,336.45,15658.0,333.1883,333.3363,331.9447,332.073,15658.0
2020-05-12 11:40:00,336.35,336.8,336.23,336.5,15352.0,331.9743,332.4184,331.8558,332.1223,15352.0
2020-05-12 11:50:00,336.62,338.18,336.61,338.18,3500.0,332.2408,333.7805,332.2309,333.7805,3500.0
2020-05-12 12:00:00,338.09,338.67,337.89,338.21,17240.0,333.6916,334.2641,333.4942,333.8101,17240.0
2020-05-12 12:10:00,338.15,338.16,337.67,338.12,15216.0,333.7509,333.7607,333.2771,333.7212,15216.0
2020-05-12 12:20:00,338.18,338.2,337.37,337.64,19986.0,333.7805,333.8002,332.981,333.2475,19986.0
2020-05-12 12:30:00,337.65,337.83,337.22,337.49,17274.0,333.2574,333.435,332.833,333.0994,17274.0
2020-05-12 12:40:00,337.7,337.79,337.29,337.52,17189.0,333.3067,333.3955,332.902,333.1291,17189.0
2020-05-12 12:50:00,337.5,337.8,337.13,337.67,13827.0,333.1093,333.4054,332.7441,333.2771,13827.0
2020-05-12 13:00:00,337.69,337.8,337.13,337.5,26837.0,333.2968,333.4054,332.7441,333.1093,26837.0
2020-05-12 13:10:00,337.5,337.5,336.53,336.57,6480.0,333.1093,333.1093,332.1519,332.1914,6480.0
2020-05-12 13:20:00,336.71,336.97,336.45,336.96,6817.0,332.3296,332.5862,332.073,332.5763,6817.0
2020-05-12 13:30:00,337.07,337.33,336.9,337.12,7435.0,332.6849,332.9415,332.5171,332.7343,7435.0
2020-05-12 13:40:00,337.12,337.35,336.0,337.03,25232.0,332.7343,332.9613,331.6288,332.6454,25232.0
2020-05-12 13:50:00,337.08,337.35,336.87,337.08,12652.0,332.6948,332.9613,332.4875,332.6948,12652.0
2020-05-12 14:00:00,337.09,337.56,336.9,337.22,15031.0,332.7046,333.1685,332.5171,332.833,15031.0
2020-05-12 14:10:00,337.25,337.35,336.5,336.5,12375.0,332.8626,332.9613,332.1223,332.1223,12375.0
2020-05-12 14:20:00,336.93,337.22,336.93,337.04,9999.0,332.5467,332.833,332.5467,332.6553,9999.0
2020-05-12 14:30:00,336.93,337.09,336.35,336.99,13571.0,332.5467,332.7046,331.9743,332.6059,13571.0
2020-05-12 14:40:00,337.19,337.25,336.25,336.88,13335.0,332.8033,332.8626,331.8756,332.4974,13335.0
2020-05-12 14:50:00,336.84,337.28,336.84,336.91,23851.0,332.4579,332.8922,332.4579,332.527,23851.0
2020-05-12 15:00:00,336.87,337.06,336.35,336.35,10929.0,332.4875,332.675,331.9743,331.9743,10929.0
2020-05-12 15:10:00,336.26,336.52,335.27,335.31,27694.0,331.8854,332.1421,330.9083,330.9478,27694.0
2020-05-12 15:20:00,335.26,335.36,334.55,334.7,12167.0,330.8985,330.9972,330.1977,330.3457,12167.0
2020-05-12 15:30:00,334.69,335.28,334.23,334.78,22240.0,330.3359,330.9182,329.8819,330.4247,22240.0
2020-05-12 15:40:00,334.75,334.81,332.88,332.96,31498.0,330.3951,330.4543,328.5494,328.6284,31498.0
2020-05-12 15:50:00,332.75,333.51,331.85,332.08,74689.0,328.4211,329.1712,327.5328,327.7598,74689.0
2020-05-13 09:30:00,335.18,335.34,332.04,332.84,100738.0,330.8195,330.9774,327.7203,328.5099,100738.0
2020-05-13 09:40:00,332.92,335.84,332.14,335.82,73866.0,328.5889,331.4709,327.819,331.4512,73866.0
2020-05-13 09:50:00,335.67,336.83,334.79,335.41,85111.0,331.3031,332.448,330.4346,331.0465,85111.0
2020-05-13 10:00:00,335.44,337.63,335.41,337.63,78199.0,331.0761,333.2376,331.0465,333.2376,78199.0
2020-05-13 10:10:00,337.88,338.21,336.62,337.09,35561.0,333.4844,333.8101,332.2408,332.7046,35561.0
2020-05-13 10:20:00,337.12,339.08,336.99,338.58,48815.0,332.7343,334.6688,332.6059,334.1753,48815.0
2020-05-13 10:30:00,338.58,340.2,338.36,339.55,51464.0,334.1753,335.7742,333.9581,335.1326,51464.0
2020-05-13 10:40:00,339.56,340.09,338.87,339.04,24670.0,335.1425,335.6656,334.4615,334.6293,24670.0
2020-05-13 10:50:00,338.92,339.07,338.11,338.5,31826.0,334.5108,334.6589,333.7114,334.0963,31826.0
2020-05-13 11:00:00,338.51,339.31,338.46,339.18,21561.0,334.1062,334.8958,334.0568,334.7675,21561.0
2020-05-13 11:10:00,339.16,339.57,338.4,338.83,17458.0,334.7477,335.1524,333.9976,334.422,17458.0
2020-05-13 11:20:00,338.9,339.03,338.28,339.03,44931.0,334.4911,334.6194,333.8792,334.6194,44931.0
2020-05-13 11:30:00,339.01,339.14,337.01,337.26,27879.0,334.5997,334.728,332.6257,332.8724,27879.0
2020-05-13 11:40:00,337.39,337.46,335.27,335.51,15310.0,333.0007,333.0698,330.9083,331.1452,15310.0
2020-05-13 11:50:00,335.66,336.05,334.62,335.09,12374.0,331.2933,331.6782,330.2668,330.7307,12374.0
2020-05-13 12:00:00,335.2,335.35,334.12,334.87,19327.0,330.8392,330.9873,329.7733,330.5135,19327.0
2020-05-13 12:10:00,334.66,335.22,334.16,334.35,32599.0,330.3063,330.859,329.8128,330.0003,32599.0
2020-05-13 12:20:00,334.33,335.23,334.2,334.94,20917.0,329.9806,330.8688,329.8522,330.5826,20917.0
2020-05-13 12:30:00,335.0,335.1,333.61,334.47,18950.0,330.6418,330.7405,329.2699,330.1187,18950.0
2020-05-13 12:40:00,334.39,335.12,333.79,334.97,8808.0,330.0398,330.7603,329.4476,330.6122,8808.0
2020-05-13 12:50:00,335.03,335.33,334.2,334.41,24082.0,330.6714,330.9675,329.8522,330.0595,24082.0
2020-05-13 13:00:00,334.56,334.56,332.38,332.55,11682.0,330.2076,330.2076,328.0559,328.2237,11682.0
2020-05-13 13:10:00,332.67,333.71,332.53,332.81,16232.0,328.3421,329.3686,328.204,328.4803,16232.0
2020-05-13 13:20:00,332.79,332.94,332.01,332.66,13239.0,328.4606,328.6086,327.6907,328.3323,13239.0
2020-05-13 13:30:00,332.36,332.81,331.82,332.44,14024.0,328.0362,328.4803,327.5032,328.1151,14024.0
2020-05-13 13:40:00,332.66,333.22,332.19,332.78,16047.0,328.3323,328.885,327.8684,328.4507,16047.0
2020-05-13 13:50:00,333.08,333.13,332.52,332.95,13701.0,328.7468,328.7962,328.1941,328.6185,13701.0
2020-05-13 14:00:00,332.93,333.95,332.78,333.77,10599.0,328.5988,329.6055,328.4507,329.4278,10599.0
2020-05-13 14:10:00,333.86,334.53,333.56,333.58,13939.0,329.5167,330.178,329.2206,329.2403,13939.0
2020-05-13 14:20:00,333.5,333.57,332.45,332.45,12693.0,329.1614,329.2304,328.125,328.125,12693.0
2020-05-13 14:30:00,332.28,332.43,331.36,331.68,12349.0,327.9572,328.1053,327.0492,327.365,12349.0
2020-05-13 14:40:00,331.69,332.25,330.89,331.98,17549.0,327.3749,327.9276,326.5853,327.6611,17549.0
2020-05-13 14:50:00,331.8,332.12,331.11,331.18,11593.0,327.4835,327.7993,326.8024,326.8715,11593.0
2020-05-13 15:00:00,331.22,333.56,331.22,332.38,16286.0,326.911,329.2206,326.911,328.0559,16286.0
2020-05-13 15:10:00,332.5,332.73,331.56,332.25,12410.0,328.1744,328.4014,327.2466,327.9276,12410.0
2020-05-13 15:20:00,332.26,332.41,330.81,331.95,17967.0,327.9375,328.0855,326.5063,327.6315,17967.0
2020-05-13 15:30:00,331.84,333.1,331.58,332.86,41731.0,327.5229,328.7666,327.2663,328.5297,41731.0
2020-05-13 15:40:00,332.89,333.43,332.34,332.89,37054.0,328.5593,329.0923,328.0164,328.5593,37054.0
2020-05-13 15:50:00,332.89,334.78,332.86,334.19,86425.0,328.5593,330.4247,328.5297,329.8424,86425.0
2020-05-14 09:30:00,330.58,333.8,330.58,332.97,30599.0,326.2793,329.4574,326.2793,328.6382,30599.0
2020-05-14 09:40:00,332.68,333.37,331.77,332.04,10545.0,328.352,329.033,327.4539,327.7203,10545.0
2020-05-14 09:50:00,331.95,332.46,330.44,330.62,16955.0,327.6315,328.1349,326.1412,326.3188,16955.0
2020-05-14 10:00:00,330.76,331.22,329.62,330.82,13594.0,326.457,326.911,325.3318,326.5162,13594.0
2020-05-14 10:10:00,330.64,330.77,329.78,330.32,11457.0,326.3386,326.4669,325.4897,326.0227,11457.0
2020-05-14 10:20:00,330.46,331.11,330.3,330.39,11699.0,326.1609,326.8024,326.003,326.0918,11699.0
2020-05-14 10:30:00,330.33,331.43,330.18,331.07,20071.0,326.0326,327.1183,325.8845,326.763,20071.0
2020-05-14 10:40:00,330.77,331.03,329.86,330.57,8363.0,326.4669,326.7235,325.5687,326.2695,8363.0
2020-05-14 10:50:00,330.73,330.73,328.91,329.2,11864.0,326.4274,326.4274,324.6311,324.9173,11864.0
2020-05-14 11:00:00,329.39,329.63,328.38,328.89,18520.0,325.1048,325.3417,324.108,324.6113,18520.0
2020-05-14 11:10:00,329.02,330.74,328.53,330.59,14062.0,324.7396,326.4373,324.256,326.2892,14062.0
2020-05-14 11:20:00,330.76,332.02,330.26,332.02,10815.0,326.457,327.7006,325.9635,327.7006,10815.0
2020-05-14 11:30:00,332.5,333.68,332.2,332.28,8515.0,328.1744,329.339,327.8783,327.9572,8515.0
2020-05-14 11:40:00,332.21,332.48,331.97,332.12,7259.0,327.8881,328.1546,327.6513,327.7993,7259.0
2020-05-14 11:50:00,332.09,333.08,331.58,331.69,6952.0,327.7697,328.7468,327.2663,327.3749,6952.0
2020-05-14 12:00:00,331.61,332.47,331.54,332.3,12527.0,327.2959,328.1448,327.2269,327.977,12527.0
2020-05-14 12:10:00,332.45,333.01,332.14,332.49,9470.0,328.125,328.6777,327.819,328.1645,9470.0
2020-05-14 12:20:00,332.68,334.19,332.63,333.48,10585.0,328.352,329.8424,328.3027,329.1416,10585.0
2020-05-14 12:30:00,333.61,333.77,332.7,332.86,12526.0,329.2699,329.4278,328.3718,328.5297,12526.0
2020-05-14 12:40:00,332.56,332.75,332.15,332.3,11979.0,328.2336,328.4211,327.8289,327.977,11979.0
2020-05-14 12:50:00,332.32,334.02,332.21,333.68,10768.0,327.9967,329.6746,327.8881,329.339,10768.0
2020-05-14 13:00:00,333.78,334.5,333.66,334.36,13152.0,329.4377,330.1483,329.3193,330.0102,13152.0
2020-05-14 13:10:00,334.26,334.65,333.99,334.57,12079.0,329.9115,330.2964,329.645,330.2174,12079.0
2020-05-14 13:20:00,334.69,335.75,334.69,335.55,11797.0,330.3359,331.3821,330.3359,331.1847,11797.0
2020-05-14 13:30:00,335.48,335.92,335.23,335.46,15429.0,331.1156,331.5499,330.8688,331.0959,15429.0
2020-05-14 13:40:00,335.48,336.05,335.23,335.84,12510.0,331.1156,331.6782,330.8688,331.4709,12510.0
2020-05-14 13:50:00,335.87,335.9,335.21,335.44,14448.0,331.5005,331.5301,330.8491,331.0761,14448.0
2020-05-14 14:00:00,335.45,335.67,334.76,335.12,12574.0,331.086,331.3031,330.405,330.7603,12574.0
2020-05-14 14:10:00,335.24,336.14,335.16,335.66,18618.0,330.8787,331.767,330.7998,331.2933,18618.0
2020-05-14 14:20:00,335.71,336.24,335.55,335.82,12860.0,331.3426,331.8657,331.1847,331.4512,12860.0
2020-05-14 14:30:00,336.07,336.09,334.16,334.2,14791.0,331.6979,331.7177,329.8128,329.8522,14791.0
2020-05-14 14:40:00,334.69,334.76,333.51,333.52,10200.0,330.3359,330.405,329.1712,329.1811,10200.0
2020-05-14 14:50:00,333.43,334.57,333.2,334.5,16207.0,329.0923,330.2174,328.8653,330.1483,16207.0
2020-05-14 15:00:00,334.43,335.42,334.17,335.35,11055.0,330.0793,331.0564,329.8226,330.9873,11055.0
2020-05-14 15:10:00,335.05,335.51,334.67,335.28,6664.0,330.6912,331.1452,330.3161,330.9182,6664.0
2020-05-14 15:20:00,335.37,336.75,335.35,336.61,13949.0,331.007,332.3691,330.9873,332.2309,13949.0
2020-05-14 15:30:00,336.72,337.02,335.75,336.13,19490.0,332.3395,332.6356,331.3821,331.7571,19490.0
2020-05-14 15:40:00,336.12,337.07,335.45,337.06,32329.0,331.7473,332.6849,331.086,332.675,32329.0
2020-05-14 15:50:00,337.06,337.8,336.35,337.5,88893.0,332.675,333.4054,331.9743,333.1093,88893.0
2020-05-15 09:30:00,337.5,337.5,335.37,336.2,67208.0,333.1093,333.1093,331.007,331.8262,67208.0
2020-05-15 09:40:00,336.69,337.4,336.31,337.4,19323.0,332.3099,333.0106,331.9348,333.0106,19323.0
2020-05-15 09:50:00,337.3,339.54,337.16,339.54,16566.0,332.9119,335.1228,332.7737,335.1228,16566.0
2020-05-15 10:00:00,339.78,340.61,339.34,339.84,20235.0,335.3597,336.1789,334.9254,335.4189,20235.0
2020-05-15 10:10:00,340.08,341.59,340.08,340.94,12687.0,335.6557,337.1461,335.6557,336.5046,12687.0
2020-05-15 10:20:00,341.02,341.07,339.87,340.33,29365.0,336.5835,336.6329,335.4485,335.9025,29365.0
2020-05-15 10:30:00,340.25,340.55,339.52,340.15,26687.0,335.8235,336.1196,335.103,335.7248,26687.0
2020-05-15 10:40:00,340.04,340.28,339.69,339.88,11636.0,335.6163,335.8531,335.2708,335.4584,11636.0
2020-05-15 10:50:00,339.81,340.0,338.9,339.7,31225.0,335.3893,335.5768,334.4911,335.2807,31225.0
2020-05-15 11:00:00,339.57,339.94,338.96,339.69,27563.0,335.1524,335.5176,334.5503,335.2708,27563.0
2020-05-15 11:10:00,339.68,339.96,339.55,339.85,14779.0,335.261,335.5373,335.1326,335.4287,14779.0
2020-05-15 11:20:00,339.74,339.9,339.21,339.61,26010.0,335.3202,335.4781,334.7971,335.1919,26010.0
2020-05-15 11:30:00,339.53,340.52,339.53,340.24,14110.0,335.1129,336.09,335.1129,335.8137,14110.0
2020-05-15 11:40:00,340.33,340.6,339.76,340.49,16697.0,335.9025,336.169,335.3399,336.0604,16697.0
2020-05-15 11:50:00,340.44,341.2,340.15,341.2,15937.0,336.0111,336.7612,335.7248,336.7612,15937.0
2020-05-15 12:00:00,341.21,341.4,340.3,340.8,15000.0,336.771,336.9586,335.8729,336.3664,15000.0
2020-05-15 12:10:00,340.8,340.82,340.14,340.67,12681.0,336.3664,336.3861,335.715,336.2381,12681.0
2020-05-15 12:20:00,340.75,341.21,340.75,340.92,14203.0,336.317,336.771,336.317,336.4848,14203.0
2020-05-15 12:30:00,340.84,341.26,340.52,341.1,7348.0,336.4059,336.8204,336.09,336.6625,7348.0
2020-05-15 12:40:00,341.15,341.47,339.39,339.77,12929.0,336.7118,337.0277,334.9747,335.3498,12929.0
2020-05-15 12:50:00,339.83,340.2,339.28,340.01,19387.0,335.409,335.7742,334.8662,335.5867,19387.0
2020-05-15 13:00:00,340.1,341.05,339.89,340.93,11894.0,335.6755,336.6131,335.4682,336.4947,11894.0
2020-05-15 13:10:00,340.93,341.38,340.9,341.0,12633.0,336.4947,336.9388,336.4651,336.5638,12633.0
2020-05-15 13:20:00,341.04,341.37,340.88,341.16,11446.0,336.6033,336.929,336.4453,336.7217,11446.0
2020-05-15 13:30:00,341.1,341.25,340.34,340.51,13454.0,336.6625,336.8105,335.9124,336.0802,13454.0
2020-05-15 13:40:00,340.45,340.55,339.72,339.81,8746.0,336.0209,336.1196,335.3004,335.3893,8746.0
2020-05-15 13:50:00,339.99,340.43,339.87,340.31,10660.0,335.5669,336.0012,335.4485,335.8828,10660.0
2020-05-15 14:00:00,340.51,341.38,340.21,340.21,15359.0,336.0802,336.9388,335.7841,335.7841,15359.0
2020-05-15 14:10:00,340.16,341.06,340.16,340.95,12698.0,335.7347,336.623,335.7347,336.5144,12698.0
2020-05-15 14:20:00,341.01,341.58,340.92,340.99,11307.0,336.5737,337.1362,336.4848,336.5539,11307.0
2020-05-15 14:30:00,340.74,340.85,340.15,340.45,14476.0,336.3072,336.4157,335.7248,336.0209,14476.0
2020-05-15 14:40:00,340.65,340.83,340.23,340.59,19097.0,336.2183,336.396,335.8038,336.1591,19097.0
2020-05-15 14:50:00,340.67,341.11,340.38,340.38,18995.0,336.2381,336.6723,335.9518,335.9518,18995.0
2020-05-15 15:00:00,340.56,341.41,340.31,341.19,17876.0,336.1295,336.9684,335.8828,336.7513,17876.0
2020-05-15 15:10:00,341.21,341.68,340.92,341.31,23759.0,336.771,337.2349,336.4848,336.8697,23759.0
2020-05-15 15:20:00,341.35,341.8,341.17,341.49,27188.0,336.9092,337.3534,336.7316,337.0474,27188.0
2020-05-15 15:30:00,341.44,342.0,340.88,340.98,25014.0,336.9981,337.5508,336.4453,336.544,25014.0
2020-05-15 15:40:00,341.02,342.08,340.16,342.08,38471.0,336.5835,337.6297,335.7347,337.6297,38471.0
2020-05-15 15:50:00,341.95,343.2,341.64,343.02,99643.0,337.5014,338.7352,337.1955,338.5575,99643.0
2020-05-18 09:30:00,348.0,351.86,347.66,351.41,125917.0,343.4727,347.2825,343.1371,346.8384,125917.0
2020-05-18 09:40:00,351.01,351.32,347.9,348.42,42831.0,346.4436,346.7495,343.374,343.8873,42831.0
2020-05-18 09:50:00,348.43,348.43,347.01,347.62,15662.0,343.8971,343.8971,342.4956,343.0977,15662.0
2020-05-18 10:00:00,347.86,348.79,347.0,347.26,43055.0,343.3345,344.2524,342.4857,342.7423,43055.0
2020-05-18 10:10:00,347.26,350.43,347.05,349.7,51797.0,342.7423,345.8711,342.5351,345.1506,51797.0
2020-05-18 10:20:00,349.7,350.03,348.82,348.94,22817.0,345.1506,345.4763,344.282,344.4005,22817.0
2020-05-18 10:30:00,349.03,349.22,347.89,348.67,19413.0,344.4893,344.6768,343.3641,344.134,19413.0
2020-05-18 10:40:00,348.57,348.77,348.09,348.33,11699.0,344.0353,344.2327,343.5615,343.7984,11699.0
2020-05-18 10:50:00,348.31,349.24,348.31,349.1,11232.0,343.7787,344.6966,343.7787,344.5584,11232.0
2020-05-18 11:00:00,349.12,349.34,348.66,349.16,17739.0,344.5781,344.7953,344.1241,344.6176,17739.0
2020-05-18 11:10:00,349.16,349.87,349.03,349.78,11484.0,344.6176,345.3184,344.4893,345.2296,11484.0
2020-05-18 11:20:00,349.89,351.0,349.5,350.06,29266.0,345.3381,346.4337,344.9532,345.5059,29266.0
2020-05-18 11:30:00,350.07,350.51,349.47,350.45,18565.0,345.5158,345.9501,344.9236,345.8908,18565.0
2020-05-18 11:40:00,350.46,351.18,350.21,351.02,12955.0,345.9007,346.6113,345.654,346.4534,12955.0
2020-05-18 11:50:00,351.24,351.24,349.57,349.96,16255.0,346.6706,346.6706,345.0223,345.4072,16255.0
2020-05-18 12:00:00,349.88,349.88,348.94,349.41,12361.0,345.3283,345.3283,344.4005,344.8644,12361.0
2020-05-18 12:10:00,349.3,349.56,349.0,349.0,11236.0,344.7558,345.0124,344.4597,344.4597,11236.0
2020-05-18 12:20:00,349.12,349.43,348.59,349.0,13764.0,344.5781,344.8841,344.055,344.4597,13764.0
2020-05-18 12:30:00,349.01,349.01,348.02,348.19,7170.0,344.4696,344.4696,343.4925,343.6602,7170.0
2020-05-18 12:40:00,348.19,348.71,347.87,348.36,16593.0,343.6602,344.1735,343.3444,343.828,16593.0
2020-05-18 12:50:00,348.48,348.49,347.96,348.17,16155.0,343.9465,343.9563,343.4332,343.6405,16155.0
2020-05-18 13:00:00,348.29,348.7,348.05,348.26,8432.0,343.7589,344.1636,343.5221,343.7293,8432.0
2020-05-18 13:10:00,348.26,348.42,347.93,348.02,8773.0,343.7293,343.8873,343.4036,343.4925,8773.0
2020-05-18 13:20:00,348.03,348.39,347.99,348.16,6429.0,343.5023,343.8576,343.4628,343.6306,6429.0
2020-05-18 13:30:00,348.11,348.26,347.87,347.96,11799.0,343.5813,343.7293,343.3444,343.4332,11799.0
2020-05-18 13:40:00,348.09,348.09,347.01,347.25,14373.0,343.5615,343.5615,342.4956,342.7325,14373.0
2020-05-18 13:50:00,347.24,347.77,347.24,347.58,11438.0,342.7226,343.2457,342.7226,343.0582,11438.0
2020-05-18 14:00:00,347.57,348.64,347.57,348.56,15554.0,343.0483,344.1044,343.0483,344.0254,15554.0
2020-05-18 14:10:00,348.58,349.43,348.52,349.32,12286.0,344.0452,344.8841,343.9859,344.7755,12286.0
2020-05-18 14:20:00,349.29,349.67,349.25,349.25,14746.0,344.7459,345.121,344.7065,344.7065,14746.0
2020-05-18 14:30:00,349.25,349.36,348.78,349.04,12484.0,344.7065,344.815,344.2426,344.4992,12484.0
2020-05-18 14:40:00,349.1,349.6,348.53,349.02,11934.0,344.5584,345.0519,343.9958,344.4794,11934.0
2020-05-18 14:50:00,348.91,349.14,348.38,348.7,11811.0,344.3709,344.5979,343.8478,344.1636,11811.0
2020-05-18 15:00:00,348.82,348.9,348.18,348.22,12184.0,344.282,344.361,343.6504,343.6899,12184.0
2020-05-18 15:10:00,348.11,348.4,347.76,348.22,14275.0,343.5813,343.8675,343.2358,343.6899,14275.0
2020-05-18 15:20:00,348.2,348.44,347.94,348.44,18137.0,343.6701,343.907,343.4135,343.907,18137.0
2020-05-18 15:30:00,348.32,349.27,348.28,349.0,27955.0,343.7886,344.7262,343.7491,344.4597,27955.0
2020-05-18 15:40:00,348.97,349.98,348.97,349.83,38863.0,344.4301,345.427,344.4301,345.2789,38863.0
2020-05-18 15:50:00,349.94,350.49,346.73,346.77,80583.0,345.3875,345.9303,342.2192,342.2587,80583.0
2020-05-19 09:30:00,346.0,346.77,343.81,346.46,62464.0,341.4987,342.2587,339.3372,341.9527,62464.0
2020-05-19 09:40:00,346.03,347.25,344.44,344.74,37173.0,341.5283,342.7325,339.959,340.2551,37173.0
2020-05-19 09:50:00,345.07,345.59,344.13,345.48,20829.0,340.5808,341.0941,339.6531,340.9855,20829.0
2020-05-19 10:00:00,345.49,346.88,345.28,345.61,21716.0,340.9954,342.3673,340.7881,341.1138,21716.0
2020-05-19 10:10:00,345.55,346.45,345.36,345.39,21660.0,341.0546,341.9429,340.8671,340.8967,21660.0
2020-05-19 10:20:00,345.23,345.6,344.26,345.19,39759.0,340.7388,341.1039,339.7814,340.6993,39759.0
2020-05-19 10:30:00,345.25,345.55,343.82,343.82,19102.0,340.7585,341.0546,339.3471,339.3471,19102.0
2020-05-19 10:40:00,343.93,343.99,342.86,343.49,29175.0,339.4557,339.5149,338.3996,339.0214,29175.0
2020-05-19 10:50:00,343.48,344.04,343.48,343.6,15707.0,339.0115,339.5642,339.0115,339.13,15707.0
2020-05-19 11:00:00,343.61,344.29,343.34,344.29,41044.0,339.1398,339.811,338.8733,339.811,41044.0
2020-05-19 11:10:00,344.4,344.56,343.32,343.41,9644.0,339.9195,340.0775,338.8536,338.9424,9644.0
2020-05-19 11:20:00,343.56,343.6,341.92,342.36,12616.0,339.0905,339.13,337.4718,337.9061,12616.0
2020-05-19 11:30:00,342.11,342.94,341.82,342.74,17566.0,337.6593,338.4785,337.3731,338.2811,17566.0
2020-05-19 11:40:00,342.64,343.33,342.62,342.88,6686.0,338.1824,338.8635,338.1627,338.4193,6686.0
2020-05-19 11:50:00,342.92,343.44,342.35,342.72,6918.0,338.4588,338.972,337.8962,338.2614,6918.0
2020-05-19 12:00:00,342.81,342.84,341.94,342.19,24663.0,338.3502,338.3798,337.4916,337.7383,24663.0
2020-05-19 12:10:00,342.24,342.78,341.85,342.06,10311.0,337.7876,338.3206,337.4027,337.61,10311.0
2020-05-19 12:20:00,341.89,342.4,341.89,342.4,11086.0,337.4422,337.9456,337.4422,337.9456,11086.0
2020-05-19 12:30:00,342.48,342.48,341.41,342.01,14852.0,338.0245,338.0245,336.9684,337.5606,14852.0
2020-05-19 12:40:00,342.09,342.71,341.98,342.71,9031.0,337.6396,338.2515,337.531,338.2515,9031.0
2020-05-19 12:50:00,342.62,342.62,341.94,342.23,9685.0,338.1627,338.1627,337.4916,337.7778,9685.0
2020-05-19 13:00:00,342.12,343.13,342.1,343.06,14471.0,337.6692,338.6661,337.6495,338.597,14471.0
2020-05-19 13:10:00,343.12,343.9,343.12,343.67,13024.0,338.6562,339.4261,338.6562,339.199,13024.0
2020-05-19 13:20:00,343.66,343.93,343.47,343.64,6779.0,339.1892,339.4557,339.0016,339.1694,6779.0
2020-05-19 13:30:00,343.59,343.72,343.29,343.63,5282.0,339.1201,339.2484,338.824,339.1596,5282.0
2020-05-19 13:40:00,343.46,343.51,342.97,343.1,5289.0,338.9918,339.0411,338.5082,338.6365,5289.0
2020-05-19 13:50:00,343.02,343.18,342.59,342.82,16730.0,338.5575,338.7154,338.1331,338.3601,16730.0
2020-05-19 14:00:00,342.89,343.93,342.88,343.8,9732.0,338.4292,339.4557,338.4193,339.3274,9732.0
2020-05-19 14:10:00,343.8,344.38,343.69,344.36,9643.0,339.3274,339.8998,339.2188,339.8801,9643.0
2020-05-19 14:20:00,344.36,344.49,344.04,344.46,15843.0,339.8801,340.0084,339.5642,339.9788,15843.0
2020-05-19 14:30:00,344.48,344.98,344.35,344.71,11032.0,339.9985,340.492,339.8702,340.2255,11032.0
2020-05-19 14:40:00,344.7,345.32,344.57,345.18,32643.0,340.2156,340.8276,340.0873,340.6894,32643.0
2020-05-19 14:50:00,345.16,345.17,342.79,342.95,12988.0,340.6697,340.6795,338.3305,338.4884,12988.0
2020-05-19 15:00:00,342.7,344.29,342.44,343.66,36410.0,338.2417,339.811,337.985,339.1892,36410.0
2020-05-19 15:10:00,343.67,344.26,343.42,343.66,12387.0,339.199,339.7814,338.9523,339.1892,12387.0
2020-05-19 15:20:00,343.63,343.9,342.96,343.9,17057.0,339.1596,339.4261,338.4983,339.4261,17057.0
2020-05-19 15:30:00,343.82,343.87,342.54,343.25,21123.0,339.3471,339.3964,338.0837,338.7845,21123.0
2020-05-19 15:40:00,343.13,343.83,342.96,343.6,33337.0,338.6661,339.357,338.4983,339.13,33337.0
2020-05-19 15:50:00,343.51,343.79,342.51,342.7,71394.0,339.0411,339.3175,338.0541,338.2417,71394.0
2020-05-20 09:30:00,345.04,345.49,342.52,344.76,32846.0,340.5512,340.9954,338.064,340.2749,32846.0
2020-05-20 09:40:00,344.76,345.22,344.15,344.82,17374.0,340.2749,340.7289,339.6728,340.3341,17374.0
2020-05-20 09:50:00,344.94,345.86,343.98,345.04,14659.0,340.4525,341.3606,339.505,340.5512,14659.0
2020-05-20 10:00:00,345.17,345.5,343.45,343.75,19787.0,340.6795,341.0052,338.9819,339.278,19787.0
2020-05-20 10:10:00,343.84,345.02,343.81,345.02,15295.0,339.3668,340.5315,339.3372,340.5315,15295.0
2020-05-20 10:20:00,345.02,345.16,344.61,345.11,21394.0,340.5315,340.6697,340.1268,340.6203,21394.0
2020-05-20 10:30:00,345.22,345.33,344.84,345.05,14403.0,340.7289,340.8374,340.3538,340.5611,14403.0
2020-05-20 10:40:00,344.96,345.08,344.5,344.94,13701.0,340.4723,340.5907,340.0182,340.4525,13701.0
2020-05-20 10:50:00,344.83,344.83,344.41,344.55,10311.0,340.344,340.344,339.9294,340.0676,10311.0
2020-05-20 11:00:00,344.63,345.5,344.63,345.44,20047.0,340.1466,341.0052,340.1466,340.946,20047.0
2020-05-20 11:10:00,345.46,345.46,344.52,344.71,14637.0,340.9658,340.9658,340.038,340.2255,14637.0
2020-05-20 11:20:00,344.75,345.37,344.4,344.89,10393.0,340.265,340.8769,339.9195,340.4032,10393.0
2020-05-20 11:30:00,344.94,345.12,344.82,345.1,15901.0,340.4525,340.6302,340.3341,340.6104,15901.0
2020-05-20 11:40:00,345.0,345.57,344.93,345.57,31347.0,340.5117,341.0743,340.4427,341.0743,31347.0
2020-05-20 11:50:00,345.53,345.57,345.14,345.19,6901.0,341.0348,341.0743,340.6499,340.6993,6901.0
2020-05-20 12:00:00,345.23,345.68,344.53,344.53,27334.0,340.7388,341.1829,340.0479,340.0479,27334.0
2020-05-20 12:10:00,344.52,344.9,343.92,343.93,27978.0,340.038,340.413,339.4458,339.4557,27978.0
2020-05-20 12:20:00,343.98,344.28,343.0,343.03,11442.0,339.505,339.8011,338.5378,338.5674,11442.0
2020-05-20 12:30:00,343.03,343.8,342.91,343.65,8430.0,338.5674,339.3274,338.4489,339.1793,8430.0
2020-05-20 12:40:00,343.68,343.76,342.81,343.27,8553.0,339.2089,339.2879,338.3502,338.8042,8553.0
2020-05-20 12:50:00,343.49,343.54,343.09,343.09,24824.0,339.0214,339.0707,338.6266,338.6266,24824.0
2020-05-20 13:00:00,343.18,343.5,342.9,342.9,8555.0,338.7154,339.0313,338.4391,338.4391,8555.0
2020-05-20 13:10:00,342.99,343.31,342.48,342.56,13008.0,338.5279,338.8437,338.0245,338.1035,13008.0
2020-05-20 13:20:00,342.68,342.68,341.93,342.51,20549.0,338.2219,338.2219,337.4817,338.0541,20549.0
2020-05-20 13:30:00,342.61,343.31,342.54,343.16,7077.0,338.1528,338.8437,338.0837,338.6957,7077.0
2020-05-20 13:40:00,343.1,343.1,342.57,342.75,6375.0,338.6365,338.6365,338.1134,338.291,6375.0
2020-05-20 13:50:00,342.67,342.68,341.79,342.04,9428.0,338.2121,338.2219,337.3435,337.5903,9428.0
2020-05-20 14:00:00,342.03,342.49,341.64,341.94,12783.0,337.5804,338.0344,337.1955,337.4916,12783.0
2020-05-20 14:10:00,341.79,342.17,340.91,341.09,24802.0,337.3435,337.7186,336.475,336.6526,24802.0
2020-05-20 14:20:00,341.1,341.92,340.9,341.6,38284.0,336.6625,337.4718,336.4651,337.156,38284.0
2020-05-20 14:30:00,341.44,342.23,341.43,342.1,10740.0,336.9981,337.7778,336.9882,337.6495,10740.0
2020-05-20 14:40:00,342.11,342.32,341.9,342.32,18164.0,337.6593,337.8666,337.4521,337.8666,18164.0
2020-05-20 14:50:00,342.32,343.17,342.32,342.77,13451.0,337.8666,338.7056,337.8666,338.3108,13451.0
2020-05-20 15:00:00,342.68,342.83,342.41,342.48,14397.0,338.2219,338.37,337.9554,338.0245,14397.0
2020-05-20 15:10:00,342.33,342.45,341.71,342.12,13435.0,337.8765,337.9949,337.2645,337.6692,13435.0
2020-05-20 15:20:00,342.17,342.8,342.17,342.64,14161.0,337.7186,338.3404,337.7186,338.1824,14161.0
2020-05-20 15:30:00,342.64,343.07,342.26,342.93,26955.0,338.1824,338.6069,337.8074,338.4687,26955.0
2020-05-20 15:40:00,342.83,342.92,341.05,341.15,36152.0,338.37,338.4588,336.6131,336.7118,36152.0
2020-05-20 15:50:00,341.11,341.78,340.81,341.15,98067.0,336.6723,337.3336,336.3763,336.7118,98067.0
2020-05-21 09:30:00,340.27,340.67,336.93,339.87,30480.0,335.8433,336.2381,332.5467,335.4485,30480.0
2020-05-21 09:40:00,339.87,340.44,339.03,339.22,17793.0,335.4485,336.0111,334.6194,334.8069,17793.0
2020-05-21 09:50:00,339.17,340.12,338.86,339.68,19426.0,334.7576,335.6952,334.4516,335.261,19426.0
2020-05-21 10:00:00,339.57,339.89,339.07,339.69,24790.0,335.1524,335.4682,334.6589,335.2708,24790.0
2020-05-21 10:10:00,339.77,340.99,339.67,340.99,9659.0,335.3498,336.5539,335.2511,336.5539,9659.0
2020-05-21 10:20:00,340.93,341.97,340.52,340.92,12122.0,336.4947,337.5212,336.09,336.4848,12122.0
2020-05-21 10:30:00,340.72,340.78,339.45,339.6,14740.0,336.2874,336.3466,335.0339,335.182,14740.0
2020-05-21 10:40:00,339.78,340.47,339.59,339.68,11675.0,335.3597,336.0407,335.1721,335.261,11675.0
2020-05-21 10:50:00,339.79,339.85,338.84,338.96,11412.0,335.3695,335.4287,334.4319,334.5503,11412.0
2020-05-21 11:00:00,338.9,339.11,337.85,338.19,13940.0,334.4911,334.6984,333.4548,333.7903,13940.0
2020-05-21 11:10:00,338.03,338.17,337.09,337.32,8996.0,333.6324,333.7706,332.7046,332.9317,8996.0
2020-05-21 11:20:00,337.31,337.44,336.73,337.37,12916.0,332.9218,333.0501,332.3493,332.981,12916.0
2020-05-21 11:30:00,337.33,337.59,337.12,337.57,9705.0,332.9415,333.1981,332.7343,333.1784,9705.0
2020-05-21 11:40:00,337.5,337.69,336.49,336.67,13226.0,333.1093,333.2968,332.1125,332.2901,13226.0
2020-05-21 11:50:00,336.69,336.69,336.02,336.02,8217.0,332.3099,332.3099,331.6486,331.6486,8217.0
2020-05-21 12:00:00,336.05,337.21,336.0,336.52,23912.0,331.6782,332.8231,331.6288,332.1421,23912.0
2020-05-21 12:10:00,336.6,337.05,336.33,336.34,12175.0,332.221,332.6652,331.9545,331.9644,12175.0
2020-05-21 12:20:00,336.31,336.8,335.76,336.17,9897.0,331.9348,332.4184,331.392,331.7966,9897.0
2020-05-21 12:30:00,336.1,336.34,335.57,335.73,8926.0,331.7275,331.9644,331.2044,331.3623,8926.0
2020-05-21 12:40:00,335.8,336.84,335.79,336.41,6681.0,331.4314,332.4579,331.4216,332.0335,6681.0
2020-05-21 12:50:00,336.38,336.72,336.18,336.4,6623.0,332.0039,332.3395,331.8065,332.0236,6623.0
2020-05-21 13:00:00,336.5,337.29,336.29,336.29,22394.0,332.1223,332.902,331.9151,331.9151,22394.0
2020-05-21 13:10:00,336.48,336.81,336.38,336.44,10740.0,332.1026,332.4283,332.0039,332.0631,10740.0
2020-05-21 13:20:00,336.35,336.65,336.0,336.23,7838.0,331.9743,332.2704,331.6288,331.8558,7838.0
2020-05-21 13:30:00,336.21,336.53,335.97,336.51,8301.0,331.8361,332.1519,331.5992,332.1322,8301.0
2020-05-21 13:40:00,336.44,336.76,336.25,336.6,12911.0,332.0631,332.3789,331.8756,332.221,12911.0
2020-05-21 13:50:00,336.56,336.68,336.27,336.3,8962.0,332.1815,332.3,331.8953,331.9249,8962.0
2020-05-21 14:00:00,336.18,336.78,336.05,336.66,11773.0,331.8065,332.3987,331.6782,332.2802,11773.0
2020-05-21 14:10:00,336.56,336.73,336.07,336.07,9872.0,332.1815,332.3493,331.6979,331.6979,9872.0
2020-05-21 14:20:00,336.09,336.54,336.03,336.13,7715.0,331.7177,332.1618,331.6584,331.7571,7715.0
2020-05-21 14:30:00,336.3,336.54,335.73,335.75,7838.0,331.9249,332.1618,331.3623,331.3821,7838.0
2020-05-21 14:40:00,335.9,336.09,335.3,335.37,9680.0,331.5301,331.7177,330.9379,331.007,9680.0
2020-05-21 14:50:00,335.4,335.88,335.16,335.54,10546.0,331.0366,331.5104,330.7998,331.1748,10546.0
2020-05-21 15:00:00,335.47,336.24,334.93,335.11,24733.0,331.1057,331.8657,330.5727,330.7504,24733.0
2020-05-21 15:10:00,335.07,335.46,334.75,335.32,22420.0,330.7109,331.0959,330.3951,330.9577,22420.0
2020-05-21 15:20:00,335.37,335.78,335.13,335.63,45419.0,331.007,331.4117,330.7701,331.2636,45419.0
2020-05-21 15:30:00,335.62,336.44,335.41,336.42,17773.0,331.2538,332.0631,331.0465,332.0434,17773.0
2020-05-21 15:40:00,336.3,336.53,335.76,335.9,31166.0,331.9249,332.1519,331.392,331.5301,31166.0
2020-05-21 15:50:00,336.01,336.22,334.78,335.75,84996.0,331.6387,331.846,330.4247,331.3821,84996.0
2020-05-22 09:30:00,337.42,340.81,335.54,336.1,72251.0,333.0304,336.3763,331.1748,331.7275,72251.0
2020-05-22 09:40:00,336.0,336.61,335.64,335.89,28221.0,331.6288,332.2309,331.2735,331.5203,28221.0
2020-05-22 09:50:00,335.63,337.21,335.52,336.92,19205.0,331.2636,332.8231,331.1551,332.5369,19205.0
2020-05-22 10:00:00,337.12,337.12,335.63,336.54,17663.0,332.7343,332.7343,331.2636,332.1618,17663.0
2020-05-22 10:10:00,336.69,338.36,336.46,338.36,20799.0,332.3099,333.9581,332.0828,333.9581,20799.0
2020-05-22 10:20:00,338.38,338.96,337.39,337.65,24620.0,333.9779,334.5503,333.0007,333.2574,24620.0
2020-05-22 10:30:00,337.64,338.05,337.29,337.88,11898.0,333.2475,333.6522,332.902,333.4844,11898.0
2020-05-22 10:40:00,337.97,338.03,337.56,337.65,11086.0,333.5732,333.6324,333.1685,333.2574,11086.0
2020-05-22 10:50:00,337.59,338.05,337.06,337.19,12916.0,333.1981,333.6522,332.675,332.8033,12916.0
2020-05-22 11:00:00,337.14,337.49,336.7,337.48,11065.0,332.754,333.0994,332.3197,333.0896,11065.0
2020-05-22 11:10:00,337.46,337.96,337.2,337.96,10128.0,333.0698,333.5633,332.8132,333.5633,10128.0
2020-05-22 11:20:00,337.84,338.21,337.25,337.55,28082.0,333.4449,333.8101,332.8626,333.1587,28082.0
2020-05-22 11:30:00,337.51,339.04,337.5,338.37,23840.0,333.1192,334.6293,333.1093,333.968,23840.0
2020-05-22 11:40:00,338.52,338.75,338.0,338.07,11838.0,334.116,334.3431,333.6028,333.6719,11838.0
2020-05-22 11:50:00,338.01,338.16,337.47,337.59,11464.0,333.6127,333.7607,333.0797,333.1981,11464.0
2020-05-22 12:00:00,337.7,338.21,337.7,337.97,13227.0,333.3067,333.8101,333.3067,333.5732,13227.0
2020-05-22 12:10:00,338.0,338.1,337.33,337.67,8726.0,333.6028,333.7015,332.9415,333.2771,8726.0
2020-05-22 12:20:00,337.65,337.87,337.41,337.49,10588.0,333.2574,333.4745,333.0205,333.0994,10588.0
2020-05-22 12:30:00,337.49,338.3,337.28,338.09,7654.0,333.0994,333.8989,332.8922,333.6916,7654.0
2020-05-22 12:40:00,337.95,338.09,337.78,337.83,7868.0,333.5535,333.6916,333.3857,333.435,7868.0
2020-05-22 12:50:00,337.86,337.92,337.42,337.66,9833.0,333.4646,333.5238,333.0304,333.2672,9833.0
2020-05-22 13:00:00,337.66,338.04,337.53,337.53,7492.0,333.2672,333.6423,333.1389,333.1389,7492.0
2020-05-22 13:10:00,337.6,337.98,337.5,337.61,9997.0,333.208,333.5831,333.1093,333.2179,9997.0
2020-05-22 13:20:00,337.67,338.08,337.53,337.63,8795.0,333.2771,333.6818,333.1389,333.2376,8795.0
2020-05-22 13:30:00,337.64,337.74,337.41,337.57,8831.0,333.2475,333.3462,333.0205,333.1784,8831.0
2020-05-22 13:40:00,337.58,337.77,337.51,337.63,7215.0,333.1883,333.3758,333.1192,333.2376,7215.0
2020-05-22 13:50:00,337.61,337.65,336.85,337.35,13145.0,333.2179,333.2574,332.4678,332.9613,13145.0
2020-05-22 14:00:00,337.34,338.25,337.25,338.18,13566.0,332.9514,333.8496,332.8626,333.7805,13566.0
2020-05-22 14:10:00,338.24,338.59,337.88,337.91,8668.0,333.8397,334.1851,333.4844,333.514,8668.0
2020-05-22 14:20:00,337.85,338.76,337.84,338.67,7521.0,333.4548,334.3529,333.4449,334.2641,7521.0
2020-05-22 14:30:00,338.74,339.33,338.73,339.31,7397.0,334.3332,334.9155,334.3233,334.8958,7397.0
2020-05-22 14:40:00,339.37,339.37,338.41,338.59,9523.0,334.955,334.955,334.0075,334.1851,9523.0
2020-05-22 14:50:00,338.68,339.14,338.34,339.1,8801.0,334.274,334.728,333.9384,334.6885,8801.0
2020-05-22 15:00:00,339.12,339.2,338.73,339.1,15877.0,334.7082,334.7872,334.3233,334.6885,15877.0
2020-05-22 15:10:00,339.08,339.22,338.5,338.5,10617.0,334.6688,334.8069,334.0963,334.0963,10617.0
2020-05-22 15:20:00,338.55,338.93,338.1,338.42,14687.0,334.1457,334.5207,333.7015,334.0173,14687.0
2020-05-22 15:30:00,338.41,338.91,338.32,338.86,15717.0,334.0075,334.501,333.9186,334.4516,15717.0
2020-05-22 15:40:00,338.85,339.57,338.41,339.5,24549.0,334.4418,335.1524,334.0075,335.0833,24549.0
2020-05-22 15:50:00,339.6,340.45,339.08,340.22,77965.0,335.182,336.0209,334.6688,335.7939,77965.0
2020-05-26 09:30:00,346.25,347.22,341.03,341.31,89732.0,341.7455,342.7029,336.5934,336.8697,89732.0
2020-05-26 09:40:00,341.23,341.29,337.71,338.03,34282.0,336.7908,336.85,333.3166,333.6324,34282.0
2020-05-26 09:50:00,338.11,339.27,337.78,337.92,18473.0,333.7114,334.8563,333.3857,333.5238,18473.0
2020-05-26 10:00:00,338.28,338.71,337.48,338.02,22298.0,333.8792,334.3036,333.0896,333.6225,22298.0
2020-05-26 10:10:00,337.84,339.81,337.78,339.81,19459.0,333.4449,335.3893,333.3857,335.3893,19459.0
2020-05-26 10:20:00,339.82,339.93,338.3,339.38,22814.0,335.3991,335.5077,333.8989,334.9649,22814.0
2020-05-26 10:30:00,339.66,339.91,338.75,339.11,20073.0,335.2412,335.488,334.3431,334.6984,20073.0
2020-05-26 10:40:00,339.23,339.24,338.14,338.32,27955.0,334.8168,334.8267,333.741,333.9186,27955.0
2020-05-26 10:50:00,338.51,338.51,337.17,337.33,28322.0,334.1062,334.1062,332.7836,332.9415,28322.0
2020-05-26 11:00:00,337.51,337.83,336.79,337.32,23292.0,333.1192,333.435,332.4086,332.9317,23292.0
2020-05-26 11:10:00,337.19,337.8,336.8,336.84,23299.0,332.8033,333.4054,332.4184,332.4579,23299.0
2020-05-26 11:20:00,336.78,336.86,336.15,336.77,34793.0,332.3987,332.4776,331.7769,332.3888,34793.0
2020-05-26 11:30:00,336.77,337.58,336.74,337.08,19516.0,332.3888,333.1883,332.3592,332.6948,19516.0
2020-05-26 11:40:00,337.08,337.28,336.54,336.61,25853.0,332.6948,332.8922,332.1618,332.2309,25853.0
2020-05-26 11:50:00,336.5,337.91,336.49,337.91,14588.0,332.1223,333.514,332.1125,333.514,14588.0
2020-05-26 12:00:00,337.98,338.49,337.5,337.5,17284.0,333.5831,334.0864,333.1093,333.1093,17284.0
2020-05-26 12:10:00,337.54,337.7,336.32,336.41,19236.0,333.1488,333.3067,331.9447,332.0335,19236.0
2020-05-26 12:20:00,336.17,336.48,335.38,335.71,21593.0,331.7966,332.1026,331.0169,331.3426,21593.0
2020-05-26 12:30:00,335.66,336.34,335.54,336.24,19042.0,331.2933,331.9644,331.1748,331.8657,19042.0
2020-05-26 12:40:00,336.27,336.94,335.83,336.77,15257.0,331.8953,332.5566,331.461,332.3888,15257.0
2020-05-26 12:50:00,336.78,336.97,335.91,336.3,15686.0,332.3987,332.5862,331.54,331.9249,15686.0
2020-05-26 13:00:00,336.36,336.82,335.85,335.86,13703.0,331.9841,332.4382,331.4808,331.4906,13703.0
2020-05-26 13:10:00,335.92,336.08,335.75,335.99,21368.0,331.5499,331.7078,331.3821,331.619,21368.0
2020-05-26 13:20:00,335.99,336.68,335.43,336.52,14190.0,331.619,332.3,331.0662,332.1421,14190.0
2020-05-26 13:30:00,336.72,337.61,336.46,337.27,16978.0,332.3395,333.2179,332.0828,332.8823,16978.0
2020-05-26 13:40:00,337.25,337.54,337.03,337.38,15035.0,332.8626,333.1488,332.6454,332.9909,15035.0
2020-05-26 13:50:00,337.35,337.84,337.15,337.47,13587.0,332.9613,333.4449,332.7639,333.0797,13587.0
2020-05-26 14:00:00,337.41,337.63,337.0,337.54,17122.0,333.0205,333.2376,332.6158,333.1488,17122.0
2020-05-26 14:10:00,337.47,337.67,337.16,337.6,13335.0,333.0797,333.2771,332.7737,333.208,13335.0
2020-05-26 14:20:00,337.66,338.06,337.26,337.54,21230.0,333.2672,333.662,332.8724,333.1488,21230.0
2020-05-26 14:30:00,337.71,338.32,337.58,337.68,16999.0,333.3166,333.9186,333.1883,333.287,16999.0
2020-05-26 14:40:00,337.69,337.69,336.76,336.86,15505.0,333.2968,333.2968,332.3789,332.4776,15505.0
2020-05-26 14:50:00,336.9,337.0,336.1,336.21,17413.0,332.5171,332.6158,331.7275,331.8361,17413.0
2020-05-26 15:00:00,336.22,336.45,335.4,335.7,25377.0,331.846,332.073,331.0366,331.3327,25377.0
2020-05-26 15:10:00,335.83,336.11,335.0,335.07,28675.0,331.461,331.7374,330.6418,330.7109,28675.0
2020-05-26 15:20:00,335.06,335.53,334.77,334.77,26287.0,330.7011,331.1649,330.4148,330.4148,26287.0
2020-05-26 15:30:00,334.75,335.11,333.81,334.01,34361.0,330.3951,330.7504,329.4673,329.6647,34361.0
2020-05-26 15:40:00,333.95,334.03,333.04,333.21,52107.0,329.6055,329.6845,328.7073,328.8751,52107.0
2020-05-26 15:50:00,333.35,333.77,332.01,332.41,113937.0,329.0133,329.4278,327.6907,328.0855,113937.0
2020-05-27 09:30:00,336.51,336.51,325.39,325.46,86253.0,332.1322,332.1322,321.1569,321.2259,86253.0
2020-05-27 09:40:00,325.47,328.49,324.35,325.5,63249.0,321.2358,324.2165,320.1304,321.2654,63249.0
2020-05-27 09:50:00,325.58,328.37,325.05,326.51,48529.0,321.3444,324.0981,320.8213,322.2623,48529.0
2020-05-27 10:00:00,326.73,329.62,326.66,329.19,46208.0,322.4794,325.3318,322.4103,324.9074,46208.0
2020-05-27 10:10:00,329.12,329.42,327.78,328.0,31181.0,324.8383,325.1344,323.5158,323.7329,31181.0
2020-05-27 10:20:00,327.89,328.2,326.21,328.19,37583.0,323.6243,323.9303,321.9662,323.9204,37583.0
2020-05-27 10:30:00,328.19,329.46,327.66,327.84,28301.0,323.9204,325.1739,323.3973,323.575,28301.0
2020-05-27 10:40:00,327.81,328.74,327.12,327.16,40651.0,323.5454,324.4633,322.8644,322.9038,40651.0
2020-05-27 10:50:00,327.2,328.78,326.48,328.67,36472.0,322.9433,324.5028,322.2327,324.3942,36472.0
2020-05-27 11:00:00,328.39,328.53,327.44,328.34,31284.0,324.1178,324.256,323.1802,324.0685,31284.0
2020-05-27 11:10:00,328.34,329.62,328.17,329.46,14196.0,324.0685,325.3318,323.9007,325.1739,14196.0
2020-05-27 11:20:00,329.83,331.24,329.06,330.8,29677.0,325.5391,326.9308,324.7791,326.4965,29677.0
2020-05-27 11:30:00,330.88,331.87,330.4,331.11,23983.0,326.5754,327.5526,326.1017,326.8024,23983.0
2020-05-27 11:40:00,331.26,332.53,330.87,332.25,22503.0,326.9505,328.204,326.5656,327.9276,22503.0
2020-05-27 11:50:00,332.28,333.18,331.93,333.17,29886.0,327.9572,328.8455,327.6118,328.8356,29886.0
2020-05-27 12:00:00,333.16,335.15,333.03,334.71,30026.0,328.8258,330.7899,328.6975,330.3556,30026.0
2020-05-27 12:10:00,334.58,334.66,333.4,333.58,16386.0,330.2273,330.3063,329.0627,329.2403,16386.0
2020-05-27 12:20:00,333.49,334.54,333.37,333.94,31271.0,329.1515,330.1878,329.033,329.5956,31271.0
2020-05-27 12:30:00,334.0,334.48,333.64,334.0,17719.0,329.6548,330.1286,329.2995,329.6548,17719.0
2020-05-27 12:40:00,333.95,335.03,333.79,334.74,14436.0,329.6055,330.6714,329.4476,330.3852,14436.0
2020-05-27 12:50:00,334.74,334.81,333.8,333.99,17746.0,330.3852,330.4543,329.4574,329.645,17746.0
2020-05-27 13:00:00,333.92,334.42,333.17,333.97,16716.0,329.5759,330.0694,328.8356,329.6252,16716.0
2020-05-27 13:10:00,333.96,334.57,333.82,334.38,17670.0,329.6154,330.2174,329.4772,330.0299,17670.0
2020-05-27 13:20:00,334.49,334.49,332.58,332.72,11695.0,330.1385,330.1385,328.2533,328.3915,11695.0
2020-05-27 13:30:00,332.74,333.28,332.62,333.28,18012.0,328.4112,328.9442,328.2928,328.9442,18012.0
2020-05-27 13:40:00,333.16,334.16,333.04,334.05,12246.0,328.8258,329.8128,328.7073,329.7042,12246.0
2020-05-27 13:50:00,334.02,334.46,333.9,333.99,12892.0,329.6746,330.1089,329.5561,329.645,12892.0
2020-05-27 14:00:00,334.08,334.71,334.03,334.2,14057.0,329.7338,330.3556,329.6845,329.8522,14057.0
2020-05-27 14:10:00,334.35,335.06,334.21,334.77,16290.0,330.0003,330.7011,329.8621,330.4148,16290.0
2020-05-27 14:20:00,334.69,334.73,333.49,333.82,15202.0,330.3359,330.3753,329.1515,329.4772,15202.0
2020-05-27 14:30:00,333.88,333.99,333.43,333.65,8224.0,329.5364,329.645,329.0923,329.3094,8224.0
2020-05-27 14:40:00,333.51,333.68,332.89,333.34,21977.0,329.1712,329.339,328.5593,329.0034,21977.0
2020-05-27 14:50:00,333.36,334.28,333.27,333.96,15485.0,329.0232,329.9312,328.9343,329.6154,15485.0
2020-05-27 15:00:00,334.04,334.56,333.84,334.0,15440.0,329.6943,330.2076,329.4969,329.6548,15440.0
2020-05-27 15:10:00,334.1,334.85,333.94,334.77,12484.0,329.7535,330.4938,329.5956,330.4148,12484.0
2020-05-27 15:20:00,334.85,335.1,334.62,335.1,12390.0,330.4938,330.7405,330.2668,330.7405,12390.0
2020-05-27 15:30:00,335.05,335.69,334.58,335.28,27679.0,330.6912,331.3229,330.2273,330.9182,27679.0
2020-05-27 15:40:00,335.24,336.46,335.23,336.36,26927.0,330.8787,332.0828,330.8688,331.9841,26927.0
2020-05-27 15:50:00,336.43,337.45,336.3,337.35,86126.0,332.0532,333.06,331.9249,332.9613,86126.0
2020-05-28 09:30:00,340.94,342.5,339.97,341.53,46939.0,336.5046,338.0443,335.5472,337.0869,46939.0
2020-05-28 09:40:00,341.71,341.77,339.68,340.26,33563.0,337.2645,337.3238,335.261,335.8334,33563.0
2020-05-28 09:50:00,340.3,341.39,339.84,341.34,15776.0,335.8729,336.9487,335.4189,336.8994,15776.0
2020-05-28 10:00:00,341.5,342.2,341.12,342.2,14468.0,337.0573,337.7482,336.6822,337.7482,14468.0
2020-05-28 10:10:00,342.05,342.88,341.88,342.02,18687.0,337.6001,338.4193,337.4323,337.5705,18687.0
2020-05-28 10:20:00,341.97,343.0,341.89,342.99,18085.0,337.5212,338.5378,337.4422,338.5279,18085.0
2020-05-28 10:30:00,342.98,343.67,342.8,342.83,18789.0,338.518,339.199,338.3404,338.37,18789.0
2020-05-28 10:40:00,342.83,343.29,342.12,342.17,27723.0,338.37,338.824,337.6692,337.7186,27723.0
2020-05-28 10:50:00,342.36,343.59,342.27,343.46,15830.0,337.9061,339.1201,337.8173,338.9918,15830.0
2020-05-28 11:00:00,343.42,343.91,343.12,343.22,11278.0,338.9523,339.4359,338.6562,338.7549,11278.0
2020-05-28 11:10:00,343.31,344.4,343.24,343.44,17738.0,338.8437,339.9195,338.7746,338.972,17738.0
2020-05-28 11:20:00,343.26,344.14,342.74,343.99,16562.0,338.7944,339.6629,338.2811,339.5149,16562.0
2020-05-28 11:30:00,344.1,344.1,342.65,342.7,13229.0,339.6235,339.6235,338.1923,338.2417,13229.0
2020-05-28 11:40:00,342.77,343.05,342.35,342.81,14221.0,338.3108,338.5871,337.8962,338.3502,14221.0
2020-05-28 11:50:00,342.77,343.37,342.51,343.05,12276.0,338.3108,338.9029,338.0541,338.5871,12276.0
2020-05-28 12:00:00,343.06,343.8,342.97,343.45,11402.0,338.597,339.3274,338.5082,338.9819,11402.0
2020-05-28 12:10:00,343.33,343.71,342.75,343.53,13918.0,338.8635,339.2385,338.291,339.0609,13918.0
2020-05-28 12:20:00,343.49,343.52,341.91,342.16,10852.0,339.0214,339.051,337.4619,337.7087,10852.0
2020-05-28 12:30:00,342.25,343.06,342.05,342.67,11409.0,337.7975,338.597,337.6001,338.2121,11409.0
2020-05-28 12:40:00,342.61,342.91,342.12,342.41,15427.0,338.1528,338.4489,337.6692,337.9554,15427.0
2020-05-28 12:50:00,342.37,343.19,342.04,342.3,15362.0,337.916,338.7253,337.5903,337.8469,15362.0
2020-05-28 13:00:00,342.38,343.36,342.05,343.36,16941.0,337.9258,338.8931,337.6001,338.8931,16941.0
2020-05-28 13:10:00,343.4,344.14,343.2,344.08,13468.0,338.9326,339.6629,338.7352,339.6037,13468.0
2020-05-28 13:20:00,344.16,344.63,343.79,344.37,6637.0,339.6827,340.1466,339.3175,339.8899,6637.0
2020-05-28 13:30:00,344.56,344.83,344.28,344.62,9430.0,340.0775,340.344,339.8011,340.1367,9430.0
2020-05-28 13:40:00,344.55,344.66,344.12,344.66,12923.0,340.0676,340.1762,339.6432,340.1762,12923.0
2020-05-28 13:50:00,344.69,344.69,343.39,344.36,16518.0,340.2058,340.2058,338.9227,339.8801,16518.0
2020-05-28 14:00:00,344.49,344.75,344.4,344.56,11323.0,340.0084,340.265,339.9195,340.0775,11323.0
2020-05-28 14:10:00,344.52,345.49,344.44,345.31,14498.0,340.038,340.9954,339.959,340.8177,14498.0
2020-05-28 14:20:00,345.25,345.52,344.99,345.06,8933.0,340.7585,341.025,340.5019,340.571,8933.0
2020-05-28 14:30:00,345.16,345.63,344.88,344.93,13827.0,340.6697,341.1335,340.3933,340.4427,13827.0
2020-05-28 14:40:00,345.04,345.41,344.85,345.08,9109.0,340.5512,340.9164,340.3637,340.5907,9109.0
2020-05-28 14:50:00,345.13,345.27,344.67,345.16,13285.0,340.6401,340.7782,340.186,340.6697,13285.0
2020-05-28 15:00:00,345.23,345.42,345.1,345.25,10196.0,340.7388,340.9263,340.6104,340.7585,10196.0
2020-05-28 15:10:00,345.14,345.88,344.46,344.48,16336.0,340.6499,341.3803,339.9788,339.9985,16336.0
2020-05-28 15:20:00,344.39,344.92,344.03,344.38,18103.0,339.9097,340.4328,339.5544,339.8998,18103.0
2020-05-28 15:30:00,344.47,344.64,343.95,344.05,24785.0,339.9886,340.1564,339.4754,339.5741,24785.0
2020-05-28 15:40:00,343.94,343.94,342.79,342.89,41335.0,339.4655,339.4655,338.3305,338.4292,41335.0
2020-05-28 15:50:00,342.83,343.74,342.08,342.46,106498.0,338.37,339.2681,337.6297,338.0048,106498.0
2020-05-29 09:30:00,345.09,347.63,344.28,344.9,40468.0,340.6006,343.1075,339.8011,340.413,40468.0
2020-05-29 09:40:00,344.66,346.39,343.55,346.14,12510.0,340.1762,341.8837,339.0806,341.6369,12510.0
2020-05-29 09:50:00,346.4,347.3,345.58,345.58,16301.0,341.8935,342.7818,341.0842,341.0842,16301.0
2020-05-29 10:00:00,345.26,347.84,345.26,346.85,11345.0,340.7684,343.3148,340.7684,342.3377,11345.0
2020-05-29 10:10:00,346.86,346.96,343.84,344.04,18627.0,342.3475,342.4462,339.3668,339.5642,18627.0
2020-05-29 10:20:00,343.84,344.1,343.19,343.36,14728.0,339.3668,339.6235,338.7253,338.8931,14728.0
2020-05-29 10:30:00,343.2,343.94,343.13,343.25,7140.0,338.7352,339.4655,338.6661,338.7845,7140.0
2020-05-29 10:40:00,343.02,343.59,342.34,343.24,14561.0,338.5575,339.1201,337.8863,338.7746,14561.0
2020-05-29 10:50:00,343.29,343.29,342.38,342.72,6915.0,338.824,338.824,337.9258,338.2614,6915.0
2020-05-29 11:00:00,342.96,343.11,342.12,342.81,6228.0,338.4983,338.6463,337.6692,338.3502,6228.0
2020-05-29 11:10:00,342.95,343.54,342.83,343.53,6007.0,338.4884,339.0707,338.37,339.0609,6007.0
2020-05-29 11:20:00,343.44,344.25,343.27,343.37,5715.0,338.972,339.7715,338.8042,338.9029,5715.0
2020-05-29 11:30:00,343.18,344.24,343.03,343.98,10222.0,338.7154,339.7616,338.5674,339.505,10222.0
2020-05-29 11:40:00,343.9,343.98,343.29,343.84,5365.0,339.4261,339.505,338.824,339.3668,5365.0
2020-05-29 11:50:00,343.72,343.94,343.16,343.25,7532.0,339.2484,339.4655,338.6957,338.7845,7532.0
2020-05-29 12:00:00,343.28,343.32,343.08,343.18,6399.0,338.8141,338.8536,338.6167,338.7154,6399.0
2020-05-29 12:10:00,343.08,343.26,341.18,341.18,13721.0,338.6167,338.7944,336.7414,336.7414,13721.0
2020-05-29 12:20:00,341.18,342.5,341.09,342.5,14071.0,336.7414,338.0443,336.6526,338.0443,14071.0
2020-05-29 12:30:00,342.51,342.6,341.75,342.6,5046.0,338.0541,338.143,337.304,338.143,5046.0
2020-05-29 12:40:00,342.51,342.62,341.87,342.03,9086.0,338.0541,338.1627,337.4225,337.5804,9086.0
2020-05-29 12:50:00,342.02,343.66,341.23,343.03,19210.0,337.5705,339.1892,336.7908,338.5674,19210.0
2020-05-29 13:00:00,342.84,343.02,342.19,342.79,5628.0,338.3798,338.5575,337.7383,338.3305,5628.0
2020-05-29 13:10:00,342.89,343.37,342.68,342.78,9170.0,338.4292,338.9029,338.2219,338.3206,9170.0
2020-05-29 13:20:00,342.9,343.1,342.61,342.72,4233.0,338.4391,338.6365,338.1528,338.2614,4233.0
2020-05-29 13:30:00,342.74,343.0,342.03,342.23,7367.0,338.2811,338.5378,337.5804,337.7778,7367.0
2020-05-29 13:40:00,342.27,342.47,342.13,342.13,5213.0,337.8173,338.0147,337.6791,337.6791,5213.0
2020-05-29 13:50:00,342.1,342.81,341.99,342.74,9353.0,337.6495,338.3502,337.5409,338.2811,9353.0
2020-05-29 14:00:00,342.83,343.82,342.33,343.46,11456.0,338.37,339.3471,337.8765,338.9918,11456.0
2020-05-29 14:10:00,343.67,343.67,342.93,343.31,10975.0,339.199,339.199,338.4687,338.8437,10975.0
2020-05-29 14:20:00,343.48,343.87,343.05,343.64,8736.0,339.0115,339.3964,338.5871,339.1694,8736.0
2020-05-29 14:30:00,343.64,343.94,342.88,342.88,11255.0,339.1694,339.4655,338.4193,338.4193,11255.0
2020-05-29 14:40:00,343.21,343.41,342.48,342.48,8038.0,338.745,338.9424,338.0245,338.0245,8038.0
2020-05-29 14:50:00,342.31,344.57,340.6,344.2,20579.0,337.8567,340.0873,336.169,339.7222,20579.0
2020-05-29 15:00:00,344.18,344.71,343.86,343.98,16248.0,339.7024,340.2255,339.3866,339.505,16248.0
2020-05-29 15:10:00,344.16,344.7,343.84,344.54,16064.0,339.6827,340.2156,339.3668,340.0577,16064.0
2020-05-29 15:20:00,344.63,345.68,344.63,345.31,17615.0,340.1466,341.1829,340.1466,340.8177,17615.0
2020-05-29 15:30:00,345.39,346.25,345.03,346.25,13740.0,340.8967,341.7455,340.5414,341.7455,13740.0
2020-05-29 15:40:00,346.41,347.48,346.36,347.32,46366.0,341.9034,342.9595,341.8541,342.8016,46366.0
2020-05-29 15:50:00,347.41,349.75,347.38,349.1,128461.0,342.8904,345.1999,342.8608,344.5584,128461.0
2020-06-01 09:30:00,348.0,350.82,347.97,348.36,42498.0,343.4727,346.256,343.4431,343.828,42498.0
2020-06-01 09:40:00,348.4,350.53,347.96,348.92,14476.0,343.8675,345.9698,343.4332,344.3807,14476.0
2020-06-01 09:50:00,349.17,349.7,347.7,347.77,14180.0,344.6275,345.1506,343.1766,343.2457,14180.0
2020-06-01 10:00:00,347.77,349.78,347.76,349.12,12282.0,343.2457,345.2296,343.2358,344.5781,12282.0
2020-06-01 10:10:00,349.08,349.71,348.76,349.71,9483.0,344.5387,345.1605,344.2228,345.1605,9483.0
2020-06-01 10:20:00,349.53,349.77,348.34,348.71,16001.0,344.9828,345.2197,343.8083,344.1735,16001.0
2020-06-01 10:30:00,348.7,349.29,348.16,348.29,12220.0,344.1636,344.7459,343.6306,343.7589,12220.0
2020-06-01 10:40:00,348.38,348.75,347.59,347.71,13499.0,343.8478,344.213,343.068,343.1865,13499.0
2020-06-01 10:50:00,347.69,348.97,347.69,348.97,14826.0,343.1667,344.4301,343.1667,344.4301,14826.0
2020-06-01 11:00:00,348.91,349.67,348.91,349.12,13975.0,344.3709,345.121,344.3709,344.5781,13975.0
2020-06-01 11:10:00,348.98,349.34,347.9,347.94,13970.0,344.44,344.7953,343.374,343.4135,13970.0
2020-06-01 11:20:00,347.95,348.67,347.72,348.67,14695.0,343.4234,344.134,343.1964,344.134,14695.0
2020-06-01 11:30:00,348.77,349.04,347.91,348.95,9515.0,344.2327,344.4992,343.3839,344.4104,9515.0
2020-06-01 11:40:00,349.09,349.39,349.0,349.25,6308.0,344.5485,344.8446,344.4597,344.7065,6308.0
2020-06-01 11:50:00,349.35,349.47,348.93,349.46,9833.0,344.8052,344.9236,344.3906,344.9137,9833.0
2020-06-01 12:00:00,349.42,349.9,349.1,349.78,9306.0,344.8742,345.348,344.5584,345.2296,9306.0
2020-06-01 12:10:00,349.79,349.95,349.49,349.77,10350.0,345.2394,345.3973,344.9433,345.2197,10350.0
2020-06-01 12:20:00,349.76,350.47,349.73,349.81,8641.0,345.2098,345.9106,345.1802,345.2592,8641.0
2020-06-01 12:30:00,349.81,350.21,349.45,350.2,9198.0,345.2592,345.654,344.9039,345.6441,9198.0
2020-06-01 12:40:00,350.17,350.18,349.62,350.18,9739.0,345.6145,345.6244,345.0716,345.6244,9739.0
2020-06-01 12:50:00,350.15,350.36,349.81,349.99,6852.0,345.5947,345.802,345.2592,345.4368,6852.0
2020-06-01 13:00:00,349.78,350.66,349.35,350.36,10856.0,345.2296,346.0981,344.8052,345.802,10856.0
2020-06-01 13:10:00,350.47,350.59,350.15,350.25,9291.0,345.9106,346.029,345.5947,345.6934,9291.0
2020-06-01 13:20:00,350.24,350.6,350.05,350.52,6620.0,345.6836,346.0389,345.496,345.9599,6620.0
2020-06-01 13:30:00,350.45,350.79,349.89,350.64,7644.0,345.8908,346.2264,345.3381,346.0784,7644.0
2020-06-01 13:40:00,350.57,350.84,350.37,350.49,9875.0,346.0093,346.2758,345.8119,345.9303,9875.0
2020-06-01 13:50:00,350.56,350.56,349.85,350.23,7926.0,345.9994,345.9994,345.2986,345.6737,7926.0
2020-06-01 14:00:00,350.32,350.38,349.98,350.29,13141.0,345.7625,345.8218,345.427,345.7329,13141.0
2020-06-01 14:10:00,350.23,350.5,350.06,350.5,6696.0,345.6737,345.9402,345.5059,345.9402,6696.0
2020-06-01 14:20:00,350.49,350.74,350.01,350.67,7425.0,345.9303,346.1771,345.4566,346.108,7425.0
2020-06-01 14:30:00,350.6,351.14,350.38,350.86,7843.0,346.0389,346.5719,345.8218,346.2955,7843.0
2020-06-01 14:40:00,350.95,350.96,350.23,350.57,8464.0,346.3843,346.3942,345.6737,346.0093,8464.0
2020-06-01 14:50:00,350.61,350.81,350.37,350.48,9427.0,346.0488,346.2462,345.8119,345.9205,9427.0
2020-06-01 15:00:00,350.51,350.74,350.0,350.73,8487.0,345.9501,346.1771,345.4467,346.1672,8487.0
2020-06-01 15:10:00,350.77,350.85,349.92,350.02,13315.0,346.2067,346.2856,345.3677,345.4664,13315.0
2020-06-01 15:20:00,350.03,350.03,349.31,349.43,13223.0,345.4763,345.4763,344.7657,344.8841,13223.0
2020-06-01 15:30:00,349.47,349.9,349.31,349.55,15498.0,344.9236,345.348,344.7657,345.0025,15498.0
2020-06-01 15:40:00,349.49,349.89,349.32,349.73,21524.0,344.9433,345.3381,344.7755,345.1802,21524.0
2020-06-01 15:50:00,349.5,349.87,349.13,349.17,40077.0,344.9532,345.3184,344.588,344.6275,40077.0
2020-06-02 09:30:00,349.32,350.28,347.53,349.23,33920.0,344.7755,345.7231,343.0088,344.6867,33920.0
2020-06-02 09:40:00,349.19,349.43,347.44,348.67,9623.0,344.6472,344.8841,342.92,344.134,9623.0
2020-06-02 09:50:00,348.99,350.0,348.99,349.99,10133.0,344.4498,345.4467,344.4498,345.4368,10133.0
2020-06-02 10:00:00,350.21,350.8,348.78,348.78,30088.0,345.654,346.2363,344.2426,344.2426,30088.0
2020-06-02 10:10:00,348.91,349.0,347.72,348.32,12232.0,344.3709,344.4597,343.1964,343.7886,12232.0
2020-06-02 10:20:00,348.23,349.27,348.22,348.9,5597.0,343.6997,344.7262,343.6899,344.361,5597.0
2020-06-02 10:30:00,348.97,349.13,348.69,348.76,6860.0,344.4301,344.588,344.1537,344.2228,6860.0
2020-06-02 10:40:00,348.68,348.99,348.18,348.26,12182.0,344.1439,344.4498,343.6504,343.7293,12182.0
2020-06-02 10:50:00,348.11,348.97,348.03,348.63,9167.0,343.5813,344.4301,343.5023,344.0945,9167.0
2020-06-02 11:00:00,348.58,348.68,347.54,347.85,14148.0,344.0452,344.1439,343.0187,343.3247,14148.0
2020-06-02 11:10:00,348.0,348.95,347.88,348.87,9962.0,343.4727,344.4104,343.3543,344.3314,9962.0
2020-06-02 11:20:00,348.97,349.31,348.81,349.14,7525.0,344.4301,344.7657,344.2722,344.5979,7525.0
2020-06-02 11:30:00,349.04,349.19,348.37,348.61,7977.0,344.4992,344.6472,343.8379,344.0748,7977.0
2020-06-02 11:40:00,348.56,348.72,347.8,347.9,8133.0,344.0254,344.1833,343.2753,343.374,8133.0
2020-06-02 11:50:00,347.88,347.88,346.68,347.01,7743.0,343.3543,343.3543,342.1699,342.4956,7743.0
2020-06-02 12:00:00,347.19,348.18,347.02,348.14,6745.0,342.6733,343.6504,342.5055,343.6109,6745.0
2020-06-02 12:10:00,348.18,348.6,347.98,348.44,6333.0,343.6504,344.0649,343.453,343.907,6333.0
2020-06-02 12:20:00,348.51,348.56,347.97,348.05,6847.0,343.9761,344.0254,343.4431,343.5221,6847.0
2020-06-02 12:30:00,348.09,348.19,347.36,347.54,10581.0,343.5615,343.6602,342.841,343.0187,10581.0
2020-06-02 12:40:00,347.53,348.0,347.38,348.0,5015.0,343.0088,343.4727,342.8608,343.4727,5015.0
2020-06-02 12:50:00,348.08,348.09,347.68,347.82,4201.0,343.5517,343.5615,343.1569,343.2951,4201.0
2020-06-02 13:00:00,347.9,348.65,347.86,348.65,5801.0,343.374,344.1143,343.3345,344.1143,5801.0
2020-06-02 13:10:00,348.59,349.27,348.51,349.25,7333.0,344.055,344.7262,343.9761,344.7065,7333.0
2020-06-02 13:20:00,349.19,349.25,348.85,349.21,5812.0,344.6472,344.7065,344.3117,344.667,5812.0
2020-06-02 13:30:00,349.29,349.79,349.09,349.74,8553.0,344.7459,345.2394,344.5485,345.1901,8553.0
2020-06-02 13:40:00,349.76,350.1,349.69,349.88,5702.0,345.2098,345.5454,345.1407,345.3283,5702.0
2020-06-02 13:50:00,349.9,350.36,349.67,350.0,6002.0,345.348,345.802,345.121,345.4467,6002.0
2020-06-02 14:00:00,350.12,350.13,348.5,348.58,11503.0,345.5651,345.575,343.9662,344.0452,11503.0
2020-06-02 14:10:00,348.42,348.93,348.22,348.93,6662.0,343.8873,344.3906,343.6899,344.3906,6662.0
2020-06-02 14:20:00,349.0,349.36,348.68,348.87,6702.0,344.4597,344.815,344.1439,344.3314,6702.0
2020-06-02 14:30:00,348.94,348.94,347.63,348.05,9899.0,344.4005,344.4005,343.1075,343.5221,9899.0
2020-06-02 14:40:00,347.98,348.28,347.95,348.0,15240.0,343.453,343.7491,343.4234,343.4727,15240.0
2020-06-02 14:50:00,348.09,348.36,347.99,348.12,32962.0,343.5615,343.828,343.4628,343.5912,32962.0
2020-06-02 15:00:00,348.1,348.19,347.73,347.73,8575.0,343.5714,343.6602,343.2062,343.2062,8575.0
2020-06-02 15:10:00,347.53,348.11,347.4,348.0,12430.0,343.0088,343.5813,342.8805,343.4727,12430.0
2020-06-02 15:20:00,348.11,348.11,347.5,347.91,11310.0,343.5813,343.5813,342.9792,343.3839,11310.0
2020-06-02 15:30:00,348.04,348.12,347.22,347.81,19947.0,343.5122,343.5912,342.7029,343.2852,19947.0
2020-06-02 15:40:00,347.96,348.35,347.75,348.08,43124.0,343.4332,343.8182,343.226,343.5517,43124.0
2020-06-02 15:50:00,348.22,350.23,348.02,350.23,72736.0,343.6899,345.6737,343.4925,345.6737,72736.0
2020-06-03 09:30:00,351.42,351.56,349.63,350.44,68632.0,346.8482,346.9864,345.0815,345.881,68632.0
2020-06-03 09:40:00,350.46,352.5,350.39,351.88,34250.0,345.9007,347.9142,345.8316,347.3022,34250.0
2020-06-03 09:50:00,351.89,352.2,351.09,352.05,26576.0,347.3121,347.6181,346.5225,347.47,26576.0
2020-06-03 10:00:00,352.05,352.59,349.26,349.41,25845.0,347.47,348.003,344.7163,344.8644,25845.0
2020-06-03 10:10:00,349.41,349.42,347.56,347.82,21771.0,344.8644,344.8742,343.0384,343.2951,21771.0
2020-06-03 10:20:00,347.79,348.75,347.44,347.61,16752.0,343.2654,344.213,342.92,343.0878,16752.0
2020-06-03 10:30:00,347.56,347.89,346.94,347.52,13162.0,343.0384,343.3641,342.4265,342.999,13162.0
2020-06-03 10:40:00,347.25,348.1,347.21,348.1,6249.0,342.7325,343.5714,342.693,343.5714,6249.0
2020-06-03 10:50:00,348.15,348.25,347.79,347.95,5545.0,343.6208,343.7195,343.2654,343.4234,5545.0
2020-06-03 11:00:00,347.86,348.39,347.8,347.86,9068.0,343.3345,343.8576,343.2753,343.3345,9068.0
2020-06-03 11:10:00,347.67,348.22,347.59,348.22,7025.0,343.147,343.6899,343.068,343.6899,7025.0
2020-06-03 11:20:00,348.08,348.21,347.88,348.11,7764.0,343.5517,343.68,343.3543,343.5813,7764.0
2020-06-03 11:30:00,348.17,348.9,348.04,348.53,7710.0,343.6405,344.361,343.5122,343.9958,7710.0
2020-06-03 11:40:00,348.66,349.17,348.36,349.09,13637.0,344.1241,344.6275,343.828,344.5485,13637.0
2020-06-03 11:50:00,349.06,349.15,348.34,348.57,10518.0,344.5189,344.6078,343.8083,344.0353,10518.0
2020-06-03 12:00:00,348.52,348.91,348.34,348.43,8951.0,343.9859,344.3709,343.8083,343.8971,8951.0
2020-06-03 12:10:00,348.43,348.51,347.95,348.35,27350.0,343.8971,343.9761,343.4234,343.8182,27350.0
2020-06-03 12:20:00,348.31,349.1,348.3,348.93,8313.0,343.7787,344.5584,343.7688,344.3906,8313.0
2020-06-03 12:30:00,348.85,348.96,348.74,348.88,7369.0,344.3117,344.4202,344.2031,344.3413,7369.0
2020-06-03 12:40:00,348.75,348.89,348.26,348.43,5728.0,344.213,344.3511,343.7293,343.8971,5728.0
2020-06-03 12:50:00,348.5,348.69,348.14,348.69,9531.0,343.9662,344.1537,343.6109,344.1537,9531.0
2020-06-03 13:00:00,348.69,349.09,348.39,348.45,15354.0,344.1537,344.5485,343.8576,343.9169,15354.0
2020-06-03 13:10:00,348.35,348.38,347.65,347.81,9452.0,343.8182,343.8478,343.1273,343.2852,9452.0
2020-06-03 13:20:00,347.76,348.93,347.65,348.85,8088.0,343.2358,344.3906,343.1273,344.3117,8088.0
2020-06-03 13:30:00,348.74,349.05,348.19,348.36,9319.0,344.2031,344.5091,343.6602,343.828,9319.0
2020-06-03 13:40:00,348.48,348.48,347.5,347.5,6662.0,343.9465,343.9465,342.9792,342.9792,6662.0
2020-06-03 13:50:00,347.29,347.5,346.92,347.1,8375.0,342.772,342.9792,342.4068,342.5844,8375.0
2020-06-03 14:00:00,347.06,347.93,347.06,347.43,6771.0,342.5449,343.4036,342.5449,342.9101,6771.0
2020-06-03 14:10:00,347.5,347.6,345.96,346.32,14898.0,342.9792,343.0779,341.4593,341.8146,14898.0
2020-06-03 14:20:00,346.22,346.24,345.39,345.59,19869.0,341.7159,341.7356,340.8967,341.0941,19869.0
2020-06-03 14:30:00,345.58,346.24,345.49,346.14,12649.0,341.0842,341.7356,340.9954,341.6369,12649.0
2020-06-03 14:40:00,346.09,347.17,346.07,347.01,11026.0,341.5876,342.6535,341.5678,342.4956,11026.0
2020-06-03 14:50:00,346.92,347.23,346.83,347.0,11323.0,342.4068,342.7127,342.3179,342.4857,11323.0
2020-06-03 15:00:00,346.99,347.19,346.3,346.38,10477.0,342.4759,342.6733,341.7948,341.8738,10477.0
2020-06-03 15:10:00,346.47,347.36,346.4,347.28,13523.0,341.9626,342.841,341.8935,342.7621,13523.0
2020-06-03 15:20:00,347.19,347.33,347.02,347.21,9127.0,342.6733,342.8114,342.5055,342.693,9127.0
2020-06-03 15:30:00,347.22,347.73,347.03,347.6,49896.0,342.7029,343.2062,342.5153,343.0779,49896.0
2020-06-03 15:40:00,347.68,348.16,347.25,348.09,33137.0,343.1569,343.6306,342.7325,343.5615,33137.0
2020-06-03 15:50:00,348.14,348.34,346.97,347.18,81021.0,343.6109,343.8083,342.4561,342.6634,81021.0
2020-06-04 09:30:00,343.92,348.7,343.92,347.86,63644.0,339.4458,344.1636,339.4458,343.3345,63644.0
2020-06-04 09:40:00,348.11,349.79,347.64,348.89,43275.0,343.5813,345.2394,343.1174,344.3511,43275.0
2020-06-04 09:50:00,349.15,349.73,348.48,348.65,18374.0,344.6078,345.1802,343.9465,344.1143,18374.0
2020-06-04 10:00:00,348.49,348.97,348.13,348.55,9665.0,343.9563,344.4301,343.601,344.0156,9665.0
2020-06-04 10:10:00,348.49,348.6,347.48,347.48,7171.0,343.9563,344.0649,342.9595,342.9595,7171.0
2020-06-04 10:20:00,347.65,348.06,347.23,348.02,10297.0,343.1273,343.5319,342.7127,343.4925,10297.0
2020-06-04 10:30:00,348.09,348.9,347.73,348.9,11020.0,343.5615,344.361,343.2062,344.361,11020.0
2020-06-04 10:40:00,349.15,349.17,347.74,348.37,11506.0,344.6078,344.6275,343.2161,343.8379,11506.0
2020-06-04 10:50:00,348.2,348.43,347.85,348.13,10652.0,343.6701,343.8971,343.3247,343.601,10652.0
2020-06-04 11:00:00,348.23,348.48,347.88,348.25,7811.0,343.6997,343.9465,343.3543,343.7195,7811.0
2020-06-04 11:10:00,348.46,348.47,347.86,348.47,11141.0,343.9267,343.9366,343.3345,343.9366,11141.0
2020-06-04 11:20:00,348.45,348.8,347.88,348.28,13205.0,343.9169,344.2623,343.3543,343.7491,13205.0
2020-06-04 11:30:00,348.02,348.44,347.67,347.76,8140.0,343.4925,343.907,343.147,343.2358,8140.0
2020-06-04 11:40:00,347.99,348.23,347.15,347.81,14933.0,343.4628,343.6997,342.6338,343.2852,14933.0
2020-06-04 11:50:00,347.79,348.05,347.37,347.96,7579.0,343.2654,343.5221,342.8509,343.4332,7579.0
2020-06-04 12:00:00,347.7,348.22,347.7,347.78,7492.0,343.1766,343.6899,343.1766,343.2556,7492.0
2020-06-04 12:10:00,347.61,347.89,347.29,347.88,9810.0,343.0878,343.3641,342.772,343.3543,9810.0
2020-06-04 12:20:00,347.78,348.46,347.76,348.21,6499.0,343.2556,343.9267,343.2358,343.68,6499.0
2020-06-04 12:30:00,348.13,348.13,347.43,347.61,26781.0,343.601,343.601,342.9101,343.0878,26781.0
2020-06-04 12:40:00,347.45,347.89,347.23,347.85,22852.0,342.9299,343.3641,342.7127,343.3247,22852.0
2020-06-04 12:50:00,347.85,348.21,347.17,347.22,10812.0,343.3247,343.68,342.6535,342.7029,10812.0
2020-06-04 13:00:00,346.95,347.92,346.85,347.92,7897.0,342.4364,343.3938,342.3377,343.3938,7897.0
2020-06-04 13:10:00,347.84,348.43,347.65,348.25,9436.0,343.3148,343.8971,343.1273,343.7195,9436.0
2020-06-04 13:20:00,348.27,348.29,347.81,347.87,6997.0,343.7392,343.7589,343.2852,343.3444,6997.0
2020-06-04 13:30:00,347.91,348.33,347.85,348.25,8242.0,343.3839,343.7984,343.3247,343.7195,8242.0
2020-06-04 13:40:00,348.31,348.97,348.23,348.79,8759.0,343.7787,344.4301,343.6997,344.2524,8759.0
2020-06-04 13:50:00,348.89,348.94,348.56,348.56,5820.0,344.3511,344.4005,344.0254,344.0254,5820.0
2020-06-04 14:00:00,348.6,348.62,347.88,347.96,7254.0,344.0649,344.0846,343.3543,343.4332,7254.0
2020-06-04 14:10:00,347.94,348.19,347.7,347.81,9338.0,343.4135,343.6602,343.1766,343.2852,9338.0
2020-06-04 14:20:00,347.48,347.92,347.32,347.75,12196.0,342.9595,343.3938,342.8016,343.226,12196.0
2020-06-04 14:30:00,347.77,347.91,347.05,347.35,15431.0,343.2457,343.3839,342.5351,342.8312,15431.0
2020-06-04 14:40:00,347.4,347.6,347.28,347.52,14625.0,342.8805,343.0779,342.7621,342.999,14625.0
2020-06-04 14:50:00,347.5,347.84,347.33,347.56,21655.0,342.9792,343.3148,342.8114,343.0384,21655.0
2020-06-04 15:00:00,347.59,347.93,346.59,346.86,40926.0,343.068,343.4036,342.0811,342.3475,40926.0
2020-06-04 15:10:00,347.06,347.37,346.64,347.26,13794.0,342.5449,342.8509,342.1304,342.7423,13794.0
2020-06-04 15:20:00,347.25,347.45,346.94,347.41,19094.0,342.7325,342.9299,342.4265,342.8904,19094.0
2020-06-04 15:30:00,347.35,347.78,347.15,347.26,37688.0,342.8312,343.2556,342.6338,342.7423,37688.0
2020-06-04 15:40:00,347.23,347.9,347.13,347.74,34592.0,342.7127,343.374,342.614,343.2161,34592.0
2020-06-04 15:50:00,347.89,348.47,347.04,348.11,70837.0,343.3641,343.9366,342.5252,343.5813,70837.0
2020-06-05 09:30:00,348.15,349.18,345.57,348.51,74815.0,343.6208,344.6374,341.0743,343.9761,74815.0
2020-06-05 09:40:00,348.07,350.35,347.96,350.31,37715.0,343.5418,345.7921,343.4332,345.7527,37715.0
2020-06-05 09:50:00,350.39,350.39,349.62,350.0,44058.0,345.8316,345.8316,345.0716,345.4467,44058.0
2020-06-05 10:00:00,349.89,350.79,349.63,350.06,36459.0,345.3381,346.2264,345.0815,345.5059,36459.0
2020-06-05 10:10:00,350.07,351.31,349.78,351.27,30145.0,345.5158,346.7397,345.2296,346.7002,30145.0
2020-06-05 10:20:00,351.39,352.05,350.91,351.65,20007.0,346.8186,347.47,346.3449,347.0752,20007.0
2020-06-05 10:30:00,351.85,352.37,351.42,352.18,20964.0,347.2726,347.7859,346.8482,347.5983,20964.0
2020-06-05 10:40:00,352.17,352.53,351.49,352.31,19767.0,347.5885,347.9438,346.9173,347.7266,19767.0
2020-06-05 10:50:00,352.31,353.18,351.96,353.18,19314.0,347.7266,348.5853,347.3812,348.5853,19314.0
2020-06-05 11:00:00,353.11,353.83,352.49,353.39,23562.0,348.5162,349.2269,347.9043,348.7926,23562.0
2020-06-05 11:10:00,353.37,355.32,353.3,355.31,41364.0,348.7729,350.6975,348.7038,350.6876,41364.0
2020-06-05 11:20:00,355.24,356.17,354.74,355.58,20041.0,350.6185,351.5364,350.125,350.9541,20041.0
2020-06-05 11:30:00,355.71,356.42,354.47,354.78,20224.0,351.0824,351.7832,349.8585,350.1645,20224.0
2020-06-05 11:40:00,354.89,355.16,354.65,355.1,14534.0,350.2731,350.5396,350.0362,350.4803,14534.0
2020-06-05 11:50:00,355.13,355.45,354.68,354.75,14153.0,350.51,350.8258,350.0658,350.1349,14153.0
2020-06-05 12:00:00,354.81,354.94,354.63,354.86,12946.0,350.1941,350.3224,350.0165,350.2435,12946.0
2020-06-05 12:10:00,354.84,355.01,354.66,354.78,11903.0,350.2237,350.3915,350.0461,350.1645,11903.0
2020-06-05 12:20:00,354.89,355.28,354.55,354.77,14209.0,350.2731,350.658,349.9375,350.1546,14209.0
2020-06-05 12:30:00,354.93,355.68,354.69,354.91,11885.0,350.3126,351.0528,350.0757,350.2928,11885.0
2020-06-05 12:40:00,354.96,355.2,354.61,354.75,12910.0,350.3422,350.579,349.9967,350.1349,12910.0
2020-06-05 12:50:00,354.75,354.81,353.9,354.75,19741.0,350.1349,350.1941,349.296,350.1349,19741.0
2020-06-05 13:00:00,354.88,354.88,353.83,353.94,11661.0,350.2632,350.2632,349.2269,349.3354,11661.0
2020-06-05 13:10:00,354.0,354.72,353.87,354.72,11383.0,349.3947,350.1053,349.2663,350.1053,11383.0
2020-06-05 13:20:00,354.66,354.92,354.41,354.91,8652.0,350.0461,350.3027,349.7993,350.2928,8652.0
2020-06-05 13:30:00,354.93,354.93,353.86,353.99,8454.0,350.3126,350.3126,349.2565,349.3848,8454.0
2020-06-05 13:40:00,353.89,354.17,353.5,353.8,9799.0,349.2861,349.5624,348.9012,349.1973,9799.0
2020-06-05 13:50:00,353.8,354.37,353.75,353.82,14762.0,349.1973,349.7598,349.1479,349.217,14762.0
2020-06-05 14:00:00,353.78,354.22,353.67,353.81,21878.0,349.1775,349.6118,349.069,349.2071,21878.0
2020-06-05 14:10:00,353.99,354.62,353.65,354.57,8369.0,349.3848,350.0066,349.0492,349.9572,8369.0
2020-06-05 14:20:00,354.44,354.63,354.09,354.37,20135.0,349.8289,350.0165,349.4835,349.7598,20135.0
2020-06-05 14:30:00,354.63,354.63,353.33,353.77,13865.0,350.0165,350.0165,348.7334,349.1677,13865.0
2020-06-05 14:40:00,353.71,354.76,353.71,354.46,32303.0,349.1084,350.1448,349.1084,349.8487,32303.0
2020-06-05 14:50:00,354.57,354.71,353.29,353.59,11484.0,349.9572,350.0954,348.6939,348.99,11484.0
2020-06-05 15:00:00,353.51,353.91,353.36,353.78,14177.0,348.911,349.3058,348.763,349.1775,14177.0
2020-06-05 15:10:00,353.8,354.49,353.68,353.95,18636.0,349.1973,349.8783,349.0788,349.3453,18636.0
2020-06-05 15:20:00,353.9,355.17,353.9,354.93,35871.0,349.296,350.5494,349.296,350.3126,35871.0
2020-06-05 15:30:00,355.01,355.36,354.71,355.3,36330.0,350.3915,350.737,350.0954,350.6777,36330.0
2020-06-05 15:40:00,355.28,355.28,353.95,354.42,54545.0,350.658,350.658,349.3453,349.8092,54545.0
2020-06-05 15:50:00,354.62,355.14,353.69,354.14,105543.0,350.0066,350.5198,349.0887,349.5328,105543.0
2020-06-08 09:30:00,350.37,353.37,349.2,352.82,66444.0,345.8119,348.7729,344.6571,348.23,66444.0
2020-06-08 09:40:00,352.61,352.61,349.26,349.69,29477.0,348.0227,348.0227,344.7163,345.1407,29477.0
2020-06-08 09:50:00,349.55,351.39,349.31,350.79,18927.0,345.0025,346.8186,344.7657,346.2264,18927.0
2020-06-08 10:00:00,350.8,351.0,349.0,349.07,21467.0,346.2363,346.4337,344.4597,344.5288,21467.0
2020-06-08 10:10:00,349.1,350.5,349.1,349.87,11913.0,344.5584,345.9402,344.5584,345.3184,11913.0
2020-06-08 10:20:00,349.78,351.35,349.57,351.0,16916.0,345.2296,346.7791,345.0223,346.4337,16916.0
2020-06-08 10:30:00,351.03,352.45,351.03,352.39,9052.0,346.4633,347.8648,346.4633,347.8056,9052.0
2020-06-08 10:40:00,352.87,353.48,352.61,353.08,17186.0,348.2794,348.8814,348.0227,348.4866,17186.0
2020-06-08 10:50:00,352.94,353.63,352.45,352.45,10600.0,348.3484,349.0295,347.8648,347.8648,10600.0
2020-06-08 11:00:00,352.75,353.18,352.36,352.7,9143.0,348.1609,348.5853,347.776,348.1116,9143.0
2020-06-08 11:10:00,352.89,353.8,352.71,353.43,11939.0,348.2991,349.1973,348.1214,348.8321,11939.0
2020-06-08 11:20:00,353.45,353.72,353.19,353.19,10019.0,348.8518,349.1183,348.5952,348.5952,10019.0
2020-06-08 11:30:00,353.06,353.07,352.35,352.46,5348.0,348.4669,348.4768,347.7661,347.8747,5348.0
2020-06-08 11:40:00,352.46,353.14,352.46,352.96,10074.0,347.8747,348.5458,347.8747,348.3682,10074.0
2020-06-08 11:50:00,352.91,352.92,350.98,351.08,11123.0,348.3188,348.3287,346.4139,346.5126,11123.0
2020-06-08 12:00:00,351.13,351.19,350.7,351.15,7971.0,346.562,346.6212,346.1376,346.5817,7971.0
2020-06-08 12:10:00,351.13,351.16,350.28,350.46,8213.0,346.562,346.5916,345.7231,345.9007,8213.0
2020-06-08 12:20:00,350.43,350.53,350.17,350.25,6940.0,345.8711,345.9698,345.6145,345.6934,6940.0
2020-06-08 12:30:00,350.29,350.75,350.29,350.4,7699.0,345.7329,346.1869,345.7329,345.8415,7699.0
2020-06-08 12:40:00,350.42,350.67,350.12,350.21,10065.0,345.8612,346.108,345.5651,345.654,10065.0
2020-06-08 12:50:00,350.2,350.65,349.67,349.67,8505.0,345.6441,346.0882,345.121,345.121,8505.0
2020-06-08 13:00:00,349.78,349.78,348.35,348.65,17709.0,345.2296,345.2296,343.8182,344.1143,17709.0
2020-06-08 13:10:00,348.7,349.11,348.63,349.08,10999.0,344.1636,344.5683,344.0945,344.5387,10999.0
2020-06-08 13:20:00,349.05,349.07,348.33,348.38,19217.0,344.5091,344.5288,343.7984,343.8478,19217.0
2020-06-08 13:30:00,348.37,349.26,348.07,349.02,20875.0,343.8379,344.7163,343.5418,344.4794,20875.0
2020-06-08 13:40:00,349.13,349.13,348.62,349.09,9255.0,344.588,344.588,344.0846,344.5485,9255.0
2020-06-08 13:50:00,349.08,349.27,348.69,348.81,9201.0,344.5387,344.7262,344.1537,344.2722,9201.0
2020-06-08 14:00:00,348.81,350.02,348.81,350.02,18934.0,344.2722,345.4664,344.2722,345.4664,18934.0
2020-06-08 14:10:00,350.07,350.23,349.7,349.7,10435.0,345.5158,345.6737,345.1506,345.1506,10435.0
2020-06-08 14:20:00,349.83,350.11,349.64,350.06,8777.0,345.2789,345.5553,345.0914,345.5059,8777.0
2020-06-08 14:30:00,350.0,350.13,349.88,350.09,7057.0,345.4467,345.575,345.3283,345.5355,7057.0
2020-06-08 14:40:00,350.06,350.11,349.49,349.74,8277.0,345.5059,345.5553,344.9433,345.1901,8277.0
2020-06-08 14:50:00,349.86,350.52,349.65,350.22,7011.0,345.3085,345.9599,345.1012,345.6638,7011.0
2020-06-08 15:00:00,350.14,350.14,349.49,349.73,12981.0,345.5849,345.5849,344.9433,345.1802,12981.0
2020-06-08 15:10:00,349.69,350.23,349.62,350.0,9762.0,345.1407,345.6737,345.0716,345.4467,9762.0
2020-06-08 15:20:00,350.05,350.13,349.1,349.12,14196.0,345.496,345.575,344.5584,344.5781,14196.0
2020-06-08 15:30:00,349.25,349.32,348.64,349.12,29840.0,344.7065,344.7755,344.1044,344.5781,29840.0
2020-06-08 15:40:00,349.12,349.6,348.95,349.21,41898.0,344.5781,345.0519,344.4104,344.667,41898.0
2020-06-08 15:50:00,349.25,350.01,348.86,349.88,95558.0,344.7065,345.4566,344.3215,345.3283,95558.0
2020-06-09 09:30:00,350.08,350.87,348.08,349.9,58798.0,345.5257,346.3054,343.5517,345.348,58798.0
2020-06-09 09:40:00,349.93,351.34,349.34,351.34,45430.0,345.3776,346.7693,344.7953,346.7693,45430.0
2020-06-09 09:50:00,351.36,352.17,350.71,350.71,25222.0,346.789,347.5885,346.1475,346.1475,25222.0
2020-06-09 10:00:00,350.48,352.01,350.47,351.72,19928.0,345.9205,347.4305,345.9106,347.1443,19928.0
2020-06-09 10:10:00,351.79,352.2,349.5,350.38,18367.0,347.2134,347.6181,344.9532,345.8218,18367.0
2020-06-09 10:20:00,350.23,350.67,349.78,350.21,33456.0,345.6737,346.108,345.2296,345.654,33456.0
2020-06-09 10:30:00,350.28,350.51,349.4,349.68,21980.0,345.7231,345.9501,344.8545,345.1309,21980.0
2020-06-09 10:40:00,349.68,351.24,349.66,350.43,19476.0,345.1309,346.6706,345.1111,345.8711,19476.0
2020-06-09 10:50:00,350.43,351.6,349.95,351.19,15060.0,345.8711,347.0259,345.3973,346.6212,15060.0
2020-06-09 11:00:00,351.21,351.46,350.84,351.13,15179.0,346.641,346.8877,346.2758,346.562,15179.0
2020-06-09 11:10:00,351.13,351.33,349.88,350.13,16745.0,346.562,346.7594,345.3283,345.575,16745.0
2020-06-09 11:20:00,350.05,350.93,349.98,350.81,10668.0,345.496,346.3646,345.427,346.2462,10668.0
2020-06-09 11:30:00,350.9,351.03,349.99,350.29,13226.0,346.335,346.4633,345.4368,345.7329,13226.0
2020-06-09 11:40:00,350.31,350.43,349.96,349.96,24057.0,345.7527,345.8711,345.4072,345.4072,24057.0
2020-06-09 11:50:00,350.03,350.29,349.92,350.26,15506.0,345.4763,345.7329,345.3677,345.7033,15506.0
2020-06-09 12:00:00,350.25,350.29,349.95,350.24,14721.0,345.6934,345.7329,345.3973,345.6836,14721.0
2020-06-09 12:10:00,350.25,350.25,349.75,349.98,14967.0,345.6934,345.6934,345.1999,345.427,14967.0
2020-06-09 12:20:00,349.97,350.55,349.84,350.53,11442.0,345.4171,345.9895,345.2888,345.9698,11442.0
2020-06-09 12:30:00,350.47,351.09,349.85,351.09,18736.0,345.9106,346.5225,345.2986,346.5225,18736.0
2020-06-09 12:40:00,351.05,351.05,350.26,350.31,11590.0,346.483,346.483,345.7033,345.7527,11590.0
2020-06-09 12:50:00,350.36,350.41,348.71,348.75,46571.0,345.802,345.8514,344.1735,344.213,46571.0
2020-06-09 13:00:00,348.81,349.02,348.64,348.8,19812.0,344.2722,344.4794,344.1044,344.2623,19812.0
2020-06-09 13:10:00,348.78,349.14,348.38,348.4,41933.0,344.2426,344.5979,343.8478,343.8675,41933.0
2020-06-09 13:20:00,348.44,348.64,348.17,348.61,8677.0,343.907,344.1044,343.6405,344.0748,8677.0
2020-06-09 13:30:00,348.59,350.03,348.55,349.19,28188.0,344.055,345.4763,344.0156,344.6472,28188.0
2020-06-09 13:40:00,349.2,349.5,348.96,349.23,12278.0,344.6571,344.9532,344.4202,344.6867,12278.0
2020-06-09 13:50:00,349.23,350.11,349.22,349.48,37529.0,344.6867,345.5553,344.6768,344.9335,37529.0
2020-06-09 14:00:00,349.53,349.64,348.62,348.91,11992.0,344.9828,345.0914,344.0846,344.3709,11992.0
2020-06-09 14:10:00,348.84,349.15,348.72,348.78,23226.0,344.3018,344.6078,344.1833,344.2426,23226.0
2020-06-09 14:20:00,348.81,349.1,348.51,348.67,12343.0,344.2722,344.5584,343.9761,344.134,12343.0
2020-06-09 14:30:00,348.53,349.2,348.48,349.19,8434.0,343.9958,344.6571,343.9465,344.6472,8434.0
2020-06-09 14:40:00,349.2,349.24,348.63,348.98,11054.0,344.6571,344.6966,344.0945,344.44,11054.0
2020-06-09 14:50:00,348.99,349.23,348.87,349.02,29238.0,344.4498,344.6867,344.3314,344.4794,29238.0
2020-06-09 15:00:00,348.98,349.0,348.69,348.97,17082.0,344.44,344.4597,344.1537,344.4301,17082.0
2020-06-09 15:10:00,349.07,349.9,348.92,349.89,13743.0,344.5288,345.348,344.3807,345.3381,13743.0
2020-06-09 15:20:00,349.89,349.95,348.96,349.64,23616.0,345.3381,345.3973,344.4202,345.0914,23616.0
2020-06-09 15:30:00,349.64,349.91,348.29,348.58,23487.0,345.0914,345.3579,343.7589,344.0452,23487.0
2020-06-09 15:40:00,348.64,349.09,347.64,347.91,39922.0,344.1044,344.5485,343.1174,343.3839,39922.0
2020-06-09 15:50:00,347.9,348.15,346.82,347.67,121048.0,343.374,343.6208,342.3081,343.147,121048.0
2020-06-10 09:30:00,349.38,350.23,349.14,349.74,33486.0,344.8348,345.6737,344.5979,345.1901,33486.0
2020-06-10 09:40:00,349.98,350.3,348.82,349.43,25801.0,345.427,345.7428,344.282,344.8841,25801.0
2020-06-10 09:50:00,349.63,350.71,349.01,350.69,16972.0,345.0815,346.1475,344.4696,346.1277,16972.0
2020-06-10 10:00:00,350.84,351.96,350.84,351.42,16341.0,346.2758,347.3812,346.2758,346.8482,16341.0
2020-06-10 10:10:00,351.26,351.26,350.04,350.29,25959.0,346.6903,346.6903,345.4862,345.7329,25959.0
2020-06-10 10:20:00,350.48,352.14,350.38,351.36,13417.0,345.9205,347.5589,345.8218,346.789,13417.0
2020-06-10 10:30:00,351.33,351.86,350.89,350.89,6697.0,346.7594,347.2825,346.3251,346.3251,6697.0
2020-06-10 10:40:00,351.03,351.81,350.99,351.38,12764.0,346.4633,347.2331,346.4238,346.8087,12764.0
2020-06-10 10:50:00,351.42,351.42,347.85,349.84,51761.0,346.8482,346.8482,343.3247,345.2888,51761.0
2020-06-10 11:00:00,349.56,350.56,349.56,350.41,11563.0,345.0124,345.9994,345.0124,345.8514,11563.0
2020-06-10 11:10:00,350.42,351.38,350.42,351.38,6040.0,345.8612,346.8087,345.8612,346.8087,6040.0
2020-06-10 11:20:00,351.25,351.53,350.91,351.21,8014.0,346.6804,346.9568,346.3449,346.641,8014.0
2020-06-10 11:30:00,350.94,351.25,350.11,351.25,7890.0,346.3745,346.6804,345.5553,346.6804,7890.0
2020-06-10 11:40:00,351.16,351.72,349.83,349.83,4895.0,346.5916,347.1443,345.2789,345.2789,4895.0
2020-06-10 11:50:00,349.95,350.06,349.06,349.06,7582.0,345.3973,345.5059,344.5189,344.5189,7582.0
2020-06-10 12:00:00,349.04,349.87,349.03,349.47,5992.0,344.4992,345.3184,344.4893,344.9236,5992.0
2020-06-10 12:10:00,349.58,351.39,349.58,351.39,8304.0,345.0322,346.8186,345.0322,346.8186,8304.0
2020-06-10 12:20:00,351.17,351.88,351.17,351.48,9340.0,346.6015,347.3022,346.6015,346.9074,9340.0
2020-06-10 12:30:00,351.61,351.65,350.86,350.93,8443.0,347.0358,347.0752,346.2955,346.3646,8443.0
2020-06-10 12:40:00,350.94,351.33,350.66,350.67,21532.0,346.3745,346.7594,346.0981,346.108,21532.0
2020-06-10 12:50:00,350.78,351.67,350.78,351.38,7657.0,346.2165,347.095,346.2165,346.8087,7657.0
2020-06-10 13:00:00,351.19,351.54,350.93,351.38,10309.0,346.6212,346.9667,346.3646,346.8087,10309.0
2020-06-10 13:10:00,351.49,351.55,351.05,351.46,11785.0,346.9173,346.9765,346.483,346.8877,11785.0
2020-06-10 13:20:00,351.41,352.11,351.41,351.75,5427.0,346.8384,347.5292,346.8384,347.1739,5427.0
2020-06-10 13:30:00,351.9,352.11,351.77,352.11,3465.0,347.322,347.5292,347.1937,347.5292,3465.0
2020-06-10 13:40:00,352.14,352.32,351.64,351.83,5093.0,347.5589,347.7365,347.0654,347.2529,5093.0
2020-06-10 13:50:00,351.95,352.19,351.12,351.31,6675.0,347.3713,347.6082,346.5521,346.7397,6675.0
2020-06-10 14:00:00,351.54,352.89,351.0,351.81,13607.0,346.9667,348.2991,346.4337,347.2331,13607.0
2020-06-10 14:10:00,351.78,352.51,351.77,352.43,6642.0,347.2035,347.924,347.1937,347.8451,6642.0
2020-06-10 14:20:00,352.3,352.43,351.7,351.9,7427.0,347.7168,347.8451,347.1246,347.322,7427.0
2020-06-10 14:30:00,351.92,352.16,350.85,350.85,12516.0,347.3417,347.5786,346.2856,346.2856,12516.0
2020-06-10 14:40:00,350.68,351.44,349.95,350.83,15636.0,346.1178,346.868,345.3973,346.2659,15636.0
2020-06-10 14:50:00,350.66,351.44,350.08,351.31,25519.0,346.0981,346.868,345.5257,346.7397,25519.0
2020-06-10 15:00:00,351.23,352.18,350.47,351.93,15466.0,346.6607,347.5983,345.9106,347.3516,15466.0
2020-06-10 15:10:00,351.93,352.44,351.82,352.44,9135.0,347.3516,347.855,347.243,347.855,9135.0
2020-06-10 15:20:00,352.33,353.99,352.03,353.79,17262.0,347.7464,349.3848,347.4503,349.1874,17262.0
2020-06-10 15:30:00,353.88,354.19,353.31,354.0,32312.0,349.2762,349.5822,348.7136,349.3947,32312.0
2020-06-10 15:40:00,354.02,354.57,352.78,353.59,33649.0,349.4144,349.9572,348.1905,348.99,33649.0
2020-06-10 15:50:00,353.37,354.61,352.77,352.77,82716.0,348.7729,349.9967,348.1807,348.1807,82716.0
2020-06-11 09:30:00,351.96,352.58,347.1,347.31,65422.0,347.3812,347.9931,342.5844,342.7917,65422.0
2020-06-11 09:40:00,347.27,348.12,345.87,347.25,10968.0,342.7522,343.5912,341.3704,342.7325,10968.0
2020-06-11 09:50:00,347.04,347.87,345.66,345.96,14550.0,342.5252,343.3444,341.1632,341.4593,14550.0
2020-06-11 10:00:00,345.71,345.75,343.03,345.17,25547.0,341.2125,341.252,338.5674,340.6795,25547.0
2020-06-11 10:10:00,345.15,345.38,343.17,343.26,51302.0,340.6598,340.8868,338.7056,338.7944,51302.0
2020-06-11 10:20:00,343.32,344.08,343.32,343.56,15722.0,338.8536,339.6037,338.8536,339.0905,15722.0
2020-06-11 10:30:00,343.57,343.64,342.55,343.0,19966.0,339.1003,339.1694,338.0936,338.5378,19966.0
2020-06-11 10:40:00,343.0,343.1,340.76,340.93,35997.0,338.5378,338.6365,336.3269,336.4947,35997.0
2020-06-11 10:50:00,340.9,341.74,340.66,340.76,27146.0,336.4651,337.2942,336.2282,336.3269,27146.0
2020-06-11 11:00:00,340.69,341.5,340.27,340.74,28065.0,336.2578,337.0573,335.8433,336.3072,28065.0
2020-06-11 11:10:00,340.74,341.73,340.66,341.69,24064.0,336.3072,337.2843,336.2282,337.2448,24064.0
2020-06-11 11:20:00,341.5,342.09,341.48,341.58,11305.0,337.0573,337.6396,337.0375,337.1362,11305.0
2020-06-11 11:30:00,341.55,341.56,340.82,341.03,14634.0,337.1066,337.1165,336.3861,336.5934,14634.0
2020-06-11 11:40:00,341.02,341.02,340.37,340.37,13659.0,336.5835,336.5835,335.942,335.942,13659.0
2020-06-11 11:50:00,340.23,341.7,340.1,341.69,9833.0,335.8038,337.2547,335.6755,337.2448,9833.0
2020-06-11 12:00:00,341.66,341.8,340.59,340.71,10808.0,337.2152,337.3534,336.1591,336.2776,10808.0
2020-06-11 12:10:00,340.87,341.06,340.1,340.16,14572.0,336.4355,336.623,335.6755,335.7347,14572.0
2020-06-11 12:20:00,340.25,340.7,339.41,339.63,21094.0,335.8235,336.2677,334.9945,335.2116,21094.0
2020-06-11 12:30:00,339.93,340.98,339.79,339.79,7488.0,335.5077,336.544,335.3695,335.3695,7488.0
2020-06-11 12:40:00,339.94,340.07,338.72,338.77,11217.0,335.5176,335.6459,334.3134,334.3628,11217.0
2020-06-11 12:50:00,338.82,339.17,337.96,338.69,12045.0,334.4121,334.7576,333.5633,334.2838,12045.0
2020-06-11 13:00:00,338.72,339.99,338.72,339.17,25047.0,334.3134,335.5669,334.3134,334.7576,25047.0
2020-06-11 13:10:00,338.84,339.75,338.77,338.97,10807.0,334.4319,335.33,334.3628,334.5602,10807.0
2020-06-11 13:20:00,338.96,339.9,338.32,338.53,12178.0,334.5503,335.4781,333.9186,334.1259,12178.0
2020-06-11 13:30:00,338.48,339.16,337.51,337.75,13146.0,334.0766,334.7477,333.1192,333.3561,13146.0
2020-06-11 13:40:00,337.74,338.49,337.08,338.43,13100.0,333.3462,334.0864,332.6948,334.0272,13100.0
2020-06-11 13:50:00,338.21,339.07,337.9,339.03,8020.0,333.8101,334.6589,333.5041,334.6194,8020.0
2020-06-11 14:00:00,339.0,339.0,337.22,337.5,7278.0,334.5898,334.5898,332.833,333.1093,7278.0
2020-06-11 14:10:00,337.53,338.13,336.91,337.72,14284.0,333.1389,333.7311,332.527,333.3265,14284.0
2020-06-11 14:20:00,337.63,339.26,337.52,339.14,13906.0,333.2376,334.8464,333.1291,334.728,13906.0
2020-06-11 14:30:00,339.14,339.17,337.09,337.21,12220.0,334.728,334.7576,332.7046,332.8231,12220.0
2020-06-11 14:40:00,337.43,337.92,336.94,337.38,15990.0,333.0402,333.5238,332.5566,332.9909,15990.0
2020-06-11 14:50:00,337.51,337.63,335.67,336.6,13424.0,333.1192,333.2376,331.3031,332.221,13424.0
2020-06-11 15:00:00,336.39,337.49,336.21,337.44,16878.0,332.0138,333.0994,331.8361,333.0501,16878.0
2020-06-11 15:10:00,337.2,337.94,336.17,336.68,17006.0,332.8132,333.5436,331.7966,332.3,17006.0
2020-06-11 15:20:00,336.91,337.1,336.02,336.77,20377.0,332.527,332.7145,331.6486,332.3888,20377.0
2020-06-11 15:30:00,336.54,337.71,335.91,337.55,33763.0,332.1618,333.3166,331.54,333.1587,33763.0
2020-06-11 15:40:00,337.34,339.29,337.34,339.16,63234.0,332.9514,334.876,332.9514,334.7477,63234.0
2020-06-11 15:50:00,338.82,339.16,336.19,336.65,148731.0,334.4121,334.7477,331.8164,332.2704,148731.0
2020-06-12 09:30:00,342.52,344.48,340.71,343.42,50372.0,338.2829,340.2187,336.4953,339.1718,50372.0
2020-06-12 09:40:00,343.18,344.14,341.81,343.11,17244.0,338.9347,339.8829,337.5817,338.8656,17244.0
2020-06-12 09:50:00,343.37,344.98,342.97,344.97,7324.0,339.1224,340.7125,338.7273,340.7026,7324.0
2020-06-12 10:00:00,344.89,345.34,344.01,345.23,15225.0,340.6236,341.068,339.7545,340.9594,15225.0
2020-06-12 10:10:00,345.23,345.27,343.14,343.39,14473.0,340.9594,340.9989,338.8952,339.1421,14473.0
2020-06-12 10:20:00,343.39,344.93,343.39,344.09,14449.0,339.1421,340.6631,339.1421,339.8335,14449.0
2020-06-12 10:30:00,343.93,344.35,342.24,342.26,11697.0,339.6755,340.0903,338.0064,338.0261,11697.0
2020-06-12 10:40:00,342.51,342.76,341.65,341.82,6818.0,338.273,338.5199,337.4237,337.5916,6818.0
2020-06-12 10:50:00,341.5,341.5,339.46,339.47,16141.0,337.2755,337.2755,335.2608,335.2706,16141.0
2020-06-12 11:00:00,339.52,340.09,338.36,339.8,13698.0,335.32,335.883,334.1744,335.5966,13698.0
2020-06-12 11:10:00,339.86,339.86,337.31,337.69,11641.0,335.6558,335.6558,333.1374,333.5127,11641.0
2020-06-12 11:20:00,337.48,339.1,336.95,338.78,12917.0,333.3053,334.9052,332.7818,334.5892,12917.0
2020-06-12 11:30:00,338.62,340.09,337.85,339.88,14049.0,334.4312,335.883,333.6707,335.6756,14049.0
2020-06-12 11:40:00,340.17,340.59,339.54,339.88,8461.0,335.962,336.3768,335.3398,335.6756,8461.0
2020-06-12 11:50:00,339.9,340.58,339.0,340.41,21862.0,335.6953,336.3669,334.8065,336.199,21862.0
2020-06-12 12:00:00,340.27,341.27,340.07,340.49,11884.0,336.0607,337.0484,335.8632,336.278,11884.0
2020-06-12 12:10:00,340.28,340.46,339.0,339.52,58115.0,336.0706,336.2484,334.8065,335.32,58115.0
2020-06-12 12:20:00,339.31,340.31,338.71,339.16,14133.0,335.1126,336.1002,334.52,334.9645,14133.0
2020-06-12 12:30:00,339.09,339.09,337.29,337.65,12267.0,334.8953,334.8953,333.1176,333.4732,12267.0
2020-06-12 12:40:00,337.6,338.35,336.3,336.98,23381.0,333.4238,334.1645,332.1399,332.8114,23381.0
2020-06-12 12:50:00,337.08,338.08,337.08,337.67,8787.0,332.9102,333.8978,332.9102,333.4929,8787.0
2020-06-12 13:00:00,337.92,337.98,335.93,336.35,10808.0,333.7398,333.7991,331.7744,332.1892,10808.0
2020-06-12 13:10:00,336.18,336.18,334.66,335.39,14567.0,332.0213,332.0213,330.5201,331.2411,14567.0
2020-06-12 13:20:00,335.13,335.63,334.51,334.91,18282.0,330.9843,331.4781,330.372,330.767,18282.0
2020-06-12 13:30:00,335.06,335.12,333.45,333.85,17554.0,330.9152,330.9744,329.3251,329.7202,17554.0
2020-06-12 13:40:00,333.76,334.5,332.49,332.86,14570.0,329.6313,330.3621,328.377,328.7424,14570.0
2020-06-12 13:50:00,332.71,333.1,330.89,331.0,35099.0,328.5943,328.9794,326.7968,326.9054,35099.0
2020-06-12 14:00:00,331.03,332.69,330.57,331.4,24902.0,326.935,328.5745,326.4807,327.3005,24902.0
2020-06-12 14:10:00,331.31,334.12,331.31,333.51,11993.0,327.2116,329.9868,327.2116,329.3844,11993.0
2020-06-12 14:20:00,333.34,334.14,333.31,333.87,4293.0,329.2165,330.0066,329.1868,329.7399,4293.0
2020-06-12 14:30:00,334.55,335.92,334.28,334.74,7341.0,330.4115,331.7646,330.1448,330.5991,7341.0
2020-06-12 14:40:00,334.84,335.86,333.91,334.71,12245.0,330.6979,331.7053,329.7794,330.5695,12245.0
2020-06-12 14:50:00,334.93,336.54,334.7,335.26,23014.0,330.7868,332.3769,330.5596,331.1127,23014.0
2020-06-12 15:00:00,335.76,337.7,335.76,337.46,13481.0,331.6065,333.5225,331.6065,333.2855,13481.0
2020-06-12 15:10:00,337.52,338.58,337.16,337.61,14602.0,333.3448,334.3916,332.9892,333.4336,14602.0
2020-06-12 15:20:00,337.63,337.9,335.76,336.36,9003.0,333.4534,333.7201,331.6065,332.1991,9003.0
2020-06-12 15:30:00,336.61,337.41,335.69,336.67,18472.0,332.446,333.2361,331.5374,332.5053,18472.0
2020-06-12 15:40:00,336.99,339.51,336.78,339.51,23906.0,332.8213,335.3101,332.6139,335.3101,23906.0
2020-06-12 15:50:00,339.58,340.29,338.81,339.97,177660.0,335.3793,336.0805,334.6188,335.7645,177660.0
2020-06-15 09:30:00,333.85,336.02,333.85,335.79,43796.0,329.7202,331.8633,329.7202,331.6362,43796.0
2020-06-15 09:40:00,335.7,337.0,335.25,336.84,36627.0,331.5473,332.8312,331.1028,332.6732,36627.0
2020-06-15 09:50:00,336.94,339.18,336.87,338.93,35788.0,332.7719,334.9842,332.7028,334.7373,35788.0
2020-06-15 10:00:00,339.0,339.92,338.45,339.42,33355.0,334.8065,335.7151,334.2633,335.2213,33355.0
2020-06-15 10:10:00,339.46,339.46,338.51,339.23,35557.0,335.2608,335.2608,334.3225,335.0336,35557.0
2020-06-15 10:20:00,339.32,339.79,337.24,337.53,21666.0,335.1225,335.5867,333.0682,333.3546,21666.0
2020-06-15 10:30:00,337.47,338.28,336.49,336.71,11821.0,333.2954,334.0954,332.3275,332.5448,11821.0
2020-06-15 10:40:00,336.66,337.46,335.81,337.12,10118.0,332.4954,333.2855,331.6559,332.9497,10118.0
2020-06-15 10:50:00,337.11,338.06,336.95,337.5,9097.0,332.9398,333.8781,332.7818,333.325,9097.0
2020-06-15 11:00:00,337.41,338.57,337.33,338.31,15316.0,333.2361,334.3818,333.1571,334.125,15316.0
2020-06-15 11:10:00,338.53,338.53,337.52,338.19,11640.0,334.3423,334.3423,333.3448,334.0065,11640.0
2020-06-15 11:20:00,338.06,340.1,338.02,339.23,13215.0,333.8781,335.8928,333.8386,335.0336,13215.0
2020-06-15 11:30:00,339.26,339.44,338.28,339.06,18901.0,335.0632,335.241,334.0954,334.8657,18901.0
2020-06-15 11:40:00,339.23,339.23,337.82,338.27,10023.0,335.0336,335.0336,333.641,334.0855,10023.0
2020-06-15 11:50:00,338.4,339.17,337.79,339.1,8872.0,334.2139,334.9743,333.6114,334.9052,8872.0
2020-06-15 12:00:00,338.88,340.27,338.72,340.19,11012.0,334.6879,336.0607,334.5299,335.9817,11012.0
2020-06-15 12:10:00,340.09,340.51,339.2,339.9,9221.0,335.883,336.2978,335.004,335.6953,9221.0
2020-06-15 12:20:00,339.82,340.01,339.49,339.82,10090.0,335.6163,335.804,335.2904,335.6163,10090.0
2020-06-15 12:30:00,339.68,339.92,339.44,339.85,8280.0,335.478,335.7151,335.241,335.6459,8280.0
2020-06-15 12:40:00,339.71,340.25,339.54,339.98,10503.0,335.5077,336.041,335.3398,335.7743,10503.0
2020-06-15 12:50:00,339.94,340.3,339.67,340.3,10005.0,335.7348,336.0904,335.4682,336.0904,10005.0
2020-06-15 13:00:00,340.29,340.42,339.65,340.31,8262.0,336.0805,336.2089,335.4484,336.1002,8262.0
2020-06-15 13:10:00,340.42,340.71,340.12,340.18,15783.0,336.2089,336.4953,335.9126,335.9719,15783.0
2020-06-15 13:20:00,340.11,340.62,339.91,340.19,15265.0,335.9027,336.4064,335.7052,335.9817,15265.0
2020-06-15 13:30:00,340.03,340.6,339.78,340.33,9593.0,335.8237,336.3867,335.5768,336.12,9593.0
2020-06-15 13:40:00,340.35,340.53,339.83,339.94,10191.0,336.1398,336.3175,335.6262,335.7348,10191.0
2020-06-15 13:50:00,339.88,340.53,339.66,339.86,12335.0,335.6756,336.3175,335.4583,335.6558,12335.0
2020-06-15 14:00:00,339.97,342.36,339.86,342.19,54622.0,335.7645,338.1249,335.6558,337.957,54622.0
2020-06-15 14:10:00,342.22,342.81,341.65,342.22,53984.0,337.9866,338.5693,337.4237,337.9866,53984.0
2020-06-15 14:20:00,342.13,342.27,341.52,341.9,32752.0,337.8977,338.036,337.2953,337.6706,32752.0
2020-06-15 14:30:00,341.9,342.09,340.95,340.95,25880.0,337.6706,337.8582,336.7323,336.7323,25880.0
2020-06-15 14:40:00,341.12,341.64,340.62,341.2,29343.0,336.9002,337.4138,336.4064,336.9792,29343.0
2020-06-15 14:50:00,341.28,341.34,340.6,340.9,20056.0,337.0582,337.1175,336.3867,336.6829,20056.0
2020-06-15 15:00:00,340.9,341.67,340.49,340.9,22038.0,336.6829,337.4434,336.278,336.6829,22038.0
2020-06-15 15:10:00,340.9,341.2,340.33,340.58,12799.0,336.6829,336.9792,336.12,336.3669,12799.0
2020-06-15 15:20:00,340.43,340.95,339.72,339.81,26388.0,336.2188,336.7323,335.5175,335.6064,26388.0
2020-06-15 15:30:00,339.82,339.97,339.01,339.71,29533.0,335.6163,335.7645,334.8163,335.5077,29533.0
2020-06-15 15:40:00,339.71,340.45,339.13,340.19,33247.0,335.5077,336.2385,334.9348,335.9817,33247.0
2020-06-15 15:50:00,340.02,341.08,339.75,340.83,115118.0,335.8138,336.8607,335.5472,336.6138,115118.0
2020-06-16 09:30:00,346.88,346.98,344.86,346.43,69420.0,342.589,342.6877,340.594,342.1445,69420.0
2020-06-16 09:40:00,346.43,347.63,344.87,345.09,42267.0,342.1445,343.3297,340.6038,340.8211,42267.0
2020-06-16 09:50:00,345.05,345.29,343.89,344.77,23752.0,340.7816,341.0186,339.636,340.5051,23752.0
2020-06-16 10:00:00,344.97,345.26,343.18,344.73,36249.0,340.7026,340.989,338.9347,340.4656,36249.0
2020-06-16 10:10:00,344.66,345.58,344.05,345.43,18018.0,340.3964,341.3051,339.794,341.1569,18018.0
2020-06-16 10:20:00,345.23,346.57,345.12,346.16,25949.0,340.9594,342.2828,340.8507,341.8779,25949.0
2020-06-16 10:30:00,346.29,346.52,343.94,344.28,34041.0,342.0063,342.2334,339.6853,340.0211,34041.0
2020-06-16 10:40:00,344.63,346.1,344.04,345.98,10647.0,340.3668,341.8186,339.7841,341.7001,10647.0
2020-06-16 10:50:00,345.88,345.88,342.74,343.16,11149.0,341.6013,341.6013,338.5002,338.915,11149.0
2020-06-16 11:00:00,342.78,344.7,341.46,343.87,14615.0,338.5397,340.4359,337.236,339.6162,14615.0
2020-06-16 11:10:00,344.14,345.17,343.0,344.84,14313.0,339.8829,340.9001,338.757,340.5742,14313.0
2020-06-16 11:20:00,344.36,345.68,344.36,344.77,13607.0,340.1001,341.4038,340.1001,340.5051,13607.0
2020-06-16 11:30:00,344.8,345.33,344.0,344.69,14056.0,340.5347,341.0581,339.7446,340.4261,14056.0
2020-06-16 11:40:00,344.81,346.75,344.81,346.3,6596.0,340.5446,342.4606,340.5446,342.0161,6596.0
2020-06-16 11:50:00,346.52,346.88,345.61,346.09,13412.0,342.2334,342.589,341.3347,341.8087,13412.0
2020-06-16 12:00:00,346.17,346.41,344.88,345.13,9173.0,341.8878,342.1248,340.6137,340.8606,9173.0
2020-06-16 12:10:00,345.05,345.62,344.6,345.0,10079.0,340.7816,341.3446,340.3372,340.7322,10079.0
2020-06-16 12:20:00,345.19,346.0,345.18,345.89,12316.0,340.9199,341.7199,340.91,341.6112,12316.0
2020-06-16 12:30:00,345.92,346.86,345.92,346.57,12138.0,341.6408,342.5692,341.6408,342.2828,12138.0
2020-06-16 12:40:00,346.69,347.12,346.32,347.1,28429.0,342.4013,342.826,342.0359,342.8063,28429.0
2020-06-16 12:50:00,347.07,347.26,346.19,346.57,16279.0,342.7766,342.9643,341.9075,342.2828,16279.0
2020-06-16 13:00:00,346.85,347.55,346.77,347.52,23632.0,342.5593,343.2507,342.4803,343.2211,23632.0
2020-06-16 13:10:00,347.64,348.24,347.44,347.98,10300.0,343.3396,343.9321,343.142,343.6754,10300.0
2020-06-16 13:20:00,347.91,348.61,347.77,348.19,23379.0,343.6062,344.2976,343.468,343.8828,23379.0
2020-06-16 13:30:00,348.23,348.32,347.19,347.55,31439.0,343.9223,344.0112,342.8951,343.2507,31439.0
2020-06-16 13:40:00,347.67,348.39,347.33,347.33,12847.0,343.3692,344.0803,343.0334,343.0334,12847.0
2020-06-16 13:50:00,347.35,347.59,346.26,346.3,18390.0,343.0532,343.2902,341.9766,342.0161,18390.0
2020-06-16 14:00:00,346.38,347.3,346.32,347.22,20467.0,342.0952,343.0038,342.0359,342.9248,20467.0
2020-06-16 14:10:00,347.27,348.25,347.27,347.73,9342.0,342.9741,343.942,342.9741,343.4285,9342.0
2020-06-16 14:20:00,347.85,347.87,346.0,347.05,26167.0,343.547,343.5667,341.7199,342.7569,26167.0
2020-06-16 14:30:00,347.02,347.54,346.93,347.54,12754.0,342.7272,343.2408,342.6384,343.2408,12754.0
2020-06-16 14:40:00,347.86,347.86,347.2,347.72,10183.0,343.5569,343.5569,342.905,343.4186,10183.0
2020-06-16 14:50:00,347.71,348.2,346.94,347.25,19496.0,343.4087,343.8926,342.6482,342.9544,19496.0
2020-06-16 15:00:00,347.5,347.59,345.94,346.06,17160.0,343.2013,343.2902,341.6606,341.7791,17160.0
2020-06-16 15:10:00,345.97,346.6,345.39,345.41,26505.0,341.6902,342.3124,341.1174,341.1372,26505.0
2020-06-16 15:20:00,345.46,346.69,345.46,346.46,22741.0,341.1865,342.4013,341.1865,342.1742,22741.0
2020-06-16 15:30:00,346.63,347.78,346.4,346.91,29343.0,342.3421,343.4778,342.1149,342.6186,29343.0
2020-06-16 15:40:00,346.95,347.06,345.82,346.74,46123.0,342.6581,342.7667,341.5421,342.4507,46123.0
2020-06-16 15:50:00,346.79,347.66,345.82,347.66,113987.0,342.5001,343.3593,341.5421,343.3593,113987.0
2020-06-17 09:30:00,350.0,350.0,347.68,348.13,35286.0,345.6704,345.6704,343.3791,343.8235,35286.0
2020-06-17 09:40:00,347.91,349.95,347.25,349.75,9528.0,343.6062,345.621,342.9544,345.4235,9528.0
2020-06-17 09:50:00,349.99,350.73,349.82,350.73,18240.0,345.6605,346.3913,345.4926,346.3913,18240.0
2020-06-17 10:00:00,350.86,351.84,350.54,351.6,9597.0,346.5197,347.4876,346.2037,347.2506,9597.0
2020-06-17 10:10:00,351.46,352.23,349.96,350.04,13197.0,347.1123,347.8728,345.6309,345.7099,13197.0
2020-06-17 10:20:00,350.16,350.37,349.19,349.76,24293.0,345.8284,346.0358,344.8704,345.4333,24293.0
2020-06-17 10:30:00,349.48,350.6,349.24,350.19,20145.0,345.1568,346.263,344.9198,345.858,20145.0
2020-06-17 10:40:00,350.07,350.71,350.07,350.57,7144.0,345.7395,346.3716,345.7395,346.2333,7144.0
2020-06-17 10:50:00,350.63,351.43,350.4,350.59,13823.0,346.2926,347.0827,346.0654,346.2531,13823.0
2020-06-17 11:00:00,350.75,350.99,350.33,350.86,6995.0,346.4111,346.6481,345.9963,346.5197,6995.0
2020-06-17 11:10:00,350.8,351.46,350.45,350.7,11308.0,346.4605,347.1123,346.1148,346.3617,11308.0
2020-06-17 11:20:00,350.6,350.6,349.57,349.71,7734.0,346.263,346.263,345.2457,345.384,7734.0
2020-06-17 11:30:00,349.63,350.19,349.21,350.09,8914.0,345.305,345.858,344.8902,345.7593,8914.0
2020-06-17 11:40:00,350.2,350.44,349.52,349.68,4922.0,345.8679,346.1049,345.1963,345.3543,4922.0
2020-06-17 11:50:00,349.54,350.38,349.35,350.37,4527.0,345.2161,346.0457,345.0284,346.0358,4527.0
2020-06-17 12:00:00,350.54,350.56,350.03,350.11,7421.0,346.2037,346.2235,345.7,345.779,7421.0
2020-06-17 12:10:00,350.27,350.28,349.81,349.86,7103.0,345.937,345.9469,345.4827,345.5321,7103.0
2020-06-17 12:20:00,349.81,349.98,349.43,349.86,5604.0,345.4827,345.6506,345.1074,345.5321,5604.0
2020-06-17 12:30:00,349.94,350.46,349.94,350.13,7571.0,345.6111,346.1247,345.6111,345.7988,7571.0
2020-06-17 12:40:00,350.2,350.53,350.13,350.53,5148.0,345.8679,346.1938,345.7988,346.1938,5148.0
2020-06-17 12:50:00,350.46,351.36,350.46,350.98,13667.0,346.1247,347.0136,346.1247,346.6383,13667.0
2020-06-17 13:00:00,351.07,351.93,350.93,351.87,11807.0,346.7271,347.5765,346.5889,347.5172,11807.0
2020-06-17 13:10:00,351.8,351.82,351.51,351.59,9576.0,347.4481,347.4679,347.1617,347.2407,9576.0
2020-06-17 13:20:00,351.57,351.84,351.4,351.71,5068.0,347.221,347.4876,347.0531,347.3592,5068.0
2020-06-17 13:30:00,351.77,352.22,351.76,352.09,52754.0,347.4185,347.8629,347.4086,347.7345,52754.0
2020-06-17 13:40:00,352.03,352.61,351.96,352.61,7858.0,347.6753,348.2481,347.6061,348.2481,7858.0
2020-06-17 13:50:00,352.68,352.86,352.34,352.34,37605.0,348.3172,348.495,347.9814,347.9814,37605.0
2020-06-17 14:00:00,352.38,352.56,352.11,352.53,26452.0,348.0209,348.1987,347.7543,348.1691,26452.0
2020-06-17 14:10:00,352.48,352.98,352.45,352.46,8622.0,348.1197,348.6135,348.0901,348.0999,8622.0
2020-06-17 14:20:00,352.55,352.61,352.15,352.43,8589.0,348.1888,348.2481,347.7938,348.0703,8589.0
2020-06-17 14:30:00,352.54,352.54,352.08,352.11,5317.0,348.179,348.179,347.7246,347.7543,5317.0
2020-06-17 14:40:00,352.21,352.47,351.63,351.67,5794.0,347.853,348.1098,347.2802,347.3197,5794.0
2020-06-17 14:50:00,351.52,351.75,350.65,350.65,5512.0,347.1716,347.3987,346.3123,346.3123,5512.0
2020-06-17 15:00:00,350.43,350.69,350.24,350.57,6094.0,346.0951,346.3518,345.9074,346.2333,6094.0
2020-06-17 15:10:00,350.43,350.96,350.21,350.41,6956.0,346.0951,346.6185,345.8778,346.0753,6956.0
2020-06-17 15:20:00,350.41,350.41,349.2,349.7,10074.0,346.0753,346.0753,344.8803,345.3741,10074.0
2020-06-17 15:30:00,349.67,350.3,349.25,350.04,16339.0,345.3445,345.9667,344.9297,345.7099,16339.0
2020-06-17 15:40:00,350.03,350.31,349.01,349.01,70853.0,345.7,345.9765,344.6926,344.6926,70853.0
2020-06-17 15:50:00,348.74,350.44,348.74,349.84,80576.0,344.426,346.1049,344.426,345.5124,80576.0
2020-06-18 09:30:00,348.75,350.11,347.1,348.84,39790.0,344.4358,345.779,342.8063,344.5247,39790.0
2020-06-18 09:40:00,348.65,349.05,347.32,348.48,25416.0,344.3371,344.7321,343.0235,344.1692,25416.0
2020-06-18 09:50:00,348.66,348.69,347.0,348.23,19279.0,344.347,344.3766,342.7075,343.9223,19279.0
2020-06-18 10:00:00,348.69,349.19,348.23,348.66,10263.0,344.3766,344.8704,343.9223,344.347,10263.0
2020-06-18 10:10:00,348.65,349.06,348.09,348.38,6719.0,344.3371,344.742,343.784,344.0704,6719.0
2020-06-18 10:20:00,348.29,348.38,347.53,348.03,7310.0,343.9815,344.0704,343.2309,343.7247,7310.0
2020-06-18 10:30:00,348.28,349.11,347.37,348.79,7959.0,343.9717,344.7914,343.0729,344.4753,7959.0
2020-06-18 10:40:00,348.88,349.56,348.81,349.4,4168.0,344.5642,345.2358,344.4951,345.0778,4168.0
2020-06-18 10:50:00,349.41,349.75,348.52,349.68,8377.0,345.0877,345.4235,344.2087,345.3543,8377.0
2020-06-18 11:00:00,349.71,350.65,349.7,350.65,7884.0,345.384,346.3123,345.3741,346.3123,7884.0
2020-06-18 11:10:00,350.91,352.09,350.75,351.26,8820.0,346.5691,347.7345,346.4111,346.9148,8820.0
2020-06-18 11:20:00,351.38,351.57,350.88,351.0,5756.0,347.0333,347.221,346.5395,346.658,5756.0
2020-06-18 11:30:00,350.97,351.27,350.19,350.5,7680.0,346.6284,346.9247,345.858,346.1642,7680.0
2020-06-18 11:40:00,350.74,350.95,350.35,350.95,17033.0,346.4012,346.6086,346.016,346.6086,17033.0
2020-06-18 11:50:00,350.59,351.19,350.54,350.96,9046.0,346.2531,346.8457,346.2037,346.6185,9046.0
2020-06-18 12:00:00,351.03,351.38,350.65,351.38,8855.0,346.6876,347.0333,346.3123,347.0333,8855.0
2020-06-18 12:10:00,351.62,351.62,350.94,351.08,5725.0,347.2703,347.2703,346.5987,346.737,5725.0
2020-06-18 12:20:00,351.1,351.48,350.97,351.3,9160.0,346.7568,347.1321,346.6284,346.9543,9160.0
2020-06-18 12:30:00,351.16,351.23,350.31,350.31,8293.0,346.816,346.8852,345.9765,345.9765,8293.0
2020-06-18 12:40:00,350.3,350.5,349.91,350.32,5640.0,345.9667,346.1642,345.5815,345.9864,5640.0
2020-06-18 12:50:00,350.27,350.88,350.21,350.61,5249.0,345.937,346.5395,345.8778,346.2728,5249.0
2020-06-18 13:00:00,350.72,351.32,350.62,350.84,20397.0,346.3815,346.974,346.2827,346.5,20397.0
2020-06-18 13:10:00,350.88,350.95,349.76,350.2,15742.0,346.5395,346.6086,345.4333,345.8679,15742.0
2020-06-18 13:20:00,350.2,350.3,350.0,350.1,7914.0,345.8679,345.9667,345.6704,345.7691,7914.0
2020-06-18 13:30:00,350.01,350.46,349.94,350.45,9687.0,345.6803,346.1247,345.6111,346.1148,9687.0
2020-06-18 13:40:00,350.43,350.46,350.11,350.31,4965.0,346.0951,346.1247,345.779,345.9765,4965.0
2020-06-18 13:50:00,350.34,350.47,349.78,350.02,7174.0,346.0062,346.1346,345.4531,345.6901,7174.0
2020-06-18 14:00:00,349.97,350.05,348.65,348.86,13553.0,345.6407,345.7198,344.3371,344.5445,13553.0
2020-06-18 14:10:00,348.93,349.09,348.37,348.55,11439.0,344.6136,344.7716,344.0605,344.2383,11439.0
2020-06-18 14:20:00,348.53,348.75,348.46,348.71,9844.0,344.2186,344.4358,344.1494,344.3963,9844.0
2020-06-18 14:30:00,348.78,348.92,348.02,348.42,15304.0,344.4655,344.6037,343.7149,344.1099,15304.0
2020-06-18 14:40:00,348.43,348.51,347.89,348.1,20373.0,344.1198,344.1988,343.5865,343.7939,20373.0
2020-06-18 14:50:00,348.25,348.88,348.25,348.28,7664.0,343.942,344.5642,343.942,343.9717,7664.0
2020-06-18 15:00:00,348.28,348.28,347.64,348.19,9195.0,343.9717,343.9717,343.3396,343.8828,9195.0
2020-06-18 15:10:00,348.25,348.33,347.94,348.17,16844.0,343.942,344.021,343.6359,343.863,16844.0
2020-06-18 15:20:00,348.12,348.61,347.99,348.46,16867.0,343.8136,344.2976,343.6852,344.1494,16867.0
2020-06-18 15:30:00,348.44,349.19,348.25,348.71,19490.0,344.1297,344.8704,343.942,344.3963,19490.0
2020-06-18 15:40:00,348.76,348.76,347.87,348.42,26469.0,344.4457,344.4457,343.5667,344.1099,26469.0
2020-06-18 15:50:00,348.82,349.32,347.26,347.36,217804.0,344.505,344.9988,342.9643,343.063,217804.0
2020-06-19 09:30:00,354.48,355.0,351.0,353.39,257600.0,350.095,350.6085,346.658,349.0184,257600.0
2020-06-19 09:40:00,353.59,354.46,353.15,354.0,15944.0,349.216,350.0752,348.7814,349.6209,15944.0
2020-06-19 09:50:00,353.98,354.19,352.31,352.55,17582.0,349.6011,349.8085,347.9518,348.1888,17582.0
2020-06-19 10:00:00,352.69,352.69,350.78,351.76,25612.0,348.3271,348.3271,346.4407,347.4086,25612.0
2020-06-19 10:10:00,351.59,352.52,351.16,351.94,17300.0,347.2407,348.1592,346.816,347.5864,17300.0
2020-06-19 10:20:00,351.96,353.53,351.96,352.46,13312.0,347.6061,349.1567,347.6061,348.0999,13312.0
2020-06-19 10:30:00,352.38,352.84,351.96,352.6,11457.0,348.0209,348.4752,347.6061,348.2382,11457.0
2020-06-19 10:40:00,352.57,352.64,351.38,352.35,14168.0,348.2086,348.2777,347.0333,347.9913,14168.0
2020-06-19 10:50:00,352.35,352.39,351.74,351.91,8051.0,347.9913,348.0308,347.3889,347.5568,8051.0
2020-06-19 11:00:00,352.07,353.17,351.78,352.93,9170.0,347.7148,348.8012,347.4284,348.5641,9170.0
2020-06-19 11:10:00,352.82,353.85,352.41,352.41,8705.0,348.4555,349.4728,348.0506,348.0506,8705.0
2020-06-19 11:20:00,352.06,352.83,352.0,352.49,8380.0,347.7049,348.4654,347.6456,348.1296,8380.0
2020-06-19 11:30:00,352.45,352.66,352.0,352.0,9178.0,348.0901,348.2975,347.6456,347.6456,9178.0
2020-06-19 11:40:00,351.77,352.29,351.47,352.0,6286.0,347.4185,347.932,347.1222,347.6456,6286.0
2020-06-19 11:50:00,352.0,352.14,351.48,351.52,11872.0,347.6456,347.7839,347.1321,347.1716,11872.0
2020-06-19 12:00:00,351.59,351.72,350.79,351.12,6053.0,347.2407,347.3691,346.4506,346.7765,6053.0
2020-06-19 12:10:00,351.21,351.25,348.59,348.76,10343.0,346.8654,346.9049,344.2778,344.4457,10343.0
2020-06-19 12:20:00,348.47,350.49,348.16,350.45,11144.0,344.1593,346.1543,343.8531,346.1148,11144.0
2020-06-19 12:30:00,350.57,350.81,349.55,349.57,16287.0,346.2333,346.4704,345.2259,345.2457,16287.0
2020-06-19 12:40:00,349.4,350.58,349.09,350.55,6583.0,345.0778,346.2432,344.7716,346.2136,6583.0
2020-06-19 12:50:00,350.74,351.52,350.08,351.27,13136.0,346.4012,347.1716,345.7494,346.9247,13136.0
2020-06-19 13:00:00,351.08,351.34,350.71,351.31,7669.0,346.737,346.9938,346.3716,346.9642,7669.0
2020-06-19 13:10:00,351.37,351.76,350.92,351.04,6668.0,347.0234,347.4086,346.579,346.6975,6668.0
2020-06-19 13:20:00,351.05,351.05,350.25,350.72,8257.0,346.7074,346.7074,345.9173,346.3815,8257.0
2020-06-19 13:30:00,350.61,351.06,350.26,350.89,9649.0,346.2728,346.7173,345.9272,346.5494,9649.0
2020-06-19 13:40:00,350.77,351.2,350.32,350.88,8838.0,346.4309,346.8555,345.9864,346.5395,8838.0
2020-06-19 13:50:00,350.78,350.99,350.27,350.33,8052.0,346.4407,346.6481,345.937,345.9963,8052.0
2020-06-19 14:00:00,350.6,351.25,349.59,350.23,14196.0,346.263,346.9049,345.2654,345.8975,14196.0
2020-06-19 14:10:00,350.09,350.09,349.52,349.68,10340.0,345.7593,345.7593,345.1963,345.3543,10340.0
2020-06-19 14:20:00,349.82,350.14,349.4,349.67,11324.0,345.4926,345.8086,345.0778,345.3445,11324.0
2020-06-19 14:30:00,349.72,350.9,349.37,350.63,11288.0,345.3938,346.5592,345.0482,346.2926,11288.0
2020-06-19 14:40:00,350.6,350.98,350.24,350.34,10134.0,346.263,346.6383,345.9074,346.0062,10134.0
2020-06-19 14:50:00,350.36,351.16,350.14,351.1,10649.0,346.0259,346.816,345.8086,346.7568,10649.0
2020-06-19 15:00:00,350.93,350.93,350.12,350.13,13758.0,346.5889,346.5889,345.7889,345.7988,13758.0
2020-06-19 15:10:00,350.19,351.93,350.01,351.85,18848.0,345.858,347.5765,345.6803,347.4975,18848.0
2020-06-19 15:20:00,351.93,353.08,351.82,352.8,29682.0,347.5765,348.7123,347.4679,348.4357,29682.0
2020-06-19 15:30:00,352.93,353.26,352.58,352.88,28158.0,348.5641,348.8901,348.2185,348.5148,28158.0
2020-06-19 15:40:00,352.89,353.51,352.16,352.94,44129.0,348.5246,349.137,347.8037,348.574,44129.0
2020-06-19 15:50:00,352.96,354.82,352.39,352.83,125116.0,348.5938,350.4308,348.0308,348.4654,125116.0
2020-06-22 09:30:00,352.56,352.94,349.88,349.88,36233.0,348.1987,348.574,345.5519,345.5519,36233.0
2020-06-22 09:40:00,350.13,350.61,349.3,349.49,15678.0,345.7988,346.2728,344.979,345.1667,15678.0
2020-06-22 09:50:00,349.5,350.3,348.76,350.2,14294.0,345.1766,345.9667,344.4457,345.8679,14294.0
2020-06-22 10:00:00,350.49,352.39,350.49,352.39,13769.0,346.1543,348.0308,346.1543,348.0308,13769.0
2020-06-22 10:10:00,352.06,353.57,351.84,351.94,18658.0,347.7049,349.1962,347.4876,347.5864,18658.0
2020-06-22 10:20:00,351.95,352.13,350.66,351.34,11123.0,347.5963,347.774,346.3222,346.9938,11123.0
2020-06-22 10:30:00,351.12,351.68,349.67,349.91,21384.0,346.7765,347.3296,345.3445,345.5815,21384.0
2020-06-22 10:40:00,349.91,350.09,348.91,349.02,20756.0,345.5815,345.7593,344.5939,344.7025,20756.0
2020-06-22 10:50:00,349.02,350.02,348.59,349.52,18620.0,344.7025,345.6901,344.2778,345.1963,18620.0
2020-06-22 11:00:00,349.39,350.32,349.26,349.81,12841.0,345.0679,345.9864,344.9395,345.4827,12841.0
2020-06-22 11:10:00,349.84,350.78,349.83,350.14,7509.0,345.5124,346.4407,345.5025,345.8086,7509.0
2020-06-22 11:20:00,350.17,350.62,349.78,349.85,8670.0,345.8383,346.2827,345.4531,345.5222,8670.0
2020-06-22 11:30:00,349.81,350.8,349.48,350.63,8093.0,345.4827,346.4605,345.1568,346.2926,8093.0
2020-06-22 11:40:00,350.55,351.47,350.54,351.1,9330.0,346.2136,347.1222,346.2037,346.7568,9330.0
2020-06-22 11:50:00,351.08,351.45,350.8,351.28,6481.0,346.737,347.1024,346.4605,346.9345,6481.0
2020-06-22 12:00:00,351.29,352.34,351.17,352.12,8946.0,346.9444,347.9814,346.8259,347.7642,8946.0
2020-06-22 12:10:00,352.22,352.46,351.8,352.46,10617.0,347.8629,348.0999,347.4481,348.0999,10617.0
2020-06-22 12:20:00,352.33,352.55,351.22,352.37,9094.0,347.9716,348.1888,346.8753,348.0111,9094.0
2020-06-22 12:30:00,352.27,352.58,352.01,352.15,3969.0,347.9123,348.2185,347.6555,347.7938,3969.0
2020-06-22 12:40:00,352.05,352.29,351.65,352.17,6486.0,347.695,347.932,347.3,347.8135,6486.0
2020-06-22 12:50:00,352.11,352.33,351.46,351.79,5294.0,347.7543,347.9716,347.1123,347.4382,5294.0
2020-06-22 13:00:00,351.86,352.14,351.58,351.67,5752.0,347.5074,347.7839,347.2308,347.3197,5752.0
2020-06-22 13:10:00,351.63,352.13,351.42,351.94,9172.0,347.2802,347.774,347.0728,347.5864,9172.0
2020-06-22 13:20:00,352.11,352.54,351.72,352.49,47134.0,347.7543,348.179,347.3691,348.1296,47134.0
2020-06-22 13:30:00,352.5,353.07,352.31,352.31,11548.0,348.1395,348.7024,347.9518,347.9518,11548.0
2020-06-22 13:40:00,352.39,352.58,351.88,352.58,11029.0,348.0308,348.2185,347.5271,348.2185,11029.0
2020-06-22 13:50:00,352.36,352.61,352.19,352.61,7750.0,348.0012,348.2481,347.8333,348.2481,7750.0
2020-06-22 14:00:00,352.4,352.4,351.24,351.31,10454.0,348.0407,348.0407,346.895,346.9642,10454.0
2020-06-22 14:10:00,351.21,351.65,350.81,351.19,10506.0,346.8654,347.3,346.4704,346.8457,10506.0
2020-06-22 14:20:00,351.21,351.9,351.21,351.52,6079.0,346.8654,347.5469,346.8654,347.1716,6079.0
2020-06-22 14:30:00,351.6,351.84,351.42,351.55,5193.0,347.2506,347.4876,347.0728,347.2012,5193.0
2020-06-22 14:40:00,351.32,351.83,351.28,351.58,5624.0,346.974,347.4777,346.9345,347.2308,5624.0
2020-06-22 14:50:00,351.59,351.87,351.28,351.78,8098.0,347.2407,347.5172,346.9345,347.4284,8098.0
2020-06-22 15:00:00,351.76,351.88,351.46,351.62,5336.0,347.4086,347.5271,347.1123,347.2703,5336.0
2020-06-22 15:10:00,351.56,351.92,351.2,351.43,45194.0,347.2111,347.5666,346.8555,347.0827,45194.0
2020-06-22 15:20:00,351.43,351.44,350.76,351.12,7928.0,347.0827,347.0926,346.421,346.7765,7928.0
2020-06-22 15:30:00,351.2,351.65,351.02,351.19,19713.0,346.8555,347.3,346.6778,346.8457,19713.0
2020-06-22 15:40:00,351.3,352.01,351.05,351.75,35518.0,346.9543,347.6555,346.7074,347.3987,35518.0
2020-06-22 15:50:00,351.85,352.81,351.81,352.07,84227.0,347.4975,348.4456,347.458,347.7148,84227.0
2020-06-23 09:30:00,355.0,355.07,353.03,354.16,38392.0,350.6085,350.6777,348.6629,349.7789,38392.0
2020-06-23 09:40:00,354.37,354.81,353.35,354.41,15515.0,349.9863,350.4209,348.9789,350.0258,15515.0
2020-06-23 09:50:00,354.57,355.15,353.27,354.33,18934.0,350.1838,350.7567,348.8999,349.9468,18934.0
2020-06-23 10:00:00,354.22,354.69,353.43,354.28,8702.0,349.8382,350.3024,349.0579,349.8974,8702.0
2020-06-23 10:10:00,354.29,355.32,353.92,355.31,45340.0,349.9073,350.9246,349.5419,350.9147,45340.0
2020-06-23 10:20:00,355.33,356.18,355.01,356.06,16578.0,350.9344,351.7739,350.6184,351.6554,16578.0
2020-06-23 10:30:00,356.12,356.56,355.51,355.97,25416.0,351.7147,352.1492,351.1122,351.5665,25416.0
2020-06-23 10:40:00,356.25,356.48,354.91,355.34,17243.0,351.8431,352.0702,350.5196,350.9443,17243.0
2020-06-23 10:50:00,355.35,356.0,355.33,355.77,10501.0,350.9542,351.5962,350.9344,351.369,10501.0
2020-06-23 11:00:00,355.72,356.48,355.21,356.48,16118.0,351.3196,352.0702,350.8159,352.0702,16118.0
2020-06-23 11:10:00,356.5,357.64,356.47,357.25,15834.0,352.09,353.2159,352.0603,352.8307,15834.0
2020-06-23 11:20:00,357.07,358.0,357.07,357.72,73681.0,352.6529,353.5714,352.6529,353.2949,73681.0
2020-06-23 11:30:00,357.77,357.82,357.44,357.51,5915.0,353.3443,353.3936,353.0183,353.0875,5915.0
2020-06-23 11:40:00,357.52,357.6,356.76,356.86,20617.0,353.0974,353.1764,352.3468,352.4455,20617.0
2020-06-23 11:50:00,356.81,357.0,356.61,356.97,5255.0,352.3961,352.5838,352.1986,352.5542,5255.0
2020-06-23 12:00:00,357.22,357.22,356.55,356.92,9268.0,352.8011,352.8011,352.1394,352.5048,9268.0
2020-06-23 12:10:00,356.87,357.46,356.61,357.33,17429.0,352.4554,353.0381,352.1986,352.9097,17429.0
2020-06-23 12:20:00,357.19,357.67,356.63,357.09,12822.0,352.7714,353.2455,352.2184,352.6727,12822.0
2020-06-23 12:30:00,357.14,357.23,356.84,357.04,7780.0,352.7221,352.8109,352.4258,352.6233,7780.0
2020-06-23 12:40:00,356.91,357.34,356.69,356.82,10808.0,352.4949,352.9196,352.2776,352.406,10808.0
2020-06-23 12:50:00,356.86,357.23,356.8,356.98,6702.0,352.4455,352.8109,352.3863,352.564,6702.0
2020-06-23 13:00:00,356.91,357.51,356.84,357.48,8170.0,352.4949,353.0875,352.4258,353.0578,8170.0
2020-06-23 13:10:00,357.41,357.52,357.24,357.25,24278.0,352.9887,353.0974,352.8208,352.8307,24278.0
2020-06-23 13:20:00,357.23,357.28,356.9,356.91,17918.0,352.8109,352.8603,352.485,352.4949,17918.0
2020-06-23 13:30:00,356.95,357.12,356.7,356.92,21657.0,352.5344,352.7023,352.2875,352.5048,21657.0
2020-06-23 13:40:00,356.88,357.11,356.3,357.11,27846.0,352.4653,352.6924,351.8924,352.6924,27846.0
2020-06-23 13:50:00,357.12,357.37,356.86,357.14,16014.0,352.7023,352.9492,352.4455,352.7221,16014.0
2020-06-23 14:00:00,357.0,357.18,356.07,356.49,17701.0,352.5838,352.7616,351.6653,352.0801,17701.0
2020-06-23 14:10:00,356.55,356.78,356.21,356.6,9929.0,352.1394,352.3665,351.8036,352.1887,9929.0
2020-06-23 14:20:00,356.67,356.95,356.65,356.74,8808.0,352.2579,352.5344,352.2381,352.327,8808.0
2020-06-23 14:30:00,356.87,356.91,356.58,356.87,8406.0,352.4554,352.4949,352.169,352.4554,8406.0
2020-06-23 14:40:00,356.82,356.89,356.37,356.69,33833.0,352.406,352.4751,351.9616,352.2776,33833.0
2020-06-23 14:50:00,356.64,357.14,356.57,356.82,13903.0,352.2282,352.7221,352.1591,352.406,13903.0
2020-06-23 15:00:00,356.82,357.17,356.32,357.0,13035.0,352.406,352.7517,351.9122,352.5838,13035.0
2020-06-23 15:10:00,357.0,357.18,356.71,356.89,7869.0,352.5838,352.7616,352.2974,352.4751,7869.0
2020-06-23 15:20:00,356.83,356.83,355.9,356.41,59107.0,352.4159,352.4159,351.4974,352.0011,59107.0
2020-06-23 15:30:00,356.49,357.35,356.25,357.06,39425.0,352.0801,352.9295,351.8431,352.643,39425.0
2020-06-23 15:40:00,357.06,357.29,356.62,356.81,51009.0,352.643,352.8702,352.2085,352.3961,51009.0
2020-06-23 15:50:00,356.75,356.99,356.11,356.87,164189.0,352.3369,352.5739,351.7048,352.4554,164189.0
2020-06-24 09:30:00,355.48,355.48,353.0,353.83,48404.0,351.0826,351.0826,348.6333,349.453,48404.0
2020-06-24 09:40:00,354.0,355.71,353.31,355.27,31836.0,349.6209,351.3097,348.9394,350.8752,31836.0
2020-06-24 09:50:00,355.18,355.41,354.03,354.49,75657.0,350.7863,351.0135,349.6505,350.1048,75657.0
2020-06-24 10:00:00,354.45,354.62,353.24,354.05,56091.0,350.0653,350.2332,348.8703,349.6703,56091.0
2020-06-24 10:10:00,353.87,354.76,352.88,353.04,48750.0,349.4925,350.3715,348.5148,348.6728,48750.0
2020-06-24 10:20:00,353.04,353.96,352.7,353.06,36114.0,348.6728,349.5814,348.337,348.6925,36114.0
2020-06-24 10:30:00,352.86,353.12,350.79,350.92,21110.0,348.495,348.7518,346.4506,346.579,21110.0
2020-06-24 10:40:00,350.75,351.52,350.4,350.77,20752.0,346.4111,347.1716,346.0654,346.4309,20752.0
2020-06-24 10:50:00,350.71,351.06,349.53,349.62,24073.0,346.3716,346.7173,345.2062,345.2951,24073.0
2020-06-24 11:00:00,349.62,350.91,349.15,349.34,25737.0,345.2951,346.5691,344.8309,345.0185,25737.0
2020-06-24 11:10:00,349.46,350.0,348.56,348.65,25765.0,345.1371,345.6704,344.2482,344.3371,25765.0
2020-06-24 11:20:00,348.68,349.69,348.59,349.33,25141.0,344.3667,345.3642,344.2778,345.0087,25141.0
2020-06-24 11:30:00,349.38,349.68,348.18,348.19,22128.0,345.058,345.3543,343.8729,343.8828,22128.0
2020-06-24 11:40:00,348.23,348.49,346.59,347.0,14929.0,343.9223,344.1791,342.3026,342.7075,14929.0
2020-06-24 11:50:00,347.19,347.94,347.09,347.89,10407.0,342.8951,343.6359,342.7964,343.5865,10407.0
2020-06-24 12:00:00,347.95,348.64,347.57,347.96,16266.0,343.6457,344.3272,343.2704,343.6556,16266.0
2020-06-24 12:10:00,347.98,348.77,347.76,348.77,16094.0,343.6754,344.4556,343.4581,344.4556,16094.0
2020-06-24 12:20:00,348.78,349.14,348.17,348.35,12690.0,344.4655,344.821,343.863,344.0408,12690.0
2020-06-24 12:30:00,348.35,348.69,348.21,348.45,17458.0,344.0408,344.3766,343.9025,344.1396,17458.0
2020-06-24 12:40:00,348.46,349.98,348.44,349.29,22934.0,344.1494,345.6506,344.1297,344.9692,22934.0
2020-06-24 12:50:00,349.36,349.41,348.58,349.0,69111.0,345.0383,345.0877,344.2679,344.6827,69111.0
2020-06-24 13:00:00,348.9,349.22,348.36,348.55,29503.0,344.584,344.9,344.0507,344.2383,29503.0
2020-06-24 13:10:00,348.66,348.91,348.0,348.33,16835.0,344.347,344.5939,343.6951,344.021,16835.0
2020-06-24 13:20:00,348.26,348.26,347.3,347.31,19019.0,343.9519,343.9519,343.0038,343.0137,19019.0
2020-06-24 13:30:00,347.27,348.05,347.07,347.94,33430.0,342.9741,343.7445,342.7766,343.6359,33430.0
2020-06-24 13:40:00,347.94,348.42,347.48,348.42,21197.0,343.6359,344.1099,343.1816,344.1099,21197.0
2020-06-24 13:50:00,348.33,348.34,347.71,347.85,22048.0,344.021,344.0309,343.4087,343.547,22048.0
2020-06-24 14:00:00,347.98,348.11,346.68,347.93,20766.0,343.6754,343.8038,342.3914,343.626,20766.0
2020-06-24 14:10:00,347.85,348.18,347.24,348.03,15734.0,343.547,343.8729,342.9445,343.7247,15734.0
2020-06-24 14:20:00,348.06,348.43,347.74,348.1,44306.0,343.7544,344.1198,343.4383,343.7939,44306.0
2020-06-24 14:30:00,348.09,348.1,346.84,347.0,12714.0,343.784,343.7939,342.5495,342.7075,12714.0
2020-06-24 14:40:00,347.08,347.36,346.67,346.84,22376.0,342.7865,343.063,342.3816,342.5495,22376.0
2020-06-24 14:50:00,346.97,347.09,346.37,346.5,22090.0,342.6779,342.7964,342.0853,342.2137,22090.0
2020-06-24 15:00:00,346.5,346.74,346.27,346.49,59211.0,342.2137,342.4507,341.9865,342.2038,59211.0
2020-06-24 15:10:00,346.56,348.24,346.25,348.17,15897.0,342.2729,343.9321,341.9668,343.863,15897.0
2020-06-24 15:20:00,348.22,348.38,347.54,347.56,16665.0,343.9124,344.0704,343.2408,343.2606,16665.0
2020-06-24 15:30:00,347.54,347.98,347.43,347.77,26972.0,343.2408,343.6754,343.1322,343.468,26972.0
2020-06-24 15:40:00,347.71,348.97,347.66,347.66,60618.0,343.4087,344.6531,343.3593,343.3593,60618.0
2020-06-24 15:50:00,347.42,347.97,346.86,347.97,137833.0,343.1223,343.6655,342.5692,343.6655,137833.0
2020-06-25 09:30:00,347.78,347.78,344.2,347.33,44511.0,343.4778,343.4778,339.9421,343.0334,44511.0
2020-06-25 09:40:00,346.96,347.06,343.5,343.73,23391.0,342.668,342.7667,339.2508,339.4779,23391.0
2020-06-25 09:50:00,343.73,345.28,343.19,345.28,19087.0,339.4779,341.0088,338.9446,341.0088,19087.0
2020-06-25 10:00:00,345.31,346.23,344.01,344.49,10691.0,341.0384,341.947,339.7545,340.2285,10691.0
2020-06-25 10:10:00,344.63,346.04,344.54,345.02,10213.0,340.3668,341.7594,340.2779,340.752,10213.0
2020-06-25 10:20:00,344.9,346.49,344.89,346.0,5910.0,340.6335,342.2038,340.6236,341.7199,5910.0
2020-06-25 10:30:00,346.1,346.73,345.78,346.6,7630.0,341.8186,342.4408,341.5026,342.3124,7630.0
2020-06-25 10:40:00,346.55,347.81,346.2,347.76,11643.0,342.2631,343.5075,341.9174,343.4581,11643.0
2020-06-25 10:50:00,347.77,348.56,347.4,348.37,22086.0,343.468,344.2482,343.1025,344.0605,22086.0
2020-06-25 11:00:00,348.2,348.41,347.23,347.49,19326.0,343.8926,344.1,342.9346,343.1914,19326.0
2020-06-25 11:10:00,347.55,348.58,347.01,348.57,9378.0,343.2507,344.2679,342.7174,344.2581,9378.0
2020-06-25 11:20:00,348.41,348.41,347.88,347.93,7540.0,344.1,344.1,343.5766,343.626,7540.0
2020-06-25 11:30:00,347.92,348.15,346.48,347.32,8715.0,343.6161,343.8433,342.1939,343.0235,8715.0
2020-06-25 11:40:00,346.73,347.43,346.23,347.4,14763.0,342.4408,343.1322,341.947,343.1025,14763.0
2020-06-25 11:50:00,347.36,347.36,346.73,346.82,6684.0,343.063,343.063,342.4408,342.5297,6684.0
2020-06-25 12:00:00,346.94,348.12,346.89,347.99,8766.0,342.6482,343.8136,342.5988,343.6852,8766.0
2020-06-25 12:10:00,348.02,348.76,347.95,348.5,10569.0,343.7149,344.4457,343.6457,344.1889,10569.0
2020-06-25 12:20:00,348.5,348.73,348.24,348.58,12361.0,344.1889,344.4161,343.9321,344.2679,12361.0
2020-06-25 12:30:00,348.67,348.8,347.69,347.69,10466.0,344.3568,344.4852,343.389,343.389,10466.0
2020-06-25 12:40:00,347.64,348.72,347.59,348.27,10899.0,343.3396,344.4062,343.2902,343.9618,10899.0
2020-06-25 12:50:00,348.16,348.16,347.37,347.71,11663.0,343.8531,343.8531,343.0729,343.4087,11663.0
2020-06-25 13:00:00,347.68,347.83,347.37,347.43,15446.0,343.3791,343.5272,343.0729,343.1322,15446.0
2020-06-25 13:10:00,347.54,348.2,347.48,348.17,10469.0,343.2408,343.8926,343.1816,343.863,10469.0
2020-06-25 13:20:00,348.27,348.63,348.0,348.23,8990.0,343.9618,344.3173,343.6951,343.9223,8990.0
2020-06-25 13:30:00,348.2,348.39,347.42,348.0,24936.0,343.8926,344.0803,343.1223,343.6951,24936.0
2020-06-25 13:40:00,347.99,348.5,347.99,348.39,6458.0,343.6852,344.1889,343.6852,344.0803,6458.0
2020-06-25 13:50:00,348.38,348.42,347.96,348.14,7603.0,344.0704,344.1099,343.6556,343.8334,7603.0
2020-06-25 14:00:00,348.25,348.43,347.76,348.24,17505.0,343.942,344.1198,343.4581,343.9321,17505.0
2020-06-25 14:10:00,348.23,348.65,348.02,348.02,13555.0,343.9223,344.3371,343.7149,343.7149,13555.0
2020-06-25 14:20:00,347.95,348.13,347.69,348.04,17914.0,343.6457,343.8235,343.389,343.7346,17914.0
2020-06-25 14:30:00,348.04,348.14,347.48,348.14,14376.0,343.7346,343.8334,343.1816,343.8334,14376.0
2020-06-25 14:40:00,348.09,348.36,347.94,348.12,9572.0,343.784,344.0507,343.6359,343.8136,9572.0
2020-06-25 14:50:00,348.17,348.85,348.16,348.78,11762.0,343.863,344.5346,343.8531,344.4655,11762.0
2020-06-25 15:00:00,348.65,350.69,348.58,350.34,21960.0,344.3371,346.3518,344.2679,346.0062,21960.0
2020-06-25 15:10:00,350.33,350.55,349.82,350.54,17806.0,345.9963,346.2136,345.4926,346.2037,17806.0
2020-06-25 15:20:00,350.61,351.49,350.45,351.23,17423.0,346.2728,347.1419,346.1148,346.8852,17423.0
2020-06-25 15:30:00,351.22,352.02,350.62,350.76,20660.0,346.8753,347.6654,346.2827,346.421,20660.0
2020-06-25 15:40:00,350.82,351.2,350.12,350.33,33611.0,346.4802,346.8555,345.7889,345.9963,33611.0
2020-06-25 15:50:00,350.37,352.18,350.18,351.74,100286.0,346.0358,347.8234,345.8482,347.3889,100286.0
2020-06-26 09:30:00,352.5,354.85,351.83,353.8,36882.0,348.1395,350.4604,347.4777,349.4234,36882.0
2020-06-26 09:40:00,353.84,355.7,352.14,352.66,34716.0,349.4629,351.2999,347.7839,348.2975,34716.0
2020-06-26 09:50:00,352.49,353.22,351.74,353.22,7507.0,348.1296,348.8505,347.3889,348.8505,7507.0
2020-06-26 10:00:00,353.05,353.05,351.7,352.02,10544.0,348.6826,348.6826,347.3493,347.6654,10544.0
2020-06-26 10:10:00,351.99,352.3,350.81,350.86,15937.0,347.6358,347.9419,346.4704,346.5197,15937.0
2020-06-26 10:20:00,351.35,351.35,350.18,350.72,8777.0,347.0037,347.0037,345.8482,346.3815,8777.0
2020-06-26 10:30:00,350.4,350.61,348.41,348.47,28899.0,346.0654,346.2728,344.1,344.1593,28899.0
2020-06-26 10:40:00,348.39,349.13,348.28,348.31,10359.0,344.0803,344.8111,343.9717,344.0013,10359.0
2020-06-26 10:50:00,348.47,349.76,348.26,349.18,24387.0,344.1593,345.4333,343.9519,344.8605,24387.0
2020-06-26 11:00:00,349.23,350.58,349.23,350.3,7710.0,344.9099,346.2432,344.9099,345.9667,7710.0
2020-06-26 11:10:00,350.28,350.29,349.06,349.38,8875.0,345.9469,345.9568,344.742,345.058,8875.0
2020-06-26 11:20:00,349.12,349.9,349.01,349.55,9640.0,344.8013,345.5716,344.6926,345.2259,9640.0
2020-06-26 11:30:00,349.52,350.03,348.86,349.82,7659.0,345.1963,345.7,344.5445,345.4926,7659.0
2020-06-26 11:40:00,349.8,350.52,349.12,350.43,5991.0,345.4729,346.1839,344.8013,346.0951,5991.0
2020-06-26 11:50:00,350.44,350.48,349.8,350.37,3717.0,346.1049,346.1444,345.4729,346.0358,3717.0
2020-06-26 12:00:00,350.31,350.31,349.61,350.15,10723.0,345.9765,345.9765,345.2852,345.8185,10723.0
2020-06-26 12:10:00,350.12,350.13,348.91,348.92,12270.0,345.7889,345.7988,344.5939,344.6037,12270.0
2020-06-26 12:20:00,348.89,349.63,348.4,349.63,5912.0,344.5741,345.305,344.0902,345.305,5912.0
2020-06-26 12:30:00,349.72,349.79,348.99,349.63,7895.0,345.3938,345.463,344.6729,345.305,7895.0
2020-06-26 12:40:00,349.53,349.72,348.84,349.61,6423.0,345.2062,345.3938,344.5247,345.2852,6423.0
2020-06-26 12:50:00,349.54,350.99,349.19,350.75,15171.0,345.2161,346.6481,344.8704,346.4111,15171.0
2020-06-26 13:00:00,350.75,351.64,350.66,351.64,7624.0,346.4111,347.2901,346.3222,347.2901,7624.0
2020-06-26 13:10:00,351.34,351.66,351.04,351.11,7740.0,346.9938,347.3098,346.6975,346.7666,7740.0
2020-06-26 13:20:00,351.08,351.6,350.99,351.46,5085.0,346.737,347.2506,346.6481,347.1123,5085.0
2020-06-26 13:30:00,351.35,352.16,351.2,351.82,5215.0,347.0037,347.8037,346.8555,347.4679,5215.0
2020-06-26 13:40:00,351.85,352.36,351.75,352.1,11627.0,347.4975,348.0012,347.3987,347.7444,11627.0
2020-06-26 13:50:00,352.12,352.4,351.9,351.94,10836.0,347.7642,348.0407,347.5469,347.5864,10836.0
2020-06-26 14:00:00,351.88,352.05,351.45,351.67,16133.0,347.5271,347.695,347.1024,347.3197,16133.0
2020-06-26 14:10:00,351.75,352.01,351.13,351.22,12574.0,347.3987,347.6555,346.7864,346.8753,12574.0
2020-06-26 14:20:00,351.01,351.53,350.58,350.81,20156.0,346.6679,347.1815,346.2432,346.4704,20156.0
2020-06-26 14:30:00,350.9,351.47,350.4,351.13,21915.0,346.5592,347.1222,346.0654,346.7864,21915.0
2020-06-26 14:40:00,351.28,351.29,349.87,350.1,9962.0,346.9345,346.9444,345.542,345.7691,9962.0
2020-06-26 14:50:00,350.45,351.35,350.45,350.98,10348.0,346.1148,347.0037,346.1148,346.6383,10348.0
2020-06-26 15:00:00,350.92,351.33,349.89,350.29,11050.0,346.579,346.9839,345.5617,345.9568,11050.0
2020-06-26 15:10:00,350.31,350.72,349.95,349.97,11013.0,345.9765,346.3815,345.621,345.6407,11013.0
2020-06-26 15:20:00,349.98,350.3,349.45,350.3,13669.0,345.6506,345.9667,345.1272,345.9667,13669.0
2020-06-26 15:30:00,350.25,350.28,348.83,349.88,39585.0,345.9173,345.9469,344.5149,345.5519,39585.0
2020-06-26 15:40:00,349.85,351.78,349.59,351.0,36062.0,345.5222,347.4284,345.2654,346.658,36062.0
2020-06-26 15:50:00,350.79,351.62,349.8,351.28,93952.0,346.4506,347.2703,345.4729,346.9345,93952.0
2020-06-29 09:30:00,353.44,353.44,350.95,350.95,29466.0,349.0678,349.0678,346.6086,346.6086,29466.0
2020-06-29 09:40:00,350.74,351.81,350.39,351.81,17038.0,346.4012,347.458,346.0556,347.458,17038.0
2020-06-29 09:50:00,351.38,352.41,351.38,352.11,12517.0,347.0333,348.0506,347.0333,347.7543,12517.0
2020-06-29 10:00:00,351.98,352.57,350.92,351.23,9204.0,347.6259,348.2086,346.579,346.8852,9204.0
2020-06-29 10:10:00,350.8,353.01,350.65,352.37,7526.0,346.4605,348.6431,346.3123,348.0111,7526.0
2020-06-29 10:20:00,352.21,352.93,351.66,352.42,15530.0,347.853,348.5641,347.3098,348.0604,15530.0
2020-06-29 10:30:00,351.95,352.42,351.38,352.04,11473.0,347.5963,348.0604,347.0333,347.6851,11473.0
2020-06-29 10:40:00,351.96,351.98,351.05,351.36,9437.0,347.6061,347.6259,346.7074,347.0136,9437.0
2020-06-29 10:50:00,351.35,351.86,350.94,351.19,9687.0,347.0037,347.5074,346.5987,346.8457,9687.0
2020-06-29 11:00:00,351.21,351.58,350.5,350.68,17941.0,346.8654,347.2308,346.1642,346.342,17941.0
2020-06-29 11:10:00,350.48,352.62,350.48,352.15,19438.0,346.1444,348.258,346.1444,347.7938,19438.0
2020-06-29 11:20:00,352.07,352.5,351.43,351.8,11352.0,347.7148,348.1395,347.0827,347.4481,11352.0
2020-06-29 11:30:00,351.67,351.85,350.83,351.16,12699.0,347.3197,347.4975,346.4901,346.816,12699.0
2020-06-29 11:40:00,351.24,351.24,350.03,350.24,11089.0,346.895,346.895,345.7,345.9074,11089.0
2020-06-29 11:50:00,350.28,351.16,350.04,351.06,15094.0,345.9469,346.816,345.7099,346.7173,15094.0
2020-06-29 12:00:00,351.26,351.37,350.18,350.46,5180.0,346.9148,347.0234,345.8482,346.1247,5180.0
2020-06-29 12:10:00,350.33,350.68,350.1,350.56,5920.0,345.9963,346.342,345.7691,346.2235,5920.0
2020-06-29 12:20:00,350.54,350.61,350.03,350.23,6300.0,346.2037,346.2728,345.7,345.8975,6300.0
2020-06-29 12:30:00,350.26,350.66,350.05,350.58,5454.0,345.9272,346.3222,345.7198,346.2432,5454.0
2020-06-29 12:40:00,350.29,350.35,349.75,349.82,6376.0,345.9568,346.016,345.4235,345.4926,6376.0
2020-06-29 12:50:00,349.92,349.92,349.43,349.55,6451.0,345.5914,345.5914,345.1074,345.2259,6451.0
2020-06-29 13:00:00,349.62,350.0,349.46,349.55,22303.0,345.2951,345.6704,345.1371,345.2259,22303.0
2020-06-29 13:10:00,349.5,349.77,349.43,349.48,8505.0,345.1766,345.4432,345.1074,345.1568,8505.0
2020-06-29 13:20:00,349.49,349.7,349.4,349.4,7570.0,345.1667,345.3741,345.0778,345.0778,7570.0
2020-06-29 13:30:00,349.55,349.77,349.04,349.55,10159.0,345.2259,345.4432,344.7223,345.2259,10159.0
2020-06-29 13:40:00,349.71,350.17,349.41,350.14,5660.0,345.384,345.8383,345.0877,345.8086,5660.0
2020-06-29 13:50:00,350.14,350.31,349.92,350.29,7312.0,345.8086,345.9765,345.5914,345.9568,7312.0
2020-06-29 14:00:00,350.38,350.5,349.72,349.94,9026.0,346.0457,346.1642,345.3938,345.6111,9026.0
2020-06-29 14:10:00,350.0,350.52,349.89,349.92,8237.0,345.6704,346.1839,345.5617,345.5914,8237.0
2020-06-29 14:20:00,349.86,349.95,349.41,349.53,6469.0,345.5321,345.621,345.0877,345.2062,6469.0
2020-06-29 14:30:00,349.56,350.2,349.51,350.1,9758.0,345.2358,345.8679,345.1864,345.7691,9758.0
2020-06-29 14:40:00,350.1,350.59,349.85,349.96,7259.0,345.7691,346.2531,345.5222,345.6309,7259.0
2020-06-29 14:50:00,349.93,350.24,349.88,350.15,10052.0,345.6012,345.9074,345.5519,345.8185,10052.0
2020-06-29 15:00:00,350.24,350.43,349.9,350.17,7789.0,345.9074,346.0951,345.5716,345.8383,7789.0
2020-06-29 15:10:00,350.12,350.22,349.91,350.06,5055.0,345.7889,345.8877,345.5815,345.7296,5055.0
2020-06-29 15:20:00,349.99,350.42,349.99,350.21,8200.0,345.6605,346.0852,345.6605,345.8778,8200.0
2020-06-29 15:30:00,350.16,350.7,350.16,350.28,11764.0,345.8284,346.3617,345.8284,345.9469,11764.0
2020-06-29 15:40:00,350.34,350.34,349.21,349.37,20525.0,346.0062,346.0062,344.8902,345.0482,20525.0
2020-06-29 15:50:00,349.43,351.01,349.12,351.01,57027.0,345.1074,346.6679,344.8013,346.6679,57027.0
2020-06-30 09:30:00,350.46,351.61,349.59,351.32,36239.0,346.1247,347.2605,345.2654,346.974,36239.0
2020-06-30 09:40:00,351.0,353.22,351.0,352.91,11561.0,346.658,348.8505,346.658,348.5444,11561.0
2020-06-30 09:50:00,353.06,353.39,352.29,352.75,15289.0,348.6925,349.0184,347.932,348.3864,15289.0
2020-06-30 10:00:00,352.9,353.91,352.39,353.65,15016.0,348.5345,349.532,348.0308,349.2752,15016.0
2020-06-30 10:10:00,353.64,354.48,353.27,354.47,7067.0,349.2653,350.095,348.8999,350.0851,7067.0
2020-06-30 10:20:00,354.37,355.85,354.37,355.17,39941.0,349.9863,351.448,349.9863,350.7764,39941.0
2020-06-30 10:30:00,355.17,355.98,355.17,355.82,31659.0,350.7764,351.5764,350.7764,351.4184,31659.0
2020-06-30 10:40:00,355.94,356.6,355.13,355.23,15326.0,351.5369,352.1887,350.7369,350.8357,15326.0
2020-06-30 10:50:00,355.35,356.89,355.21,356.73,18967.0,350.9542,352.4751,350.8159,352.3171,18967.0
2020-06-30 11:00:00,356.79,357.39,356.7,357.1,10823.0,352.3764,352.969,352.2875,352.6825,10823.0
2020-06-30 11:10:00,357.21,358.22,357.16,358.21,17997.0,352.7912,353.7887,352.7418,353.7788,17997.0
2020-06-30 11:20:00,358.31,359.4,358.3,359.12,27055.0,353.8776,354.9541,353.8677,354.6776,27055.0
2020-06-30 11:30:00,359.02,359.42,358.4,359.29,21988.0,354.5788,354.9738,353.9665,354.8455,21988.0
2020-06-30 11:40:00,359.29,359.71,358.34,358.45,29039.0,354.8455,355.2603,353.9072,354.0158,29039.0
2020-06-30 11:50:00,358.5,359.7,358.35,359.65,24226.0,354.0652,355.2504,353.9171,355.201,24226.0
2020-06-30 12:00:00,359.71,360.34,359.53,360.25,26640.0,355.2603,355.8825,355.0825,355.7936,26640.0
2020-06-30 12:10:00,360.24,361.41,360.15,361.03,18630.0,355.7837,356.9392,355.6948,356.5639,18630.0
2020-06-30 12:20:00,360.99,361.51,360.88,361.51,22178.0,356.5244,357.038,356.4158,357.038,22178.0
2020-06-30 12:30:00,361.42,362.26,361.06,361.49,22093.0,356.9491,357.7787,356.5936,357.0182,22093.0
2020-06-30 12:40:00,361.44,361.58,360.3,360.67,17821.0,356.9689,357.1071,355.843,356.2084,17821.0
2020-06-30 12:50:00,360.6,360.93,360.42,360.54,17747.0,356.1393,356.4652,355.9615,356.08,17747.0
2020-06-30 13:00:00,360.25,360.51,359.47,359.84,6220.0,355.7936,356.0504,355.0232,355.3887,6220.0
2020-06-30 13:10:00,359.84,360.13,359.65,360.06,16034.0,355.3887,355.6751,355.201,355.6059,16034.0
2020-06-30 13:20:00,360.0,360.01,359.39,359.58,5089.0,355.5467,355.5566,354.9442,355.1319,5089.0
2020-06-30 13:30:00,359.63,360.24,359.46,360.08,9206.0,355.1813,355.7837,355.0134,355.6257,9206.0
2020-06-30 13:40:00,360.12,360.43,359.79,360.22,8203.0,355.6652,355.9714,355.3393,355.764,8203.0
2020-06-30 13:50:00,359.97,360.28,359.76,360.08,7394.0,355.517,355.8232,355.3096,355.6257,7394.0
2020-06-30 14:00:00,359.99,359.99,359.68,359.85,3732.0,355.5368,355.5368,355.2306,355.3985,3732.0
2020-06-30 14:10:00,360.03,360.41,359.93,360.27,5870.0,355.5763,355.9516,355.4775,355.8133,5870.0
2020-06-30 14:20:00,360.3,360.37,359.87,360.36,25556.0,355.843,355.9121,355.4183,355.9022,25556.0
2020-06-30 14:30:00,360.44,360.93,360.44,360.75,9226.0,355.9812,356.4652,355.9812,356.2874,9226.0
2020-06-30 14:40:00,360.77,360.87,360.12,360.77,11366.0,356.3071,356.4059,355.6652,356.3071,11366.0
2020-06-30 14:50:00,360.77,360.87,360.41,360.83,10160.0,356.3071,356.4059,355.9516,356.3664,10160.0
2020-06-30 15:00:00,361.0,361.0,359.9,360.24,8895.0,356.5343,356.5343,355.4479,355.7837,8895.0
2020-06-30 15:10:00,360.18,360.69,360.09,360.38,17629.0,355.7244,356.2281,355.6356,355.922,17629.0
2020-06-30 15:20:00,360.45,361.4,360.39,361.31,15842.0,355.9911,356.9294,355.9319,356.8405,15842.0
2020-06-30 15:30:00,361.28,361.97,361.02,361.86,32009.0,356.8108,357.4923,356.5541,357.3837,32009.0
2020-06-30 15:40:00,361.88,362.82,361.58,362.61,36500.0,357.4034,358.3318,357.1071,358.1244,36500.0
2020-06-30 15:50:00,362.68,363.97,361.92,361.92,152720.0,358.1935,359.4676,357.4429,357.4429,152720.0
2020-07-01 09:30:00,363.76,363.76,361.25,362.38,81709.0,359.2602,359.2602,356.7812,357.8972,81709.0
2020-07-01 09:40:00,362.35,362.56,360.36,360.43,39728.0,357.8676,358.075,355.9022,355.9714,39728.0
2020-07-01 09:50:00,360.64,360.83,357.61,359.62,31850.0,356.1788,356.3664,353.1862,355.1714,31850.0
2020-07-01 10:00:00,359.78,360.5,358.33,359.47,39879.0,355.3294,356.0405,353.8973,355.0232,39879.0
2020-07-01 10:10:00,359.6,359.97,358.6,359.17,45712.0,355.1516,355.517,354.164,354.7269,45712.0
2020-07-01 10:20:00,359.1,359.79,358.86,359.3,44427.0,354.6578,355.3393,354.4208,354.8553,44427.0
2020-07-01 10:30:00,359.52,359.7,358.94,358.94,50749.0,355.0726,355.2504,354.4998,354.4998,50749.0
2020-07-01 10:40:00,359.05,359.48,358.55,358.67,35758.0,354.6084,355.0331,354.1146,354.2331,35758.0
2020-07-01 10:50:00,358.8,359.18,358.5,358.96,29879.0,354.3615,354.7368,354.0652,354.5195,29879.0
2020-07-01 11:00:00,359.0,359.3,358.67,358.92,29920.0,354.559,354.8553,354.2331,354.48,29920.0
2020-07-01 11:10:00,358.98,359.06,358.12,358.3,18417.0,354.5393,354.6183,353.6899,353.8677,18417.0
2020-07-01 11:20:00,358.24,358.24,357.01,357.01,12321.0,353.8084,353.8084,352.5937,352.5937,12321.0
2020-07-01 11:30:00,357.0,358.16,356.99,357.59,10120.0,352.5838,353.7294,352.5739,353.1665,10120.0
2020-07-01 11:40:00,357.53,358.61,357.21,358.33,16244.0,353.1072,354.1739,352.7912,353.8973,16244.0
2020-07-01 11:50:00,358.43,358.83,358.21,358.4,12005.0,353.9961,354.3911,353.7788,353.9665,12005.0
2020-07-01 12:00:00,358.38,358.7,358.16,358.6,7442.0,353.9467,354.2628,353.7294,354.164,7442.0
2020-07-01 12:10:00,358.59,358.85,357.81,357.81,15464.0,354.1541,354.4109,353.3838,353.3838,15464.0
2020-07-01 12:20:00,357.56,358.74,357.56,358.74,17883.0,353.1369,354.3023,353.1369,354.3023,17883.0
2020-07-01 12:30:00,358.79,359.14,358.67,358.71,19940.0,354.3516,354.6973,354.2331,354.2726,19940.0
2020-07-01 12:40:00,358.69,359.04,358.2,358.78,14056.0,354.2529,354.5986,353.7689,354.3418,14056.0
2020-07-01 12:50:00,358.46,358.75,357.68,358.66,11529.0,354.0257,354.3121,353.2554,354.2233,11529.0
2020-07-01 13:00:00,358.7,358.7,358.08,358.31,9689.0,354.2628,354.2628,353.6504,353.8776,9689.0
2020-07-01 13:10:00,358.25,358.52,358.04,358.38,12323.0,353.8183,354.085,353.6109,353.9467,12323.0
2020-07-01 13:20:00,358.33,358.62,358.2,358.5,13683.0,353.8973,354.1837,353.7689,354.0652,13683.0
2020-07-01 13:30:00,358.53,358.57,358.32,358.5,19265.0,354.0949,354.1344,353.8875,354.0652,19265.0
2020-07-01 13:40:00,358.52,358.55,358.05,358.37,13440.0,354.085,354.1146,353.6208,353.9368,13440.0
2020-07-01 13:50:00,358.41,359.13,358.13,359.13,40223.0,353.9763,354.6874,353.6998,354.6874,40223.0
2020-07-01 14:00:00,359.27,360.5,359.0,360.5,18375.0,354.8257,356.0405,354.559,356.0405,18375.0
2020-07-01 14:10:00,360.44,360.44,359.66,359.9,9603.0,355.9812,355.9812,355.2109,355.4479,9603.0
2020-07-01 14:20:00,359.86,360.09,359.65,359.93,14728.0,355.4084,355.6356,355.201,355.4775,14728.0
2020-07-01 14:30:00,359.96,360.07,359.31,359.73,16312.0,355.5072,355.6158,354.8652,355.28,16312.0
2020-07-01 14:40:00,359.71,360.05,359.71,359.91,16867.0,355.2603,355.5961,355.2603,355.4578,16867.0
2020-07-01 14:50:00,359.9,360.09,359.85,360.0,18842.0,355.4479,355.6356,355.3985,355.5467,18842.0
2020-07-01 15:00:00,360.02,361.63,359.94,361.43,23176.0,355.5664,357.1565,355.4874,356.959,23176.0
2020-07-01 15:10:00,361.4,361.84,361.17,361.74,7872.0,356.9294,357.3639,356.7022,357.2652,7872.0
2020-07-01 15:20:00,361.8,361.9,360.16,361.38,35464.0,357.3244,357.4232,355.7047,356.9096,35464.0
2020-07-01 15:30:00,361.4,361.58,360.41,360.85,28025.0,356.9294,357.1071,355.9516,356.3862,28025.0
2020-07-01 15:40:00,360.81,360.95,360.12,360.5,57290.0,356.3467,356.4849,355.6652,356.0405,57290.0
2020-07-01 15:50:00,360.33,360.73,359.56,359.78,99085.0,355.8726,356.2676,355.1121,355.3294,99085.0
2020-07-02 09:30:00,362.05,365.49,362.0,364.62,45401.0,357.5713,360.9688,357.5219,360.1095,45401.0
2020-07-02 09:40:00,364.46,364.79,363.41,363.41,10497.0,359.9515,360.2774,358.9145,358.9145,10497.0
2020-07-02 09:50:00,363.21,365.11,362.51,364.65,12112.0,358.717,360.5935,358.0256,360.1392,12112.0
2020-07-02 10:00:00,364.72,365.45,364.02,364.5,20114.0,360.2083,360.9293,359.5169,359.991,20114.0
2020-07-02 10:10:00,364.66,365.14,363.92,365.13,23279.0,360.149,360.6231,359.4182,360.6132,23279.0
2020-07-02 10:20:00,365.3,365.37,363.43,363.84,9468.0,360.7811,360.8502,358.9342,359.3392,9468.0
2020-07-02 10:30:00,363.74,365.1,363.58,365.1,20404.0,359.2404,360.5836,359.0824,360.5836,20404.0
2020-07-02 10:40:00,365.49,366.39,365.29,366.15,11049.0,360.9688,361.8576,360.7712,361.6206,11049.0
2020-07-02 10:50:00,366.49,366.49,364.76,365.08,12162.0,361.9564,361.9564,360.2478,360.5638,12162.0
2020-07-02 11:00:00,365.08,366.23,364.84,365.53,5734.0,360.5638,361.6996,360.3268,361.0083,5734.0
2020-07-02 11:10:00,365.27,366.48,365.27,366.31,6439.0,360.7515,361.9465,360.7515,361.7786,6439.0
2020-07-02 11:20:00,366.46,367.83,366.41,367.15,21163.0,361.9268,363.2798,361.8774,362.6082,21163.0
2020-07-02 11:30:00,367.28,368.19,367.17,367.27,13549.0,362.7366,363.6354,362.628,362.7267,13549.0
2020-07-02 11:40:00,367.35,368.29,367.25,368.11,12201.0,362.8058,363.7341,362.707,363.5564,12201.0
2020-07-02 11:50:00,368.14,368.3,367.72,368.19,15190.0,363.586,363.744,363.1712,363.6354,15190.0
2020-07-02 12:00:00,368.26,368.33,367.56,368.15,14136.0,363.7045,363.7736,363.0132,363.5959,14136.0
2020-07-02 12:10:00,368.19,368.87,367.78,368.69,16244.0,363.6354,364.3069,363.2304,364.1292,16244.0
2020-07-02 12:20:00,368.73,369.56,368.5,368.89,45127.0,364.1687,364.9884,363.9415,364.3267,45127.0
2020-07-02 12:30:00,368.69,368.96,368.07,368.38,7249.0,364.1292,364.3958,363.5168,363.823,7249.0
2020-07-02 12:40:00,368.27,368.72,368.1,368.49,9039.0,363.7144,364.1588,363.5465,363.9317,9039.0
2020-07-02 12:50:00,368.53,369.05,368.34,369.05,13639.0,363.9712,364.4847,363.7835,364.4847,13639.0
2020-07-02 13:00:00,368.95,369.78,368.61,369.75,9919.0,364.386,365.2057,364.0502,365.1761,9919.0
2020-07-02 13:10:00,369.74,369.82,368.64,369.12,8738.0,365.1662,365.2452,364.0798,364.5539,8738.0
2020-07-02 13:20:00,369.12,369.14,368.51,368.6,5038.0,364.5539,364.5736,363.9514,364.0403,5038.0
2020-07-02 13:30:00,368.67,369.01,368.21,368.31,9441.0,364.1094,364.4452,363.6551,363.7539,9441.0
2020-07-02 13:40:00,368.31,368.46,367.81,367.97,11537.0,363.7539,363.902,363.2601,363.4181,11537.0
2020-07-02 13:50:00,368.22,368.22,367.03,367.14,11983.0,363.665,363.665,362.4897,362.5984,11983.0
2020-07-02 14:00:00,367.11,367.42,366.62,367.18,7643.0,362.5687,362.8749,362.0848,362.6379,7643.0
2020-07-02 14:10:00,367.1,368.17,366.88,367.08,40251.0,362.5588,363.6156,362.3416,362.5391,40251.0
2020-07-02 14:20:00,367.03,367.68,366.42,367.6,11531.0,362.4897,363.1317,361.8873,363.0527,11531.0
2020-07-02 14:30:00,367.56,368.52,367.49,368.29,7328.0,363.0132,363.9613,362.944,363.7341,7328.0
2020-07-02 14:40:00,368.33,369.19,368.27,369.18,19018.0,363.7736,364.623,363.7144,364.6131,19018.0
2020-07-02 14:50:00,369.18,369.45,369.09,369.16,6692.0,364.6131,364.8798,364.5242,364.5934,6692.0
2020-07-02 15:00:00,369.11,369.36,367.89,368.28,13051.0,364.544,364.7909,363.3391,363.7242,13051.0
2020-07-02 15:10:00,368.16,368.31,367.6,367.99,12825.0,363.6057,363.7539,363.0527,363.4378,12825.0
2020-07-02 15:20:00,367.93,367.93,367.38,367.5,7913.0,363.3786,363.3786,362.8354,362.9539,7913.0
2020-07-02 15:30:00,367.44,367.72,366.98,367.44,16503.0,362.8946,363.1712,362.4403,362.8946,16503.0
2020-07-02 15:40:00,367.28,367.31,366.53,366.54,20964.0,362.7366,362.7662,361.9959,362.0058,20964.0
2020-07-02 15:50:00,366.23,366.48,365.41,366.08,64217.0,361.6996,361.9465,360.8898,361.5515,64217.0
2020-07-06 09:30:00,370.26,376.45,370.01,375.95,79503.0,365.6798,371.7932,365.4328,371.2994,79503.0
2020-07-06 09:40:00,375.74,377.99,375.26,376.6,59598.0,371.092,373.3141,370.6179,371.9413,59598.0
2020-07-06 09:50:00,376.72,379.15,375.12,378.49,63749.0,372.0598,374.4598,370.4796,373.8079,63749.0
2020-07-06 10:00:00,378.27,379.65,377.63,378.68,26622.0,373.5907,374.9536,372.9586,373.9956,26622.0
2020-07-06 10:10:00,378.81,379.9,378.56,379.39,40628.0,374.124,375.2005,373.8771,374.6968,40628.0
2020-07-06 10:20:00,379.52,380.0,378.25,378.25,16153.0,374.8252,375.2993,373.5709,373.5709,16153.0
2020-07-06 10:30:00,378.08,378.76,377.29,377.42,19733.0,373.403,374.0746,372.6228,372.7512,19733.0
2020-07-06 10:40:00,377.42,380.71,377.42,380.6,19445.0,372.7512,376.0005,372.7512,375.8918,19445.0
2020-07-06 10:50:00,380.5,382.44,380.5,382.07,24149.0,375.7931,377.7091,375.7931,377.3437,24149.0
2020-07-06 11:00:00,382.08,383.49,381.4,383.41,22188.0,377.3535,378.7461,376.6819,378.6671,22188.0
2020-07-06 11:10:00,383.34,384.33,382.56,383.94,26736.0,378.598,379.5757,377.8276,379.1905,26736.0
2020-07-06 11:20:00,383.78,385.15,382.95,384.87,34594.0,379.0325,380.3856,378.2128,380.109,34594.0
2020-07-06 11:30:00,384.9,385.3,384.48,385.09,34028.0,380.1387,380.5337,379.7238,380.3263,34028.0
2020-07-06 11:40:00,385.19,386.21,385.09,385.49,26827.0,380.4251,381.4324,380.3263,380.7214,26827.0
2020-07-06 11:50:00,385.53,386.57,384.59,384.59,51130.0,380.7609,381.788,379.8325,379.8325,51130.0
2020-07-06 12:00:00,384.66,386.36,384.57,385.83,45106.0,379.9016,381.5806,379.8127,381.0571,45106.0
2020-07-06 12:10:00,385.7,385.7,384.59,384.9,15803.0,380.9288,380.9288,379.8325,380.1387,15803.0
2020-07-06 12:20:00,384.84,385.41,383.65,384.07,84083.0,380.0794,380.6423,378.9041,379.3189,84083.0
2020-07-06 12:30:00,384.0,384.61,383.79,384.49,14890.0,379.2498,379.8522,379.0424,379.7337,14890.0
2020-07-06 12:40:00,384.49,384.86,384.32,384.86,9645.0,379.7337,380.0991,379.5658,380.0991,9645.0
2020-07-06 12:50:00,384.88,385.26,383.37,383.75,27823.0,380.1189,380.4942,378.6276,379.0029,27823.0
2020-07-06 13:00:00,383.75,384.34,383.61,384.24,8474.0,379.0029,379.5856,378.8646,379.4868,8474.0
2020-07-06 13:10:00,384.34,384.35,382.8,382.92,22745.0,379.5856,379.5955,378.0646,378.1831,22745.0
2020-07-06 13:20:00,382.82,383.44,382.58,383.25,16481.0,378.0844,378.6967,377.8474,378.5091,16481.0
2020-07-06 13:30:00,383.33,383.38,382.53,383.23,10490.0,378.5881,378.6375,377.798,378.4893,10490.0
2020-07-06 13:40:00,383.21,383.48,383.03,383.03,10158.0,378.4696,378.7362,378.2918,378.2918,10158.0
2020-07-06 13:50:00,382.67,383.16,382.42,382.95,8435.0,377.9362,378.4202,377.6893,378.2128,8435.0
2020-07-06 14:00:00,382.95,383.15,381.85,382.0,10390.0,378.2128,378.4103,377.1264,377.2745,10390.0
2020-07-06 14:10:00,381.84,382.21,381.84,381.96,10194.0,377.1165,377.4819,377.1165,377.235,10194.0
2020-07-06 14:20:00,382.18,382.18,381.08,381.43,11035.0,377.4523,377.4523,376.3659,376.7116,11035.0
2020-07-06 14:30:00,381.51,382.03,381.47,381.82,12551.0,376.7906,377.3042,376.7511,377.0968,12551.0
2020-07-06 14:40:00,381.8,381.89,381.16,381.16,12376.0,377.077,377.1659,376.4449,376.4449,12376.0
2020-07-06 14:50:00,381.37,381.37,380.74,380.87,13780.0,376.6523,376.6523,376.0301,376.1585,13780.0
2020-07-06 15:00:00,380.84,380.9,379.71,379.89,15678.0,376.1289,376.1881,375.0129,375.1906,15678.0
2020-07-06 15:10:00,379.81,380.33,379.37,380.25,20298.0,375.1116,375.6252,374.6771,375.5462,20298.0
2020-07-06 15:20:00,380.27,381.07,380.11,380.53,24520.0,375.5659,376.356,375.4079,375.8227,24520.0
2020-07-06 15:30:00,380.54,381.74,380.16,381.42,35153.0,375.8326,377.0177,375.4573,376.7017,35153.0
2020-07-06 15:40:00,381.41,382.69,381.3,382.64,35714.0,376.6918,377.956,376.5832,377.9066,35714.0
2020-07-06 15:50:00,382.69,382.99,382.05,382.26,76677.0,377.956,378.2523,377.3239,377.5313,76677.0
2020-07-07 09:30:00,381.13,383.61,380.66,380.7,79317.0,376.4153,378.8646,375.9511,375.9906,79317.0
2020-07-07 09:40:00,380.93,382.8,380.57,382.12,21924.0,376.2178,378.0646,375.8622,377.393,21924.0
2020-07-07 09:50:00,382.17,383.57,382.06,382.49,62684.0,377.4424,378.8251,377.3338,377.7585,62684.0
2020-07-07 10:00:00,382.49,384.2,382.48,383.31,15506.0,377.7585,379.4473,377.7486,378.5683,15506.0
2020-07-07 10:10:00,383.07,383.87,382.74,382.99,14206.0,378.3313,379.1214,378.0054,378.2523,14206.0
2020-07-07 10:20:00,382.94,383.39,382.22,383.29,13568.0,378.2029,378.6473,377.4918,378.5486,13568.0
2020-07-07 10:30:00,383.27,383.95,383.0,383.31,10075.0,378.5288,379.2004,378.2622,378.5683,10075.0
2020-07-07 10:40:00,383.33,383.99,383.05,383.53,29956.0,378.5881,379.2399,378.3115,378.7856,29956.0
2020-07-07 10:50:00,383.62,384.46,383.51,383.66,21029.0,378.8745,379.7041,378.7658,378.914,21029.0
2020-07-07 11:00:00,383.59,384.43,383.57,384.22,17792.0,378.8449,379.6745,378.8251,379.4671,17792.0
2020-07-07 11:10:00,384.53,384.68,383.13,383.44,79219.0,379.7732,379.9214,378.3905,378.6967,79219.0
2020-07-07 11:20:00,383.44,383.7,382.86,383.03,12712.0,378.6967,378.9535,378.1239,378.2918,12712.0
2020-07-07 11:30:00,383.2,383.28,382.5,382.96,7651.0,378.4597,378.5387,377.7683,378.2227,7651.0
2020-07-07 11:40:00,383.1,383.81,382.99,383.7,12335.0,378.3609,379.0621,378.2523,378.9535,12335.0
2020-07-07 11:50:00,383.84,385.0,383.7,384.95,14063.0,379.0918,380.2374,378.9535,380.188,14063.0
2020-07-07 12:00:00,385.1,385.74,384.55,384.55,7422.0,380.3362,380.9683,379.793,379.793,7422.0
2020-07-07 12:10:00,384.67,384.96,384.45,384.68,8528.0,379.9115,380.1979,379.6942,379.9214,8528.0
2020-07-07 12:20:00,384.58,384.94,384.4,384.4,4427.0,379.8226,380.1782,379.6448,379.6448,4427.0
2020-07-07 12:30:00,384.12,385.04,384.12,384.41,8845.0,379.3683,380.2769,379.3683,379.6547,8845.0
2020-07-07 12:40:00,384.54,384.72,384.07,384.35,7464.0,379.7831,379.9609,379.3189,379.5955,7464.0
2020-07-07 12:50:00,384.23,384.76,384.12,384.76,5760.0,379.4769,380.0004,379.3683,380.0004,5760.0
2020-07-07 13:00:00,384.65,384.98,383.78,384.18,8163.0,379.8917,380.2177,379.0325,379.4276,8163.0
2020-07-07 13:10:00,384.18,384.66,383.9,384.55,7371.0,379.4276,379.9016,379.151,379.793,7371.0
2020-07-07 13:20:00,384.4,384.81,384.15,384.46,5441.0,379.6448,380.0498,379.3979,379.7041,5441.0
2020-07-07 13:30:00,384.45,384.98,384.16,384.84,6602.0,379.6942,380.2177,379.4078,380.0794,6602.0
2020-07-07 13:40:00,384.61,384.86,384.19,384.3,4902.0,379.8522,380.0991,379.4374,379.5461,4902.0
2020-07-07 13:50:00,384.36,384.66,383.9,384.06,9031.0,379.6053,379.9016,379.151,379.309,9031.0
2020-07-07 14:00:00,384.04,384.15,383.42,383.94,11033.0,379.2893,379.3979,378.677,379.1905,11033.0
2020-07-07 14:10:00,383.93,383.99,382.6,382.74,12484.0,379.1807,379.2399,377.8671,378.0054,12484.0
2020-07-07 14:20:00,382.64,382.83,382.09,382.26,12391.0,377.9066,378.0943,377.3634,377.5313,12391.0
2020-07-07 14:30:00,382.17,382.17,381.67,381.94,11336.0,377.4424,377.4424,376.9486,377.2153,11336.0
2020-07-07 14:40:00,382.04,383.0,382.04,382.81,15558.0,377.314,378.2622,377.314,378.0745,15558.0
2020-07-07 14:50:00,382.75,383.32,382.74,383.0,16003.0,378.0152,378.5782,378.0054,378.2622,16003.0
2020-07-07 15:00:00,383.13,383.14,382.11,382.53,12655.0,378.3905,378.4004,377.3832,377.798,12655.0
2020-07-07 15:10:00,382.43,382.69,382.05,382.53,14677.0,377.6992,377.956,377.3239,377.798,14677.0
2020-07-07 15:20:00,382.51,382.71,381.87,382.11,10807.0,377.7782,377.9757,377.1461,377.3832,10807.0
2020-07-07 15:30:00,381.94,382.52,381.75,382.44,15264.0,377.2153,377.7881,377.0276,377.7091,15264.0
2020-07-07 15:40:00,382.39,382.42,380.76,381.02,34319.0,377.6597,377.6893,376.0499,376.3066,34319.0
2020-07-07 15:50:00,380.9,380.9,379.68,380.47,92330.0,376.1881,376.1881,374.9832,375.7635,92330.0
2020-07-08 09:30:00,384.54,395.0,383.05,388.13,128808.0,379.7831,390.1137,378.3115,383.3287,128808.0
2020-07-08 09:40:00,387.57,387.89,384.24,385.38,30720.0,382.7756,383.0917,379.4868,380.6127,30720.0
2020-07-08 09:50:00,385.3,386.46,384.22,384.46,28610.0,380.5337,381.6794,379.4671,379.7041,28610.0
2020-07-08 10:00:00,384.72,385.77,383.84,385.17,17563.0,379.9609,380.9979,379.0918,380.4053,17563.0
2020-07-08 10:10:00,385.2,386.45,385.04,385.91,18777.0,380.4349,381.6695,380.2769,381.1362,18777.0
2020-07-08 10:20:00,386.02,387.4,385.81,387.01,15955.0,381.2448,382.6077,381.0374,382.2226,15955.0
2020-07-08 10:30:00,387.02,387.29,386.67,387.14,13110.0,382.2324,382.4991,381.8868,382.3509,13110.0
2020-07-08 10:40:00,387.37,387.72,386.32,387.35,15675.0,382.5781,382.9238,381.5411,382.5583,15675.0
2020-07-08 10:50:00,387.2,388.01,386.61,387.15,19861.0,382.4102,383.2102,381.8275,382.3608,19861.0
2020-07-08 11:00:00,387.07,387.1,384.8,385.07,13298.0,382.2818,382.3114,380.0399,380.3065,13298.0
2020-07-08 11:10:00,385.16,385.97,384.09,384.26,11190.0,380.3954,381.1954,379.3387,379.5066,11190.0
2020-07-08 11:20:00,384.27,384.27,382.53,384.08,14599.0,379.5164,379.5164,377.798,379.3288,14599.0
2020-07-08 11:30:00,384.31,384.65,383.75,384.48,10966.0,379.556,379.8917,379.0029,379.7238,10966.0
2020-07-08 11:40:00,384.42,385.17,384.41,384.75,9776.0,379.6646,380.4053,379.6547,379.9905,9776.0
2020-07-08 11:50:00,384.69,385.61,384.35,385.61,8539.0,379.9313,380.8399,379.5955,380.8399,8539.0
2020-07-08 12:00:00,385.84,386.39,385.53,386.09,17733.0,381.067,381.6102,380.7609,381.3139,17733.0
2020-07-08 12:10:00,386.25,386.9,385.66,386.37,14483.0,381.472,382.1139,380.8893,381.5905,14483.0
2020-07-08 12:20:00,386.41,386.78,385.75,386.0,12239.0,381.63,381.9954,380.9781,381.225,12239.0
2020-07-08 12:30:00,386.04,386.39,385.71,385.71,9075.0,381.2646,381.6102,380.9386,380.9386,9075.0
2020-07-08 12:40:00,385.72,386.18,385.25,386.03,8040.0,380.9485,381.4028,380.4843,381.2547,8040.0
2020-07-08 12:50:00,386.05,386.06,385.26,386.06,10733.0,381.2744,381.2843,380.4942,381.2843,10733.0
2020-07-08 13:00:00,386.03,386.7,385.79,386.24,9482.0,381.2547,381.9164,381.0176,381.4621,9482.0
2020-07-08 13:10:00,386.19,386.46,385.39,386.17,7558.0,381.4127,381.6794,380.6226,381.3929,7558.0
2020-07-08 13:20:00,386.06,386.19,384.36,384.83,15791.0,381.2843,381.4127,379.6053,380.0695,15791.0
2020-07-08 13:30:00,384.71,385.75,384.71,385.52,14562.0,379.951,380.9781,379.951,380.751,14562.0
2020-07-08 13:40:00,385.56,386.04,385.52,385.57,7743.0,380.7905,381.2646,380.751,380.8004,7743.0
2020-07-08 13:50:00,385.45,385.46,383.89,384.26,10137.0,380.6818,380.6917,379.1411,379.5066,10137.0
2020-07-08 14:00:00,384.13,384.95,383.93,384.54,9614.0,379.3782,380.188,379.1807,379.7831,9614.0
2020-07-08 14:10:00,384.5,385.22,384.22,385.22,8555.0,379.7436,380.4547,379.4671,380.4547,8555.0
2020-07-08 14:20:00,385.16,385.58,384.56,385.29,12359.0,380.3954,380.8102,379.8029,380.5238,12359.0
2020-07-08 14:30:00,385.16,385.33,384.55,384.86,35443.0,380.3954,380.5633,379.793,380.0991,35443.0
2020-07-08 14:40:00,384.98,385.05,384.39,384.58,9800.0,380.2177,380.2868,379.635,379.8226,9800.0
2020-07-08 14:50:00,384.63,385.3,384.03,385.28,11258.0,379.872,380.5337,379.2794,380.514,11258.0
2020-07-08 15:00:00,385.51,385.93,384.97,385.67,11083.0,380.7411,381.1559,380.2078,380.8991,11083.0
2020-07-08 15:10:00,385.73,386.32,385.71,386.2,12431.0,380.9584,381.5411,380.9386,381.4226,12431.0
2020-07-08 15:20:00,386.23,386.55,385.78,386.28,14382.0,381.4522,381.7682,381.0078,381.5016,14382.0
2020-07-08 15:30:00,386.3,386.92,385.72,385.72,28447.0,381.5213,382.1337,380.9485,380.9485,28447.0
2020-07-08 15:40:00,385.62,386.55,385.06,386.06,34812.0,380.8497,381.7682,380.2967,381.2843,34812.0
2020-07-08 15:50:00,386.0,386.87,385.03,386.87,78660.0,381.225,382.0843,380.267,382.0843,78660.0
2020-07-09 09:30:00,385.57,388.27,385.11,387.79,31499.0,380.8004,383.467,380.3461,382.9929,31499.0
2020-07-09 09:40:00,388.06,389.26,387.46,388.87,10061.0,383.2596,384.4447,382.667,384.0595,10061.0
2020-07-09 09:50:00,388.93,390.78,388.88,390.14,9764.0,384.1188,385.9459,384.0694,385.3138,9764.0
2020-07-09 10:00:00,390.78,391.0,389.48,389.71,8785.0,385.9459,386.1632,384.662,384.8892,8785.0
2020-07-09 10:10:00,390.16,390.41,389.31,389.95,14114.0,385.3336,385.5805,384.4941,385.1262,14114.0
2020-07-09 10:20:00,389.98,391.38,389.82,390.36,10969.0,385.1558,386.5385,384.9978,385.5311,10969.0
2020-07-09 10:30:00,390.51,391.02,389.29,389.29,22900.0,385.6793,386.1829,384.4743,384.4743,22900.0
2020-07-09 10:40:00,389.0,389.26,387.36,387.36,10740.0,384.1879,384.4447,382.5682,382.5682,10740.0
2020-07-09 10:50:00,387.42,388.05,385.85,385.97,12278.0,382.6275,383.2497,381.0769,381.1954,12278.0
2020-07-09 11:00:00,385.97,386.97,385.72,386.93,10833.0,381.1954,382.183,380.9485,382.1435,10833.0
2020-07-09 11:10:00,386.88,386.94,384.38,384.5,8830.0,382.0942,382.1534,379.6251,379.7436,8830.0
2020-07-09 11:20:00,384.49,384.99,383.7,384.29,12752.0,379.7337,380.2275,378.9535,379.5362,12752.0
2020-07-09 11:30:00,384.46,385.14,384.18,384.97,9943.0,379.7041,380.3757,379.4276,380.2078,9943.0
2020-07-09 11:40:00,385.07,385.1,383.54,384.62,14215.0,380.3065,380.3362,378.7955,379.8621,14215.0
2020-07-09 11:50:00,384.51,384.85,384.03,384.64,9043.0,379.7535,380.0893,379.2794,379.8819,9043.0
2020-07-09 12:00:00,384.58,385.89,384.38,385.89,7977.0,379.8226,381.1164,379.6251,381.1164,7977.0
2020-07-09 12:10:00,385.9,386.23,385.62,386.06,24055.0,381.1263,381.4522,380.8497,381.2843,24055.0
2020-07-09 12:20:00,385.96,386.56,385.6,385.7,5412.0,381.1855,381.7781,380.83,380.9288,5412.0
2020-07-09 12:30:00,385.58,385.77,385.33,385.59,4504.0,380.8102,380.9979,380.5633,380.8201,4504.0
2020-07-09 12:40:00,385.7,386.79,385.7,386.65,6621.0,380.9288,382.0053,380.9288,381.867,6621.0
2020-07-09 12:50:00,386.62,386.72,386.29,386.59,4723.0,381.8374,381.9361,381.5115,381.8077,4723.0
2020-07-09 13:00:00,386.38,387.02,386.28,386.8,4300.0,381.6003,382.2324,381.5016,382.0151,4300.0
2020-07-09 13:10:00,386.82,387.52,386.76,387.26,5636.0,382.0349,382.7262,381.9756,382.4695,5636.0
2020-07-09 13:20:00,386.99,387.21,386.75,387.18,22554.0,382.2028,382.4201,381.9658,382.3904,22554.0
2020-07-09 13:30:00,387.06,387.16,386.76,386.76,8913.0,382.2719,382.3707,381.9756,381.9756,8913.0
2020-07-09 13:40:00,386.61,387.0,386.24,386.43,5436.0,381.8275,382.2127,381.4621,381.6497,5436.0
2020-07-09 13:50:00,386.52,386.64,386.23,386.39,3865.0,381.7386,381.8571,381.4522,381.6102,3865.0
2020-07-09 14:00:00,386.05,387.12,386.04,386.94,2659.0,381.2744,382.3312,381.2646,382.1534,2659.0
2020-07-09 14:10:00,387.1,388.06,387.09,388.06,6207.0,382.3114,383.2596,382.3016,383.2596,6207.0
2020-07-09 14:20:00,388.17,388.8,387.9,388.52,4072.0,383.3682,383.9904,383.1015,383.7139,4072.0
2020-07-09 14:30:00,388.52,388.7,388.29,388.3,3684.0,383.7139,383.8916,383.4867,383.4966,3684.0
2020-07-09 14:40:00,388.38,388.72,388.0,388.57,5174.0,383.5756,383.9114,383.2003,383.7633,5174.0
2020-07-09 14:50:00,388.66,389.03,388.57,388.85,3999.0,383.8521,384.2176,383.7633,384.0398,3999.0
2020-07-09 15:00:00,389.13,389.17,388.59,388.76,6157.0,384.3163,384.3558,383.783,383.9509,6157.0
2020-07-09 15:10:00,388.72,389.49,388.34,388.51,9704.0,383.9114,384.6719,383.5361,383.704,9704.0
2020-07-09 15:20:00,388.45,388.45,387.9,388.06,10879.0,383.6447,383.6447,383.1015,383.2596,10879.0
2020-07-09 15:30:00,387.89,388.07,386.68,387.59,10823.0,383.0917,383.2694,381.8966,382.7954,10823.0
2020-07-09 15:40:00,387.41,389.01,387.19,388.32,22714.0,382.6176,384.1978,382.4003,383.5163,22714.0
2020-07-09 15:50:00,388.0,388.47,387.08,387.67,72285.0,383.2003,383.6645,382.2917,382.8744,72285.0
2020-07-10 09:30:00,388.77,391.58,386.16,387.08,38153.0,383.9608,386.736,381.3831,382.2917,38153.0
2020-07-10 09:40:00,387.53,387.6,386.3,387.0,9699.0,382.7361,382.8053,381.5213,382.2127,9699.0
2020-07-10 09:50:00,387.13,387.31,384.26,384.63,8249.0,382.3411,382.5188,379.5066,379.872,8249.0
2020-07-10 10:00:00,384.44,384.44,382.6,383.79,12618.0,379.6843,379.6843,377.8671,379.0424,12618.0
2020-07-10 10:10:00,384.0,384.77,383.83,384.01,33906.0,379.2498,380.0103,379.0819,379.2597,33906.0
2020-07-10 10:20:00,383.84,385.68,383.61,385.25,13983.0,379.0918,380.909,378.8646,380.4843,13983.0
2020-07-10 10:30:00,385.53,386.01,384.63,384.63,13014.0,380.7609,381.2349,379.872,379.872,13014.0
2020-07-10 10:40:00,384.64,385.67,384.38,384.39,14987.0,379.8819,380.8991,379.6251,379.635,14987.0
2020-07-10 10:50:00,384.42,384.63,383.71,384.05,13783.0,379.6646,379.872,378.9634,379.2992,13783.0
2020-07-10 11:00:00,384.05,384.14,382.8,383.15,14533.0,379.2992,379.3881,378.0646,378.4103,14533.0
2020-07-10 11:10:00,383.5,383.86,383.16,383.86,5735.0,378.756,379.1115,378.4202,379.1115,5735.0
2020-07-10 11:20:00,383.97,384.41,383.69,383.69,7086.0,379.2202,379.6547,378.9436,378.9436,7086.0
2020-07-10 11:30:00,383.75,384.38,383.6,384.38,15522.0,379.0029,379.6251,378.8547,379.6251,15522.0
2020-07-10 11:40:00,384.39,384.75,384.11,384.28,5037.0,379.635,379.9905,379.3584,379.5263,5037.0
2020-07-10 11:50:00,384.39,384.65,383.24,383.8,13535.0,379.635,379.8917,378.4992,379.0523,13535.0
2020-07-10 12:00:00,383.67,383.99,383.01,383.32,6463.0,378.9239,379.2399,378.272,378.5782,6463.0
2020-07-10 12:10:00,383.43,383.44,382.64,382.66,7396.0,378.6868,378.6967,377.9066,377.9264,7396.0
2020-07-10 12:20:00,382.66,382.76,382.01,382.13,9444.0,377.9264,378.0251,377.2844,377.4029,9444.0
2020-07-10 12:30:00,382.12,382.33,381.74,382.0,11779.0,377.393,377.6004,377.0177,377.2745,11779.0
2020-07-10 12:40:00,381.76,382.21,381.76,382.16,7705.0,377.0375,377.4819,377.0375,377.4325,7705.0
2020-07-10 12:50:00,382.08,382.81,382.08,382.75,5548.0,377.3535,378.0745,377.3535,378.0152,5548.0
2020-07-10 13:00:00,382.75,382.81,382.28,382.47,5323.0,378.0152,378.0745,377.5511,377.7387,5323.0
2020-07-10 13:10:00,382.71,383.17,382.56,383.16,5561.0,377.9757,378.4301,377.8276,378.4202,5561.0
2020-07-10 13:20:00,383.16,383.25,382.68,383.05,12374.0,378.4202,378.5091,377.9461,378.3115,12374.0
2020-07-10 13:30:00,383.17,383.17,382.58,382.63,5974.0,378.4301,378.4301,377.8474,377.8967,5974.0
2020-07-10 13:40:00,382.75,383.11,382.74,382.85,6033.0,378.0152,378.3708,378.0054,378.114,6033.0
2020-07-10 13:50:00,382.96,383.1,382.66,382.78,5451.0,378.2227,378.3609,377.9264,378.0449,5451.0
2020-07-10 14:00:00,382.81,383.15,382.81,382.89,8874.0,378.0745,378.4103,378.0745,378.1535,8874.0
2020-07-10 14:10:00,382.84,383.15,382.8,383.01,2454.0,378.1041,378.4103,378.0646,378.272,2454.0
2020-07-10 14:20:00,383.01,383.17,382.84,383.17,4996.0,378.272,378.4301,378.1041,378.4301,4996.0
2020-07-10 14:30:00,383.18,384.0,383.18,383.94,6467.0,378.4399,379.2498,378.4399,379.1905,6467.0
2020-07-10 14:40:00,383.97,384.02,382.78,382.87,20747.0,379.2202,379.2695,378.0449,378.1338,20747.0
2020-07-10 14:50:00,382.9,383.15,382.76,383.0,16762.0,378.1634,378.4103,378.0251,378.2622,16762.0
2020-07-10 15:00:00,383.04,383.13,382.66,382.84,20797.0,378.3017,378.3905,377.9264,378.1041,20797.0
2020-07-10 15:10:00,382.77,383.13,382.72,383.02,10030.0,378.035,378.3905,377.9856,378.2819,10030.0
2020-07-10 15:20:00,383.03,383.13,382.88,383.12,20089.0,378.2918,378.3905,378.1436,378.3807,20089.0
2020-07-10 15:30:00,383.11,384.26,383.02,383.36,21006.0,378.3708,379.5066,378.2819,378.6177,21006.0
2020-07-10 15:40:00,383.41,383.46,382.58,383.23,22084.0,378.6671,378.7165,377.8474,378.4893,22084.0
2020-07-10 15:50:00,383.38,383.6,382.53,382.73,78415.0,378.6375,378.8547,377.798,377.9955,78415.0
2020-07-13 09:30:00,384.66,385.49,383.74,385.35,33119.0,379.9016,380.7214,378.993,380.5831,33119.0
2020-07-13 09:40:00,385.34,386.56,385.24,385.56,14265.0,380.5732,381.7781,380.4744,380.7905,14265.0
2020-07-13 09:50:00,385.62,388.26,385.27,387.7,7751.0,380.8497,383.4571,380.5041,382.904,7751.0
2020-07-13 10:00:00,387.7,388.82,387.29,387.93,9251.0,382.904,384.0102,382.4991,383.1312,9251.0
2020-07-13 10:10:00,388.04,388.35,387.15,387.44,8489.0,383.2398,383.546,382.3608,382.6472,8489.0
2020-07-13 10:20:00,387.27,388.13,386.86,388.13,7812.0,382.4793,383.3287,382.0744,383.3287,7812.0
2020-07-13 10:30:00,387.82,388.49,387.61,388.19,6342.0,383.0225,383.6842,382.8151,383.388,6342.0
2020-07-13 10:40:00,388.19,388.31,387.58,388.17,5701.0,383.388,383.5065,382.7855,383.3682,5701.0
2020-07-13 10:50:00,388.21,389.04,388.12,388.96,7913.0,383.4077,384.2274,383.3188,384.1484,7913.0
2020-07-13 11:00:00,388.9,389.72,388.9,389.27,13035.0,384.0892,384.899,384.0892,384.4546,13035.0
2020-07-13 11:10:00,389.35,390.08,389.21,390.0,10441.0,384.5336,385.2546,384.3953,385.1756,10441.0
2020-07-13 11:20:00,390.03,390.41,389.64,389.7,7351.0,385.2052,385.5805,384.82,384.8793,7351.0
2020-07-13 11:30:00,389.81,390.24,389.26,389.54,6305.0,384.9879,385.4126,384.4447,384.7213,6305.0
2020-07-13 11:40:00,389.45,389.63,388.34,388.77,5708.0,384.6324,384.8101,383.5361,383.9608,5708.0
2020-07-13 11:50:00,388.76,388.88,387.59,388.0,16491.0,383.9509,384.0694,382.7954,383.2003,16491.0
2020-07-13 12:00:00,388.1,389.31,388.1,389.14,5069.0,383.2991,384.4941,383.2991,384.3262,5069.0
2020-07-13 12:10:00,389.17,389.17,388.58,388.69,4150.0,384.3558,384.3558,383.7731,383.8818,4150.0
2020-07-13 12:20:00,388.81,389.18,388.46,388.92,4083.0,384.0003,384.3657,383.6546,384.1089,4083.0
2020-07-13 12:30:00,389.05,389.11,388.41,388.61,5221.0,384.2373,384.2966,383.6052,383.8028,5221.0
2020-07-13 12:40:00,388.72,388.72,387.89,387.9,4674.0,383.9114,383.9114,383.0917,383.1015,4674.0
2020-07-13 12:50:00,388.09,388.32,387.85,388.14,6131.0,383.2892,383.5163,383.0522,383.3386,6131.0
2020-07-13 13:00:00,388.1,388.38,387.97,387.99,5792.0,383.2991,383.5756,383.1707,383.1904,5792.0
2020-07-13 13:10:00,387.92,388.69,387.92,388.26,7356.0,383.1213,383.8818,383.1213,383.4571,7356.0
2020-07-13 13:20:00,387.95,388.09,387.61,387.88,7458.0,383.1509,383.2892,382.8151,383.0818,7458.0
2020-07-13 13:30:00,387.88,388.1,387.62,387.87,7140.0,383.0818,383.2991,382.825,383.0719,7140.0
2020-07-13 13:40:00,387.74,387.97,387.05,387.33,7787.0,382.9435,383.1707,382.2621,382.5386,7787.0
2020-07-13 13:50:00,387.31,387.94,387.29,387.89,5293.0,382.5188,383.141,382.4991,383.0917,5293.0
2020-07-13 14:00:00,387.73,388.06,385.84,386.02,5359.0,382.9336,383.2596,381.067,381.2448,5359.0
2020-07-13 14:10:00,386.22,386.26,385.01,385.39,21690.0,381.4423,381.4818,380.2473,380.6226,21690.0
2020-07-13 14:20:00,385.47,385.52,384.11,384.25,6153.0,380.7016,380.751,379.3584,379.4967,6153.0
2020-07-13 14:30:00,384.39,384.39,383.5,384.15,9575.0,379.635,379.635,378.756,379.3979,9575.0
2020-07-13 14:40:00,384.3,384.87,383.94,384.32,7768.0,379.5461,380.109,379.1905,379.5658,7768.0
2020-07-13 14:50:00,384.12,384.98,384.03,384.21,9216.0,379.3683,380.2177,379.2794,379.4572,9216.0
2020-07-13 15:00:00,384.22,384.22,381.93,381.93,14749.0,379.4671,379.4671,377.2054,377.2054,14749.0
2020-07-13 15:10:00,382.18,382.28,381.01,381.2,58530.0,377.4523,377.5511,376.2968,376.4844,58530.0
2020-07-13 15:20:00,381.21,382.12,381.2,381.42,16612.0,376.4943,377.393,376.4844,376.7017,16612.0
2020-07-13 15:30:00,381.56,381.69,379.14,379.57,36359.0,376.84,376.9684,374.4499,374.8746,36359.0
2020-07-13 15:40:00,379.6,381.22,379.28,379.28,31700.0,374.9042,376.5042,374.5882,374.5882,31700.0
2020-07-13 15:50:00,379.12,379.79,378.47,379.11,98693.0,374.4302,375.0919,373.7882,374.4203,98693.0
2020-07-14 09:30:00,378.93,379.32,375.14,378.57,72865.0,374.2425,374.6277,370.4994,373.887,72865.0
2020-07-14 09:40:00,378.58,378.82,375.54,376.63,26969.0,373.8968,374.1339,370.8944,371.971,26969.0
2020-07-14 09:50:00,376.29,378.95,375.61,378.91,12278.0,371.6352,374.2623,370.9636,374.2228,12278.0
2020-07-14 10:00:00,378.61,378.61,377.12,377.19,10493.0,373.9265,373.9265,372.4549,372.524,10493.0
2020-07-14 10:10:00,377.6,378.44,377.27,378.03,11746.0,372.929,373.7586,372.603,373.3536,11746.0
2020-07-14 10:20:00,377.67,378.83,377.36,378.63,10090.0,372.9981,374.1437,372.6919,373.9462,10090.0
2020-07-14 10:30:00,378.92,380.61,378.79,379.06,8645.0,374.2326,375.9017,374.1042,374.3709,8645.0
2020-07-14 10:40:00,379.33,381.58,379.21,381.58,5288.0,374.6376,376.8597,374.519,376.8597,5288.0
2020-07-14 10:50:00,381.03,381.9,380.73,380.89,4990.0,376.3165,377.1758,376.0202,376.1783,4990.0
2020-07-14 11:00:00,380.81,381.01,378.92,379.38,11888.0,376.0992,376.2968,374.2326,374.6869,11888.0
2020-07-14 11:10:00,379.38,380.46,379.38,380.33,8054.0,374.6869,375.7536,374.6869,375.6252,8054.0
2020-07-14 11:20:00,380.67,380.96,380.17,380.71,13737.0,375.961,376.2474,375.4672,376.0005,13737.0
2020-07-14 11:30:00,380.41,381.47,380.3,381.37,8925.0,375.7042,376.7511,375.5956,376.6523,8925.0
2020-07-14 11:40:00,381.14,381.44,380.27,380.55,9870.0,376.4252,376.7215,375.5659,375.8425,9870.0
2020-07-14 11:50:00,380.55,380.81,379.9,380.77,5624.0,375.8425,376.0992,375.2005,376.0597,5624.0
2020-07-14 12:00:00,380.78,381.15,380.27,380.75,2713.0,376.0696,376.435,375.5659,376.04,2713.0
2020-07-14 12:10:00,380.69,381.84,380.55,381.65,4060.0,375.9807,377.1165,375.8425,376.9289,4060.0
2020-07-14 12:20:00,382.04,382.5,381.61,381.61,4735.0,377.314,377.7683,376.8894,376.8894,4735.0
2020-07-14 12:30:00,381.84,382.98,381.84,382.66,5700.0,377.1165,378.2424,377.1165,377.9264,5700.0
2020-07-14 12:40:00,382.67,383.28,382.18,382.88,23583.0,377.9362,378.5387,377.4523,378.1436,23583.0
2020-07-14 12:50:00,382.99,383.03,382.15,382.33,3109.0,378.2523,378.2918,377.4227,377.6004,3109.0
2020-07-14 13:00:00,382.2,382.2,381.24,381.24,2875.0,377.4721,377.4721,376.5239,376.5239,2875.0
2020-07-14 13:10:00,381.43,383.23,381.42,383.1,4819.0,376.7116,378.4893,376.7017,378.3609,4819.0
2020-07-14 13:20:00,383.13,383.98,383.12,383.48,6216.0,378.3905,379.23,378.3807,378.7362,6216.0
2020-07-14 13:30:00,383.4,385.04,383.31,384.72,10628.0,378.6572,380.2769,378.5683,379.9609,10628.0
2020-07-14 13:40:00,384.84,384.84,384.24,384.44,2685.0,380.0794,380.0794,379.4868,379.6843,2685.0
2020-07-14 13:50:00,384.24,384.91,383.8,384.2,8309.0,379.4868,380.1485,379.0523,379.4473,8309.0
2020-07-14 14:00:00,384.9,385.76,384.66,384.85,4143.0,380.1387,380.988,379.9016,380.0893,4143.0
2020-07-14 14:10:00,385.39,386.31,385.26,386.13,7363.0,380.6226,381.5312,380.4942,381.3534,7363.0
2020-07-14 14:20:00,386.47,386.73,385.98,386.41,6518.0,381.6892,381.946,381.2053,381.63,6518.0
2020-07-14 14:30:00,386.25,386.68,385.36,385.54,7119.0,381.472,381.8966,380.593,380.7707,7119.0
2020-07-14 14:40:00,385.81,386.6,385.55,385.62,6068.0,381.0374,381.8176,380.7806,380.8497,6068.0
2020-07-14 14:50:00,385.58,387.05,385.58,386.67,7169.0,380.8102,382.2621,380.8102,381.8868,7169.0
2020-07-14 15:00:00,386.56,386.56,384.59,385.24,14061.0,381.7781,381.7781,379.8325,380.4744,14061.0
2020-07-14 15:10:00,385.54,385.85,384.77,384.98,10151.0,380.7707,381.0769,380.0103,380.2177,10151.0
2020-07-14 15:20:00,385.13,386.6,385.13,385.96,10504.0,380.3658,381.8176,380.3658,381.1855,10504.0
2020-07-14 15:30:00,386.12,386.51,385.77,386.51,9628.0,381.3436,381.7287,380.9979,381.7287,9628.0
2020-07-14 15:40:00,386.38,388.07,386.37,387.75,25236.0,381.6003,383.2694,381.5905,382.9534,25236.0
2020-07-14 15:50:00,387.89,388.34,387.01,387.46,50674.0,383.0917,383.5361,382.2226,382.667,50674.0
2020-07-15 09:30:00,392.7,392.8,389.05,389.05,49948.0,387.8422,387.9409,384.2373,384.2373,49948.0
2020-07-15 09:40:00,388.85,389.56,388.06,389.55,17821.0,384.0398,384.741,383.2596,384.7311,17821.0
2020-07-15 09:50:00,389.41,389.81,387.85,388.75,20456.0,384.5929,384.9879,383.0522,383.941,20456.0
2020-07-15 10:00:00,388.83,390.43,388.05,390.01,19947.0,384.02,385.6002,383.2497,385.1854,19947.0
2020-07-15 10:10:00,389.69,391.38,389.68,391.05,14270.0,384.8694,386.5385,384.8595,386.2126,14270.0
2020-07-15 10:20:00,391.3,391.93,390.85,391.55,7697.0,386.4595,387.0817,386.015,386.7064,7697.0
2020-07-15 10:30:00,391.57,392.75,391.45,392.57,13108.0,386.7261,387.8915,386.6076,387.7138,13108.0
2020-07-15 10:40:00,392.74,393.05,392.13,392.97,16691.0,387.8817,388.1878,387.2792,388.1088,16691.0
2020-07-15 10:50:00,392.96,393.26,392.1,392.35,16464.0,388.0989,388.3952,387.2496,387.4965,16464.0
2020-07-15 11:00:00,392.36,394.24,392.36,394.24,21104.0,387.5064,389.3631,387.5064,389.3631,21104.0
2020-07-15 11:10:00,394.12,394.23,393.38,393.9,8253.0,389.2446,389.3532,388.5138,389.0273,8253.0
2020-07-15 11:20:00,394.0,394.01,392.12,392.9,14104.0,389.1261,389.136,387.2693,388.0397,14104.0
2020-07-15 11:30:00,393.14,393.31,391.96,391.99,15468.0,388.2767,388.4446,387.1113,387.1409,15468.0
2020-07-15 11:40:00,391.79,392.77,391.12,391.48,11510.0,386.9434,387.9113,386.2817,386.6373,11510.0
2020-07-15 11:50:00,391.84,392.43,391.28,391.28,10502.0,386.9928,387.5755,386.4397,386.4397,10502.0
2020-07-15 12:00:00,391.38,391.94,390.76,391.15,18395.0,386.5385,387.0916,385.9262,386.3113,18395.0
2020-07-15 12:10:00,391.15,392.05,390.57,391.97,18632.0,386.3113,387.2002,385.7385,387.1212,18632.0
2020-07-15 12:20:00,392.07,392.24,391.6,392.12,8255.0,387.22,387.3879,386.7558,387.2693,8255.0
2020-07-15 12:30:00,391.94,392.05,390.96,391.22,12629.0,387.0916,387.2002,386.1237,386.3805,12629.0
2020-07-15 12:40:00,391.3,392.55,391.27,392.5,6344.0,386.4595,387.694,386.4299,387.6446,6344.0
2020-07-15 12:50:00,392.3,392.8,392.25,392.67,7249.0,387.4471,387.9409,387.3977,387.8125,7249.0
2020-07-15 13:00:00,392.75,393.35,391.71,393.35,20546.0,387.8915,388.4841,386.8644,388.4841,20546.0
2020-07-15 13:10:00,393.69,393.69,392.83,393.24,11407.0,388.8199,388.8199,387.9706,388.3755,11407.0
2020-07-15 13:20:00,393.24,393.26,392.38,393.12,6589.0,388.3755,388.3952,387.5261,388.257,6589.0
2020-07-15 13:30:00,393.2,393.5,393.0,393.4,9524.0,388.336,388.6323,388.1385,388.5335,9524.0
2020-07-15 13:40:00,393.32,393.32,392.71,392.96,7411.0,388.4545,388.4545,387.852,388.0989,7411.0
2020-07-15 13:50:00,393.03,393.03,391.93,392.22,20971.0,388.1681,388.1681,387.0817,387.3681,20971.0
2020-07-15 14:00:00,392.1,393.55,391.89,393.31,8762.0,387.2496,388.6816,387.0422,388.4446,8762.0
2020-07-15 14:10:00,393.44,394.0,393.35,393.47,6896.0,388.573,389.1261,388.4841,388.6026,6896.0
2020-07-15 14:20:00,393.43,393.47,392.79,392.87,6855.0,388.5631,388.6026,387.9311,388.0101,6855.0
2020-07-15 14:30:00,392.88,393.23,392.45,392.96,8592.0,388.0199,388.3656,387.5953,388.0989,8592.0
2020-07-15 14:40:00,392.89,393.1,392.0,392.0,4732.0,388.0298,388.2372,387.1508,387.1508,4732.0
2020-07-15 14:50:00,391.88,391.89,391.0,391.06,12076.0,387.0323,387.0422,386.1632,386.2225,12076.0
2020-07-15 15:00:00,391.19,391.58,390.65,390.87,14848.0,386.3508,386.736,385.8175,386.0348,14848.0
2020-07-15 15:10:00,390.77,391.72,390.54,391.65,19306.0,385.936,386.8743,385.7089,386.8052,19306.0
2020-07-15 15:20:00,391.5,391.89,390.9,391.5,13699.0,386.657,387.0422,386.0644,386.657,13699.0
2020-07-15 15:30:00,391.65,392.38,391.47,392.29,23249.0,386.8052,387.5261,386.6274,387.4372,23249.0
2020-07-15 15:40:00,392.17,393.38,391.66,393.16,36869.0,387.3187,388.5138,386.815,388.2965,36869.0
2020-07-15 15:50:00,393.23,393.23,391.54,392.35,77138.0,388.3656,388.3656,386.6965,387.4965,77138.0
2020-07-16 09:30:00,392.93,393.23,389.31,389.82,27851.0,388.0693,388.3656,384.4941,384.9978,27851.0
2020-07-16 09:40:00,390.14,391.41,389.98,391.41,5644.0,385.3138,386.5681,385.1558,386.5681,5644.0
2020-07-16 09:50:00,391.71,392.52,390.96,391.77,16834.0,386.8644,387.6644,386.1237,386.9237,16834.0
2020-07-16 10:00:00,391.9,391.9,391.04,391.24,10172.0,387.0521,387.0521,386.2027,386.4002,10172.0
2020-07-16 10:10:00,391.25,392.02,390.22,391.75,14599.0,386.4101,387.1706,385.3928,386.9039,14599.0
2020-07-16 10:20:00,391.73,392.97,391.68,392.96,5958.0,386.8842,388.1088,386.8348,388.0989,5958.0
2020-07-16 10:30:00,392.86,393.34,392.19,392.96,13899.0,388.0002,388.4742,387.3385,388.0989,13899.0
2020-07-16 10:40:00,392.83,393.51,392.47,392.5,14547.0,387.9706,388.6421,387.615,387.6446,14547.0
2020-07-16 10:50:00,392.63,392.96,391.5,391.79,11605.0,387.773,388.0989,386.657,386.9434,11605.0
2020-07-16 11:00:00,391.6,391.6,390.22,390.72,9158.0,386.7558,386.7558,385.3928,385.8867,9158.0
2020-07-16 11:10:00,390.63,390.65,389.42,389.63,9881.0,385.7978,385.8175,384.6027,384.8101,9881.0
2020-07-16 11:20:00,389.87,390.12,388.92,388.92,16288.0,385.0472,385.2941,384.1089,384.1089,16288.0
2020-07-16 11:30:00,388.93,389.25,388.01,388.83,11824.0,384.1188,384.4348,383.2102,384.02,11824.0
2020-07-16 11:40:00,388.89,389.18,388.02,388.32,12840.0,384.0793,384.3657,383.2201,383.5163,12840.0
2020-07-16 11:50:00,388.57,388.93,387.93,388.73,11747.0,383.7633,384.1188,383.1312,383.9213,11747.0
2020-07-16 12:00:00,388.96,389.23,388.88,389.15,9262.0,384.1484,384.4151,384.0694,384.3361,9262.0
2020-07-16 12:10:00,389.38,389.89,389.12,389.56,7105.0,384.5632,385.0669,384.3064,384.741,7105.0
2020-07-16 12:20:00,389.52,390.45,389.51,390.16,18766.0,384.7015,385.62,384.6916,385.3336,18766.0
2020-07-16 12:30:00,390.13,390.77,390.13,390.4,4587.0,385.304,385.936,385.304,385.5706,4587.0
2020-07-16 12:40:00,390.62,390.91,390.25,390.44,6943.0,385.7879,386.0743,385.4225,385.6101,6943.0
2020-07-16 12:50:00,390.58,391.24,390.58,390.73,6673.0,385.7484,386.4002,385.7484,385.8965,6673.0
2020-07-16 13:00:00,390.8,391.44,390.8,391.33,5599.0,385.9657,386.5978,385.9657,386.4891,5599.0
2020-07-16 13:10:00,391.16,391.6,390.89,391.16,5077.0,386.3212,386.7558,386.0546,386.3212,5077.0
2020-07-16 13:20:00,391.15,391.83,391.15,391.27,6117.0,386.3113,386.9829,386.3113,386.4299,6117.0
2020-07-16 13:30:00,391.16,391.26,390.21,390.42,9734.0,386.3212,386.42,385.383,385.5904,9734.0
2020-07-16 13:40:00,390.44,390.67,390.21,390.61,4136.0,385.6101,385.8373,385.383,385.778,4136.0
2020-07-16 13:50:00,390.58,390.93,390.31,390.35,2933.0,385.7484,386.0941,385.4817,385.5212,2933.0
2020-07-16 14:00:00,390.24,391.1,390.24,390.97,3302.0,385.4126,386.262,385.4126,386.1336,3302.0
2020-07-16 14:10:00,390.93,391.26,390.81,391.2,2227.0,386.0941,386.42,385.9755,386.3607,2227.0
2020-07-16 14:20:00,391.21,391.51,391.04,391.4,7441.0,386.3706,386.6669,386.2027,386.5582,7441.0
2020-07-16 14:30:00,391.49,391.84,391.45,391.66,3561.0,386.6471,386.9928,386.6076,386.815,3561.0
2020-07-16 14:40:00,391.7,392.15,391.08,391.08,5495.0,386.8545,387.299,386.2422,386.2422,5495.0
2020-07-16 14:50:00,391.16,391.39,390.83,390.84,5225.0,386.3212,386.5484,385.9953,386.0052,5225.0
2020-07-16 15:00:00,390.88,391.34,390.84,391.26,5421.0,386.0447,386.499,386.0052,386.42,5421.0
2020-07-16 15:10:00,391.14,391.71,390.92,391.71,7742.0,386.3015,386.8644,386.0842,386.8644,7742.0
2020-07-16 15:20:00,391.87,391.87,391.23,391.68,7940.0,387.0224,387.0224,386.3903,386.8348,7940.0
2020-07-16 15:30:00,391.67,392.2,391.42,391.81,21473.0,386.8249,387.3483,386.578,386.9632,21473.0
2020-07-16 15:40:00,391.86,391.92,391.36,391.5,16786.0,387.0126,387.0718,386.5187,386.657,16786.0
2020-07-16 15:50:00,391.3,392.73,391.1,392.41,77072.0,386.4595,387.8718,386.262,387.5558,77072.0
2020-07-17 09:30:00,393.82,394.28,391.59,392.51,135645.0,388.9483,389.4026,386.7459,387.6545,135645.0
2020-07-17 09:40:00,392.45,392.66,390.71,391.72,22567.0,387.5953,387.8027,385.8768,386.8743,22567.0
2020-07-17 09:50:00,391.64,392.36,391.0,392.01,28960.0,386.7953,387.5064,386.1632,387.1607,28960.0
2020-07-17 10:00:00,391.94,393.24,391.53,392.96,18520.0,387.0916,388.3755,386.6866,388.0989,18520.0
2020-07-17 10:10:00,392.94,393.7,392.92,393.4,9004.0,388.0792,388.8298,388.0594,388.5335,9004.0
2020-07-17 10:20:00,393.4,393.4,392.27,392.42,45942.0,388.5335,388.5335,387.4175,387.5656,45942.0
2020-07-17 10:30:00,392.45,392.7,391.82,392.33,55207.0,387.5953,387.8422,386.973,387.4767,55207.0
2020-07-17 10:40:00,392.11,393.67,392.01,393.04,18330.0,387.2595,388.8002,387.1607,388.178,18330.0
2020-07-17 10:50:00,393.0,393.9,392.77,393.79,17554.0,388.1385,389.0273,387.9113,388.9187,17554.0
2020-07-17 11:00:00,393.8,394.7,393.79,394.46,9961.0,388.9286,389.8174,388.9187,389.5804,9961.0
2020-07-17 11:10:00,394.39,394.48,393.19,393.98,13184.0,389.5113,389.6001,388.3261,389.1063,13184.0
2020-07-17 11:20:00,394.04,394.25,393.49,393.55,10640.0,389.1656,389.373,388.6224,388.6816,10640.0
2020-07-17 11:30:00,393.72,393.79,393.17,393.17,15086.0,388.8495,388.9187,388.3064,388.3064,15086.0
2020-07-17 11:40:00,393.23,393.24,392.53,392.74,10587.0,388.3656,388.3755,387.6743,387.8817,10587.0
2020-07-17 11:50:00,392.74,394.75,392.53,394.47,8847.0,387.8817,389.8668,387.6743,389.5903,8847.0
2020-07-17 12:00:00,394.38,395.31,393.89,395.21,20001.0,389.5014,390.4199,389.0174,390.3211,20001.0
2020-07-17 12:10:00,395.21,396.18,395.2,396.07,7412.0,390.3211,391.2791,390.3112,391.1705,7412.0
2020-07-17 12:20:00,396.27,396.38,395.27,395.34,7573.0,391.368,391.4766,390.3804,390.4495,7573.0
2020-07-17 12:30:00,395.15,396.0,395.11,395.69,4328.0,390.2619,391.1013,390.2224,390.7952,4328.0
2020-07-17 12:40:00,395.74,395.74,394.84,394.84,5210.0,390.8446,390.8446,389.9557,389.9557,5210.0
2020-07-17 12:50:00,394.9,395.07,394.21,394.41,11085.0,390.0149,390.1828,389.3335,389.531,11085.0
2020-07-17 13:00:00,394.5,394.86,394.42,394.56,6360.0,389.6199,389.9754,389.5409,389.6792,6360.0
2020-07-17 13:10:00,394.42,394.51,393.2,393.97,14551.0,389.5409,389.6298,388.336,389.0965,14551.0
2020-07-17 13:20:00,393.81,395.15,393.81,394.35,17184.0,388.9384,390.2619,388.9384,389.4718,17184.0
2020-07-17 13:30:00,394.39,394.78,394.03,394.15,10128.0,389.5113,389.8964,389.1557,389.2742,10128.0
2020-07-17 13:40:00,394.26,394.68,394.15,394.61,6565.0,389.3829,389.7977,389.2742,389.7285,6565.0
2020-07-17 13:50:00,394.66,394.75,394.34,394.51,15749.0,389.7779,389.8668,389.4619,389.6298,15749.0
2020-07-17 14:00:00,394.7,396.03,394.54,396.02,16599.0,389.8174,391.131,389.6594,391.1211,16599.0
2020-07-17 14:10:00,395.98,396.48,395.98,396.39,8799.0,391.0816,391.5754,391.0816,391.4865,8799.0
2020-07-17 14:20:00,396.46,396.89,396.28,396.87,9522.0,391.5557,391.9803,391.3779,391.9606,9522.0
2020-07-17 14:30:00,396.74,396.94,396.18,396.23,5115.0,391.8322,392.0297,391.2791,391.3285,5115.0
2020-07-17 14:40:00,396.23,396.9,396.0,396.56,14729.0,391.3285,391.9902,391.1013,391.6544,14729.0
2020-07-17 14:50:00,396.57,397.42,396.44,396.78,7742.0,391.6643,392.5038,391.5359,391.8717,7742.0
2020-07-17 15:00:00,396.73,396.95,395.99,396.54,10017.0,391.8223,392.0396,391.0915,391.6347,10017.0
2020-07-17 15:10:00,396.47,396.81,396.31,396.78,10859.0,391.5655,391.9013,391.4075,391.8717,10859.0
2020-07-17 15:20:00,396.83,397.95,396.75,397.92,18911.0,391.9211,393.0272,391.8421,392.9976,18911.0
2020-07-17 15:30:00,397.87,398.5,397.6,397.74,21652.0,392.9482,393.5704,392.6815,392.8198,21652.0
2020-07-17 15:40:00,397.78,398.03,397.18,397.41,32244.0,392.8593,393.1062,392.2667,392.4939,32244.0
2020-07-17 15:50:00,397.2,397.25,395.32,395.4,72517.0,392.2865,392.3359,390.4298,390.5088,72517.0
2020-07-20 09:30:00,397.9,399.38,397.19,399.0,65144.0,392.9778,394.4395,392.2766,394.0642,65144.0
2020-07-20 09:40:00,399.02,399.7,397.93,399.08,30157.0,394.084,394.7556,393.0075,394.1432,30157.0
2020-07-20 09:50:00,399.1,402.33,398.81,402.33,49015.0,394.163,397.353,393.8766,397.353,49015.0
2020-07-20 10:00:00,401.87,403.24,401.1,402.19,54374.0,396.8987,398.2518,396.1383,397.2148,54374.0
2020-07-20 10:10:00,402.43,404.41,402.43,403.68,60292.0,397.4518,399.4073,397.4518,398.6863,60292.0
2020-07-20 10:20:00,403.75,404.45,403.29,404.25,55535.0,398.7555,399.4468,398.3012,399.2493,55535.0
2020-07-20 10:30:00,404.39,404.86,403.49,404.1,39925.0,399.3876,399.8517,398.4987,399.1011,39925.0
2020-07-20 10:40:00,404.35,404.75,403.48,404.34,41700.0,399.348,399.7431,398.4888,399.3382,41700.0
2020-07-20 10:50:00,404.25,404.53,403.22,404.14,30266.0,399.2493,399.5258,398.232,399.1406,30266.0
2020-07-20 11:00:00,404.12,404.58,403.79,404.14,18305.0,399.1209,399.5752,398.795,399.1406,18305.0
2020-07-20 11:10:00,404.08,404.83,403.9,404.38,22606.0,399.0814,399.8221,398.9036,399.3777,22606.0
2020-07-20 11:20:00,404.28,404.75,403.64,404.49,15649.0,399.2789,399.7431,398.6468,399.4863,15649.0
2020-07-20 11:30:00,404.54,404.77,403.8,404.06,8829.0,399.5357,399.7629,398.8049,399.0616,8829.0
2020-07-20 11:40:00,404.02,404.33,403.74,404.24,14543.0,399.0221,399.3283,398.7456,399.2394,14543.0
2020-07-20 11:50:00,404.12,404.17,403.41,403.56,15122.0,399.1209,399.1703,398.4197,398.5678,15122.0
2020-07-20 12:00:00,403.46,403.99,402.81,402.82,30134.0,398.4691,398.9925,397.8271,397.837,30134.0
2020-07-20 12:10:00,402.83,403.17,402.58,402.97,32117.0,397.8469,398.1826,397.5999,397.9851,32117.0
2020-07-20 12:20:00,403.11,403.56,402.36,402.62,28615.0,398.1234,398.5678,397.3827,397.6395,28615.0
2020-07-20 12:30:00,402.64,402.87,402.22,402.53,27107.0,397.6592,397.8864,397.2444,397.5506,27107.0
2020-07-20 12:40:00,402.55,402.66,401.47,401.71,17326.0,397.5703,397.679,396.5037,396.7407,17326.0
2020-07-20 12:50:00,401.75,401.79,400.59,400.64,30867.0,396.7802,396.8197,395.6346,395.6839,30867.0
2020-07-20 13:00:00,400.74,401.75,400.7,401.34,30750.0,395.7827,396.7802,395.7432,396.3753,30750.0
2020-07-20 13:10:00,401.44,402.35,401.34,402.35,16867.0,396.474,397.3728,396.3753,397.3728,16867.0
2020-07-20 13:20:00,402.34,403.03,402.18,402.74,8567.0,397.3629,398.0444,397.2049,397.758,8567.0
2020-07-20 13:30:00,402.6,402.97,402.07,402.65,7670.0,397.6197,397.9851,397.0963,397.6691,7670.0
2020-07-20 13:40:00,403.01,403.32,402.73,403.01,7256.0,398.0246,398.3308,397.7481,398.0246,7256.0
2020-07-20 13:50:00,402.98,403.72,402.98,403.38,10147.0,397.995,398.7258,397.995,398.39,10147.0
2020-07-20 14:00:00,403.39,403.39,402.76,403.17,11171.0,398.3999,398.3999,397.7777,398.1826,11171.0
2020-07-20 14:10:00,402.97,403.4,402.97,403.3,7482.0,397.9851,398.4098,397.9851,398.311,7482.0
2020-07-20 14:20:00,403.43,403.65,403.32,403.65,8104.0,398.4394,398.6567,398.3308,398.6567,8104.0
2020-07-20 14:30:00,403.49,404.2,403.48,403.67,6957.0,398.4987,399.1999,398.4888,398.6765,6957.0
2020-07-20 14:40:00,403.56,403.9,403.37,403.62,7299.0,398.5678,398.9036,398.3802,398.6271,7299.0
2020-07-20 14:50:00,403.72,403.99,403.41,403.95,10597.0,398.7258,398.9925,398.4197,398.953,10597.0
2020-07-20 15:00:00,403.82,404.34,403.66,403.66,9120.0,398.8246,399.3382,398.6666,398.6666,9120.0
2020-07-20 15:10:00,404.02,404.45,403.57,404.45,9066.0,399.0221,399.4468,398.5777,399.4468,9066.0
2020-07-20 15:20:00,404.5,404.83,404.31,404.69,10403.0,399.4962,399.8221,399.3085,399.6838,10403.0
2020-07-20 15:30:00,404.74,405.21,404.21,404.3,46144.0,399.7332,400.1974,399.2098,399.2987,46144.0
2020-07-20 15:40:00,404.23,404.39,403.6,404.04,26917.0,399.2295,399.3876,398.6073,399.0419,26917.0
2020-07-20 15:50:00,404.12,404.26,402.9,402.98,76011.0,399.1209,399.2592,397.916,397.995,76011.0
2020-07-21 09:30:00,405.43,407.25,404.07,404.83,47529.0,400.4147,402.2122,399.0715,399.8221,47529.0
2020-07-21 09:40:00,405.15,405.5,404.25,405.37,31241.0,400.1382,400.4838,399.2493,400.3554,31241.0
2020-07-21 09:50:00,405.37,407.0,405.21,406.94,26074.0,400.3554,401.9653,400.1974,401.906,26074.0
2020-07-21 10:00:00,406.78,408.02,405.8,407.03,18633.0,401.748,402.9727,400.7801,401.9949,18633.0
2020-07-21 10:10:00,407.35,408.45,406.6,408.27,27881.0,402.3109,403.3973,401.5702,403.2196,27881.0
2020-07-21 10:20:00,408.15,408.87,407.18,407.96,15739.0,403.101,403.8121,402.143,402.9134,15739.0
2020-07-21 10:30:00,407.95,408.77,407.53,407.94,12712.0,402.9035,403.7134,402.4887,402.8936,12712.0
2020-07-21 10:40:00,407.99,408.65,407.73,408.47,13214.0,402.943,403.5949,402.6862,403.4171,13214.0
2020-07-21 10:50:00,408.56,409.69,408.5,408.88,11323.0,403.506,404.622,403.4467,403.822,11323.0
2020-07-21 11:00:00,409.01,409.18,407.74,407.8,18351.0,403.9504,404.1183,402.6961,402.7554,18351.0
2020-07-21 11:10:00,407.9,408.59,407.76,407.89,21776.0,402.8541,403.5356,402.7159,402.8443,21776.0
2020-07-21 11:20:00,407.75,408.49,407.7,408.37,14280.0,402.706,403.4368,402.6566,403.3183,14280.0
2020-07-21 11:30:00,408.37,408.54,407.74,408.18,16831.0,403.3183,403.4862,402.6961,403.1307,16831.0
2020-07-21 11:40:00,408.31,408.31,407.79,407.85,14386.0,403.2591,403.2591,402.7455,402.8048,14386.0
2020-07-21 11:50:00,407.83,407.83,406.98,407.09,17949.0,402.785,402.785,401.9455,402.0542,17949.0
2020-07-21 12:00:00,407.08,407.48,406.92,407.11,14880.0,402.0443,402.4393,401.8863,402.0739,14880.0
2020-07-21 12:10:00,407.01,407.47,406.83,407.04,32840.0,401.9751,402.4295,401.7974,402.0048,32840.0
2020-07-21 12:20:00,407.11,407.73,406.82,407.73,13542.0,402.0739,402.6862,401.7875,402.6862,13542.0
2020-07-21 12:30:00,407.73,408.63,407.66,408.29,28744.0,402.6862,403.5751,402.6171,403.2393,28744.0
2020-07-21 12:40:00,408.05,408.15,407.16,407.41,15525.0,403.0023,403.101,402.1233,402.3702,15525.0
2020-07-21 12:50:00,407.33,407.59,407.13,407.26,8750.0,402.2912,402.548,402.0937,402.2221,8750.0
2020-07-21 13:00:00,407.25,407.27,406.84,407.24,16175.0,402.2122,402.2319,401.8072,402.2023,16175.0
2020-07-21 13:10:00,407.06,407.44,405.91,405.92,20456.0,402.0245,402.3998,400.8888,400.8986,20456.0
2020-07-21 13:20:00,405.81,406.68,405.54,406.19,24900.0,400.79,401.6492,400.5233,401.1653,24900.0
2020-07-21 13:30:00,406.08,407.03,405.7,406.42,21947.0,401.0566,401.9949,400.6813,401.3924,21947.0
2020-07-21 13:40:00,406.09,406.97,405.94,406.01,25246.0,401.0665,401.9356,400.9184,400.9875,25246.0
2020-07-21 13:50:00,406.0,406.38,405.73,406.13,8545.0,400.9776,401.3529,400.711,401.106,8545.0
2020-07-21 14:00:00,406.17,406.45,406.06,406.35,5482.0,401.1455,401.4221,401.0369,401.3233,5482.0
2020-07-21 14:10:00,406.25,406.34,405.45,405.45,10408.0,401.2245,401.3134,400.4344,400.4344,10408.0
2020-07-21 14:20:00,405.33,406.16,405.33,406.11,8112.0,400.3159,401.1357,400.3159,401.0863,8112.0
2020-07-21 14:30:00,406.16,406.16,405.76,406.0,9562.0,401.1357,401.1357,400.7406,400.9776,9562.0
2020-07-21 14:40:00,406.01,406.28,405.15,405.22,22157.0,400.9875,401.2542,400.1382,400.2073,22157.0
2020-07-21 14:50:00,405.19,405.49,404.38,404.53,25657.0,400.1777,400.4739,399.3777,399.5258,25657.0
2020-07-21 15:00:00,404.45,404.91,404.13,404.13,23885.0,399.4468,399.9011,399.1308,399.1308,23885.0
2020-07-21 15:10:00,404.32,404.39,403.69,403.79,13212.0,399.3184,399.3876,398.6962,398.795,13212.0
2020-07-21 15:20:00,403.73,404.1,403.16,403.16,20529.0,398.7357,399.1011,398.1728,398.1728,20529.0
2020-07-21 15:30:00,403.2,403.35,402.08,402.41,43353.0,398.2123,398.3604,397.1061,397.432,43353.0
2020-07-21 15:40:00,402.57,404.23,402.39,403.96,42083.0,397.5901,399.2295,397.4123,398.9629,42083.0
2020-07-21 15:50:00,403.76,404.42,403.02,403.57,66083.0,398.7653,399.4172,398.0345,398.5777,66083.0
2020-07-22 09:30:00,409.84,417.97,408.0,417.21,133678.0,404.7701,412.7996,402.9529,412.049,133678.0
2020-07-22 09:40:00,417.21,418.38,414.73,418.05,133257.0,412.049,413.2045,409.5996,412.8786,133257.0
2020-07-22 09:50:00,417.75,420.99,417.75,420.23,83829.0,412.5823,415.7822,412.5823,415.0316,83829.0
2020-07-22 10:00:00,420.28,420.66,417.28,418.02,61898.0,415.081,415.4563,412.1181,412.8489,61898.0
2020-07-22 10:10:00,418.51,418.88,415.03,415.22,55749.0,413.3329,413.6983,409.8959,410.0836,55749.0
2020-07-22 10:20:00,415.18,416.72,414.26,415.28,46890.0,410.0441,411.565,409.1355,410.1428,46890.0
2020-07-22 10:30:00,415.36,415.65,410.25,410.5,35903.0,410.2219,410.5083,405.1751,405.422,35903.0
2020-07-22 10:40:00,410.3,411.38,406.5,407.88,50131.0,405.2244,406.2911,401.4715,402.8344,50131.0
2020-07-22 10:50:00,407.62,408.49,406.5,407.37,36561.0,402.5776,403.4368,401.4715,402.3307,36561.0
2020-07-22 11:00:00,407.49,409.35,407.23,408.42,25636.0,402.4492,404.2862,402.1924,403.3677,25636.0
2020-07-22 11:10:00,408.1,411.95,408.09,411.36,23029.0,403.0517,406.854,403.0418,406.2713,23029.0
2020-07-22 11:20:00,411.02,412.5,410.96,412.26,14200.0,405.9355,407.3972,405.8763,407.1602,14200.0
2020-07-22 11:30:00,412.12,412.12,409.63,410.47,15475.0,407.0219,407.0219,404.5627,405.3923,15475.0
2020-07-22 11:40:00,410.72,411.03,409.23,409.41,12807.0,405.6393,405.9454,404.1677,404.3455,12807.0
2020-07-22 11:50:00,409.56,410.26,408.56,409.95,15020.0,404.4936,405.1849,403.506,404.8788,15020.0
2020-07-22 12:00:00,410.07,411.01,409.51,410.76,16407.0,404.9973,405.9257,404.4442,405.6788,16407.0
2020-07-22 12:10:00,411.02,412.54,411.02,412.54,16753.0,405.9355,407.4367,405.9355,407.4367,16753.0
2020-07-22 12:20:00,412.74,412.99,411.08,411.08,13327.0,407.6343,407.8812,405.9948,405.9948,13327.0
2020-07-22 12:30:00,411.13,412.49,410.83,412.49,8009.0,406.0442,407.3874,405.7479,407.3874,8009.0
2020-07-22 12:40:00,412.63,413.12,412.21,412.77,13185.0,407.5256,408.0096,407.1108,407.6639,13185.0
2020-07-22 12:50:00,413.02,413.23,412.52,412.81,12393.0,407.9108,408.1182,407.417,407.7034,12393.0
2020-07-22 13:00:00,412.7,413.63,412.18,413.32,11705.0,407.5948,408.5133,407.0812,408.2071,11705.0
2020-07-22 13:10:00,413.39,414.78,413.3,414.26,19063.0,408.2762,409.649,408.1873,409.1355,19063.0
2020-07-22 13:20:00,414.51,414.58,413.36,413.61,10229.0,409.3824,409.4515,408.2466,408.4935,10229.0
2020-07-22 13:30:00,413.69,414.0,413.08,413.08,7475.0,408.5725,408.8787,407.9701,407.9701,7475.0
2020-07-22 13:40:00,413.17,413.35,412.0,412.28,8295.0,408.0589,408.2367,406.9034,407.18,8295.0
2020-07-22 13:50:00,412.22,412.22,408.76,409.04,18564.0,407.1207,407.1207,403.7035,403.98,18564.0
2020-07-22 14:00:00,409.15,410.06,408.8,409.14,9161.0,404.0887,404.9874,403.743,404.0788,9161.0
2020-07-22 14:10:00,409.18,410.04,408.77,409.63,11172.0,404.1183,404.9677,403.7134,404.5627,11172.0
2020-07-22 14:20:00,409.81,409.88,408.66,408.79,8274.0,404.7405,404.8096,403.6047,403.7331,8274.0
2020-07-22 14:30:00,408.79,408.96,408.4,408.52,15833.0,403.7331,403.901,403.3479,403.4665,15833.0
2020-07-22 14:40:00,408.43,408.5,407.58,407.94,14813.0,403.3776,403.4467,402.5381,402.8936,14813.0
2020-07-22 14:50:00,407.8,408.29,407.7,408.08,11292.0,402.7554,403.2393,402.6566,403.0319,11292.0
2020-07-22 15:00:00,407.95,409.43,407.94,408.91,22659.0,402.9035,404.3652,402.8936,403.8516,22659.0
2020-07-22 15:10:00,408.84,410.69,408.82,410.22,42218.0,403.7825,405.6096,403.7628,405.1454,42218.0
2020-07-22 15:20:00,410.24,411.27,410.0,410.13,30893.0,405.1652,406.1824,404.9282,405.0565,30893.0
2020-07-22 15:30:00,410.21,411.49,410.21,410.97,40595.0,405.1356,406.3997,405.1356,405.8862,40595.0
2020-07-22 15:40:00,411.09,411.57,410.51,411.57,58169.0,406.0047,406.4787,405.4318,406.4787,58169.0
2020-07-22 15:50:00,411.69,412.25,410.22,410.78,162194.0,406.5973,407.1503,405.1454,405.6985,162194.0
2020-07-23 09:30:00,418.14,418.17,414.67,416.75,46069.0,412.9675,412.9971,409.5404,411.5947,46069.0
2020-07-23 09:40:00,416.61,417.59,414.13,415.91,16526.0,411.4564,412.4243,409.0071,410.765,16526.0
2020-07-23 09:50:00,416.14,418.79,416.13,416.83,23880.0,410.9922,413.6094,410.9823,411.6737,23880.0
2020-07-23 10:00:00,417.29,417.29,416.05,416.46,14293.0,412.128,412.128,410.9033,411.3082,14293.0
2020-07-23 10:10:00,416.39,417.56,416.0,417.03,27244.0,411.2391,412.3946,410.8539,411.8712,27244.0
2020-07-23 10:20:00,417.1,418.55,416.51,418.01,20329.0,411.9403,413.3724,411.3576,412.8391,20329.0
2020-07-23 10:30:00,418.23,419.7,418.06,419.02,25017.0,413.0563,414.5082,412.8885,413.8366,25017.0
2020-07-23 10:40:00,419.1,419.6,418.2,418.54,19904.0,413.9156,414.4094,413.0267,413.3625,19904.0
2020-07-23 10:50:00,418.54,419.54,418.17,419.39,37815.0,413.3625,414.3501,412.9971,414.202,37815.0
2020-07-23 11:00:00,419.48,419.94,417.94,417.96,22869.0,414.2909,414.7452,412.7699,412.7897,22869.0
2020-07-23 11:10:00,418.24,418.85,418.15,418.5,18387.0,413.0662,413.6687,412.9773,413.323,18387.0
2020-07-23 11:20:00,418.47,418.68,417.65,417.65,21077.0,413.2934,413.5008,412.4835,412.4835,21077.0
2020-07-23 11:30:00,417.88,418.77,417.63,418.77,22024.0,412.7107,413.5897,412.4638,413.5897,22024.0
2020-07-23 11:40:00,418.54,419.28,416.56,416.85,73919.0,413.3625,414.0934,411.407,411.6934,73919.0
2020-07-23 11:50:00,416.58,417.06,415.0,415.14,23723.0,411.4268,411.9008,409.8663,410.0046,23723.0
2020-07-23 12:00:00,414.97,415.63,414.66,414.8,17892.0,409.8367,410.4885,409.5305,409.6688,17892.0
2020-07-23 12:10:00,414.79,415.25,414.18,414.26,11262.0,409.6589,410.1132,409.0564,409.1355,11262.0
2020-07-23 12:20:00,414.38,414.59,412.26,412.75,22997.0,409.254,409.4614,407.1602,407.6441,22997.0
2020-07-23 12:30:00,413.02,414.52,413.02,414.52,20109.0,407.9108,409.3922,407.9108,409.3922,20109.0
2020-07-23 12:40:00,414.5,414.82,413.6,413.82,18022.0,409.3725,409.6885,408.4836,408.7009,18022.0
2020-07-23 12:50:00,413.66,413.98,412.43,413.12,15910.0,408.5429,408.8589,407.3281,408.0096,15910.0
2020-07-23 13:00:00,413.5,414.1,413.01,413.14,13556.0,408.3849,408.9774,407.9009,408.0293,13556.0
2020-07-23 13:10:00,413.02,413.6,412.45,412.45,11201.0,407.9108,408.4836,407.3478,407.3478,11201.0
2020-07-23 13:20:00,412.3,413.0,411.97,412.35,15443.0,407.1997,407.891,406.8738,407.2491,15443.0
2020-07-23 13:30:00,412.3,413.0,412.09,412.56,16581.0,407.1997,407.891,406.9923,407.4565,16581.0
2020-07-23 13:40:00,412.49,413.18,412.47,412.6,18999.0,407.3874,408.0688,407.3676,407.496,18999.0
2020-07-23 13:50:00,412.45,413.05,412.43,412.79,18793.0,407.3478,407.9404,407.3281,407.6836,18793.0
2020-07-23 14:00:00,412.63,412.94,411.13,411.33,14619.0,407.5256,407.8318,406.0442,406.2417,14619.0
2020-07-23 14:10:00,411.12,411.28,410.09,410.56,17354.0,406.0343,406.1923,405.017,405.4812,17354.0
2020-07-23 14:20:00,410.76,411.47,410.25,411.14,28005.0,405.6788,406.38,405.1751,406.0541,28005.0
2020-07-23 14:30:00,410.95,411.12,409.6,409.6,11807.0,405.8664,406.0343,404.5331,404.5331,11807.0
2020-07-23 14:40:00,409.51,411.08,409.31,410.89,14912.0,404.4442,405.9948,404.2467,405.8071,14912.0
2020-07-23 14:50:00,411.24,411.25,410.28,410.75,9552.0,406.1528,406.1627,405.2047,405.6689,9552.0
2020-07-23 15:00:00,411.0,411.13,410.46,410.78,16666.0,405.9158,406.0442,405.3825,405.6985,16666.0
2020-07-23 15:10:00,410.72,411.09,410.28,411.05,12870.0,405.6393,406.0047,405.2047,405.9652,12870.0
2020-07-23 15:20:00,411.19,411.28,410.12,410.74,14438.0,406.1034,406.1923,405.0467,405.659,14438.0
2020-07-23 15:30:00,410.75,411.34,409.9,411.13,24879.0,405.6689,406.2516,404.8294,406.0442,24879.0
2020-07-23 15:40:00,410.92,411.2,409.85,410.4,34597.0,405.8368,406.1133,404.78,405.3232,34597.0
2020-07-23 15:50:00,410.23,411.13,409.11,410.49,98444.0,405.1553,406.0442,404.0492,405.4121,98444.0
2020-07-24 09:30:00,403.37,405.59,400.02,400.68,90643.0,398.3802,400.5727,395.0716,395.7234,90643.0
2020-07-24 09:40:00,400.7,404.44,399.16,403.58,45663.0,395.7432,399.4369,394.2223,398.5876,45663.0
2020-07-24 09:50:00,403.28,404.32,403.15,403.83,20197.0,398.2913,399.3184,398.1629,398.8345,20197.0
2020-07-24 10:00:00,404.06,404.9,403.81,404.32,18939.0,399.0616,399.8912,398.8147,399.3184,18939.0
2020-07-24 10:10:00,404.68,406.22,403.54,406.22,29463.0,399.674,401.1949,398.5481,401.1949,29463.0
2020-07-24 10:20:00,406.52,407.29,405.03,405.34,18071.0,401.4912,402.2517,400.0196,400.3258,18071.0
2020-07-24 10:30:00,405.19,405.34,401.78,402.22,16350.0,400.1777,400.3258,396.8098,397.2444,16350.0
2020-07-24 10:40:00,402.31,403.1,401.45,402.09,12756.0,397.3333,398.1135,396.4839,397.116,12756.0
2020-07-24 10:50:00,402.32,404.56,402.19,404.06,18335.0,397.3432,399.5555,397.2148,399.0616,18335.0
2020-07-24 11:00:00,404.19,404.36,403.4,404.2,8199.0,399.19,399.3579,398.4098,399.1999,8199.0
2020-07-24 11:10:00,404.31,404.8,404.27,404.59,12197.0,399.3085,399.7925,399.269,399.5851,12197.0
2020-07-24 11:20:00,404.56,406.0,404.02,405.7,30119.0,399.5555,400.9776,399.0221,400.6813,30119.0
2020-07-24 11:30:00,405.76,406.26,405.37,405.86,13243.0,400.7406,401.2344,400.3554,400.8394,13243.0
2020-07-24 11:40:00,405.87,406.41,405.79,405.93,9062.0,400.8492,401.3826,400.7702,400.9085,9062.0
2020-07-24 11:50:00,406.1,406.29,405.12,405.58,7794.0,401.0764,401.2641,400.1085,400.5628,7794.0
2020-07-24 12:00:00,405.52,405.58,404.32,404.5,8820.0,400.5036,400.5628,399.3184,399.4962,8820.0
2020-07-24 12:10:00,404.5,404.99,404.18,404.22,9772.0,399.4962,399.9801,399.1802,399.2197,9772.0
2020-07-24 12:20:00,404.24,404.92,403.68,404.03,7894.0,399.2394,399.911,398.6863,399.032,7894.0
2020-07-24 12:30:00,404.38,404.38,403.1,403.28,6349.0,399.3777,399.3777,398.1135,398.2913,6349.0
2020-07-24 12:40:00,403.28,403.95,403.0,403.91,14340.0,398.2913,398.953,398.0147,398.9135,14340.0
2020-07-24 12:50:00,403.9,404.07,403.22,403.62,6895.0,398.9036,399.0715,398.232,398.6271,6895.0
2020-07-24 13:00:00,403.36,403.82,402.84,403.43,9354.0,398.3703,398.8246,397.8567,398.4394,9354.0
2020-07-24 13:10:00,403.53,403.53,402.39,402.78,7938.0,398.5382,398.5382,397.4123,397.7975,7938.0
2020-07-24 13:20:00,402.9,404.13,402.9,404.03,6678.0,397.916,399.1308,397.916,399.032,6678.0
2020-07-24 13:30:00,404.03,404.22,403.0,403.46,8769.0,399.032,399.2197,398.0147,398.4691,8769.0
2020-07-24 13:40:00,403.59,404.74,403.44,404.68,4441.0,398.5975,399.7332,398.4493,399.674,4441.0
2020-07-24 13:50:00,404.75,404.76,404.03,404.14,5799.0,399.7431,399.753,399.032,399.1406,5799.0
2020-07-24 14:00:00,404.03,405.14,403.84,404.81,7734.0,399.032,400.1283,398.8444,399.8024,7734.0
2020-07-24 14:10:00,404.93,405.07,404.31,404.5,9435.0,399.9209,400.0591,399.3085,399.4962,9435.0
2020-07-24 14:20:00,404.67,405.24,404.28,405.09,8438.0,399.6641,400.227,399.2789,400.0789,8438.0
2020-07-24 14:30:00,405.11,405.15,404.03,404.27,9270.0,400.0986,400.1382,399.032,399.269,9270.0
2020-07-24 14:40:00,404.45,404.99,404.27,404.28,7713.0,399.4468,399.9801,399.269,399.2789,7713.0
2020-07-24 14:50:00,404.34,404.88,404.0,404.53,12029.0,399.3382,399.8715,399.0024,399.5258,12029.0
2020-07-24 15:00:00,404.49,405.61,404.2,405.53,11166.0,399.4863,400.5925,399.1999,400.5135,11166.0
2020-07-24 15:10:00,405.44,406.72,405.37,405.69,28109.0,400.4246,401.6887,400.3554,400.6715,28109.0
2020-07-24 15:20:00,405.62,406.77,405.44,405.56,20351.0,400.6023,401.7381,400.4246,400.5431,20351.0
2020-07-24 15:30:00,405.34,406.12,404.63,405.64,17954.0,400.3258,401.0962,399.6246,400.6221,17954.0
2020-07-24 15:40:00,405.55,406.24,405.07,405.74,22710.0,400.5332,401.2147,400.0591,400.7209,22710.0
2020-07-24 15:50:00,405.87,406.86,404.98,406.38,64721.0,400.8492,401.827,399.9703,401.3529,64721.0
2020-07-27 09:30:00,404.4,410.81,404.35,410.05,64859.0,399.3974,405.7281,399.348,404.9775,64859.0
2020-07-27 09:40:00,410.33,411.82,410.05,411.74,14040.0,405.2541,406.7256,404.9775,406.6466,14040.0
2020-07-27 09:50:00,411.89,412.53,411.09,411.94,19141.0,406.7948,407.4269,406.0047,406.8442,19141.0
2020-07-27 10:00:00,411.97,415.28,411.96,414.94,17952.0,406.8738,410.1428,406.8639,409.807,17952.0
2020-07-27 10:10:00,415.31,415.84,414.83,415.5,28564.0,410.1725,410.6959,409.6984,410.3601,28564.0
2020-07-27 10:20:00,415.53,416.06,413.81,413.81,28456.0,410.3897,410.9132,408.691,408.691,28456.0
2020-07-27 10:30:00,413.76,414.71,413.69,414.46,17735.0,408.6416,409.5799,408.5725,409.333,17735.0
2020-07-27 10:40:00,414.48,416.0,414.37,415.8,16965.0,409.3527,410.8539,409.2441,410.6564,16965.0
2020-07-27 10:50:00,415.88,416.52,415.25,415.8,21876.0,410.7354,411.3675,410.1132,410.6564,21876.0
2020-07-27 11:00:00,415.53,415.53,413.71,415.06,13825.0,410.3897,410.3897,408.5923,409.9256,13825.0
2020-07-27 11:10:00,415.05,415.06,413.96,414.36,6668.0,409.9157,409.9256,408.8392,409.2342,6668.0
2020-07-27 11:20:00,414.61,414.74,413.72,413.72,7384.0,409.4811,409.6095,408.6021,408.6021,7384.0
2020-07-27 11:30:00,413.82,413.91,413.01,413.46,15043.0,408.7009,408.7898,407.9009,408.3454,15043.0
2020-07-27 11:40:00,413.58,414.61,413.56,414.27,10044.0,408.4639,409.4811,408.4441,409.1453,10044.0
2020-07-27 11:50:00,414.42,415.48,414.38,415.15,11581.0,409.2935,410.3404,409.254,410.0144,11581.0
2020-07-27 12:00:00,415.05,415.59,414.73,414.97,11966.0,409.9157,410.449,409.5996,409.8367,11966.0
2020-07-27 12:10:00,414.75,415.29,414.37,414.55,6978.0,409.6194,410.1527,409.2441,409.4219,6978.0
2020-07-27 12:20:00,414.49,415.34,414.45,415.34,7700.0,409.3626,410.2021,409.3231,410.2021,7700.0
2020-07-27 12:30:00,415.24,415.24,414.61,414.81,6804.0,410.1033,410.1033,409.4811,409.6787,6804.0
2020-07-27 12:40:00,414.71,414.73,413.92,413.92,6210.0,409.5799,409.5996,408.7997,408.7997,6210.0
2020-07-27 12:50:00,413.98,414.1,413.74,414.03,5405.0,408.8589,408.9774,408.6219,408.9083,5405.0
2020-07-27 13:00:00,413.91,414.36,413.91,414.14,6393.0,408.7898,409.2342,408.7898,409.0169,6393.0
2020-07-27 13:10:00,414.06,414.17,413.89,414.05,8466.0,408.9379,409.0466,408.77,408.9281,8466.0
2020-07-27 13:20:00,414.16,415.24,414.15,414.8,8986.0,409.0367,410.1033,409.0268,409.6688,8986.0
2020-07-27 13:30:00,414.76,414.84,414.24,414.47,8577.0,409.6293,409.7083,409.1157,409.3429,8577.0
2020-07-27 13:40:00,414.34,414.65,414.2,414.28,5332.0,409.2145,409.5206,409.0762,409.1552,5332.0
2020-07-27 13:50:00,414.26,414.45,414.13,414.25,3690.0,409.1355,409.3231,409.0071,409.1256,3690.0
2020-07-27 14:00:00,414.27,414.66,414.12,414.39,7960.0,409.1453,409.5305,408.9972,409.2639,7960.0
2020-07-27 14:10:00,414.37,414.76,414.09,414.19,6901.0,409.2441,409.6293,408.9676,409.0663,6901.0
2020-07-27 14:20:00,414.25,414.83,414.23,414.4,5403.0,409.1256,409.6984,409.1058,409.2737,5403.0
2020-07-27 14:30:00,414.48,415.28,414.31,415.28,8338.0,409.3527,410.1428,409.1848,410.1428,8338.0
2020-07-27 14:40:00,415.25,415.26,414.32,414.65,13069.0,410.1132,410.1231,409.1947,409.5206,13069.0
2020-07-27 14:50:00,414.55,414.81,413.88,414.0,9700.0,409.4219,409.6787,408.7602,408.8787,9700.0
2020-07-27 15:00:00,413.92,414.35,413.44,413.74,15164.0,408.7997,409.2243,408.3256,408.6219,15164.0
2020-07-27 15:10:00,413.72,413.94,413.51,413.71,14174.0,408.6021,408.8194,408.3947,408.5923,14174.0
2020-07-27 15:20:00,414.08,414.61,413.95,414.12,12824.0,408.9577,409.4811,408.8293,408.9972,12824.0
2020-07-27 15:30:00,414.1,414.41,413.79,413.9,18309.0,408.9774,409.2836,408.6713,408.7799,18309.0
2020-07-27 15:40:00,414.01,415.1,413.85,414.03,44119.0,408.8886,409.9651,408.7305,408.9083,44119.0
2020-07-27 15:50:00,413.77,414.52,412.59,413.39,115910.0,408.6515,409.3922,407.4861,408.2762,115910.0
2020-07-28 09:30:00,411.62,413.64,410.27,413.26,42259.0,406.5281,408.5231,405.1948,408.1478,42259.0
2020-07-28 09:40:00,413.48,414.92,412.69,412.69,11951.0,408.3651,409.7873,407.5849,407.5849,11951.0
2020-07-28 09:50:00,412.69,412.93,411.41,411.83,7428.0,407.5849,407.8219,406.3207,406.7355,7428.0
2020-07-28 10:00:00,411.75,412.7,410.92,411.82,16714.0,406.6565,407.5948,405.8368,406.7256,16714.0
2020-07-28 10:10:00,412.05,412.23,410.86,412.06,12297.0,406.9528,407.1306,405.7775,406.9627,12297.0
2020-07-28 10:20:00,412.05,413.11,411.09,413.08,10313.0,406.9528,407.9997,406.0047,407.9701,10313.0
2020-07-28 10:30:00,413.29,413.71,412.89,413.28,8332.0,408.1775,408.5923,407.7824,408.1676,8332.0
2020-07-28 10:40:00,413.22,413.81,412.58,412.62,7777.0,408.1083,408.691,407.4762,407.5157,7777.0
2020-07-28 10:50:00,412.59,412.97,411.79,412.74,8740.0,407.4861,407.8614,406.696,407.6343,8740.0
2020-07-28 11:00:00,412.69,412.77,411.06,411.21,12144.0,407.5849,407.6639,405.975,406.1232,12144.0
2020-07-28 11:10:00,411.23,411.71,410.37,411.15,10693.0,406.1429,406.617,405.2936,406.0639,10693.0
2020-07-28 11:20:00,411.02,411.57,410.86,411.53,7515.0,405.9355,406.4787,405.7775,406.4392,7515.0
2020-07-28 11:30:00,411.5,411.74,410.84,410.94,12606.0,406.4096,406.6466,405.7578,405.8565,12606.0
2020-07-28 11:40:00,411.02,411.25,410.54,410.79,12087.0,405.9355,406.1627,405.4615,405.7084,12087.0
2020-07-28 11:50:00,410.69,411.01,410.1,410.2,22148.0,405.6096,405.9257,405.0269,405.1257,22148.0
2020-07-28 12:00:00,410.31,410.62,409.78,410.62,12647.0,405.2343,405.5405,404.7109,405.5405,12647.0
2020-07-28 12:10:00,410.51,410.61,409.68,409.68,14814.0,405.4318,405.5306,404.6121,404.6121,14814.0
2020-07-28 12:20:00,409.6,410.01,409.22,409.84,15596.0,404.5331,404.938,404.1578,404.7701,15596.0
2020-07-28 12:30:00,409.86,410.57,409.66,410.49,10530.0,404.7899,405.4911,404.5924,405.4121,10530.0
2020-07-28 12:40:00,410.35,410.82,410.27,410.3,9633.0,405.2738,405.738,405.1948,405.2244,9633.0
2020-07-28 12:50:00,410.15,410.48,409.96,410.06,10308.0,405.0763,405.4022,404.8887,404.9874,10308.0
2020-07-28 13:00:00,410.15,410.24,409.73,410.18,10143.0,405.0763,405.1652,404.6615,405.1059,10143.0
2020-07-28 13:10:00,410.3,410.46,409.84,410.13,9312.0,405.2244,405.3825,404.7701,405.0565,9312.0
2020-07-28 13:20:00,410.2,410.58,409.96,409.96,12127.0,405.1257,405.501,404.8887,404.8887,12127.0
2020-07-28 13:30:00,409.97,410.4,409.89,410.08,13397.0,404.8985,405.3232,404.8195,405.0072,13397.0
2020-07-28 13:40:00,410.01,410.01,409.38,409.38,10733.0,404.938,404.938,404.3158,404.3158,10733.0
2020-07-28 13:50:00,409.38,409.38,408.4,409.09,11076.0,404.3158,404.3158,403.3479,404.0294,11076.0
2020-07-28 14:00:00,409.18,409.28,408.27,408.72,10075.0,404.1183,404.2171,403.2196,403.664,10075.0
2020-07-28 14:10:00,408.85,410.08,408.76,409.95,11777.0,403.7924,405.0072,403.7035,404.8788,11777.0
2020-07-28 14:20:00,409.93,410.02,409.03,409.22,14521.0,404.859,404.9479,403.9702,404.1578,14521.0
2020-07-28 14:30:00,409.17,409.77,408.9,409.09,9302.0,404.1084,404.701,403.8418,404.0294,9302.0
2020-07-28 14:40:00,409.15,409.54,408.68,409.02,12348.0,404.0887,404.4738,403.6245,403.9603,12348.0
2020-07-28 14:50:00,409.08,409.71,408.97,409.1,22018.0,404.0195,404.6417,403.9109,404.0393,22018.0
2020-07-28 15:00:00,409.16,409.27,407.79,407.79,25495.0,404.0985,404.2072,402.7455,402.7455,25495.0
2020-07-28 15:10:00,407.85,408.21,407.05,407.25,36798.0,402.8048,403.1603,402.0146,402.2122,36798.0
2020-07-28 15:20:00,407.29,408.63,407.0,407.16,38686.0,402.2517,403.5751,401.9653,402.1233,38686.0
2020-07-28 15:30:00,407.16,408.29,407.16,407.49,24210.0,402.1233,403.2393,402.1233,402.4492,24210.0
2020-07-28 15:40:00,407.55,407.94,406.89,406.89,38551.0,402.5085,402.8936,401.8566,401.8566,38551.0
2020-07-28 15:50:00,406.75,407.85,406.62,407.57,75447.0,401.7184,402.8048,401.59,402.5282,75447.0
2020-07-29 09:30:00,410.5,412.71,408.82,412.26,38646.0,405.422,407.6046,403.7628,407.1602,38646.0
2020-07-29 09:40:00,412.39,412.49,409.3,409.35,37524.0,407.2886,407.3874,404.2368,404.2862,37524.0
2020-07-29 09:50:00,409.25,410.16,408.2,409.42,27231.0,404.1874,405.0862,403.1504,404.3553,27231.0
2020-07-29 10:00:00,409.45,410.66,409.45,410.21,28344.0,404.385,405.58,404.385,405.1356,28344.0
2020-07-29 10:10:00,410.36,410.64,409.0,410.54,13942.0,405.2837,405.5602,403.9405,405.4615,13942.0
2020-07-29 10:20:00,410.48,412.66,410.32,412.4,17239.0,405.4022,407.5553,405.2442,407.2985,17239.0
2020-07-29 10:30:00,412.24,414.0,412.08,413.23,32096.0,407.1404,408.8787,406.9824,408.1182,32096.0
2020-07-29 10:40:00,413.56,413.56,412.66,413.19,12399.0,408.4441,408.4441,407.5553,408.0787,12399.0
2020-07-29 10:50:00,413.19,413.36,412.15,412.62,12185.0,408.0787,408.2466,407.0516,407.5157,12185.0
2020-07-29 11:00:00,412.68,412.68,411.31,411.89,13310.0,407.575,407.575,406.222,406.7948,13310.0
2020-07-29 11:10:00,411.87,411.87,410.47,410.5,10214.0,406.775,406.775,405.3923,405.422,10214.0
2020-07-29 11:20:00,410.5,410.58,409.51,410.28,18963.0,405.422,405.501,404.4442,405.2047,18963.0
2020-07-29 11:30:00,410.34,411.22,410.21,410.74,8819.0,405.264,406.1331,405.1356,405.659,8819.0
2020-07-29 11:40:00,410.56,411.66,410.53,410.78,8977.0,405.4812,406.5676,405.4516,405.6985,8977.0
2020-07-29 11:50:00,410.66,412.54,410.64,412.32,22778.0,405.58,407.4367,405.5602,407.2195,22778.0
2020-07-29 12:00:00,412.27,412.28,410.59,410.71,16603.0,407.1701,407.18,405.5109,405.6294,16603.0
2020-07-29 12:10:00,410.68,411.29,410.3,410.48,11928.0,405.5997,406.2022,405.2244,405.4022,11928.0
2020-07-29 12:20:00,410.56,410.91,410.36,410.45,6254.0,405.4812,405.8269,405.2837,405.3726,6254.0
2020-07-29 12:30:00,410.38,411.39,410.38,411.08,5444.0,405.3035,406.301,405.3035,405.9948,5444.0
2020-07-29 12:40:00,410.95,410.95,410.44,410.46,9249.0,405.8664,405.8664,405.3627,405.3825,9249.0
2020-07-29 12:50:00,410.47,410.63,410.2,410.42,8370.0,405.3923,405.5504,405.1257,405.343,8370.0
2020-07-29 13:00:00,410.59,410.85,409.92,410.69,6949.0,405.5109,405.7676,404.8491,405.6096,6949.0
2020-07-29 13:10:00,410.64,411.39,410.49,411.1,12052.0,405.5602,406.301,405.4121,406.0145,12052.0
2020-07-29 13:20:00,411.13,411.37,411.07,411.34,5730.0,406.0442,406.2812,405.9849,406.2516,5730.0
2020-07-29 13:30:00,411.25,412.69,411.17,412.47,17363.0,406.1627,407.5849,406.0837,407.3676,17363.0
2020-07-29 13:40:00,412.6,412.62,411.95,412.13,9685.0,407.496,407.5157,406.854,407.0318,9685.0
2020-07-29 13:50:00,412.1,412.22,411.31,411.31,6194.0,407.0022,407.1207,406.222,406.222,6194.0
2020-07-29 14:00:00,411.04,412.13,410.95,411.55,9337.0,405.9553,407.0318,405.8664,406.459,9337.0
2020-07-29 14:10:00,411.66,412.45,411.41,411.51,10269.0,406.5676,407.3478,406.3207,406.4195,10269.0
2020-07-29 14:20:00,411.53,411.99,411.07,411.31,3657.0,406.4392,406.8935,405.9849,406.222,3657.0
2020-07-29 14:30:00,411.49,412.35,411.3,412.16,12747.0,406.3997,407.2491,406.2121,407.0614,12747.0
2020-07-29 14:40:00,411.96,412.44,411.92,412.22,24964.0,406.8639,407.338,406.8244,407.1207,24964.0
2020-07-29 14:50:00,412.21,412.21,411.02,411.08,7606.0,407.1108,407.1108,405.9355,405.9948,7606.0
2020-07-29 15:00:00,411.2,411.2,410.02,410.9,10820.0,406.1133,406.1133,404.9479,405.817,10820.0
2020-07-29 15:10:00,410.96,411.77,410.84,410.99,8682.0,405.8763,406.6763,405.7578,405.9059,8682.0
2020-07-29 15:20:00,411.22,411.85,410.48,410.79,13349.0,406.1331,406.7553,405.4022,405.7084,13349.0
2020-07-29 15:30:00,410.85,411.68,410.81,411.02,22005.0,405.7676,406.5874,405.7281,405.9355,22005.0
2020-07-29 15:40:00,411.08,411.15,409.77,409.77,28063.0,405.9948,406.0639,404.701,404.701,28063.0
2020-07-29 15:50:00,409.58,409.58,408.86,409.12,62911.0,404.5134,404.5134,403.8023,404.059,62911.0
2020-07-30 09:30:00,405.31,406.94,405.17,406.68,51065.0,400.2962,401.906,400.1579,401.6492,51065.0
2020-07-30 09:40:00,406.94,408.14,405.43,407.72,21605.0,401.906,403.0912,400.4147,402.6764,21605.0
2020-07-30 09:50:00,407.57,407.57,404.74,405.5,17356.0,402.5282,402.5282,399.7332,400.4838,17356.0
2020-07-30 10:00:00,405.31,406.99,404.44,406.68,17733.0,400.2962,401.9554,399.4369,401.6492,17733.0
2020-07-30 10:10:00,406.29,406.94,405.41,405.96,11438.0,401.2641,401.906,400.3949,400.9381,11438.0
2020-07-30 10:20:00,405.78,407.11,405.26,407.11,7779.0,400.7604,402.0739,400.2468,402.0739,7779.0
2020-07-30 10:30:00,407.15,408.28,406.91,408.17,32818.0,402.1134,403.2294,401.8764,403.1208,32818.0
2020-07-30 10:40:00,407.8,408.29,407.54,407.93,6716.0,402.7554,403.2393,402.4986,402.8838,6716.0
2020-07-30 10:50:00,407.94,408.69,407.22,408.45,14180.0,402.8936,403.6344,402.1825,403.3973,14180.0
2020-07-30 11:00:00,408.41,408.88,407.86,408.54,12298.0,403.3578,403.822,402.8146,403.4862,12298.0
2020-07-30 11:10:00,408.43,408.8,407.6,408.8,6535.0,403.3776,403.743,402.5578,403.743,6535.0
2020-07-30 11:20:00,408.81,409.76,408.56,408.76,10176.0,403.7529,404.6911,403.506,403.7035,10176.0
2020-07-30 11:30:00,408.85,410.57,408.85,410.41,11928.0,403.7924,405.4911,403.7924,405.3331,11928.0
2020-07-30 11:40:00,410.3,410.63,409.92,410.02,10134.0,405.2244,405.5504,404.8491,404.9479,10134.0
2020-07-30 11:50:00,410.15,410.32,409.16,409.39,7861.0,405.0763,405.2442,404.0985,404.3257,7861.0
2020-07-30 12:00:00,409.48,410.04,408.18,408.35,14769.0,404.4146,404.9677,403.1307,403.2986,14769.0
2020-07-30 12:10:00,408.36,411.0,408.26,410.52,13841.0,403.3084,405.9158,403.2097,405.4417,13841.0
2020-07-30 12:20:00,410.36,410.36,409.17,409.66,9609.0,405.2837,405.2837,404.1084,404.5924,9609.0
2020-07-30 12:30:00,409.88,409.88,409.18,409.43,2668.0,404.8096,404.8096,404.1183,404.3652,2668.0
2020-07-30 12:40:00,409.36,409.87,409.23,409.46,5698.0,404.2961,404.7998,404.1677,404.3948,5698.0
2020-07-30 12:50:00,409.58,409.75,408.96,409.12,8552.0,404.5134,404.6812,403.901,404.059,8552.0
2020-07-30 13:00:00,409.03,409.94,408.88,409.57,7081.0,403.9702,404.8689,403.822,404.5035,7081.0
2020-07-30 13:10:00,409.63,410.42,409.63,410.16,14919.0,404.5627,405.343,404.5627,405.0862,14919.0
2020-07-30 13:20:00,410.24,410.24,409.76,409.8,5904.0,405.1652,405.1652,404.6911,404.7306,5904.0
2020-07-30 13:30:00,409.85,409.85,409.0,409.06,17435.0,404.78,404.78,403.9405,403.9998,17435.0
2020-07-30 13:40:00,409.14,410.34,409.14,410.17,8955.0,404.0788,405.264,404.0788,405.0961,8955.0
2020-07-30 13:50:00,410.02,411.07,410.0,410.79,7629.0,404.9479,405.9849,404.9282,405.7084,7629.0
2020-07-30 14:00:00,410.81,411.18,410.61,410.67,9327.0,405.7281,406.0936,405.5306,405.5899,9327.0
2020-07-30 14:10:00,410.66,410.66,410.14,410.33,7823.0,405.58,405.58,405.0664,405.2541,7823.0
2020-07-30 14:20:00,410.57,410.98,410.29,410.98,6152.0,405.4911,405.896,405.2146,405.896,6152.0
2020-07-30 14:30:00,410.99,412.01,410.99,412.01,5705.0,405.9059,406.9133,405.9059,406.9133,5705.0
2020-07-30 14:40:00,411.99,412.7,411.79,412.08,9795.0,406.8935,407.5948,406.696,406.9824,9795.0
2020-07-30 14:50:00,412.17,412.23,411.75,411.87,9075.0,407.0713,407.1306,406.6565,406.775,9075.0
2020-07-30 15:00:00,411.78,412.24,410.98,411.05,6767.0,406.6861,407.1404,405.896,405.9652,6767.0
2020-07-30 15:10:00,410.9,411.58,410.5,411.47,22207.0,405.817,406.4886,405.422,406.38,22207.0
2020-07-30 15:20:00,411.3,411.3,410.75,411.02,6499.0,406.2121,406.2121,405.6689,405.9355,6499.0
2020-07-30 15:30:00,411.0,411.17,410.11,410.11,17307.0,405.9158,406.0837,405.0368,405.0368,17307.0
2020-07-30 15:40:00,410.12,410.63,409.73,410.16,14647.0,405.0467,405.5504,404.6615,405.0862,14647.0
2020-07-30 15:50:00,410.43,411.03,410.08,410.82,61746.0,405.3528,405.9454,405.0072,405.738,61746.0
2020-07-31 09:30:00,409.02,411.22,408.98,410.49,43861.0,403.9603,406.1331,403.9208,405.4121,43861.0
2020-07-31 09:40:00,410.77,413.27,410.38,412.03,13953.0,405.6886,408.1577,405.3035,406.933,13953.0
2020-07-31 09:50:00,411.67,411.67,410.34,411.02,10068.0,406.5775,406.5775,405.264,405.9355,10068.0
2020-07-31 10:00:00,411.77,411.83,410.43,411.21,8774.0,406.6763,406.7355,405.3528,406.1232,8774.0
2020-07-31 10:10:00,410.93,410.93,408.8,408.92,23142.0,405.8467,405.8467,403.743,403.8615,23142.0
2020-07-31 10:20:00,408.71,410.0,408.11,409.91,9925.0,403.6541,404.9282,403.0615,404.8393,9925.0
2020-07-31 10:30:00,409.84,410.61,409.51,410.61,14578.0,404.7701,405.5306,404.4442,405.5306,14578.0
2020-07-31 10:40:00,410.5,410.58,409.5,410.55,8819.0,405.422,405.501,404.4343,405.4714,8819.0
2020-07-31 10:50:00,410.26,410.68,409.5,410.65,10432.0,405.1849,405.5997,404.4343,405.5701,10432.0
2020-07-31 11:00:00,410.91,411.39,410.55,410.57,10182.0,405.8269,406.301,405.4714,405.4911,10182.0
2020-07-31 11:10:00,410.4,413.63,410.4,413.36,10393.0,405.3232,408.5133,405.3232,408.2466,10393.0
2020-07-31 11:20:00,413.35,413.54,412.0,412.08,8682.0,408.2367,408.4244,406.9034,406.9824,8682.0
2020-07-31 11:30:00,411.89,412.09,411.11,411.57,4042.0,406.7948,406.9923,406.0244,406.4787,4042.0
2020-07-31 11:40:00,411.73,412.01,410.18,411.29,9270.0,406.6368,406.9133,405.1059,406.2022,9270.0
2020-07-31 11:50:00,411.34,411.34,409.89,410.51,8082.0,406.2516,406.2516,404.8195,405.4318,8082.0
2020-07-31 12:00:00,410.46,410.46,408.75,408.75,9207.0,405.3825,405.3825,403.6936,403.6936,9207.0
2020-07-31 12:10:00,409.0,409.76,408.88,409.08,9699.0,403.9405,404.6911,403.822,404.0195,9699.0
2020-07-31 12:20:00,409.42,409.84,409.25,409.78,7844.0,404.3553,404.7701,404.1874,404.7109,7844.0
2020-07-31 12:30:00,409.63,409.7,408.08,408.08,6862.0,404.5627,404.6319,403.0319,403.0319,6862.0
2020-07-31 12:40:00,408.31,408.92,408.3,408.74,6355.0,403.2591,403.8615,403.2492,403.6837,6355.0
2020-07-31 12:50:00,408.71,408.81,408.14,408.14,4037.0,403.6541,403.7529,403.0912,403.0912,4037.0
2020-07-31 13:00:00,408.29,409.63,408.29,409.23,6685.0,403.2393,404.5627,403.2393,404.1677,6685.0
2020-07-31 13:10:00,409.16,409.46,407.76,408.05,7300.0,404.0985,404.3948,402.7159,403.0023,7300.0
2020-07-31 13:20:00,408.02,408.83,408.02,408.83,3876.0,402.9727,403.7726,402.9727,403.7726,3876.0
2020-07-31 13:30:00,408.7,409.06,407.7,407.95,6830.0,403.6442,403.9998,402.6566,402.9035,6830.0
2020-07-31 13:40:00,407.97,409.01,407.89,408.91,5261.0,402.9233,403.9504,402.8443,403.8516,5261.0
2020-07-31 13:50:00,408.84,409.47,408.22,408.22,9141.0,403.7825,404.4047,403.1702,403.1702,9141.0
2020-07-31 14:00:00,408.61,408.8,407.58,407.58,7130.0,403.5554,403.743,402.5381,402.5381,7130.0
2020-07-31 14:10:00,407.62,408.53,407.61,408.29,5971.0,402.5776,403.4763,402.5677,403.2393,5971.0
2020-07-31 14:20:00,408.27,409.05,408.08,408.91,4173.0,403.2196,403.9899,403.0319,403.8516,4173.0
2020-07-31 14:30:00,408.78,409.18,408.65,409.02,5982.0,403.7232,404.1183,403.5949,403.9603,5982.0
2020-07-31 14:40:00,409.12,409.72,408.82,409.37,13045.0,404.059,404.6516,403.7628,404.306,13045.0
2020-07-31 14:50:00,409.54,410.57,409.22,410.45,10605.0,404.4738,405.4911,404.1578,405.3726,10605.0
2020-07-31 15:00:00,410.5,410.68,410.18,410.64,8925.0,405.422,405.5997,405.1059,405.5602,8925.0
2020-07-31 15:10:00,410.7,410.77,410.15,410.53,6992.0,405.6195,405.6886,405.0763,405.4516,6992.0
2020-07-31 15:20:00,410.62,410.87,410.35,410.86,8164.0,405.5405,405.7874,405.2738,405.7775,8164.0
2020-07-31 15:30:00,410.99,411.31,410.63,410.68,12585.0,405.9059,406.222,405.5504,405.5997,12585.0
2020-07-31 15:40:00,410.74,412.42,410.57,412.26,34081.0,405.659,407.3182,405.4911,407.1602,34081.0
2020-07-31 15:50:00,412.55,414.37,411.46,414.02,154028.0,407.4466,409.2441,406.3701,408.8984,154028.0
2020-08-03 09:30:00,418.25,423.7,418.22,421.36,69577.0,413.0761,418.4587,413.0465,416.1476,69577.0
2020-08-03 09:40:00,421.25,422.05,418.98,419.49,20543.0,416.039,416.8291,413.7971,414.3008,20543.0
2020-08-03 09:50:00,419.25,420.38,419.17,420.26,19926.0,414.0637,415.1798,413.9847,415.0612,19926.0
2020-08-03 10:00:00,420.05,421.77,419.66,420.6,21635.0,414.8538,416.5526,414.4687,415.397,21635.0
2020-08-03 10:10:00,420.58,420.82,418.83,419.56,11689.0,415.3773,415.6143,413.6489,414.3699,11689.0
2020-08-03 10:20:00,419.68,419.87,418.96,419.61,12125.0,414.4884,414.6761,413.7773,414.4193,12125.0
2020-08-03 10:30:00,419.64,420.04,419.28,419.32,10256.0,414.4489,414.844,414.0934,414.1329,10256.0
2020-08-03 10:40:00,419.44,419.66,418.71,418.92,9741.0,414.2514,414.4687,413.5304,413.7378,9741.0
2020-08-03 10:50:00,419.14,420.14,419.12,420.14,6393.0,413.9551,414.9427,413.9353,414.9427,6393.0
2020-08-03 11:00:00,420.27,420.93,419.91,420.03,16734.0,415.0711,415.7229,414.7156,414.8341,16734.0
2020-08-03 11:10:00,420.12,420.69,420.03,420.68,10453.0,414.923,415.4859,414.8341,415.476,10453.0
2020-08-03 11:20:00,420.63,421.17,420.07,420.8,14826.0,415.4267,415.96,414.8736,415.5946,14826.0
2020-08-03 11:30:00,420.67,421.5,420.66,421.5,5928.0,415.4662,416.2859,415.4563,416.2859,5928.0
2020-08-03 11:40:00,421.57,422.4,421.51,421.52,15371.0,416.355,417.1748,416.2958,416.3057,15371.0
2020-08-03 11:50:00,421.36,421.53,420.1,420.1,9425.0,416.1476,416.3155,414.9032,414.9032,9425.0
2020-08-03 12:00:00,420.23,420.38,418.67,418.89,8457.0,415.0316,415.1798,413.4909,413.7082,8457.0
2020-08-03 12:10:00,418.73,419.3,418.26,418.35,7792.0,413.5502,414.1131,413.086,413.1749,7792.0
2020-08-03 12:20:00,418.42,418.59,417.89,418.25,11747.0,413.244,413.4119,412.7206,413.0761,11747.0
2020-08-03 12:30:00,418.25,418.76,418.24,418.74,3243.0,413.0761,413.5798,413.0662,413.56,3243.0
2020-08-03 12:40:00,418.65,419.06,418.17,418.94,8088.0,413.4712,413.8761,412.9971,413.7576,8088.0
2020-08-03 12:50:00,418.78,418.9,417.77,418.37,9122.0,413.5995,413.7181,412.602,413.1946,9122.0
2020-08-03 13:00:00,418.45,418.73,418.31,418.44,6081.0,413.2736,413.5502,413.1354,413.2638,6081.0
2020-08-03 13:10:00,418.51,419.39,418.51,419.03,9363.0,413.3329,414.202,413.3329,413.8465,9363.0
2020-08-03 13:20:00,419.08,419.1,418.49,418.66,9379.0,413.8958,413.9156,413.3131,413.481,9379.0
2020-08-03 13:30:00,418.63,419.33,418.62,419.33,6574.0,413.4514,414.1427,413.4415,414.1427,6574.0
2020-08-03 13:40:00,419.21,419.32,418.73,418.93,8030.0,414.0242,414.1329,413.5502,413.7477,8030.0
2020-08-03 13:50:00,418.93,419.1,418.63,418.66,4973.0,413.7477,413.9156,413.4514,413.481,4973.0
2020-08-03 14:00:00,418.6,418.74,417.54,417.54,13113.0,413.4218,413.56,412.3749,412.3749,13113.0
2020-08-03 14:10:00,417.61,418.77,417.6,418.74,7858.0,412.444,413.5897,412.4341,413.56,7858.0
2020-08-03 14:20:00,418.64,418.68,418.0,418.29,8731.0,413.4613,413.5008,412.8292,413.1156,8731.0
2020-08-03 14:30:00,418.15,418.8,418.13,418.72,7941.0,412.9773,413.6193,412.9576,413.5403,7941.0
2020-08-03 14:40:00,418.65,418.77,418.17,418.17,4161.0,413.4712,413.5897,412.9971,412.9971,4161.0
2020-08-03 14:50:00,418.15,418.61,417.91,418.39,9230.0,412.9773,413.4316,412.7403,413.2144,9230.0
2020-08-03 15:00:00,418.29,418.7,417.93,418.41,8448.0,413.1156,413.5205,412.7601,413.2341,8448.0
2020-08-03 15:10:00,418.29,418.43,417.72,417.73,11319.0,413.1156,413.2539,412.5527,412.5625,11319.0
2020-08-03 15:20:00,417.57,418.14,417.49,417.72,7226.0,412.4045,412.9675,412.3255,412.5527,7226.0
2020-08-03 15:30:00,417.84,418.4,417.2,418.32,13099.0,412.6712,413.2242,412.0391,413.1452,13099.0
2020-08-03 15:40:00,418.31,419.39,418.16,419.18,26655.0,413.1354,414.202,412.9872,413.9946,26655.0
2020-08-03 15:50:00,419.07,419.68,418.41,418.92,63689.0,413.886,414.4884,413.2341,413.7378,63689.0
2020-08-04 09:30:00,418.93,418.93,416.15,416.94,49474.0,413.7477,413.7477,411.0021,411.7823,49474.0
2020-08-04 09:40:00,417.05,417.05,415.36,416.58,16174.0,411.8909,411.8909,410.2219,411.4268,16174.0
2020-08-04 09:50:00,416.47,417.3,416.03,417.18,21171.0,411.3181,412.1379,410.8836,412.0193,21171.0
2020-08-04 10:00:00,417.56,417.56,415.65,416.61,29907.0,412.3946,412.3946,410.5083,411.4564,29907.0
2020-08-04 10:10:00,416.61,416.93,415.87,416.47,11322.0,411.4564,411.7724,410.7255,411.3181,11322.0
2020-08-04 10:20:00,416.34,416.51,415.1,415.31,10434.0,411.1897,411.3576,409.9651,410.1725,10434.0
2020-08-04 10:30:00,415.24,417.25,414.98,417.17,13616.0,410.1033,412.0885,409.8466,412.0095,13616.0
2020-08-04 10:40:00,417.14,417.43,416.27,416.27,10110.0,411.9798,412.2662,411.1206,411.1206,10110.0
2020-08-04 10:50:00,416.16,417.24,415.95,416.91,25322.0,411.012,412.0786,410.8046,411.7527,25322.0
2020-08-04 11:00:00,416.71,416.86,415.82,416.52,7340.0,411.5552,411.7033,410.6762,411.3675,7340.0
2020-08-04 11:10:00,416.54,417.66,416.29,417.52,12526.0,411.3873,412.4934,411.1403,412.3551,12526.0
2020-08-04 11:20:00,417.52,417.52,416.3,416.63,6344.0,412.3551,412.3551,411.1502,411.4761,6344.0
2020-08-04 11:30:00,416.64,416.86,415.68,415.87,13278.0,411.486,411.7033,410.5379,410.7255,13278.0
2020-08-04 11:40:00,415.93,416.51,415.93,416.24,7311.0,410.7848,411.3576,410.7848,411.091,7311.0
2020-08-04 11:50:00,416.22,416.38,415.67,415.87,5067.0,411.0712,411.2292,410.528,410.7255,5067.0
2020-08-04 12:00:00,415.86,415.89,414.89,415.01,10310.0,410.7157,410.7453,409.7577,409.8762,10310.0
2020-08-04 12:10:00,415.06,415.42,414.67,415.12,6035.0,409.9256,410.2811,409.5404,409.9848,6035.0
2020-08-04 12:20:00,415.04,415.24,414.81,415.05,4202.0,409.9058,410.1033,409.6787,409.9157,4202.0
2020-08-04 12:30:00,415.08,415.34,414.49,414.81,6665.0,409.9453,410.2021,409.3626,409.6787,6665.0
2020-08-04 12:40:00,414.84,415.11,414.68,414.94,2503.0,409.7083,409.9749,409.5503,409.807,2503.0
2020-08-04 12:50:00,414.57,414.93,414.5,414.74,2414.0,409.4416,409.7972,409.3725,409.6095,2414.0
2020-08-04 13:00:00,414.83,414.83,414.23,414.53,5490.0,409.6984,409.6984,409.1058,409.4021,5490.0
2020-08-04 13:10:00,414.6,415.5,414.6,415.5,4453.0,409.4713,410.3601,409.4713,410.3601,4453.0
2020-08-04 13:20:00,415.39,415.63,415.32,415.43,5720.0,410.2515,410.4885,410.1823,410.291,5720.0
2020-08-04 13:30:00,415.53,415.91,415.01,415.54,5619.0,410.3897,410.765,409.8762,410.3996,5619.0
2020-08-04 13:40:00,415.63,415.88,414.77,414.77,4176.0,410.4885,410.7354,409.6392,409.6392,4176.0
2020-08-04 13:50:00,414.76,415.24,414.59,415.17,3004.0,409.6293,410.1033,409.4614,410.0342,3004.0
2020-08-04 14:00:00,415.1,415.15,414.61,414.9,12288.0,409.9651,410.0144,409.4811,409.7675,12288.0
2020-08-04 14:10:00,414.92,415.4,414.01,414.31,5293.0,409.7873,410.2614,408.8886,409.1848,5293.0
2020-08-04 14:20:00,414.29,414.61,413.44,413.45,10004.0,409.1651,409.4811,408.3256,408.3355,10004.0
2020-08-04 14:30:00,413.6,413.6,412.77,412.82,10578.0,408.4836,408.4836,407.6639,407.7133,10578.0
2020-08-04 14:40:00,412.85,413.64,412.81,413.5,17130.0,407.7429,408.5231,407.7034,408.3849,17130.0
2020-08-04 14:50:00,413.39,413.97,413.27,413.84,14822.0,408.2762,408.849,408.1577,408.7207,14822.0
2020-08-04 15:00:00,413.77,414.14,413.65,413.66,10776.0,408.6515,409.0169,408.533,408.5429,10776.0
2020-08-04 15:10:00,413.69,413.8,413.28,413.59,26101.0,408.5725,408.6811,408.1676,408.4737,26101.0
2020-08-04 15:20:00,413.52,414.0,413.39,413.83,12170.0,408.4046,408.8787,408.2762,408.7108,12170.0
2020-08-04 15:30:00,413.92,414.1,413.29,414.06,13193.0,408.7997,408.9774,408.1775,408.9379,13193.0
2020-08-04 15:40:00,414.09,415.06,414.04,414.79,32758.0,408.9676,409.9256,408.9182,409.6589,32758.0
2020-08-04 15:50:00,415.07,415.99,414.71,415.99,58740.0,409.9354,410.8441,409.5799,410.8441,58740.0
2020-08-05 09:30:00,416.91,418.92,416.25,417.56,38442.0,411.7527,413.7378,411.1008,412.3946,38442.0
2020-08-05 09:40:00,416.99,418.58,416.39,418.58,23075.0,411.8317,413.402,411.2391,413.402,23075.0
2020-08-05 09:50:00,418.61,418.67,416.7,416.8,8560.0,413.4316,413.4909,411.5453,411.644,8560.0
2020-08-05 10:00:00,416.72,417.15,415.86,416.8,15860.0,411.565,411.9897,410.7157,411.644,15860.0
2020-08-05 10:10:00,416.93,418.8,416.87,418.65,15672.0,411.7724,413.6193,411.7132,413.4712,15672.0
2020-08-05 10:20:00,418.62,418.62,417.28,418.3,14791.0,413.4415,413.4415,412.1181,413.1255,14791.0
2020-08-05 10:30:00,418.22,418.76,418.06,418.68,12720.0,413.0465,413.5798,412.8885,413.5008,12720.0
2020-08-05 10:40:00,418.83,420.32,417.9,417.97,16918.0,413.6489,415.1205,412.7304,412.7996,16918.0
2020-08-05 10:50:00,418.0,418.89,417.15,418.89,9432.0,412.8292,413.7082,411.9897,413.7082,9432.0
2020-08-05 11:00:00,418.6,419.61,418.6,419.54,12638.0,413.4218,414.4193,413.4218,414.3501,12638.0
2020-08-05 11:10:00,419.45,420.09,419.45,419.85,13299.0,414.2613,414.8933,414.2613,414.6563,13299.0
2020-08-05 11:20:00,419.75,420.08,419.3,419.52,11321.0,414.5575,414.8835,414.1131,414.3304,11321.0
2020-08-05 11:30:00,419.6,420.16,419.56,420.16,7312.0,414.4094,414.9625,414.3699,414.9625,7312.0
2020-08-05 11:40:00,419.86,420.04,419.58,419.71,17399.0,414.6662,414.844,414.3896,414.518,17399.0
2020-08-05 11:50:00,419.62,419.79,418.94,419.02,12384.0,414.4292,414.5971,413.7576,413.8366,12384.0
2020-08-05 12:00:00,419.16,419.2,418.4,418.65,5478.0,413.9748,414.0143,413.2242,413.4712,5478.0
2020-08-05 12:10:00,418.62,419.43,418.56,419.3,3032.0,413.4415,414.2415,413.3823,414.1131,3032.0
2020-08-05 12:20:00,419.2,419.67,419.2,419.53,6370.0,414.0143,414.4785,414.0143,414.3403,6370.0
2020-08-05 12:30:00,419.46,419.46,419.06,419.42,16988.0,414.2711,414.2711,413.8761,414.2316,16988.0
2020-08-05 12:40:00,419.33,419.59,418.8,419.3,6633.0,414.1427,414.3995,413.6193,414.1131,6633.0
2020-08-05 12:50:00,419.16,419.84,419.13,419.68,4487.0,413.9748,414.6464,413.9452,414.4884,4487.0
2020-08-05 13:00:00,419.68,419.88,419.16,419.3,5548.0,414.4884,414.6859,413.9748,414.1131,5548.0
2020-08-05 13:10:00,419.19,419.44,419.1,419.17,4648.0,414.0045,414.2514,413.9156,413.9847,4648.0
2020-08-05 13:20:00,419.23,419.36,418.95,419.31,7224.0,414.044,414.1724,413.7674,414.123,7224.0
2020-08-05 13:30:00,419.3,419.59,419.27,419.47,4828.0,414.1131,414.3995,414.0835,414.281,4828.0
2020-08-05 13:40:00,419.56,419.83,419.41,419.5,9858.0,414.3699,414.6366,414.2218,414.3106,9858.0
2020-08-05 13:50:00,419.57,419.65,418.84,419.54,5331.0,414.3798,414.4588,413.6588,414.3501,5331.0
2020-08-05 14:00:00,419.63,419.8,419.54,419.59,3417.0,414.439,414.6069,414.3501,414.3995,3417.0
2020-08-05 14:10:00,419.48,419.99,419.31,419.81,12606.0,414.2909,414.7946,414.123,414.6168,12606.0
2020-08-05 14:20:00,419.87,420.07,419.6,419.78,4955.0,414.6761,414.8736,414.4094,414.5872,4955.0
2020-08-05 14:30:00,419.8,420.0,419.3,419.47,7792.0,414.6069,414.8045,414.1131,414.281,7792.0
2020-08-05 14:40:00,419.33,419.36,418.93,419.18,6964.0,414.1427,414.1724,413.7477,413.9946,6964.0
2020-08-05 14:50:00,419.18,419.33,418.88,419.29,9479.0,413.9946,414.1427,413.6983,414.1032,9479.0
2020-08-05 15:00:00,419.18,419.77,418.96,418.96,10176.0,413.9946,414.5773,413.7773,413.7773,10176.0
2020-08-05 15:10:00,418.81,419.67,418.73,419.59,10971.0,413.6292,414.4785,413.5502,414.3995,10971.0
2020-08-05 15:20:00,419.54,419.97,419.25,419.38,13973.0,414.3501,414.7748,414.0637,414.1921,13973.0
2020-08-05 15:30:00,419.38,419.38,419.02,419.2,13900.0,414.1921,414.1921,413.8366,414.0143,13900.0
2020-08-05 15:40:00,419.31,419.81,418.44,418.52,28031.0,414.123,414.6168,413.2638,413.3428,28031.0
2020-08-05 15:50:00,418.42,420.31,418.42,420.14,72457.0,413.244,415.1106,413.244,414.9427,72457.0
2020-08-06 09:30:00,419.01,420.21,417.76,417.93,30427.0,413.8267,415.0119,412.5922,412.7601,30427.0
2020-08-06 09:40:00,418.25,418.44,416.56,416.6,10306.0,413.0761,413.2638,411.407,411.4465,10306.0
2020-08-06 09:50:00,416.51,417.13,415.92,416.91,13338.0,411.3576,411.97,410.7749,411.7527,13338.0
2020-08-06 10:00:00,416.91,417.29,415.16,415.37,9587.0,411.7527,412.128,410.0243,410.2317,9587.0
2020-08-06 10:10:00,415.47,415.63,413.7,413.7,12275.0,410.3305,410.4885,408.5824,408.5824,12275.0
2020-08-06 10:20:00,413.51,413.62,412.19,412.33,14939.0,408.3947,408.5034,407.0911,407.2293,14939.0
2020-08-06 10:30:00,412.49,412.49,410.37,411.06,26672.0,407.3874,407.3874,405.2936,405.975,26672.0
2020-08-06 10:40:00,411.02,411.02,409.06,409.52,76355.0,405.9355,405.9355,403.9998,404.4541,76355.0
2020-08-06 10:50:00,409.01,410.47,409.01,410.02,20613.0,403.9504,405.3923,403.9504,404.9479,20613.0
2020-08-06 11:00:00,409.96,411.72,409.87,411.5,16120.0,404.8887,406.6269,404.7998,406.4096,16120.0
2020-08-06 11:10:00,411.37,411.37,410.03,410.9,15498.0,406.2812,406.2812,404.9578,405.817,15498.0
2020-08-06 11:20:00,411.05,411.49,410.17,410.17,19036.0,405.9652,406.3997,405.0961,405.0961,19036.0
2020-08-06 11:30:00,410.36,411.6,409.87,411.41,20898.0,405.2837,406.5084,404.7998,406.3207,20898.0
2020-08-06 11:40:00,411.33,411.33,410.18,410.8,33451.0,406.2417,406.2417,405.1059,405.7183,33451.0
2020-08-06 11:50:00,410.63,411.34,410.5,411.34,10859.0,405.5504,406.2516,405.422,406.2516,10859.0
2020-08-06 12:00:00,411.37,413.5,411.37,413.41,18148.0,406.2812,408.3849,406.2812,408.296,18148.0
2020-08-06 12:10:00,413.48,413.88,413.09,413.52,22292.0,408.3651,408.7602,407.9799,408.4046,22292.0
2020-08-06 12:20:00,413.43,414.35,413.38,413.55,8726.0,408.3157,409.2243,408.2663,408.4342,8726.0
2020-08-06 12:30:00,413.48,414.11,413.42,413.85,15732.0,408.3651,408.9873,408.3059,408.7305,15732.0
2020-08-06 12:40:00,413.84,414.9,413.55,414.79,15621.0,408.7207,409.7675,408.4342,409.6589,15621.0
2020-08-06 12:50:00,414.69,415.14,414.59,414.63,8696.0,409.5601,410.0046,409.4614,409.5009,8696.0
2020-08-06 13:00:00,414.52,414.56,414.01,414.13,6641.0,409.3922,409.4317,408.8886,409.0071,6641.0
2020-08-06 13:10:00,414.2,414.49,413.94,414.49,6253.0,409.0762,409.3626,408.8194,409.3626,6253.0
2020-08-06 13:20:00,414.28,414.44,413.71,413.87,5330.0,409.1552,409.3132,408.5923,408.7503,5330.0
2020-08-06 13:30:00,413.88,413.99,413.65,413.99,5504.0,408.7602,408.8688,408.533,408.8688,5504.0
2020-08-06 13:40:00,414.1,414.25,413.8,414.25,8200.0,408.9774,409.1256,408.6811,409.1256,8200.0
2020-08-06 13:50:00,414.25,414.5,413.89,414.0,10059.0,409.1256,409.3725,408.77,408.8787,10059.0
2020-08-06 14:00:00,413.97,414.17,413.75,414.17,7885.0,408.849,409.0466,408.6318,409.0466,7885.0
2020-08-06 14:10:00,414.33,414.58,414.06,414.13,13400.0,409.2046,409.4515,408.9379,409.0071,13400.0
2020-08-06 14:20:00,414.12,414.15,413.76,413.77,11988.0,408.9972,409.0268,408.6416,408.6515,11988.0
2020-08-06 14:30:00,413.86,414.31,413.31,413.48,14106.0,408.7404,409.1848,408.1972,408.3651,14106.0
2020-08-06 14:40:00,413.44,414.17,413.11,414.02,12118.0,408.3256,409.0466,407.9997,408.8984,12118.0
2020-08-06 14:50:00,414.28,414.9,414.15,414.77,5200.0,409.1552,409.7675,409.0268,409.6392,5200.0
2020-08-06 15:00:00,414.88,414.91,414.45,414.62,8020.0,409.7478,409.7774,409.3231,409.491,8020.0
2020-08-06 15:10:00,414.58,414.82,414.37,414.72,9484.0,409.4515,409.6885,409.2441,409.5898,9484.0
2020-08-06 15:20:00,414.76,415.1,414.69,414.83,8164.0,409.6293,409.9651,409.5601,409.6984,8164.0
2020-08-06 15:30:00,415.03,415.64,414.81,414.81,25464.0,409.8959,410.4984,409.6787,409.6787,25464.0
2020-08-06 15:40:00,414.88,415.18,414.55,414.93,18330.0,409.7478,410.0441,409.4219,409.7972,18330.0
2020-08-06 15:50:00,415.02,416.04,415.0,415.85,79302.0,409.8861,410.8934,409.8663,410.7058,79302.0
2020-08-07 09:30:00,414.0,416.06,413.4,415.07,45118.0,408.8787,410.9132,408.2861,409.9354,45118.0
2020-08-07 09:40:00,415.24,415.8,414.46,414.81,10082.0,410.1033,410.6564,409.333,409.6787,10082.0
2020-08-07 09:50:00,414.84,415.01,413.78,414.38,20673.0,409.7083,409.8762,408.6614,409.254,20673.0
2020-08-07 10:00:00,414.5,415.14,414.0,414.65,9020.0,409.3725,410.0046,408.8787,409.5206,9020.0
2020-08-07 10:10:00,414.48,415.01,414.3,414.43,8710.0,409.3527,409.8762,409.175,409.3034,8710.0
2020-08-07 10:20:00,414.36,414.7,413.37,414.68,28456.0,409.2342,409.57,408.2565,409.5503,28456.0
2020-08-07 10:30:00,414.53,415.98,414.53,415.15,10783.0,409.4021,410.8342,409.4021,410.0144,10783.0
2020-08-07 10:40:00,414.94,415.41,414.55,415.41,11907.0,409.807,410.2712,409.4219,410.2712,11907.0
2020-08-07 10:50:00,415.43,415.93,414.73,415.19,9994.0,410.291,410.7848,409.5996,410.054,9994.0
2020-08-07 11:00:00,415.22,415.84,415.16,415.82,5043.0,410.0836,410.6959,410.0243,410.6762,5043.0
2020-08-07 11:10:00,416.0,416.0,415.03,415.32,7457.0,410.8539,410.8539,409.8959,410.1823,7457.0
2020-08-07 11:20:00,415.21,416.3,415.21,415.95,7619.0,410.0737,411.1502,410.0737,410.8046,7619.0
2020-08-07 11:30:00,415.92,416.74,415.9,416.74,9096.0,410.7749,411.5848,410.7552,411.5848,9096.0
2020-08-07 11:40:00,416.74,416.86,415.72,415.74,7911.0,411.5848,411.7033,410.5774,410.5972,7911.0
2020-08-07 11:50:00,415.62,415.92,415.31,415.46,9786.0,410.4786,410.7749,410.1725,410.3206,9786.0
2020-08-07 12:00:00,415.44,415.45,414.98,415.41,3825.0,410.3009,410.3107,409.8466,410.2712,3825.0
2020-08-07 12:10:00,415.83,415.92,414.76,415.07,12599.0,410.686,410.7749,409.6293,409.9354,12599.0
2020-08-07 12:20:00,414.98,415.39,414.75,415.39,10271.0,409.8466,410.2515,409.6194,410.2515,10271.0
2020-08-07 12:30:00,415.4,415.4,414.39,414.5,6206.0,410.2614,410.2614,409.2639,409.3725,6206.0
2020-08-07 12:40:00,414.65,415.08,414.19,414.46,5958.0,409.5206,409.9453,409.0663,409.333,5958.0
2020-08-07 12:50:00,414.29,414.59,414.17,414.17,6427.0,409.1651,409.4614,409.0466,409.0466,6427.0
2020-08-07 13:00:00,414.1,414.33,413.65,413.66,12660.0,408.9774,409.2046,408.533,408.5429,12660.0
2020-08-07 13:10:00,413.69,413.69,413.0,413.0,4512.0,408.5725,408.5725,407.891,407.891,4512.0
2020-08-07 13:20:00,412.97,413.09,412.11,412.44,14615.0,407.8614,407.9799,407.0121,407.338,14615.0
2020-08-07 13:30:00,412.71,413.29,412.7,413.02,13609.0,407.6046,408.1775,407.5948,407.9108,13609.0
2020-08-07 13:40:00,413.0,413.05,411.94,411.95,11550.0,407.891,407.9404,406.8442,406.854,11550.0
2020-08-07 13:50:00,411.84,412.72,411.53,412.39,12177.0,406.7454,407.6145,406.4392,407.2886,12177.0
2020-08-07 14:00:00,412.24,413.67,412.23,412.62,16111.0,407.1404,408.5528,407.1306,407.5157,16111.0
2020-08-07 14:10:00,412.75,413.37,412.75,412.81,12408.0,407.6441,408.2565,407.6441,407.7034,12408.0
2020-08-07 14:20:00,412.9,413.3,412.65,413.0,18970.0,407.7923,408.1873,407.5454,407.891,18970.0
2020-08-07 14:30:00,413.0,413.3,412.82,413.18,6145.0,407.891,408.1873,407.7133,408.0688,6145.0
2020-08-07 14:40:00,413.06,413.69,412.86,413.4,6073.0,407.9503,408.5725,407.7528,408.2861,6073.0
2020-08-07 14:50:00,413.21,413.73,413.19,413.36,8861.0,408.0984,408.612,408.0787,408.2466,8861.0
2020-08-07 15:00:00,413.24,413.95,412.97,413.44,12774.0,408.1281,408.8293,407.8614,408.3256,12774.0
2020-08-07 15:10:00,413.56,413.67,411.84,412.55,13077.0,408.4441,408.5528,406.7454,407.4466,13077.0
2020-08-07 15:20:00,412.61,412.7,412.01,412.56,19974.0,407.5059,407.5948,406.9133,407.4565,19974.0
2020-08-07 15:30:00,412.53,413.52,412.15,413.21,18570.0,407.4269,408.4046,407.0516,408.0984,18570.0
2020-08-07 15:40:00,413.21,413.99,412.79,413.84,35324.0,408.0984,408.8688,407.6836,408.7207,35324.0
2020-08-07 15:50:00,413.93,414.66,413.71,414.54,69714.0,408.8095,409.5305,408.5923,409.412,69714.0
2020-08-10 09:30:00,414.11,414.93,411.31,414.5,26611.0,408.9873,409.7972,406.222,409.3725,26611.0
2020-08-10 09:40:00,414.3,414.88,413.53,414.6,8314.0,409.175,409.7478,408.4145,409.4713,8314.0
2020-08-10 09:50:00,414.45,415.21,414.05,414.55,8419.0,409.3231,410.0737,408.9281,409.4219,8419.0
2020-08-10 10:00:00,414.52,414.99,413.53,413.64,18046.0,409.3922,409.8564,408.4145,408.5231,18046.0
2020-08-10 10:10:00,413.54,413.9,413.39,413.63,21721.0,408.4244,408.7799,408.2762,408.5133,21721.0
2020-08-10 10:20:00,413.53,414.11,412.68,412.68,11386.0,408.4145,408.9873,407.575,407.575,11386.0
2020-08-10 10:30:00,412.5,413.06,412.22,412.56,7551.0,407.3972,407.9503,407.1207,407.4565,7551.0
2020-08-10 10:40:00,412.57,412.57,411.47,411.7,11772.0,407.4664,407.4664,406.38,406.6071,11772.0
2020-08-10 10:50:00,411.7,412.71,410.51,410.58,13300.0,406.6071,407.6046,405.4318,405.501,13300.0
2020-08-10 11:00:00,410.64,411.06,410.14,410.29,15958.0,405.5602,405.975,405.0664,405.2146,15958.0
2020-08-10 11:10:00,410.15,410.7,409.77,410.48,29207.0,405.0763,405.6195,404.701,405.4022,29207.0
2020-08-10 11:20:00,410.7,411.23,410.23,411.16,13667.0,405.6195,406.1429,405.1553,406.0738,13667.0
2020-08-10 11:30:00,411.29,413.09,411.14,412.77,12217.0,406.2022,407.9799,406.0541,407.6639,12217.0
2020-08-10 11:40:00,412.9,413.06,412.27,412.65,7638.0,407.7923,407.9503,407.1701,407.5454,7638.0
2020-08-10 11:50:00,412.73,413.18,412.62,412.69,8604.0,407.6244,408.0688,407.5157,407.5849,8604.0
2020-08-10 12:00:00,412.76,412.87,412.43,412.61,10916.0,407.654,407.7627,407.3281,407.5059,10916.0
2020-08-10 12:10:00,412.52,412.52,411.47,411.52,7993.0,407.417,407.417,406.38,406.4294,7993.0
2020-08-10 12:20:00,411.51,411.62,411.0,411.03,6439.0,406.4195,406.5281,405.9158,405.9454,6439.0
2020-08-10 12:30:00,411.06,411.1,410.43,410.65,9049.0,405.975,406.0145,405.3528,405.5701,9049.0
2020-08-10 12:40:00,410.69,410.97,410.32,410.43,8325.0,405.6096,405.8862,405.2442,405.3528,8325.0
2020-08-10 12:50:00,410.49,410.83,410.41,410.74,6599.0,405.4121,405.7479,405.3331,405.659,6599.0
2020-08-10 13:00:00,410.6,410.92,410.42,410.44,5737.0,405.5207,405.8368,405.343,405.3627,5737.0
2020-08-10 13:10:00,410.48,410.88,410.19,410.43,11120.0,405.4022,405.7973,405.1158,405.3528,11120.0
2020-08-10 13:20:00,410.43,410.43,409.29,409.44,24236.0,405.3528,405.3528,404.2269,404.3751,24236.0
2020-08-10 13:30:00,409.38,409.77,409.23,409.53,15341.0,404.3158,404.701,404.1677,404.464,15341.0
2020-08-10 13:40:00,409.43,409.63,408.34,408.82,34058.0,404.3652,404.5627,403.2887,403.7628,34058.0
2020-08-10 13:50:00,408.79,409.31,408.27,409.22,14090.0,403.7331,404.2467,403.2196,404.1578,14090.0
2020-08-10 14:00:00,409.27,409.73,408.97,409.22,22528.0,404.2072,404.6615,403.9109,404.1578,22528.0
2020-08-10 14:10:00,409.08,409.32,408.79,408.8,10540.0,404.0195,404.2566,403.7331,403.743,10540.0
2020-08-10 14:20:00,408.85,410.39,408.68,410.39,26391.0,403.7924,405.3133,403.6245,405.3133,26391.0
2020-08-10 14:30:00,410.32,411.03,410.16,410.42,10866.0,405.2442,405.9454,405.0862,405.343,10866.0
2020-08-10 14:40:00,410.42,410.46,408.97,408.97,49761.0,405.343,405.3825,403.9109,403.9109,49761.0
2020-08-10 14:50:00,408.91,410.35,408.87,410.35,20462.0,403.8516,405.2738,403.8121,405.2738,20462.0
2020-08-10 15:00:00,410.35,410.88,410.05,410.72,12500.0,405.2738,405.7973,404.9775,405.6393,12500.0
2020-08-10 15:10:00,410.69,410.81,410.1,410.36,10666.0,405.6096,405.7281,405.0269,405.2837,10666.0
2020-08-10 15:20:00,410.42,410.54,409.59,409.75,13732.0,405.343,405.4615,404.5232,404.6812,13732.0
2020-08-10 15:30:00,409.67,410.18,409.57,409.57,17902.0,404.6022,405.1059,404.5035,404.5035,17902.0
2020-08-10 15:40:00,409.61,410.37,409.53,409.82,26874.0,404.543,405.2936,404.464,404.7504,26874.0
2020-08-10 15:50:00,409.81,410.7,409.81,410.15,67290.0,404.7405,405.6195,404.7405,405.0763,67290.0
2020-08-11 09:30:00,409.37,410.16,404.65,408.08,61902.0,404.306,405.0862,399.6443,403.0319,61902.0
2020-08-11 09:40:00,408.04,408.58,403.93,404.55,28583.0,402.9924,403.5257,398.9332,399.5456,28583.0
2020-08-11 09:50:00,404.65,406.82,404.05,405.61,28811.0,399.6443,401.7875,399.0518,400.5925,28811.0
2020-08-11 10:00:00,405.63,406.47,404.7,405.12,19197.0,400.6122,401.4418,399.6937,400.1085,19197.0
2020-08-11 10:10:00,405.41,406.46,404.5,405.9,37832.0,400.3949,401.4319,399.4962,400.8789,37832.0
2020-08-11 10:20:00,405.91,406.85,405.09,406.44,28203.0,400.8888,401.8171,400.0789,401.4122,28203.0
2020-08-11 10:30:00,406.45,406.87,405.4,406.29,27628.0,401.4221,401.8369,400.3851,401.2641,27628.0
2020-08-11 10:40:00,406.31,407.04,406.06,406.46,42694.0,401.2838,402.0048,401.0369,401.4319,42694.0
2020-08-11 10:50:00,406.59,407.98,406.2,407.54,18528.0,401.5603,402.9331,401.1752,402.4986,18528.0
2020-08-11 11:00:00,407.65,408.66,407.58,408.33,25127.0,402.6072,403.6047,402.5381,403.2788,25127.0
2020-08-11 11:10:00,408.33,409.05,407.87,408.24,15610.0,403.2788,403.9899,402.8245,403.1899,15610.0
2020-08-11 11:20:00,408.31,408.5,407.78,408.15,14477.0,403.2591,403.4467,402.7356,403.101,14477.0
2020-08-11 11:30:00,408.07,408.36,406.84,406.91,12138.0,403.022,403.3084,401.8072,401.8764,12138.0
2020-08-11 11:40:00,407.12,407.74,407.01,407.62,11131.0,402.0838,402.6961,401.9751,402.5776,11131.0
2020-08-11 11:50:00,407.55,407.66,407.15,407.66,6262.0,402.5085,402.6171,402.1134,402.6171,6262.0
2020-08-11 12:00:00,407.79,408.17,407.33,407.57,8553.0,402.7455,403.1208,402.2912,402.5282,8553.0
2020-08-11 12:10:00,407.85,408.4,407.85,408.12,8920.0,402.8048,403.3479,402.8048,403.0714,8920.0
2020-08-11 12:20:00,408.06,408.06,407.22,407.22,13911.0,403.0122,403.0122,402.1825,402.1825,13911.0
2020-08-11 12:30:00,407.18,407.85,407.14,407.81,6027.0,402.143,402.8048,402.1035,402.7652,6027.0
2020-08-11 12:40:00,407.83,408.14,407.57,407.93,10154.0,402.785,403.0912,402.5282,402.8838,10154.0
2020-08-11 12:50:00,407.8,407.91,407.32,407.75,7345.0,402.7554,402.864,402.2813,402.706,7345.0
2020-08-11 13:00:00,407.74,408.32,407.74,408.16,6890.0,402.6961,403.2689,402.6961,403.1109,6890.0
2020-08-11 13:10:00,408.17,408.27,407.66,408.03,6413.0,403.1208,403.2196,402.6171,402.9825,6413.0
2020-08-11 13:20:00,408.03,408.61,407.99,408.45,10932.0,402.9825,403.5554,402.943,403.3973,10932.0
2020-08-11 13:30:00,408.46,408.52,407.28,407.66,7564.0,403.4072,403.4665,402.2418,402.6171,7564.0
2020-08-11 13:40:00,407.48,407.62,407.16,407.29,3263.0,402.4393,402.5776,402.1233,402.2517,3263.0
2020-08-11 13:50:00,407.18,407.81,407.18,407.58,6645.0,402.143,402.7652,402.143,402.5381,6645.0
2020-08-11 14:00:00,407.58,408.06,407.43,407.55,13103.0,402.5381,403.0122,402.3899,402.5085,13103.0
2020-08-11 14:10:00,407.58,407.75,406.88,406.97,5738.0,402.5381,402.706,401.8468,401.9356,5738.0
2020-08-11 14:20:00,406.91,407.15,401.22,406.52,21965.0,401.8764,402.1134,396.2568,401.4912,21965.0
2020-08-11 14:30:00,406.43,407.15,406.04,406.3,7165.0,401.4023,402.1134,401.0171,401.2739,7165.0
2020-08-11 14:40:00,406.34,406.56,405.86,406.02,14068.0,401.3134,401.5307,400.8394,400.9974,14068.0
2020-08-11 14:50:00,406.27,406.7,405.76,406.36,13475.0,401.2443,401.669,400.7406,401.3332,13475.0
2020-08-11 15:00:00,406.45,406.65,405.78,406.13,14038.0,401.4221,401.6196,400.7604,401.106,14038.0
2020-08-11 15:10:00,406.09,406.86,404.46,405.06,19858.0,401.0665,401.827,399.4567,400.0493,19858.0
2020-08-11 15:20:00,404.91,407.11,404.86,406.93,11157.0,399.9011,402.0739,399.8517,401.8961,11157.0
2020-08-11 15:30:00,406.87,407.64,406.43,407.13,25939.0,401.8369,402.5974,401.4023,402.0937,25939.0
2020-08-11 15:40:00,407.54,407.57,406.11,406.52,27058.0,402.4986,402.5282,401.0863,401.4912,27058.0
2020-08-11 15:50:00,406.48,407.5,405.95,407.35,94735.0,401.4517,402.4591,400.9283,402.3109,94735.0
2020-08-12 09:30:00,408.9,409.69,407.3,407.57,39591.0,403.8418,404.622,402.2616,402.5282,39591.0
2020-08-12 09:40:00,407.55,409.1,407.24,409.1,22353.0,402.5085,404.0393,402.2023,404.0393,22353.0
2020-08-12 09:50:00,408.82,410.78,408.59,410.74,6720.0,403.7628,405.6985,403.5356,405.659,6720.0
2020-08-12 10:00:00,410.8,412.13,410.66,411.69,5623.0,405.7183,407.0318,405.58,406.5973,5623.0
2020-08-12 10:10:00,411.5,413.6,411.16,413.28,16529.0,406.4096,408.4836,406.0738,408.1676,16529.0
2020-08-12 10:20:00,413.33,414.34,412.9,413.79,8324.0,408.217,409.2145,407.7923,408.6713,8324.0
2020-08-12 10:30:00,413.83,413.97,413.06,413.44,9435.0,408.7108,408.849,407.9503,408.3256,9435.0
2020-08-12 10:40:00,413.39,414.42,413.39,414.21,4100.0,408.2762,409.2935,408.2762,409.0861,4100.0
2020-08-12 10:50:00,414.22,415.0,413.71,414.88,24200.0,409.096,409.8663,408.5923,409.7478,24200.0
2020-08-12 11:00:00,414.89,415.19,413.26,413.39,16245.0,409.7577,410.054,408.1478,408.2762,16245.0
2020-08-12 11:10:00,413.22,415.0,413.2,414.79,9128.0,408.1083,409.8663,408.0886,409.6589,9128.0
2020-08-12 11:20:00,414.87,414.97,414.23,414.63,10621.0,409.7379,409.8367,409.1058,409.5009,10621.0
2020-08-12 11:30:00,414.53,415.5,414.27,414.66,20357.0,409.4021,410.3601,409.1453,409.5305,20357.0
2020-08-12 11:40:00,414.85,415.14,414.78,414.92,12304.0,409.7182,410.0046,409.649,409.7873,12304.0
2020-08-12 11:50:00,414.92,415.03,414.43,415.01,7107.0,409.7873,409.8959,409.3034,409.8762,7107.0
2020-08-12 12:00:00,415.01,415.77,414.79,415.69,6734.0,409.8762,410.6268,409.6589,410.5478,6734.0
2020-08-12 12:10:00,415.96,415.96,415.42,415.43,4307.0,410.8144,410.8144,410.2811,410.291,4307.0
2020-08-12 12:20:00,415.29,415.43,414.06,414.33,8606.0,410.1527,410.291,408.9379,409.2046,8606.0
2020-08-12 12:30:00,414.51,415.01,414.43,414.64,2209.0,409.3824,409.8762,409.3034,409.5108,2209.0
2020-08-12 12:40:00,414.7,415.15,413.98,415.15,7648.0,409.57,410.0144,408.8589,410.0144,7648.0
2020-08-12 12:50:00,415.33,416.09,415.31,415.68,13326.0,410.1922,410.9428,410.1725,410.5379,13326.0
2020-08-12 13:00:00,415.7,416.66,415.69,416.66,11879.0,410.5576,411.5058,410.5478,411.5058,11879.0
2020-08-12 13:10:00,416.79,417.76,416.74,416.83,7942.0,411.6342,412.5922,411.5848,411.6737,7942.0
2020-08-12 13:20:00,416.69,417.06,416.47,416.78,9439.0,411.5354,411.9008,411.3181,411.6243,9439.0
2020-08-12 13:30:00,416.91,417.5,416.53,417.15,11511.0,411.7527,412.3354,411.3774,411.9897,11511.0
2020-08-12 13:40:00,417.07,417.5,417.07,417.25,14662.0,411.9107,412.3354,411.9107,412.0885,14662.0
2020-08-12 13:50:00,417.29,417.35,416.61,416.79,18512.0,412.128,412.1872,411.4564,411.6342,18512.0
2020-08-12 14:00:00,417.0,417.11,416.3,416.31,11080.0,411.8416,411.9502,411.1502,411.1601,11080.0
2020-08-12 14:10:00,416.39,417.17,416.39,417.17,6230.0,411.2391,412.0095,411.2391,412.0095,6230.0
2020-08-12 14:20:00,417.17,418.04,417.02,417.21,15550.0,412.0095,412.8687,411.8613,412.049,15550.0
2020-08-12 14:30:00,417.12,417.45,416.9,416.9,6407.0,411.9601,412.286,411.7428,411.7428,6407.0
2020-08-12 14:40:00,416.92,417.59,416.92,417.37,10366.0,411.7626,412.4243,411.7626,412.207,10366.0
2020-08-12 14:50:00,417.27,417.27,416.35,417.13,15100.0,412.1082,412.1082,411.1996,411.97,15100.0
2020-08-12 15:00:00,417.18,417.44,416.78,416.99,8753.0,412.0193,412.2761,411.6243,411.8317,8753.0
2020-08-12 15:10:00,417.03,417.81,416.93,417.55,11786.0,411.8712,412.6415,411.7724,412.3848,11786.0
2020-08-12 15:20:00,417.6,417.84,417.18,417.29,13946.0,412.4341,412.6712,412.0193,412.128,13946.0
2020-08-12 15:30:00,417.33,417.33,415.98,416.72,16686.0,412.1675,412.1675,410.8342,411.565,16686.0
2020-08-12 15:40:00,416.62,417.05,416.3,416.61,29032.0,411.4663,411.8909,411.1502,411.4564,29032.0
2020-08-12 15:50:00,416.67,416.93,415.6,416.17,56205.0,411.5156,411.7724,410.4589,411.0218,56205.0
2020-08-13 09:30:00,412.02,415.87,412.02,414.83,78938.0,406.9232,410.7255,406.9232,409.6984,78938.0
2020-08-13 09:40:00,415.05,415.42,413.56,413.61,23720.0,409.9157,410.2811,408.4441,408.4935,23720.0
2020-08-13 09:50:00,413.47,415.74,413.19,414.97,18156.0,408.3552,410.5972,408.0787,409.8367,18156.0
2020-08-13 10:00:00,415.04,415.48,414.14,415.14,16160.0,409.9058,410.3404,409.0169,410.0046,16160.0
2020-08-13 10:10:00,415.14,415.59,414.75,415.38,23154.0,410.0046,410.449,409.6194,410.2416,23154.0
2020-08-13 10:20:00,415.5,416.75,415.44,416.68,11287.0,410.3601,411.5947,410.3009,411.5255,11287.0
2020-08-13 10:30:00,416.62,417.0,416.32,416.56,13195.0,411.4663,411.8416,411.17,411.407,13195.0
2020-08-13 10:40:00,416.69,417.09,415.25,415.72,12204.0,411.5354,411.9305,410.1132,410.5774,12204.0
2020-08-13 10:50:00,415.34,415.94,414.77,415.74,8681.0,410.2021,410.7947,409.6392,410.5972,8681.0
2020-08-13 11:00:00,415.74,417.55,415.69,417.44,10220.0,410.5972,412.3848,410.5478,412.2761,10220.0
2020-08-13 11:10:00,417.32,417.52,415.87,416.23,15679.0,412.1576,412.3551,410.7255,411.0811,15679.0
2020-08-13 11:20:00,416.31,417.64,416.0,416.93,12355.0,411.1601,412.4736,410.8539,411.7724,12355.0
2020-08-13 11:30:00,416.9,416.94,416.41,416.71,8929.0,411.7428,411.7823,411.2589,411.5552,8929.0
2020-08-13 11:40:00,416.54,416.72,416.01,416.17,6842.0,411.3873,411.565,410.8638,411.0218,6842.0
2020-08-13 11:50:00,416.19,416.35,415.66,416.0,8265.0,411.0416,411.1996,410.5181,410.8539,8265.0
2020-08-13 12:00:00,416.11,416.89,416.11,416.32,6070.0,410.9626,411.7329,410.9626,411.17,6070.0
2020-08-13 12:10:00,416.32,416.71,416.08,416.17,41433.0,411.17,411.5552,410.9329,411.0218,41433.0
2020-08-13 12:20:00,416.22,416.26,415.79,416.03,31812.0,411.0712,411.1107,410.6465,410.8836,31812.0
2020-08-13 12:30:00,415.97,416.2,415.84,415.96,39145.0,410.8243,411.0515,410.6959,410.8144,39145.0
2020-08-13 12:40:00,416.0,416.88,415.9,416.77,28731.0,410.8539,411.723,410.7552,411.6144,28731.0
2020-08-13 12:50:00,416.84,416.97,415.92,416.86,17101.0,411.6835,411.8119,410.7749,411.7033,17101.0
2020-08-13 13:00:00,416.85,416.99,416.14,416.48,13263.0,411.6934,411.8317,410.9922,411.328,13263.0
2020-08-13 13:10:00,416.37,416.73,415.95,416.12,7254.0,411.2194,411.5749,410.8046,410.9725,7254.0
2020-08-13 13:20:00,416.21,416.6,415.88,415.88,6592.0,411.0613,411.4465,410.7354,410.7354,6592.0
2020-08-13 13:30:00,415.9,416.14,415.39,415.85,17909.0,410.7552,410.9922,410.2515,410.7058,17909.0
2020-08-13 13:40:00,415.77,416.6,415.62,416.59,10295.0,410.6268,411.4465,410.4786,411.4366,10295.0
2020-08-13 13:50:00,416.54,417.01,416.41,416.93,6182.0,411.3873,411.8514,411.2589,411.7724,6182.0
2020-08-13 14:00:00,417.01,417.01,416.37,416.67,5968.0,411.8514,411.8514,411.2194,411.5156,5968.0
2020-08-13 14:10:00,416.69,416.69,415.67,415.67,6959.0,411.5354,411.5354,410.528,410.528,6959.0
2020-08-13 14:20:00,415.88,416.39,415.3,416.39,12688.0,410.7354,411.2391,410.1626,411.2391,12688.0
2020-08-13 14:30:00,416.34,416.65,416.05,416.33,7441.0,411.1897,411.4959,410.9033,411.1799,7441.0
2020-08-13 14:40:00,416.48,416.75,416.0,416.58,6640.0,411.328,411.5947,410.8539,411.4268,6640.0
2020-08-13 14:50:00,416.37,416.63,415.75,416.31,7246.0,411.2194,411.4761,410.607,411.1601,7246.0
2020-08-13 15:00:00,416.51,416.98,416.19,416.73,7542.0,411.3576,411.8218,411.0416,411.5749,7542.0
2020-08-13 15:10:00,416.68,417.2,416.6,417.15,5285.0,411.5255,412.0391,411.4465,411.9897,5285.0
2020-08-13 15:20:00,417.18,417.5,417.01,417.43,6574.0,412.0193,412.3354,411.8514,412.2662,6574.0
2020-08-13 15:30:00,417.48,417.65,417.02,417.03,10256.0,412.3156,412.4835,411.8613,411.8712,10256.0
2020-08-13 15:40:00,417.11,417.45,416.39,416.71,18586.0,411.9502,412.286,411.2391,411.5552,18586.0
2020-08-13 15:50:00,416.64,416.67,415.91,416.62,66385.0,411.486,411.5156,410.765,411.4663,66385.0
2020-08-14 09:30:00,414.71,416.0,413.56,414.77,50775.0,409.5799,410.8539,408.4441,409.6392,50775.0
2020-08-14 09:40:00,415.01,415.5,414.73,415.1,21027.0,409.8762,410.3601,409.5996,409.9651,21027.0
2020-08-14 09:50:00,415.3,416.19,414.5,415.49,6728.0,410.1626,411.0416,409.3725,410.3502,6728.0
2020-08-14 10:00:00,415.78,416.47,415.6,415.6,13983.0,410.6367,411.3181,410.4589,410.4589,13983.0
2020-08-14 10:10:00,415.83,416.04,414.46,414.46,7983.0,410.686,410.8934,409.333,409.333,7983.0
2020-08-14 10:20:00,414.3,414.71,413.03,413.1,15915.0,409.175,409.5799,407.9207,407.9898,15915.0
2020-08-14 10:30:00,413.02,413.65,411.86,413.59,8920.0,407.9108,408.533,406.7651,408.4737,8920.0
2020-08-14 10:40:00,413.7,413.79,413.13,413.47,4071.0,408.5824,408.6713,408.0194,408.3552,4071.0
2020-08-14 10:50:00,413.27,414.11,413.01,414.08,10390.0,408.1577,408.9873,407.9009,408.9577,10390.0
2020-08-14 11:00:00,414.06,414.75,413.42,414.59,8572.0,408.9379,409.6194,408.3059,409.4614,8572.0
2020-08-14 11:10:00,414.61,414.82,414.26,414.46,6614.0,409.4811,409.6885,409.1355,409.333,6614.0
2020-08-14 11:20:00,414.3,414.77,414.12,414.13,5429.0,409.175,409.6392,408.9972,409.0071,5429.0
2020-08-14 11:30:00,414.04,414.11,412.44,413.0,54341.0,408.9182,408.9873,407.338,407.891,54341.0
2020-08-14 11:40:00,413.0,413.1,412.34,412.58,4211.0,407.891,407.9898,407.2392,407.4762,4211.0
2020-08-14 11:50:00,412.79,412.79,412.21,412.66,3160.0,407.6836,407.6836,407.1108,407.5553,3160.0
2020-08-14 12:00:00,412.7,412.85,411.71,412.02,5426.0,407.5948,407.7429,406.617,406.9232,5426.0
2020-08-14 12:10:00,411.89,412.33,411.46,412.31,4456.0,406.7948,407.2293,406.3701,407.2096,4456.0
2020-08-14 12:20:00,412.28,412.35,411.59,411.88,9121.0,407.18,407.2491,406.4985,406.7849,9121.0
2020-08-14 12:30:00,411.87,412.77,411.83,412.77,6114.0,406.775,407.6639,406.7355,407.6639,6114.0
2020-08-14 12:40:00,412.8,413.73,412.78,413.73,9806.0,407.6935,408.612,407.6738,408.612,9806.0
2020-08-14 12:50:00,413.74,413.92,412.89,413.25,6421.0,408.6219,408.7997,407.7824,408.138,6421.0
2020-08-14 13:00:00,413.23,413.23,412.5,412.57,9025.0,408.1182,408.1182,407.3972,407.4664,9025.0
2020-08-14 13:10:00,412.57,413.27,412.57,412.81,5052.0,407.4664,408.1577,407.4664,407.7034,5052.0
2020-08-14 13:20:00,412.75,412.87,412.41,412.41,2300.0,407.6441,407.7627,407.3083,407.3083,2300.0
2020-08-14 13:30:00,412.56,412.62,411.46,411.88,5572.0,407.4565,407.5157,406.3701,406.7849,5572.0
2020-08-14 13:40:00,411.83,411.83,411.34,411.58,4700.0,406.7355,406.7355,406.2516,406.4886,4700.0
2020-08-14 13:50:00,411.37,412.17,411.25,412.17,5690.0,406.2812,407.0713,406.1627,407.0713,5690.0
2020-08-14 14:00:00,411.92,411.99,411.41,411.98,4384.0,406.8244,406.8935,406.3207,406.8837,4384.0
2020-08-14 14:10:00,411.93,412.23,411.53,411.54,7257.0,406.8343,407.1306,406.4392,406.4491,7257.0
2020-08-14 14:20:00,411.58,411.77,410.91,411.61,6659.0,406.4886,406.6763,405.8269,406.5182,6659.0
2020-08-14 14:30:00,411.61,411.88,411.15,411.15,5207.0,406.5182,406.7849,406.0639,406.0639,5207.0
2020-08-14 14:40:00,411.16,411.55,410.74,411.43,10124.0,406.0738,406.459,405.659,406.3405,10124.0
2020-08-14 14:50:00,411.33,411.64,411.14,411.64,8264.0,406.2417,406.5479,406.0541,406.5479,8264.0
2020-08-14 15:00:00,411.48,411.76,411.17,411.6,8556.0,406.3898,406.6664,406.0837,406.5084,8556.0
2020-08-14 15:10:00,411.57,411.9,411.26,411.4,10640.0,406.4787,406.8047,406.1726,406.3108,10640.0
2020-08-14 15:20:00,411.46,411.57,411.13,411.14,11021.0,406.3701,406.4787,406.0442,406.0541,11021.0
2020-08-14 15:30:00,411.13,412.61,410.84,412.61,24301.0,406.0442,407.5059,405.7578,407.5059,24301.0
2020-08-14 15:40:00,412.56,412.93,412.15,412.34,26980.0,407.4565,407.8219,407.0516,407.2392,26980.0
2020-08-14 15:50:00,412.42,413.99,412.11,413.76,70996.0,407.3182,408.8688,407.0121,408.6416,70996.0
2020-08-17 09:30:00,416.0,419.13,415.08,417.95,83347.0,410.8539,413.9452,409.9453,412.7798,83347.0
2020-08-17 09:40:00,418.02,418.5,417.21,417.22,8534.0,412.8489,413.323,412.049,412.0588,8534.0
2020-08-17 09:50:00,417.34,418.75,416.88,418.74,35197.0,412.1774,413.5699,411.723,413.56,35197.0
2020-08-17 10:00:00,418.85,419.74,418.77,419.07,5664.0,413.6687,414.5477,413.5897,413.886,5664.0
2020-08-17 10:10:00,419.29,419.39,417.54,417.73,7601.0,414.1032,414.202,412.3749,412.5625,7601.0
2020-08-17 10:20:00,417.75,418.43,417.68,418.03,5937.0,412.5823,413.2539,412.5132,412.8588,5937.0
2020-08-17 10:30:00,418.03,418.36,417.8,418.14,18684.0,412.8588,413.1847,412.6317,412.9675,18684.0
2020-08-17 10:40:00,418.09,418.63,417.89,417.94,36235.0,412.9181,413.4514,412.7206,412.7699,36235.0
2020-08-17 10:50:00,417.94,418.28,417.7,417.84,34688.0,412.7699,413.1057,412.5329,412.6712,34688.0
2020-08-17 11:00:00,417.78,417.94,417.14,417.55,6466.0,412.6119,412.7699,411.9798,412.3848,6466.0
2020-08-17 11:10:00,417.57,417.9,417.38,417.38,3430.0,412.4045,412.7304,412.2169,412.2169,3430.0
2020-08-17 11:20:00,417.36,417.87,417.36,417.84,5680.0,412.1971,412.7008,412.1971,412.6712,5680.0
2020-08-17 11:30:00,417.88,419.18,417.7,418.71,8625.0,412.7107,413.9946,412.5329,413.5304,8625.0
2020-08-17 11:40:00,418.61,418.73,418.23,418.51,6740.0,413.4316,413.5502,413.0563,413.3329,6740.0
2020-08-17 11:50:00,418.48,419.68,418.33,419.52,6546.0,413.3033,414.4884,413.1551,414.3304,6546.0
2020-08-17 12:00:00,419.33,419.64,419.11,419.14,7216.0,414.1427,414.4489,413.9255,413.9551,7216.0
2020-08-17 12:10:00,419.32,419.32,418.86,419.23,8252.0,414.1329,414.1329,413.6786,414.044,8252.0
2020-08-17 12:20:00,419.32,419.35,419.04,419.12,7891.0,414.1329,414.1625,413.8563,413.9353,7891.0
2020-08-17 12:30:00,419.03,419.03,418.41,418.51,7601.0,413.8465,413.8465,413.2341,413.3329,7601.0
2020-08-17 12:40:00,418.44,418.94,418.4,418.85,4900.0,413.2638,413.7576,413.2242,413.6687,4900.0
2020-08-17 12:50:00,418.97,419.48,418.72,419.14,8144.0,413.7872,414.2909,413.5403,413.9551,8144.0
2020-08-17 13:00:00,419.05,419.31,418.95,419.0,5848.0,413.8662,414.123,413.7674,413.8168,5848.0
2020-08-17 13:10:00,418.96,419.22,418.88,419.1,7778.0,413.7773,414.0341,413.6983,413.9156,7778.0
2020-08-17 13:20:00,419.07,419.08,418.87,419.04,4152.0,413.886,413.8958,413.6884,413.8563,4152.0
2020-08-17 13:30:00,419.15,419.16,418.83,418.87,2868.0,413.965,413.9748,413.6489,413.6884,2868.0
2020-08-17 13:40:00,418.95,419.02,418.7,418.89,1849.0,413.7674,413.8366,413.5205,413.7082,1849.0
2020-08-17 13:50:00,418.82,418.87,418.2,418.84,4112.0,413.6391,413.6884,413.0267,413.6588,4112.0
2020-08-17 14:00:00,418.88,419.03,418.44,418.61,3118.0,413.6983,413.8465,413.2638,413.4316,3118.0
2020-08-17 14:10:00,418.61,418.74,418.57,418.57,3924.0,413.4316,413.56,413.3921,413.3921,3924.0
2020-08-17 14:20:00,418.6,418.81,418.46,418.67,4434.0,413.4218,413.6292,413.2835,413.4909,4434.0
2020-08-17 14:30:00,418.57,418.78,418.56,418.56,4377.0,413.3921,413.5995,413.3823,413.3823,4377.0
2020-08-17 14:40:00,418.68,419.04,418.13,418.14,6632.0,413.5008,413.8563,412.9576,412.9675,6632.0
2020-08-17 14:50:00,418.2,418.38,417.76,418.17,6275.0,413.0267,413.2045,412.5922,412.9971,6275.0
2020-08-17 15:00:00,418.19,418.38,418.0,418.38,5805.0,413.0168,413.2045,412.8292,413.2045,5805.0
2020-08-17 15:10:00,418.31,418.91,418.22,418.88,5810.0,413.1354,413.7279,413.0465,413.6983,5810.0
2020-08-17 15:20:00,418.85,418.91,418.62,418.63,8633.0,413.6687,413.7279,413.4415,413.4514,8633.0
2020-08-17 15:30:00,418.73,418.73,414.6,414.99,136204.0,413.5502,413.5502,409.4713,409.8564,136204.0
2020-08-17 15:40:00,415.06,417.65,414.81,416.21,64510.0,409.9256,412.4835,409.6787,411.0613,64510.0
2020-08-17 15:50:00,416.24,417.35,416.21,416.65,74319.0,411.091,412.1872,411.0613,411.4959,74319.0
2020-08-18 09:30:00,417.71,419.8,417.04,418.34,55154.0,412.5428,414.6069,411.8811,413.165,55154.0
2020-08-18 09:40:00,418.59,419.27,418.21,419.14,16253.0,413.4119,414.0835,413.0366,413.9551,16253.0
2020-08-18 09:50:00,419.18,419.91,417.84,418.68,29630.0,413.9946,414.7156,412.6712,413.5008,29630.0
2020-08-18 10:00:00,418.64,419.18,416.4,416.73,11777.0,413.4613,413.9946,411.249,411.5749,11777.0
2020-08-18 10:10:00,416.62,418.31,416.62,417.4,8335.0,411.4663,413.1354,411.4663,412.2366,8335.0
2020-08-18 10:20:00,417.48,418.29,416.41,416.67,9105.0,412.3156,413.1156,411.2589,411.5156,9105.0
2020-08-18 10:30:00,416.68,417.87,416.33,417.32,12796.0,411.5255,412.7008,411.1799,412.1576,12796.0
2020-08-18 10:40:00,417.24,417.65,416.87,417.29,6609.0,412.0786,412.4835,411.7132,412.128,6609.0
2020-08-18 10:50:00,417.47,418.34,417.47,418.32,10051.0,412.3058,413.165,412.3058,413.1452,10051.0
2020-08-18 11:00:00,418.25,419.31,418.25,419.24,9473.0,413.0761,414.123,413.0761,414.0539,9473.0
2020-08-18 11:10:00,419.35,419.35,418.36,418.41,6936.0,414.1625,414.1625,413.1847,413.2341,6936.0
2020-08-18 11:20:00,418.53,419.23,418.5,418.99,12556.0,413.3526,414.044,413.323,413.8069,12556.0
2020-08-18 11:30:00,419.05,419.34,418.88,418.88,14984.0,413.8662,414.1526,413.6983,413.6983,14984.0
2020-08-18 11:40:00,419.05,419.41,418.7,418.7,5726.0,413.8662,414.2218,413.5205,413.5205,5726.0
2020-08-18 11:50:00,418.88,419.11,418.35,418.47,8417.0,413.6983,413.9255,413.1749,413.2934,8417.0
2020-08-18 12:00:00,418.32,418.48,417.95,418.05,7499.0,413.1452,413.3033,412.7798,412.8786,7499.0
2020-08-18 12:10:00,418.1,418.73,418.1,418.41,3366.0,412.928,413.5502,412.928,413.2341,3366.0
2020-08-18 12:20:00,418.54,418.9,418.39,418.9,4935.0,413.3625,413.7181,413.2144,413.7181,4935.0
2020-08-18 12:30:00,418.68,418.76,418.37,418.65,6985.0,413.5008,413.5798,413.1946,413.4712,6985.0
2020-08-18 12:40:00,418.75,419.25,418.73,418.85,11730.0,413.5699,414.0637,413.5502,413.6687,11730.0
2020-08-18 12:50:00,418.81,419.38,418.81,419.37,4000.0,413.6292,414.1921,413.6292,414.1822,4000.0
2020-08-18 13:00:00,419.31,419.57,419.27,419.53,5484.0,414.123,414.3798,414.0835,414.3403,5484.0
2020-08-18 13:10:00,419.59,419.59,418.95,419.18,5724.0,414.3995,414.3995,413.7674,413.9946,5724.0
2020-08-18 13:20:00,419.31,419.34,418.38,419.0,12344.0,414.123,414.1526,413.2045,413.8168,12344.0
2020-08-18 13:30:00,419.01,419.28,418.65,418.65,5542.0,413.8267,414.0934,413.4712,413.4712,5542.0
2020-08-18 13:40:00,418.75,418.75,418.39,418.69,4058.0,413.5699,413.5699,413.2144,413.5107,4058.0
2020-08-18 13:50:00,418.91,419.08,418.43,418.44,6442.0,413.7279,413.8958,413.2539,413.2638,6442.0
2020-08-18 14:00:00,418.32,418.79,418.26,418.79,5412.0,413.1452,413.6094,413.086,413.6094,5412.0
2020-08-18 14:10:00,418.85,418.9,418.21,418.62,4221.0,413.6687,413.7181,413.0366,413.4415,4221.0
2020-08-18 14:20:00,418.98,419.03,418.6,418.78,7096.0,413.7971,413.8465,413.4218,413.5995,7096.0
2020-08-18 14:30:00,418.85,418.85,418.44,418.71,4168.0,413.6687,413.6687,413.2638,413.5304,4168.0
2020-08-18 14:40:00,418.7,418.95,418.6,418.88,5879.0,413.5205,413.7674,413.4218,413.6983,5879.0
2020-08-18 14:50:00,418.95,419.08,418.51,418.84,5406.0,413.7674,413.8958,413.3329,413.6588,5406.0
2020-08-18 15:00:00,418.75,419.09,418.58,418.71,9647.0,413.5699,413.9057,413.402,413.5304,9647.0
2020-08-18 15:10:00,418.85,418.97,418.7,418.76,14178.0,413.6687,413.7872,413.5205,413.5798,14178.0
2020-08-18 15:20:00,418.76,418.79,418.12,418.29,9193.0,413.5798,413.6094,412.9477,413.1156,9193.0
2020-08-18 15:30:00,418.34,418.53,418.0,418.15,7919.0,413.165,413.3526,412.8292,412.9773,7919.0
2020-08-18 15:40:00,418.27,418.69,417.86,418.0,16640.0,413.0959,413.5107,412.6909,412.8292,16640.0
2020-08-18 15:50:00,417.95,418.34,417.29,417.3,85128.0,412.7798,413.165,412.128,412.1379,85128.0
2020-08-19 09:30:00,419.27,420.27,417.33,417.78,39258.0,414.0835,415.0711,412.1675,412.6119,39258.0
2020-08-19 09:40:00,417.51,417.87,416.22,416.81,52298.0,412.3453,412.7008,411.0712,411.6539,52298.0
2020-08-19 09:50:00,416.94,417.08,415.82,416.7,9294.0,411.7823,411.9206,410.6762,411.5453,9294.0
2020-08-19 10:00:00,416.56,417.7,416.55,417.43,8462.0,411.407,412.5329,411.3971,412.2662,8462.0
2020-08-19 10:10:00,417.47,419.25,417.39,418.82,8139.0,412.3058,414.0637,412.2267,413.6391,8139.0
2020-08-19 10:20:00,419.05,419.41,418.11,418.68,8819.0,413.8662,414.2218,412.9378,413.5008,8819.0
2020-08-19 10:30:00,418.71,419.31,418.57,418.86,8489.0,413.5304,414.123,413.3921,413.6786,8489.0
2020-08-19 10:40:00,418.9,419.36,418.38,419.35,6265.0,413.7181,414.1724,413.2045,414.1625,6265.0
2020-08-19 10:50:00,419.42,419.76,418.6,419.17,9071.0,414.2316,414.5674,413.4218,413.9847,9071.0
2020-08-19 11:00:00,419.25,419.39,418.73,419.0,7039.0,414.0637,414.202,413.5502,413.8168,7039.0
2020-08-19 11:10:00,419.04,419.57,418.91,419.04,19275.0,413.8563,414.3798,413.7279,413.8563,19275.0
2020-08-19 11:20:00,419.11,419.27,418.9,418.96,11177.0,413.9255,414.0835,413.7181,413.7773,11177.0
2020-08-19 11:30:00,419.01,420.0,419.0,419.66,20102.0,413.8267,414.8045,413.8168,414.4687,20102.0
2020-08-19 11:40:00,419.66,420.17,419.28,419.68,6250.0,414.4687,414.9724,414.0934,414.4884,6250.0
2020-08-19 11:50:00,419.61,421.17,419.54,420.55,11334.0,414.4193,415.96,414.3501,415.3476,11334.0
2020-08-19 12:00:00,420.6,421.41,420.48,421.21,11600.0,415.397,416.197,415.2785,415.9995,11600.0
2020-08-19 12:10:00,421.28,421.29,420.06,420.06,13078.0,416.0686,416.0785,414.8637,414.8637,13078.0
2020-08-19 12:20:00,420.3,421.23,420.11,421.11,8443.0,415.1007,416.0192,414.9131,415.9007,8443.0
2020-08-19 12:30:00,421.16,421.35,420.76,420.95,6327.0,415.9501,416.1378,415.5551,415.7427,6327.0
2020-08-19 12:40:00,420.76,421.31,420.71,420.94,8785.0,415.5551,416.0982,415.5057,415.7328,8785.0
2020-08-19 12:50:00,421.15,421.23,420.53,420.89,6460.0,415.9402,416.0192,415.3279,415.6834,6460.0
2020-08-19 13:00:00,420.68,420.77,419.86,419.86,4645.0,415.476,415.5649,414.6662,414.6662,4645.0
2020-08-19 13:10:00,419.73,420.25,419.66,420.05,5599.0,414.5378,415.0514,414.4687,414.8538,5599.0
2020-08-19 13:20:00,420.11,420.6,420.05,420.43,11325.0,414.9131,415.397,414.8538,415.2291,11325.0
2020-08-19 13:30:00,420.65,420.78,420.37,420.69,4001.0,415.4464,415.5748,415.1699,415.4859,4001.0
2020-08-19 13:40:00,420.7,421.05,420.56,420.93,7019.0,415.4958,415.8415,415.3575,415.7229,7019.0
2020-08-19 13:50:00,420.93,423.4,420.88,422.81,82867.0,415.7229,418.1624,415.6736,417.5797,82867.0
2020-08-19 14:00:00,422.99,423.34,422.12,422.48,20727.0,417.7575,418.1031,416.8982,417.2538,20727.0
2020-08-19 14:10:00,422.36,422.36,420.9,421.03,18837.0,417.1353,417.1353,415.6933,415.8217,18837.0
2020-08-19 14:20:00,421.05,421.3,420.51,420.91,23812.0,415.8415,416.0884,415.3081,415.7032,23812.0
2020-08-19 14:30:00,421.0,421.37,420.56,421.13,6351.0,415.7921,416.1575,415.3575,415.9205,6351.0
2020-08-19 14:40:00,421.0,421.86,420.87,421.66,7908.0,415.7921,416.6414,415.6637,416.4439,7908.0
2020-08-19 14:50:00,421.78,422.55,421.66,422.17,8032.0,416.5624,417.3229,416.4439,416.9476,8032.0
2020-08-19 15:00:00,422.18,422.47,421.81,422.31,8548.0,416.9575,417.2439,416.5921,417.0859,8548.0
2020-08-19 15:10:00,422.17,422.45,421.85,421.85,12990.0,416.9476,417.2241,416.6316,416.6316,12990.0
2020-08-19 15:20:00,421.95,421.95,421.1,421.1,11524.0,416.7303,416.7303,415.8908,415.8908,11524.0
2020-08-19 15:30:00,421.22,421.65,421.12,421.13,15961.0,416.0094,416.434,415.9106,415.9205,15961.0
2020-08-19 15:40:00,421.16,421.38,419.73,419.8,25580.0,415.9501,416.1674,414.5378,414.6069,25580.0
2020-08-19 15:50:00,419.85,421.14,419.39,420.73,130103.0,414.6563,415.9304,414.202,415.5254,130103.0
2020-08-20 09:30:00,419.83,422.12,419.28,421.43,48549.0,414.6366,416.8982,414.0934,416.2168,48549.0
2020-08-20 09:40:00,421.24,422.4,420.16,422.1,13919.0,416.0291,417.1748,414.9625,416.8785,13919.0
2020-08-20 09:50:00,422.03,422.71,421.37,421.61,14876.0,416.8093,417.4809,416.1575,416.3945,14876.0
2020-08-20 10:00:00,422.14,422.14,418.93,419.72,25566.0,416.918,416.918,413.7477,414.5279,25566.0
2020-08-20 10:10:00,419.92,420.0,418.58,419.19,20875.0,414.7254,414.8045,413.402,414.0045,20875.0
2020-08-20 10:20:00,419.22,419.52,418.75,419.48,10202.0,414.0341,414.3304,413.5699,414.2909,10202.0
2020-08-20 10:30:00,419.57,421.06,419.57,421.05,9951.0,414.3798,415.8513,414.3798,415.8415,9951.0
2020-08-20 10:40:00,420.97,421.11,420.43,420.92,7978.0,415.7625,415.9007,415.2291,415.7131,7978.0
2020-08-20 10:50:00,421.13,421.75,420.82,420.82,5901.0,415.9205,416.5328,415.6143,415.6143,5901.0
2020-08-20 11:00:00,420.72,420.72,419.52,420.02,6418.0,415.5155,415.5155,414.3304,414.8242,6418.0
2020-08-20 11:10:00,419.96,420.69,419.96,420.41,8530.0,414.7649,415.4859,414.7649,415.2094,8530.0
2020-08-20 11:20:00,420.51,421.28,420.47,421.26,4106.0,415.3081,416.0686,415.2686,416.0489,4106.0
2020-08-20 11:30:00,421.0,421.85,420.72,421.78,6438.0,415.7921,416.6316,415.5155,416.5624,6438.0
2020-08-20 11:40:00,421.86,421.86,421.19,421.46,3156.0,416.6414,416.6414,415.9797,416.2464,3156.0
2020-08-20 11:50:00,421.37,422.4,421.37,422.08,3340.0,416.1575,417.1748,416.1575,416.8587,3340.0
2020-08-20 12:00:00,422.07,422.42,422.0,422.0,7198.0,416.8488,417.1945,416.7797,416.7797,7198.0
2020-08-20 12:10:00,421.99,422.93,421.99,422.57,5418.0,416.7698,417.6982,416.7698,417.3427,5418.0
2020-08-20 12:20:00,422.57,422.66,421.96,422.3,8015.0,417.3427,417.4315,416.7402,417.076,8015.0
2020-08-20 12:30:00,421.98,422.14,421.25,421.26,6700.0,416.76,416.918,416.039,416.0489,6700.0
2020-08-20 12:40:00,421.32,421.37,420.9,421.27,4806.0,416.1081,416.1575,415.6933,416.0587,4806.0
2020-08-20 12:50:00,421.24,421.49,421.02,421.41,8369.0,416.0291,416.276,415.8118,416.197,8369.0
2020-08-20 13:00:00,421.47,421.67,421.25,421.44,10059.0,416.2563,416.4538,416.039,416.2266,10059.0
2020-08-20 13:10:00,421.56,421.72,421.24,421.52,6266.0,416.3452,416.5032,416.0291,416.3057,6266.0
2020-08-20 13:20:00,421.57,421.89,421.48,421.54,5457.0,416.355,416.6711,416.2661,416.3254,5457.0
2020-08-20 13:30:00,421.6,421.88,421.4,421.77,9516.0,416.3847,416.6612,416.1871,416.5526,9516.0
2020-08-20 13:40:00,421.77,422.19,421.74,422.12,7663.0,416.5526,416.9674,416.5229,416.8982,7663.0
2020-08-20 13:50:00,422.14,423.09,422.0,422.7,14704.0,416.918,417.8562,416.7797,417.4711,14704.0
2020-08-20 14:00:00,422.63,422.72,421.95,422.08,6341.0,417.4019,417.4908,416.7303,416.8587,6341.0
2020-08-20 14:10:00,422.1,422.4,421.68,421.68,5789.0,416.8785,417.1748,416.4637,416.4637,5789.0
2020-08-20 14:20:00,421.7,422.33,421.69,421.93,6174.0,416.4834,417.1056,416.4735,416.7106,6174.0
2020-08-20 14:30:00,421.85,422.22,421.81,422.18,4268.0,416.6316,416.997,416.5921,416.9575,4268.0
2020-08-20 14:40:00,422.08,422.24,421.69,422.24,7654.0,416.8587,417.0167,416.4735,417.0167,7654.0
2020-08-20 14:50:00,422.19,422.19,421.73,422.03,7271.0,416.9674,416.9674,416.5131,416.8093,7271.0
2020-08-20 15:00:00,422.04,422.32,421.8,421.99,16581.0,416.8192,417.0958,416.5822,416.7698,16581.0
2020-08-20 15:10:00,422.01,422.08,421.41,421.5,7508.0,416.7896,416.8587,416.197,416.2859,7508.0
2020-08-20 15:20:00,421.52,421.6,420.85,421.29,10058.0,416.3057,416.3847,415.6439,416.0785,10058.0
2020-08-20 15:30:00,421.28,421.79,421.18,421.64,13467.0,416.0686,416.5723,415.9699,416.4242,13467.0
2020-08-20 15:40:00,421.61,422.33,421.57,422.0,14657.0,416.3945,417.1056,416.355,416.7797,14657.0
2020-08-20 15:50:00,421.92,422.43,421.11,422.11,73376.0,416.7007,417.2044,415.9007,416.8884,73376.0
2020-08-21 09:30:00,422.89,422.9,421.02,422.07,103697.0,417.6587,417.6686,415.8118,416.8488,103697.0
2020-08-21 09:40:00,422.12,423.15,421.89,422.91,82400.0,416.8982,417.9155,416.6711,417.6785,82400.0
2020-08-21 09:50:00,422.7,424.21,422.48,423.86,14320.0,417.4711,418.9624,417.2538,418.6167,14320.0
2020-08-21 10:00:00,423.8,425.15,423.06,424.9,16082.0,418.5574,419.8907,417.8266,419.6438,16082.0
2020-08-21 10:10:00,425.08,425.1,423.97,425.07,13854.0,419.8216,419.8414,418.7253,419.8117,13854.0
2020-08-21 10:20:00,424.74,424.94,424.33,424.54,7378.0,419.4858,419.6833,419.0809,419.2883,7378.0
2020-08-21 10:30:00,424.61,425.7,424.47,424.61,9412.0,419.3574,420.4339,419.2192,419.3574,9412.0
2020-08-21 10:40:00,424.91,426.14,424.79,425.69,10128.0,419.6537,420.8685,419.5352,420.4241,10128.0
2020-08-21 10:50:00,425.53,425.89,424.82,425.7,13759.0,420.266,420.6216,419.5648,420.4339,13759.0
2020-08-21 11:00:00,425.43,425.43,424.11,424.41,8621.0,420.1673,420.1673,418.8636,419.1599,8621.0
2020-08-21 11:10:00,424.4,425.4,424.4,424.88,7002.0,419.15,420.1377,419.15,419.6241,7002.0
2020-08-21 11:20:00,424.83,426.26,424.83,426.25,19697.0,419.5747,420.987,419.5747,420.9771,19697.0
2020-08-21 11:30:00,426.13,426.62,425.69,426.11,14132.0,420.8586,421.3426,420.4241,420.8389,14132.0
2020-08-21 11:40:00,426.14,426.53,425.95,426.51,10801.0,420.8685,421.2537,420.6808,421.2339,10801.0
2020-08-21 11:50:00,426.65,427.74,426.65,427.44,13148.0,421.3722,422.4487,421.3722,422.1524,13148.0
2020-08-21 12:00:00,427.52,428.64,427.45,427.89,21466.0,422.2314,423.3376,422.1623,422.5969,21466.0
2020-08-21 12:10:00,428.05,428.89,428.01,428.38,16697.0,422.7549,423.5845,422.7154,423.0808,16697.0
2020-08-21 12:20:00,428.33,429.25,428.17,429.21,9622.0,423.0314,423.94,422.8734,423.9005,9622.0
2020-08-21 12:30:00,429.4,429.72,428.8,429.03,12193.0,424.0882,424.4042,423.4956,423.7227,12193.0
2020-08-21 12:40:00,428.94,429.28,428.77,428.9,8580.0,423.6339,423.9697,423.466,423.5944,8580.0
2020-08-21 12:50:00,428.86,428.87,427.81,427.87,20454.0,423.5549,423.5647,422.5178,422.5771,20454.0
2020-08-21 13:00:00,427.94,428.12,427.5,427.58,3817.0,422.6462,422.824,422.2117,422.2907,3817.0
2020-08-21 13:10:00,427.51,428.1,427.46,427.73,5717.0,422.2216,422.8043,422.1722,422.4388,5717.0
2020-08-21 13:20:00,427.71,427.96,427.53,427.95,8708.0,422.4191,422.666,422.2413,422.6561,8708.0
2020-08-21 13:30:00,428.0,428.04,427.5,427.81,14025.0,422.7055,422.745,422.2117,422.5178,14025.0
2020-08-21 13:40:00,427.8,427.95,427.43,427.6,6017.0,422.508,422.6561,422.1425,422.3104,6017.0
2020-08-21 13:50:00,427.64,427.87,427.39,427.66,6991.0,422.3499,422.5771,422.103,422.3697,6991.0
2020-08-21 14:00:00,427.69,428.28,427.56,428.18,6279.0,422.3993,422.982,422.2709,422.8833,6279.0
2020-08-21 14:10:00,428.45,428.67,428.14,428.6,7626.0,423.1499,423.3672,422.8438,423.2981,7626.0
2020-08-21 14:20:00,428.59,428.87,428.38,428.67,5160.0,423.2882,423.5647,423.0808,423.3672,5160.0
2020-08-21 14:30:00,428.67,429.31,428.5,429.27,6945.0,423.3672,423.9993,423.1993,423.9598,6945.0
2020-08-21 14:40:00,429.24,429.75,429.09,429.09,30778.0,423.9302,424.4338,423.782,423.782,30778.0
2020-08-21 14:50:00,429.0,429.13,428.8,428.96,5397.0,423.6931,423.8215,423.4956,423.6536,5397.0
2020-08-21 15:00:00,428.93,429.34,428.84,429.13,16721.0,423.624,424.0289,423.5351,423.8215,16721.0
2020-08-21 15:10:00,429.1,429.39,428.98,429.15,8440.0,423.7919,424.0783,423.6734,423.8413,8440.0
2020-08-21 15:20:00,429.42,429.57,429.27,429.42,10123.0,424.1079,424.2561,423.9598,424.1079,10123.0
2020-08-21 15:30:00,429.43,429.5,429.11,429.25,19799.0,424.1178,424.1869,423.8018,423.94,19799.0
2020-08-21 15:40:00,429.24,429.24,428.39,428.71,28624.0,423.9302,423.9302,423.0907,423.4067,28624.0
2020-08-21 15:50:00,428.75,429.93,428.43,428.57,104859.0,423.4462,424.6116,423.1302,423.2684,104859.0
2020-08-24 09:30:00,429.55,432.38,429.13,431.18,80422.0,424.2363,427.0313,423.8215,425.8462,80422.0
2020-08-24 09:40:00,431.04,431.04,428.94,429.14,20593.0,425.7079,425.7079,423.6339,423.8314,20593.0
2020-08-24 09:50:00,429.14,429.32,426.56,427.34,20869.0,423.8314,424.0092,421.2833,422.0537,20869.0
2020-08-24 10:00:00,427.36,427.6,425.97,426.42,14995.0,422.0734,422.3104,420.7006,421.145,14995.0
2020-08-24 10:10:00,426.29,427.0,425.95,426.82,9126.0,421.0166,421.7179,420.6808,421.5401,9126.0
2020-08-24 10:20:00,426.81,426.87,425.34,425.34,15156.0,421.5302,421.5895,420.0784,420.0784,15156.0
2020-08-24 10:30:00,425.32,425.45,423.64,424.67,28504.0,420.0586,420.187,418.3994,419.4167,28504.0
2020-08-24 10:40:00,424.66,424.93,423.7,424.87,8023.0,419.4068,419.6735,418.4587,419.6142,8023.0
2020-08-24 10:50:00,424.58,424.89,422.32,422.44,13706.0,419.3278,419.634,417.0958,417.2143,13706.0
2020-08-24 11:00:00,422.38,422.38,421.36,421.38,16557.0,417.155,417.155,416.1476,416.1674,16557.0
2020-08-24 11:10:00,421.52,421.75,419.32,420.39,43937.0,416.3057,416.5328,414.1329,415.1896,43937.0
2020-08-24 11:20:00,420.21,420.49,418.68,419.7,18053.0,415.0119,415.2884,413.5008,414.5082,18053.0
2020-08-24 11:30:00,419.53,419.99,419.47,419.65,6424.0,414.3403,414.7946,414.281,414.4588,6424.0
2020-08-24 11:40:00,419.79,419.91,419.4,419.67,6452.0,414.5971,414.7156,414.2119,414.4785,6452.0
2020-08-24 11:50:00,419.49,419.51,418.01,418.41,17192.0,414.3008,414.3205,412.8391,413.2341,17192.0
2020-08-24 12:00:00,418.57,419.46,418.21,418.37,10255.0,413.3921,414.2711,413.0366,413.1946,10255.0
2020-08-24 12:10:00,418.72,418.72,417.82,417.88,7185.0,413.5403,413.5403,412.6514,412.7107,7185.0
2020-08-24 12:20:00,417.71,417.94,416.45,416.91,12762.0,412.5428,412.7699,411.2984,411.7527,12762.0
2020-08-24 12:30:00,417.02,417.1,416.55,416.63,14253.0,411.8613,411.9403,411.3971,411.4761,14253.0
2020-08-24 12:40:00,416.69,417.12,416.57,417.1,19169.0,411.5354,411.9601,411.4169,411.9403,19169.0
2020-08-24 12:50:00,417.06,417.43,416.67,416.82,31158.0,411.9008,412.2662,411.5156,411.6638,31158.0
2020-08-24 13:00:00,416.84,418.79,416.53,418.39,9845.0,411.6835,413.6094,411.3774,413.2144,9845.0
2020-08-24 13:10:00,418.67,419.98,418.64,418.99,13563.0,413.4909,414.7847,413.4613,413.8069,13563.0
2020-08-24 13:20:00,419.18,419.85,419.02,419.47,8765.0,413.9946,414.6563,413.8366,414.281,8765.0
2020-08-24 13:30:00,419.29,419.84,418.9,419.4,5797.0,414.1032,414.6464,413.7181,414.2119,5797.0
2020-08-24 13:40:00,419.71,419.82,418.69,418.86,7220.0,414.518,414.6267,413.5107,413.6786,7220.0
2020-08-24 13:50:00,418.89,419.53,418.83,419.21,8627.0,413.7082,414.3403,413.6489,414.0242,8627.0
2020-08-24 14:00:00,419.18,419.55,418.5,419.48,6132.0,413.9946,414.36,413.323,414.2909,6132.0
2020-08-24 14:10:00,419.55,419.72,419.22,419.28,3010.0,414.36,414.5279,414.0341,414.0934,3010.0
2020-08-24 14:20:00,419.21,419.21,418.77,419.0,8595.0,414.0242,414.0242,413.5897,413.8168,8595.0
2020-08-24 14:30:00,419.05,419.54,418.93,419.07,8442.0,413.8662,414.3501,413.7477,413.886,8442.0
2020-08-24 14:40:00,419.15,419.15,418.53,418.66,5281.0,413.965,413.965,413.3526,413.481,5281.0
2020-08-24 14:50:00,418.7,418.89,418.26,418.4,13912.0,413.5205,413.7082,413.086,413.2242,13912.0
2020-08-24 15:00:00,418.27,418.56,417.26,417.26,11953.0,413.0959,413.3823,412.0983,412.0983,11953.0
2020-08-24 15:10:00,417.46,418.17,417.45,418.17,7609.0,412.2959,412.9971,412.286,412.9971,7609.0
2020-08-24 15:20:00,418.1,418.56,418.1,418.5,13236.0,412.928,413.3823,412.928,413.323,13236.0
2020-08-24 15:30:00,418.45,418.98,418.4,418.63,15654.0,413.2736,413.7971,413.2242,413.4514,15654.0
2020-08-24 15:40:00,418.66,419.64,418.65,419.64,17117.0,413.481,414.4489,413.4712,414.4489,17117.0
2020-08-24 15:50:00,419.48,420.11,419.45,419.77,64248.0,414.2909,414.9131,414.2613,414.5773,64248.0
2020-08-25 09:30:00,420.16,421.35,418.3,419.16,65978.0,414.9625,416.1378,413.1255,413.9748,65978.0
2020-08-25 09:40:00,419.18,422.5,419.14,420.07,52437.0,413.9946,417.2735,413.9551,414.8736,52437.0
2020-08-25 09:50:00,419.96,422.69,419.74,422.65,13097.0,414.7649,417.4612,414.5477,417.4217,13097.0
2020-08-25 10:00:00,422.23,422.38,420.45,421.22,14141.0,417.0069,417.155,415.2489,416.0094,14141.0
2020-08-25 10:10:00,421.34,422.76,421.01,422.16,11810.0,416.1279,417.5303,415.802,416.9377,11810.0
2020-08-25 10:20:00,422.13,422.46,421.46,421.78,9174.0,416.9081,417.234,416.2464,416.5624,9174.0
2020-08-25 10:30:00,421.6,422.92,421.4,422.5,12519.0,416.3847,417.6883,416.1871,417.2735,12519.0
2020-08-25 10:40:00,422.36,422.56,421.34,421.49,11570.0,417.1353,417.3328,416.1279,416.276,11570.0
2020-08-25 10:50:00,421.16,421.5,420.41,421.5,7351.0,415.9501,416.2859,415.2094,416.2859,7351.0
2020-08-25 11:00:00,421.16,421.74,421.16,421.68,10366.0,415.9501,416.5229,415.9501,416.4637,10366.0
2020-08-25 11:10:00,421.69,423.17,421.69,423.11,7367.0,416.4735,417.9352,416.4735,417.876,7367.0
2020-08-25 11:20:00,423.12,423.45,422.88,422.89,5416.0,417.8859,418.2118,417.6488,417.6587,5416.0
2020-08-25 11:30:00,423.0,423.08,421.75,422.16,8969.0,417.7673,417.8464,416.5328,416.9377,8969.0
2020-08-25 11:40:00,422.01,422.27,421.55,421.8,10493.0,416.7896,417.0464,416.3353,416.5822,10493.0
2020-08-25 11:50:00,421.67,421.93,421.57,421.84,6786.0,416.4538,416.7106,416.355,416.6217,6786.0
2020-08-25 12:00:00,421.89,422.33,421.47,422.27,12743.0,416.6711,417.1056,416.2563,417.0464,12743.0
2020-08-25 12:10:00,422.29,422.38,421.56,422.36,7629.0,417.0661,417.155,416.3452,417.1353,7629.0
2020-08-25 12:20:00,422.37,422.5,421.88,422.21,6286.0,417.1451,417.2735,416.6612,416.9871,6286.0
2020-08-25 12:30:00,422.08,422.29,421.88,422.17,4806.0,416.8587,417.0661,416.6612,416.9476,4806.0
2020-08-25 12:40:00,422.2,422.29,421.3,421.3,11056.0,416.9772,417.0661,416.0884,416.0884,11056.0
2020-08-25 12:50:00,421.25,421.69,420.93,421.67,16651.0,416.039,416.4735,415.7229,416.4538,16651.0
2020-08-25 13:00:00,421.47,421.74,421.07,421.74,8268.0,416.2563,416.5229,415.8612,416.5229,8268.0
2020-08-25 13:10:00,421.74,422.04,421.65,421.79,4010.0,416.5229,416.8192,416.434,416.5723,4010.0
2020-08-25 13:20:00,421.64,421.97,421.31,421.72,5996.0,416.4242,416.7501,416.0982,416.5032,5996.0
2020-08-25 13:30:00,421.59,422.04,421.48,421.72,5353.0,416.3748,416.8192,416.2661,416.5032,5353.0
2020-08-25 13:40:00,421.52,421.63,421.31,421.31,8221.0,416.3057,416.4143,416.0982,416.0982,8221.0
2020-08-25 13:50:00,421.38,421.69,421.22,421.24,8019.0,416.1674,416.4735,416.0094,416.0291,8019.0
2020-08-25 14:00:00,421.18,421.52,421.17,421.26,3620.0,415.9699,416.3057,415.96,416.0489,3620.0
2020-08-25 14:10:00,421.36,421.65,421.18,421.65,4919.0,416.1476,416.434,415.9699,416.434,4919.0
2020-08-25 14:20:00,421.64,422.07,421.56,422.02,6828.0,416.4242,416.8488,416.3452,416.7995,6828.0
2020-08-25 14:30:00,421.91,422.38,421.91,422.29,5253.0,416.6908,417.155,416.6908,417.0661,5253.0
2020-08-25 14:40:00,422.44,422.44,421.92,422.0,3215.0,417.2143,417.2143,416.7007,416.7797,3215.0
2020-08-25 14:50:00,422.05,422.89,421.95,422.89,5808.0,416.8291,417.6587,416.7303,417.6587,5808.0
2020-08-25 15:00:00,422.7,422.74,422.34,422.48,4081.0,417.4711,417.5106,417.1155,417.2538,4081.0
2020-08-25 15:10:00,422.39,422.57,422.14,422.14,4980.0,417.1649,417.3427,416.918,416.918,4980.0
2020-08-25 15:20:00,422.23,422.37,421.89,422.31,10582.0,417.0069,417.1451,416.6711,417.0859,10582.0
2020-08-25 15:30:00,422.3,422.95,422.19,422.75,12149.0,417.076,417.718,416.9674,417.5204,12149.0
2020-08-25 15:40:00,422.77,422.96,422.38,422.51,13305.0,417.5402,417.7278,417.155,417.2834,13305.0
2020-08-25 15:50:00,422.22,422.67,421.81,422.29,62386.0,416.997,417.4414,416.5921,417.0661,62386.0
2020-08-26 09:30:00,421.43,423.08,420.84,422.26,56512.0,416.2168,417.8464,415.6341,417.0365,56512.0
2020-08-26 09:40:00,422.22,422.43,420.96,421.92,19046.0,416.997,417.2044,415.7526,416.7007,19046.0
2020-08-26 09:50:00,421.85,421.85,420.93,421.5,11758.0,416.6316,416.6316,415.7229,416.2859,11758.0
2020-08-26 10:00:00,421.64,421.91,421.12,421.29,12239.0,416.4242,416.6908,415.9106,416.0785,12239.0
2020-08-26 10:10:00,421.26,421.62,420.64,421.49,3606.0,416.0489,416.4044,415.4365,416.276,3606.0
2020-08-26 10:20:00,421.56,423.85,421.55,423.75,11041.0,416.3452,418.6068,416.3353,418.5081,11041.0
2020-08-26 10:30:00,423.56,424.19,423.34,423.94,7843.0,418.3204,418.9426,418.1031,418.6957,7843.0
2020-08-26 10:40:00,423.84,424.56,423.55,424.45,7333.0,418.597,419.308,418.3105,419.1994,7333.0
2020-08-26 10:50:00,424.4,424.63,423.4,423.61,17069.0,419.15,419.3772,418.1624,418.3698,17069.0
2020-08-26 11:00:00,423.96,424.33,423.15,423.82,6165.0,418.7155,419.0809,417.9155,418.5772,6165.0
2020-08-26 11:10:00,423.76,423.91,422.98,423.0,4577.0,418.5179,418.6661,417.7476,417.7673,4577.0
2020-08-26 11:20:00,423.07,423.76,422.83,423.76,4699.0,417.8365,418.5179,417.5994,418.5179,4699.0
2020-08-26 11:30:00,423.93,424.19,423.73,423.93,6527.0,418.6858,418.9426,418.4883,418.6858,6527.0
2020-08-26 11:40:00,423.97,424.89,423.76,423.86,7002.0,418.7253,419.634,418.5179,418.6167,7002.0
2020-08-26 11:50:00,423.86,424.65,423.68,423.69,6145.0,418.6167,419.3969,418.4389,418.4488,6145.0
2020-08-26 12:00:00,423.68,424.71,423.63,424.04,6544.0,418.4389,419.4562,418.3895,418.7945,6544.0
2020-08-26 12:10:00,424.08,424.5,423.91,424.5,4363.0,418.834,419.2488,418.6661,419.2488,4363.0
2020-08-26 12:20:00,424.58,425.2,424.41,425.01,6440.0,419.3278,419.9401,419.1599,419.7525,6440.0
2020-08-26 12:30:00,424.86,425.03,424.57,424.7,4635.0,419.6043,419.7722,419.3179,419.4463,4635.0
2020-08-26 12:40:00,424.58,424.65,424.43,424.54,5035.0,419.3278,419.3969,419.1797,419.2883,5035.0
2020-08-26 12:50:00,424.65,424.93,424.54,424.6,4925.0,419.3969,419.6735,419.2883,419.3475,4925.0
2020-08-26 13:00:00,424.67,425.46,424.66,425.09,5087.0,419.4167,420.1969,419.4068,419.8315,5087.0
2020-08-26 13:10:00,425.22,425.61,424.89,425.57,10785.0,419.9599,420.3451,419.634,420.3056,10785.0
2020-08-26 13:20:00,425.58,425.61,424.99,425.15,5712.0,420.3154,420.3451,419.7327,419.8907,5712.0
2020-08-26 13:30:00,425.13,425.51,425.13,425.5,4713.0,419.871,420.2463,419.871,420.2364,4713.0
2020-08-26 13:40:00,425.57,426.17,425.39,426.16,5426.0,420.3056,420.8981,420.1278,420.8883,5426.0
2020-08-26 13:50:00,426.44,426.45,425.79,425.86,8358.0,421.1648,421.1747,420.5228,420.592,8358.0
2020-08-26 14:00:00,426.02,427.06,425.79,427.05,4915.0,420.75,421.7771,420.5228,421.7672,4915.0
2020-08-26 14:10:00,426.94,427.37,426.55,427.37,5712.0,421.6586,422.0833,421.2734,422.0833,5712.0
2020-08-26 14:20:00,427.25,427.64,427.07,427.07,7185.0,421.9648,422.3499,421.787,421.787,7185.0
2020-08-26 14:30:00,427.14,427.42,426.08,426.66,7820.0,421.8561,422.1327,420.8092,421.3821,7820.0
2020-08-26 14:40:00,426.67,426.71,426.03,426.53,4757.0,421.3919,421.4314,420.7599,421.2537,4757.0
2020-08-26 14:50:00,426.46,426.58,424.96,425.0,17463.0,421.1845,421.3031,419.7031,419.7426,17463.0
2020-08-26 15:00:00,425.05,426.28,424.81,426.17,9174.0,419.792,421.0068,419.555,420.8981,9174.0
2020-08-26 15:10:00,426.15,426.15,424.83,425.09,14115.0,420.8784,420.8784,419.5747,419.8315,14115.0
2020-08-26 15:20:00,425.02,425.64,424.9,425.18,17971.0,419.7624,420.3747,419.6438,419.9204,17971.0
2020-08-26 15:30:00,425.28,425.51,424.58,425.02,19563.0,420.0191,420.2463,419.3278,419.7624,19563.0
2020-08-26 15:40:00,424.95,425.44,424.77,425.41,25000.0,419.6932,420.1772,419.5154,420.1475,25000.0
2020-08-26 15:50:00,425.56,426.06,425.33,425.68,46421.0,420.2957,420.7895,420.0685,420.4142,46421.0
2020-08-27 09:30:00,409.3,410.43,402.67,403.02,237501.0,404.2368,405.3528,397.6888,398.0345,237501.0
2020-08-27 09:40:00,402.99,411.74,402.98,411.3,121936.0,398.0049,406.6466,397.995,406.2121,121936.0
2020-08-27 09:50:00,411.42,412.31,410.11,411.8,82297.0,406.3306,407.2096,405.0368,406.7059,82297.0
2020-08-27 10:00:00,411.78,412.1,409.69,409.87,53552.0,406.6861,407.0022,404.622,404.7998,53552.0
2020-08-27 10:10:00,409.82,411.14,408.68,410.96,43208.0,404.7504,406.0541,403.6245,405.8763,43208.0
2020-08-27 10:20:00,411.23,413.34,411.08,413.08,23518.0,406.1429,408.2268,405.9948,407.9701,23518.0
2020-08-27 10:30:00,412.86,414.2,412.82,414.16,44954.0,407.7528,409.0762,407.7133,409.0367,44954.0
2020-08-27 10:40:00,414.32,414.84,413.4,414.34,27077.0,409.1947,409.7083,408.2861,409.2145,27077.0
2020-08-27 10:50:00,414.52,415.28,413.68,415.22,37385.0,409.3922,410.1428,408.5626,410.0836,37385.0
2020-08-27 11:00:00,415.34,417.5,415.34,416.77,48087.0,410.2021,412.3354,410.2021,411.6144,48087.0
2020-08-27 11:10:00,416.66,417.65,416.39,417.02,36117.0,411.5058,412.4835,411.2391,411.8613,36117.0
2020-08-27 11:20:00,416.95,417.53,416.4,416.62,28536.0,411.7922,412.365,411.249,411.4663,28536.0
2020-08-27 11:30:00,416.61,418.22,416.31,417.83,24673.0,411.4564,413.0465,411.1601,412.6613,24673.0
2020-08-27 11:40:00,417.82,419.67,417.62,418.43,38852.0,412.6514,414.4785,412.4539,413.2539,38852.0
2020-08-27 11:50:00,418.41,419.94,418.4,419.38,25964.0,413.2341,414.7452,413.2242,414.1921,25964.0
2020-08-27 12:00:00,419.09,419.23,418.39,418.91,16752.0,413.9057,414.044,413.2144,413.7279,16752.0
2020-08-27 12:10:00,418.82,418.84,417.51,417.51,11102.0,413.6391,413.6588,412.3453,412.3453,11102.0
2020-08-27 12:20:00,417.51,417.51,416.44,416.44,14618.0,412.3453,412.3453,411.2885,411.2885,14618.0
2020-08-27 12:30:00,416.57,417.03,416.19,416.69,9423.0,411.4169,411.8712,411.0416,411.5354,9423.0
2020-08-27 12:40:00,416.6,416.89,415.9,416.21,16389.0,411.4465,411.7329,410.7552,411.0613,16389.0
2020-08-27 12:50:00,416.42,416.54,414.91,415.1,25725.0,411.2687,411.3873,409.7774,409.9651,25725.0
2020-08-27 13:00:00,414.95,416.29,414.95,415.93,11540.0,409.8169,411.1403,409.8169,410.7848,11540.0
2020-08-27 13:10:00,416.05,418.57,415.88,418.14,19318.0,410.9033,413.3921,410.7354,412.9675,19318.0
2020-08-27 13:20:00,418.04,418.35,417.83,418.19,16067.0,412.8687,413.1749,412.6613,413.0168,16067.0
2020-08-27 13:30:00,418.04,418.4,417.85,418.1,11939.0,412.8687,413.2242,412.681,412.928,11939.0
2020-08-27 13:40:00,418.0,419.17,417.8,418.82,11115.0,412.8292,413.9847,412.6317,413.6391,11115.0
2020-08-27 13:50:00,418.66,419.52,418.5,419.44,11178.0,413.481,414.3304,413.323,414.2514,11178.0
2020-08-27 14:00:00,419.34,419.99,419.24,419.98,24190.0,414.1526,414.7946,414.0539,414.7847,24190.0
2020-08-27 14:10:00,419.92,420.84,419.82,420.39,11513.0,414.7254,415.6341,414.6267,415.1896,11513.0
2020-08-27 14:20:00,420.47,420.88,420.06,420.88,15632.0,415.2686,415.6736,414.8637,415.6736,15632.0
2020-08-27 14:30:00,421.05,421.95,421.0,421.53,10658.0,415.8415,416.7303,415.7921,416.3155,10658.0
2020-08-27 14:40:00,421.7,422.0,421.0,421.88,18492.0,416.4834,416.7797,415.7921,416.6612,18492.0
2020-08-27 14:50:00,422.02,422.17,421.25,421.8,12355.0,416.7995,416.9476,416.039,416.5822,12355.0
2020-08-27 15:00:00,421.71,422.8,421.66,422.62,26995.0,416.4933,417.5698,416.4439,417.392,26995.0
2020-08-27 15:10:00,422.49,423.0,422.26,422.93,11595.0,417.2637,417.7673,417.0365,417.6982,11595.0
2020-08-27 15:20:00,422.88,423.82,422.79,423.1,27835.0,417.6488,418.5772,417.5599,417.8661,27835.0
2020-08-27 15:30:00,423.17,423.59,422.82,422.86,27985.0,417.9352,418.35,417.5896,417.6291,27985.0
2020-08-27 15:40:00,422.71,423.11,421.86,421.9,28010.0,417.4809,417.876,416.6414,416.6809,28010.0
2020-08-27 15:50:00,421.93,421.93,420.34,420.34,94724.0,416.7106,416.7106,415.1402,415.1402,94724.0
2020-08-28 09:30:00,420.0,421.23,417.77,420.02,58160.0,414.8045,416.0192,412.602,414.8242,58160.0
2020-08-28 09:40:00,420.24,420.6,416.37,416.52,27485.0,415.0415,415.397,411.2194,411.3675,27485.0
2020-08-28 09:50:00,416.5,417.83,415.98,417.83,33101.0,411.3477,412.6613,410.8342,412.6613,33101.0
2020-08-28 10:00:00,417.95,418.45,417.21,417.73,22853.0,412.7798,413.2736,412.049,412.5625,22853.0
2020-08-28 10:10:00,417.56,417.56,416.16,416.41,15606.0,412.3946,412.3946,411.012,411.2589,15606.0
2020-08-28 10:20:00,416.4,416.4,415.17,415.97,48180.0,411.249,411.249,410.0342,410.8243,48180.0
2020-08-28 10:30:00,415.92,417.35,415.91,417.18,18491.0,410.7749,412.1872,410.765,412.0193,18491.0
2020-08-28 10:40:00,417.18,418.07,416.59,416.89,19602.0,412.0193,412.8983,411.4366,411.7329,19602.0
2020-08-28 10:50:00,417.05,417.54,416.53,417.46,19140.0,411.8909,412.3749,411.3774,412.2959,19140.0
2020-08-28 11:00:00,417.56,418.37,417.43,418.02,6722.0,412.3946,413.1946,412.2662,412.8489,6722.0
2020-08-28 11:10:00,417.99,418.62,417.99,418.42,9509.0,412.8193,413.4415,412.8193,413.244,9509.0
2020-08-28 11:20:00,418.43,419.02,418.42,418.77,10344.0,413.2539,413.8366,413.244,413.5897,10344.0
2020-08-28 11:30:00,418.58,418.78,418.09,418.24,8449.0,413.402,413.5995,412.9181,413.0662,8449.0
2020-08-28 11:40:00,418.09,418.31,417.86,418.18,6167.0,412.9181,413.1354,412.6909,413.007,6167.0
2020-08-28 11:50:00,418.27,419.31,418.27,419.08,7314.0,413.0959,414.123,413.0959,413.8958,7314.0
2020-08-28 12:00:00,418.98,420.24,418.85,420.19,12408.0,413.7971,415.0415,413.6687,414.9921,12408.0
2020-08-28 12:10:00,420.15,420.2,419.36,419.81,8996.0,414.9526,415.002,414.1724,414.6168,8996.0
2020-08-28 12:20:00,419.79,419.79,419.19,419.61,9384.0,414.5971,414.5971,414.0045,414.4193,9384.0
2020-08-28 12:30:00,419.66,420.08,419.41,420.08,7524.0,414.4687,414.8835,414.2218,414.8835,7524.0
2020-08-28 12:40:00,419.98,421.49,419.98,421.45,12861.0,414.7847,416.276,414.7847,416.2365,12861.0
2020-08-28 12:50:00,421.33,422.19,421.22,421.73,10209.0,416.118,416.9674,416.0094,416.5131,10209.0
2020-08-28 13:00:00,421.85,421.95,421.1,421.1,11861.0,416.6316,416.7303,415.8908,415.8908,11861.0
2020-08-28 13:10:00,421.18,421.44,420.76,421.44,8333.0,415.9699,416.2266,415.5551,416.2266,8333.0
2020-08-28 13:20:00,421.46,421.48,420.76,420.97,11215.0,416.2464,416.2661,415.5551,415.7625,11215.0
2020-08-28 13:30:00,420.91,421.56,420.91,421.46,11337.0,415.7032,416.3452,415.7032,416.2464,11337.0
2020-08-28 13:40:00,421.5,422.04,421.35,421.35,7799.0,416.2859,416.8192,416.1378,416.1378,7799.0
2020-08-28 13:50:00,421.23,422.21,421.23,421.87,7744.0,416.0192,416.9871,416.0192,416.6513,7744.0
2020-08-28 14:00:00,421.86,421.96,420.85,420.89,10505.0,416.6414,416.7402,415.6439,415.6834,10505.0
2020-08-28 14:10:00,420.93,421.44,420.78,421.17,10931.0,415.7229,416.2266,415.5748,415.96,10931.0
2020-08-28 14:20:00,421.24,421.24,420.58,420.95,19156.0,416.0291,416.0291,415.3773,415.7427,19156.0
2020-08-28 14:30:00,420.95,421.3,420.83,420.83,9948.0,415.7427,416.0884,415.6242,415.6242,9948.0
2020-08-28 14:40:00,420.83,422.44,420.83,422.4,8205.0,415.6242,417.2143,415.6242,417.1748,8205.0
2020-08-28 14:50:00,422.34,422.34,421.77,422.13,7931.0,417.1155,417.1155,416.5526,416.9081,7931.0
2020-08-28 15:00:00,422.2,423.07,422.2,422.89,13751.0,416.9772,417.8365,416.9772,417.6587,13751.0
2020-08-28 15:10:00,422.97,423.77,422.65,423.64,18989.0,417.7377,418.5278,417.4217,418.3994,18989.0
2020-08-28 15:20:00,423.64,423.67,422.73,422.79,22049.0,418.3994,418.4291,417.5007,417.5599,22049.0
2020-08-28 15:30:00,422.71,423.88,422.65,423.31,31415.0,417.4809,418.6365,417.4217,418.0735,31415.0
2020-08-28 15:40:00,423.29,423.51,422.87,423.43,32834.0,418.0538,418.271,417.639,418.192,32834.0
2020-08-28 15:50:00,423.43,424.73,423.14,424.48,118432.0,418.192,419.4759,417.9056,419.229,118432.0
2020-08-31 09:30:00,425.49,427.32,424.96,426.23,37426.0,420.2265,422.0339,419.7031,420.9574,37426.0
2020-08-31 09:40:00,426.02,427.83,426.02,427.0,15188.0,420.75,422.5376,420.75,421.7179,15188.0
2020-08-31 09:50:00,427.84,428.53,426.62,427.32,14192.0,422.5475,423.2289,421.3426,422.0339,14192.0
2020-08-31 10:00:00,427.64,428.54,427.35,428.23,10146.0,422.3499,423.2388,422.0635,422.9326,10146.0
2020-08-31 10:10:00,428.41,428.73,427.72,428.58,14646.0,423.1104,423.4265,422.429,423.2783,14646.0
2020-08-31 10:20:00,428.72,429.21,428.34,429.17,10471.0,423.4166,423.9005,423.0413,423.861,10471.0
2020-08-31 10:30:00,429.15,430.17,429.06,430.09,17905.0,423.8413,424.8486,423.7524,424.7696,17905.0
2020-08-31 10:40:00,430.04,431.4,429.96,431.27,15843.0,424.7203,426.0634,424.6412,425.935,15843.0
2020-08-31 10:50:00,431.47,433.11,431.0,432.93,19285.0,426.1326,427.7523,425.6684,427.5745,19285.0
2020-08-31 11:00:00,433.12,433.45,432.26,432.27,15094.0,427.7622,428.0881,426.9128,426.9227,15094.0
2020-08-31 11:10:00,432.14,432.72,431.49,431.49,13312.0,426.7943,427.3671,426.1523,426.1523,13312.0
2020-08-31 11:20:00,431.32,431.4,429.8,429.98,30046.0,425.9844,426.0634,424.4832,424.661,30046.0
2020-08-31 11:30:00,430.08,430.92,429.67,430.73,21486.0,424.7598,425.5894,424.3548,425.4017,21486.0
2020-08-31 11:40:00,430.72,431.0,430.09,430.19,12756.0,425.3918,425.6684,424.7696,424.8684,12756.0
2020-08-31 11:50:00,430.3,430.8,430.3,430.31,6330.0,424.977,425.4709,424.977,424.9869,6330.0
2020-08-31 12:00:00,430.17,430.98,430.13,430.82,9189.0,424.8486,425.6486,424.8091,425.4906,9189.0
2020-08-31 12:10:00,430.91,431.39,430.66,431.37,8892.0,425.5795,426.0536,425.3326,426.0338,8892.0
2020-08-31 12:20:00,431.47,431.52,430.69,431.09,8473.0,426.1326,426.1819,425.3622,425.7573,8473.0
2020-08-31 12:30:00,431.3,431.52,431.05,431.19,8302.0,425.9647,426.1819,425.7178,425.856,8302.0
2020-08-31 12:40:00,431.3,431.58,430.76,430.84,9423.0,425.9647,426.2412,425.4313,425.5104,9423.0
2020-08-31 12:50:00,430.84,431.39,430.68,430.68,9188.0,425.5104,426.0536,425.3523,425.3523,9188.0
2020-08-31 13:00:00,430.61,430.61,429.34,429.34,12493.0,425.2832,425.2832,424.0289,424.0289,12493.0
2020-08-31 13:10:00,429.3,429.65,429.23,429.53,8398.0,423.9894,424.3351,423.9203,424.2166,8398.0
2020-08-31 13:20:00,429.52,429.56,428.32,428.8,24167.0,424.2067,424.2462,423.0215,423.4956,24167.0
2020-08-31 13:30:00,428.85,429.08,428.12,428.12,7421.0,423.545,423.7721,422.824,422.824,7421.0
2020-08-31 13:40:00,428.12,428.58,427.86,428.04,29525.0,422.824,423.2783,422.5672,422.745,29525.0
2020-08-31 13:50:00,428.12,428.36,427.49,427.58,7105.0,422.824,423.061,422.2018,422.2907,7105.0
2020-08-31 14:00:00,427.51,427.51,426.67,426.89,5652.0,422.2216,422.2216,421.3919,421.6092,5652.0
2020-08-31 14:10:00,426.9,428.07,426.87,427.34,34897.0,421.6191,422.7746,421.5895,422.0537,34897.0
2020-08-31 14:20:00,427.19,427.84,427.06,427.15,4707.0,421.9055,422.5475,421.7771,421.866,4707.0
2020-08-31 14:30:00,427.1,428.08,426.96,427.96,32520.0,421.8166,422.7845,421.6784,422.666,32520.0
2020-08-31 14:40:00,428.32,428.76,428.11,428.23,3881.0,423.0215,423.4561,422.8141,422.9326,3881.0
2020-08-31 14:50:00,428.26,428.63,428.26,428.53,4714.0,422.9623,423.3277,422.9623,423.2289,4714.0
2020-08-31 15:00:00,428.54,428.93,428.28,428.81,9097.0,423.2388,423.624,422.982,423.5055,9097.0
2020-08-31 15:10:00,428.92,428.92,427.83,428.04,7903.0,423.6141,423.6141,422.5376,422.745,7903.0
2020-08-31 15:20:00,428.01,428.65,427.86,428.42,42486.0,422.7154,423.3475,422.5672,423.1203,42486.0
2020-08-31 15:30:00,428.46,428.69,428.1,428.32,14363.0,423.1598,423.387,422.8043,423.0215,14363.0
2020-08-31 15:40:00,428.29,429.43,428.04,429.04,31318.0,422.9919,424.1178,422.745,423.7326,31318.0
2020-08-31 15:50:00,429.1,429.91,428.06,428.87,161468.0,423.7919,424.5919,422.7647,423.5647,161468.0
2020-09-01 09:30:00,432.15,435.53,430.55,434.87,75645.0,426.8042,430.1423,425.2239,429.4905,75645.0
2020-09-01 09:40:00,434.6,434.88,430.84,431.38,66086.0,429.2238,429.5004,425.5104,426.0437,66086.0
2020-09-01 09:50:00,431.63,431.98,430.8,431.98,20715.0,426.2906,426.6363,425.4709,426.6363,20715.0
2020-09-01 10:00:00,432.21,432.67,431.7,431.7,34281.0,426.8634,427.3177,426.3597,426.3597,34281.0
2020-09-01 10:10:00,431.8,432.27,431.34,432.17,18949.0,426.4585,426.9227,426.0042,426.8239,18949.0
2020-09-01 10:20:00,432.26,432.67,431.38,432.67,27005.0,426.9128,427.3177,426.0437,427.3177,27005.0
2020-09-01 10:30:00,432.84,433.52,431.97,432.58,13728.0,427.4856,428.1572,426.6264,427.2288,13728.0
2020-09-01 10:40:00,432.63,432.84,431.92,432.58,23851.0,427.2782,427.4856,426.577,427.2288,23851.0
2020-09-01 10:50:00,432.74,432.86,432.23,432.66,20481.0,427.3869,427.5054,426.8832,427.3078,20481.0
2020-09-01 11:00:00,432.67,433.13,432.08,432.37,10811.0,427.3177,427.772,426.735,427.0214,10811.0
2020-09-01 11:10:00,432.27,433.33,432.26,433.05,11763.0,426.9227,427.9696,426.9128,427.693,11763.0
2020-09-01 11:20:00,432.75,433.22,432.0,433.16,38962.0,427.3967,427.8609,426.656,427.8017,38962.0
2020-09-01 11:30:00,433.04,433.19,432.13,432.81,45615.0,427.6831,427.8313,426.7844,427.456,45615.0
2020-09-01 11:40:00,432.87,433.1,431.76,431.88,11704.0,427.5152,427.7424,426.419,426.5375,11704.0
2020-09-01 11:50:00,432.06,432.06,431.22,431.72,14470.0,426.7153,426.7153,425.8857,426.3795,14470.0
2020-09-01 12:00:00,431.67,432.14,431.62,432.13,8274.0,426.3301,426.7943,426.2807,426.7844,8274.0
2020-09-01 12:10:00,432.25,432.53,431.97,432.44,7442.0,426.9029,427.1795,426.6264,427.0906,7442.0
2020-09-01 12:20:00,432.45,432.64,432.13,432.58,8347.0,427.1004,427.2881,426.7844,427.2288,8347.0
2020-09-01 12:30:00,432.51,432.51,432.02,432.37,6321.0,427.1597,427.1597,426.6758,427.0214,6321.0
2020-09-01 12:40:00,432.53,432.53,432.0,432.19,10221.0,427.1795,427.1795,426.656,426.8437,10221.0
2020-09-01 12:50:00,432.08,432.64,431.94,432.19,47934.0,426.735,427.2881,426.5968,426.8437,47934.0
2020-09-01 13:00:00,432.27,432.5,431.87,431.9,35811.0,426.9227,427.1498,426.5276,426.5572,35811.0
2020-09-01 13:10:00,431.96,432.14,431.68,432.01,13721.0,426.6165,426.7943,426.34,426.6659,13721.0
2020-09-01 13:20:00,432.01,432.36,431.89,432.13,10847.0,426.6659,427.0116,426.5474,426.7844,10847.0
2020-09-01 13:30:00,432.15,432.45,432.0,432.41,7771.0,426.8042,427.1004,426.656,427.0609,7771.0
2020-09-01 13:40:00,432.41,433.53,432.41,433.1,12867.0,427.0609,428.1671,427.0609,427.7424,12867.0
2020-09-01 13:50:00,433.0,434.12,432.93,434.01,15934.0,427.6436,428.7498,427.5745,428.6411,15934.0
2020-09-01 14:00:00,434.2,434.7,434.01,434.52,8305.0,428.8288,429.3226,428.6411,429.1448,8305.0
2020-09-01 14:10:00,434.54,435.36,434.52,435.19,14040.0,429.1646,429.9744,429.1448,429.8065,14040.0
2020-09-01 14:20:00,435.0,435.32,434.54,434.88,8825.0,429.6189,429.9349,429.1646,429.5004,8825.0
2020-09-01 14:30:00,434.86,435.48,434.69,435.06,11433.0,429.4806,430.093,429.3127,429.6782,11433.0
2020-09-01 14:40:00,434.96,435.43,434.77,434.89,6129.0,429.5794,430.0436,429.3917,429.5103,6129.0
2020-09-01 14:50:00,435.02,435.75,434.81,435.75,8652.0,429.6387,430.3596,429.4312,430.3596,8652.0
2020-09-01 15:00:00,435.56,435.59,434.94,435.01,7311.0,430.172,430.2016,429.5596,429.6288,7311.0
2020-09-01 15:10:00,435.07,435.1,434.24,434.65,10645.0,429.688,429.7177,428.8683,429.2732,10645.0
2020-09-01 15:20:00,434.48,434.97,434.07,434.13,12738.0,429.1053,429.5893,428.7004,428.7597,12738.0
2020-09-01 15:30:00,434.21,434.66,433.14,433.5,22313.0,428.8387,429.2831,427.7819,428.1375,22313.0
2020-09-01 15:40:00,433.51,434.16,433.27,433.27,33315.0,428.1473,428.7893,427.9103,427.9103,33315.0
2020-09-01 15:50:00,433.26,433.89,432.79,433.73,102480.0,427.9004,428.5226,427.4362,428.3646,102480.0
2020-09-02 09:30:00,434.5,435.09,431.35,432.17,38583.0,429.1251,429.7078,426.0141,426.8239,38583.0
2020-09-02 09:40:00,432.0,432.51,430.12,431.88,16752.0,426.656,427.1597,424.7993,426.5375,16752.0
2020-09-02 09:50:00,431.93,432.99,431.55,432.87,10318.0,426.5869,427.6338,426.2116,427.5152,10318.0
2020-09-02 10:00:00,432.05,432.48,430.59,431.71,12915.0,426.7054,427.1301,425.2635,426.3696,12915.0
2020-09-02 10:10:00,431.41,431.72,430.88,431.5,9601.0,426.0733,426.3795,425.5499,426.1622,9601.0
2020-09-02 10:20:00,431.25,432.84,431.0,432.62,15224.0,425.9153,427.4856,425.6684,427.2683,15224.0
2020-09-02 10:30:00,432.46,434.66,432.02,434.37,17624.0,427.1103,429.2831,426.6758,428.9967,17624.0
2020-09-02 10:40:00,434.25,434.84,433.39,434.79,10585.0,428.8782,429.4609,428.0288,429.4115,10585.0
2020-09-02 10:50:00,434.67,434.99,433.74,434.41,18484.0,429.293,429.609,428.3745,429.0362,18484.0
2020-09-02 11:00:00,434.57,434.7,432.74,433.62,13814.0,429.1942,429.3226,427.3869,428.256,13814.0
2020-09-02 11:10:00,433.49,434.59,432.91,434.3,13020.0,428.1276,429.214,427.5548,428.9276,13020.0
2020-09-02 11:20:00,434.44,434.57,433.54,434.18,8317.0,429.0658,429.1942,428.177,428.809,8317.0
2020-09-02 11:30:00,434.13,435.02,433.97,435.02,11655.0,428.7597,429.6387,428.6016,429.6387,11655.0
2020-09-02 11:40:00,434.69,435.96,434.42,435.65,12272.0,429.3127,430.567,429.0461,430.2609,12272.0
2020-09-02 11:50:00,435.79,435.9,435.31,435.69,8542.0,430.3991,430.5078,429.9251,430.3004,8542.0
2020-09-02 12:00:00,435.54,436.49,435.21,436.06,9224.0,430.1522,431.0905,429.8263,430.6658,9224.0
2020-09-02 12:10:00,436.07,436.19,435.42,435.49,12960.0,430.6757,430.7942,430.0337,430.1028,12960.0
2020-09-02 12:20:00,435.46,435.88,435.43,435.83,6263.0,430.0732,430.488,430.0436,430.4386,6263.0
2020-09-02 12:30:00,435.75,435.96,434.96,435.1,19001.0,430.3596,430.567,429.5794,429.7177,19001.0
2020-09-02 12:40:00,435.11,436.24,435.1,436.08,13357.0,429.7275,430.8436,429.7177,430.6855,13357.0
2020-09-02 12:50:00,436.1,437.49,436.1,437.39,7739.0,430.7053,432.0781,430.7053,431.9793,7739.0
2020-09-02 13:00:00,437.35,437.91,437.02,437.18,7561.0,431.9398,432.4929,431.6139,431.7719,7561.0
2020-09-02 13:10:00,437.2,438.19,437.2,437.99,10829.0,431.7917,432.7694,431.7917,432.5719,10829.0
2020-09-02 13:20:00,437.92,438.41,437.81,437.89,8404.0,432.5028,432.9867,432.3941,432.4731,8404.0
2020-09-02 13:30:00,438.02,438.64,437.66,438.5,7531.0,432.6015,433.2139,432.246,433.0756,7531.0
2020-09-02 13:40:00,438.39,438.85,438.3,438.3,7063.0,432.967,433.4213,432.8781,432.8781,7063.0
2020-09-02 13:50:00,438.18,438.25,437.49,437.91,8669.0,432.7596,432.8287,432.0781,432.4929,8669.0
2020-09-02 14:00:00,438.02,438.19,437.22,438.17,7848.0,432.6015,432.7694,431.8114,432.7497,7848.0
2020-09-02 14:10:00,438.12,438.76,437.6,438.75,11195.0,432.7003,433.3324,432.1867,433.3225,11195.0
2020-09-02 14:20:00,438.8,439.28,438.8,439.13,12556.0,433.3719,433.846,433.3719,433.6978,12556.0
2020-09-02 14:30:00,438.96,439.31,438.43,438.53,7869.0,433.5299,433.8756,433.0065,433.1052,7869.0
2020-09-02 14:40:00,438.4,438.81,438.05,438.81,6763.0,432.9768,433.3818,432.6312,433.3818,6763.0
2020-09-02 14:50:00,438.78,438.93,438.3,438.84,17543.0,433.3521,433.5003,432.8781,433.4114,17543.0
2020-09-02 15:00:00,438.87,439.3,438.34,438.7,15361.0,433.441,433.8657,432.9176,433.2731,15361.0
2020-09-02 15:10:00,438.7,439.4,438.69,439.25,17221.0,433.2731,433.9645,433.2633,433.8163,17221.0
2020-09-02 15:20:00,439.2,439.2,438.51,438.81,18528.0,433.7669,433.7669,433.0855,433.3818,18528.0
2020-09-02 15:30:00,438.83,440.15,438.82,440.0,40196.0,433.4015,434.7052,433.3916,434.557,40196.0
2020-09-02 15:40:00,440.12,441.44,439.74,441.36,33974.0,434.6756,435.9792,434.3003,435.9002,33974.0
2020-09-02 15:50:00,441.44,441.96,440.64,440.85,90566.0,435.9792,436.4928,435.1891,435.3965,90566.0
2020-09-03 09:30:00,438.11,438.93,433.49,434.66,40044.0,432.6904,433.5003,428.1276,429.2831,40044.0
2020-09-03 09:40:00,434.45,434.85,430.54,432.17,17745.0,429.0757,429.4708,425.2141,426.8239,17745.0
2020-09-03 09:50:00,432.12,432.2,430.31,431.34,26411.0,426.7745,426.8535,424.9869,426.0042,26411.0
2020-09-03 10:00:00,431.44,432.76,431.21,432.13,14048.0,426.1029,427.4066,425.8758,426.7844,14048.0
2020-09-03 10:10:00,432.0,432.15,429.68,429.9,12089.0,426.656,426.8042,424.3647,424.582,12089.0
2020-09-03 10:20:00,429.45,429.45,427.11,428.36,39130.0,424.1376,424.1376,421.8265,423.061,39130.0
2020-09-03 10:30:00,428.13,428.9,427.87,428.71,35787.0,422.8339,423.5944,422.5771,423.4067,35787.0
2020-09-03 10:40:00,428.8,429.05,427.11,427.2,32856.0,423.4956,423.7425,421.8265,421.9154,32856.0
2020-09-03 10:50:00,427.29,429.02,426.0,426.79,35512.0,422.0043,423.7129,420.7302,421.5105,35512.0
2020-09-03 11:00:00,426.75,427.01,423.16,423.74,32991.0,421.471,421.7277,417.9254,418.4982,32991.0
2020-09-03 11:10:00,423.84,424.33,421.02,421.05,34129.0,418.597,419.0809,415.8118,415.8415,34129.0
2020-09-03 11:20:00,420.66,423.64,419.64,423.64,48347.0,415.4563,418.3994,414.4489,418.3994,48347.0
2020-09-03 11:30:00,423.94,425.7,422.78,424.21,17977.0,418.6957,420.4339,417.5501,418.9624,17977.0
2020-09-03 11:40:00,424.26,425.01,423.17,423.27,26112.0,419.0118,419.7525,417.9352,418.034,26112.0
2020-09-03 11:50:00,423.3,423.5,421.31,422.05,17161.0,418.0636,418.2612,416.0982,416.8291,17161.0
2020-09-03 12:00:00,422.33,422.33,420.32,420.94,12474.0,417.1056,417.1056,415.1205,415.7328,12474.0
2020-09-03 12:10:00,420.9,421.62,420.47,421.34,27289.0,415.6933,416.4044,415.2686,416.1279,27289.0
2020-09-03 12:20:00,421.31,421.49,420.42,420.65,19045.0,416.0982,416.276,415.2193,415.4464,19045.0
2020-09-03 12:30:00,420.8,421.37,418.11,418.95,15795.0,415.5946,416.1575,412.9378,413.7674,15795.0
2020-09-03 12:40:00,419.1,419.32,417.89,418.09,13178.0,413.9156,414.1329,412.7206,412.9181,13178.0
2020-09-03 12:50:00,418.44,418.52,416.8,416.8,18001.0,413.2638,413.3428,411.644,411.644,18001.0
2020-09-03 13:00:00,416.69,416.9,414.49,415.68,25768.0,411.5354,411.7428,409.3626,410.5379,25768.0
2020-09-03 13:10:00,415.7,417.57,415.63,416.15,28743.0,410.5576,412.4045,410.4885,411.0021,28743.0
2020-09-03 13:20:00,416.19,418.09,415.7,417.98,19543.0,411.0416,412.9181,410.5576,412.8094,19543.0
2020-09-03 13:30:00,417.68,417.68,415.75,415.95,17949.0,412.5132,412.5132,410.607,410.8046,17949.0
2020-09-03 13:40:00,415.86,416.72,415.75,415.75,17140.0,410.7157,411.565,410.607,410.607,17140.0
2020-09-03 13:50:00,415.87,417.6,415.86,417.28,34775.0,410.7255,412.4341,410.7157,412.1181,34775.0
2020-09-03 14:00:00,417.28,419.08,416.94,418.45,34073.0,412.1181,413.8958,411.7823,413.2736,34073.0
2020-09-03 14:10:00,418.25,419.17,417.76,418.21,17789.0,413.0761,413.9847,412.5922,413.0366,17789.0
2020-09-03 14:20:00,418.27,418.49,417.24,417.69,14820.0,413.0959,413.3131,412.0786,412.523,14820.0
2020-09-03 14:30:00,417.67,420.12,417.65,419.74,18447.0,412.5033,414.923,412.4835,414.5477,18447.0
2020-09-03 14:40:00,419.54,419.93,418.38,418.81,16377.0,414.3501,414.7353,413.2045,413.6292,16377.0
2020-09-03 14:50:00,418.67,419.15,417.45,417.69,15399.0,413.4909,413.965,412.286,412.523,15399.0
2020-09-03 15:00:00,418.06,418.25,416.92,417.57,15638.0,412.8885,413.0761,411.7626,412.4045,15638.0
2020-09-03 15:10:00,417.48,418.25,417.2,417.79,20031.0,412.3156,413.0761,412.0391,412.6218,20031.0
2020-09-03 15:20:00,417.75,417.75,416.61,416.75,25422.0,412.5823,412.5823,411.4564,411.5947,25422.0
2020-09-03 15:30:00,416.71,417.96,416.13,417.51,30714.0,411.5552,412.7897,410.9823,412.3453,30714.0
2020-09-03 15:40:00,417.46,418.4,416.41,416.55,27927.0,412.2959,413.2242,411.2589,411.3971,27927.0
2020-09-03 15:50:00,416.27,420.09,415.73,419.26,89962.0,411.1206,414.8933,410.5873,414.0736,89962.0
2020-09-04 09:30:00,419.63,419.97,415.21,417.55,95541.0,414.439,414.7748,410.0737,412.3848,95541.0
2020-09-04 09:40:00,417.58,417.69,413.85,413.86,22386.0,412.4144,412.523,408.7305,408.7404,22386.0
2020-09-04 09:50:00,413.59,414.34,412.22,413.44,34997.0,408.4737,409.2145,407.1207,408.3256,34997.0
2020-09-04 10:00:00,413.31,414.39,410.6,411.84,31127.0,408.1972,409.2639,405.5207,406.7454,31127.0
2020-09-04 10:10:00,411.86,412.0,407.3,407.3,34723.0,406.7651,406.9034,402.2616,402.2616,34723.0
2020-09-04 10:20:00,407.13,409.57,406.08,406.09,21257.0,402.0937,404.5035,401.0566,401.0665,21257.0
2020-09-04 10:30:00,406.28,408.1,404.02,405.54,47598.0,401.2542,403.0517,399.0221,400.5233,47598.0
2020-09-04 10:40:00,405.6,405.86,402.12,404.36,60895.0,400.5826,400.8394,397.1456,399.3579,60895.0
2020-09-04 10:50:00,404.36,406.29,403.01,403.15,61317.0,399.3579,401.2641,398.0246,398.1629,61317.0
2020-09-04 11:00:00,403.23,405.0,402.83,403.62,50895.0,398.2419,399.99,397.8469,398.6271,50895.0
2020-09-04 11:10:00,403.49,404.23,402.12,403.87,63236.0,398.4987,399.2295,397.1456,398.874,63236.0
2020-09-04 11:20:00,403.64,404.0,401.06,402.19,65233.0,398.6468,399.0024,396.0987,397.2148,65233.0
2020-09-04 11:30:00,402.2,404.89,402.2,404.63,84182.0,397.2246,399.8814,397.2246,399.6246,84182.0
2020-09-04 11:40:00,404.48,405.48,403.01,404.85,31326.0,399.4764,400.4641,398.0246,399.8419,31326.0
2020-09-04 11:50:00,404.77,406.94,404.41,406.23,18602.0,399.7629,401.906,399.4073,401.2048,18602.0
2020-09-04 12:00:00,406.26,406.48,405.14,405.48,19102.0,401.2344,401.4517,400.1283,400.4641,19102.0
2020-09-04 12:10:00,405.48,406.31,404.66,405.81,30627.0,400.4641,401.2838,399.6542,400.79,30627.0
2020-09-04 12:20:00,405.8,408.15,405.67,407.49,22323.0,400.7801,403.101,400.6517,402.4492,22323.0
2020-09-04 12:30:00,407.61,408.52,407.45,407.45,15226.0,402.5677,403.4665,402.4097,402.4097,15226.0
2020-09-04 12:40:00,407.54,408.68,407.29,407.78,23900.0,402.4986,403.6245,402.2517,402.7356,23900.0
2020-09-04 12:50:00,407.53,407.67,406.75,407.29,25243.0,402.4887,402.627,401.7184,402.2517,25243.0
2020-09-04 13:00:00,407.2,407.21,405.84,406.54,17679.0,402.1628,402.1727,400.8196,401.511,17679.0
2020-09-04 13:10:00,406.5,407.08,405.78,406.19,12769.0,401.4715,402.0443,400.7604,401.1653,12769.0
2020-09-04 13:20:00,405.98,406.88,405.8,406.17,13960.0,400.9579,401.8468,400.7801,401.1455,13960.0
2020-09-04 13:30:00,406.06,407.26,405.2,407.26,23983.0,401.0369,402.2221,400.1875,402.2221,23983.0
2020-09-04 13:40:00,407.28,407.39,406.18,406.3,12565.0,402.2418,402.3504,401.1554,401.2739,12565.0
2020-09-04 13:50:00,406.18,407.39,405.65,406.96,11413.0,401.1554,402.3504,400.632,401.9258,11413.0
2020-09-04 14:00:00,406.58,407.3,405.85,406.84,12503.0,401.5505,402.2616,400.8295,401.8072,12503.0
2020-09-04 14:10:00,406.74,407.42,406.09,407.05,10492.0,401.7085,402.3801,401.0665,402.0146,10492.0
2020-09-04 14:20:00,406.91,409.1,406.91,408.67,16327.0,401.8764,404.0393,401.8764,403.6146,16327.0
2020-09-04 14:30:00,408.45,409.61,408.12,409.41,21197.0,403.3973,404.543,403.0714,404.3455,21197.0
2020-09-04 14:40:00,409.55,410.62,409.25,409.9,35616.0,404.4837,405.5405,404.1874,404.8294,35616.0
2020-09-04 14:50:00,409.91,411.98,409.73,411.69,20663.0,404.8393,406.8837,404.6615,406.5973,20663.0
2020-09-04 15:00:00,411.21,411.66,410.6,410.92,17854.0,406.1232,406.5676,405.5207,405.8368,17854.0
2020-09-04 15:10:00,410.95,411.93,409.98,411.18,17236.0,405.8664,406.8343,404.9084,406.0936,17236.0
2020-09-04 15:20:00,411.24,412.13,411.01,411.42,25475.0,406.1528,407.0318,405.9257,406.3306,25475.0
2020-09-04 15:30:00,411.19,412.07,408.91,409.93,37773.0,406.1034,406.9726,403.8516,404.859,37773.0
2020-09-04 15:40:00,409.99,410.22,408.06,408.34,38799.0,404.9183,405.1454,403.0122,403.2887,38799.0
2020-09-04 15:50:00,408.07,410.21,407.53,409.98,100774.0,403.022,405.1356,402.4887,404.9084,100774.0
2020-09-08 09:30:00,407.99,408.81,403.71,408.09,94101.0,402.943,403.7529,398.716,403.0418,94101.0
2020-09-08 09:40:00,408.1,408.17,401.24,402.69,44749.0,403.0517,403.1208,396.2765,397.7086,44749.0
2020-09-08 09:50:00,403.11,408.07,403.11,407.49,14528.0,398.1234,403.022,398.1234,402.4492,14528.0
2020-09-08 10:00:00,407.5,407.79,403.47,405.32,21595.0,402.4591,402.7455,398.4789,400.3061,21595.0
2020-09-08 10:10:00,405.48,407.07,405.36,405.67,20223.0,400.4641,402.0344,400.3456,400.6517,20223.0
2020-09-08 10:20:00,405.37,406.01,404.51,405.07,25519.0,400.3554,400.9875,399.5061,400.0591,25519.0
2020-09-08 10:30:00,404.87,405.98,404.02,405.59,22752.0,399.8616,400.9579,399.0221,400.5727,22752.0
2020-09-08 10:40:00,406.12,406.34,402.81,402.81,16804.0,401.0962,401.3134,397.8271,397.8271,16804.0
2020-09-08 10:50:00,402.63,405.24,402.62,404.63,18239.0,397.6493,400.227,397.6395,399.6246,18239.0
2020-09-08 11:00:00,404.21,406.33,404.19,406.15,17000.0,399.2098,401.3036,399.19,401.1258,17000.0
2020-09-08 11:10:00,406.38,407.46,406.17,407.42,55186.0,401.3529,402.4196,401.1455,402.3801,55186.0
2020-09-08 11:20:00,407.21,407.56,406.62,407.22,8588.0,402.1727,402.5183,401.59,402.1825,8588.0
2020-09-08 11:30:00,407.27,407.27,405.32,405.37,11212.0,402.2319,402.2319,400.3061,400.3554,11212.0
2020-09-08 11:40:00,405.3,406.15,405.0,405.91,9793.0,400.2863,401.1258,399.99,400.8888,9793.0
2020-09-08 11:50:00,406.11,406.29,405.01,405.95,9537.0,401.0863,401.2641,399.9999,400.9283,9537.0
2020-09-08 12:00:00,406.0,406.13,405.01,405.71,11144.0,400.9776,401.106,399.9999,400.6912,11144.0
2020-09-08 12:10:00,405.85,406.05,404.37,404.37,8515.0,400.8295,401.027,399.3678,399.3678,8515.0
2020-09-08 12:20:00,404.53,405.14,404.06,404.06,12033.0,399.5258,400.1283,399.0616,399.0616,12033.0
2020-09-08 12:30:00,404.18,404.77,403.6,403.87,10522.0,399.1802,399.7629,398.6073,398.874,10522.0
2020-09-08 12:40:00,403.84,404.62,403.56,404.55,7257.0,398.8444,399.6147,398.5678,399.5456,7257.0
2020-09-08 12:50:00,404.53,405.47,404.44,405.27,10658.0,399.5258,400.4542,399.4369,400.2567,10658.0
2020-09-08 13:00:00,405.21,405.51,404.77,404.78,9476.0,400.1974,400.4937,399.7629,399.7727,9476.0
2020-09-08 13:10:00,404.77,405.88,404.7,405.77,8761.0,399.7629,400.8591,399.6937,400.7505,8761.0
2020-09-08 13:20:00,405.53,406.61,405.5,406.49,6044.0,400.5135,401.5801,400.4838,401.4616,6044.0
2020-09-08 13:30:00,406.26,406.64,405.89,406.64,9014.0,401.2344,401.6097,400.869,401.6097,9014.0
2020-09-08 13:40:00,406.68,407.88,406.67,407.72,13414.0,401.6492,402.8344,401.6394,402.6764,13414.0
2020-09-08 13:50:00,407.73,407.81,406.9,406.9,10829.0,402.6862,402.7652,401.8665,401.8665,10829.0
2020-09-08 14:00:00,407.0,407.54,405.86,405.94,26191.0,401.9653,402.4986,400.8394,400.9184,26191.0
2020-09-08 14:10:00,406.02,406.11,404.49,404.64,15091.0,400.9974,401.0863,399.4863,399.6345,15091.0
2020-09-08 14:20:00,404.8,405.3,404.03,404.03,15069.0,399.7925,400.2863,399.032,399.032,15069.0
2020-09-08 14:30:00,403.82,404.12,403.04,403.2,8511.0,398.8246,399.1209,398.0543,398.2123,8511.0
2020-09-08 14:40:00,403.24,403.32,402.38,403.13,5863.0,398.2518,398.3308,397.4024,398.1431,5863.0
2020-09-08 14:50:00,402.97,404.39,402.28,404.3,7742.0,397.9851,399.3876,397.3037,399.2987,7742.0
2020-09-08 15:00:00,404.12,404.2,402.52,403.19,6769.0,399.1209,399.1999,397.5407,398.2024,6769.0
2020-09-08 15:10:00,403.3,404.34,403.3,404.08,14421.0,398.311,399.3382,398.311,399.0814,14421.0
2020-09-08 15:20:00,404.09,404.7,403.91,404.69,16580.0,399.0913,399.6937,398.9135,399.6838,16580.0
2020-09-08 15:30:00,404.65,405.92,404.65,405.47,20626.0,399.6443,400.8986,399.6443,400.4542,20626.0
2020-09-08 15:40:00,405.52,406.41,404.29,405.22,25773.0,400.5036,401.3826,399.2888,400.2073,25773.0
2020-09-08 15:50:00,405.15,405.66,403.75,405.34,104680.0,400.1382,400.6418,398.7555,400.3258,104680.0
2020-09-09 09:30:00,410.58,413.2,409.89,413.0,42176.0,405.501,408.0886,404.8195,407.891,42176.0
2020-09-09 09:40:00,413.28,414.2,412.61,412.85,10123.0,408.1676,409.0762,407.5059,407.7429,10123.0
2020-09-09 09:50:00,413.08,415.73,412.58,415.73,6137.0,407.9701,410.5873,407.4762,410.5873,6137.0
2020-09-09 10:00:00,415.39,417.6,415.34,416.63,28494.0,410.2515,412.4341,410.2021,411.4761,28494.0
2020-09-09 10:10:00,417.14,418.23,416.51,417.63,20199.0,411.9798,413.0563,411.3576,412.4638,20199.0
2020-09-09 10:20:00,416.85,418.6,416.85,418.07,16416.0,411.6934,413.4218,411.6934,412.8983,16416.0
2020-09-09 10:30:00,417.95,418.23,417.15,417.91,14837.0,412.7798,413.0563,411.9897,412.7403,14837.0
2020-09-09 10:40:00,417.83,418.17,416.85,416.85,20716.0,412.6613,412.9971,411.6934,411.6934,20716.0
2020-09-09 10:50:00,416.48,417.67,415.96,416.79,16438.0,411.328,412.5033,410.8144,411.6342,16438.0
2020-09-09 11:00:00,416.58,418.43,416.5,417.22,12543.0,411.4268,413.2539,411.3477,412.0588,12543.0
2020-09-09 11:10:00,417.36,418.1,417.1,417.99,15593.0,412.1971,412.928,411.9403,412.8193,15593.0
2020-09-09 11:20:00,417.99,418.97,417.8,418.46,17323.0,412.8193,413.7872,412.6317,413.2835,17323.0
2020-09-09 11:30:00,418.49,419.1,417.87,418.72,12961.0,413.3131,413.9156,412.7008,413.5403,12961.0
2020-09-09 11:40:00,418.55,419.23,418.42,418.89,8258.0,413.3724,414.044,413.244,413.7082,8258.0
2020-09-09 11:50:00,418.89,419.19,418.49,418.98,15020.0,413.7082,414.0045,413.3131,413.7971,15020.0
2020-09-09 12:00:00,418.75,418.87,418.28,418.78,10820.0,413.5699,413.6884,413.1057,413.5995,10820.0
2020-09-09 12:10:00,418.79,418.95,418.19,418.24,11975.0,413.6094,413.7674,413.0168,413.0662,11975.0
2020-09-09 12:20:00,418.19,419.23,418.1,418.88,13085.0,413.0168,414.044,412.928,413.6983,13085.0
2020-09-09 12:30:00,418.71,419.56,418.7,419.41,11650.0,413.5304,414.3699,413.5205,414.2218,11650.0
2020-09-09 12:40:00,419.43,420.09,419.38,419.79,16553.0,414.2415,414.8933,414.1921,414.5971,16553.0
2020-09-09 12:50:00,419.72,421.43,419.5,421.01,13642.0,414.5279,416.2168,414.3106,415.802,13642.0
2020-09-09 13:00:00,421.04,421.6,420.81,421.27,11448.0,415.8316,416.3847,415.6044,416.0587,11448.0
2020-09-09 13:10:00,421.01,421.73,420.72,421.08,15556.0,415.802,416.5131,415.5155,415.8711,15556.0
2020-09-09 13:20:00,421.25,421.43,420.67,421.18,14514.0,416.039,416.2168,415.4662,415.9699,14514.0
2020-09-09 13:30:00,421.32,422.44,421.16,422.19,13703.0,416.1081,417.2143,415.9501,416.9674,13703.0
2020-09-09 13:40:00,422.07,422.2,421.08,421.69,9991.0,416.8488,416.9772,415.8711,416.4735,9991.0
2020-09-09 13:50:00,421.66,421.78,420.63,420.71,6167.0,416.4439,416.5624,415.4267,415.5057,6167.0
2020-09-09 14:00:00,420.95,421.15,420.23,420.93,12300.0,415.7427,415.9402,415.0316,415.7229,12300.0
2020-09-09 14:10:00,420.93,421.78,420.71,421.37,9983.0,415.7229,416.5624,415.5057,416.1575,9983.0
2020-09-09 14:20:00,421.37,421.84,420.96,421.53,23311.0,416.1575,416.6217,415.7526,416.3155,23311.0
2020-09-09 14:30:00,421.63,422.35,421.6,421.7,12543.0,416.4143,417.1254,416.3847,416.4834,12543.0
2020-09-09 14:40:00,421.81,422.19,421.18,421.59,11150.0,416.5921,416.9674,415.9699,416.3748,11150.0
2020-09-09 14:50:00,421.73,422.47,421.61,422.04,14385.0,416.5131,417.2439,416.3945,416.8192,14385.0
2020-09-09 15:00:00,422.1,422.47,421.87,421.87,14828.0,416.8785,417.2439,416.6513,416.6513,14828.0
2020-09-09 15:10:00,421.93,422.06,421.46,421.89,14757.0,416.7106,416.839,416.2464,416.6711,14757.0
2020-09-09 15:20:00,421.94,422.18,421.48,421.62,14272.0,416.7205,416.9575,416.2661,416.4044,14272.0
2020-09-09 15:30:00,421.67,422.19,420.91,420.92,33671.0,416.4538,416.9674,415.7032,415.7131,33671.0
2020-09-09 15:40:00,420.71,421.12,420.0,420.63,28354.0,415.5057,415.9106,414.8045,415.4267,28354.0
2020-09-09 15:50:00,420.69,421.02,418.16,418.32,87878.0,415.4859,415.8118,412.9872,413.1452,87878.0
2020-09-10 09:30:00,423.72,429.3,423.64,426.63,157888.0,418.4784,423.9894,418.3994,421.3524,157888.0
2020-09-10 09:40:00,426.7,429.22,426.33,427.5,33805.0,421.4216,423.9104,421.0561,422.2117,33805.0
2020-09-10 09:50:00,427.78,428.71,426.84,428.44,20079.0,422.4882,423.4067,421.5598,423.14,20079.0
2020-09-10 10:00:00,428.53,429.34,427.94,428.85,48841.0,423.2289,424.0289,422.6462,423.545,48841.0
2020-09-10 10:10:00,428.82,428.87,426.66,427.35,25109.0,423.5153,423.5647,421.3821,422.0635,25109.0
2020-09-10 10:20:00,427.46,427.76,425.22,425.65,21774.0,422.1722,422.4685,419.9599,420.3846,21774.0
2020-09-10 10:30:00,425.68,428.2,425.68,427.54,9841.0,420.4142,422.903,420.4142,422.2512,9841.0
2020-09-10 10:40:00,427.56,428.31,425.45,426.88,22454.0,422.2709,423.0117,420.187,421.5993,22454.0
2020-09-10 10:50:00,426.8,427.66,424.69,425.26,23830.0,421.5203,422.3697,419.4364,419.9994,23830.0
2020-09-10 11:00:00,425.26,426.33,424.45,425.88,16977.0,419.9994,421.0561,419.1994,420.6117,16977.0
2020-09-10 11:10:00,425.64,426.3,424.78,425.69,34404.0,420.3747,421.0265,419.5253,420.4241,34404.0
2020-09-10 11:20:00,425.8,427.31,425.5,427.31,13040.0,420.5327,422.024,420.2364,422.024,13040.0
2020-09-10 11:30:00,427.66,427.83,426.25,427.09,11202.0,422.3697,422.5376,420.9771,421.8067,11202.0
2020-09-10 11:40:00,427.0,427.47,426.03,427.43,13180.0,421.7179,422.182,420.7599,422.1425,13180.0
2020-09-10 11:50:00,427.26,427.33,424.73,425.5,11616.0,421.9746,422.0438,419.4759,420.2364,11616.0
2020-09-10 12:00:00,425.62,426.29,424.57,425.08,7543.0,420.3549,421.0166,419.3179,419.8216,7543.0
2020-09-10 12:10:00,425.18,425.97,424.67,425.28,13542.0,419.9204,420.7006,419.4167,420.0191,13542.0
2020-09-10 12:20:00,425.67,425.74,424.66,425.47,4576.0,420.4043,420.4734,419.4068,420.2068,4576.0
2020-09-10 12:30:00,425.58,425.58,423.85,424.16,16240.0,420.3154,420.3154,418.6068,418.913,16240.0
2020-09-10 12:40:00,424.01,425.09,423.96,424.12,8060.0,418.7648,419.8315,418.7155,418.8735,8060.0
2020-09-10 12:50:00,424.1,425.71,424.1,425.57,6568.0,418.8537,420.4438,418.8537,420.3056,6568.0
2020-09-10 13:00:00,425.5,425.87,424.99,425.87,5810.0,420.2364,420.6018,419.7327,420.6018,5810.0
2020-09-10 13:10:00,425.91,426.62,425.37,426.57,6757.0,420.6413,421.3426,420.108,421.2932,6757.0
2020-09-10 13:20:00,426.61,426.61,425.36,425.58,7226.0,421.3327,421.3327,420.0981,420.3154,7226.0
2020-09-10 13:30:00,425.86,426.49,425.32,425.37,4868.0,420.592,421.2142,420.0586,420.108,4868.0
2020-09-10 13:40:00,425.3,425.58,424.94,425.56,8357.0,420.0389,420.3154,419.6833,420.2957,8357.0
2020-09-10 13:50:00,425.63,425.63,424.49,424.73,7528.0,420.3648,420.3648,419.2389,419.4759,7528.0
2020-09-10 14:00:00,425.0,425.48,424.22,424.35,9973.0,419.7426,420.2167,418.9723,419.1006,9973.0
2020-09-10 14:10:00,424.5,424.5,422.6,422.73,12265.0,419.2488,419.2488,417.3723,417.5007,12265.0
2020-09-10 14:20:00,422.79,423.13,420.1,420.1,14600.0,417.5599,417.8957,414.9032,414.9032,14600.0
2020-09-10 14:30:00,420.19,420.86,419.72,420.57,7907.0,414.9921,415.6538,414.5279,415.3674,7907.0
2020-09-10 14:40:00,420.69,421.45,419.82,421.44,11964.0,415.4859,416.2365,414.6267,416.2266,11964.0
2020-09-10 14:50:00,421.45,422.35,420.48,422.07,10803.0,416.2365,417.1254,415.2785,416.8488,10803.0
2020-09-10 15:00:00,422.21,422.26,419.77,419.97,10977.0,416.9871,417.0365,414.5773,414.7748,10977.0
2020-09-10 15:10:00,419.9,420.29,418.34,418.69,14508.0,414.7057,415.0909,413.165,413.5107,14508.0
2020-09-10 15:20:00,418.68,419.63,417.91,419.18,24512.0,413.5008,414.439,412.7403,413.9946,24512.0
2020-09-10 15:30:00,419.24,420.16,418.97,419.99,23031.0,414.0539,414.9625,413.7872,414.7946,23031.0
2020-09-10 15:40:00,419.92,422.24,418.58,419.12,34683.0,414.7254,417.0167,413.402,413.9353,34683.0
2020-09-10 15:50:00,419.25,421.18,418.7,419.73,82568.0,414.0637,415.9699,413.5205,414.5378,82568.0
2020-09-11 09:30:00,425.6,428.04,424.99,427.86,67934.0,420.3352,422.745,419.7327,422.5672,67934.0
2020-09-11 09:40:00,428.31,428.67,426.72,428.67,37095.0,423.0117,423.3672,421.4413,423.3672,37095.0
2020-09-11 09:50:00,428.57,428.83,427.77,428.0,48227.0,423.2684,423.5252,422.4783,422.7055,48227.0
2020-09-11 10:00:00,428.0,428.51,427.73,428.08,63362.0,422.7055,423.2092,422.4388,422.7845,63362.0
2020-09-11 10:10:00,428.08,430.02,427.45,429.45,49421.0,422.7845,424.7005,422.1623,424.1376,49421.0
2020-09-11 10:20:00,429.34,429.45,428.31,428.72,14019.0,424.0289,424.1376,423.0117,423.4166,14019.0
2020-09-11 10:30:00,428.89,429.31,427.89,429.11,18469.0,423.5845,423.9993,422.5969,423.8018,18469.0
2020-09-11 10:40:00,429.2,430.0,428.89,430.0,24752.0,423.8906,424.6808,423.5845,424.6808,24752.0
2020-09-11 10:50:00,430.24,430.71,429.95,430.48,21547.0,424.9178,425.382,424.6314,425.1548,21547.0
2020-09-11 11:00:00,430.46,433.17,430.38,432.77,15780.0,425.1351,427.8115,425.056,427.4165,15780.0
2020-09-11 11:10:00,432.54,433.01,431.54,433.0,10694.0,427.1893,427.6535,426.2017,427.6436,10694.0
2020-09-11 11:20:00,433.02,433.11,431.48,432.67,20489.0,427.6634,427.7523,426.1424,427.3177,20489.0
2020-09-11 11:30:00,432.67,432.75,431.16,431.17,31035.0,427.3177,427.3967,425.8264,425.8363,31035.0
2020-09-11 11:40:00,431.21,432.42,430.8,431.69,14550.0,425.8758,427.0708,425.4709,426.3498,14550.0
2020-09-11 11:50:00,431.8,432.54,431.66,431.87,12788.0,426.4585,427.1893,426.3202,426.5276,12788.0
2020-09-11 12:00:00,431.84,432.62,431.03,432.48,11007.0,426.498,427.2683,425.698,427.1301,11007.0
2020-09-11 12:10:00,432.38,433.02,431.97,432.23,20069.0,427.0313,427.6634,426.6264,426.8832,20069.0
2020-09-11 12:20:00,432.39,433.12,432.34,432.9,14277.0,427.0412,427.7622,426.9918,427.5449,14277.0
2020-09-11 12:30:00,432.75,433.41,432.01,433.41,26085.0,427.3967,428.0486,426.6659,428.0486,26085.0
2020-09-11 12:40:00,433.27,433.35,432.67,433.34,14460.0,427.9103,427.9893,427.3177,427.9794,14460.0
2020-09-11 12:50:00,433.25,434.0,432.38,432.46,15436.0,427.8905,428.6313,427.0313,427.1103,15436.0
2020-09-11 13:00:00,432.67,433.46,432.12,432.14,18295.0,427.3177,428.0979,426.7745,426.7943,18295.0
2020-09-11 13:10:00,432.14,432.14,430.44,430.83,27162.0,426.7943,426.7943,425.1153,425.5005,27162.0
2020-09-11 13:20:00,430.92,431.07,428.96,429.5,28805.0,425.5894,425.7375,423.6536,424.1869,28805.0
2020-09-11 13:30:00,429.49,430.66,429.14,430.22,20564.0,424.1771,425.3326,423.8314,424.898,20564.0
2020-09-11 13:40:00,430.27,431.97,430.2,431.7,14525.0,424.9474,426.6264,424.8783,426.3597,14525.0
2020-09-11 13:50:00,431.63,432.1,430.25,430.27,10767.0,426.2906,426.7548,424.9277,424.9474,10767.0
2020-09-11 14:00:00,430.37,431.35,430.05,430.87,10684.0,425.0462,426.0141,424.7301,425.54,10684.0
2020-09-11 14:10:00,430.87,431.95,430.86,431.8,10574.0,425.54,426.6066,425.5301,426.4585,10574.0
2020-09-11 14:20:00,431.8,432.51,431.49,431.64,13814.0,426.4585,427.1597,426.1523,426.3005,13814.0
2020-09-11 14:30:00,431.88,433.42,431.71,433.4,10252.0,426.5375,428.0584,426.3696,428.0387,10252.0
2020-09-11 14:40:00,433.25,433.5,432.65,432.71,8072.0,427.8905,428.1375,427.298,427.3572,8072.0
2020-09-11 14:50:00,432.83,433.57,432.35,432.86,21728.0,427.4757,428.2066,427.0017,427.5054,21728.0
2020-09-11 15:00:00,432.77,433.23,431.9,432.04,22389.0,427.4165,427.8708,426.5572,426.6955,22389.0
2020-09-11 15:10:00,431.94,433.28,431.94,433.16,18166.0,426.5968,427.9202,426.5968,427.8017,18166.0
2020-09-11 15:20:00,433.09,433.88,433.09,433.62,14551.0,427.7325,428.5128,427.7325,428.256,14551.0
2020-09-11 15:30:00,433.61,433.72,431.48,431.77,28689.0,428.2461,428.3547,426.1424,426.4289,28689.0
2020-09-11 15:40:00,431.79,432.42,431.09,431.85,33154.0,426.4486,427.0708,425.7573,426.5079,33154.0
2020-09-11 15:50:00,431.84,432.16,430.68,430.81,97682.0,426.498,426.814,425.3523,425.4807,97682.0
2020-09-14 09:30:00,435.44,438.19,435.28,435.65,41577.0,430.2714,432.9888,430.1133,430.4789,41577.0
2020-09-14 09:40:00,436.46,436.48,434.66,435.14,15400.0,431.2793,431.2991,429.5007,429.975,15400.0
2020-09-14 09:50:00,434.63,434.63,433.02,433.65,6907.0,429.471,429.471,427.8801,428.5027,6907.0
2020-09-14 10:00:00,433.93,435.74,433.52,435.33,8478.0,428.7793,430.5678,428.3742,430.1627,8478.0
2020-09-14 10:10:00,435.37,438.87,435.25,438.4,19073.0,430.2022,433.6607,430.0837,433.1963,19073.0
2020-09-14 10:20:00,438.56,439.85,438.3,439.24,11573.0,433.3544,434.6291,433.0975,434.0263,11573.0
2020-09-14 10:30:00,439.08,439.12,437.74,437.95,6998.0,433.8682,433.9077,432.5441,432.7516,6998.0
2020-09-14 10:40:00,437.94,438.94,437.84,437.97,9817.0,432.7417,433.7299,432.6429,432.7714,9817.0
2020-09-14 10:50:00,437.78,438.42,436.43,436.77,10783.0,432.5836,433.216,431.2497,431.5856,10783.0
2020-09-14 11:00:00,436.88,437.18,435.67,436.54,8365.0,431.6943,431.9908,430.4987,431.3583,8365.0
2020-09-14 11:10:00,436.49,438.05,436.46,438.05,7979.0,431.3089,432.8504,431.2793,432.8504,7979.0
2020-09-14 11:20:00,438.12,438.51,437.2,437.71,10871.0,432.9196,433.305,432.0105,432.5145,10871.0
2020-09-14 11:30:00,437.71,437.89,436.36,437.22,13375.0,432.5145,432.6923,431.1805,432.0303,13375.0
2020-09-14 11:40:00,437.17,438.14,436.99,437.29,7276.0,431.9809,432.9394,431.803,432.0994,7276.0
2020-09-14 11:50:00,437.18,438.14,436.8,437.91,9834.0,431.9908,432.9394,431.6153,432.7121,9834.0
2020-09-14 12:00:00,437.86,438.5,437.82,438.33,8443.0,432.6627,433.2951,432.6232,433.1271,8443.0
2020-09-14 12:10:00,438.23,438.23,437.18,437.57,8787.0,433.0283,433.0283,431.9908,432.3761,8787.0
2020-09-14 12:20:00,437.48,438.45,437.4,438.2,9151.0,432.2872,433.2457,432.2081,432.9986,9151.0
2020-09-14 12:30:00,438.4,438.44,437.07,437.18,33867.0,433.1963,433.2358,431.8821,431.9908,33867.0
2020-09-14 12:40:00,437.13,437.37,436.69,436.92,21930.0,431.9413,432.1785,431.5066,431.7338,21930.0
2020-09-14 12:50:00,436.97,437.09,436.24,436.89,8667.0,431.7832,431.9018,431.0619,431.7042,8667.0
2020-09-14 13:00:00,436.86,437.42,436.12,436.54,9331.0,431.6745,432.2279,430.9433,431.3583,9331.0
2020-09-14 13:10:00,436.12,436.35,435.25,435.38,9547.0,430.9433,431.1706,430.0837,430.2121,9547.0
2020-09-14 13:20:00,435.27,436.17,435.03,436.17,9588.0,430.1034,430.9927,429.8663,430.9927,9588.0
2020-09-14 13:30:00,436.06,436.36,435.49,436.29,9723.0,430.884,431.1805,430.3208,431.1113,9723.0
2020-09-14 13:40:00,436.4,436.52,435.93,435.98,6538.0,431.22,431.3386,430.7556,430.805,6538.0
2020-09-14 13:50:00,436.14,436.39,435.84,435.9,7537.0,430.9631,431.2101,430.6667,430.7259,7537.0
2020-09-14 14:00:00,435.69,436.11,435.36,436.11,6910.0,430.5184,430.9335,430.1924,430.9335,6910.0
2020-09-14 14:10:00,436.11,436.17,435.54,435.73,6409.0,430.9335,430.9927,430.3702,430.558,6409.0
2020-09-14 14:20:00,435.84,435.85,435.26,435.65,7917.0,430.6667,430.6765,430.0935,430.4789,7917.0
2020-09-14 14:30:00,435.63,436.24,435.48,436.12,9152.0,430.4591,431.0619,430.3109,430.9433,9152.0
2020-09-14 14:40:00,436.2,436.46,435.2,435.51,8137.0,431.0224,431.2793,430.0343,430.3406,8137.0
2020-09-14 14:50:00,435.55,435.96,434.66,435.0,12699.0,430.3801,430.7852,429.5007,429.8366,12699.0
2020-09-14 15:00:00,434.95,435.06,434.54,435.06,9396.0,429.7872,429.8959,429.3821,429.8959,9396.0
2020-09-14 15:10:00,434.71,434.88,433.8,434.52,10588.0,429.5501,429.7181,428.6509,429.3623,10588.0
2020-09-14 15:20:00,434.56,434.56,433.3,434.22,13157.0,429.4019,429.4019,428.1568,429.0659,13157.0
2020-09-14 15:30:00,434.22,435.13,433.7,434.77,12950.0,429.0659,429.9651,428.5521,429.6094,12950.0
2020-09-14 15:40:00,434.78,436.1,434.59,436.1,18125.0,429.6192,430.9236,429.4315,430.9236,18125.0
2020-09-14 15:50:00,435.83,435.83,433.71,433.71,59759.0,430.6568,430.6568,428.5619,428.5619,59759.0
2020-09-15 09:30:00,435.64,437.47,435.51,436.95,58503.0,430.469,432.2773,430.3406,431.7635,58503.0
2020-09-15 09:40:00,436.96,437.1,435.74,435.82,14147.0,431.7734,431.9117,430.5678,430.6469,14147.0
2020-09-15 09:50:00,435.58,437.06,435.58,436.08,17987.0,430.4097,431.8722,430.4097,430.9038,17987.0
2020-09-15 10:00:00,436.03,436.86,435.98,436.41,14380.0,430.8544,431.6745,430.805,431.2299,14380.0
2020-09-15 10:10:00,436.47,436.99,435.01,435.09,7694.0,431.2892,431.803,429.8465,429.9256,7694.0
2020-09-15 10:20:00,434.63,435.02,433.5,433.64,5189.0,429.471,429.8564,428.3544,428.4928,5189.0
2020-09-15 10:30:00,433.94,435.99,433.63,435.2,20439.0,428.7892,430.8149,428.4829,430.0343,20439.0
2020-09-15 10:40:00,435.23,435.61,434.7,435.28,14768.0,430.0639,430.4394,429.5402,430.1133,14768.0
2020-09-15 10:50:00,435.31,435.76,434.12,434.3,14044.0,430.1429,430.5876,428.9671,429.1449,14044.0
2020-09-15 11:00:00,434.28,435.58,434.2,434.38,12293.0,429.1252,430.4097,429.0461,429.224,12293.0
2020-09-15 11:10:00,434.38,434.93,433.7,434.93,22220.0,429.224,429.7675,428.5521,429.7675,22220.0
2020-09-15 11:20:00,434.89,436.1,434.59,436.07,12893.0,429.7279,430.9236,429.4315,430.8939,12893.0
2020-09-15 11:30:00,436.15,436.69,436.03,436.28,18079.0,430.973,431.5066,430.8544,431.1014,18079.0
2020-09-15 11:40:00,436.32,436.4,435.54,436.2,9290.0,431.141,431.22,430.3702,431.0224,9290.0
2020-09-15 11:50:00,435.84,436.2,435.28,435.61,11053.0,430.6667,431.0224,430.1133,430.4394,11053.0
2020-09-15 12:00:00,435.71,436.14,435.33,435.47,8139.0,430.5382,430.9631,430.1627,430.301,8139.0
2020-09-15 12:10:00,435.38,436.21,435.33,436.14,8431.0,430.2121,431.0323,430.1627,430.9631,8431.0
2020-09-15 12:20:00,436.16,436.17,435.8,436.17,5947.0,430.9829,430.9927,430.6271,430.9927,5947.0
2020-09-15 12:30:00,436.11,436.3,436.02,436.3,5897.0,430.9335,431.1212,430.8445,431.1212,5897.0
2020-09-15 12:40:00,436.17,436.55,435.91,436.11,8134.0,430.9927,431.3682,430.7358,430.9335,8134.0
2020-09-15 12:50:00,436.31,436.44,435.82,436.25,4950.0,431.1311,431.2595,430.6469,431.0718,4950.0
2020-09-15 13:00:00,436.26,437.32,436.26,437.05,9815.0,431.0817,432.1291,431.0817,431.8623,9815.0
2020-09-15 13:10:00,437.09,437.3,436.91,437.0,4897.0,431.9018,432.1093,431.724,431.8129,4897.0
2020-09-15 13:20:00,437.0,437.01,436.1,436.32,3805.0,431.8129,431.8228,430.9236,431.141,3805.0
2020-09-15 13:30:00,436.27,436.33,436.08,436.16,4643.0,431.0916,431.1508,430.9038,430.9829,4643.0
2020-09-15 13:40:00,436.23,436.63,436.0,436.63,9638.0,431.052,431.4473,430.8248,431.4473,9638.0
2020-09-15 13:50:00,436.61,436.66,435.98,436.43,61871.0,431.4275,431.4769,430.805,431.2497,61871.0
2020-09-15 14:00:00,436.54,436.9,435.76,436.12,8467.0,431.3583,431.7141,430.5876,430.9433,8467.0
2020-09-15 14:10:00,436.2,436.49,435.37,435.57,8955.0,431.0224,431.3089,430.2022,430.3999,8955.0
2020-09-15 14:20:00,435.53,436.05,435.37,435.56,11021.0,430.3603,430.8742,430.2022,430.39,11021.0
2020-09-15 14:30:00,435.58,435.77,434.98,435.02,13729.0,430.4097,430.5975,429.8169,429.8564,13729.0
2020-09-15 14:40:00,435.16,435.92,435.16,435.9,10650.0,429.9947,430.7457,429.9947,430.7259,10650.0
2020-09-15 14:50:00,435.79,436.44,435.65,436.25,54179.0,430.6173,431.2595,430.4789,431.0718,54179.0
2020-09-15 15:00:00,436.36,436.64,434.8,435.04,29171.0,431.1805,431.4572,429.639,429.8762,29171.0
2020-09-15 15:10:00,434.98,435.84,434.88,435.37,21071.0,429.8169,430.6667,429.7181,430.2022,21071.0
2020-09-15 15:20:00,435.35,435.42,434.46,434.83,14638.0,430.1825,430.2516,429.303,429.6686,14638.0
2020-09-15 15:30:00,434.84,434.92,433.15,433.64,48768.0,429.6785,429.7576,428.0086,428.4928,48768.0
2020-09-15 15:40:00,433.54,435.56,433.37,435.44,38576.0,428.394,430.39,428.226,430.2714,38576.0
2020-09-15 15:50:00,435.21,435.56,434.14,435.1,81633.0,430.0441,430.39,428.9868,429.9354,81633.0
2020-09-16 09:30:00,438.79,440.77,437.19,437.61,132480.0,433.5816,435.5381,432.0006,432.4156,132480.0
2020-09-16 09:40:00,437.51,437.84,436.26,436.75,53303.0,432.3168,432.6429,431.0817,431.5659,53303.0
2020-09-16 09:50:00,436.59,438.13,436.4,436.74,22767.0,431.4078,432.9295,431.22,431.556,22767.0
2020-09-16 10:00:00,437.22,439.82,437.22,439.52,10318.0,432.0303,434.5994,432.0303,434.303,10318.0
2020-09-16 10:10:00,439.47,439.56,437.68,438.2,12391.0,434.2536,434.3425,432.4848,432.9986,12391.0
2020-09-16 10:20:00,438.26,438.26,436.2,436.68,6281.0,433.0579,433.0579,431.0224,431.4967,6281.0
2020-09-16 10:30:00,436.54,437.18,434.98,435.05,13925.0,431.3583,431.9908,429.8169,429.886,13925.0
2020-09-16 10:40:00,434.87,435.86,433.79,434.01,7817.0,429.7082,430.6864,428.641,428.8584,7817.0
2020-09-16 10:50:00,434.21,434.72,433.58,433.87,12078.0,429.056,429.56,428.4335,428.72,12078.0
2020-09-16 11:00:00,433.84,435.12,433.5,434.86,11818.0,428.6904,429.9552,428.3544,429.6983,11818.0
2020-09-16 11:10:00,434.8,434.8,433.05,433.5,17409.0,429.639,429.639,427.9098,428.3544,17409.0
2020-09-16 11:20:00,433.42,434.5,433.41,434.19,7635.0,428.2754,429.3426,428.2655,429.0362,7635.0
2020-09-16 11:30:00,434.37,434.98,434.36,434.6,5636.0,429.2141,429.8169,429.2042,429.4414,5636.0
2020-09-16 11:40:00,434.57,434.85,434.29,434.53,17212.0,429.4117,429.6884,429.1351,429.3722,17212.0
2020-09-16 11:50:00,434.58,435.87,434.3,435.61,22158.0,429.4216,430.6963,429.1449,430.4394,22158.0
2020-09-16 12:00:00,435.49,436.49,435.49,436.02,8705.0,430.3208,431.3089,430.3208,430.8445,8705.0
2020-09-16 12:10:00,435.88,436.24,435.2,436.15,20121.0,430.7062,431.0619,430.0343,430.973,20121.0
2020-09-16 12:20:00,436.18,436.18,435.21,435.56,25893.0,431.0026,431.0026,430.0441,430.39,25893.0
2020-09-16 12:30:00,435.5,435.66,435.08,435.28,7631.0,430.3307,430.4888,429.9157,430.1133,7631.0
2020-09-16 12:40:00,435.28,435.55,434.88,435.0,6906.0,430.1133,430.3801,429.7181,429.8366,6906.0
2020-09-16 12:50:00,434.96,436.74,434.96,436.74,20482.0,429.7971,431.556,429.7971,431.556,20482.0
2020-09-16 13:00:00,436.75,437.65,436.5,436.88,50365.0,431.5659,432.4552,431.3188,431.6943,50365.0
2020-09-16 13:10:00,436.63,436.78,436.04,436.17,9386.0,431.4473,431.5955,430.8643,430.9927,9386.0
2020-09-16 13:20:00,436.17,436.17,434.99,435.33,8949.0,430.9927,430.9927,429.8267,430.1627,8949.0
2020-09-16 13:30:00,435.18,435.5,434.87,435.5,12890.0,430.0145,430.3307,429.7082,430.3307,12890.0
2020-09-16 13:40:00,435.54,435.68,434.93,435.03,34398.0,430.3702,430.5086,429.7675,429.8663,34398.0
2020-09-16 13:50:00,434.88,435.93,434.88,435.9,9309.0,429.7181,430.7556,429.7181,430.7259,9309.0
2020-09-16 14:00:00,435.81,436.22,435.48,435.83,16088.0,430.637,431.0421,430.3109,430.6568,16088.0
2020-09-16 14:10:00,436.06,436.82,435.82,436.51,24978.0,430.884,431.635,430.6469,431.3287,24978.0
2020-09-16 14:20:00,436.58,436.79,435.98,436.25,16605.0,431.3979,431.6054,430.805,431.0718,16605.0
2020-09-16 14:30:00,436.25,436.41,435.9,436.36,25525.0,431.0718,431.2299,430.7259,431.1805,25525.0
2020-09-16 14:40:00,436.36,436.67,435.57,436.09,13249.0,431.1805,431.4868,430.3999,430.9137,13249.0
2020-09-16 14:50:00,436.21,436.21,434.74,435.28,20796.0,431.0323,431.0323,429.5797,430.1133,20796.0
2020-09-16 15:00:00,435.36,436.07,434.71,435.02,15895.0,430.1924,430.8939,429.5501,429.8564,15895.0
2020-09-16 15:10:00,435.06,435.06,433.48,434.3,22840.0,429.8959,429.8959,428.3347,429.1449,22840.0
2020-09-16 15:20:00,434.2,434.59,433.66,433.91,15016.0,429.0461,429.4315,428.5125,428.7596,15016.0
2020-09-16 15:30:00,433.72,434.95,432.62,434.01,28236.0,428.5718,429.7872,427.4849,428.8584,28236.0
2020-09-16 15:40:00,433.83,435.85,433.17,435.37,42519.0,428.6805,430.6765,428.0283,430.2022,42519.0
2020-09-16 15:50:00,435.4,435.76,433.68,434.21,84164.0,430.2319,430.5876,428.5323,429.056,84164.0
2020-09-17 09:30:00,431.16,432.25,429.03,431.95,67985.0,426.0422,427.1193,423.9375,426.8228,67985.0
2020-09-17 09:40:00,431.78,435.55,430.88,434.96,26156.0,426.6548,430.3801,425.7655,429.7971,26156.0
2020-09-17 09:50:00,434.81,437.15,434.81,435.79,20322.0,429.6489,431.9611,429.6489,430.6173,20322.0
2020-09-17 10:00:00,436.14,437.31,434.99,436.29,17302.0,430.9631,432.1192,429.8267,431.1113,17302.0
2020-09-17 10:10:00,436.58,437.8,436.07,436.86,14820.0,431.3979,432.6034,430.8939,431.6745,14820.0
2020-09-17 10:20:00,436.99,437.65,435.39,436.46,9799.0,431.803,432.4552,430.222,431.2793,9799.0
2020-09-17 10:30:00,436.27,437.09,435.34,435.83,15107.0,431.0916,431.9018,430.1726,430.6568,15107.0
2020-09-17 10:40:00,435.95,437.11,435.81,436.11,20427.0,430.7754,431.9216,430.637,430.9335,20427.0
2020-09-17 10:50:00,436.31,436.79,435.5,435.84,15022.0,431.1311,431.6054,430.3307,430.6667,15022.0
2020-09-17 11:00:00,435.65,437.42,435.46,437.03,34598.0,430.4789,432.2279,430.2912,431.8425,34598.0
2020-09-17 11:10:00,437.46,438.25,436.73,437.34,32587.0,432.2674,433.0481,431.5461,432.1489,32587.0
2020-09-17 11:20:00,437.33,437.89,436.67,436.67,18508.0,432.139,432.6923,431.4868,431.4868,18508.0
2020-09-17 11:30:00,436.81,437.1,436.16,436.3,11407.0,431.6251,431.9117,430.9829,431.1212,11407.0
2020-09-17 11:40:00,436.23,436.39,435.18,435.77,15642.0,431.052,431.2101,430.0145,430.5975,15642.0
2020-09-17 11:50:00,435.41,435.41,434.31,434.31,8295.0,430.2418,430.2418,429.1548,429.1548,8295.0
2020-09-17 12:00:00,434.17,434.75,433.61,433.82,7079.0,429.0165,429.5896,428.4631,428.6706,7079.0
2020-09-17 12:10:00,433.75,433.75,431.52,432.25,9413.0,428.6015,428.6015,426.3979,427.1193,9413.0
2020-09-17 12:20:00,432.3,432.65,431.43,432.39,16268.0,427.1687,427.5145,426.309,427.2576,16268.0
2020-09-17 12:30:00,432.29,432.63,431.83,432.5,6677.0,427.1588,427.4948,426.7043,427.3663,6677.0
2020-09-17 12:40:00,432.31,432.43,431.41,432.39,10626.0,427.1786,427.2971,426.2892,427.2576,10626.0
2020-09-17 12:50:00,432.01,432.51,431.83,432.33,7004.0,426.8821,427.3762,426.7043,427.1983,7004.0
2020-09-17 13:00:00,432.67,433.14,432.34,432.79,9578.0,427.5343,427.9987,427.2082,427.6529,9578.0
2020-09-17 13:10:00,432.73,432.73,431.82,431.82,8658.0,427.5936,427.5936,426.6944,426.6944,8658.0
2020-09-17 13:20:00,431.69,432.21,431.23,431.69,5825.0,426.5659,427.0797,426.1114,426.5659,5825.0
2020-09-17 13:30:00,431.69,432.46,431.52,431.7,5724.0,426.5659,427.3268,426.3979,426.5758,5724.0
2020-09-17 13:40:00,431.82,432.89,431.46,432.71,11951.0,426.6944,427.7517,426.3386,427.5738,11951.0
2020-09-17 13:50:00,432.71,433.73,432.47,432.55,9675.0,427.5738,428.5817,427.3367,427.4157,9675.0
2020-09-17 14:00:00,432.56,432.78,432.28,432.28,4816.0,427.4256,427.643,427.1489,427.1489,4816.0
2020-09-17 14:10:00,431.88,432.85,431.88,432.35,5303.0,426.7537,427.7121,426.7537,427.2181,5303.0
2020-09-17 14:20:00,432.39,432.65,431.47,431.51,8032.0,427.2576,427.5145,426.3485,426.3881,8032.0
2020-09-17 14:30:00,431.47,431.5,430.42,430.42,6490.0,426.3485,426.3782,425.311,425.311,6490.0
2020-09-17 14:40:00,430.48,431.64,430.39,430.94,16410.0,425.3703,426.5165,425.2813,425.8248,16410.0
2020-09-17 14:50:00,431.01,431.93,430.92,431.48,6718.0,425.894,426.8031,425.8051,426.3584,6718.0
2020-09-17 15:00:00,431.62,431.92,430.35,430.91,5725.0,426.4967,426.7932,425.2418,425.7952,5725.0
2020-09-17 15:10:00,430.87,431.8,430.87,430.91,7770.0,425.7556,426.6746,425.7556,425.7952,7770.0
2020-09-17 15:20:00,430.91,431.53,430.2,430.53,17524.0,425.7952,426.4078,425.0936,425.4197,17524.0
2020-09-17 15:30:00,430.52,432.98,430.5,432.45,19720.0,425.4098,427.8406,425.39,427.3169,19720.0
2020-09-17 15:40:00,432.56,433.19,431.61,432.25,22889.0,427.4256,428.0481,426.4869,427.1193,22889.0
2020-09-17 15:50:00,432.24,433.32,431.73,433.1,66152.0,427.1094,428.1766,426.6054,427.9592,66152.0
2020-09-18 09:30:00,426.74,432.63,426.74,430.41,316108.0,421.6747,427.4948,421.6747,425.3011,316108.0
2020-09-18 09:40:00,430.9,431.1,428.69,429.04,15857.0,425.7853,425.9829,423.6015,423.9474,15857.0
2020-09-18 09:50:00,429.14,429.37,427.83,429.36,19092.0,424.0462,424.2735,422.7517,424.2636,19092.0
2020-09-18 10:00:00,429.37,430.49,428.57,429.83,12493.0,424.2735,425.3802,423.483,424.728,12493.0
2020-09-18 10:10:00,429.93,430.47,429.45,429.75,6733.0,424.8268,425.3604,424.3525,424.6489,6733.0
2020-09-18 10:20:00,429.5,429.95,428.97,429.47,12558.0,424.4019,424.8466,423.8782,424.3723,12558.0
2020-09-18 10:30:00,429.75,430.92,429.04,430.87,10273.0,424.6489,425.8051,423.9474,425.7556,10273.0
2020-09-18 10:40:00,431.03,432.41,430.59,430.67,14233.0,425.9138,427.2774,425.479,425.558,14233.0
2020-09-18 10:50:00,430.98,431.5,430.19,430.4,34885.0,425.8643,426.3782,425.0837,425.2912,34885.0
2020-09-18 11:00:00,430.61,432.01,430.29,431.82,10069.0,425.4987,426.8821,425.1825,426.6944,10069.0
2020-09-18 11:10:00,431.83,432.19,431.09,431.09,21040.0,426.7043,427.06,425.973,425.973,21040.0
2020-09-18 11:20:00,431.33,433.0,431.32,432.68,4117.0,426.2102,427.8604,426.2003,427.5442,4117.0
2020-09-18 11:30:00,433.06,433.1,432.23,432.67,7880.0,427.9197,427.9592,427.0995,427.5343,7880.0
2020-09-18 11:40:00,432.63,433.8,432.08,433.53,7440.0,427.4948,428.6509,426.9513,428.3841,7440.0
2020-09-18 11:50:00,433.43,433.84,432.9,433.3,13746.0,428.2853,428.6904,427.7616,428.1568,13746.0
2020-09-18 12:00:00,433.29,433.68,432.86,433.68,2819.0,428.1469,428.5323,427.722,428.5323,2819.0
2020-09-18 12:10:00,433.35,433.49,432.0,432.23,6539.0,428.2062,428.3446,426.8722,427.0995,6539.0
2020-09-18 12:20:00,432.23,432.92,431.43,432.57,7233.0,427.0995,427.7813,426.309,427.4355,7233.0
2020-09-18 12:30:00,432.64,432.64,431.56,432.02,10013.0,427.5046,427.5046,426.4375,426.892,10013.0
2020-09-18 12:40:00,431.91,432.09,430.85,430.85,9242.0,426.7833,426.9612,425.7359,425.7359,9242.0
2020-09-18 12:50:00,430.88,431.58,430.2,430.34,6778.0,425.7655,426.4572,425.0936,425.2319,6778.0
2020-09-18 13:00:00,430.22,430.26,428.41,428.99,12125.0,425.1134,425.1529,423.3248,423.898,12125.0
2020-09-18 13:10:00,428.96,429.29,428.65,429.09,9320.0,423.8683,424.1944,423.562,423.9968,9320.0
2020-09-18 13:20:00,429.05,429.1,427.61,427.61,15380.0,423.9573,424.0067,422.5343,422.5343,15380.0
2020-09-18 13:30:00,427.5,427.54,426.08,426.55,8615.0,422.4257,422.4652,421.0225,421.4869,8615.0
2020-09-18 13:40:00,427.0,427.49,426.61,427.11,4135.0,421.9316,422.4158,421.5462,422.0403,4135.0
2020-09-18 13:50:00,426.61,427.6,426.42,427.6,5640.0,421.5462,422.5245,421.3585,422.5245,5640.0
2020-09-18 14:00:00,427.4,427.53,426.96,427.18,5248.0,422.3268,422.4553,421.8921,422.1094,5248.0
2020-09-18 14:10:00,427.21,427.21,426.27,426.45,6283.0,422.1391,422.1391,421.2103,421.3881,6283.0
2020-09-18 14:20:00,426.53,427.0,426.24,426.62,4489.0,421.4672,421.9316,421.1806,421.5561,4489.0
2020-09-18 14:30:00,426.53,427.25,426.51,427.1,4990.0,421.4672,422.1786,421.4474,422.0304,4990.0
2020-09-18 14:40:00,427.41,427.58,426.57,427.41,10069.0,422.3367,422.5047,421.5067,422.3367,10069.0
2020-09-18 14:50:00,427.53,428.18,426.63,428.18,7106.0,422.4553,423.0976,421.566,423.0976,7106.0
2020-09-18 15:00:00,428.2,429.2,428.11,428.19,5771.0,423.1173,424.1055,423.0284,423.1075,5771.0
2020-09-18 15:10:00,428.28,428.89,428.0,428.23,8872.0,423.1964,423.7992,422.9197,423.147,8872.0
2020-09-18 15:20:00,428.44,429.27,427.7,428.71,16479.0,423.3545,424.1746,422.6233,423.6213,16479.0
2020-09-18 15:30:00,429.03,429.53,428.44,429.06,12443.0,423.9375,424.4316,423.3545,423.9671,12443.0
2020-09-18 15:40:00,429.19,429.93,428.48,428.75,30436.0,424.0956,424.8268,423.394,423.6608,30436.0
2020-09-18 15:50:00,428.94,430.37,428.2,429.05,97020.0,423.8486,425.2616,423.1173,423.9573,97020.0
2020-09-21 09:30:00,424.75,426.23,421.21,422.21,86307.0,419.7083,421.1707,416.2103,417.1984,86307.0
2020-09-21 09:40:00,422.31,422.89,421.11,421.37,19092.0,417.2973,417.8704,416.1115,416.3684,19092.0
2020-09-21 09:50:00,421.73,421.79,420.3,420.84,20553.0,416.7241,416.7834,415.3111,415.8447,20553.0
2020-09-21 10:00:00,420.83,421.72,417.5,419.0,25211.0,415.8348,416.7143,412.5443,414.0265,25211.0
2020-09-21 10:10:00,419.05,419.84,417.07,417.38,25261.0,414.076,414.8566,412.1195,412.4258,25261.0
2020-09-21 10:20:00,417.21,417.69,415.8,416.44,27040.0,412.2578,412.7321,410.8645,411.4969,27040.0
2020-09-21 10:30:00,416.43,417.38,415.47,416.49,32196.0,411.487,412.4258,410.5384,411.5463,32196.0
2020-09-21 10:40:00,416.53,418.32,416.52,418.32,7047.0,411.5859,413.3546,411.576,413.3546,7047.0
2020-09-21 10:50:00,417.85,418.33,416.7,418.29,9361.0,412.8902,413.3645,411.7538,413.325,9361.0
2020-09-21 11:00:00,418.14,419.76,418.04,419.64,7950.0,413.1768,414.7775,413.0779,414.6589,7950.0
2020-09-21 11:10:00,419.63,419.69,418.21,418.57,9860.0,414.6491,414.7084,413.2459,413.6016,9860.0
2020-09-21 11:20:00,418.73,420.15,418.41,420.0,15790.0,413.7597,415.1629,413.4435,415.0147,15790.0
2020-09-21 11:30:00,419.97,420.6,419.27,420.29,9313.0,414.985,415.6076,414.2933,415.3012,9313.0
2020-09-21 11:40:00,420.31,421.71,420.14,421.7,7995.0,415.321,416.7044,415.153,416.6945,7995.0
2020-09-21 11:50:00,421.61,421.94,420.87,420.88,8403.0,416.6056,416.9316,415.8743,415.8842,8403.0
2020-09-21 12:00:00,420.85,421.32,420.14,420.79,19318.0,415.8546,416.319,415.153,415.7953,19318.0
2020-09-21 12:10:00,420.71,420.75,419.37,420.3,16356.0,415.7162,415.7558,414.3922,415.3111,16356.0
2020-09-21 12:20:00,420.42,420.94,419.77,420.32,9839.0,415.4297,415.9435,414.7874,415.3309,9839.0
2020-09-21 12:30:00,420.62,421.07,419.82,420.68,13331.0,415.6273,416.072,414.8368,415.6866,13331.0
2020-09-21 12:40:00,420.8,420.98,419.61,419.98,6810.0,415.8052,415.983,414.6293,414.9949,6810.0
2020-09-21 12:50:00,420.11,420.11,419.05,419.6,7621.0,415.1234,415.1234,414.076,414.6194,7621.0
2020-09-21 13:00:00,419.55,420.06,419.29,420.06,3694.0,414.57,415.074,414.3131,415.074,3694.0
2020-09-21 13:10:00,419.72,421.22,419.67,420.6,5027.0,414.738,416.2202,414.6886,415.6076,5027.0
2020-09-21 13:20:00,420.76,421.93,420.76,421.78,2523.0,415.7657,416.9218,415.7657,416.7735,2523.0
2020-09-21 13:30:00,422.2,422.57,421.83,422.36,7724.0,417.1886,417.5542,416.823,417.3467,7724.0
2020-09-21 13:40:00,422.26,422.41,421.58,422.25,15205.0,417.2478,417.3961,416.5759,417.238,15205.0
2020-09-21 13:50:00,422.52,422.65,421.47,422.35,14792.0,417.5048,417.6332,416.4672,417.3368,14792.0
2020-09-21 14:00:00,422.01,422.02,420.01,420.25,8906.0,417.0008,417.0107,415.0246,415.2617,8906.0
2020-09-21 14:10:00,420.66,420.78,419.65,420.09,5352.0,415.6668,415.7854,414.6688,415.1036,5352.0
2020-09-21 14:20:00,420.02,421.12,420.02,420.79,5883.0,415.0344,416.1214,415.0344,415.7953,5883.0
2020-09-21 14:30:00,420.11,420.4,419.72,420.2,6183.0,415.1234,415.4099,414.738,415.2123,6183.0
2020-09-21 14:40:00,420.06,420.73,419.81,420.39,9968.0,415.074,415.736,414.8269,415.4,9968.0
2020-09-21 14:50:00,420.03,421.5,420.03,421.41,7462.0,415.0443,416.4969,415.0443,416.4079,7462.0
2020-09-21 15:00:00,421.53,422.05,421.23,422.05,7897.0,416.5265,417.0403,416.2301,417.0403,7897.0
2020-09-21 15:10:00,421.92,422.74,421.91,422.48,11941.0,416.9119,417.7222,416.902,417.4652,11941.0
2020-09-21 15:20:00,422.63,423.02,422.24,422.63,14415.0,417.6135,417.9988,417.2281,417.6135,14415.0
2020-09-21 15:30:00,422.77,423.3,422.04,422.78,19259.0,417.7518,418.2755,417.0305,417.7617,19259.0
2020-09-21 15:40:00,422.96,423.34,422.47,423.03,22965.0,417.9395,418.315,417.4554,418.0087,22965.0
2020-09-21 15:50:00,422.9,425.47,422.9,425.46,110843.0,417.8803,420.4197,417.8803,420.4099,110843.0
2020-09-22 09:30:00,423.9,425.87,423.0,425.33,44592.0,418.8684,420.815,417.9791,420.2814,44592.0
2020-09-22 09:40:00,425.6,426.2,423.86,424.55,44318.0,420.5482,421.1411,418.8289,419.5107,44318.0
2020-09-22 09:50:00,424.15,424.4,422.12,423.27,13302.0,419.1154,419.3624,417.1095,418.2459,13302.0
2020-09-22 10:00:00,423.34,425.13,423.34,424.24,12777.0,418.315,420.0838,418.315,419.2043,12777.0
2020-09-22 10:10:00,424.37,424.4,423.58,423.89,16974.0,419.3328,419.3624,418.5522,418.8585,16974.0
2020-09-22 10:20:00,424.06,424.78,423.85,424.78,19241.0,419.0265,419.7379,418.819,419.7379,19241.0
2020-09-22 10:30:00,425.0,425.64,424.35,425.05,17347.0,419.9553,420.5877,419.313,420.0047,17347.0
2020-09-22 10:40:00,425.21,425.84,424.48,424.72,10357.0,420.1628,420.7854,419.4415,419.6786,10357.0
2020-09-22 10:50:00,424.97,425.73,423.9,423.9,10233.0,419.9257,420.6767,418.8684,418.8684,10233.0
2020-09-22 11:00:00,423.97,424.54,423.66,424.15,12604.0,418.9376,419.5008,418.6312,419.1154,12604.0
2020-09-22 11:10:00,424.29,425.94,423.96,425.64,8491.0,419.2538,420.8842,418.9277,420.5877,8491.0
2020-09-22 11:20:00,425.62,425.64,424.6,425.54,11905.0,420.568,420.5877,419.5601,420.4889,11905.0
2020-09-22 11:30:00,425.59,426.79,424.94,426.65,16296.0,420.5383,421.7241,419.896,421.5857,16296.0
2020-09-22 11:40:00,426.68,428.18,426.68,428.18,34153.0,421.6154,423.0976,421.6154,423.0976,34153.0
2020-09-22 11:50:00,428.17,428.24,427.28,427.57,18473.0,423.0877,423.1569,422.2083,422.4948,18473.0
2020-09-22 12:00:00,427.63,428.6,427.62,428.54,13025.0,422.5541,423.5126,422.5442,423.4533,13025.0
2020-09-22 12:10:00,428.55,429.09,427.77,427.78,25289.0,423.4632,423.9968,422.6924,422.7023,25289.0
2020-09-22 12:20:00,428.04,428.07,427.15,427.48,25304.0,422.9592,422.9889,422.0798,422.4059,25304.0
2020-09-22 12:30:00,427.5,428.16,427.18,427.48,10681.0,422.4257,423.0778,422.1094,422.4059,10681.0
2020-09-22 12:40:00,427.55,427.92,427.12,427.77,9983.0,422.4751,422.8407,422.0502,422.6924,9983.0
2020-09-22 12:50:00,427.69,427.97,426.76,427.28,9773.0,422.6134,422.8901,421.6944,422.2083,9773.0
2020-09-22 13:00:00,427.35,427.59,426.94,427.54,7597.0,422.2774,422.5146,421.8723,422.4652,7597.0
2020-09-22 13:10:00,427.54,428.54,427.54,428.52,5839.0,422.4652,423.4533,422.4652,423.4335,5839.0
2020-09-22 13:20:00,428.46,428.93,428.19,428.66,6406.0,423.3743,423.8387,423.1075,423.5719,6406.0
2020-09-22 13:30:00,428.7,428.72,428.4,428.72,6885.0,423.6114,423.6312,423.315,423.6312,6885.0
2020-09-22 13:40:00,428.85,429.79,428.71,429.79,20099.0,423.7596,424.6885,423.6213,424.6885,20099.0
2020-09-22 13:50:00,429.7,430.12,429.38,429.79,10505.0,424.5995,425.0146,424.2833,424.6885,10505.0
2020-09-22 14:00:00,429.93,430.31,429.41,429.42,24337.0,424.8268,425.2023,424.313,424.3229,24337.0
2020-09-22 14:10:00,429.37,430.4,429.2,430.28,24840.0,424.2735,425.2912,424.1055,425.1727,24840.0
2020-09-22 14:20:00,430.22,430.22,429.58,429.73,7301.0,425.1134,425.1134,424.481,424.6292,7301.0
2020-09-22 14:30:00,429.84,430.43,429.61,430.43,15545.0,424.7379,425.3209,424.5106,425.3209,15545.0
2020-09-22 14:40:00,430.45,430.98,430.41,430.69,16415.0,425.3406,425.8643,425.3011,425.5778,16415.0
2020-09-22 14:50:00,430.74,430.85,430.14,430.29,9965.0,425.6272,425.7359,425.0343,425.1825,9965.0
2020-09-22 15:00:00,430.27,430.82,429.91,430.62,16845.0,425.1628,425.7062,424.807,425.5086,16845.0
2020-09-22 15:10:00,430.59,430.89,429.87,430.39,18508.0,425.479,425.7754,424.7675,425.2813,18508.0
2020-09-22 15:20:00,430.46,430.79,430.01,430.72,18852.0,425.3505,425.6766,424.9059,425.6074,18852.0
2020-09-22 15:30:00,430.57,430.65,429.57,430.53,25757.0,425.4592,425.5383,424.4711,425.4197,25757.0
2020-09-22 15:40:00,430.55,431.31,430.37,431.17,27757.0,425.4394,426.1904,425.2616,426.0521,27757.0
2020-09-22 15:50:00,430.91,431.21,430.19,430.24,63431.0,425.7952,426.0916,425.0837,425.1331,63431.0
2020-09-23 09:30:00,430.77,430.84,425.75,427.95,22725.0,425.6568,425.726,420.6964,422.8703,22725.0
2020-09-23 09:40:00,427.39,428.52,427.39,428.38,4679.0,422.317,423.4335,422.317,423.2952,4679.0
2020-09-23 09:50:00,428.34,429.03,428.34,429.01,10708.0,423.2557,423.9375,423.2557,423.9177,10708.0
2020-09-23 10:00:00,429.01,431.16,428.92,430.35,18694.0,423.9177,426.0422,423.8288,425.2418,18694.0
2020-09-23 10:10:00,430.36,430.91,429.64,430.07,7006.0,425.2517,425.7952,424.5402,424.9651,7006.0
2020-09-23 10:20:00,430.45,430.45,429.18,429.39,5229.0,425.3406,425.3406,424.0857,424.2932,5229.0
2020-09-23 10:30:00,429.26,430.06,428.16,428.32,3673.0,424.1648,424.9553,423.0778,423.2359,3673.0
2020-09-23 10:40:00,428.48,429.66,428.32,429.59,3381.0,423.394,424.56,423.2359,424.4908,3381.0
2020-09-23 10:50:00,429.84,430.21,429.17,429.88,5786.0,424.7379,425.1035,424.0758,424.7774,5786.0
2020-09-23 11:00:00,429.98,431.44,429.85,431.33,4435.0,424.8762,426.3189,424.7478,426.2102,4435.0
2020-09-23 11:10:00,431.51,431.76,429.67,429.67,12553.0,426.3881,426.6351,424.5699,424.5699,12553.0
2020-09-23 11:20:00,429.69,429.93,428.5,428.53,10584.0,424.5897,424.8268,423.4138,423.4434,10584.0
2020-09-23 11:30:00,428.96,428.97,427.37,427.84,14405.0,423.8683,423.8782,422.2972,422.7616,14405.0
2020-09-23 11:40:00,427.8,427.8,426.26,426.41,9500.0,422.7221,422.7221,421.2004,421.3486,9500.0
2020-09-23 11:50:00,426.54,426.54,425.51,425.75,8211.0,421.477,421.477,420.4593,420.6964,8211.0
2020-09-23 12:00:00,425.64,426.23,425.1,425.82,11594.0,420.5877,421.1707,420.0541,420.7656,11594.0
2020-09-23 12:10:00,426.05,426.45,425.43,425.66,6853.0,420.9929,421.3881,420.3802,420.6075,6853.0
2020-09-23 12:20:00,425.83,426.56,425.12,426.4,5032.0,420.7755,421.4968,420.0739,421.3387,5032.0
2020-09-23 12:30:00,426.56,427.23,426.22,427.23,3444.0,421.4968,422.1589,421.1608,422.1589,3444.0
2020-09-23 12:40:00,427.47,428.63,427.47,428.63,3588.0,422.396,423.5422,422.396,423.5422,3588.0
2020-09-23 12:50:00,428.44,428.84,428.31,428.31,8955.0,423.3545,423.7497,423.226,423.226,8955.0
2020-09-23 13:00:00,428.38,428.51,427.49,427.59,4332.0,423.2952,423.4237,422.4158,422.5146,4332.0
2020-09-23 13:10:00,427.72,428.12,427.55,427.75,4746.0,422.643,423.0383,422.4751,422.6727,4746.0
2020-09-23 13:20:00,427.84,428.04,427.17,427.18,2985.0,422.7616,422.9592,422.0996,422.1094,2985.0
2020-09-23 13:30:00,427.14,427.59,426.82,427.27,3000.0,422.0699,422.5146,421.7537,422.1984,3000.0
2020-09-23 13:40:00,426.89,427.11,426.32,427.0,4362.0,421.8229,422.0403,421.2597,421.9316,4362.0
2020-09-23 13:50:00,427.07,427.15,426.57,426.93,4946.0,422.0008,422.0798,421.5067,421.8624,4946.0
2020-09-23 14:00:00,426.63,426.63,425.46,425.65,10686.0,421.566,421.566,420.4099,420.5976,10686.0
2020-09-23 14:10:00,425.48,425.61,423.12,423.12,17201.0,420.4296,420.5581,418.0976,418.0976,17201.0
2020-09-23 14:20:00,423.13,423.8,423.12,423.76,8498.0,418.1075,418.7696,418.0976,418.73,8498.0
2020-09-23 14:30:00,423.69,424.41,423.29,424.41,4115.0,418.6609,419.3723,418.2656,419.3723,4115.0
2020-09-23 14:40:00,423.94,424.06,423.1,423.48,4053.0,418.9079,419.0265,418.0779,418.4534,4053.0
2020-09-23 14:50:00,423.3,424.21,422.4,422.4,7797.0,418.2755,419.1747,417.3862,417.3862,7797.0
2020-09-23 15:00:00,422.43,423.1,422.04,422.69,4964.0,417.4158,418.0779,417.0305,417.6727,4964.0
2020-09-23 15:10:00,423.15,423.26,421.47,422.14,11103.0,418.1273,418.236,416.4672,417.1293,11103.0
2020-09-23 15:20:00,422.03,422.51,421.28,422.19,6820.0,417.0206,417.4949,416.2795,417.1787,6820.0
2020-09-23 15:30:00,422.4,422.61,421.78,422.31,34433.0,417.3862,417.5937,416.7735,417.2973,34433.0
2020-09-23 15:40:00,422.46,422.7,421.0,421.46,15150.0,417.4455,417.6826,416.0028,416.4573,15150.0
2020-09-23 15:50:00,421.63,421.68,420.2,420.52,70532.0,416.6253,416.6747,415.2123,415.5285,70532.0
2020-09-24 09:30:00,419.49,421.11,418.34,418.39,28601.0,414.5107,416.1115,413.3744,413.4238,28601.0
2020-09-24 09:40:00,418.33,418.33,416.01,417.89,18757.0,413.3645,413.3645,411.072,412.9297,18757.0
2020-09-24 09:50:00,417.73,418.48,417.31,418.18,32830.0,412.7716,413.5127,412.3566,413.2163,32830.0
2020-09-24 10:00:00,417.86,420.47,417.7,420.02,44789.0,412.9001,415.4791,412.742,415.0344,44789.0
2020-09-24 10:10:00,419.6,420.31,419.05,419.05,10898.0,414.6194,415.321,414.076,414.076,10898.0
2020-09-24 10:20:00,418.91,419.09,417.03,418.06,19498.0,413.9376,414.1155,412.0799,413.0977,19498.0
2020-09-24 10:30:00,417.93,417.93,416.11,416.79,6531.0,412.9692,412.9692,411.1708,411.8428,6531.0
2020-09-24 10:40:00,416.56,417.86,416.34,417.86,11211.0,411.6155,412.9001,411.3981,412.9001,11211.0
2020-09-24 10:50:00,417.55,418.25,416.62,417.68,12801.0,412.5938,413.2854,411.6748,412.7222,12801.0
2020-09-24 11:00:00,417.88,417.88,416.33,416.4,6163.0,412.9198,412.9198,411.3882,411.4574,6163.0
2020-09-24 11:10:00,416.57,417.5,416.57,417.31,6086.0,411.6254,412.5443,411.6254,412.3566,6086.0
2020-09-24 11:20:00,417.12,419.02,416.94,418.74,4705.0,412.1689,414.0463,411.991,413.7696,4705.0
2020-09-24 11:30:00,418.82,419.27,418.52,419.1,19402.0,413.8487,414.2933,413.5522,414.1254,19402.0
2020-09-24 11:40:00,419.23,419.76,418.32,418.32,6825.0,414.2538,414.7775,413.3546,413.3546,6825.0
2020-09-24 11:50:00,418.5,419.64,418.32,419.64,14461.0,413.5325,414.6589,413.3546,414.6589,14461.0
2020-09-24 12:00:00,419.39,419.61,418.78,419.39,9301.0,414.4119,414.6293,413.8092,414.4119,9301.0
2020-09-24 12:10:00,419.35,419.36,417.69,418.0,15043.0,414.3724,414.3823,412.7321,413.0384,15043.0
2020-09-24 12:20:00,418.02,418.87,417.88,418.44,6341.0,413.0582,413.8981,412.9198,413.4732,6341.0
2020-09-24 12:30:00,418.46,418.48,417.3,417.58,9843.0,413.493,413.5127,412.3467,412.6234,9843.0
2020-09-24 12:40:00,417.47,418.35,417.47,418.06,6828.0,412.5147,413.3843,412.5147,413.0977,6828.0
2020-09-24 12:50:00,417.94,418.97,417.38,418.97,4289.0,412.9791,413.9969,412.4258,413.9969,4289.0
2020-09-24 13:00:00,418.97,419.25,418.55,418.67,7046.0,413.9969,414.2736,413.5819,413.7005,7046.0
2020-09-24 13:10:00,418.59,419.38,418.4,418.59,4500.0,413.6214,414.402,413.4337,413.6214,4500.0
2020-09-24 13:20:00,418.54,418.9,418.39,418.85,6598.0,413.572,413.9277,413.4238,413.8783,6598.0
2020-09-24 13:30:00,419.02,419.23,418.29,418.69,7315.0,414.0463,414.2538,413.325,413.7202,7315.0
2020-09-24 13:40:00,418.99,419.22,418.61,418.88,10600.0,414.0167,414.2439,413.6412,413.908,10600.0
2020-09-24 13:50:00,418.74,419.16,417.93,417.94,7166.0,413.7696,414.1846,412.9692,412.9791,7166.0
2020-09-24 14:00:00,418.11,418.43,417.56,418.2,5526.0,413.1471,413.4633,412.6036,413.236,5526.0
2020-09-24 14:10:00,418.38,418.72,417.38,417.4,6830.0,413.4139,413.7499,412.4258,412.4455,6830.0
2020-09-24 14:20:00,417.5,418.23,417.3,418.06,6336.0,412.5443,413.2657,412.3467,413.0977,6336.0
2020-09-24 14:30:00,418.1,419.09,417.78,419.09,6552.0,413.1372,414.1155,412.821,414.1155,6552.0
2020-09-24 14:40:00,419.04,419.57,418.5,418.57,6912.0,414.0661,414.5898,413.5325,413.6016,6912.0
2020-09-24 14:50:00,418.31,418.81,416.8,416.8,7979.0,413.3447,413.8388,411.8527,411.8527,7979.0
2020-09-24 15:00:00,416.99,417.39,416.45,416.86,7117.0,412.0404,412.4357,411.5068,411.9119,7117.0
2020-09-24 15:10:00,416.82,417.64,416.49,416.87,10155.0,411.8724,412.6827,411.5463,411.9218,10155.0
2020-09-24 15:20:00,417.05,417.05,415.58,415.89,11116.0,412.0997,412.0997,410.6471,410.9535,11116.0
2020-09-24 15:30:00,415.78,416.84,415.63,416.84,14964.0,410.8448,411.8922,410.6965,411.8922,14964.0
2020-09-24 15:40:00,416.65,418.47,416.64,417.4,22363.0,411.7044,413.5028,411.6946,412.4455,22363.0
2020-09-24 15:50:00,417.67,418.84,417.24,418.24,61800.0,412.7123,413.8684,412.2874,413.2756,61800.0
2020-09-25 09:30:00,415.77,416.04,414.35,414.35,35716.0,410.8349,411.1017,409.4317,409.4317,35716.0
2020-09-25 09:40:00,414.76,415.5,413.81,414.27,25218.0,409.8369,410.5681,408.8981,409.3527,25218.0
2020-09-25 09:50:00,414.14,415.32,414.11,414.77,18659.0,409.2242,410.3902,409.1946,409.8468,18659.0
2020-09-25 10:00:00,414.77,415.0,414.0,414.27,20673.0,409.8468,410.074,409.0859,409.3527,20673.0
2020-09-25 10:10:00,414.41,414.68,412.8,414.54,8497.0,409.491,409.7578,407.9001,409.6195,8497.0
2020-09-25 10:20:00,414.71,415.63,414.71,415.47,45228.0,409.7875,410.6965,409.7875,410.5384,45228.0
2020-09-25 10:30:00,415.3,416.21,414.98,416.03,17565.0,410.3705,411.2697,410.0543,411.0918,17565.0
2020-09-25 10:40:00,416.51,417.12,415.5,417.0,44467.0,411.5661,412.1689,410.5681,412.0503,44467.0
2020-09-25 10:50:00,416.89,418.06,416.7,417.92,31166.0,411.9416,413.0977,411.7538,412.9594,31166.0
2020-09-25 11:00:00,418.05,418.09,417.0,417.0,13872.0,413.0878,413.1273,412.0503,412.0503,13872.0
2020-09-25 11:10:00,417.13,418.09,416.88,417.75,44537.0,412.1787,413.1273,411.9317,412.7914,44537.0
2020-09-25 11:20:00,417.7,419.16,417.7,418.85,7529.0,412.742,414.1846,412.742,413.8783,7529.0
2020-09-25 11:30:00,418.9,419.64,418.43,419.16,9619.0,413.9277,414.6589,413.4633,414.1846,9619.0
2020-09-25 11:40:00,419.35,420.09,418.81,419.03,10235.0,414.3724,415.1036,413.8388,414.0562,10235.0
2020-09-25 11:50:00,419.06,419.36,417.92,417.92,6872.0,414.0858,414.3823,412.9594,412.9594,6872.0
2020-09-25 12:00:00,418.05,418.89,417.68,418.76,8024.0,413.0878,413.9179,412.7222,413.7894,8024.0
2020-09-25 12:10:00,418.85,419.93,418.75,418.98,11363.0,413.8783,414.9455,413.7795,414.0068,11363.0
2020-09-25 12:20:00,418.96,419.07,418.13,418.65,5845.0,413.987,414.0957,413.1669,413.6807,5845.0
2020-09-25 12:30:00,418.74,418.74,417.93,418.0,5646.0,413.7696,413.7696,412.9692,413.0384,5646.0
2020-09-25 12:40:00,418.51,419.2,418.36,419.07,3300.0,413.5424,414.2242,413.3941,414.0957,3300.0
2020-09-25 12:50:00,418.99,419.69,418.89,419.22,5325.0,414.0167,414.7084,413.9179,414.2439,5325.0
2020-09-25 13:00:00,419.19,419.91,419.08,419.8,4134.0,414.2143,414.9257,414.1056,414.817,4134.0
2020-09-25 13:10:00,419.89,420.48,419.68,419.68,5437.0,414.906,415.489,414.6985,414.6985,5437.0
2020-09-25 13:20:00,419.8,420.63,419.8,420.41,3189.0,414.817,415.6372,414.817,415.4198,3189.0
2020-09-25 13:30:00,420.35,421.22,420.35,420.95,3610.0,415.3605,416.2202,415.3605,415.9534,3610.0
2020-09-25 13:40:00,420.97,421.9,420.97,421.55,4891.0,415.9732,416.8921,415.9732,416.5463,4891.0
2020-09-25 13:50:00,421.6,421.74,421.38,421.55,5099.0,416.5957,416.734,416.3783,416.5463,5099.0
2020-09-25 14:00:00,421.48,422.34,421.48,422.08,6546.0,416.4771,417.3269,416.4771,417.07,6546.0
2020-09-25 14:10:00,422.14,423.38,421.81,423.26,7524.0,417.1293,418.3546,416.8032,418.236,7524.0
2020-09-25 14:20:00,423.51,423.9,423.04,423.21,11987.0,418.483,418.8684,418.0186,418.1866,11987.0
2020-09-25 14:30:00,422.85,422.85,421.86,421.86,7460.0,417.8308,417.8308,416.8526,416.8526,7460.0
2020-09-25 14:40:00,422.02,422.38,421.5,421.73,11124.0,417.0107,417.3664,416.4969,416.7241,11124.0
2020-09-25 14:50:00,421.59,422.95,421.59,422.94,9670.0,416.5858,417.9297,416.5858,417.9198,9670.0
2020-09-25 15:00:00,422.95,424.2,422.61,424.08,8007.0,417.9297,419.1648,417.5937,419.0462,8007.0
2020-09-25 15:10:00,424.07,424.79,423.74,424.63,11585.0,419.0364,419.7478,418.7103,419.5897,11585.0
2020-09-25 15:20:00,424.5,424.68,423.66,423.98,8446.0,419.4613,419.6391,418.6312,418.9474,8446.0
2020-09-25 15:30:00,423.97,423.97,421.75,421.92,17247.0,418.9376,418.9376,416.7439,416.9119,17247.0
2020-09-25 15:40:00,421.91,422.56,421.5,422.44,31171.0,416.902,417.5443,416.4969,417.4257,31171.0
2020-09-25 15:50:00,422.32,423.09,421.37,422.28,96793.0,417.3071,418.068,416.3684,417.2676,96793.0
2020-09-28 09:30:00,426.51,427.0,424.04,425.95,43319.0,421.4474,421.9316,419.0067,420.894,43319.0
2020-09-28 09:40:00,426.34,428.42,426.15,426.35,13087.0,421.2794,423.3347,421.0917,421.2893,13087.0
2020-09-28 09:50:00,426.36,426.36,424.8,425.33,9179.0,421.2992,421.2992,419.7577,420.2814,9179.0
2020-09-28 10:00:00,425.62,427.32,425.52,427.31,10076.0,420.568,422.2478,420.4692,422.2379,10076.0
2020-09-28 10:10:00,427.14,430.0,426.86,429.82,12106.0,422.0699,424.896,421.7932,424.7181,12106.0
2020-09-28 10:20:00,429.67,431.12,429.49,430.23,10476.0,424.5699,426.0027,424.392,425.1232,10476.0
2020-09-28 10:30:00,430.4,430.72,429.22,429.55,4949.0,425.2912,425.6074,424.1252,424.4513,4949.0
2020-09-28 10:40:00,429.62,430.02,427.69,427.69,7048.0,424.5205,424.9157,422.6134,422.6134,7048.0
2020-09-28 10:50:00,427.82,428.42,427.39,427.77,14304.0,422.7419,423.3347,422.317,422.6924,14304.0
2020-09-28 11:00:00,427.79,427.79,427.15,427.69,5848.0,422.7122,422.7122,422.0798,422.6134,5848.0
2020-09-28 11:10:00,427.71,427.71,426.89,427.08,5525.0,422.6332,422.6332,421.8229,422.0106,5525.0
2020-09-28 11:20:00,427.24,427.65,426.62,427.45,7756.0,422.1687,422.5739,421.5561,422.3762,7756.0
2020-09-28 11:30:00,427.49,428.46,427.4,428.06,5598.0,422.4158,423.3743,422.3268,422.979,5598.0
2020-09-28 11:40:00,427.99,428.48,427.69,427.73,3967.0,422.9098,423.394,422.6134,422.6529,3967.0
2020-09-28 11:50:00,427.63,427.99,427.07,427.07,3828.0,422.5541,422.9098,422.0008,422.0008,3828.0
2020-09-28 12:00:00,427.14,427.49,426.59,427.49,3865.0,422.0699,422.4158,421.5265,422.4158,3865.0
2020-09-28 12:10:00,427.11,427.16,426.54,426.6,3926.0,422.0403,422.0897,421.477,421.5363,3926.0
2020-09-28 12:20:00,426.89,426.91,425.51,425.81,4666.0,421.8229,421.8427,420.4593,420.7557,4666.0
2020-09-28 12:30:00,425.95,426.59,425.75,426.13,3425.0,420.894,421.5265,420.6964,421.0719,3425.0
2020-09-28 12:40:00,426.35,427.2,426.34,427.2,8505.0,421.2893,422.1292,421.2794,422.1292,8505.0
2020-09-28 12:50:00,427.24,427.77,427.24,427.48,10459.0,422.1687,422.6924,422.1687,422.4059,10459.0
2020-09-28 13:00:00,427.66,427.82,427.26,427.5,7061.0,422.5838,422.7419,422.1885,422.4257,7061.0
2020-09-28 13:10:00,427.63,427.99,427.36,427.88,4757.0,422.5541,422.9098,422.2873,422.8011,4757.0
2020-09-28 13:20:00,427.85,428.57,427.84,428.3,5605.0,422.7715,423.483,422.7616,423.2162,5605.0
2020-09-28 13:30:00,428.31,428.91,428.31,428.81,3839.0,423.226,423.8189,423.226,423.7201,3839.0
2020-09-28 13:40:00,428.81,429.41,428.31,429.41,4085.0,423.7201,424.313,423.226,424.313,4085.0
2020-09-28 13:50:00,429.38,429.5,429.15,429.42,8315.0,424.2833,424.4019,424.0561,424.3229,8315.0
2020-09-28 14:00:00,429.37,429.4,428.72,429.17,15399.0,424.2735,424.3031,423.6312,424.0758,15399.0
2020-09-28 14:10:00,429.24,430.17,429.23,429.95,13481.0,424.145,425.064,424.1351,424.8466,13481.0
2020-09-28 14:20:00,430.05,430.3,429.57,429.85,9012.0,424.9454,425.1924,424.4711,424.7478,9012.0
2020-09-28 14:30:00,429.76,429.9,429.25,429.55,8315.0,424.6588,424.7972,424.1549,424.4513,8315.0
2020-09-28 14:40:00,429.53,429.55,428.78,428.8,5636.0,424.4316,424.4513,423.6905,423.7102,5636.0
2020-09-28 14:50:00,428.9,429.09,428.69,428.91,5464.0,423.809,423.9968,423.6015,423.8189,5464.0
2020-09-28 15:00:00,428.81,429.15,428.38,429.02,15185.0,423.7201,424.0561,423.2952,423.9276,15185.0
2020-09-28 15:10:00,429.09,430.06,429.0,430.0,19468.0,423.9968,424.9553,423.9078,424.896,19468.0
2020-09-28 15:20:00,430.06,430.06,429.36,429.68,15679.0,424.9553,424.9553,424.2636,424.5798,15679.0
2020-09-28 15:30:00,429.74,429.78,428.36,428.94,22060.0,424.6391,424.6786,423.2754,423.8486,22060.0
2020-09-28 15:40:00,428.9,429.57,428.78,428.97,33590.0,423.809,424.4711,423.6905,423.8782,33590.0
2020-09-28 15:50:00,428.91,429.24,427.65,428.68,87621.0,423.8189,424.145,422.5739,423.5916,87621.0
2020-09-29 09:30:00,430.77,431.68,430.0,431.18,23004.0,425.6568,426.556,424.896,426.062,23004.0
2020-09-29 09:40:00,431.39,434.05,431.02,433.99,11065.0,426.2695,428.8979,425.9039,428.8386,11065.0
2020-09-29 09:50:00,434.5,435.08,432.91,432.91,14333.0,429.3426,429.9157,427.7714,427.7714,14333.0
2020-09-29 10:00:00,433.67,434.78,433.27,434.33,12017.0,428.5224,429.6192,428.1272,429.1746,12017.0
2020-09-29 10:10:00,434.21,434.64,433.72,434.48,9588.0,429.056,429.4809,428.5718,429.3228,9588.0
2020-09-29 10:20:00,434.31,434.41,433.45,433.67,15228.0,429.1548,429.2536,428.305,428.5224,15228.0
2020-09-29 10:30:00,433.66,433.73,432.43,432.72,11993.0,428.5125,428.5817,427.2971,427.5837,11993.0
2020-09-29 10:40:00,432.91,433.55,432.25,432.56,15432.0,427.7714,428.4038,427.1193,427.4256,15432.0
2020-09-29 10:50:00,432.63,434.19,432.41,434.0,14521.0,427.4948,429.0362,427.2774,428.8485,14521.0
2020-09-29 11:00:00,434.14,434.78,433.27,434.29,9760.0,428.9868,429.6192,428.1272,429.1351,9760.0
2020-09-29 11:10:00,434.42,435.21,434.4,434.91,11630.0,429.2635,430.0441,429.2437,429.7477,11630.0
2020-09-29 11:20:00,434.87,436.3,434.86,435.12,17464.0,429.7082,431.1212,429.6983,429.9552,17464.0
2020-09-29 11:30:00,435.29,436.06,435.2,435.84,24420.0,430.1232,430.884,430.0343,430.6667,24420.0
2020-09-29 11:40:00,435.85,436.06,434.52,434.54,12909.0,430.6765,430.884,429.3623,429.3821,12909.0
2020-09-29 11:50:00,434.59,435.31,434.45,435.22,7261.0,429.4315,430.1429,429.2932,430.054,7261.0
2020-09-29 12:00:00,435.06,435.06,434.18,434.67,6069.0,429.8959,429.8959,429.0264,429.5105,6069.0
2020-09-29 12:10:00,434.42,434.71,433.47,433.96,6332.0,429.2635,429.5501,428.3248,428.809,6332.0
2020-09-29 12:20:00,433.79,433.97,433.37,433.47,4853.0,428.641,428.8189,428.226,428.3248,4853.0
2020-09-29 12:30:00,433.44,434.04,433.3,433.91,5653.0,428.2951,428.888,428.1568,428.7596,5653.0
2020-09-29 12:40:00,433.8,434.35,433.79,434.11,11784.0,428.6509,429.1943,428.641,428.9572,11784.0
2020-09-29 12:50:00,433.95,434.65,433.95,434.33,3960.0,428.7991,429.4908,428.7991,429.1746,3960.0
2020-09-29 13:00:00,434.2,434.55,433.29,433.42,12613.0,429.0461,429.392,428.1469,428.2754,12613.0
2020-09-29 13:10:00,433.66,433.66,433.02,433.09,3699.0,428.5125,428.5125,427.8801,427.9493,3699.0
2020-09-29 13:20:00,433.1,433.69,433.03,433.44,5141.0,427.9592,428.5422,427.89,428.2951,5141.0
2020-09-29 13:30:00,433.52,433.82,433.16,433.49,8429.0,428.3742,428.6706,428.0185,428.3446,8429.0
2020-09-29 13:40:00,433.48,433.75,433.29,433.61,2846.0,428.3347,428.6015,428.1469,428.4631,2846.0
2020-09-29 13:50:00,433.68,434.75,433.63,434.75,7399.0,428.5323,429.5896,428.4829,429.5896,7399.0
2020-09-29 14:00:00,434.52,434.99,433.99,434.35,8741.0,429.3623,429.8267,428.8386,429.1943,8741.0
2020-09-29 14:10:00,434.44,434.74,434.14,434.7,3559.0,429.2833,429.5797,428.9868,429.5402,3559.0
2020-09-29 14:20:00,434.57,435.45,434.15,435.3,11299.0,429.4117,430.2813,428.9967,430.1331,11299.0
2020-09-29 14:30:00,435.3,435.62,435.02,435.53,6458.0,430.1331,430.4493,429.8564,430.3603,6458.0
2020-09-29 14:40:00,435.54,435.68,434.93,435.23,8285.0,430.3702,430.5086,429.7675,430.0639,8285.0
2020-09-29 14:50:00,435.36,435.37,434.66,435.0,5798.0,430.1924,430.2022,429.5007,429.8366,5798.0
2020-09-29 15:00:00,435.23,435.42,434.92,435.1,6881.0,430.0639,430.2516,429.7576,429.9354,6881.0
2020-09-29 15:10:00,434.96,436.16,434.96,435.95,12455.0,429.7971,430.9829,429.7971,430.7754,12455.0
2020-09-29 15:20:00,436.17,436.17,434.7,435.27,12937.0,430.9927,430.9927,429.5402,430.1034,12937.0
2020-09-29 15:30:00,435.39,435.39,434.63,434.97,26250.0,430.222,430.222,429.471,429.807,26250.0
2020-09-29 15:40:00,434.98,435.88,434.66,435.29,23716.0,429.8169,430.7062,429.5007,430.1232,23716.0
2020-09-29 15:50:00,435.41,436.05,434.29,434.29,61816.0,430.2418,430.8742,429.1351,429.1351,61816.0
2020-09-30 09:30:00,436.6,438.44,435.07,436.58,25130.0,431.4176,433.2358,429.9058,431.3979,25130.0
2020-09-30 09:40:00,436.08,438.42,436.08,437.88,9860.0,430.9038,433.216,430.9038,432.6824,9860.0
2020-09-30 09:50:00,437.88,439.36,437.58,439.24,10731.0,432.6824,434.1449,432.386,434.0263,10731.0
2020-09-30 10:00:00,439.5,439.68,438.74,438.81,11211.0,434.2832,434.4611,433.5322,433.6014,11211.0
2020-09-30 10:10:00,438.96,440.41,438.94,440.24,16188.0,433.7496,435.1824,433.7299,435.0144,16188.0
2020-09-30 10:20:00,440.55,441.05,439.9,439.9,11696.0,435.3207,435.8148,434.6785,434.6785,11696.0
2020-09-30 10:30:00,440.04,440.23,438.87,439.01,10555.0,434.8168,435.0045,433.6607,433.799,10555.0
2020-09-30 10:40:00,439.21,439.75,438.63,439.37,9887.0,433.9967,434.5302,433.4235,434.1548,9887.0
2020-09-30 10:50:00,439.34,439.39,438.66,439.22,8642.0,434.1251,434.1745,433.4532,434.0065,8642.0
2020-09-30 11:00:00,439.03,440.32,438.69,439.98,18074.0,433.8188,435.0935,433.4828,434.7575,18074.0
2020-09-30 11:10:00,439.98,441.71,439.98,441.14,17850.0,434.7575,436.467,434.7575,435.9037,17850.0
2020-09-30 11:20:00,441.23,442.32,441.11,441.91,16180.0,435.9927,437.0697,435.8741,436.6646,16180.0
2020-09-30 11:30:00,441.91,442.62,441.18,442.62,13663.0,436.6646,437.3662,435.9433,437.3662,13663.0
2020-09-30 11:40:00,442.54,443.4,441.88,442.03,19123.0,437.2871,438.1369,436.635,436.7832,19123.0
2020-09-30 11:50:00,442.07,443.33,442.07,443.14,14274.0,436.8227,438.0678,436.8227,437.88,14274.0
2020-09-30 12:00:00,443.23,443.27,442.39,442.71,9574.0,437.9689,438.0085,437.1389,437.4551,9574.0
2020-09-30 12:10:00,442.59,443.34,442.59,443.15,13460.0,437.3365,438.0776,437.3365,437.8899,13460.0
2020-09-30 12:20:00,443.16,444.17,443.16,443.86,15706.0,437.8998,438.8978,437.8998,438.5915,15706.0
2020-09-30 12:30:00,443.87,444.79,443.66,444.39,28570.0,438.6013,439.5104,438.3938,439.1152,28570.0
2020-09-30 12:40:00,444.63,444.8,443.91,443.98,11008.0,439.3523,439.5203,438.6409,438.71,11008.0
2020-09-30 12:50:00,443.91,443.95,443.21,443.49,10635.0,438.6409,438.6804,437.9492,438.2259,10635.0
2020-09-30 13:00:00,443.47,443.61,442.68,442.69,12115.0,438.2061,438.3444,437.4255,437.4353,12115.0
2020-09-30 13:10:00,442.78,442.95,442.34,442.63,6752.0,437.5243,437.6923,437.0895,437.3761,6752.0
2020-09-30 13:20:00,442.51,442.51,442.01,442.18,3932.0,437.2575,437.2575,436.7634,436.9314,3932.0
2020-09-30 13:30:00,442.27,443.3,442.09,443.05,10172.0,437.0203,438.0381,436.8425,437.7911,10172.0
2020-09-30 13:40:00,443.04,443.86,442.82,443.82,8377.0,437.7812,438.5915,437.5638,438.5519,8377.0
2020-09-30 13:50:00,443.7,443.91,442.92,442.99,17051.0,438.4334,438.6409,437.6626,437.7318,17051.0
2020-09-30 14:00:00,443.13,443.64,442.83,443.09,12232.0,437.8701,438.3741,437.5737,437.8306,12232.0
2020-09-30 14:10:00,442.91,443.64,442.82,443.27,16334.0,437.6527,438.3741,437.5638,438.0085,16334.0
2020-09-30 14:20:00,443.64,443.69,441.0,442.34,26527.0,438.3741,438.4235,435.7654,437.0895,26527.0
2020-09-30 14:30:00,442.03,442.17,441.34,441.66,13304.0,436.7832,436.9215,436.1014,436.4176,13304.0
2020-09-30 14:40:00,441.63,441.75,439.72,439.82,15075.0,436.3879,436.5065,434.5006,434.5994,15075.0
2020-09-30 14:50:00,440.19,441.58,439.84,441.36,14019.0,434.965,436.3385,434.6192,436.1211,14019.0
2020-09-30 15:00:00,441.22,441.95,440.78,441.68,8736.0,435.9828,436.7041,435.548,436.4373,8736.0
2020-09-30 15:10:00,441.58,441.71,437.96,438.36,15302.0,436.3385,436.467,432.7615,433.1567,15302.0
2020-09-30 15:20:00,438.26,439.37,437.52,439.23,16205.0,433.0579,434.1548,432.3267,434.0164,16205.0
2020-09-30 15:30:00,439.17,439.56,438.43,439.18,11805.0,433.9571,434.3425,433.2259,433.967,11805.0
2020-09-30 15:40:00,439.15,441.56,438.89,441.1,16976.0,433.9374,436.3188,433.6805,435.8642,16976.0
2020-09-30 15:50:00,440.78,442.82,440.78,441.55,113227.0,435.548,437.5638,435.548,436.3089,113227.0
2020-10-01 09:30:00,445.97,452.69,445.33,449.9,93125.0,440.6764,447.3167,440.044,444.5598,93125.0
2020-10-01 09:40:00,449.85,449.85,446.8,447.81,28427.0,444.5104,444.5104,441.4966,442.4946,28427.0
2020-10-01 09:50:00,448.0,448.23,446.54,447.0,40479.0,442.6823,442.9096,441.2396,441.6942,40479.0
2020-10-01 10:00:00,447.06,448.04,446.13,447.14,25856.0,441.7535,442.7218,440.8345,441.8325,25856.0
2020-10-01 10:10:00,447.17,447.17,445.37,446.33,33887.0,441.8622,441.8622,440.0835,441.0321,33887.0
2020-10-01 10:20:00,446.29,447.3,444.4,444.4,22092.0,440.9926,441.9906,439.1251,439.1251,22092.0
2020-10-01 10:30:00,444.57,447.01,436.92,446.58,45673.0,439.293,441.7041,431.7338,441.2792,45673.0
2020-10-01 10:40:00,446.76,446.76,444.38,444.39,15212.0,441.457,441.457,439.1053,439.1152,15212.0
2020-10-01 10:50:00,444.13,444.97,443.62,444.43,17607.0,438.8583,439.6883,438.3543,439.1547,17607.0
2020-10-01 11:00:00,444.65,444.69,442.29,442.32,18696.0,439.3721,439.4116,437.0401,437.0697,18696.0
2020-10-01 11:10:00,442.3,442.91,441.74,441.98,13606.0,437.05,437.6527,436.4966,436.7338,13606.0
2020-10-01 11:20:00,441.9,442.42,441.36,441.95,17607.0,436.6547,437.1686,436.1211,436.7041,17607.0
2020-10-01 11:30:00,442.16,442.49,441.78,441.96,18612.0,436.9116,437.2377,436.5361,436.714,18612.0
2020-10-01 11:40:00,442.1,442.72,441.42,441.59,15043.0,436.8524,437.465,436.1804,436.3484,15043.0
2020-10-01 11:50:00,441.44,442.18,441.3,441.9,9766.0,436.2002,436.9314,436.0618,436.6547,9766.0
2020-10-01 12:00:00,441.68,441.75,440.96,441.33,8368.0,436.4373,436.5065,435.7259,436.0915,8368.0
2020-10-01 12:10:00,441.27,441.45,440.56,440.91,13867.0,436.0322,436.2101,435.3306,435.6765,13867.0
2020-10-01 12:20:00,441.04,442.11,440.87,441.53,9492.0,435.8049,436.8622,435.637,436.2891,9492.0
2020-10-01 12:30:00,441.34,441.54,440.49,440.64,32021.0,436.1014,436.299,435.2615,435.4097,32021.0
2020-10-01 12:40:00,440.62,440.97,439.59,440.36,50830.0,435.3899,435.7358,434.3721,435.133,50830.0
2020-10-01 12:50:00,440.27,441.04,440.23,440.52,11837.0,435.0441,435.8049,435.0045,435.2911,11837.0
2020-10-01 13:00:00,440.6,441.12,440.1,441.12,6426.0,435.3702,435.884,434.8761,435.884,6426.0
2020-10-01 13:10:00,441.25,441.91,440.74,441.27,14178.0,436.0124,436.6646,435.5085,436.0322,14178.0
2020-10-01 13:20:00,441.23,441.67,440.54,441.36,29046.0,435.9927,436.4275,435.3109,436.1211,29046.0
2020-10-01 13:30:00,441.58,441.61,440.41,440.73,7041.0,436.3385,436.3682,435.1824,435.4986,7041.0
2020-10-01 13:40:00,440.58,440.58,439.13,439.14,6250.0,435.3504,435.3504,433.9176,433.9275,6250.0
2020-10-01 13:50:00,439.14,439.78,437.71,438.63,12629.0,433.9275,434.5599,432.5145,433.4235,12629.0
2020-10-01 14:00:00,438.64,439.23,436.53,437.18,15673.0,433.4334,434.0164,431.3485,431.9908,15673.0
2020-10-01 14:10:00,437.23,437.67,436.59,437.64,12279.0,432.0402,432.4749,431.4078,432.4453,12279.0
2020-10-01 14:20:00,437.45,438.55,437.41,438.49,11454.0,432.2575,433.3445,432.218,433.2852,11454.0
2020-10-01 14:30:00,438.35,439.03,437.98,437.98,7286.0,433.1469,433.8188,432.7813,432.7813,7286.0
2020-10-01 14:40:00,438.14,438.84,437.92,438.32,8506.0,432.9394,433.631,432.722,433.1172,8506.0
2020-10-01 14:50:00,437.97,438.51,437.86,438.18,11072.0,432.7714,433.305,432.6627,432.9789,11072.0
2020-10-01 15:00:00,438.25,438.61,437.9,438.02,7881.0,433.0481,433.4038,432.7022,432.8208,7881.0
2020-10-01 15:10:00,438.12,438.66,437.7,437.85,10159.0,432.9196,433.4532,432.5046,432.6528,10159.0
2020-10-01 15:20:00,437.6,437.7,436.72,436.72,7395.0,432.4058,432.5046,431.5362,431.5362,7395.0
2020-10-01 15:30:00,436.73,437.18,436.11,437.0,13182.0,431.5461,431.9908,430.9335,431.8129,13182.0
2020-10-01 15:40:00,437.2,437.25,436.27,436.88,21477.0,432.0105,432.0599,431.0916,431.6943,21477.0
2020-10-01 15:50:00,436.99,438.2,436.87,437.84,56380.0,431.803,432.9986,431.6844,432.6429,56380.0
2020-10-02 09:30:00,434.21,439.62,433.01,439.62,31374.0,429.056,434.4018,427.8702,434.4018,31374.0
2020-10-02 09:40:00,439.81,441.8,438.82,440.4,19740.0,434.5895,436.5559,433.6113,435.1725,19740.0
2020-10-02 09:50:00,440.5,440.5,438.75,439.53,13761.0,435.2713,435.2713,433.5421,434.3129,13761.0
2020-10-02 10:00:00,439.81,440.53,438.69,438.92,17514.0,434.5895,435.301,433.4828,433.7101,17514.0
2020-10-02 10:10:00,438.87,439.62,437.76,438.75,6998.0,433.6607,434.4018,432.5639,433.5421,6998.0
2020-10-02 10:20:00,438.67,438.85,436.8,437.93,13209.0,433.4631,433.6409,431.6153,432.7318,13209.0
2020-10-02 10:30:00,438.08,438.2,436.45,436.55,20580.0,432.8801,432.9986,431.2694,431.3682,20580.0
2020-10-02 10:40:00,436.0,437.12,435.28,436.01,18522.0,430.8248,431.9315,430.1133,430.8346,18522.0
2020-10-02 10:50:00,436.05,436.05,435.2,435.36,9465.0,430.8742,430.8742,430.0343,430.1924,9465.0
2020-10-02 11:00:00,435.14,436.02,434.79,435.36,16013.0,429.975,430.8445,429.6291,430.1924,16013.0
2020-10-02 11:10:00,435.09,436.55,434.73,436.53,12356.0,429.9256,431.3682,429.5698,431.3485,12356.0
2020-10-02 11:20:00,436.53,437.11,435.79,436.23,6380.0,431.3485,431.9216,430.6173,431.052,6380.0
2020-10-02 11:30:00,436.27,436.41,435.58,435.86,7360.0,431.0916,431.2299,430.4097,430.6864,7360.0
2020-10-02 11:40:00,435.69,436.79,435.47,436.54,14594.0,430.5184,431.6054,430.301,431.3583,14594.0
2020-10-02 11:50:00,436.72,436.76,434.26,434.39,7265.0,431.5362,431.5757,429.1054,429.2339,7265.0
2020-10-02 12:00:00,434.05,434.89,433.41,434.39,5871.0,428.8979,429.7279,428.2655,429.2339,5871.0
2020-10-02 12:10:00,434.47,436.71,434.46,435.72,16966.0,429.3129,431.5263,429.303,430.5481,16966.0
2020-10-02 12:20:00,435.91,436.34,435.49,435.84,8294.0,430.7358,431.1607,430.3208,430.6667,8294.0
2020-10-02 12:30:00,436.07,437.71,435.95,437.71,6887.0,430.8939,432.5145,430.7754,432.5145,6887.0
2020-10-02 12:40:00,437.65,438.88,437.25,438.38,5002.0,432.4552,433.6706,432.0599,433.1765,5002.0
2020-10-02 12:50:00,437.94,438.39,437.74,437.76,2600.0,432.7417,433.1864,432.5441,432.5639,2600.0
2020-10-02 13:00:00,438.21,438.21,437.64,437.88,6952.0,433.0085,433.0085,432.4453,432.6824,6952.0
2020-10-02 13:10:00,438.27,438.66,437.41,437.96,6677.0,433.0678,433.4532,432.218,432.7615,6677.0
2020-10-02 13:20:00,437.83,438.67,437.8,438.48,6364.0,432.633,433.4631,432.6034,433.2753,6364.0
2020-10-02 13:30:00,437.97,438.23,436.87,437.54,4124.0,432.7714,433.0283,431.6844,432.3465,4124.0
2020-10-02 13:40:00,437.38,437.38,436.13,436.26,5665.0,432.1884,432.1884,430.9532,431.0817,5665.0
2020-10-02 13:50:00,436.07,437.15,436.07,436.87,4136.0,430.8939,431.9611,430.8939,431.6844,4136.0
2020-10-02 14:00:00,436.9,437.98,436.6,437.98,10659.0,431.7141,432.7813,431.4176,432.7813,10659.0
2020-10-02 14:10:00,437.84,437.89,437.2,437.38,8077.0,432.6429,432.6923,432.0105,432.1884,8077.0
2020-10-02 14:20:00,437.42,437.65,436.66,436.95,6413.0,432.2279,432.4552,431.4769,431.7635,6413.0
2020-10-02 14:30:00,437.04,438.61,437.04,438.18,9632.0,431.8524,433.4038,431.8524,432.9789,9632.0
2020-10-02 14:40:00,438.27,438.51,437.7,437.9,4838.0,433.0678,433.305,432.5046,432.7022,4838.0
2020-10-02 14:50:00,437.61,438.51,437.25,437.55,4699.0,432.4156,433.305,432.0599,432.3564,4699.0
2020-10-02 15:00:00,437.78,438.19,437.01,437.01,6583.0,432.5836,432.9888,431.8228,431.8228,6583.0
2020-10-02 15:10:00,437.02,437.83,436.13,436.87,13313.0,431.8327,432.633,430.9532,431.6844,13313.0
2020-10-02 15:20:00,436.81,437.34,436.46,436.63,11867.0,431.6251,432.1489,431.2793,431.4473,11867.0
2020-10-02 15:30:00,436.81,437.68,436.53,437.02,16733.0,431.6251,432.4848,431.3485,431.8327,16733.0
2020-10-02 15:40:00,437.0,437.28,435.77,435.98,19406.0,431.8129,432.0896,430.5975,430.805,19406.0
2020-10-02 15:50:00,436.15,436.42,435.1,435.52,40025.0,430.973,431.2398,429.9354,430.3505,40025.0
2020-10-05 09:30:00,440.0,451.75,440.0,448.35,89668.0,434.7773,446.3878,434.7773,443.0282,89668.0
2020-10-05 09:40:00,448.05,449.1,446.92,447.33,37375.0,442.7317,443.7693,441.6151,442.0203,37375.0
2020-10-05 09:50:00,447.43,448.96,446.91,448.13,12369.0,442.1191,443.6309,441.6053,442.8108,12369.0
2020-10-05 10:00:00,448.61,448.65,447.04,447.99,9827.0,443.2851,443.3246,441.7337,442.6724,9827.0
2020-10-05 10:10:00,448.12,448.95,447.16,448.54,16381.0,442.8009,443.621,441.8523,443.2159,16381.0
2020-10-05 10:20:00,448.31,449.0,448.01,448.01,12938.0,442.9886,443.6704,442.6922,442.6922,12938.0
2020-10-05 10:30:00,447.76,448.55,446.68,447.75,11117.0,442.4452,443.2258,441.378,442.4353,11117.0
2020-10-05 10:40:00,447.83,448.72,447.64,448.72,7804.0,442.5143,443.3938,442.3266,443.3938,7804.0
2020-10-05 10:50:00,448.58,449.23,448.33,448.33,7805.0,443.2554,443.8977,443.0084,443.0084,7805.0
2020-10-05 11:00:00,448.1,449.42,448.05,448.94,6116.0,442.7811,444.0855,442.7317,443.6112,6116.0
2020-10-05 11:10:00,449.43,449.72,448.62,448.95,7524.0,444.0953,444.3819,443.295,443.621,7524.0
2020-10-05 11:20:00,448.75,449.15,448.02,448.51,13769.0,443.4234,443.8187,442.7021,443.1863,13769.0
2020-10-05 11:30:00,448.35,448.61,447.75,447.99,7252.0,443.0282,443.2851,442.4353,442.6724,7252.0
2020-10-05 11:40:00,447.98,448.4,447.94,448.27,8776.0,442.6626,443.0776,442.623,442.9491,8776.0
2020-10-05 11:50:00,448.2,449.12,448.06,448.68,7751.0,442.8799,443.789,442.7416,443.3542,7751.0
2020-10-05 12:00:00,448.69,449.26,448.54,448.83,25605.0,443.3641,443.9274,443.2159,443.5025,25605.0
2020-10-05 12:10:00,449.06,449.14,448.58,448.78,4063.0,443.7297,443.8088,443.2554,443.4531,4063.0
2020-10-05 12:20:00,448.78,449.26,448.46,448.99,4633.0,443.4531,443.9274,443.1369,443.6606,4633.0
2020-10-05 12:30:00,449.0,449.67,448.93,449.11,6269.0,443.6704,444.3325,443.6013,443.7791,6269.0
2020-10-05 12:40:00,449.11,449.54,448.89,449.38,4308.0,443.7791,444.204,443.5618,444.0459,4308.0
2020-10-05 12:50:00,449.2,449.76,449.07,449.76,3251.0,443.8681,444.4214,443.7396,444.4214,3251.0
2020-10-05 13:00:00,449.55,450.15,449.4,449.79,11936.0,444.2139,444.8068,444.0657,444.4511,11936.0
2020-10-05 13:10:00,449.78,449.89,449.24,449.25,4385.0,444.4412,444.5499,443.9076,443.9175,4385.0
2020-10-05 13:20:00,449.34,449.52,448.84,449.36,5282.0,444.0064,444.1843,443.5123,444.0262,5282.0
2020-10-05 13:30:00,449.26,449.74,448.97,449.74,4267.0,443.9274,444.4017,443.6408,444.4017,4267.0
2020-10-05 13:40:00,449.72,449.75,449.0,449.0,5486.0,444.3819,444.4115,443.6704,443.6704,5486.0
2020-10-05 13:50:00,449.12,449.76,448.99,449.29,9880.0,443.789,444.4214,443.6606,443.957,9880.0
2020-10-05 14:00:00,449.46,450.03,448.93,449.77,11686.0,444.125,444.6882,443.6013,444.4313,11686.0
2020-10-05 14:10:00,449.78,450.0,449.54,449.77,4788.0,444.4412,444.6586,444.204,444.4313,4788.0
2020-10-05 14:20:00,449.71,449.94,449.2,449.75,5268.0,444.372,444.5993,443.8681,444.4115,5268.0
2020-10-05 14:30:00,449.95,450.29,449.82,450.01,7940.0,444.6092,444.9451,444.4807,444.6685,7940.0
2020-10-05 14:40:00,450.14,450.53,450.07,450.34,9679.0,444.7969,445.1823,444.7277,444.9945,9679.0
2020-10-05 14:50:00,450.18,450.52,449.96,450.44,8265.0,444.8364,445.1724,444.6191,445.0934,8265.0
2020-10-05 15:00:00,450.26,450.47,449.81,450.39,9406.0,444.9155,445.123,444.4708,445.044,9406.0
2020-10-05 15:10:00,450.45,451.25,450.44,450.8,15087.0,445.1032,445.8937,445.0934,445.4491,15087.0
2020-10-05 15:20:00,450.8,451.27,449.96,451.25,23358.0,445.4491,445.9135,444.6191,445.8937,23358.0
2020-10-05 15:30:00,451.09,451.32,450.69,450.96,15706.0,445.7356,445.9629,445.3404,445.6072,15706.0
2020-10-05 15:40:00,450.89,451.44,450.81,451.37,20135.0,445.538,446.0815,445.459,446.0123,20135.0
2020-10-05 15:50:00,451.38,451.48,450.34,450.39,47684.0,446.0222,446.121,444.9945,445.044,47684.0
2020-10-06 09:30:00,451.86,452.0,446.26,446.26,44242.0,446.4965,446.6348,440.963,440.963,44242.0
2020-10-06 09:40:00,446.28,447.79,445.55,446.61,14137.0,440.9827,442.4748,440.2614,441.3088,14137.0
2020-10-06 09:50:00,446.61,447.45,446.45,447.08,11486.0,441.3088,442.1388,441.1507,441.7732,11486.0
2020-10-06 10:00:00,446.84,447.5,446.42,447.17,29311.0,441.5361,442.1883,441.1211,441.8622,29311.0
2020-10-06 10:10:00,447.02,447.26,446.61,446.61,11241.0,441.714,441.9511,441.3088,441.3088,11241.0
2020-10-06 10:20:00,446.71,447.08,446.28,447.0,19294.0,441.4076,441.7732,440.9827,441.6942,19294.0
2020-10-06 10:30:00,446.82,447.28,446.39,446.71,24458.0,441.5163,441.9709,441.0914,441.4076,24458.0
2020-10-06 10:40:00,446.99,447.09,445.64,446.96,24924.0,441.6843,441.7831,440.3503,441.6547,24924.0
2020-10-06 10:50:00,447.02,447.94,446.74,447.18,12962.0,441.714,442.623,441.4373,441.8721,12962.0
2020-10-06 11:00:00,447.41,448.02,447.21,447.33,15153.0,442.0993,442.7021,441.9017,442.0203,15153.0
2020-10-06 11:10:00,447.2,447.38,446.51,447.02,8619.0,441.8918,442.0697,441.21,441.714,8619.0
2020-10-06 11:20:00,447.07,447.07,446.1,446.78,3128.0,441.7634,441.7634,440.8049,441.4768,3128.0
2020-10-06 11:30:00,446.68,447.7,446.54,447.69,4310.0,441.378,442.3859,441.2396,442.376,4310.0
2020-10-06 11:40:00,447.59,447.71,445.97,446.02,10514.0,442.2772,442.3958,440.6764,440.7258,10514.0
2020-10-06 11:50:00,445.8,446.06,445.53,445.93,4121.0,440.5084,440.7653,440.2416,440.6369,4121.0
2020-10-06 12:00:00,446.0,446.79,446.0,446.67,4906.0,440.7061,441.4867,440.7061,441.3681,4906.0
2020-10-06 12:10:00,446.57,446.72,446.39,446.64,4882.0,441.2693,441.4175,441.0914,441.3385,4882.0
2020-10-06 12:20:00,446.57,447.38,446.57,447.07,4746.0,441.2693,442.0697,441.2693,441.7634,4746.0
2020-10-06 12:30:00,447.22,447.65,447.05,447.13,11027.0,441.9116,442.3365,441.7436,441.8226,11027.0
2020-10-06 12:40:00,447.16,447.68,447.01,447.5,15448.0,441.8523,442.3661,441.7041,442.1883,15448.0
2020-10-06 12:50:00,447.55,448.1,447.33,447.79,12107.0,442.2377,442.7811,442.0203,442.4748,12107.0
2020-10-06 13:00:00,447.91,448.19,447.63,447.86,8786.0,442.5934,442.8701,442.3167,442.544,8786.0
2020-10-06 13:10:00,448.11,448.21,447.43,448.02,9126.0,442.791,442.8898,442.1191,442.7021,9126.0
2020-10-06 13:20:00,448.04,448.04,447.35,447.35,8221.0,442.7218,442.7218,442.04,442.04,8221.0
2020-10-06 13:30:00,447.38,448.75,447.28,448.73,6071.0,442.0697,443.4234,441.9709,443.4037,6071.0
2020-10-06 13:40:00,448.82,449.23,448.61,448.61,5920.0,443.4926,443.8977,443.2851,443.2851,5920.0
2020-10-06 13:50:00,448.6,448.79,448.3,448.49,5012.0,443.2752,443.4629,442.9788,443.1665,5012.0
2020-10-06 14:00:00,448.62,449.09,448.35,448.69,4729.0,443.295,443.7594,443.0282,443.3641,4729.0
2020-10-06 14:10:00,448.89,449.84,448.81,449.73,5465.0,443.5618,444.5005,443.4827,444.3918,5465.0
2020-10-06 14:20:00,449.63,450.3,449.56,449.96,7922.0,444.293,444.955,444.2238,444.6191,7922.0
2020-10-06 14:30:00,450.22,450.86,450.05,450.71,7044.0,444.876,445.5084,444.708,445.3602,7044.0
2020-10-06 14:40:00,450.4,451.69,450.11,450.63,27138.0,445.0538,446.3285,444.7673,445.2811,27138.0
2020-10-06 14:50:00,450.91,450.91,447.45,448.63,40354.0,445.5578,445.5578,442.1388,443.3048,40354.0
2020-10-06 15:00:00,448.13,448.42,445.78,446.22,12576.0,442.8108,443.0973,440.4887,440.9234,12576.0
2020-10-06 15:10:00,446.6,447.48,445.5,445.58,16421.0,441.2989,442.1685,440.212,440.291,16421.0
2020-10-06 15:20:00,445.82,446.97,445.27,446.87,17839.0,440.5282,441.6645,439.9847,441.5657,17839.0
2020-10-06 15:30:00,446.87,448.13,446.86,447.85,17074.0,441.5657,442.8108,441.5559,442.5341,17074.0
2020-10-06 15:40:00,447.96,447.96,445.99,446.26,18163.0,442.6428,442.6428,440.6962,440.963,18163.0
2020-10-06 15:50:00,446.16,446.72,445.58,445.58,33242.0,440.8642,441.4175,440.291,440.291,33242.0
2020-10-07 09:30:00,447.89,451.61,447.89,449.57,27794.0,442.5736,446.2495,442.5736,444.2337,27794.0
2020-10-07 09:40:00,449.3,450.2,448.65,449.48,12425.0,443.9669,444.8562,443.3246,444.1448,12425.0
2020-10-07 09:50:00,449.56,450.16,448.33,448.84,6809.0,444.2238,444.8167,443.0084,443.5123,6809.0
2020-10-07 10:00:00,448.38,452.0,448.35,452.0,15853.0,443.0578,446.6348,443.0282,446.6348,15853.0
2020-10-07 10:10:00,452.3,453.86,450.82,453.84,10742.0,446.9313,448.4728,445.4688,448.453,10742.0
2020-10-07 10:20:00,453.67,454.71,452.59,453.53,13941.0,448.285,449.3127,447.2178,448.1467,13941.0
2020-10-07 10:30:00,453.49,454.28,452.76,452.76,8995.0,448.1072,448.8878,447.3858,447.3858,8995.0
2020-10-07 10:40:00,452.86,454.37,452.86,453.98,9551.0,447.4846,448.9767,447.4846,448.5913,9551.0
2020-10-07 10:50:00,453.81,455.12,453.69,455.11,11777.0,448.4234,449.7178,448.3048,449.7079,11777.0
2020-10-07 11:00:00,455.0,455.96,454.58,455.36,8746.0,449.5992,450.5478,449.1842,449.955,8746.0
2020-10-07 11:10:00,455.59,455.6,454.19,454.74,3444.0,450.1822,450.1921,448.7988,449.3423,3444.0
2020-10-07 11:20:00,454.74,454.97,454.3,454.51,10616.0,449.3423,449.5696,448.9075,449.115,10616.0
2020-10-07 11:30:00,454.45,454.8,453.64,454.29,15185.0,449.0558,449.4016,448.2554,448.8977,15185.0
2020-10-07 11:40:00,454.42,454.57,453.67,454.05,6969.0,449.0261,449.1743,448.285,448.6605,6969.0
2020-10-07 11:50:00,454.04,454.63,453.77,454.33,11602.0,448.6506,449.2336,448.3838,448.9372,11602.0
2020-10-07 12:00:00,454.22,454.22,452.7,453.32,5968.0,448.8285,448.8285,447.3265,447.9392,5968.0
2020-10-07 12:10:00,453.38,453.73,453.19,453.27,11409.0,447.9985,448.3443,447.8107,447.8898,11409.0
2020-10-07 12:20:00,453.23,453.36,451.76,452.34,13341.0,447.8502,447.9787,446.3977,446.9708,13341.0
2020-10-07 12:30:00,452.22,453.53,452.21,453.06,8157.0,446.8522,448.1467,446.8423,447.6823,8157.0
2020-10-07 12:40:00,453.09,453.09,452.55,452.65,7854.0,447.7119,447.7119,447.1783,447.2771,7854.0
2020-10-07 12:50:00,452.27,452.8,452.26,452.34,5363.0,446.9016,447.4253,446.8918,446.9708,5363.0
2020-10-07 13:00:00,452.49,452.59,451.69,451.69,2957.0,447.119,447.2178,446.3285,446.3285,2957.0
2020-10-07 13:10:00,451.75,452.24,451.58,452.24,10315.0,446.3878,446.872,446.2198,446.872,10315.0
2020-10-07 13:20:00,452.5,452.67,452.2,452.34,2819.0,447.1289,447.2969,446.8325,446.9708,2819.0
2020-10-07 13:30:00,452.44,452.8,452.41,452.5,5133.0,447.0696,447.4253,447.04,447.1289,5133.0
2020-10-07 13:40:00,452.58,453.73,452.45,453.73,8120.0,447.208,448.3443,447.0795,448.3443,8120.0
2020-10-07 13:50:00,453.83,454.03,453.4,453.4,5577.0,448.4431,448.6407,448.0182,448.0182,5577.0
2020-10-07 14:00:00,453.43,454.31,453.33,453.33,8103.0,448.0479,448.9174,447.9491,447.9491,8103.0
2020-10-07 14:10:00,453.16,453.5,452.67,453.38,11116.0,447.7811,448.117,447.2969,447.9985,11116.0
2020-10-07 14:20:00,453.53,454.22,453.4,453.89,6824.0,448.1467,448.8285,448.0182,448.5024,6824.0
2020-10-07 14:30:00,453.92,454.08,452.84,453.07,41755.0,448.5321,448.6902,447.4649,447.6921,41755.0
2020-10-07 14:40:00,453.25,453.81,453.25,453.34,3141.0,447.87,448.4234,447.87,447.9589,3141.0
2020-10-07 14:50:00,453.33,453.84,453.01,453.01,11086.0,447.9491,448.453,447.6329,447.6329,11086.0
2020-10-07 15:00:00,453.1,453.88,452.93,453.88,11874.0,447.7218,448.4925,447.5538,448.4925,11874.0
2020-10-07 15:10:00,453.85,454.01,452.8,452.84,22344.0,448.4629,448.621,447.4253,447.4649,22344.0
2020-10-07 15:20:00,452.92,453.32,452.83,453.01,17581.0,447.5439,447.9392,447.455,447.6329,17581.0
2020-10-07 15:30:00,452.87,453.4,452.55,452.75,13538.0,447.4945,448.0182,447.1783,447.3759,13538.0
2020-10-07 15:40:00,452.81,453.22,452.23,453.22,12824.0,447.4352,447.8404,446.8621,447.8404,12824.0
2020-10-07 15:50:00,453.02,453.21,452.03,452.03,44133.0,447.6427,447.8305,446.6645,446.6645,44133.0
2020-10-08 09:30:00,454.76,454.76,450.15,450.63,27248.0,449.3621,449.3621,444.8068,445.2811,27248.0
2020-10-08 09:40:00,450.64,451.86,450.34,450.97,6622.0,445.291,446.4965,444.9945,445.6171,6622.0
2020-10-08 09:50:00,451.0,451.84,449.04,449.66,22100.0,445.6467,446.4767,443.71,444.3226,22100.0
2020-10-08 10:00:00,449.66,449.81,447.17,448.69,16813.0,444.3226,444.4708,441.8622,443.3641,16813.0
2020-10-08 10:10:00,448.66,449.28,447.2,449.17,11267.0,443.3345,443.9471,441.8918,443.8384,11267.0
2020-10-08 10:20:00,449.07,449.64,448.51,449.64,5233.0,443.7396,444.3029,443.1863,444.3029,5233.0
2020-10-08 10:30:00,449.72,450.18,449.65,449.92,4859.0,444.3819,444.8364,444.3127,444.5795,4859.0
2020-10-08 10:40:00,449.91,450.06,449.51,449.9,6667.0,444.5696,444.7179,444.1744,444.5598,6667.0
2020-10-08 10:50:00,450.2,450.9,450.03,450.13,11641.0,444.8562,445.5479,444.6882,444.787,11641.0
2020-10-08 11:00:00,450.43,450.65,449.54,450.55,21059.0,445.0835,445.3009,444.204,445.2021,21059.0
2020-10-08 11:10:00,450.83,452.33,450.6,452.1,5107.0,445.4787,446.9609,445.2515,446.7337,5107.0
2020-10-08 11:20:00,451.86,453.0,451.4,452.7,7093.0,446.4965,447.623,446.042,447.3265,7093.0
2020-10-08 11:30:00,452.74,452.82,451.58,452.0,7546.0,447.3661,447.4451,446.2198,446.6348,7546.0
2020-10-08 11:40:00,452.17,452.66,451.22,451.22,3721.0,446.8028,447.287,445.8641,445.8641,3721.0
2020-10-08 11:50:00,451.01,451.68,450.88,451.13,3603.0,445.6566,446.3186,445.5281,445.7752,3603.0
2020-10-08 12:00:00,451.4,451.61,451.04,451.53,3478.0,446.042,446.2495,445.6862,446.1704,3478.0
2020-10-08 12:10:00,451.47,451.47,450.82,451.0,3460.0,446.1111,446.1111,445.4688,445.6467,3460.0
2020-10-08 12:20:00,451.13,451.18,450.77,450.96,4310.0,445.7752,445.8246,445.4194,445.6072,4310.0
2020-10-08 12:30:00,450.93,451.82,450.93,451.27,3517.0,445.5775,446.457,445.5775,445.9135,3517.0
2020-10-08 12:40:00,451.21,451.7,450.96,451.44,13968.0,445.8542,446.3384,445.6072,446.0815,13968.0
2020-10-08 12:50:00,451.44,451.47,450.36,450.68,5552.0,446.0815,446.1111,445.0143,445.3305,5552.0
2020-10-08 13:00:00,450.59,451.3,450.52,450.65,3773.0,445.2416,445.9431,445.1724,445.3009,3773.0
2020-10-08 13:10:00,450.55,450.83,450.17,450.73,5845.0,445.2021,445.4787,444.8266,445.3799,5845.0
2020-10-08 13:20:00,450.79,451.46,450.79,450.98,6256.0,445.4392,446.1013,445.4392,445.6269,6256.0
2020-10-08 13:30:00,450.97,451.84,450.96,451.51,13436.0,445.6171,446.4767,445.6072,446.1507,13436.0
2020-10-08 13:40:00,451.57,451.81,451.13,451.48,5905.0,446.2099,446.4471,445.7752,446.121,5905.0
2020-10-08 13:50:00,451.71,452.26,451.4,451.41,3565.0,446.3483,446.8918,446.042,446.0518,3565.0
2020-10-08 14:00:00,451.43,452.44,451.25,452.44,10013.0,446.0716,447.0696,445.8937,447.0696,10013.0
2020-10-08 14:10:00,452.16,452.61,452.02,452.21,5490.0,446.7929,447.2376,446.6546,446.8423,5490.0
2020-10-08 14:20:00,452.31,452.73,452.11,452.46,5551.0,446.9412,447.3562,446.7435,447.0894,5551.0
2020-10-08 14:30:00,452.56,453.21,452.42,452.85,8497.0,447.1882,447.8305,447.0499,447.4748,8497.0
2020-10-08 14:40:00,452.85,453.82,452.85,453.52,10474.0,447.4748,448.4332,447.4748,448.1368,10474.0
2020-10-08 14:50:00,453.57,453.57,452.89,453.2,9444.0,448.1862,448.1862,447.5143,447.8206,9444.0
2020-10-08 15:00:00,453.1,453.35,452.45,453.03,10342.0,447.7218,447.9688,447.0795,447.6526,10342.0
2020-10-08 15:10:00,453.1,453.5,452.76,453.1,8909.0,447.7218,448.117,447.3858,447.7218,8909.0
2020-10-08 15:20:00,453.1,453.28,452.7,453.07,13311.0,447.7218,447.8996,447.3265,447.6921,13311.0
2020-10-08 15:30:00,453.11,453.76,452.9,453.51,9860.0,447.7317,448.3739,447.5242,448.1269,9860.0
2020-10-08 15:40:00,453.42,453.82,452.7,453.17,21605.0,448.038,448.4332,447.3265,447.791,21605.0
2020-10-08 15:50:00,453.22,453.79,452.95,453.52,59183.0,447.8404,448.4036,447.5736,448.1368,59183.0
2020-10-09 09:30:00,457.39,458.91,455.29,458.91,42827.0,451.9609,453.4628,449.8858,453.4628,42827.0
2020-10-09 09:40:00,458.91,460.9,458.66,460.5,34079.0,453.4628,455.4292,453.2158,455.0339,34079.0
2020-10-09 09:50:00,460.52,460.58,458.82,459.42,12853.0,455.0537,455.113,453.3739,453.9668,12853.0
2020-10-09 10:00:00,459.23,459.23,458.2,458.56,12684.0,453.779,453.779,452.7612,453.117,12684.0
2020-10-09 10:10:00,458.41,459.68,458.1,459.22,14285.0,452.9688,454.2237,452.6624,453.7691,14285.0
2020-10-09 10:20:00,459.22,460.6,458.9,460.6,20419.0,453.7691,455.1328,453.4529,455.1328,20419.0
2020-10-09 10:30:00,460.54,461.65,460.54,461.03,12332.0,455.0735,456.1703,455.0735,455.5577,12332.0
2020-10-09 10:40:00,461.08,462.25,460.72,462.21,11243.0,455.6071,456.7632,455.2513,456.7236,11243.0
2020-10-09 10:50:00,462.3,462.93,461.95,462.71,12203.0,456.8126,457.4351,456.4667,457.2177,12203.0
2020-10-09 11:00:00,462.72,463.19,461.67,462.04,20606.0,457.2276,457.692,456.1901,456.5557,20606.0
2020-10-09 11:10:00,462.05,462.34,461.7,461.71,5416.0,456.5655,456.8521,456.2197,456.2296,5416.0
2020-10-09 11:20:00,461.9,462.66,461.88,462.38,11883.0,456.4173,457.1683,456.3976,456.8916,11883.0
2020-10-09 11:30:00,462.41,463.62,462.41,462.72,20119.0,456.9213,458.1169,456.9213,457.2276,20119.0
2020-10-09 11:40:00,462.65,463.64,462.39,463.55,28001.0,457.1584,458.1367,456.9015,458.0477,28001.0
2020-10-09 11:50:00,463.68,464.39,463.3,464.04,12076.0,458.1762,458.8778,457.8007,458.5319,12076.0
2020-10-09 12:00:00,463.8,464.45,463.67,464.17,6978.0,458.2948,458.9371,458.1663,458.6604,6978.0
2020-10-09 12:10:00,464.05,464.05,463.37,463.87,3462.0,458.5418,458.5418,457.8699,458.3639,3462.0
2020-10-09 12:20:00,464.14,464.14,462.9,463.39,7154.0,458.6307,458.6307,457.4055,457.8896,7154.0
2020-10-09 12:30:00,463.35,464.62,463.35,464.16,7073.0,457.8501,459.105,457.8501,458.6505,7073.0
2020-10-09 12:40:00,464.23,464.23,463.56,463.58,8635.0,458.7197,458.7197,458.0576,458.0774,8635.0
2020-10-09 12:50:00,463.68,464.8,463.64,464.49,6748.0,458.1762,459.2829,458.1367,458.9766,6748.0
2020-10-09 13:00:00,464.68,465.22,464.49,464.88,9081.0,459.1643,459.6979,458.9766,459.362,9081.0
2020-10-09 13:10:00,464.65,464.71,464.03,464.11,6776.0,459.1347,459.194,458.522,458.6011,6776.0
2020-10-09 13:20:00,464.06,464.83,463.61,464.37,6316.0,458.5517,459.3126,458.107,458.858,6316.0
2020-10-09 13:30:00,464.46,464.67,464.04,464.55,8577.0,458.9469,459.1544,458.5319,459.0359,8577.0
2020-10-09 13:40:00,464.54,464.64,463.81,464.56,6569.0,459.026,459.1248,458.3047,459.0458,6569.0
2020-10-09 13:50:00,464.44,464.84,464.32,464.5,10897.0,458.9272,459.3224,458.8086,458.9865,10897.0
2020-10-09 14:00:00,464.72,464.96,464.33,464.75,7024.0,459.2039,459.441,458.8185,459.2335,7024.0
2020-10-09 14:10:00,464.74,465.34,464.63,465.0,4425.0,459.2236,459.8165,459.1149,459.4805,4425.0
2020-10-09 14:20:00,464.96,465.05,464.6,464.9,6523.0,459.441,459.5299,459.0853,459.3817,6523.0
2020-10-09 14:30:00,464.9,465.22,463.63,463.75,10686.0,459.3817,459.6979,458.1268,458.2454,10686.0
2020-10-09 14:40:00,463.51,464.57,463.51,464.22,14603.0,458.0082,459.0556,458.0082,458.7098,14603.0
2020-10-09 14:50:00,464.22,464.51,464.09,464.28,8665.0,458.7098,458.9963,458.5813,458.7691,8665.0
2020-10-09 15:00:00,464.07,464.87,464.07,464.72,7500.0,458.5616,459.3521,458.5616,459.2039,7500.0
2020-10-09 15:10:00,464.58,465.18,464.38,465.12,9989.0,459.0655,459.6584,458.8679,459.5991,9989.0
2020-10-09 15:20:00,465.21,465.4,464.77,464.92,15763.0,459.688,459.8758,459.2533,459.4015,15763.0
2020-10-09 15:30:00,464.91,464.95,463.96,464.71,16543.0,459.3916,459.4311,458.4529,459.194,16543.0
2020-10-09 15:40:00,464.83,464.97,463.6,464.05,22161.0,459.3126,459.4509,458.0972,458.5418,22161.0
2020-10-09 15:50:00,464.06,464.73,463.08,464.73,73923.0,458.5517,459.2137,457.5833,459.2137,73923.0
2020-10-12 09:30:00,465.78,467.26,463.76,463.98,43876.0,460.2513,461.7137,458.2553,458.4726,43876.0
2020-10-12 09:40:00,463.87,464.87,462.51,464.87,29482.0,458.3639,459.3521,457.0201,459.3521,29482.0
2020-10-12 09:50:00,465.04,465.3,463.81,464.02,9305.0,459.5201,459.777,458.3047,458.5122,9305.0
2020-10-12 10:00:00,464.43,466.28,463.84,465.99,21170.0,458.9173,460.7453,458.3343,460.4588,21170.0
2020-10-12 10:10:00,466.27,467.82,466.27,467.05,9804.0,460.7355,462.2671,460.7355,461.5062,9804.0
2020-10-12 10:20:00,467.18,467.86,466.31,467.41,10855.0,461.6347,462.3066,460.775,461.8619,10855.0
2020-10-12 10:30:00,467.66,467.86,466.85,467.05,10760.0,462.109,462.3066,461.3086,461.5062,10760.0
2020-10-12 10:40:00,467.27,467.55,466.94,467.34,7660.0,461.7236,462.0003,461.3975,461.7928,7660.0
2020-10-12 10:50:00,467.68,468.69,467.51,468.46,24200.0,462.1287,463.1267,461.9607,462.8995,24200.0
2020-10-12 11:00:00,468.46,469.7,468.46,469.7,13039.0,462.8995,464.1247,462.8995,464.1247,13039.0
2020-10-12 11:10:00,469.7,471.21,469.7,471.06,39935.0,464.1247,465.6168,464.1247,465.4686,39935.0
2020-10-12 11:20:00,471.06,471.06,469.7,469.77,23798.0,465.4686,465.4686,464.1247,464.1939,23798.0
2020-10-12 11:30:00,469.81,470.61,469.32,469.32,15594.0,464.2334,465.0239,463.7493,463.7493,15594.0
2020-10-12 11:40:00,469.07,469.6,468.61,468.72,5571.0,463.5022,464.0259,463.0477,463.1564,5571.0
2020-10-12 11:50:00,468.72,469.69,468.52,469.69,9677.0,463.1564,464.1149,462.9588,464.1149,9677.0
2020-10-12 12:00:00,469.71,469.83,468.94,469.46,6395.0,464.1346,464.2532,463.3738,463.8876,6395.0
2020-10-12 12:10:00,469.43,469.85,469.36,469.77,7008.0,463.8579,464.273,463.7888,464.1939,7008.0
2020-10-12 12:20:00,469.74,470.86,469.66,470.86,6301.0,464.1643,465.271,464.0852,465.271,6301.0
2020-10-12 12:30:00,470.8,471.32,470.77,471.05,6540.0,465.2117,465.7255,465.182,465.4587,6540.0
2020-10-12 12:40:00,471.02,471.3,470.47,470.64,7434.0,465.4291,465.7058,464.8856,465.0536,7434.0
2020-10-12 12:50:00,470.74,470.81,469.81,469.81,22163.0,465.1524,465.2216,464.2334,464.2334,22163.0
2020-10-12 13:00:00,470.13,470.13,469.77,469.78,3105.0,464.5496,464.5496,464.1939,464.2038,3105.0
2020-10-12 13:10:00,469.82,469.82,469.1,469.33,12950.0,464.2433,464.2433,463.5319,463.7591,12950.0
2020-10-12 13:20:00,469.29,469.68,468.89,468.89,5936.0,463.7196,464.105,463.3244,463.3244,5936.0
2020-10-12 13:30:00,468.89,469.24,467.76,468.18,7571.0,463.3244,463.6702,462.2078,462.6228,7571.0
2020-10-12 13:40:00,468.05,468.14,467.24,467.88,8892.0,462.4943,462.5833,461.6939,462.3263,8892.0
2020-10-12 13:50:00,468.16,468.28,467.68,467.83,4775.0,462.603,462.7216,462.1287,462.2769,4775.0
2020-10-12 14:00:00,468.05,468.25,467.57,468.25,5481.0,462.4943,462.692,462.02,462.692,5481.0
2020-10-12 14:10:00,467.96,468.21,467.61,467.63,7676.0,462.4054,462.6524,462.0596,462.0793,7676.0
2020-10-12 14:20:00,467.63,468.01,467.41,468.01,9455.0,462.0793,462.4548,461.8619,462.4548,9455.0
2020-10-12 14:30:00,468.13,468.5,467.99,468.17,6188.0,462.5734,462.939,462.435,462.6129,6188.0
2020-10-12 14:40:00,468.33,468.62,467.99,468.43,9559.0,462.771,463.0576,462.435,462.8698,9559.0
2020-10-12 14:50:00,468.43,468.73,468.14,468.73,5949.0,462.8698,463.1663,462.5833,463.1663,5949.0
2020-10-12 15:00:00,468.78,468.86,468.22,468.49,13029.0,463.2157,463.2947,462.6623,462.9291,13029.0
2020-10-12 15:10:00,468.25,468.26,467.61,467.81,8572.0,462.692,462.7018,462.0596,462.2572,8572.0
2020-10-12 15:20:00,467.9,468.48,467.77,468.1,9187.0,462.3461,462.9192,462.2177,462.5437,9187.0
2020-10-12 15:30:00,468.1,468.28,467.39,467.75,10837.0,462.5437,462.7216,461.8422,462.1979,10837.0
2020-10-12 15:40:00,467.81,468.0,466.5,466.52,17796.0,462.2572,462.4449,460.9627,460.9825,17796.0
2020-10-12 15:50:00,466.58,467.59,466.07,466.67,52654.0,461.0418,462.0398,460.5378,461.1307,52654.0
2020-10-13 09:30:00,466.89,469.79,466.01,466.97,56543.0,461.3481,464.2137,460.4785,461.4271,56543.0
2020-10-13 09:40:00,466.74,469.49,466.73,468.45,16876.0,461.1999,463.9172,461.19,462.8896,16876.0
2020-10-13 09:50:00,468.25,470.54,467.86,468.85,13616.0,462.692,464.9548,462.3066,463.2848,13616.0
2020-10-13 10:00:00,468.97,469.26,467.61,467.92,10792.0,463.4034,463.69,462.0596,462.3659,10792.0
2020-10-13 10:10:00,467.57,467.95,466.42,466.81,8472.0,462.02,462.3955,460.8837,461.269,8472.0
2020-10-13 10:20:00,466.96,467.91,466.63,467.11,8834.0,461.4173,462.356,461.0912,461.5655,8834.0
2020-10-13 10:30:00,467.44,469.03,467.44,468.12,10894.0,461.8916,463.4627,461.8916,462.5635,10894.0
2020-10-13 10:40:00,467.85,468.84,467.19,467.36,15094.0,462.2967,463.275,461.6445,461.8125,15094.0
2020-10-13 10:50:00,467.53,469.3,467.52,469.08,14153.0,461.9805,463.7295,461.9706,463.5121,14153.0
2020-10-13 11:00:00,469.33,469.33,468.01,468.7,13504.0,463.7591,463.7591,462.4548,463.1366,13504.0
2020-10-13 11:10:00,468.49,468.81,468.16,468.51,9231.0,462.9291,463.2453,462.603,462.9489,9231.0
2020-10-13 11:20:00,468.89,469.81,468.41,468.7,9590.0,463.3244,464.2334,462.8501,463.1366,9590.0
2020-10-13 11:30:00,469.02,470.33,468.76,469.64,14672.0,463.4528,464.7473,463.1959,464.0655,14672.0
2020-10-13 11:40:00,469.62,469.81,468.67,469.81,13183.0,464.0457,464.2334,463.107,464.2334,13183.0
2020-10-13 11:50:00,469.68,470.41,469.58,470.27,12471.0,464.105,464.8263,464.0062,464.688,12471.0
2020-10-13 12:00:00,470.27,470.87,470.26,470.28,16287.0,464.688,465.2809,464.6781,464.6979,16287.0
2020-10-13 12:10:00,470.03,470.49,469.26,470.49,5617.0,464.4508,464.9054,463.69,464.9054,5617.0
2020-10-13 12:20:00,470.17,470.17,469.24,469.73,9863.0,464.5892,464.5892,463.6702,464.1544,9863.0
2020-10-13 12:30:00,469.84,470.16,469.21,469.78,8280.0,464.2631,464.5793,463.6406,464.2038,8280.0
2020-10-13 12:40:00,469.66,470.07,469.43,469.46,5541.0,464.0852,464.4904,463.8579,463.8876,5541.0
2020-10-13 12:50:00,469.47,469.76,469.22,469.4,6144.0,463.8975,464.184,463.6504,463.8283,6144.0
2020-10-13 13:00:00,469.3,469.34,468.03,468.04,4250.0,463.7295,463.769,462.4746,462.4844,4250.0
2020-10-13 13:10:00,468.31,468.66,467.77,468.09,8313.0,462.7512,463.0971,462.2177,462.5339,8313.0
2020-10-13 13:20:00,468.09,468.41,467.39,467.95,6979.0,462.5339,462.8501,461.8422,462.3955,6979.0
2020-10-13 13:30:00,467.7,468.83,467.59,468.83,7086.0,462.1485,463.2651,462.0398,463.2651,7086.0
2020-10-13 13:40:00,469.09,469.59,468.59,469.12,5215.0,463.522,464.0161,463.0279,463.5516,5215.0
2020-10-13 13:50:00,469.35,469.52,468.0,468.36,5475.0,463.7789,463.9469,462.4449,462.8007,5475.0
2020-10-13 14:00:00,468.2,468.69,468.02,468.68,5660.0,462.6425,463.1267,462.4647,463.1169,5660.0
2020-10-13 14:10:00,468.69,469.58,468.63,469.21,6674.0,463.1267,464.0062,463.0674,463.6406,6674.0
2020-10-13 14:20:00,469.09,469.14,467.54,467.54,5712.0,463.522,463.5714,461.9904,461.9904,5712.0
2020-10-13 14:30:00,467.56,468.42,467.06,467.91,6772.0,462.0101,462.8599,461.5161,462.356,6772.0
2020-10-13 14:40:00,467.92,468.16,467.34,467.72,6408.0,462.3659,462.603,461.7928,462.1682,6408.0
2020-10-13 14:50:00,467.56,468.41,467.42,468.14,4385.0,462.0101,462.8501,461.8718,462.5833,4385.0
2020-10-13 15:00:00,467.99,468.68,467.94,467.99,7003.0,462.435,463.1169,462.3856,462.435,7003.0
2020-10-13 15:10:00,468.25,468.78,467.91,468.69,5213.0,462.692,463.2157,462.356,463.1267,5213.0
2020-10-13 15:20:00,468.43,468.98,468.41,468.65,6130.0,462.8698,463.4133,462.8501,463.0872,6130.0
2020-10-13 15:30:00,468.71,469.37,468.65,468.95,5355.0,463.1465,463.7987,463.0872,463.3836,5355.0
2020-10-13 15:40:00,469.1,469.39,468.56,468.56,5971.0,463.5319,463.8184,462.9983,462.9983,5971.0
2020-10-13 15:50:00,468.66,469.38,467.51,467.53,41443.0,463.0971,463.8085,461.9607,461.9805,41443.0
2020-10-14 09:30:00,467.01,469.94,467.0,467.5,86251.0,461.4667,464.3619,461.4568,461.9509,86251.0
2020-10-14 09:40:00,467.52,468.06,467.0,468.0,11832.0,461.9706,462.5042,461.4568,462.4449,11832.0
2020-10-14 09:50:00,467.9,469.74,467.26,469.46,11366.0,462.3461,464.1643,461.7137,463.8876,11366.0
2020-10-14 10:00:00,469.53,471.23,469.04,470.68,11312.0,463.9568,465.6366,463.4726,465.0931,11312.0
2020-10-14 10:10:00,470.54,471.71,470.26,470.52,12951.0,464.9548,466.1109,464.6781,464.935,12951.0
2020-10-14 10:20:00,470.94,471.15,469.15,469.36,23062.0,465.35,465.5575,463.5813,463.7888,23062.0
2020-10-14 10:30:00,469.55,469.65,468.8,469.29,15602.0,463.9765,464.0753,463.2354,463.7196,15602.0
2020-10-14 10:40:00,469.29,471.58,469.29,471.11,9817.0,463.7196,465.9824,463.7196,465.518,9817.0
2020-10-14 10:50:00,471.18,471.47,470.32,471.18,7205.0,465.5872,465.8737,464.7374,465.5872,7205.0
2020-10-14 11:00:00,471.43,472.11,470.51,472.11,6502.0,465.8342,466.5061,464.9251,466.5061,6502.0
2020-10-14 11:10:00,472.44,472.44,471.24,471.7,10248.0,466.8322,466.8322,465.6465,466.101,10248.0
2020-10-14 11:20:00,471.66,471.66,470.51,470.89,5589.0,466.0615,466.0615,464.9251,465.3006,5589.0
2020-10-14 11:30:00,470.87,470.87,469.23,469.31,6994.0,465.2809,465.2809,463.6603,463.7394,6994.0
2020-10-14 11:40:00,469.46,469.46,467.98,468.04,7111.0,463.8876,463.8876,462.4252,462.4844,7111.0
2020-10-14 11:50:00,468.24,468.29,467.03,467.33,5502.0,462.6821,462.7315,461.4864,461.7829,5502.0
2020-10-14 12:00:00,467.59,467.84,466.88,467.01,3136.0,462.0398,462.2868,461.3382,461.4667,3136.0
2020-10-14 12:10:00,466.97,467.23,465.99,466.39,10664.0,461.4271,461.6841,460.4588,460.854,10664.0
2020-10-14 12:20:00,466.35,466.51,465.73,466.31,12360.0,460.8145,460.9726,460.2019,460.775,12360.0
2020-10-14 12:30:00,466.01,466.24,465.4,465.85,4626.0,460.4785,460.7058,459.8758,460.3204,4626.0
2020-10-14 12:40:00,465.95,466.33,465.38,465.38,8739.0,460.4193,460.7947,459.856,459.856,8739.0
2020-10-14 12:50:00,465.54,466.35,465.07,465.67,4404.0,460.0141,460.8145,459.5497,460.1426,4404.0
2020-10-14 13:00:00,465.84,466.11,465.52,466.06,4327.0,460.3106,460.5774,459.9944,460.528,4327.0
2020-10-14 13:10:00,465.89,466.17,465.53,465.89,3689.0,460.36,460.6366,460.0042,460.36,3689.0
2020-10-14 13:20:00,465.67,465.67,465.03,465.03,2842.0,460.1426,460.1426,459.5102,459.5102,2842.0
2020-10-14 13:30:00,465.29,465.29,464.29,464.65,5340.0,459.7671,459.7671,458.779,459.1347,5340.0
2020-10-14 13:40:00,464.59,465.41,464.32,465.4,8931.0,459.0754,459.8857,458.8086,459.8758,8931.0
2020-10-14 13:50:00,465.54,466.36,465.52,466.28,1608.0,460.0141,460.8244,459.9944,460.7453,1608.0
2020-10-14 14:00:00,466.41,467.34,466.25,467.27,6548.0,460.8738,461.7928,460.7157,461.7236,6548.0
2020-10-14 14:10:00,467.32,467.46,466.4,466.4,11413.0,461.773,461.9113,460.8639,460.8639,11413.0
2020-10-14 14:20:00,466.38,466.57,465.84,466.14,6658.0,460.8442,461.0319,460.3106,460.607,6658.0
2020-10-14 14:30:00,466.22,466.44,465.3,465.5,5133.0,460.6861,460.9034,459.777,459.9746,5133.0
2020-10-14 14:40:00,465.33,465.71,465.16,465.69,6235.0,459.8066,460.1821,459.6386,460.1623,6235.0
2020-10-14 14:50:00,465.8,466.14,465.31,466.14,2667.0,460.271,460.607,459.7869,460.607,2667.0
2020-10-14 15:00:00,465.96,467.74,465.95,467.52,20184.0,460.4291,462.188,460.4193,461.9706,20184.0
2020-10-14 15:10:00,467.51,468.13,467.51,467.86,6485.0,461.9607,462.5734,461.9607,462.3066,6485.0
2020-10-14 15:20:00,468.03,468.49,467.28,467.77,5394.0,462.4746,462.9291,461.7335,462.2177,5394.0
2020-10-14 15:30:00,467.65,468.54,467.06,467.43,8098.0,462.0991,462.9785,461.5161,461.8817,8098.0
2020-10-14 15:40:00,467.77,468.09,467.0,467.12,7868.0,462.2177,462.5339,461.4568,461.5754,7868.0
2020-10-14 15:50:00,466.95,467.71,466.46,466.65,35682.0,461.4074,462.1584,460.9232,461.1109,35682.0
2020-10-15 09:30:00,461.97,462.73,459.2,462.59,38367.0,456.4865,457.2375,453.7494,457.0991,38367.0
2020-10-15 09:40:00,461.88,465.0,461.76,463.86,13461.0,456.3976,459.4805,456.279,458.3541,13461.0
2020-10-15 09:50:00,463.93,465.32,463.45,465.01,12203.0,458.4232,459.7967,457.9489,459.4904,12203.0
2020-10-15 10:00:00,465.01,465.01,462.99,463.95,10888.0,459.4904,459.4904,457.4944,458.443,10888.0
2020-10-15 10:10:00,463.78,464.19,462.4,462.62,23281.0,458.275,458.6801,456.9114,457.1288,23281.0
2020-10-15 10:20:00,462.83,462.96,461.95,462.51,4687.0,457.3363,457.4647,456.4667,457.0201,4687.0
2020-10-15 10:30:00,462.65,462.65,461.01,461.22,8520.0,457.1584,457.1584,455.5379,455.7454,8520.0
2020-10-15 10:40:00,460.91,461.09,459.62,460.06,27361.0,455.4391,455.6169,454.1644,454.5992,27361.0
2020-10-15 10:50:00,459.91,460.46,458.56,459.06,32816.0,454.451,454.9944,453.117,453.611,32816.0
2020-10-15 11:00:00,459.03,461.0,458.37,460.9,103606.0,453.5814,455.528,452.9292,455.4292,103606.0
2020-10-15 11:10:00,461.19,462.51,461.18,462.47,6531.0,455.7158,457.0201,455.7059,456.9806,6531.0
2020-10-15 11:20:00,462.39,463.05,462.1,462.46,8055.0,456.9015,457.5537,456.615,456.9707,8055.0
2020-10-15 11:30:00,462.48,462.79,462.24,462.63,9621.0,456.9904,457.2968,456.7533,457.1387,9621.0
2020-10-15 11:40:00,462.77,463.17,462.05,462.05,5777.0,457.277,457.6723,456.5655,456.5655,5777.0
2020-10-15 11:50:00,462.18,462.55,461.09,461.65,6523.0,456.694,457.0596,455.6169,456.1703,6523.0
2020-10-15 12:00:00,461.5,461.59,460.52,460.52,9407.0,456.0221,456.111,455.0537,455.0537,9407.0
2020-10-15 12:10:00,460.54,461.09,460.0,461.09,16335.0,455.0735,455.6169,454.5399,455.6169,16335.0
2020-10-15 12:20:00,461.66,462.66,461.52,462.66,7635.0,456.1802,457.1683,456.0418,457.1683,7635.0
2020-10-15 12:30:00,462.57,462.63,461.78,462.14,2880.0,457.0794,457.1387,456.2988,456.6545,2880.0
2020-10-15 12:40:00,462.03,462.15,461.12,461.91,2922.0,456.5458,456.6644,455.6466,456.4272,2922.0
2020-10-15 12:50:00,461.84,462.99,461.84,462.86,6589.0,456.358,457.4944,456.358,457.3659,6589.0
2020-10-15 13:00:00,462.83,463.08,462.55,462.98,14427.0,457.3363,457.5833,457.0596,457.4845,14427.0
2020-10-15 13:10:00,463.13,464.18,463.05,464.06,6902.0,457.6327,458.6703,457.5537,458.5517,6902.0
2020-10-15 13:20:00,463.88,464.49,463.87,464.21,3663.0,458.3738,458.9766,458.3639,458.6999,3663.0
2020-10-15 13:30:00,463.96,464.82,463.68,464.82,4710.0,458.4529,459.3027,458.1762,459.3027,4710.0
2020-10-15 13:40:00,464.88,465.31,464.52,464.75,5319.0,459.362,459.7869,459.0062,459.2335,5319.0
2020-10-15 13:50:00,464.7,465.17,464.46,464.55,3866.0,459.1841,459.6485,458.9469,459.0359,3866.0
2020-10-15 14:00:00,464.65,464.86,464.09,464.42,9846.0,459.1347,459.3422,458.5813,458.9074,9846.0
2020-10-15 14:10:00,464.51,464.51,463.84,463.84,4096.0,458.9963,458.9963,458.3343,458.3343,4096.0
2020-10-15 14:20:00,463.85,464.6,463.73,464.27,6525.0,458.3442,459.0853,458.2256,458.7592,6525.0
2020-10-15 14:30:00,464.11,464.65,463.8,464.2,6001.0,458.6011,459.1347,458.2948,458.69,6001.0
2020-10-15 14:40:00,464.22,464.67,464.11,464.64,5090.0,458.7098,459.1544,458.6011,459.1248,5090.0
2020-10-15 14:50:00,464.64,465.38,464.36,465.28,14726.0,459.1248,459.856,458.8481,459.7572,14726.0
2020-10-15 15:00:00,465.21,465.99,465.2,465.64,10224.0,459.688,460.4588,459.6782,460.1129,10224.0
2020-10-15 15:10:00,465.58,465.62,464.8,465.16,7954.0,460.0536,460.0932,459.2829,459.6386,7954.0
2020-10-15 15:20:00,465.04,465.65,464.99,465.34,8202.0,459.5201,460.1228,459.4707,459.8165,8202.0
2020-10-15 15:30:00,465.22,466.0,465.01,465.36,20716.0,459.6979,460.4687,459.4904,459.8363,20716.0
2020-10-15 15:40:00,465.37,465.79,463.98,463.98,13739.0,459.8461,460.2612,458.4726,458.4726,13739.0
2020-10-15 15:50:00,464.04,464.87,463.98,464.35,51803.0,458.5319,459.3521,458.4726,458.8382,51803.0
2020-10-16 09:30:00,468.2,469.65,467.5,468.15,115477.0,462.6425,464.0753,461.9509,462.5931,115477.0
2020-10-16 09:40:00,467.98,469.31,467.5,469.09,21672.0,462.4252,463.7394,461.9509,463.522,21672.0
2020-10-16 09:50:00,469.49,470.64,469.38,470.17,13047.0,463.9172,465.0536,463.8085,464.5892,13047.0
2020-10-16 10:00:00,470.43,472.11,469.87,471.63,15621.0,464.8461,466.5061,464.2927,466.0318,15621.0
2020-10-16 10:10:00,471.85,473.0,471.09,472.39,15756.0,466.2492,467.3856,465.4982,466.7828,15756.0
2020-10-16 10:20:00,472.71,473.3,472.35,472.75,25020.0,467.099,467.682,466.7433,467.1385,25020.0
2020-10-16 10:30:00,472.93,473.84,472.34,473.14,41032.0,467.3164,468.2156,466.7334,467.5239,41032.0
2020-10-16 10:40:00,473.35,473.4,471.99,472.08,11398.0,467.7314,467.7808,466.3876,466.4765,11398.0
2020-10-16 10:50:00,472.07,472.99,471.38,471.55,16248.0,466.4666,467.3757,465.7848,465.9528,16248.0
2020-10-16 11:00:00,471.41,471.5,470.33,470.72,7198.0,465.8144,465.9034,464.7473,465.1326,7198.0
2020-10-16 11:10:00,470.52,470.9,469.63,470.89,11865.0,464.935,465.3105,464.0556,465.3006,11865.0
2020-10-16 11:20:00,470.74,470.77,468.82,470.48,14242.0,465.1524,465.182,463.2552,464.8955,14242.0
2020-10-16 11:30:00,470.26,470.27,469.48,469.91,7433.0,464.6781,464.688,463.9074,464.3323,7433.0
2020-10-16 11:40:00,469.7,470.96,469.34,470.96,14605.0,464.1247,465.3698,463.769,465.3698,14605.0
2020-10-16 11:50:00,470.89,471.65,470.63,471.61,8429.0,465.3006,466.0516,465.0437,466.0121,8429.0
2020-10-16 12:00:00,471.63,471.69,470.29,470.67,7849.0,466.0318,466.0911,464.7077,465.0832,7849.0
2020-10-16 12:10:00,470.59,471.28,469.77,469.92,8016.0,465.0042,465.686,464.1939,464.3421,8016.0
2020-10-16 12:20:00,469.94,470.56,469.41,470.2,4893.0,464.3619,464.9745,463.8382,464.6188,4893.0
2020-10-16 12:30:00,470.2,470.29,469.6,470.21,3999.0,464.6188,464.7077,464.0259,464.6287,3999.0
2020-10-16 12:40:00,469.99,470.89,469.73,470.65,3199.0,464.4113,465.3006,464.1544,465.0635,3199.0
2020-10-16 12:50:00,470.64,470.79,469.82,470.79,4997.0,465.0536,465.2018,464.2433,465.2018,4997.0
2020-10-16 13:00:00,470.96,471.07,470.54,470.68,8707.0,465.3698,465.4785,464.9548,465.0931,8707.0
2020-10-16 13:10:00,470.55,470.8,469.62,469.8,11534.0,464.9647,465.2117,464.0457,464.2236,11534.0
2020-10-16 13:20:00,469.8,470.24,469.21,470.06,9413.0,464.2236,464.6583,463.6406,464.4805,9413.0
2020-10-16 13:30:00,470.02,471.26,469.93,471.14,5120.0,464.4409,465.6662,464.352,465.5477,5120.0
2020-10-16 13:40:00,471.01,471.13,470.25,471.13,5932.0,465.4192,465.5378,464.6682,465.5378,5932.0
2020-10-16 13:50:00,471.1,471.29,469.74,470.2,10942.0,465.5081,465.6959,464.1643,464.6188,10942.0
2020-10-16 14:00:00,470.08,470.45,469.75,470.06,7103.0,464.5002,464.8658,464.1742,464.4805,7103.0
2020-10-16 14:10:00,470.06,470.6,470.05,470.39,8218.0,464.4805,465.0141,464.4706,464.8066,8218.0
2020-10-16 14:20:00,470.25,470.49,469.65,469.99,9321.0,464.6682,464.9054,464.0753,464.4113,9321.0
2020-10-16 14:30:00,469.98,470.38,469.8,470.27,7341.0,464.4014,464.7967,464.2236,464.688,7341.0
2020-10-16 14:40:00,470.13,470.23,469.75,470.21,6028.0,464.5496,464.6485,464.1742,464.6287,6028.0
2020-10-16 14:50:00,470.21,470.83,470.06,470.45,10019.0,464.6287,465.2413,464.4805,464.8658,10019.0
2020-10-16 15:00:00,470.61,470.62,469.16,469.48,6523.0,465.0239,465.0338,463.5912,463.9074,6523.0
2020-10-16 15:10:00,469.5,469.52,468.93,469.29,5260.0,463.9271,463.9469,463.3639,463.7196,5260.0
2020-10-16 15:20:00,469.43,469.83,468.96,469.8,5526.0,463.8579,464.2532,463.3935,464.2236,5526.0
2020-10-16 15:30:00,469.74,469.84,468.93,469.65,14158.0,464.1643,464.2631,463.3639,464.0753,14158.0
2020-10-16 15:40:00,469.58,470.25,468.97,469.49,29124.0,464.0062,464.6682,463.4034,463.9172,29124.0
2020-10-16 15:50:00,469.55,469.75,468.27,468.6,59537.0,463.9765,464.1742,462.7117,463.0378,59537.0
2020-10-19 09:30:00,468.87,469.52,467.05,468.52,74255.0,463.3046,463.9469,461.5062,462.9588,74255.0
2020-10-19 09:40:00,468.54,470.09,468.1,469.17,36508.0,462.9785,464.5101,462.5437,463.601,36508.0
2020-10-19 09:50:00,468.74,470.65,467.75,470.61,44588.0,463.1761,465.0635,462.1979,465.0239,44588.0
2020-10-19 10:00:00,470.16,471.26,469.35,470.35,26312.0,464.5793,465.6662,463.7789,464.767,26312.0
2020-10-19 10:10:00,470.28,470.35,468.55,468.93,14779.0,464.6979,464.767,462.9884,463.3639,14779.0
2020-10-19 10:20:00,468.79,469.56,468.53,469.48,14383.0,463.2255,463.9864,462.9686,463.9074,14383.0
2020-10-19 10:30:00,469.29,469.82,466.63,467.02,14733.0,463.7196,464.2433,461.0912,461.4766,14733.0
2020-10-19 10:40:00,467.12,467.62,465.56,465.74,16323.0,461.5754,462.0694,460.0339,460.2117,16323.0
2020-10-19 10:50:00,465.89,466.28,465.27,465.34,15855.0,460.36,460.7453,459.7473,459.8165,15855.0
2020-10-19 11:00:00,465.36,467.34,465.06,467.28,14484.0,459.8363,461.7928,459.5398,461.7335,14484.0
2020-10-19 11:10:00,467.34,467.88,466.26,467.46,6127.0,461.7928,462.3263,460.7256,461.9113,6127.0
2020-10-19 11:20:00,467.41,467.57,465.8,466.77,13529.0,461.8619,462.02,460.271,461.2295,13529.0
2020-10-19 11:30:00,466.61,468.18,466.07,467.59,13420.0,461.0714,462.6228,460.5378,462.0398,13420.0
2020-10-19 11:40:00,467.84,468.1,466.88,466.95,5230.0,462.2868,462.5437,461.3382,461.4074,5230.0
2020-10-19 11:50:00,466.94,467.34,466.31,466.58,7386.0,461.3975,461.7928,460.775,461.0418,7386.0
2020-10-19 12:00:00,466.48,467.59,466.11,467.22,10056.0,460.943,462.0398,460.5774,461.6742,10056.0
2020-10-19 12:10:00,467.15,467.49,466.95,467.1,7830.0,461.605,461.941,461.4074,461.5556,7830.0
2020-10-19 12:20:00,467.17,467.17,466.23,466.23,8656.0,461.6248,461.6248,460.6959,460.6959,8656.0
2020-10-19 12:30:00,466.44,467.3,466.34,467.03,10949.0,460.9034,461.7532,460.8046,461.4864,10949.0
2020-10-19 12:40:00,467.0,467.99,466.8,467.62,6481.0,461.4568,462.435,461.2592,462.0694,6481.0
2020-10-19 12:50:00,467.59,467.98,467.18,467.33,9828.0,462.0398,462.4252,461.6347,461.7829,9828.0
2020-10-19 13:00:00,467.39,467.43,466.74,466.83,7211.0,461.8422,461.8817,461.1999,461.2888,7211.0
2020-10-19 13:10:00,466.83,466.93,466.23,466.51,7128.0,461.2888,461.3876,460.6959,460.9726,7128.0
2020-10-19 13:20:00,466.72,466.77,465.74,466.12,7816.0,461.1801,461.2295,460.2117,460.5872,7816.0
2020-10-19 13:30:00,466.05,466.05,465.48,465.78,5715.0,460.5181,460.5181,459.9548,460.2513,5715.0
2020-10-19 13:40:00,465.81,465.95,464.53,464.87,6006.0,460.2809,460.4193,459.0161,459.3521,6006.0
2020-10-19 13:50:00,465.06,465.06,464.09,464.74,3890.0,459.5398,459.5398,458.5813,459.2236,3890.0
2020-10-19 14:00:00,464.61,464.63,463.5,463.88,7859.0,459.0952,459.1149,457.9983,458.3738,7859.0
2020-10-19 14:10:00,464.1,464.94,463.9,464.69,5584.0,458.5912,459.4212,458.3936,459.1742,5584.0
2020-10-19 14:20:00,464.69,464.97,464.32,464.92,10085.0,459.1742,459.4509,458.8086,459.4015,10085.0
2020-10-19 14:30:00,464.77,464.77,462.72,462.8,6842.0,459.2533,459.2533,457.2276,457.3066,6842.0
2020-10-19 14:40:00,462.84,462.98,461.62,461.89,5009.0,457.3462,457.4845,456.1407,456.4074,5009.0
2020-10-19 14:50:00,461.52,462.32,460.98,461.07,9542.0,456.0418,456.8323,455.5082,455.5972,9542.0
2020-10-19 15:00:00,460.99,461.21,459.6,460.68,11013.0,455.5181,455.7355,454.1446,455.2118,11013.0
2020-10-19 15:10:00,460.53,461.28,459.43,459.52,11599.0,455.0636,455.8047,453.9766,454.0656,11599.0
2020-10-19 15:20:00,459.42,460.49,458.78,459.83,19283.0,453.9668,455.0241,453.3344,454.3719,19283.0
2020-10-19 15:30:00,460.05,462.0,460.05,461.95,19599.0,454.5893,456.5161,454.5893,456.4667,19599.0
2020-10-19 15:40:00,461.83,461.9,460.75,461.9,13603.0,456.3482,456.4173,455.281,456.4173,13603.0
2020-10-19 15:50:00,461.07,461.64,459.87,461.04,70949.0,455.5972,456.1604,454.4114,455.5675,70949.0
2020-10-20 09:30:00,461.27,467.7,461.17,466.96,48158.0,455.7948,462.1485,455.696,461.4173,48158.0
2020-10-20 09:40:00,466.54,467.62,465.54,467.6,22728.0,461.0023,462.0694,460.0141,462.0497,22728.0
2020-10-20 09:50:00,467.37,468.9,466.68,468.9,18633.0,461.8224,463.3342,461.1406,463.3342,18633.0
2020-10-20 10:00:00,468.81,469.71,467.6,468.03,20234.0,463.2453,464.1346,462.0497,462.4746,20234.0
2020-10-20 10:10:00,467.75,469.02,467.56,467.81,12227.0,462.1979,463.4528,462.0101,462.2572,12227.0
2020-10-20 10:20:00,467.79,467.79,465.65,465.65,18056.0,462.2374,462.2374,460.1228,460.1228,18056.0
2020-10-20 10:30:00,465.92,466.27,465.26,465.86,16256.0,460.3896,460.7355,459.7374,460.3303,16256.0
2020-10-20 10:40:00,465.85,466.71,465.39,465.69,9474.0,460.3204,461.1702,459.8659,460.1623,9474.0
2020-10-20 10:50:00,465.98,466.35,464.34,464.34,18659.0,460.4489,460.8145,458.8284,458.8284,18659.0
2020-10-20 11:00:00,464.44,464.94,463.28,464.19,12850.0,458.9272,459.4212,457.7809,458.6801,12850.0
2020-10-20 11:10:00,464.71,465.39,464.44,464.44,10512.0,459.194,459.8659,458.9272,458.9272,10512.0
2020-10-20 11:20:00,464.6,464.64,463.41,463.65,12285.0,459.0853,459.1248,457.9094,458.1466,12285.0
2020-10-20 11:30:00,463.56,463.77,462.77,463.34,9146.0,458.0576,458.2651,457.277,457.8402,9146.0
2020-10-20 11:40:00,463.69,464.45,463.38,464.25,10524.0,458.1861,458.9371,457.8798,458.7394,10524.0
2020-10-20 11:50:00,464.37,465.0,464.2,465.0,13116.0,458.858,459.4805,458.69,459.4805,13116.0
2020-10-20 12:00:00,465.0,466.01,465.0,465.34,10624.0,459.4805,460.4785,459.4805,459.8165,10624.0
2020-10-20 12:10:00,465.4,466.34,465.3,466.12,8666.0,459.8758,460.8046,459.777,460.5872,8666.0
2020-10-20 12:20:00,466.33,466.45,465.96,465.98,7145.0,460.7947,460.9133,460.4291,460.4489,7145.0
2020-10-20 12:30:00,465.91,468.2,465.86,467.33,10267.0,460.3797,462.6425,460.3303,461.7829,10267.0
2020-10-20 12:40:00,467.55,468.24,467.27,467.36,13767.0,462.0003,462.6821,461.7236,461.8125,13767.0
2020-10-20 12:50:00,467.37,467.55,466.46,466.88,7462.0,461.8224,462.0003,460.9232,461.3382,7462.0
2020-10-20 13:00:00,467.21,467.55,466.87,467.0,8433.0,461.6643,462.0003,461.3283,461.4568,8433.0
2020-10-20 13:10:00,466.98,468.14,466.98,467.98,7915.0,461.437,462.5833,461.437,462.4252,7915.0
2020-10-20 13:20:00,467.97,468.74,467.72,468.25,8253.0,462.4153,463.1761,462.1682,462.692,8253.0
2020-10-20 13:30:00,468.45,468.95,468.33,468.7,7345.0,462.8896,463.3836,462.771,463.1366,7345.0
2020-10-20 13:40:00,468.68,469.32,468.62,469.24,7208.0,463.1169,463.7493,463.0576,463.6702,7208.0
2020-10-20 13:50:00,468.95,469.04,467.58,468.09,10880.0,463.3836,463.4726,462.0299,462.5339,10880.0
2020-10-20 14:00:00,468.25,469.61,468.25,469.24,15258.0,462.692,464.0358,462.692,463.6702,15258.0
2020-10-20 14:10:00,469.33,470.38,469.24,469.37,12970.0,463.7591,464.7967,463.6702,463.7987,12970.0
2020-10-20 14:20:00,469.42,469.42,468.55,468.55,9094.0,463.8481,463.8481,462.9884,462.9884,9094.0
2020-10-20 14:30:00,468.7,469.39,468.63,468.87,7922.0,463.1366,463.8184,463.0674,463.3046,7922.0
2020-10-20 14:40:00,468.88,469.28,468.25,468.44,6635.0,463.3145,463.7097,462.692,462.8797,6635.0
2020-10-20 14:50:00,468.32,468.65,468.04,468.63,9728.0,462.7611,463.0872,462.4844,463.0674,9728.0
2020-10-20 15:00:00,468.78,468.93,466.74,466.74,8954.0,463.2157,463.3639,461.1999,461.1999,8954.0
2020-10-20 15:10:00,466.92,466.95,465.3,466.18,12615.0,461.3777,461.4074,459.777,460.6465,12615.0
2020-10-20 15:20:00,465.99,466.59,465.23,465.68,12880.0,460.4588,461.0517,459.7078,460.1525,12880.0
2020-10-20 15:30:00,465.55,465.55,464.11,464.87,12313.0,460.024,460.024,458.6011,459.3521,12313.0
2020-10-20 15:40:00,465.99,466.68,465.63,465.68,18089.0,460.4588,461.1406,460.1031,460.1525,18089.0
2020-10-20 15:50:00,465.59,466.5,464.57,464.76,46178.0,460.0635,460.9627,459.0556,459.2434,46178.0
2020-10-21 09:30:00,475.0,478.36,470.41,473.22,118364.0,469.3618,472.682,464.8263,467.603,118364.0
2020-10-21 09:40:00,472.87,477.96,472.31,476.96,68176.0,467.2571,472.2867,466.7038,471.2986,68176.0
2020-10-21 09:50:00,477.03,478.99,476.58,477.71,49576.0,471.3677,473.3045,470.9231,472.0397,49576.0
2020-10-21 10:00:00,477.5,477.51,475.65,476.37,46653.0,471.8322,471.842,470.0041,470.7156,46653.0
2020-10-21 10:10:00,476.0,476.94,474.5,474.99,37551.0,470.35,471.2788,468.8678,469.352,37551.0
2020-10-21 10:20:00,474.98,475.54,473.0,473.67,19264.0,469.3421,469.8954,467.3856,468.0476,19264.0
2020-10-21 10:30:00,473.74,474.55,472.53,472.96,44472.0,468.1168,468.9172,466.9212,467.346,44472.0
2020-10-21 10:40:00,472.9,474.0,472.22,472.24,23932.0,467.2868,468.3737,466.6148,466.6346,23932.0
2020-10-21 10:50:00,472.13,472.79,469.52,469.69,29584.0,466.5259,467.1781,463.9469,464.1149,29584.0
2020-10-21 11:00:00,469.9,469.91,466.67,468.07,26301.0,464.3224,464.3323,461.1307,462.5141,26301.0
2020-10-21 11:10:00,468.07,468.07,462.5,462.51,39582.0,462.5141,462.5141,457.0102,457.0201,39582.0
2020-10-21 11:20:00,462.91,465.5,462.41,464.48,31303.0,457.4153,459.9746,456.9213,458.9667,31303.0
2020-10-21 11:30:00,464.48,467.75,464.14,467.45,27364.0,458.9667,462.1979,458.6307,461.9015,27364.0
2020-10-21 11:40:00,467.38,468.91,467.26,468.63,14798.0,461.8323,463.3441,461.7137,463.0674,14798.0
2020-10-21 11:50:00,468.63,469.93,467.23,467.86,19344.0,463.0674,464.352,461.6841,462.3066,19344.0
2020-10-21 12:00:00,468.3,468.46,466.83,466.86,13495.0,462.7414,462.8995,461.2888,461.3185,13495.0
2020-10-21 12:10:00,466.83,467.35,464.85,466.35,61766.0,461.2888,461.8026,459.3323,460.8145,61766.0
2020-10-21 12:20:00,466.52,469.26,466.16,466.16,7630.0,460.9825,463.69,460.6268,460.6268,7630.0
2020-10-21 12:30:00,466.44,466.44,464.22,464.93,9115.0,460.9034,460.9034,458.7098,459.4114,9115.0
2020-10-21 12:40:00,464.51,464.94,462.69,462.69,23489.0,458.9963,459.4212,457.198,457.198,23489.0
2020-10-21 12:50:00,462.69,464.81,462.48,464.07,19824.0,457.198,459.2928,456.9904,458.5616,19824.0
2020-10-21 13:00:00,464.03,465.25,464.02,464.99,8692.0,458.522,459.7276,458.5122,459.4707,8692.0
2020-10-21 13:10:00,464.83,467.99,464.83,467.37,19655.0,459.3126,462.435,459.3126,461.8224,19655.0
2020-10-21 13:20:00,467.22,469.45,466.92,469.2,94934.0,461.6742,463.8777,461.3777,463.6307,94934.0
2020-10-21 13:30:00,469.25,472.0,469.25,471.18,29988.0,463.6801,466.3974,463.6801,465.5872,29988.0
2020-10-21 13:40:00,470.94,472.48,470.8,472.34,12744.0,465.35,466.8717,465.2117,466.7334,12744.0
2020-10-21 13:50:00,472.34,473.53,472.12,473.29,15862.0,466.7334,467.9093,466.516,467.6721,15862.0
2020-10-21 14:00:00,473.16,474.12,472.39,472.54,17589.0,467.5437,468.4923,466.7828,466.931,17589.0
2020-10-21 14:10:00,473.29,473.57,471.35,471.35,10867.0,467.6721,467.9488,465.7552,465.7552,10867.0
2020-10-21 14:20:00,471.81,474.72,471.79,473.95,14196.0,466.2097,469.0852,466.1899,468.3243,14196.0
2020-10-21 14:30:00,473.75,474.9,473.5,474.61,10735.0,468.1267,469.263,467.8796,468.9765,10735.0
2020-10-21 14:40:00,474.45,475.11,473.56,474.51,14863.0,468.8184,469.4705,467.9389,468.8777,14863.0
2020-10-21 14:50:00,474.51,474.6,472.9,473.74,19328.0,468.8777,468.9666,467.2868,468.1168,19328.0
2020-10-21 15:00:00,473.75,474.22,472.0,472.1,13196.0,468.1267,468.5911,466.3974,466.4963,13196.0
2020-10-21 15:10:00,472.09,472.23,470.89,471.97,26387.0,466.4864,466.6247,465.3006,466.3678,26387.0
2020-10-21 15:20:00,472.08,474.36,471.83,473.0,31398.0,466.4765,468.7294,466.2295,467.3856,31398.0
2020-10-21 15:30:00,472.75,473.05,471.56,472.88,22912.0,467.1385,467.435,465.9627,467.267,22912.0
2020-10-21 15:40:00,472.96,472.98,469.52,469.75,47248.0,467.346,467.3658,463.9469,464.1742,47248.0
2020-10-21 15:50:00,469.67,470.0,467.45,468.75,120859.0,464.0951,464.4212,461.9015,463.186,120859.0
2020-10-22 09:30:00,471.69,477.51,470.11,474.56,48927.0,466.0911,471.842,464.5299,468.9271,48927.0
2020-10-22 09:40:00,474.44,476.62,473.97,476.29,19545.0,468.8085,470.9626,468.3441,470.6365,19545.0
2020-10-22 09:50:00,475.95,479.7,475.64,478.55,66840.0,470.3006,474.006,469.9942,472.8697,66840.0
2020-10-22 10:00:00,478.52,481.45,478.36,479.42,53449.0,472.8401,475.7353,472.682,473.7294,53449.0
2020-10-22 10:10:00,479.37,480.73,477.68,480.5,51886.0,473.68,475.0238,472.01,474.7966,51886.0
2020-10-22 10:20:00,480.09,480.72,479.37,479.95,15378.0,474.3914,475.0139,473.68,474.2531,15378.0
2020-10-22 10:30:00,479.91,480.36,478.01,478.01,22111.0,474.2136,474.6582,472.3361,472.3361,22111.0
2020-10-22 10:40:00,477.84,477.99,476.3,477.11,27469.0,472.1681,472.3163,470.6464,471.4468,27469.0
2020-10-22 10:50:00,477.11,479.54,476.66,479.04,19174.0,471.4468,473.8479,471.0021,473.3539,19174.0
2020-10-22 11:00:00,479.04,480.77,478.66,479.02,29631.0,473.3539,475.0633,472.9784,473.3341,29631.0
2020-10-22 11:10:00,479.25,481.3,478.79,481.15,15016.0,473.5614,475.5871,473.1068,475.4388,15016.0
2020-10-22 11:20:00,481.4,482.49,480.8,482.27,14069.0,475.6859,476.7629,475.093,476.5455,14069.0
2020-10-22 11:30:00,482.3,482.54,479.78,479.91,10237.0,476.5752,476.8123,474.0851,474.2136,10237.0
2020-10-22 11:40:00,480.02,480.56,479.43,480.08,8427.0,474.3222,474.8558,473.7393,474.3815,8427.0
2020-10-22 11:50:00,480.24,480.3,479.01,479.7,16094.0,474.5396,474.5989,473.3242,474.006,16094.0
2020-10-22 12:00:00,479.73,480.72,479.44,480.72,15491.0,474.0357,475.0139,473.7491,475.0139,15491.0
2020-10-22 12:10:00,480.98,481.04,480.04,480.04,7863.0,475.2709,475.3301,474.342,474.342,7863.0
2020-10-22 12:20:00,480.2,480.94,479.82,480.94,10733.0,474.5001,475.2313,474.1246,475.2313,10733.0
2020-10-22 12:30:00,480.71,481.03,480.03,480.24,9021.0,475.0041,475.3203,474.3321,474.5396,9021.0
2020-10-22 12:40:00,480.23,480.81,479.83,480.7,10029.0,474.5298,475.1029,474.1345,474.9942,10029.0
2020-10-22 12:50:00,480.75,481.35,480.64,481.28,8500.0,475.0436,475.6365,474.9349,475.5673,8500.0
2020-10-22 13:00:00,481.28,482.06,481.28,482.06,10905.0,475.5673,476.338,475.5673,476.338,10905.0
2020-10-22 13:10:00,482.31,483.25,482.06,482.99,17771.0,476.5851,477.5139,476.338,477.257,17771.0
2020-10-22 13:20:00,482.84,483.65,482.66,483.53,9575.0,477.1088,477.9092,476.9309,477.7906,9575.0
2020-10-22 13:30:00,483.56,483.66,482.85,483.12,9213.0,477.8202,477.919,477.1187,477.3855,9213.0
2020-10-22 13:40:00,483.21,484.1,482.68,483.56,23613.0,477.4744,478.3538,476.9507,477.8202,23613.0
2020-10-22 13:50:00,483.46,484.14,483.31,483.95,9469.0,477.7214,478.3933,477.5732,478.2056,9469.0
2020-10-22 14:00:00,484.01,484.25,482.83,482.84,10855.0,478.2649,478.502,477.0989,477.1088,10855.0
2020-10-22 14:10:00,482.78,485.0,482.75,484.49,35950.0,477.0495,479.2431,477.0198,478.7392,35950.0
2020-10-22 14:20:00,484.41,484.5,482.85,483.33,11024.0,478.6601,478.7491,477.1187,477.593,11024.0
2020-10-22 14:30:00,483.38,483.73,483.11,483.49,11746.0,477.6424,477.9882,477.3756,477.7511,11746.0
2020-10-22 14:40:00,483.6,484.23,483.54,484.02,31954.0,477.8598,478.4823,477.8005,478.2748,31954.0
2020-10-22 14:50:00,484.08,484.27,483.22,483.43,8412.0,478.3341,478.5218,477.4843,477.6918,8412.0
2020-10-22 15:00:00,483.36,483.47,482.01,482.46,11959.0,477.6226,477.7313,476.2886,476.7333,11959.0
2020-10-22 15:10:00,482.32,482.32,480.85,481.07,14756.0,476.5949,476.5949,475.1424,475.3598,14756.0
2020-10-22 15:20:00,480.85,481.06,479.96,480.59,21868.0,475.1424,475.3499,474.263,474.8855,21868.0
2020-10-22 15:30:00,480.95,482.25,480.95,481.14,16858.0,475.2412,476.5258,475.2412,475.429,16858.0
2020-10-22 15:40:00,481.29,482.71,481.0,482.71,27604.0,475.5772,476.9803,475.2906,476.9803,27604.0
2020-10-22 15:50:00,483.35,483.56,481.6,481.95,100390.0,477.6127,477.8202,475.8835,476.2293,100390.0
2020-10-23 09:30:00,481.0,481.1,473.49,474.5,62878.0,475.2906,475.3894,467.8698,468.8678,62878.0
2020-10-23 09:40:00,474.95,478.5,474.73,477.99,41226.0,469.3124,472.8203,469.095,472.3163,41226.0
2020-10-23 09:50:00,477.87,481.35,477.87,480.9,27686.0,472.1978,475.6365,472.1978,475.1918,27686.0
2020-10-23 10:00:00,481.01,483.18,479.85,482.96,14851.0,475.3005,477.4447,474.1543,477.2274,14851.0
2020-10-23 10:10:00,482.96,483.71,481.56,481.56,17022.0,477.2274,477.9684,475.844,475.844,17022.0
2020-10-23 10:20:00,481.86,481.86,480.01,480.46,19383.0,476.1404,476.1404,474.3124,474.757,19383.0
2020-10-23 10:30:00,480.06,480.36,478.75,478.79,13925.0,474.3618,474.6582,473.0673,473.1068,13925.0
2020-10-23 10:40:00,478.84,481.39,477.51,481.39,14118.0,473.1563,475.676,471.842,475.676,14118.0
2020-10-23 10:50:00,481.1,483.0,480.89,482.65,17205.0,475.3894,477.2669,475.1819,476.921,17205.0
2020-10-23 11:00:00,482.66,483.53,482.23,482.63,11281.0,476.9309,477.7906,476.506,476.9013,11281.0
2020-10-23 11:10:00,483.06,483.32,481.65,481.96,9631.0,477.3262,477.5831,475.9329,476.2392,9631.0
2020-10-23 11:20:00,482.25,482.43,480.33,480.99,15989.0,476.5258,476.7036,474.6286,475.2807,15989.0
2020-10-23 11:30:00,480.96,481.13,478.95,479.05,9615.0,475.2511,475.4191,473.2649,473.3638,9615.0
2020-10-23 11:40:00,478.84,479.21,477.54,477.82,11196.0,473.1563,473.5219,471.8717,472.1484,11196.0
2020-10-23 11:50:00,478.09,479.68,477.94,479.68,5402.0,472.4152,473.9863,472.2669,473.9863,5402.0
2020-10-23 12:00:00,479.42,479.7,478.87,478.9,3442.0,473.7294,474.006,473.1859,473.2155,3442.0
2020-10-23 12:10:00,478.86,479.44,478.32,478.46,7693.0,473.176,473.7491,472.6424,472.7808,7693.0
2020-10-23 12:20:00,478.34,479.17,477.97,478.45,5668.0,472.6622,473.4823,472.2966,472.7709,5668.0
2020-10-23 12:30:00,478.43,478.77,478.14,478.23,5772.0,472.7511,473.0871,472.4646,472.5535,5772.0
2020-10-23 12:40:00,478.2,479.12,478.0,478.58,42438.0,472.5239,473.4329,472.3262,472.8993,42438.0
2020-10-23 12:50:00,478.44,478.95,477.72,477.73,5113.0,472.761,473.2649,472.0495,472.0594,5113.0
2020-10-23 13:00:00,477.88,479.89,477.87,479.71,5373.0,472.2076,474.1938,472.1978,474.0159,5373.0
2020-10-23 13:10:00,479.55,479.91,478.82,479.43,35872.0,473.8578,474.2136,473.1365,473.7393,35872.0
2020-10-23 13:20:00,479.2,480.2,479.2,480.04,33181.0,473.512,474.5001,473.512,474.342,33181.0
2020-10-23 13:30:00,480.01,480.41,479.74,480.0,2948.0,474.3124,474.7076,474.0456,474.3025,2948.0
2020-10-23 13:40:00,480.16,480.47,479.45,479.75,7462.0,474.4606,474.7669,473.759,474.0555,7462.0
2020-10-23 13:50:00,479.82,480.66,479.65,480.55,3968.0,474.1246,474.9547,473.9566,474.846,3968.0
2020-10-23 14:00:00,480.66,481.51,480.25,480.44,4561.0,474.9547,475.7946,474.5495,474.7373,4561.0
2020-10-23 14:10:00,480.3,480.84,479.55,480.55,6335.0,474.5989,475.1325,473.8578,474.846,6335.0
2020-10-23 14:20:00,480.47,480.47,479.84,480.09,4821.0,474.7669,474.7669,474.1444,474.3914,4821.0
2020-10-23 14:30:00,480.34,480.48,478.79,479.49,32350.0,474.6384,474.7768,473.1068,473.7985,32350.0
2020-10-23 14:40:00,479.55,480.36,479.33,479.89,24111.0,473.8578,474.6582,473.6404,474.1938,24111.0
2020-10-23 14:50:00,480.09,480.43,479.62,479.79,9414.0,474.3914,474.7274,473.927,474.095,9414.0
2020-10-23 15:00:00,479.79,480.39,479.29,479.99,4564.0,474.095,474.6879,473.6009,474.2926,4564.0
2020-10-23 15:10:00,480.14,480.7,479.98,480.27,4453.0,474.4408,474.9942,474.2827,474.5693,4453.0
2020-10-23 15:20:00,480.28,480.45,479.98,480.17,5059.0,474.5792,474.7471,474.2827,474.4705,5059.0
2020-10-23 15:30:00,480.18,480.3,479.45,480.3,9721.0,474.4803,474.5989,473.759,474.5989,9721.0
2020-10-23 15:40:00,480.23,480.82,479.99,480.61,10003.0,474.5298,475.1128,474.2926,474.9052,10003.0
2020-10-23 15:50:00,480.31,481.16,479.82,480.03,66329.0,474.6088,475.4487,474.1246,474.3321,66329.0
2020-10-26 09:30:00,475.07,480.43,475.0,478.78,30711.0,469.431,474.7274,469.3618,473.097,30711.0
2020-10-26 09:40:00,478.42,480.98,477.67,480.0,32418.0,472.7412,475.2709,472.0001,474.3025,32418.0
2020-10-26 09:50:00,480.15,481.57,479.84,480.79,7707.0,474.4507,475.8538,474.1444,475.0831,7707.0
2020-10-26 10:00:00,480.96,481.58,479.88,481.0,17875.0,475.2511,475.8637,474.1839,475.2906,17875.0
2020-10-26 10:10:00,481.25,481.25,479.68,480.44,9874.0,475.5376,475.5376,473.9863,474.7373,9874.0
2020-10-26 10:20:00,480.65,481.18,479.11,479.3,9554.0,474.9448,475.4685,473.423,473.6108,9554.0
2020-10-26 10:30:00,478.71,479.02,477.65,478.91,9317.0,473.0278,473.3341,471.9804,473.2254,9317.0
2020-10-26 10:40:00,478.75,479.44,478.18,478.62,8579.0,473.0673,473.7491,472.5041,472.9389,8579.0
2020-10-26 10:50:00,478.49,478.62,477.17,477.41,9202.0,472.8104,472.9389,471.5061,471.7432,9202.0
2020-10-26 11:00:00,477.06,477.81,476.46,477.71,11276.0,471.3974,472.1385,470.8045,472.0397,11276.0
2020-10-26 11:10:00,477.66,478.6,476.28,476.91,17407.0,471.9903,472.9191,470.6266,471.2492,17407.0
2020-10-26 11:20:00,476.91,477.81,476.81,477.0,12733.0,471.2492,472.1385,471.1504,471.3381,12733.0
2020-10-26 11:30:00,477.06,478.08,476.09,478.04,10323.0,471.3974,472.4053,470.4389,472.3658,10323.0
2020-10-26 11:40:00,477.67,478.6,477.01,478.55,8051.0,472.0001,472.9191,471.348,472.8697,8051.0
2020-10-26 11:50:00,478.72,478.77,477.93,477.93,8169.0,473.0377,473.0871,472.2571,472.2571,8169.0
2020-10-26 12:00:00,478.09,479.06,477.95,479.06,11060.0,472.4152,473.3736,472.2768,473.3736,11060.0
2020-10-26 12:10:00,478.94,480.0,478.52,479.85,12358.0,473.2551,474.3025,472.8401,474.1543,12358.0
2020-10-26 12:20:00,479.87,480.59,479.22,479.22,57874.0,474.174,474.8855,473.5317,473.5317,57874.0
2020-10-26 12:30:00,479.45,479.45,477.36,477.68,8586.0,473.759,473.759,471.6938,472.01,8586.0
2020-10-26 12:40:00,477.8,478.43,477.73,478.26,10428.0,472.1286,472.7511,472.0594,472.5831,10428.0
2020-10-26 12:50:00,478.13,478.81,478.03,478.18,5473.0,472.4547,473.1266,472.3559,472.5041,5473.0
2020-10-26 13:00:00,478.17,478.9,477.89,478.72,7643.0,472.4942,473.2155,472.2175,473.0377,7643.0
2020-10-26 13:10:00,478.97,479.57,477.64,477.64,71795.0,473.2847,473.8776,471.9705,471.9705,71795.0
2020-10-26 13:20:00,477.59,477.79,476.77,476.89,6521.0,471.9211,472.1187,471.1108,471.2294,6521.0
2020-10-26 13:30:00,476.54,476.84,475.36,475.85,12200.0,470.8836,471.18,469.7176,470.2017,12200.0
2020-10-26 13:40:00,475.86,476.84,475.6,476.84,8959.0,470.2116,471.18,469.9547,471.18,8959.0
2020-10-26 13:50:00,476.67,477.59,476.62,477.58,9607.0,471.012,471.9211,470.9626,471.9112,9607.0
2020-10-26 14:00:00,477.79,479.65,477.57,479.36,11640.0,472.1187,473.9566,471.9013,473.6701,11640.0
2020-10-26 14:10:00,479.61,480.33,479.26,480.33,18883.0,473.9171,474.6286,473.5713,474.6286,18883.0
2020-10-26 14:20:00,480.33,481.16,479.6,481.16,12005.0,474.6286,475.4487,473.9072,475.4487,12005.0
2020-10-26 14:30:00,480.91,481.1,479.11,479.61,15923.0,475.2017,475.3894,473.423,473.9171,15923.0
2020-10-26 14:40:00,479.79,480.26,478.55,478.55,8388.0,474.095,474.5594,472.8697,472.8697,8388.0
2020-10-26 14:50:00,478.55,480.05,478.43,479.55,10383.0,472.8697,474.3519,472.7511,473.8578,10383.0
2020-10-26 15:00:00,479.55,480.08,478.92,479.23,16523.0,473.8578,474.3815,473.2353,473.5416,16523.0
2020-10-26 15:10:00,479.32,479.75,478.29,478.8,13161.0,473.6306,474.0555,472.6128,473.1167,13161.0
2020-10-26 15:20:00,478.97,480.26,478.97,480.1,15738.0,473.2847,474.5594,473.2847,474.4013,15738.0
2020-10-26 15:30:00,480.2,481.28,479.94,480.32,23868.0,474.5001,475.5673,474.2432,474.6187,23868.0
2020-10-26 15:40:00,480.35,480.76,478.59,478.75,28875.0,474.6483,475.0535,472.9092,473.0673,28875.0
2020-10-26 15:50:00,478.75,482.62,478.45,482.09,92290.0,473.0673,476.8914,472.7709,476.3677,92290.0
2020-10-27 09:30:00,485.0,489.44,484.23,488.94,41464.0,479.2431,483.6304,478.4823,483.1364,41464.0
2020-10-27 09:40:00,488.95,488.98,485.67,486.01,19867.0,483.1463,483.1759,479.9052,480.2411,19867.0
2020-10-27 09:50:00,486.3,486.93,485.31,486.17,26160.0,480.5277,481.1502,479.5495,480.3992,26160.0
2020-10-27 10:00:00,486.41,486.41,484.09,485.64,11887.0,480.6364,480.6364,478.3439,479.8755,11887.0
2020-10-27 10:10:00,485.87,487.16,485.58,485.73,21306.0,480.1028,481.3775,479.8163,479.9645,21306.0
2020-10-27 10:20:00,485.49,485.96,484.2,485.46,11925.0,479.7273,480.1917,478.4526,479.6977,11925.0
2020-10-27 10:30:00,485.28,488.46,485.17,488.44,14723.0,479.5198,482.6621,479.4111,482.6423,14723.0
2020-10-27 10:40:00,488.4,489.44,487.55,489.38,14083.0,482.6028,483.6304,481.7629,483.5711,14083.0
2020-10-27 10:50:00,489.22,489.56,486.47,486.61,17821.0,483.413,483.749,480.6957,480.834,17821.0
2020-10-27 11:00:00,486.59,487.63,486.35,487.48,9917.0,480.8143,481.8419,480.5771,481.6937,9917.0
2020-10-27 11:10:00,487.42,487.52,486.19,486.93,18512.0,481.6344,481.7332,480.419,481.1502,18512.0
2020-10-27 11:20:00,486.9,487.98,486.6,487.89,13609.0,481.1206,482.1878,480.8241,482.0988,13609.0
2020-10-27 11:30:00,487.57,487.84,486.46,487.7,17548.0,481.7826,482.0494,480.6858,481.9111,17548.0
2020-10-27 11:40:00,487.75,488.6,486.58,486.58,18578.0,481.9605,482.8004,480.8044,480.8044,18578.0
2020-10-27 11:50:00,486.43,487.56,486.17,487.56,70802.0,480.6562,481.7727,480.3992,481.7727,70802.0
2020-10-27 12:00:00,487.46,488.48,487.3,488.33,11677.0,481.6739,482.6818,481.5158,482.5336,11677.0
2020-10-27 12:10:00,488.05,488.33,486.85,487.39,5259.0,482.2569,482.5336,481.0712,481.6048,5259.0
2020-10-27 12:20:00,487.5,488.1,487.29,487.34,10333.0,481.7135,482.3063,481.506,481.5554,10333.0
2020-10-27 12:30:00,487.41,487.5,486.83,487.39,10887.0,481.6245,481.7135,481.0514,481.6048,10887.0
2020-10-27 12:40:00,487.67,487.82,487.26,487.47,12607.0,481.8814,482.0297,481.4763,481.6838,12607.0
2020-10-27 12:50:00,487.43,487.49,486.65,487.35,12000.0,481.6443,481.7036,480.8736,481.5652,12000.0
2020-10-27 13:00:00,487.35,487.55,486.81,487.05,6186.0,481.5652,481.7629,481.0317,481.2688,6186.0
2020-10-27 13:10:00,487.17,487.43,486.74,487.18,6621.0,481.3874,481.6443,480.9625,481.3973,6621.0
2020-10-27 13:20:00,487.29,489.57,487.22,489.0,10833.0,481.506,483.7589,481.4368,483.1957,10833.0
2020-10-27 13:30:00,488.94,490.21,488.94,490.13,15369.0,483.1364,484.3913,483.1364,484.3122,15369.0
2020-10-27 13:40:00,490.13,490.17,489.54,489.78,13232.0,484.3122,484.3518,483.7292,483.9664,13232.0
2020-10-27 13:50:00,489.9,490.53,489.47,490.23,8106.0,484.085,484.7075,483.6601,484.4111,8106.0
2020-10-27 14:00:00,490.16,490.62,490.14,490.37,6486.0,484.3419,484.7964,484.3221,484.5494,6486.0
2020-10-27 14:10:00,490.46,490.71,488.9,489.27,11985.0,484.6383,484.8854,483.0968,483.4625,11985.0
2020-10-27 14:20:00,489.28,490.02,488.88,489.81,20980.0,483.4723,484.2035,483.0771,483.996,20980.0
2020-10-27 14:30:00,489.58,489.77,488.72,488.87,12314.0,483.7688,483.9565,482.919,483.0672,12314.0
2020-10-27 14:40:00,488.84,490.04,488.35,489.83,20674.0,483.0376,484.2233,482.5534,484.0158,20674.0
2020-10-27 14:50:00,489.45,489.6,488.96,489.38,19261.0,483.6403,483.7885,483.1561,483.5711,19261.0
2020-10-27 15:00:00,489.12,489.56,488.24,488.25,9179.0,483.3142,483.749,482.4447,482.4546,9179.0
2020-10-27 15:10:00,488.54,489.27,488.39,488.95,16888.0,482.7411,483.4625,482.5929,483.1463,16888.0
2020-10-27 15:20:00,488.95,489.97,488.85,489.49,13106.0,483.1463,484.1541,483.0474,483.6798,13106.0
2020-10-27 15:30:00,489.31,490.02,489.31,490.02,12621.0,483.502,484.2035,483.502,484.2035,12621.0
2020-10-27 15:40:00,490.02,490.35,488.53,489.0,23740.0,484.2035,484.5296,482.7312,483.1957,23740.0
2020-10-27 15:50:00,488.43,489.43,488.25,489.3,65213.0,482.6324,483.6206,482.4546,483.4921,65213.0
2020-10-28 09:30:00,482.35,485.99,481.41,485.58,46334.0,476.6246,480.2214,475.6957,479.8163,46334.0
2020-10-28 09:40:00,485.78,486.23,484.19,484.19,57808.0,480.0139,480.4585,478.4428,478.4428,57808.0
2020-10-28 09:50:00,484.09,485.23,483.0,484.96,23037.0,478.3439,479.4704,477.2669,479.2036,23037.0
2020-10-28 10:00:00,485.0,485.57,483.66,484.73,21557.0,479.2431,479.8064,477.919,478.9763,21557.0
2020-10-28 10:10:00,484.67,484.82,482.83,482.84,25386.0,478.9171,479.0653,477.0989,477.1088,25386.0
2020-10-28 10:20:00,482.84,483.15,480.32,481.87,42795.0,477.1088,477.4151,474.6187,476.1503,42795.0
2020-10-28 10:30:00,481.6,484.62,481.43,484.04,30578.0,475.8835,478.8676,475.7155,478.2945,30578.0
2020-10-28 10:40:00,484.16,485.11,483.3,483.3,18274.0,478.4131,479.3518,477.5633,477.5633,18274.0
2020-10-28 10:50:00,483.4,483.47,480.62,481.9,14942.0,477.6621,477.7313,474.9151,476.1799,14942.0
2020-10-28 11:00:00,481.75,482.19,479.24,481.13,24232.0,476.0317,476.4665,473.5515,475.4191,24232.0
2020-10-28 11:10:00,481.49,481.7,480.94,481.39,7072.0,475.7748,475.9823,475.2313,475.676,7072.0
2020-10-28 11:20:00,481.86,482.05,479.67,480.06,11091.0,476.1404,476.3282,473.9764,474.3618,11091.0
2020-10-28 11:30:00,480.08,481.0,479.3,480.42,11918.0,474.3815,475.2906,473.6108,474.7175,11918.0
2020-10-28 11:40:00,480.26,481.32,479.78,480.45,16394.0,474.5594,475.6068,474.0851,474.7471,16394.0
2020-10-28 11:50:00,480.34,480.83,479.53,480.08,20811.0,474.6384,475.1226,473.8381,474.3815,20811.0
2020-10-28 12:00:00,479.96,481.19,479.3,479.82,45321.0,474.263,475.4784,473.6108,474.1246,45321.0
2020-10-28 12:10:00,479.8,481.16,479.3,481.15,31756.0,474.1049,475.4487,473.6108,475.4388,31756.0
2020-10-28 12:20:00,481.23,481.38,478.58,479.44,74007.0,475.5179,475.6661,472.8993,473.7491,74007.0
2020-10-28 12:30:00,478.82,480.22,478.82,479.78,17915.0,473.1365,474.5199,473.1365,474.0851,17915.0
2020-10-28 12:40:00,479.56,480.07,479.23,479.47,14147.0,473.8677,474.3717,473.5416,473.7788,14147.0
2020-10-28 12:50:00,479.47,481.76,479.47,481.74,31508.0,473.7788,476.0416,473.7788,476.0218,31508.0
2020-10-28 13:00:00,481.5,482.67,481.37,482.43,81375.0,475.7847,476.9408,475.6562,476.7036,81375.0
2020-10-28 13:10:00,482.22,482.66,480.49,481.33,34059.0,476.4961,476.9309,474.7867,475.6167,34059.0
2020-10-28 13:20:00,481.22,482.16,480.03,482.16,18755.0,475.508,476.4368,474.3321,476.4368,18755.0
2020-10-28 13:30:00,482.04,483.5,481.71,482.7,20280.0,476.3183,477.7609,475.9922,476.9704,20280.0
2020-10-28 13:40:00,482.83,483.44,481.95,482.9,8292.0,477.0989,477.7017,476.2293,477.1681,8292.0
2020-10-28 13:50:00,482.5,482.73,481.35,481.84,9290.0,476.7728,477.0001,475.6365,476.1206,9290.0
2020-10-28 14:00:00,481.43,481.71,480.54,480.95,5517.0,475.7155,475.9922,474.8361,475.2412,5517.0
2020-10-28 14:10:00,480.4,480.52,479.38,479.73,9279.0,474.6977,474.8163,473.6898,474.0357,9279.0
2020-10-28 14:20:00,479.61,481.0,479.53,480.84,6291.0,473.9171,475.2906,473.8381,475.1325,6291.0
2020-10-28 14:30:00,480.95,481.21,479.34,479.34,8717.0,475.2412,475.4981,473.6503,473.6503,8717.0
2020-10-28 14:40:00,479.24,480.52,479.24,480.44,5051.0,473.5515,474.8163,473.5515,474.7373,5051.0
2020-10-28 14:50:00,480.62,480.62,479.05,480.54,6810.0,474.9151,474.9151,473.3638,474.8361,6810.0
2020-10-28 15:00:00,480.76,480.77,479.52,479.82,7240.0,475.0535,475.0633,473.8282,474.1246,7240.0
2020-10-28 15:10:00,479.85,481.0,479.53,480.29,12711.0,474.1543,475.2906,473.8381,474.589,12711.0
2020-10-28 15:20:00,480.15,481.76,479.78,480.96,15519.0,474.4507,476.0416,474.0851,475.2511,15519.0
2020-10-28 15:30:00,481.02,481.89,479.39,479.39,14293.0,475.3104,476.1701,473.6997,473.6997,14293.0
2020-10-28 15:40:00,479.41,480.11,478.07,478.57,18500.0,473.7195,474.4112,472.3954,472.8895,18500.0
2020-10-28 15:50:00,478.3,478.61,475.73,476.75,84665.0,472.6227,472.929,470.0832,471.0911,84665.0
2020-10-29 09:30:00,479.65,479.97,474.79,475.52,46660.0,473.9566,474.2728,469.1543,469.8757,46660.0
2020-10-29 09:40:00,475.5,475.84,472.0,473.76,24329.0,469.8559,470.1919,466.3974,468.1366,24329.0
2020-10-29 09:50:00,473.81,476.07,473.8,474.92,13613.0,468.186,470.4191,468.1761,469.2828,13613.0
2020-10-29 10:00:00,474.59,476.75,473.62,474.64,19710.0,468.9567,471.0911,467.9982,469.0061,19710.0
2020-10-29 10:10:00,474.99,475.29,471.45,473.96,24394.0,469.352,469.6484,465.854,468.3342,24394.0
2020-10-29 10:20:00,473.96,475.02,473.23,474.89,23474.0,468.3342,469.3816,467.6128,469.2531,23474.0
2020-10-29 10:30:00,475.44,475.44,473.43,474.8,22759.0,469.7966,469.7966,467.8105,469.1642,22759.0
2020-10-29 10:40:00,475.17,475.55,474.31,474.62,24953.0,469.5298,469.9053,468.68,468.9863,24953.0
2020-10-29 10:50:00,474.62,475.45,473.1,474.3,24987.0,468.9863,469.8065,467.4844,468.6701,24987.0
2020-10-29 11:00:00,474.46,474.83,473.67,474.8,21948.0,468.8282,469.1939,468.0476,469.1642,21948.0
2020-10-29 11:10:00,474.77,475.87,474.44,475.64,8398.0,469.1346,470.2215,468.8085,469.9942,8398.0
2020-10-29 11:20:00,475.49,475.49,473.45,473.45,9392.0,469.846,469.846,467.8302,467.8302,9392.0
2020-10-29 11:30:00,473.29,474.62,472.22,474.62,16504.0,467.6721,468.9863,466.6148,468.9863,16504.0
2020-10-29 11:40:00,474.95,474.95,472.43,472.82,11348.0,469.3124,469.3124,466.8223,467.2077,11348.0
2020-10-29 11:50:00,472.97,474.14,472.12,472.19,13492.0,467.3559,468.512,466.516,466.5852,13492.0
2020-10-29 12:00:00,472.6,472.64,471.32,471.71,13131.0,466.9903,467.0298,465.7255,466.1109,13131.0
2020-10-29 12:10:00,471.57,472.78,471.1,472.78,14248.0,465.9725,467.1682,465.5081,467.1682,14248.0
2020-10-29 12:20:00,472.33,472.82,471.51,472.27,14774.0,466.7235,467.2077,465.9133,466.6642,14774.0
2020-10-29 12:30:00,472.6,472.6,471.52,472.38,16839.0,466.9903,466.9903,465.9231,466.7729,16839.0
2020-10-29 12:40:00,472.23,472.77,471.69,472.73,9368.0,466.6247,467.1583,466.0911,467.1188,9368.0
2020-10-29 12:50:00,472.98,473.0,471.5,471.51,8762.0,467.3658,467.3856,465.9034,465.9133,8762.0
2020-10-29 13:00:00,471.84,473.0,471.73,472.0,7899.0,466.2393,467.3856,466.1306,466.3974,7899.0
2020-10-29 13:10:00,471.91,472.28,471.24,471.64,8841.0,466.3085,466.6741,465.6465,466.0417,8841.0
2020-10-29 13:20:00,472.0,473.08,471.56,473.02,8415.0,466.3974,467.4646,465.9627,467.4053,8415.0
2020-10-29 13:30:00,473.04,474.94,473.04,474.7,13144.0,467.4251,469.3025,467.4251,469.0654,13144.0
2020-10-29 13:40:00,474.7,475.85,474.69,475.49,10556.0,469.0654,470.2017,469.0555,469.846,10556.0
2020-10-29 13:50:00,475.48,476.03,475.32,475.33,10706.0,469.8361,470.3796,469.678,469.6879,10706.0
2020-10-29 14:00:00,475.56,476.99,475.56,476.25,12025.0,469.9152,471.3282,469.9152,470.597,12025.0
2020-10-29 14:10:00,476.38,477.31,476.14,477.3,19182.0,470.7255,471.6444,470.4883,471.6345,19182.0
2020-10-29 14:20:00,477.25,477.34,476.4,476.95,20709.0,471.5851,471.6741,470.7452,471.2887,20709.0
2020-10-29 14:30:00,477.0,477.1,476.28,476.36,15061.0,471.3381,471.4369,470.6266,470.7057,15061.0
2020-10-29 14:40:00,476.36,477.07,475.77,475.97,12480.0,470.7057,471.4073,470.1227,470.3203,12480.0
2020-10-29 14:50:00,475.85,476.58,475.72,476.25,13650.0,470.2017,470.9231,470.0733,470.597,13650.0
2020-10-29 15:00:00,476.15,476.54,475.36,475.46,16428.0,470.4982,470.8836,469.7176,469.8164,16428.0
2020-10-29 15:10:00,475.67,475.94,474.01,474.83,40904.0,470.0239,470.2907,468.3836,469.1939,40904.0
2020-10-29 15:20:00,474.83,475.92,474.57,475.27,13781.0,469.1939,470.2709,468.9369,469.6286,13781.0
2020-10-29 15:30:00,475.15,475.29,473.21,473.63,24595.0,469.5101,469.6484,467.5931,468.0081,24595.0
2020-10-29 15:40:00,473.57,475.03,473.15,474.55,16617.0,467.9488,469.3915,467.5338,468.9172,16617.0
2020-10-29 15:50:00,474.41,474.73,471.64,471.87,73272.0,468.7788,469.095,466.0417,466.269,73272.0
2020-10-30 09:30:00,469.06,473.6,468.62,472.93,30500.0,463.4923,467.9785,463.0576,467.3164,30500.0
2020-10-30 09:40:00,472.5,472.5,469.91,470.16,13180.0,466.8915,466.8915,464.3323,464.5793,13180.0
2020-10-30 09:50:00,470.61,474.74,470.4,473.87,12237.0,465.0239,469.1049,464.8164,468.2452,12237.0
2020-10-30 10:00:00,473.57,475.47,472.95,474.34,10821.0,467.9488,469.8263,467.3362,468.7097,10821.0
2020-10-30 10:10:00,474.46,475.13,472.71,473.96,11691.0,468.8282,469.4903,467.099,468.3342,11691.0
2020-10-30 10:20:00,474.31,474.43,470.36,470.63,13622.0,468.68,468.7986,464.7769,465.0437,13622.0
2020-10-30 10:30:00,470.56,471.31,467.86,469.9,25476.0,464.9745,465.7156,462.3066,464.3224,25476.0
2020-10-30 10:40:00,469.33,469.64,465.5,466.52,14212.0,463.7591,464.0655,459.9746,460.9825,14212.0
2020-10-30 10:50:00,466.43,468.69,466.43,466.58,8856.0,460.8936,463.1267,460.8936,461.0418,8856.0
2020-10-30 11:00:00,466.62,469.08,466.62,467.21,9618.0,461.0813,463.5121,461.0813,461.6643,9618.0
2020-10-30 11:10:00,467.35,468.95,466.34,466.34,12078.0,461.8026,463.3836,460.8046,460.8046,12078.0
2020-10-30 11:20:00,466.44,467.75,465.62,466.31,13278.0,460.9034,462.1979,460.0932,460.775,13278.0
2020-10-30 11:30:00,466.34,467.96,466.01,467.34,14830.0,460.8046,462.4054,460.4785,461.7928,14830.0
2020-10-30 11:40:00,467.45,469.57,466.7,469.57,13438.0,461.9015,463.9963,461.1604,463.9963,13438.0
2020-10-30 11:50:00,469.29,469.7,468.64,469.15,6162.0,463.7196,464.1247,463.0773,463.5813,6162.0
2020-10-30 12:00:00,468.92,470.43,468.5,469.83,5409.0,463.354,464.8461,462.939,464.2532,5409.0
2020-10-30 12:10:00,470.13,472.7,469.57,472.29,8833.0,464.5496,467.0891,463.9963,466.684,8833.0
2020-10-30 12:20:00,472.43,473.15,471.78,473.15,6958.0,466.8223,467.5338,466.1801,467.5338,6958.0
2020-10-30 12:30:00,473.23,473.23,471.62,472.16,4917.0,467.6128,467.6128,466.022,466.5555,4917.0
2020-10-30 12:40:00,472.12,472.61,471.51,471.73,10567.0,466.516,467.0002,465.9133,466.1306,10567.0
2020-10-30 12:50:00,471.23,472.25,470.91,471.68,18096.0,465.6366,466.6445,465.3204,466.0812,18096.0
2020-10-30 13:00:00,471.68,472.04,470.91,471.16,4925.0,466.0812,466.437,465.3204,465.5674,4925.0
2020-10-30 13:10:00,471.4,471.4,469.79,470.64,5916.0,465.8046,465.8046,464.2137,465.0536,5916.0
2020-10-30 13:20:00,470.52,470.79,469.91,470.17,5169.0,464.935,465.2018,464.3323,464.5892,5169.0
2020-10-30 13:30:00,470.41,471.11,469.23,470.08,9425.0,464.8263,465.518,463.6603,464.5002,9425.0
2020-10-30 13:40:00,470.22,470.53,469.45,469.95,30255.0,464.6386,464.9449,463.8777,464.3718,30255.0
2020-10-30 13:50:00,469.83,470.09,469.22,469.88,7846.0,464.2532,464.5101,463.6504,464.3026,7846.0
2020-10-30 14:00:00,470.09,471.18,469.49,470.72,7602.0,464.5101,465.5872,463.9172,465.1326,7602.0
2020-10-30 14:10:00,470.67,470.67,469.78,469.98,12945.0,465.0832,465.0832,464.2038,464.4014,12945.0
2020-10-30 14:20:00,469.98,470.64,468.57,468.64,11612.0,464.4014,465.0536,463.0082,463.0773,11612.0
2020-10-30 14:30:00,468.52,468.52,466.89,468.0,7475.0,462.9588,462.9588,461.3481,462.4449,7475.0
2020-10-30 14:40:00,467.1,468.18,466.42,468.01,7864.0,461.5556,462.6228,460.8837,462.4548,7864.0
2020-10-30 14:50:00,467.98,468.68,467.48,467.9,8439.0,462.4252,463.1169,461.9311,462.3461,8439.0
2020-10-30 15:00:00,467.8,468.65,466.75,466.75,17737.0,462.2473,463.0872,461.2098,461.2098,17737.0
2020-10-30 15:10:00,466.74,468.11,466.74,467.47,12875.0,461.1999,462.5536,461.1999,461.9212,12875.0
2020-10-30 15:20:00,467.9,468.7,467.71,467.89,13234.0,462.3461,463.1366,462.1584,462.3362,13234.0
2020-10-30 15:30:00,467.79,468.34,466.9,468.34,13866.0,462.2374,462.7809,461.358,462.7809,13866.0
2020-10-30 15:40:00,468.64,471.08,467.78,470.1,20875.0,463.0773,465.4884,462.2275,464.52,20875.0
2020-10-30 15:50:00,470.38,473.89,469.99,473.77,98590.0,464.7967,468.265,464.4113,468.1464,98590.0
2020-11-02 09:30:00,478.8,482.45,477.55,481.92,118635.0,473.1167,476.7234,471.8816,476.1997,118635.0
2020-11-02 09:40:00,481.72,482.36,479.0,482.05,47804.0,476.0021,476.6345,473.3144,476.3282,47804.0
2020-11-02 09:50:00,482.42,487.07,482.28,486.91,20416.0,476.6938,481.2886,476.5554,481.1305,20416.0
2020-11-02 10:00:00,487.49,489.32,486.57,487.47,29472.0,481.7036,483.5119,480.7945,481.6838,29472.0
2020-11-02 10:10:00,487.73,488.13,486.47,487.7,22417.0,481.9407,482.336,480.6957,481.9111,22417.0
2020-11-02 10:20:00,487.62,489.05,487.21,487.54,25076.0,481.832,483.2451,481.4269,481.753,25076.0
2020-11-02 10:30:00,487.46,488.11,485.84,486.5,10089.0,481.6739,482.3162,480.0732,480.7253,10089.0
2020-11-02 10:40:00,486.56,486.62,485.27,485.81,16390.0,480.7846,480.8439,479.5099,480.0435,16390.0
2020-11-02 10:50:00,485.77,486.31,484.36,484.36,22014.0,480.004,480.5376,478.6107,478.6107,22014.0
2020-11-02 11:00:00,484.46,486.47,484.35,485.27,31826.0,478.7095,480.6957,478.6009,479.5099,31826.0
2020-11-02 11:10:00,485.18,485.55,483.8,483.93,27502.0,479.421,479.7866,478.0574,478.1858,27502.0
2020-11-02 11:20:00,483.78,484.83,483.16,484.56,12935.0,478.0376,479.0752,477.425,478.8084,12935.0
2020-11-02 11:30:00,484.69,485.41,484.33,484.8,10035.0,478.9368,479.6483,478.5811,479.0455,10035.0
2020-11-02 11:40:00,484.81,485.64,484.5,485.3,8255.0,479.0554,479.8755,478.7491,479.5396,8255.0
2020-11-02 11:50:00,485.66,486.06,485.13,485.78,8434.0,479.8953,480.2906,479.3716,480.0139,8434.0
2020-11-02 12:00:00,485.62,485.66,484.8,485.43,7060.0,479.8558,479.8953,479.0455,479.668,7060.0
2020-11-02 12:10:00,485.57,485.66,484.57,484.57,5249.0,479.8064,479.8953,478.8182,478.8182,5249.0
2020-11-02 12:20:00,484.71,486.08,484.59,485.71,8299.0,478.9566,480.3103,478.838,479.9447,8299.0
2020-11-02 12:30:00,485.97,485.97,483.98,484.01,6789.0,480.2016,480.2016,478.2352,478.2649,6789.0
2020-11-02 12:40:00,484.12,484.12,481.67,481.85,18088.0,478.3736,478.3736,475.9527,476.1305,18088.0
2020-11-02 12:50:00,481.71,483.15,481.71,482.52,13640.0,475.9922,477.4151,475.9922,476.7926,13640.0
2020-11-02 13:00:00,482.66,483.21,481.56,481.93,13852.0,476.9309,477.4744,475.844,476.2096,13852.0
2020-11-02 13:10:00,481.74,482.11,480.39,480.39,9592.0,476.0218,476.3874,474.6879,474.6879,9592.0
2020-11-02 13:20:00,480.25,481.37,480.25,481.27,13226.0,474.5495,475.6562,474.5495,475.5574,13226.0
2020-11-02 13:30:00,481.13,481.4,480.2,480.81,10143.0,475.4191,475.6859,474.5001,475.1029,10143.0
2020-11-02 13:40:00,480.9,481.38,479.2,479.2,6470.0,475.1918,475.6661,473.512,473.512,6470.0
2020-11-02 13:50:00,479.15,479.23,478.11,478.86,13182.0,473.4626,473.5416,472.4349,473.176,13182.0
2020-11-02 14:00:00,478.8,480.6,478.79,480.03,9026.0,473.1167,474.8954,473.1068,474.3321,9026.0
2020-11-02 14:10:00,479.89,481.02,479.86,480.23,10509.0,474.1938,475.3104,474.1641,474.5298,10509.0
2020-11-02 14:20:00,480.21,482.16,480.12,481.0,19161.0,474.51,476.4368,474.4211,475.2906,19161.0
2020-11-02 14:30:00,481.02,481.25,480.0,480.85,19676.0,475.3104,475.5376,474.3025,475.1424,19676.0
2020-11-02 14:40:00,480.8,481.31,480.3,480.84,20849.0,475.093,475.5969,474.5989,475.1325,20849.0
2020-11-02 14:50:00,480.84,481.03,479.88,480.36,40040.0,475.1325,475.3203,474.1839,474.6582,40040.0
2020-11-02 15:00:00,480.43,481.25,480.27,480.43,27717.0,474.7274,475.5376,474.5693,474.7274,27717.0
2020-11-02 15:10:00,480.56,481.0,479.86,480.7,18016.0,474.8558,475.2906,474.1641,474.9942,18016.0
2020-11-02 15:20:00,480.69,480.82,479.81,480.23,22768.0,474.9843,475.1128,474.1147,474.5298,22768.0
2020-11-02 15:30:00,480.34,481.35,479.23,479.59,23732.0,474.6384,475.6365,473.5416,473.8974,23732.0
2020-11-02 15:40:00,479.49,480.48,478.69,480.04,35883.0,473.7985,474.7768,473.008,474.342,35883.0
2020-11-02 15:50:00,480.21,481.26,479.41,480.39,126169.0,474.51,475.5475,473.7195,474.6879,126169.0
2020-11-03 09:30:00,491.02,494.2,488.89,491.0,77775.0,485.1917,488.3339,483.087,485.1719,77775.0
2020-11-03 09:40:00,491.29,494.1,490.5,493.65,22641.0,485.4585,488.2351,484.6779,487.7905,22641.0
2020-11-03 09:50:00,493.65,496.55,493.27,494.77,54013.0,487.7905,490.656,487.415,488.8972,54013.0
2020-11-03 10:00:00,494.27,499.18,494.0,498.0,45932.0,488.4031,493.2548,488.1363,492.0888,45932.0
2020-11-03 10:10:00,497.81,499.54,497.26,499.36,39145.0,491.9011,493.6105,491.3576,493.4327,39145.0
2020-11-03 10:20:00,499.2,501.73,499.0,500.85,34217.0,493.2746,495.7746,493.077,494.905,34217.0
2020-11-03 10:30:00,500.8,500.8,498.26,499.21,16030.0,494.8556,494.8556,492.3457,493.2845,16030.0
2020-11-03 10:40:00,499.07,500.57,498.85,500.57,22715.0,493.1461,494.6283,492.9287,494.6283,22715.0
2020-11-03 10:50:00,500.52,500.7,497.01,497.02,56560.0,494.5789,494.7568,491.1106,491.1205,56560.0
2020-11-03 11:00:00,497.27,497.91,496.34,496.74,16568.0,491.3675,491.9999,490.4485,490.8438,16568.0
2020-11-03 11:10:00,496.51,496.81,495.64,496.28,38996.0,490.6165,490.913,489.7568,490.3892,38996.0
2020-11-03 11:20:00,496.48,497.27,495.74,495.81,15704.0,490.5869,491.3675,489.8557,489.9248,15704.0
2020-11-03 11:30:00,495.46,496.81,495.29,496.36,22360.0,489.579,490.913,489.411,490.4683,22360.0
2020-11-03 11:40:00,496.32,496.36,493.92,494.06,15823.0,490.4288,490.4683,488.0573,488.1956,15823.0
2020-11-03 11:50:00,494.06,494.5,490.8,490.97,61689.0,488.1956,488.6304,484.9743,485.1423,61689.0
2020-11-03 12:00:00,491.24,493.55,491.08,492.34,18701.0,485.4091,487.6916,485.251,486.496,18701.0
2020-11-03 12:10:00,492.12,492.6,491.43,491.45,12966.0,486.2786,486.7529,485.5968,485.6166,12966.0
2020-11-03 12:20:00,491.34,493.16,490.96,492.48,48782.0,485.5079,487.3063,485.1324,486.6343,48782.0
2020-11-03 12:30:00,492.44,493.75,492.24,493.38,18680.0,486.5948,487.8893,486.3972,487.5237,18680.0
2020-11-03 12:40:00,493.4,494.54,493.36,494.36,9051.0,487.5434,488.6699,487.5039,488.492,9051.0
2020-11-03 12:50:00,494.51,494.51,492.31,492.31,9201.0,488.6403,488.6403,486.4664,486.4664,9201.0
2020-11-03 13:00:00,492.63,493.56,492.44,492.94,8924.0,486.7826,487.7015,486.5948,487.0889,8924.0
2020-11-03 13:10:00,493.02,493.38,492.12,492.87,24752.0,487.1679,487.5237,486.2786,487.0197,24752.0
2020-11-03 13:20:00,493.07,493.33,492.24,492.48,7191.0,487.2173,487.4743,486.3972,486.6343,7191.0
2020-11-03 13:30:00,492.51,493.31,492.22,492.43,12731.0,486.664,487.4545,486.3774,486.5849,12731.0
2020-11-03 13:40:00,492.72,492.72,491.75,492.15,14380.0,486.8715,486.8715,485.913,486.3083,14380.0
2020-11-03 13:50:00,492.3,492.3,491.2,491.41,14474.0,486.4565,486.4565,485.3695,485.5771,14474.0
2020-11-03 14:00:00,491.37,492.2,491.36,491.79,8341.0,485.5375,486.3577,485.5276,485.9525,8341.0
2020-11-03 14:10:00,491.8,492.7,491.25,491.69,10656.0,485.9624,486.8517,485.4189,485.8537,10656.0
2020-11-03 14:20:00,491.65,492.29,491.12,491.44,11005.0,485.8142,486.4466,485.2905,485.6067,11005.0
2020-11-03 14:30:00,491.46,492.1,491.0,491.61,7374.0,485.6265,486.2589,485.1719,485.7747,7374.0
2020-11-03 14:40:00,491.65,492.44,491.37,491.47,12599.0,485.8142,486.5948,485.5375,485.6363,12599.0
2020-11-03 14:50:00,491.48,491.48,490.78,491.11,7339.0,485.6462,485.6462,484.9545,485.2806,7339.0
2020-11-03 15:00:00,491.11,491.23,490.52,490.52,11987.0,485.2806,485.3992,484.6976,484.6976,11987.0
2020-11-03 15:10:00,490.8,491.98,490.8,491.8,12012.0,484.9743,486.1403,484.9743,485.9624,12012.0
2020-11-03 15:20:00,491.97,492.21,490.88,491.36,16046.0,486.1304,486.3676,485.0533,485.5276,16046.0
2020-11-03 15:30:00,491.35,492.22,491.01,492.13,32315.0,485.5178,486.3774,485.1818,486.2885,32315.0
2020-11-03 15:40:00,492.06,492.7,491.66,492.65,38550.0,486.2193,486.8517,485.8241,486.8023,38550.0
2020-11-03 15:50:00,492.69,493.49,491.24,491.25,106503.0,486.8419,487.6324,485.4091,485.4189,106503.0
2020-11-04 09:30:00,500.0,509.13,499.22,504.24,135106.0,494.0651,503.0867,493.2943,498.2548,135106.0
2020-11-04 09:40:00,504.29,504.87,501.67,503.72,29899.0,498.3042,498.8773,495.7153,497.7409,29899.0
2020-11-04 09:50:00,503.38,504.11,501.87,503.56,45545.0,497.405,498.1263,495.9129,497.5828,45545.0
2020-11-04 10:00:00,503.01,507.1,503.01,505.73,21965.0,497.0394,501.0808,497.0394,499.7271,21965.0
2020-11-04 10:10:00,505.84,511.68,505.75,511.01,33826.0,499.8358,505.6064,499.7468,504.9444,33826.0
2020-11-04 10:20:00,511.14,512.99,509.96,510.92,30457.0,505.0729,506.9009,503.9069,504.8555,30457.0
2020-11-04 10:30:00,511.07,511.1,508.49,508.94,51954.0,505.0037,505.0333,502.4543,502.899,51954.0
2020-11-04 10:40:00,509.16,510.71,509.16,510.31,26981.0,503.1164,504.648,503.1164,504.2527,26981.0
2020-11-04 10:50:00,510.58,511.03,509.2,510.16,29496.0,504.5195,504.9642,503.1559,504.1045,29496.0
2020-11-04 11:00:00,510.2,510.62,509.15,509.61,24071.0,504.144,504.559,503.1065,503.561,24071.0
2020-11-04 11:10:00,509.53,509.53,507.87,508.75,34547.0,503.482,503.482,501.8417,502.7112,34547.0
2020-11-04 11:20:00,508.72,510.15,508.18,510.15,35064.0,502.6816,504.0946,502.148,504.0946,35064.0
2020-11-04 11:30:00,510.33,511.77,510.33,510.76,22567.0,504.2725,505.6954,504.2725,504.6974,22567.0
2020-11-04 11:40:00,510.96,511.49,509.64,510.68,25165.0,504.895,505.4187,503.5907,504.6183,25165.0
2020-11-04 11:50:00,510.88,513.84,510.88,513.0,33620.0,504.8159,507.7408,504.8159,506.9108,33620.0
2020-11-04 12:00:00,513.03,514.67,512.57,513.18,27830.0,506.9404,508.561,506.4859,507.0886,27830.0
2020-11-04 12:10:00,513.39,514.76,513.02,514.23,23964.0,507.2962,508.6499,506.9305,508.1262,23964.0
2020-11-04 12:20:00,514.42,518.0,514.0,515.72,25232.0,508.3139,511.8514,507.8989,509.5985,25232.0
2020-11-04 12:30:00,516.21,516.76,515.39,515.59,15884.0,510.0827,510.6262,509.2724,509.47,15884.0
2020-11-04 12:40:00,515.57,516.43,515.24,515.29,15766.0,509.4503,510.3001,509.1242,509.1736,15766.0
2020-11-04 12:50:00,515.29,515.82,513.89,514.4,29963.0,509.1736,509.6973,507.7902,508.2942,29963.0
2020-11-04 13:00:00,514.62,515.06,513.82,514.53,13967.0,508.5116,508.9463,507.721,508.4226,13967.0
2020-11-04 13:10:00,514.28,515.4,513.69,515.01,16840.0,508.1756,509.2823,507.5926,508.8969,16840.0
2020-11-04 13:20:00,514.83,515.19,513.49,513.73,33301.0,508.7191,509.0748,507.395,507.6321,33301.0
2020-11-04 13:30:00,513.39,515.69,512.49,514.17,26942.0,507.2962,509.5689,506.4068,508.0669,26942.0
2020-11-04 13:40:00,513.91,514.66,512.59,512.76,20342.0,507.81,508.5511,506.5056,506.6736,20342.0
2020-11-04 13:50:00,512.44,514.45,511.4,512.48,19776.0,506.3574,508.3436,505.3298,506.397,19776.0
2020-11-04 14:00:00,512.47,514.87,512.47,513.79,46447.0,506.3871,508.7586,506.3871,507.6914,46447.0
2020-11-04 14:10:00,513.99,515.27,513.8,514.37,32249.0,507.889,509.1538,507.7013,508.2645,32249.0
2020-11-04 14:20:00,514.16,516.12,513.72,514.0,16928.0,508.057,509.9937,507.6222,507.8989,16928.0
2020-11-04 14:30:00,514.12,514.91,513.69,513.83,17496.0,508.0175,508.7981,507.5926,507.7309,17496.0
2020-11-04 14:40:00,513.89,515.51,513.04,515.13,18929.0,507.7902,509.391,506.9503,509.0155,18929.0
2020-11-04 14:50:00,515.5,516.91,514.53,514.53,31932.0,509.3811,510.7744,508.4226,508.4226,31932.0
2020-11-04 15:00:00,514.72,514.72,512.06,513.04,17473.0,508.6104,508.6104,505.9819,506.9503,17473.0
2020-11-04 15:10:00,513.2,513.25,511.84,511.84,15986.0,507.1084,507.1578,505.7646,505.7646,15986.0
2020-11-04 15:20:00,512.0,512.63,511.45,511.98,63239.0,505.9227,506.5452,505.3792,505.9029,63239.0
2020-11-04 15:30:00,512.11,514.4,511.99,514.01,25907.0,506.0313,508.2942,505.9128,507.9088,25907.0
2020-11-04 15:40:00,513.87,514.06,511.87,512.27,37337.0,507.7705,507.9582,505.7942,506.1894,37337.0
2020-11-04 15:50:00,512.18,513.1,510.02,510.63,101833.0,506.1005,507.0096,503.9662,504.5689,101833.0
2020-11-05 09:30:00,525.0,529.87,518.18,519.25,85090.0,518.7683,523.5805,512.0293,513.0866,85090.0
2020-11-05 09:40:00,518.55,518.6,513.0,514.46,40231.0,512.3949,512.4443,506.9108,508.3535,40231.0
2020-11-05 09:50:00,514.64,514.93,512.43,513.82,43122.0,508.5313,508.8179,506.3475,507.721,43122.0
2020-11-05 10:00:00,513.95,519.33,513.67,519.33,28081.0,507.8495,513.1656,507.5728,513.1656,28081.0
2020-11-05 10:10:00,519.38,522.11,518.44,522.02,26622.0,513.2151,515.9126,512.2862,515.8237,26622.0
2020-11-05 10:20:00,521.76,522.44,518.85,518.85,24520.0,515.5668,516.2387,512.6913,512.6913,24520.0
2020-11-05 10:30:00,518.99,519.42,517.82,518.12,18455.0,512.8297,513.2546,511.6736,511.97,18455.0
2020-11-05 10:40:00,517.77,520.32,517.75,519.98,19832.0,511.6242,514.1439,511.6044,513.8079,19832.0
2020-11-05 10:50:00,519.92,520.53,518.85,519.19,17251.0,513.7486,514.3514,512.6913,513.0273,17251.0
2020-11-05 11:00:00,518.95,521.2,517.94,518.15,15475.0,512.7902,515.0134,511.7921,511.9997,15475.0
2020-11-05 11:10:00,518.03,518.06,515.81,517.12,21127.0,511.8811,511.9107,509.6874,510.9819,21127.0
2020-11-05 11:20:00,517.58,517.58,515.76,516.13,11828.0,511.4364,511.4364,509.638,510.0036,11828.0
2020-11-05 11:30:00,516.0,516.46,515.02,515.1,15807.0,509.8752,510.3297,508.9068,508.9859,15807.0
2020-11-05 11:40:00,515.02,515.39,514.61,514.82,15892.0,508.9068,509.2724,508.5017,508.7092,15892.0
2020-11-05 11:50:00,514.54,514.79,513.55,513.55,10197.0,508.4325,508.6795,507.4543,507.4543,10197.0
2020-11-05 12:00:00,513.67,514.71,513.64,513.97,25399.0,507.5728,508.6005,507.5432,507.8693,25399.0
2020-11-05 12:10:00,514.12,514.42,512.67,512.76,11250.0,508.0175,508.3139,506.5847,506.6736,11250.0
2020-11-05 12:20:00,512.8,513.05,511.75,512.32,17857.0,506.7132,506.9602,505.6756,506.2389,17857.0
2020-11-05 12:30:00,512.33,513.45,512.03,513.1,10371.0,506.2487,507.3554,505.9523,507.0096,10371.0
2020-11-05 12:40:00,512.94,513.66,512.52,513.64,10149.0,506.8515,507.5629,506.4365,507.5432,10149.0
2020-11-05 12:50:00,513.61,514.39,513.01,513.14,8008.0,507.5135,508.2843,506.9207,507.0491,8008.0
2020-11-05 13:00:00,512.75,514.73,512.75,514.37,13137.0,506.6637,508.6202,506.6637,508.2645,13137.0
2020-11-05 13:10:00,514.48,514.48,512.68,513.11,8217.0,508.3732,508.3732,506.5946,507.0195,8217.0
2020-11-05 13:20:00,513.26,513.36,512.74,513.06,7767.0,507.1677,507.2665,506.6539,506.9701,7767.0
2020-11-05 13:30:00,513.1,514.83,513.1,514.61,9855.0,507.0096,508.7191,507.0096,508.5017,9855.0
2020-11-05 13:40:00,514.58,514.84,514.03,514.05,9051.0,508.472,508.7289,507.9286,507.9483,9051.0
2020-11-05 13:50:00,513.97,514.19,512.37,512.5,9185.0,507.8693,508.0867,506.2883,506.4167,9185.0
2020-11-05 14:00:00,512.45,514.77,512.17,513.24,13198.0,506.3673,508.6598,506.0906,507.1479,13198.0
2020-11-05 14:10:00,513.48,514.85,513.34,514.85,9393.0,507.3851,508.7388,507.2467,508.7388,9393.0
2020-11-05 14:20:00,514.61,515.57,514.47,515.37,17215.0,508.5017,509.4503,508.3633,509.2526,17215.0
2020-11-05 14:30:00,515.24,516.85,515.0,515.93,12422.0,509.1242,510.7151,508.887,509.806,12422.0
2020-11-05 14:40:00,516.0,518.98,515.94,516.48,13641.0,509.8752,512.8198,509.8159,510.3495,13641.0
2020-11-05 14:50:00,516.48,516.79,515.53,516.79,14496.0,510.3495,510.6558,509.4108,510.6558,14496.0
2020-11-05 15:00:00,516.47,516.57,515.01,515.26,16915.0,510.3396,510.4384,508.8969,509.144,16915.0
2020-11-05 15:10:00,515.2,515.2,513.26,514.06,23335.0,509.0847,509.0847,507.1677,507.9582,23335.0
2020-11-05 15:20:00,513.91,514.56,513.44,513.8,10392.0,507.81,508.4523,507.3456,507.7013,10392.0
2020-11-05 15:30:00,513.7,513.99,512.88,513.65,21491.0,507.6025,507.889,506.7922,507.5531,21491.0
2020-11-05 15:40:00,513.95,514.48,513.44,514.48,19381.0,507.8495,508.3732,507.3456,508.3732,19381.0
2020-11-05 15:50:00,514.46,516.39,514.46,515.31,48625.0,508.3535,510.2605,508.3535,509.1934,48625.0
2020-11-06 09:30:00,518.58,520.25,514.5,519.09,69173.0,512.4245,514.0747,508.393,512.9285,69173.0
2020-11-06 09:40:00,519.1,520.97,518.5,519.04,28780.0,512.9384,514.7862,512.3455,512.8791,28780.0
2020-11-06 09:50:00,519.52,522.94,519.51,521.19,20868.0,513.3534,516.7328,513.3435,515.0036,20868.0
2020-11-06 10:00:00,521.0,524.52,520.89,523.75,13656.0,514.8158,518.294,514.7071,517.5332,13656.0
2020-11-06 10:10:00,524.4,526.35,524.05,526.09,21761.0,518.1755,520.1023,517.8296,519.8454,21761.0
2020-11-06 10:20:00,525.96,526.83,525.44,525.94,19145.0,519.7169,520.5766,519.2031,519.6972,19145.0
2020-11-06 10:30:00,525.5,526.04,524.46,524.46,7494.0,519.2624,519.796,518.2348,518.2348,7494.0
2020-11-06 10:40:00,524.79,525.67,524.5,525.28,9475.0,518.5608,519.4304,518.2743,519.045,9475.0
2020-11-06 10:50:00,525.59,526.39,524.07,524.54,9291.0,519.3513,520.1418,517.8494,518.3138,9291.0
2020-11-06 11:00:00,524.5,527.68,524.12,527.55,16743.0,518.2743,521.4165,517.8988,521.2881,16743.0
2020-11-06 11:10:00,527.28,527.89,525.88,527.69,16271.0,521.0213,521.624,519.6379,521.4264,16271.0
2020-11-06 11:20:00,527.84,528.39,527.08,527.08,14574.0,521.5746,522.1181,520.8237,520.8237,14574.0
2020-11-06 11:30:00,527.66,528.91,527.04,528.64,12221.0,521.3968,522.6319,520.7841,522.3651,12221.0
2020-11-06 11:40:00,528.62,529.0,527.59,527.6,23052.0,522.3454,522.7209,521.3276,521.3375,23052.0
2020-11-06 11:50:00,527.54,527.8,526.68,526.97,10596.0,521.2782,521.5351,520.4284,520.715,10596.0
2020-11-06 12:00:00,526.66,527.56,526.43,527.04,27337.0,520.4086,521.298,520.1814,520.7841,27337.0
2020-11-06 12:10:00,526.96,526.96,525.1,525.1,7175.0,520.7051,520.7051,518.8672,518.8672,7175.0
2020-11-06 12:20:00,525.25,525.44,523.98,524.84,11773.0,519.0154,519.2031,517.7605,518.6102,11773.0
2020-11-06 12:30:00,525.27,525.59,524.26,525.43,14154.0,519.0351,519.3513,518.0371,519.1932,14154.0
2020-11-06 12:40:00,525.58,526.45,524.78,525.67,11842.0,519.3415,520.2011,518.551,519.4304,11842.0
2020-11-06 12:50:00,525.7,526.88,525.58,526.25,14537.0,519.46,520.626,519.3415,520.0035,14537.0
2020-11-06 13:00:00,526.41,527.36,526.07,527.36,12510.0,520.1616,521.1003,519.8256,521.1003,12510.0
2020-11-06 13:10:00,527.17,529.13,527.17,528.29,13539.0,520.9126,522.8493,520.9126,522.0193,13539.0
2020-11-06 13:20:00,528.22,528.82,527.26,528.54,10009.0,521.9501,522.543,521.0015,522.2663,10009.0
2020-11-06 13:30:00,528.46,528.87,528.2,528.82,11852.0,522.1873,522.5924,521.9304,522.543,11852.0
2020-11-06 13:40:00,528.84,529.71,528.62,529.71,9206.0,522.5628,523.4224,522.3454,523.4224,9206.0
2020-11-06 13:50:00,529.79,530.27,529.45,530.07,12674.0,523.5015,523.9758,523.1655,523.7782,12674.0
2020-11-06 14:00:00,530.08,530.38,528.98,530.19,16116.0,523.788,524.0845,522.7011,523.8967,16116.0
2020-11-06 14:10:00,530.28,531.5,529.95,530.91,8750.0,523.9857,525.1912,523.6596,524.6082,8750.0
2020-11-06 14:20:00,530.92,532.17,530.88,532.12,12637.0,524.6181,525.8532,524.5785,525.8038,12637.0
2020-11-06 14:30:00,532.12,532.58,530.83,530.83,19531.0,525.8038,526.2584,524.5291,524.5291,19531.0
2020-11-06 14:40:00,530.99,531.45,529.87,530.08,14699.0,524.6872,525.1418,523.5805,523.788,14699.0
2020-11-06 14:50:00,530.19,531.03,530.17,530.8,11965.0,523.8967,524.7268,523.877,524.4995,11965.0
2020-11-06 15:00:00,530.66,531.12,529.05,529.75,13169.0,524.3612,524.8157,522.7703,523.462,13169.0
2020-11-06 15:10:00,529.5,530.58,529.17,529.5,7696.0,523.2149,524.2821,522.8888,523.2149,7696.0
2020-11-06 15:20:00,529.83,530.63,528.94,530.2,15087.0,523.541,524.3315,522.6616,523.9066,15087.0
2020-11-06 15:30:00,530.19,531.25,529.87,530.2,15865.0,523.8967,524.9442,523.5805,523.9066,15865.0
2020-11-06 15:40:00,530.31,532.23,530.22,532.18,21252.0,524.0153,525.9125,523.9264,525.8631,21252.0
2020-11-06 15:50:00,532.18,532.2,526.97,527.67,72516.0,525.8631,525.8829,520.715,521.4067,72516.0
2020-11-09 09:30:00,521.78,523.0,503.47,505.51,242839.0,515.5866,516.7921,497.4939,499.5097,242839.0
2020-11-09 09:40:00,505.55,506.91,492.0,494.0,170869.0,499.5492,500.8931,486.16,488.1363,170869.0
2020-11-09 09:50:00,494.19,497.22,493.68,494.08,91224.0,488.3241,491.3181,487.8201,488.2154,91224.0
2020-11-09 10:00:00,494.03,500.98,493.65,499.38,65263.0,488.166,495.0335,487.7905,493.4524,65263.0
2020-11-09 10:10:00,499.31,500.04,498.31,499.28,59644.0,493.3833,494.1046,492.3951,493.3536,59644.0
2020-11-09 10:20:00,499.28,500.7,497.25,497.96,56428.0,493.3536,494.7568,491.3477,492.0493,56428.0
2020-11-09 10:30:00,497.9,499.58,495.19,496.53,92388.0,491.99,493.6501,489.3122,490.6363,92388.0
2020-11-09 10:40:00,496.18,499.09,496.1,497.12,146662.0,490.2904,493.1659,490.2114,491.2193,146662.0
2020-11-09 10:50:00,496.85,500.7,496.68,500.29,58648.0,490.9525,494.7568,490.7845,494.3516,58648.0
2020-11-09 11:00:00,500.29,501.41,498.07,499.53,51770.0,494.3516,495.4584,492.158,493.6007,51770.0
2020-11-09 11:10:00,499.28,500.49,494.38,495.19,56490.0,493.3536,494.5493,488.5118,489.3122,56490.0
2020-11-09 11:20:00,495.51,497.45,494.88,496.88,51284.0,489.6284,491.5454,489.0059,490.9821,51284.0
2020-11-09 11:30:00,497.16,498.31,496.54,497.97,39760.0,491.2588,492.3951,490.6462,492.0592,39760.0
2020-11-09 11:40:00,498.18,498.18,494.65,495.36,35635.0,492.2667,492.2667,488.7786,489.4802,35635.0
2020-11-09 11:50:00,495.25,496.19,493.6,495.09,35800.0,489.3715,490.3003,487.7411,489.2134,35800.0
2020-11-09 12:00:00,494.84,498.31,494.45,498.03,40083.0,488.9663,492.3951,488.581,492.1185,40083.0
2020-11-09 12:10:00,497.91,500.48,497.3,499.59,45906.0,491.9999,494.5394,491.3971,493.66,45906.0
2020-11-09 12:20:00,499.57,501.5,499.57,500.06,32688.0,493.6402,495.5473,493.6402,494.1244,32688.0
2020-11-09 12:30:00,499.99,501.99,499.75,501.06,25102.0,494.0552,496.0315,493.8181,495.1125,25102.0
2020-11-09 12:40:00,501.14,501.15,498.18,498.52,31346.0,495.1916,495.2014,492.2667,492.6027,31346.0
2020-11-09 12:50:00,498.73,501.42,497.35,501.19,97978.0,492.8102,495.4682,491.4465,495.241,97978.0
2020-11-09 13:00:00,501.35,502.36,500.36,500.76,37842.0,495.3991,496.3971,494.4208,494.8161,37842.0
2020-11-09 13:10:00,500.76,501.0,499.83,500.03,21917.0,494.8161,495.0532,493.8971,494.0947,21917.0
2020-11-09 13:20:00,500.02,500.69,498.74,500.47,43704.0,494.0849,494.7469,492.82,494.5295,43704.0
2020-11-09 13:30:00,500.48,501.3,500.3,501.0,27621.0,494.5394,495.3497,494.3615,495.0532,27621.0
2020-11-09 13:40:00,500.91,501.16,499.45,500.89,29675.0,494.9643,495.2113,493.5216,494.9445,29675.0
2020-11-09 13:50:00,500.66,501.02,499.92,500.8,18725.0,494.7173,495.073,493.986,494.8556,18725.0
2020-11-09 14:00:00,500.61,500.97,499.23,500.09,33811.0,494.6678,495.0236,493.3042,494.154,33811.0
2020-11-09 14:10:00,499.85,500.0,498.17,498.3,18096.0,493.9169,494.0651,492.2568,492.3853,18096.0
2020-11-09 14:20:00,498.03,498.84,497.35,498.5,34988.0,492.1185,492.9189,491.4465,492.5829,34988.0
2020-11-09 14:30:00,498.74,498.82,497.17,497.17,35616.0,492.82,492.8991,491.2687,491.2687,35616.0
2020-11-09 14:40:00,497.27,497.27,495.91,496.73,28079.0,491.3675,491.3675,490.0236,490.8339,28079.0
2020-11-09 14:50:00,496.57,497.33,495.53,496.64,23649.0,490.6758,491.4268,489.6481,490.745,23649.0
2020-11-09 15:00:00,496.62,497.5,495.82,496.07,51257.0,490.7252,491.5948,489.9347,490.1817,51257.0
2020-11-09 15:10:00,496.09,496.41,494.41,494.42,34168.0,490.2015,490.5177,488.5414,488.5513,34168.0
2020-11-09 15:20:00,494.5,494.5,491.28,491.48,58022.0,488.6304,488.6304,485.4486,485.6462,58022.0
2020-11-09 15:30:00,491.48,495.32,491.4,495.01,47263.0,485.6462,489.4406,485.5672,489.1343,47263.0
2020-11-09 15:40:00,494.92,495.15,491.31,491.31,79172.0,489.0454,489.2727,485.4782,485.4782,79172.0
2020-11-09 15:50:00,491.28,491.28,484.31,485.08,278595.0,485.4486,485.4486,478.5613,479.3222,278595.0
2020-11-10 09:30:00,480.37,483.98,473.65,476.77,159802.0,474.6681,478.2352,468.0279,471.1108,159802.0
2020-11-10 09:40:00,476.76,478.13,472.38,473.06,119346.0,471.1009,472.4547,466.7729,467.4449,119346.0
2020-11-10 09:50:00,474.11,475.17,472.72,473.31,90355.0,468.4824,469.5298,467.1089,467.6919,90355.0
2020-11-10 10:00:00,473.68,475.0,473.01,474.0,62141.0,468.0575,469.3618,467.3955,468.3737,62141.0
2020-11-10 10:10:00,474.19,474.94,473.3,474.65,99904.0,468.5614,469.3025,467.682,469.016,99904.0
2020-11-10 10:20:00,474.33,474.9,462.82,464.09,111767.0,468.6998,469.263,457.3264,458.5813,111767.0
2020-11-10 10:30:00,463.98,469.34,463.51,467.68,56303.0,458.4726,463.769,458.0082,462.1287,56303.0
2020-11-10 10:40:00,467.39,467.9,462.0,463.56,115552.0,461.8422,462.3461,456.5161,458.0576,115552.0
2020-11-10 10:50:00,463.56,468.32,463.19,467.7,137052.0,458.0576,462.7611,457.692,462.1485,137052.0
2020-11-10 11:00:00,467.38,467.38,464.82,465.81,45648.0,461.8323,461.8323,459.3027,460.2809,45648.0
2020-11-10 11:10:00,465.88,468.11,465.83,468.11,33973.0,460.3501,462.5536,460.3007,462.5536,33973.0
2020-11-10 11:20:00,468.06,468.37,466.11,467.84,42722.0,462.5042,462.8105,460.5774,462.2868,42722.0
2020-11-10 11:30:00,467.25,468.84,466.76,468.67,28935.0,461.7038,463.275,461.2196,463.107,28935.0
2020-11-10 11:40:00,468.94,470.27,467.52,467.73,38177.0,463.3738,464.688,461.9706,462.1781,38177.0
2020-11-10 11:50:00,467.6,468.33,466.76,466.9,26821.0,462.0497,462.771,461.2196,461.358,26821.0
2020-11-10 12:00:00,466.9,468.45,466.64,468.31,42874.0,461.358,462.8896,461.1011,462.7512,42874.0
2020-11-10 12:10:00,468.13,470.39,467.28,470.13,34259.0,462.5734,464.8066,461.7335,464.5496,34259.0
2020-11-10 12:20:00,470.23,470.35,468.21,468.48,16583.0,464.6485,464.767,462.6524,462.9192,16583.0
2020-11-10 12:30:00,468.48,469.59,468.31,469.17,23172.0,462.9192,464.0161,462.7512,463.601,23172.0
2020-11-10 12:40:00,469.12,470.26,468.29,468.46,19255.0,463.5516,464.6781,462.7315,462.8995,19255.0
2020-11-10 12:50:00,468.82,468.9,467.02,467.22,27946.0,463.2552,463.3342,461.4766,461.6742,27946.0
2020-11-10 13:00:00,467.23,468.05,466.4,467.04,26440.0,461.6841,462.4943,460.8639,461.4963,26440.0
2020-11-10 13:10:00,466.94,467.0,465.68,465.79,27188.0,461.3975,461.4568,460.1525,460.2612,27188.0
2020-11-10 13:20:00,465.97,465.98,464.01,464.34,19904.0,460.439,460.4489,458.5023,458.8284,19904.0
2020-11-10 13:30:00,464.38,465.34,463.92,465.19,21986.0,458.8679,459.8165,458.4134,459.6683,21986.0
2020-11-10 13:40:00,465.2,466.41,465.08,465.33,16227.0,459.6782,460.8738,459.5596,459.8066,16227.0
2020-11-10 13:50:00,465.47,467.57,465.2,466.31,12345.0,459.945,462.02,459.6782,460.775,12345.0
2020-11-10 14:00:00,466.63,468.01,466.5,467.11,35693.0,461.0912,462.4548,460.9627,461.5655,35693.0
2020-11-10 14:10:00,467.2,467.3,464.5,465.14,34446.0,461.6544,461.7532,458.9865,459.6189,34446.0
2020-11-10 14:20:00,465.31,465.92,462.64,463.09,32535.0,459.7869,460.3896,457.1485,457.5932,32535.0
2020-11-10 14:30:00,463.58,465.8,463.24,464.83,25649.0,458.0774,460.271,457.7414,459.3126,25649.0
2020-11-10 14:40:00,464.84,466.45,464.23,465.96,23828.0,459.3224,460.9133,458.7197,460.4291,23828.0
2020-11-10 14:50:00,465.71,467.78,465.71,466.9,39123.0,460.1821,462.2275,460.1821,461.358,39123.0
2020-11-10 15:00:00,466.95,467.18,465.34,466.16,27058.0,461.4074,461.6347,459.8165,460.6268,27058.0
2020-11-10 15:10:00,467.01,467.47,465.0,466.1,254207.0,461.4667,461.9212,459.4805,460.5675,254207.0
2020-11-10 15:20:00,466.27,466.96,465.54,466.71,33048.0,460.7355,461.4173,460.0141,461.1702,33048.0
2020-11-10 15:30:00,466.55,466.61,465.2,465.77,26525.0,461.0121,461.0714,459.6782,460.2414,26525.0
2020-11-10 15:40:00,465.94,467.99,465.88,467.26,43581.0,460.4094,462.435,460.3501,461.7137,43581.0
2020-11-10 15:50:00,467.4,469.18,466.89,468.6,128984.0,461.852,463.6109,461.3481,463.0378,128984.0
2020-11-11 09:30:00,472.06,477.49,469.07,477.48,148304.0,466.4567,471.8223,463.5022,471.8124,148304.0
2020-11-11 09:40:00,477.43,483.6,476.99,480.72,61804.0,471.763,477.8598,471.3282,475.0139,61804.0
2020-11-11 09:50:00,480.71,481.72,479.2,480.22,56988.0,475.0041,476.0021,473.512,474.5199,56988.0
2020-11-11 10:00:00,480.28,482.95,480.28,481.31,33481.0,474.5792,477.2175,474.5792,475.5969,33481.0
2020-11-11 10:10:00,481.35,481.67,478.85,479.67,41788.0,475.6365,475.9527,473.1661,473.9764,41788.0
2020-11-11 10:20:00,479.62,483.0,478.96,482.93,23520.0,473.927,477.2669,473.2748,477.1977,23520.0
2020-11-11 10:30:00,482.87,483.67,480.63,481.25,19575.0,477.1384,477.9289,474.925,475.5376,19575.0
2020-11-11 10:40:00,481.47,484.99,479.82,484.17,39354.0,475.755,479.2333,474.1246,478.423,39354.0
2020-11-11 10:50:00,484.18,486.32,483.97,484.53,43969.0,478.4329,480.5475,478.2254,478.7787,43969.0
2020-11-11 11:00:00,484.7,486.93,484.02,486.93,17256.0,478.9467,481.1502,478.2748,481.1502,17256.0
2020-11-11 11:10:00,487.28,487.28,486.03,487.26,18229.0,481.4961,481.4961,480.2609,481.4763,18229.0
2020-11-11 11:20:00,487.33,488.18,486.81,487.19,28888.0,481.5455,482.3854,481.0317,481.4071,28888.0
2020-11-11 11:30:00,486.99,487.42,486.42,487.02,17919.0,481.2095,481.6344,480.6463,481.2392,17919.0
2020-11-11 11:40:00,487.2,488.0,487.09,487.53,12609.0,481.417,482.2075,481.3083,481.7431,12609.0
2020-11-11 11:50:00,487.53,488.0,486.83,487.66,20067.0,481.7431,482.2075,481.0514,481.8716,20067.0
2020-11-11 12:00:00,487.96,488.4,487.32,487.98,28150.0,482.168,482.6028,481.5356,482.1878,28150.0
2020-11-11 12:10:00,487.84,488.55,487.5,487.59,13119.0,482.0494,482.751,481.7135,481.8024,13119.0
2020-11-11 12:20:00,487.59,488.16,487.01,487.24,25153.0,481.8024,482.3656,481.2293,481.4565,25153.0
2020-11-11 12:30:00,487.4,487.5,486.82,487.04,21681.0,481.6146,481.7135,481.0415,481.2589,21681.0
2020-11-11 12:40:00,487.16,487.17,486.39,486.54,12621.0,481.3775,481.3874,480.6166,480.7649,12621.0
2020-11-11 12:50:00,486.53,486.53,484.33,484.6,15193.0,480.755,480.755,478.5811,478.8479,15193.0
2020-11-11 13:00:00,484.76,484.83,482.67,482.7,25245.0,479.006,479.0752,476.9408,476.9704,25245.0
2020-11-11 13:10:00,483.0,483.19,481.79,482.0,33415.0,477.2669,477.4546,476.0712,476.2787,33415.0
2020-11-11 13:20:00,482.0,483.48,481.88,482.51,9448.0,476.2787,477.7412,476.1602,476.7827,9448.0
2020-11-11 13:30:00,482.64,483.43,482.24,483.25,7580.0,476.9111,477.6918,476.5159,477.5139,7580.0
2020-11-11 13:40:00,483.33,483.4,482.39,482.8,10551.0,477.593,477.6621,476.6641,477.0692,10551.0
2020-11-11 13:50:00,482.44,483.41,482.43,482.94,10553.0,476.7135,477.672,476.7036,477.2076,10553.0
2020-11-11 14:00:00,482.89,485.29,482.88,484.83,10668.0,477.1582,479.5297,477.1483,479.0752,10668.0
2020-11-11 14:10:00,484.62,485.74,484.43,485.15,12821.0,478.8676,479.9744,478.6799,479.3914,12821.0
2020-11-11 14:20:00,485.08,486.3,485.03,485.96,16779.0,479.3222,480.5277,479.2728,480.1917,16779.0
2020-11-11 14:30:00,486.07,486.48,485.3,485.3,14547.0,480.3004,480.7056,479.5396,479.5396,14547.0
2020-11-11 14:40:00,485.36,485.44,483.82,484.2,18709.0,479.5989,479.6779,478.0771,478.4526,18709.0
2020-11-11 14:50:00,483.9,485.01,483.49,483.49,28307.0,478.1562,479.253,477.7511,477.7511,28307.0
2020-11-11 15:00:00,483.3,484.79,483.01,484.57,19785.0,477.5633,479.0356,477.2768,478.8182,19785.0
2020-11-11 15:10:00,484.57,485.31,484.37,485.25,22505.0,478.8182,479.5495,478.6206,479.4902,22505.0
2020-11-11 15:20:00,485.03,485.37,483.83,484.96,14078.0,479.2728,479.6087,478.087,479.2036,14078.0
2020-11-11 15:30:00,484.97,485.45,484.33,485.08,16456.0,479.2135,479.6878,478.5811,479.3222,16456.0
2020-11-11 15:40:00,484.87,485.67,484.37,485.56,38582.0,479.1147,479.9052,478.6206,479.7965,38582.0
2020-11-11 15:50:00,485.72,486.08,483.53,484.0,113614.0,479.9546,480.3103,477.7906,478.255,113614.0
2020-11-12 09:30:00,485.0,491.68,485.0,491.42,53017.0,479.2431,485.8438,479.2431,485.5869,53017.0
2020-11-12 09:40:00,491.05,491.57,488.72,491.03,17630.0,485.2213,485.7352,482.919,485.2016,17630.0
2020-11-12 09:50:00,491.16,491.76,488.01,490.02,44203.0,485.33,485.9229,482.2174,484.2035,44203.0
2020-11-12 10:00:00,489.7,493.51,489.64,492.93,24257.0,483.8873,487.6521,483.8281,487.079,24257.0
2020-11-12 10:10:00,492.94,495.0,492.47,493.6,21384.0,487.0889,489.1244,486.6245,487.7411,21384.0
2020-11-12 10:20:00,493.0,493.69,492.2,493.24,20809.0,487.1482,487.83,486.3577,487.3853,20809.0
2020-11-12 10:30:00,493.48,495.41,493.48,495.3,16222.0,487.6225,489.5296,487.6225,489.4209,16222.0
2020-11-12 10:40:00,494.91,495.84,494.36,494.55,16538.0,489.0355,489.9545,488.492,488.6798,16538.0
2020-11-12 10:50:00,494.55,497.38,494.07,497.05,40557.0,488.6798,491.4762,488.2055,491.1501,40557.0
2020-11-12 11:00:00,497.2,498.03,496.08,496.31,15046.0,491.2983,492.1185,490.1916,490.4189,15046.0
2020-11-12 11:10:00,496.48,496.48,494.16,495.01,19375.0,490.5869,490.5869,488.2944,489.1343,19375.0
2020-11-12 11:20:00,494.98,494.98,493.23,493.89,34033.0,489.1047,489.1047,487.3754,488.0276,34033.0
2020-11-12 11:30:00,493.54,493.54,492.06,492.43,9858.0,487.6818,487.6818,486.2193,486.5849,9858.0
2020-11-12 11:40:00,492.2,492.33,491.32,491.41,21805.0,486.3577,486.4861,485.4881,485.5771,21805.0
2020-11-12 11:50:00,491.31,493.18,491.06,491.72,18602.0,485.4782,487.326,485.2312,485.8834,18602.0
2020-11-12 12:00:00,491.86,492.17,490.88,491.38,6504.0,486.0217,486.328,485.0533,485.5474,6504.0
2020-11-12 12:10:00,491.21,491.28,490.01,490.06,20848.0,485.3794,485.4486,484.1937,484.2431,20848.0
2020-11-12 12:20:00,490.3,490.36,488.36,489.09,7414.0,484.4802,484.5395,482.5633,483.2846,7414.0
2020-11-12 12:30:00,488.89,490.22,488.89,489.94,3817.0,483.087,484.4012,483.087,484.1245,3817.0
2020-11-12 12:40:00,490.24,490.27,487.4,487.41,10989.0,484.4209,484.4506,481.6146,481.6245,10989.0
2020-11-12 12:50:00,487.07,489.23,487.07,489.23,8062.0,481.2886,483.4229,481.2886,483.4229,8062.0
2020-11-12 13:00:00,489.22,489.53,488.04,488.78,5980.0,483.413,483.7194,482.2471,482.9783,5980.0
2020-11-12 13:10:00,488.91,488.91,486.42,487.33,8962.0,483.1067,483.1067,480.6463,481.5455,8962.0
2020-11-12 13:20:00,487.21,488.02,486.28,486.86,9489.0,481.4269,482.2273,480.5079,481.0811,9489.0
2020-11-12 13:30:00,486.48,489.52,486.29,489.19,12346.0,480.7056,483.7095,480.5178,483.3834,12346.0
2020-11-12 13:40:00,488.94,489.27,488.12,488.8,7013.0,483.1364,483.4625,482.3261,482.998,7013.0
2020-11-12 13:50:00,489.1,490.0,488.66,488.75,8849.0,483.2945,484.1838,482.8597,482.9486,8849.0
2020-11-12 14:00:00,488.84,489.55,487.29,487.58,10897.0,483.0376,483.7391,481.506,481.7925,10897.0
2020-11-12 14:10:00,487.75,488.14,487.08,487.68,7965.0,481.9605,482.3459,481.2984,481.8913,7965.0
2020-11-12 14:20:00,487.9,489.17,487.61,488.61,8106.0,482.1087,483.3636,481.8222,482.8103,8106.0
2020-11-12 14:30:00,488.5,488.73,487.28,487.87,8426.0,482.7016,482.9289,481.4961,482.0791,8426.0
2020-11-12 14:40:00,487.91,488.34,487.13,488.12,8594.0,482.1186,482.5435,481.3479,482.3261,8594.0
2020-11-12 14:50:00,488.11,488.75,488.07,488.15,12643.0,482.3162,482.9486,482.2767,482.3557,12643.0
2020-11-12 15:00:00,488.17,488.17,485.71,486.19,16974.0,482.3755,482.3755,479.9447,480.419,16974.0
2020-11-12 15:10:00,486.52,487.13,485.95,486.51,17355.0,480.7451,481.3479,480.1819,480.7352,17355.0
2020-11-12 15:20:00,486.82,486.82,485.61,485.62,13928.0,481.0415,481.0415,479.8459,479.8558,13928.0
2020-11-12 15:30:00,485.65,485.66,484.0,485.63,44527.0,479.8854,479.8953,478.255,479.8657,44527.0
2020-11-12 15:40:00,485.63,485.77,482.89,484.3,58236.0,479.8657,480.004,477.1582,478.5514,58236.0
2020-11-12 15:50:00,484.3,486.9,484.1,486.53,96400.0,478.5514,481.1206,478.3538,480.755,96400.0
2020-11-13 09:30:00,492.99,494.36,489.01,489.48,59762.0,487.1383,488.492,483.2055,483.67,59762.0
2020-11-13 09:40:00,489.78,491.09,489.44,489.88,15518.0,483.9664,485.2608,483.6304,484.0652,15518.0
2020-11-13 09:50:00,489.92,491.33,489.15,490.56,14710.0,484.1047,485.498,483.3439,484.7371,14710.0
2020-11-13 10:00:00,490.65,491.16,489.01,489.85,24827.0,484.8261,485.33,483.2055,484.0356,24827.0
2020-11-13 10:10:00,489.75,490.2,488.03,488.74,9850.0,483.9368,484.3814,482.2372,482.9387,9850.0
2020-11-13 10:20:00,488.43,488.68,487.05,487.27,13314.0,482.6324,482.8795,481.2688,481.4862,13314.0
2020-11-13 10:30:00,487.46,487.53,486.11,486.7,16537.0,481.6739,481.7431,480.34,480.923,16537.0
2020-11-13 10:40:00,486.95,489.35,486.08,487.75,11532.0,481.17,483.5415,480.3103,481.9605,11532.0
2020-11-13 10:50:00,488.4,488.7,487.06,488.37,11778.0,482.6028,482.8992,481.2787,482.5731,11778.0
2020-11-13 11:00:00,489.0,490.68,488.68,489.9,14353.0,483.1957,484.8557,482.8795,484.085,14353.0
2020-11-13 11:10:00,489.56,490.63,489.47,490.31,23818.0,483.749,484.8063,483.6601,484.4901,23818.0
2020-11-13 11:20:00,490.12,490.5,489.12,489.12,9552.0,484.3024,484.6779,483.3142,483.3142,9552.0
2020-11-13 11:30:00,489.38,489.94,488.5,489.02,7071.0,483.5711,484.1245,482.7016,483.2154,7071.0
2020-11-13 11:40:00,489.48,489.88,489.29,489.45,4013.0,483.67,484.0652,483.4822,483.6403,4013.0
2020-11-13 11:50:00,489.36,489.56,488.56,489.24,4947.0,483.5514,483.749,482.7609,483.4328,4947.0
2020-11-13 12:00:00,489.44,489.96,488.58,488.81,5321.0,483.6304,484.1443,482.7806,483.0079,5321.0
2020-11-13 12:10:00,488.85,489.5,488.62,488.62,3098.0,483.0474,483.6897,482.8202,482.8202,3098.0
2020-11-13 12:20:00,488.6,489.12,487.8,488.48,4602.0,482.8004,483.3142,482.0099,482.6818,4602.0
2020-11-13 12:30:00,488.53,489.14,488.2,489.12,7042.0,482.7312,483.334,482.4052,483.3142,7042.0
2020-11-13 12:40:00,489.24,489.77,488.89,489.02,5638.0,483.4328,483.9565,483.087,483.2154,5638.0
2020-11-13 12:50:00,489.13,490.05,489.13,489.87,3457.0,483.3241,484.2332,483.3241,484.0553,3457.0
2020-11-13 13:00:00,490.11,490.11,489.45,489.65,3914.0,484.2925,484.2925,483.6403,483.8379,3914.0
2020-11-13 13:10:00,489.81,489.81,489.01,489.64,6830.0,483.996,483.996,483.2055,483.8281,6830.0
2020-11-13 13:20:00,489.66,489.88,489.0,489.51,7807.0,483.8478,484.0652,483.1957,483.6996,7807.0
2020-11-13 13:30:00,489.51,489.51,488.32,488.32,5690.0,483.6996,483.6996,482.5237,482.5237,5690.0
2020-11-13 13:40:00,488.93,489.12,487.86,488.04,8266.0,483.1265,483.3142,482.0692,482.2471,8266.0
2020-11-13 13:50:00,487.92,488.77,487.67,488.19,7221.0,482.1285,482.9684,481.8814,482.3953,7221.0
2020-11-13 14:00:00,488.05,489.3,488.05,489.04,9558.0,482.2569,483.4921,482.2569,483.2352,9558.0
2020-11-13 14:10:00,488.9,489.52,488.33,489.39,7826.0,483.0968,483.7095,482.5336,483.581,7826.0
2020-11-13 14:20:00,489.5,490.49,489.3,489.38,7574.0,483.6897,484.668,483.4921,483.5711,7574.0
2020-11-13 14:30:00,489.46,489.68,488.76,489.17,15150.0,483.6502,483.8676,482.9585,483.3636,15150.0
2020-11-13 14:40:00,489.12,489.35,488.77,489.22,8782.0,483.3142,483.5415,482.9684,483.413,8782.0
2020-11-13 14:50:00,489.4,489.83,488.71,489.37,10420.0,483.5909,484.0158,482.9091,483.5613,10420.0
2020-11-13 15:00:00,489.31,489.53,488.77,489.34,20079.0,483.502,483.7194,482.9684,483.5316,20079.0
2020-11-13 15:10:00,489.41,489.59,488.51,489.09,8825.0,483.6008,483.7787,482.7115,483.2846,8825.0
2020-11-13 15:20:00,489.08,489.68,489.0,489.62,12057.0,483.2747,483.8676,483.1957,483.8083,12057.0
2020-11-13 15:30:00,489.76,490.58,489.69,490.18,31578.0,483.9466,484.7569,483.8775,484.3617,31578.0
2020-11-13 15:40:00,490.18,490.49,489.21,489.3,37229.0,484.3617,484.668,483.4032,483.4921,37229.0
2020-11-13 15:50:00,489.27,490.0,488.57,488.58,70005.0,483.4625,484.1838,482.7708,482.7806,70005.0
2020-11-16 09:30:00,495.73,495.73,483.33,487.14,90018.0,489.8458,489.8458,477.593,481.3577,90018.0
2020-11-16 09:40:00,487.14,490.48,486.37,490.48,22478.0,481.3577,484.6581,480.5969,484.6581,22478.0
2020-11-16 09:50:00,490.45,490.45,485.11,486.43,18901.0,484.6284,484.6284,479.3518,480.6562,18901.0
2020-11-16 10:00:00,486.7,489.61,484.63,489.51,18562.0,480.923,483.7984,478.8775,483.6996,18562.0
2020-11-16 10:10:00,489.17,489.35,486.74,486.93,15758.0,483.3636,483.5415,480.9625,481.1502,15758.0
2020-11-16 10:20:00,486.84,489.32,486.06,489.27,7155.0,481.0613,483.5119,480.2906,483.4625,7155.0
2020-11-16 10:30:00,489.17,491.19,488.62,489.3,21678.0,483.3636,485.3597,482.8202,483.4921,21678.0
2020-11-16 10:40:00,489.3,491.16,489.12,490.49,11993.0,483.4921,485.33,483.3142,484.668,11993.0
2020-11-16 10:50:00,490.6,491.52,489.46,490.06,16410.0,484.7767,485.6857,483.6502,484.2431,16410.0
2020-11-16 11:00:00,490.11,491.16,489.71,490.29,8757.0,484.2925,485.33,483.8972,484.4703,8757.0
2020-11-16 11:10:00,490.28,491.82,489.82,491.1,18905.0,484.4605,485.9822,484.0059,485.2707,18905.0
2020-11-16 11:20:00,491.12,491.59,489.66,490.12,10967.0,485.2905,485.7549,483.8478,484.3024,10967.0
2020-11-16 11:30:00,489.88,490.03,488.17,488.17,12538.0,484.0652,484.2134,482.3755,482.3755,12538.0
2020-11-16 11:40:00,488.25,488.25,486.44,486.56,8085.0,482.4546,482.4546,480.666,480.7846,8085.0
2020-11-16 11:50:00,486.71,486.83,486.07,486.47,6077.0,480.9328,481.0514,480.3004,480.6957,6077.0
2020-11-16 12:00:00,486.77,487.7,486.02,486.37,13438.0,480.9921,481.9111,480.251,480.5969,13438.0
2020-11-16 12:10:00,486.25,486.25,485.22,485.52,12935.0,480.4783,480.4783,479.4605,479.757,12935.0
2020-11-16 12:20:00,485.45,485.86,484.63,485.12,11296.0,479.6878,480.0929,478.8775,479.3617,11296.0
2020-11-16 12:30:00,485.43,485.6,485.04,485.24,6306.0,479.668,479.836,479.2827,479.4803,6306.0
2020-11-16 12:40:00,485.24,485.59,484.48,485.41,5711.0,479.4803,479.8261,478.7293,479.6483,5711.0
2020-11-16 12:50:00,485.69,486.06,485.17,486.03,3431.0,479.9249,480.2906,479.4111,480.2609,3431.0
2020-11-16 13:00:00,485.86,486.08,484.86,485.0,10257.0,480.0929,480.3103,479.1048,479.2431,10257.0
2020-11-16 13:10:00,485.03,485.79,484.96,485.45,9734.0,479.2728,480.0238,479.2036,479.6878,9734.0
2020-11-16 13:20:00,485.84,485.84,484.72,484.87,5072.0,480.0732,480.0732,478.9665,479.1147,5072.0
2020-11-16 13:30:00,484.6,484.85,483.38,483.81,16572.0,478.8479,479.0949,477.6424,478.0673,16572.0
2020-11-16 13:40:00,483.58,484.1,483.13,483.82,6801.0,477.84,478.3538,477.3953,478.0771,6801.0
2020-11-16 13:50:00,484.09,484.77,484.0,484.47,6325.0,478.3439,479.0159,478.255,478.7194,6325.0
2020-11-16 14:00:00,484.4,484.5,483.54,484.27,7848.0,478.6503,478.7491,477.8005,478.5218,7848.0
2020-11-16 14:10:00,484.13,484.61,483.92,484.5,6960.0,478.3835,478.8578,478.176,478.7491,6960.0
2020-11-16 14:20:00,484.47,484.55,483.92,484.0,15916.0,478.7194,478.7985,478.176,478.255,15916.0
2020-11-16 14:30:00,484.12,484.44,483.7,484.13,13123.0,478.3736,478.6898,477.9586,478.3835,13123.0
2020-11-16 14:40:00,483.93,484.3,483.35,483.37,6910.0,478.1858,478.5514,477.6127,477.6325,6910.0
2020-11-16 14:50:00,483.5,483.83,483.0,483.21,7889.0,477.7609,478.087,477.2669,477.4744,7889.0
2020-11-16 15:00:00,483.17,483.56,482.7,483.05,14089.0,477.4349,477.8202,476.9704,477.3163,14089.0
2020-11-16 15:10:00,483.0,483.19,481.73,482.97,18469.0,477.2669,477.4546,476.012,477.2372,18469.0
2020-11-16 15:20:00,482.94,483.93,481.78,482.13,24785.0,477.2076,478.1858,476.0614,476.4072,24785.0
2020-11-16 15:30:00,482.18,482.31,481.08,481.14,38477.0,476.4566,476.5851,475.3697,475.429,38477.0
2020-11-16 15:40:00,481.24,482.16,480.67,481.5,110640.0,475.5278,476.4368,474.9645,475.7847,110640.0
2020-11-16 15:50:00,481.41,481.5,480.13,481.0,151812.0,475.6957,475.7847,474.4309,475.2906,151812.0
2020-11-17 09:30:00,479.1,481.73,477.13,480.29,71047.0,473.4132,476.012,471.4666,474.589,71047.0
2020-11-17 09:40:00,480.85,482.38,479.92,482.0,16995.0,475.1424,476.6542,474.2234,476.2787,16995.0
2020-11-17 09:50:00,482.03,482.2,478.53,478.71,19801.0,476.3084,476.4764,472.8499,473.0278,19801.0
2020-11-17 10:00:00,479.28,481.27,478.92,481.07,36021.0,473.591,475.5574,473.2353,475.3598,36021.0
2020-11-17 10:10:00,481.12,481.29,479.98,480.51,22580.0,475.4092,475.5772,474.2827,474.8064,22580.0
2020-11-17 10:20:00,480.62,480.96,479.31,479.31,19626.0,474.9151,475.2511,473.6207,473.6207,19626.0
2020-11-17 10:30:00,479.8,481.44,479.32,481.03,18576.0,474.1049,475.7254,473.6306,475.3203,18576.0
2020-11-17 10:40:00,481.35,483.4,481.04,483.1,11356.0,475.6365,477.6621,475.3301,477.3657,11356.0
2020-11-17 10:50:00,483.09,483.93,482.53,482.97,28222.0,477.3558,478.1858,476.8025,477.2372,28222.0
2020-11-17 11:00:00,483.05,483.26,481.54,481.54,24182.0,477.3163,477.5238,475.8242,475.8242,24182.0
2020-11-17 11:10:00,481.59,482.05,481.08,481.53,11834.0,475.8736,476.3282,475.3697,475.8143,11834.0
2020-11-17 11:20:00,481.49,481.85,480.12,480.56,26646.0,475.7748,476.1305,474.4211,474.8558,26646.0
2020-11-17 11:30:00,480.6,481.01,479.61,479.92,17342.0,474.8954,475.3005,473.9171,474.2234,17342.0
2020-11-17 11:40:00,480.0,480.41,478.79,479.18,16108.0,474.3025,474.7076,473.1068,473.4922,16108.0
2020-11-17 11:50:00,479.28,479.75,478.63,478.88,9265.0,473.591,474.0555,472.9487,473.1958,9265.0
2020-11-17 12:00:00,478.77,478.93,478.01,478.59,9928.0,473.0871,473.2452,472.3361,472.9092,9928.0
2020-11-17 12:10:00,478.6,480.11,478.34,478.64,6656.0,472.9191,474.4112,472.6622,472.9586,6656.0
2020-11-17 12:20:00,478.6,478.6,477.35,477.53,12660.0,472.9191,472.9191,471.6839,471.8618,12660.0
2020-11-17 12:30:00,477.5,478.7,477.41,478.04,7031.0,471.8322,473.0179,471.7432,472.3658,7031.0
2020-11-17 12:40:00,478.13,478.37,477.51,478.0,6559.0,472.4547,472.6918,471.842,472.3262,6559.0
2020-11-17 12:50:00,478.17,479.1,478.16,478.93,8417.0,472.4942,473.4132,472.4843,473.2452,8417.0
2020-11-17 13:00:00,479.22,479.78,478.6,479.05,8400.0,473.5317,474.0851,472.9191,473.3638,8400.0
2020-11-17 13:10:00,479.32,480.06,478.71,479.69,8066.0,473.6306,474.3618,473.0278,473.9962,8066.0
2020-11-17 13:20:00,479.65,480.2,479.25,479.85,7386.0,473.9566,474.5001,473.5614,474.1543,7386.0
2020-11-17 13:30:00,479.57,480.19,478.85,479.18,11310.0,473.8776,474.4902,473.1661,473.4922,11310.0
2020-11-17 13:40:00,479.18,479.36,477.6,477.6,15339.0,473.4922,473.6701,471.931,471.931,15339.0
2020-11-17 13:50:00,477.6,478.38,477.27,478.08,11487.0,471.931,472.7017,471.6049,472.4053,11487.0
2020-11-17 14:00:00,477.95,478.67,477.47,478.31,10314.0,472.2768,472.9883,471.8025,472.6325,10314.0
2020-11-17 14:10:00,478.46,479.27,478.46,478.95,7773.0,472.7808,473.5812,472.7808,473.2649,7773.0
2020-11-17 14:20:00,478.78,479.16,478.23,478.52,6571.0,473.097,473.4725,472.5535,472.8401,6571.0
2020-11-17 14:30:00,478.33,479.24,478.33,479.11,4843.0,472.6523,473.5515,472.6523,473.423,4843.0
2020-11-17 14:40:00,479.26,479.78,479.25,479.59,8755.0,473.5713,474.0851,473.5614,473.8974,8755.0
2020-11-17 14:50:00,479.59,479.87,479.35,479.43,8376.0,473.8974,474.174,473.6602,473.7393,8376.0
2020-11-17 15:00:00,479.59,479.81,478.86,479.04,8273.0,473.8974,474.1147,473.176,473.3539,8273.0
2020-11-17 15:10:00,479.2,479.49,478.57,479.08,15280.0,473.512,473.7985,472.8895,473.3934,15280.0
2020-11-17 15:20:00,479.22,479.22,478.24,478.82,13792.0,473.5317,473.5317,472.5634,473.1365,13792.0
2020-11-17 15:30:00,478.58,479.91,478.47,479.53,24698.0,472.8993,474.2136,472.7906,473.8381,24698.0
2020-11-17 15:40:00,479.48,479.78,478.45,478.86,73935.0,473.7887,474.0851,472.7709,473.176,73935.0
2020-11-17 15:50:00,478.65,480.0,478.19,478.91,174489.0,472.9685,474.3025,472.514,473.2254,174489.0
2020-11-18 09:30:00,479.91,481.44,472.54,473.32,94288.0,474.2136,475.7254,466.931,467.7018,94288.0
2020-11-18 09:40:00,473.76,474.55,470.47,471.57,53087.0,468.1366,468.9172,464.8856,465.9725,53087.0
2020-11-18 09:50:00,472.22,472.25,467.34,467.76,44583.0,466.6148,466.6445,461.7928,462.2078,44583.0
2020-11-18 10:00:00,467.65,469.83,467.58,469.83,21218.0,462.0991,464.2532,462.0299,464.2532,21218.0
2020-11-18 10:10:00,470.04,470.69,467.77,469.1,34230.0,464.4607,465.103,462.2177,463.5319,34230.0
2020-11-18 10:20:00,469.1,469.59,467.96,468.39,24409.0,463.5319,464.0161,462.4054,462.8303,24409.0
2020-11-18 10:30:00,468.16,469.11,467.6,467.96,32843.0,462.603,463.5417,462.0497,462.4054,32843.0
2020-11-18 10:40:00,468.17,468.5,466.04,466.46,20819.0,462.6129,462.939,460.5082,460.9232,20819.0
2020-11-18 10:50:00,466.28,467.07,465.89,466.51,22556.0,460.7453,461.526,460.36,460.9726,22556.0
2020-11-18 11:00:00,466.62,467.06,465.03,465.44,31547.0,461.0813,461.5161,459.5102,459.9153,31547.0
2020-11-18 11:10:00,465.31,465.78,463.39,463.84,40989.0,459.7869,460.2513,457.8896,458.3343,40989.0
2020-11-18 11:20:00,463.86,465.1,463.34,464.45,37413.0,458.3541,459.5793,457.8402,458.9371,37413.0
2020-11-18 11:30:00,464.49,465.24,463.0,463.14,23759.0,458.9766,459.7177,457.5043,457.6426,23759.0
2020-11-18 11:40:00,463.02,463.38,461.04,462.04,43011.0,457.524,457.8798,455.5675,456.5557,43011.0
2020-11-18 11:50:00,462.32,462.69,461.06,461.07,32446.0,456.8323,457.198,455.5873,455.5972,32446.0
2020-11-18 12:00:00,461.31,463.5,461.07,463.21,19835.0,455.8343,457.9983,455.5972,457.7118,19835.0
2020-11-18 12:10:00,463.36,465.39,462.37,465.23,66460.0,457.86,459.8659,456.8818,459.7078,66460.0
2020-11-18 12:20:00,465.18,465.44,464.2,464.39,40920.0,459.6584,459.9153,458.69,458.8778,40920.0
2020-11-18 12:30:00,464.36,464.54,463.71,464.1,18879.0,458.8481,459.026,458.2058,458.5912,18879.0
2020-11-18 12:40:00,463.96,464.65,463.17,463.38,25853.0,458.4529,459.1347,457.6723,457.8798,25853.0
2020-11-18 12:50:00,463.38,463.92,462.71,463.61,12800.0,457.8798,458.4134,457.2177,458.107,12800.0
2020-11-18 13:00:00,463.46,463.53,462.28,462.76,28450.0,457.9588,458.028,456.7928,457.2671,28450.0
2020-11-18 13:10:00,462.84,463.32,461.58,462.72,35686.0,457.3462,457.8205,456.1011,457.2276,35686.0
2020-11-18 13:20:00,462.49,463.39,461.84,461.85,14608.0,457.0003,457.8896,456.358,456.3679,14608.0
2020-11-18 13:30:00,461.88,462.08,459.5,459.54,42194.0,456.3976,456.5952,454.0458,454.0853,42194.0
2020-11-18 13:40:00,459.48,460.26,459.07,459.86,28465.0,454.0261,454.7968,453.6209,454.4015,28465.0
2020-11-18 13:50:00,460.08,460.09,457.26,458.12,54484.0,454.6189,454.6288,451.8324,452.6822,54484.0
2020-11-18 14:00:00,458.08,459.24,457.25,458.35,35963.0,452.6427,453.7889,451.8225,452.9095,35963.0
2020-11-18 14:10:00,458.26,458.43,457.27,457.6,40369.0,452.8205,452.9885,451.8423,452.1684,40369.0
2020-11-18 14:20:00,457.66,458.67,457.28,458.3,44155.0,452.2277,453.2257,451.8522,452.8601,44155.0
2020-11-18 14:30:00,458.02,459.91,458.0,459.46,38111.0,452.5834,454.451,452.5636,454.0063,38111.0
2020-11-18 14:40:00,459.48,460.19,458.63,458.64,51631.0,454.0261,454.7276,453.1861,453.196,51631.0
2020-11-18 14:50:00,458.8,458.8,457.52,458.0,75090.0,453.3541,453.3541,452.0893,452.5636,75090.0
2020-11-18 15:00:00,458.01,458.25,457.09,458.05,38779.0,452.5735,452.8107,451.6644,452.613,38779.0
2020-11-18 15:10:00,458.02,458.06,456.48,456.61,36828.0,452.5834,452.6229,451.0617,451.1901,36828.0
2020-11-18 15:20:00,456.59,457.69,455.76,455.86,46654.0,451.1704,452.2573,450.3502,450.449,46654.0
2020-11-18 15:30:00,456.03,456.03,452.3,452.3,133999.0,450.617,450.617,446.9313,446.9313,133999.0
2020-11-18 15:40:00,452.33,456.88,451.74,455.72,124600.0,446.9609,451.4569,446.3779,450.3107,124600.0
2020-11-18 15:50:00,456.06,457.23,452.88,454.18,252134.0,450.6466,451.8028,447.5044,448.789,252134.0
2020-11-19 09:30:00,458.93,459.71,453.63,457.43,119490.0,453.4826,454.2533,448.2455,452.0004,119490.0
2020-11-19 09:40:00,457.24,457.47,452.51,454.62,62115.0,451.8126,452.0399,447.1388,449.2237,62115.0
2020-11-19 09:50:00,454.61,456.48,453.19,454.5,48901.0,449.2139,451.0617,447.8107,449.1052,48901.0
2020-11-19 10:00:00,455.02,456.56,453.27,454.29,42744.0,449.619,451.1407,447.8898,448.8977,42744.0
2020-11-19 10:10:00,454.3,455.0,452.71,453.53,18964.0,448.9075,449.5992,447.3364,448.1467,18964.0
2020-11-19 10:20:00,453.53,454.5,451.82,454.14,31251.0,448.1467,449.1052,446.457,448.7494,31251.0
2020-11-19 10:30:00,453.82,454.67,453.24,454.16,23096.0,448.4332,449.2731,447.8601,448.7692,23096.0
2020-11-19 10:40:00,454.19,456.93,453.94,456.44,42723.0,448.7988,451.5063,448.5518,451.0221,42723.0
2020-11-19 10:50:00,456.69,457.53,455.75,457.2,31716.0,451.2692,452.0992,450.3403,451.7731,31716.0
2020-11-19 11:00:00,457.1,457.14,455.1,455.34,28834.0,451.6743,451.7138,449.698,449.9352,28834.0
2020-11-19 11:10:00,455.34,455.84,453.95,455.65,24429.0,449.9352,450.4293,448.5617,450.2415,24429.0
2020-11-19 11:20:00,455.72,456.51,455.1,455.37,38194.0,450.3107,451.0913,449.698,449.9648,38194.0
2020-11-19 11:30:00,455.43,455.73,452.01,452.35,14341.0,450.0241,450.3206,446.6447,446.9807,14341.0
2020-11-19 11:40:00,452.35,454.09,452.35,453.53,12910.0,446.9807,448.7,446.9807,448.1467,12910.0
2020-11-19 11:50:00,453.57,454.99,453.52,454.84,6445.0,448.1862,449.5893,448.1368,449.4411,6445.0
2020-11-19 12:00:00,454.61,455.78,454.05,455.1,11045.0,449.2139,450.37,448.6605,449.698,11045.0
2020-11-19 12:10:00,455.33,455.54,453.52,453.55,38506.0,449.9253,450.1328,448.1368,448.1664,38506.0
2020-11-19 12:20:00,453.86,454.12,453.18,453.39,15765.0,448.4728,448.7297,447.8008,448.0083,15765.0
2020-11-19 12:30:00,453.51,454.92,453.49,454.84,19975.0,448.1269,449.5202,448.1072,449.4411,19975.0
2020-11-19 12:40:00,454.78,454.93,452.61,452.85,44602.0,449.3818,449.5301,447.2376,447.4748,44602.0
2020-11-19 12:50:00,452.85,453.79,452.68,453.53,8227.0,447.4748,448.4036,447.3068,448.1467,8227.0
2020-11-19 13:00:00,453.55,454.0,453.33,453.6,12264.0,448.1664,448.6111,447.9491,448.2158,12264.0
2020-11-19 13:10:00,453.72,454.39,453.44,454.28,8791.0,448.3344,448.9965,448.0577,448.8878,8791.0
2020-11-19 13:20:00,454.13,454.21,453.52,454.1,9111.0,448.7396,448.8186,448.1368,448.7099,9111.0
2020-11-19 13:30:00,453.71,455.25,453.58,455.14,10383.0,448.3245,449.8463,448.1961,449.7376,10383.0
2020-11-19 13:40:00,455.0,456.25,455.0,456.25,10722.0,449.5992,450.8344,449.5992,450.8344,10722.0
2020-11-19 13:50:00,456.24,456.27,454.3,454.5,26181.0,450.8245,450.8542,448.9075,449.1052,26181.0
2020-11-19 14:00:00,454.33,454.84,454.16,454.64,10828.0,448.9372,449.4411,448.7692,449.2435,10828.0
2020-11-19 14:10:00,454.61,454.61,453.67,453.76,12928.0,449.2139,449.2139,448.285,448.3739,12928.0
2020-11-19 14:20:00,453.85,453.86,453.25,453.49,10356.0,448.4629,448.4728,447.87,448.1072,10356.0
2020-11-19 14:30:00,453.73,454.64,453.39,454.54,12477.0,448.3443,449.2435,448.0083,449.1447,12477.0
2020-11-19 14:40:00,454.62,454.69,453.49,453.91,21180.0,449.2237,449.2929,448.1072,448.5222,21180.0
2020-11-19 14:50:00,453.81,453.88,452.66,452.86,21774.0,448.4234,448.4925,447.287,447.4846,21774.0
2020-11-19 15:00:00,452.87,452.92,452.05,452.74,22813.0,447.4945,447.5439,446.6842,447.3661,22813.0
2020-11-19 15:10:00,452.74,453.45,452.56,452.76,17337.0,447.3661,448.0676,447.1882,447.3858,17337.0
2020-11-19 15:20:00,452.77,452.95,451.18,451.18,40613.0,447.3957,447.5736,445.8246,445.8246,40613.0
2020-11-19 15:30:00,451.34,451.69,450.05,451.11,58571.0,445.9827,446.3285,444.708,445.7554,58571.0
2020-11-19 15:40:00,451.18,452.17,450.96,451.75,55928.0,445.8246,446.8028,445.6072,446.3878,55928.0
2020-11-19 15:50:00,451.75,453.21,451.64,452.84,132011.0,446.3878,447.8305,446.2791,447.4649,132011.0
2020-11-20 09:30:00,452.78,457.28,451.0,456.12,102506.0,447.4056,451.8522,445.6467,450.7059,102506.0
2020-11-20 09:40:00,455.88,456.03,452.41,452.93,23832.0,450.4688,450.617,447.04,447.5538,23832.0
2020-11-20 09:50:00,452.64,454.0,451.1,451.95,46662.0,447.2672,448.6111,445.7455,446.5854,46662.0
2020-11-20 10:00:00,451.73,453.11,451.47,452.55,53409.0,446.368,447.7317,446.1111,447.1783,53409.0
2020-11-20 10:10:00,452.55,452.55,451.4,452.06,24341.0,447.1783,447.1783,446.042,446.6941,24341.0
2020-11-20 10:20:00,452.06,454.24,451.93,454.24,24635.0,446.6941,448.8483,446.5657,448.8483,24635.0
2020-11-20 10:30:00,454.06,454.67,452.4,453.15,53091.0,448.6704,449.2731,447.0301,447.7712,53091.0
2020-11-20 10:40:00,453.33,454.3,453.09,453.77,15635.0,447.9491,448.9075,447.7119,448.3838,15635.0
2020-11-20 10:50:00,453.71,454.92,453.6,454.46,19650.0,448.3245,449.5202,448.2158,449.0656,19650.0
2020-11-20 11:00:00,454.49,455.2,453.15,454.2,16459.0,449.0953,449.7969,447.7712,448.8087,16459.0
2020-11-20 11:10:00,454.21,454.25,453.05,453.21,12640.0,448.8186,448.8581,447.6724,447.8305,12640.0
2020-11-20 11:20:00,453.26,454.57,453.14,454.38,15961.0,447.8799,449.1743,447.7613,448.9866,15961.0
2020-11-20 11:30:00,454.51,454.69,453.51,453.71,26101.0,449.115,449.2929,448.1269,448.3245,26101.0
2020-11-20 11:40:00,453.63,453.95,452.6,452.62,25080.0,448.2455,448.5617,447.2277,447.2475,25080.0
2020-11-20 11:50:00,452.5,453.73,452.5,453.31,23490.0,447.1289,448.3443,447.1289,447.9293,23490.0
2020-11-20 12:00:00,453.33,453.79,452.97,453.25,25491.0,447.9491,448.4036,447.5933,447.87,25491.0
2020-11-20 12:10:00,453.01,453.25,452.71,452.87,21591.0,447.6329,447.87,447.3364,447.4945,21591.0
2020-11-20 12:20:00,452.87,453.23,452.73,453.23,12318.0,447.4945,447.8502,447.3562,447.8502,12318.0
2020-11-20 12:30:00,453.07,453.38,452.96,453.12,9505.0,447.6921,447.9985,447.5834,447.7415,9505.0
2020-11-20 12:40:00,452.95,453.07,452.22,452.38,20815.0,447.5736,447.6921,446.8522,447.0103,20815.0
2020-11-20 12:50:00,452.53,452.93,452.3,452.56,22355.0,447.1585,447.5538,446.9313,447.1882,22355.0
2020-11-20 13:00:00,452.52,452.59,451.79,452.3,16066.0,447.1487,447.2178,446.4273,446.9313,16066.0
2020-11-20 13:10:00,452.39,452.76,452.21,452.65,16016.0,447.0202,447.3858,446.8423,447.2771,16016.0
2020-11-20 13:20:00,452.6,453.37,452.51,452.82,19648.0,447.2277,447.9886,447.1388,447.4451,19648.0
2020-11-20 13:30:00,452.71,453.18,452.33,453.18,13528.0,447.3364,447.8008,446.9609,447.8008,13528.0
2020-11-20 13:40:00,453.06,453.45,452.83,452.83,11322.0,447.6823,448.0676,447.455,447.455,11322.0
2020-11-20 13:50:00,452.97,453.2,452.78,453.2,8404.0,447.5933,447.8206,447.4056,447.8206,8404.0
2020-11-20 14:00:00,453.28,453.28,452.35,452.35,13853.0,447.8996,447.8996,446.9807,446.9807,13853.0
2020-11-20 14:10:00,452.39,452.45,451.87,452.0,13364.0,447.0202,447.0795,446.5064,446.6348,13364.0
2020-11-20 14:20:00,451.94,452.48,451.8,451.95,9130.0,446.5756,447.1091,446.4372,446.5854,9130.0
2020-11-20 14:30:00,451.95,453.14,451.94,452.6,14664.0,446.5854,447.7613,446.5756,447.2277,14664.0
2020-11-20 14:40:00,452.53,453.07,452.33,453.07,20099.0,447.1585,447.6921,446.9609,447.6921,20099.0
2020-11-20 14:50:00,452.95,453.44,452.7,452.81,18519.0,447.5736,448.0577,447.3265,447.4352,18519.0
2020-11-20 15:00:00,452.89,453.0,452.19,452.19,25244.0,447.5143,447.623,446.8226,446.8226,25244.0
2020-11-20 15:10:00,452.14,452.27,449.75,450.28,46852.0,446.7732,446.9016,444.4115,444.9353,46852.0
2020-11-20 15:20:00,450.36,451.12,450.36,450.64,21291.0,445.0143,445.7653,445.0143,445.291,21291.0
2020-11-20 15:30:00,450.51,451.03,450.06,450.93,21341.0,445.1625,445.6764,444.7179,445.5775,21341.0
2020-11-20 15:40:00,450.93,452.9,450.93,452.32,38931.0,445.5775,447.5242,445.5775,446.951,38931.0
2020-11-20 15:50:00,452.25,452.25,450.64,451.25,88441.0,446.8819,446.8819,445.291,445.8937,88441.0
2020-11-23 09:30:00,454.5,455.92,450.0,451.04,79357.0,449.1052,450.5083,444.6586,445.6862,79357.0
2020-11-23 09:40:00,451.58,453.39,451.19,452.28,44885.0,446.2198,448.0083,445.8345,446.9115,44885.0
2020-11-23 09:50:00,452.31,453.0,451.64,453.0,28723.0,446.9412,447.623,446.2791,447.623,28723.0
2020-11-23 10:00:00,452.88,453.0,451.34,451.38,28120.0,447.5044,447.623,445.9827,446.0222,28120.0
2020-11-23 10:10:00,451.25,451.7,450.68,451.41,20752.0,445.8937,446.3384,445.3305,446.0518,20752.0
2020-11-23 10:20:00,451.41,451.5,448.3,449.42,22072.0,446.0518,446.1408,442.9788,444.0855,22072.0
2020-11-23 10:30:00,449.47,450.5,449.02,449.72,18282.0,444.1349,445.1526,443.6902,444.3819,18282.0
2020-11-23 10:40:00,449.6,451.58,449.53,451.33,24346.0,444.2633,446.2198,444.1942,445.9728,24346.0
2020-11-23 10:50:00,451.55,451.66,450.84,451.29,25982.0,446.1902,446.2989,445.4886,445.9333,25982.0
2020-11-23 11:00:00,451.18,451.58,450.0,450.0,24765.0,445.8246,446.2198,444.6586,444.6586,24765.0
2020-11-23 11:10:00,450.12,450.12,448.0,448.44,16077.0,444.7772,444.7772,442.6823,443.1171,16077.0
2020-11-23 11:20:00,448.64,448.86,446.47,446.9,18898.0,443.3147,443.5321,441.1705,441.5954,18898.0
2020-11-23 11:30:00,446.73,449.65,446.44,449.14,39487.0,441.4274,444.3127,441.1408,443.8088,39487.0
2020-11-23 11:40:00,449.18,449.18,448.1,448.55,15686.0,443.8483,443.8483,442.7811,443.2258,15686.0
2020-11-23 11:50:00,448.79,449.06,448.15,448.47,13212.0,443.4629,443.7297,442.8305,443.1467,13212.0
2020-11-23 12:00:00,448.36,448.49,447.24,447.37,16099.0,443.038,443.1665,441.9313,442.0598,16099.0
2020-11-23 12:10:00,447.38,447.65,446.57,446.86,17610.0,442.0697,442.3365,441.2693,441.5559,17610.0
2020-11-23 12:20:00,446.95,446.95,446.48,446.63,15881.0,441.6448,441.6448,441.1804,441.3286,15881.0
2020-11-23 12:30:00,446.7,446.7,444.43,444.66,55308.0,441.3978,441.3978,439.1547,439.382,55308.0
2020-11-23 12:40:00,444.81,444.87,443.69,444.11,27109.0,439.5302,439.5895,438.4235,438.8385,27109.0
2020-11-23 12:50:00,444.16,444.28,443.67,444.18,25004.0,438.8879,439.0065,438.4037,438.9077,25004.0
2020-11-23 13:00:00,444.18,444.55,443.5,443.5,31465.0,438.9077,439.2733,438.2357,438.2357,31465.0
2020-11-23 13:10:00,443.51,443.56,442.92,443.05,27673.0,438.2456,438.295,437.6626,437.7911,27673.0
2020-11-23 13:20:00,443.0,443.15,442.54,442.79,36474.0,437.7417,437.8899,437.2871,437.5342,36474.0
2020-11-23 13:30:00,442.79,443.85,441.76,443.85,38279.0,437.5342,438.5816,436.5164,438.5816,38279.0
2020-11-23 13:40:00,444.0,444.37,442.94,443.29,24509.0,438.7298,439.0954,437.6824,438.0282,24509.0
2020-11-23 13:50:00,443.29,443.91,442.81,443.44,28064.0,438.0282,438.6409,437.5539,438.1764,28064.0
2020-11-23 14:00:00,443.5,444.44,443.2,444.31,26390.0,438.2357,439.1646,437.9393,439.0361,26390.0
2020-11-23 14:10:00,444.4,445.12,444.26,444.56,41504.0,439.1251,439.8365,438.9867,439.2832,41504.0
2020-11-23 14:20:00,444.39,444.86,444.02,444.61,28669.0,439.1152,439.5796,438.7496,439.3326,28669.0
2020-11-23 14:30:00,444.64,445.34,444.53,445.0,32989.0,439.3622,440.0539,439.2535,439.7179,32989.0
2020-11-23 14:40:00,445.05,445.81,444.9,445.23,13037.0,439.7673,440.5183,439.6191,439.9452,13037.0
2020-11-23 14:50:00,445.06,446.53,444.78,446.45,39231.0,439.7772,441.2298,439.5005,441.1507,39231.0
2020-11-23 15:00:00,446.46,446.72,445.63,446.06,41211.0,441.1606,441.4175,440.3405,440.7653,41211.0
2020-11-23 15:10:00,446.06,446.07,445.13,445.53,30746.0,440.7653,440.7752,439.8464,440.2416,30746.0
2020-11-23 15:20:00,445.46,445.92,445.4,445.69,17583.0,440.1725,440.627,440.1132,440.3997,17583.0
2020-11-23 15:30:00,445.77,446.25,444.99,446.09,34166.0,440.4788,440.9531,439.708,440.795,34166.0
2020-11-23 15:40:00,446.1,447.0,446.01,446.16,53233.0,440.8049,441.6942,440.7159,440.8642,53233.0
2020-11-23 15:50:00,446.24,446.9,445.25,446.24,138140.0,440.9432,441.5954,439.965,440.9432,138140.0
2020-11-24 09:30:00,444.3,445.52,440.57,441.43,108915.0,439.0262,440.2318,435.3405,436.1903,108915.0
2020-11-24 09:40:00,441.78,442.4,437.01,437.76,72780.0,436.5361,437.1488,431.8228,432.5639,72780.0
2020-11-24 09:50:00,437.48,439.25,436.24,438.78,63154.0,432.2872,434.0362,431.0619,433.5718,63154.0
2020-11-24 10:00:00,438.81,439.34,437.14,438.14,57544.0,433.6014,434.1251,431.9512,432.9394,57544.0
2020-11-24 10:10:00,438.22,441.0,437.15,439.81,47331.0,433.0184,435.7654,431.9611,434.5895,47331.0
2020-11-24 10:20:00,439.81,440.42,438.77,439.25,46777.0,434.5895,435.1923,433.5619,434.0362,46777.0
2020-11-24 10:30:00,439.25,441.47,438.78,440.26,54118.0,434.0362,436.2298,433.5718,435.0342,54118.0
2020-11-24 10:40:00,440.18,441.33,439.83,440.32,36688.0,434.9551,436.0915,434.6093,435.0935,36688.0
2020-11-24 10:50:00,440.32,441.09,438.78,438.78,43387.0,435.0935,435.8543,433.5718,433.5718,43387.0
2020-11-24 11:00:00,438.93,440.0,438.75,439.63,26393.0,433.72,434.7773,433.5421,434.4117,26393.0
2020-11-24 11:10:00,439.42,439.69,438.54,438.89,24984.0,434.2042,434.471,433.3346,433.6805,24984.0
2020-11-24 11:20:00,438.93,440.63,438.2,440.52,19686.0,433.72,435.3998,432.9986,435.2911,19686.0
2020-11-24 11:30:00,440.3,440.4,439.27,439.54,24467.0,435.0737,435.1725,434.0559,434.3227,24467.0
2020-11-24 11:40:00,439.5,439.5,438.55,439.02,38346.0,434.2832,434.2832,433.3445,433.8089,38346.0
2020-11-24 11:50:00,439.12,439.12,436.5,436.5,77742.0,433.9077,433.9077,431.3188,431.3188,77742.0
2020-11-24 12:00:00,436.66,437.48,436.26,437.41,28249.0,431.4769,432.2872,431.0817,432.218,28249.0
2020-11-24 12:10:00,437.4,437.44,435.77,437.0,43436.0,432.2081,432.2477,430.5975,431.8129,43436.0
2020-11-24 12:20:00,436.87,437.89,436.81,437.03,19676.0,431.6844,432.6923,431.6251,431.8425,19676.0
2020-11-24 12:30:00,437.05,437.15,436.15,436.45,26911.0,431.8623,431.9611,430.973,431.2694,26911.0
2020-11-24 12:40:00,436.54,437.35,436.32,437.07,27292.0,431.3583,432.1587,431.141,431.8821,27292.0
2020-11-24 12:50:00,437.08,438.38,437.08,438.09,48980.0,431.8919,433.1765,431.8919,432.8899,48980.0
2020-11-24 13:00:00,438.11,438.37,437.65,438.13,17842.0,432.9097,433.1666,432.4552,432.9295,17842.0
2020-11-24 13:10:00,438.04,438.58,437.34,438.05,26677.0,432.8405,433.3741,432.1489,432.8504,26677.0
2020-11-24 13:20:00,438.25,438.34,437.12,437.36,30348.0,433.0481,433.137,431.9315,432.1686,30348.0
2020-11-24 13:30:00,437.5,438.45,437.37,438.26,22589.0,432.307,433.2457,432.1785,433.0579,22589.0
2020-11-24 13:40:00,438.23,439.0,437.17,437.72,35115.0,433.0283,433.7891,431.9809,432.5243,35115.0
2020-11-24 13:50:00,437.74,438.07,437.56,437.91,16300.0,432.5441,432.8702,432.3662,432.7121,16300.0
2020-11-24 14:00:00,437.91,438.39,437.49,437.91,24017.0,432.7121,433.1864,432.2971,432.7121,24017.0
2020-11-24 14:10:00,437.86,438.11,437.26,437.29,19824.0,432.6627,432.9097,432.0698,432.0994,19824.0
2020-11-24 14:20:00,437.3,437.71,436.94,437.14,36263.0,432.1093,432.5145,431.7536,431.9512,36263.0
2020-11-24 14:30:00,437.16,437.92,437.02,437.84,24364.0,431.971,432.722,431.8327,432.6429,24364.0
2020-11-24 14:40:00,437.64,438.08,437.49,437.92,25150.0,432.4453,432.8801,432.2971,432.722,25150.0
2020-11-24 14:50:00,438.0,438.92,438.0,438.78,32211.0,432.801,433.7101,432.801,433.5718,32211.0
2020-11-24 15:00:00,438.72,438.76,438.22,438.71,33918.0,433.5125,433.552,433.0184,433.5026,33918.0
2020-11-24 15:10:00,438.72,439.06,438.39,438.56,24096.0,433.5125,433.8484,433.1864,433.3544,24096.0
2020-11-24 15:20:00,438.54,439.27,438.36,438.94,57381.0,433.3346,434.0559,433.1567,433.7299,57381.0
2020-11-24 15:30:00,439.07,439.65,438.52,438.88,35448.0,433.8583,434.4314,433.3148,433.6706,35448.0
2020-11-24 15:40:00,438.93,439.33,438.23,439.16,69310.0,433.72,434.1152,433.0283,433.9472,69310.0
2020-11-24 15:50:00,439.06,439.83,438.36,439.67,161980.0,433.8484,434.6093,433.1567,434.4512,161980.0
2020-11-25 09:30:00,438.48,443.96,438.18,441.84,162729.0,433.2753,438.6903,432.9789,436.5954,162729.0
2020-11-25 09:40:00,441.65,444.28,441.64,444.22,69677.0,436.4077,439.0065,436.3978,438.9472,69677.0
2020-11-25 09:50:00,444.22,444.51,442.25,444.51,62854.0,438.9472,439.2337,437.0006,439.2337,62854.0
2020-11-25 10:00:00,444.52,444.72,442.91,443.69,46181.0,439.2436,439.4413,437.6527,438.4235,46181.0
2020-11-25 10:10:00,443.72,445.22,443.6,443.96,41659.0,438.4531,439.9353,438.3345,438.6903,41659.0
2020-11-25 10:20:00,444.05,444.44,443.06,443.54,39851.0,438.7792,439.1646,437.801,438.2753,39851.0
2020-11-25 10:30:00,443.4,445.25,442.79,444.7,39146.0,438.1369,439.965,437.5342,439.4215,39146.0
2020-11-25 10:40:00,444.72,447.04,444.53,446.72,42588.0,439.4413,441.7337,439.2535,441.4175,42588.0
2020-11-25 10:50:00,446.63,446.72,445.38,446.5,38849.0,441.3286,441.4175,440.0934,441.2001,38849.0
2020-11-25 11:00:00,446.37,447.92,446.36,446.53,27345.0,441.0717,442.6033,441.0618,441.2298,27345.0
2020-11-25 11:10:00,446.66,447.09,445.68,447.09,75687.0,441.3582,441.7831,440.3899,441.7831,75687.0
2020-11-25 11:20:00,447.12,447.59,445.97,446.0,75993.0,441.8128,442.2772,440.6764,440.7061,75993.0
2020-11-25 11:30:00,445.9,446.73,445.8,446.29,34721.0,440.6072,441.4274,440.5084,440.9926,34721.0
2020-11-25 11:40:00,446.44,446.54,445.79,446.1,28977.0,441.1408,441.2396,440.4986,440.8049,28977.0
2020-11-25 11:50:00,446.09,446.86,445.56,446.72,33986.0,440.795,441.5559,440.2713,441.4175,33986.0
2020-11-25 12:00:00,446.87,446.87,445.92,446.75,28075.0,441.5657,441.5657,440.627,441.4472,28075.0
2020-11-25 12:10:00,446.65,447.28,446.3,447.13,38233.0,441.3483,441.9709,441.0025,441.8226,38233.0
2020-11-25 12:20:00,447.02,447.84,447.01,447.62,24607.0,441.714,442.5242,441.7041,442.3068,24607.0
2020-11-25 12:30:00,447.62,447.85,445.94,446.42,50229.0,442.3068,442.5341,440.6468,441.1211,50229.0
2020-11-25 12:40:00,446.31,447.07,446.14,446.81,20946.0,441.0124,441.7634,440.8444,441.5064,20946.0
2020-11-25 12:50:00,446.8,447.76,446.7,447.76,10859.0,441.4966,442.4452,441.3978,442.4452,10859.0
2020-11-25 13:00:00,447.69,447.86,446.21,446.62,27993.0,442.376,442.544,440.9136,441.3187,27993.0
2020-11-25 13:10:00,446.72,446.96,446.09,446.09,10057.0,441.4175,441.6547,440.795,440.795,10057.0
2020-11-25 13:20:00,446.09,446.1,445.27,445.67,15199.0,440.795,440.8049,439.9847,440.38,15199.0
2020-11-25 13:30:00,445.78,445.78,445.22,445.58,11549.0,440.4887,440.4887,439.9353,440.291,11549.0
2020-11-25 13:40:00,445.54,445.62,444.68,445.19,15733.0,440.2515,440.3306,439.4017,439.9057,15733.0
2020-11-25 13:50:00,445.3,445.64,445.03,445.13,9457.0,440.0144,440.3503,439.7476,439.8464,9457.0
2020-11-25 14:00:00,445.25,445.25,444.16,444.16,14551.0,439.965,439.965,438.8879,438.8879,14551.0
2020-11-25 14:10:00,444.5,444.5,443.23,444.42,52520.0,439.2239,439.2239,437.9689,439.1448,52520.0
2020-11-25 14:20:00,444.44,444.69,444.1,444.27,16114.0,439.1646,439.4116,438.8286,438.9966,16114.0
2020-11-25 14:30:00,444.44,444.45,442.69,443.65,27577.0,439.1646,439.1745,437.4353,438.384,27577.0
2020-11-25 14:40:00,443.68,446.53,443.19,445.76,33301.0,438.4136,441.2298,437.9294,440.4689,33301.0
2020-11-25 14:50:00,445.61,447.59,445.4,447.34,19942.0,440.3207,442.2772,440.1132,442.0302,19942.0
2020-11-25 15:00:00,447.33,447.45,446.42,446.68,28941.0,442.0203,442.1388,441.1211,441.378,28941.0
2020-11-25 15:10:00,447.02,447.68,446.99,447.3,16464.0,441.714,442.3661,441.6843,441.9906,16464.0
2020-11-25 15:20:00,447.41,448.69,447.31,448.03,30819.0,442.0993,443.3641,442.0005,442.712,30819.0
2020-11-25 15:30:00,447.93,449.69,447.93,448.96,48236.0,442.6132,444.3523,442.6132,443.6309,48236.0
2020-11-25 15:40:00,449.03,449.23,448.62,448.72,39724.0,443.7001,443.8977,443.295,443.3938,39724.0
2020-11-25 15:50:00,448.66,449.2,448.38,448.42,113766.0,443.3345,443.8681,443.0578,443.0973,113766.0
2020-11-27 09:30:00,453.48,454.6,442.0,446.75,146159.0,448.0973,449.204,436.7535,441.4472,146159.0
2020-11-27 09:40:00,446.48,449.75,445.59,449.17,38627.0,441.1804,444.4115,440.3009,443.8384,38627.0
2020-11-27 09:50:00,449.15,450.41,448.4,449.65,45742.0,443.8187,445.0637,443.0776,444.3127,45742.0
2020-11-27 10:00:00,449.09,449.52,447.39,447.93,16296.0,443.7594,444.1843,442.0796,442.6132,16296.0
2020-11-27 10:10:00,447.84,450.14,447.84,450.14,9019.0,442.5242,444.7969,442.5242,444.7969,9019.0
2020-11-27 10:20:00,450.1,451.54,449.29,450.19,15650.0,444.7574,446.1803,443.957,444.8463,15650.0
2020-11-27 10:30:00,450.17,451.27,450.06,451.15,14055.0,444.8266,445.9135,444.7179,445.7949,14055.0
2020-11-27 10:40:00,451.16,452.43,451.1,451.75,18001.0,445.8048,447.0597,445.7455,446.3878,18001.0
2020-11-27 10:50:00,451.89,452.06,450.22,450.22,13137.0,446.5261,446.6941,444.876,444.876,13137.0
2020-11-27 11:00:00,450.22,451.16,450.22,450.95,13434.0,444.876,445.8048,444.876,445.5973,13434.0
2020-11-27 11:10:00,450.95,451.62,449.45,449.47,12801.0,445.5973,446.2594,444.1151,444.1349,12801.0
2020-11-27 11:20:00,449.54,449.7,448.55,449.11,12012.0,444.204,444.3621,443.2258,443.7791,12012.0
2020-11-27 11:30:00,449.33,449.94,448.94,449.35,11988.0,443.9965,444.5993,443.6112,444.0163,11988.0
2020-11-27 11:40:00,449.34,449.87,448.98,448.99,10743.0,444.0064,444.5301,443.6507,443.6606,10743.0
2020-11-27 11:50:00,448.99,449.75,448.71,449.39,10528.0,443.6606,444.4115,443.3839,444.0558,10528.0
2020-11-27 12:00:00,449.39,451.68,449.02,451.68,17224.0,444.0558,446.3186,443.6902,446.3186,17224.0
2020-11-27 12:10:00,451.62,452.85,450.98,452.32,11074.0,446.2594,447.4748,445.6269,446.951,11074.0
2020-11-27 12:20:00,452.36,453.49,451.69,453.03,11662.0,446.9906,448.1072,446.3285,447.6526,11662.0
2020-11-27 12:30:00,452.92,453.18,452.46,452.61,13646.0,447.5439,447.8008,447.0894,447.2376,13646.0
2020-11-27 12:40:00,452.63,452.97,451.96,452.83,9181.0,447.2574,447.5933,446.5953,447.455,9181.0
2020-11-27 12:50:00,452.99,454.0,452.47,452.85,34001.0,447.6131,448.6111,447.0993,447.4748,34001.0
2020-11-30 09:30:00,457.07,461.98,455.0,460.04,99196.0,451.6447,456.4964,449.5992,454.5794,99196.0
2020-11-30 09:40:00,460.2,460.86,457.94,458.79,67078.0,454.7375,455.3897,452.5043,453.3442,67078.0
2020-11-30 09:50:00,458.79,463.13,458.42,461.66,48064.0,453.3442,457.6327,452.9786,456.1802,48064.0
2020-11-30 10:00:00,461.54,463.5,461.35,463.11,32776.0,456.0616,457.9983,455.8739,457.613,32776.0
2020-11-30 10:10:00,463.0,464.33,462.54,463.69,26381.0,457.5043,458.8185,457.0497,458.1861,26381.0
2020-11-30 10:20:00,464.03,464.25,462.26,463.56,36516.0,458.522,458.7394,456.7731,458.0576,36516.0
2020-11-30 10:30:00,463.57,463.57,460.69,460.91,25328.0,458.0675,458.0675,455.2217,455.4391,25328.0
2020-11-30 10:40:00,461.0,461.19,459.27,460.27,29898.0,455.528,455.7158,453.8185,454.8067,29898.0
2020-11-30 10:50:00,460.41,461.32,460.18,461.07,23273.0,454.945,455.8442,454.7177,455.5972,23273.0
2020-11-30 11:00:00,460.77,461.05,459.98,460.4,17250.0,455.3007,455.5774,454.5201,454.9351,17250.0
2020-11-30 11:10:00,460.35,461.63,460.25,461.17,30927.0,454.8857,456.1505,454.7869,455.696,30927.0
2020-11-30 11:20:00,460.88,461.95,460.19,461.09,17464.0,455.4094,456.4667,454.7276,455.6169,17464.0
2020-11-30 11:30:00,461.26,461.69,459.68,460.16,17677.0,455.7849,456.2098,454.2237,454.698,17677.0
2020-11-30 11:40:00,460.54,461.84,460.33,461.17,14834.0,455.0735,456.358,454.866,455.696,14834.0
2020-11-30 11:50:00,461.06,461.31,459.95,460.77,19425.0,455.5873,455.8343,454.4905,455.3007,19425.0
2020-11-30 12:00:00,460.81,461.7,460.67,461.31,15885.0,455.3403,456.2197,455.2019,455.8343,15885.0
2020-11-30 12:10:00,461.38,463.9,461.38,462.97,20894.0,455.9035,458.3936,455.9035,457.4746,20894.0
2020-11-30 12:20:00,463.17,464.81,463.01,464.14,25025.0,457.6723,459.2928,457.5142,458.6307,25025.0
2020-11-30 12:30:00,464.22,464.22,461.66,461.87,10374.0,458.7098,458.7098,456.1802,456.3877,10374.0
2020-11-30 12:40:00,462.0,462.65,461.9,462.56,13493.0,456.5161,457.1584,456.4173,457.0695,13493.0
2020-11-30 12:50:00,462.56,463.09,462.39,462.67,5363.0,457.0695,457.5932,456.9015,457.1782,5363.0
2020-11-30 13:00:00,462.33,463.27,462.14,463.0,17220.0,456.8422,457.7711,456.6545,457.5043,17220.0
2020-11-30 13:10:00,462.87,463.43,462.44,462.75,18447.0,457.3758,457.9292,456.9509,457.2572,18447.0
2020-11-30 13:20:00,463.05,463.67,462.46,462.96,10176.0,457.5537,458.1663,456.9707,457.4647,10176.0
2020-11-30 13:30:00,463.15,463.84,462.82,463.15,24708.0,457.6525,458.3343,457.3264,457.6525,24708.0
2020-11-30 13:40:00,463.24,463.6,462.21,463.21,14086.0,457.7414,458.0972,456.7236,457.7118,14086.0
2020-11-30 13:50:00,463.27,463.27,461.71,462.52,13503.0,457.7711,457.7711,456.2296,457.03,13503.0
2020-11-30 14:00:00,462.4,463.27,461.78,463.27,25455.0,456.9114,457.7711,456.2988,457.7711,25455.0
2020-11-30 14:10:00,463.12,463.84,462.94,463.35,10746.0,457.6228,458.3343,457.445,457.8501,10746.0
2020-11-30 14:20:00,463.48,464.39,463.48,464.08,16396.0,457.9786,458.8778,457.9786,458.5715,16396.0
2020-11-30 14:30:00,464.09,464.32,463.44,463.48,14513.0,458.5813,458.8086,457.939,457.9786,14513.0
2020-11-30 14:40:00,463.3,463.71,462.88,463.27,15160.0,457.8007,458.2058,457.3857,457.7711,15160.0
2020-11-30 14:50:00,463.31,464.34,462.65,464.23,28854.0,457.8106,458.8284,457.1584,458.7197,28854.0
2020-11-30 15:00:00,464.29,464.46,462.97,463.29,14709.0,458.779,458.9469,457.4746,457.7908,14709.0
2020-11-30 15:10:00,463.55,464.48,463.3,464.37,23688.0,458.0477,458.9667,457.8007,458.858,23688.0
2020-11-30 15:20:00,464.48,465.19,463.31,463.31,33099.0,458.9667,459.6683,457.8106,457.8106,33099.0
2020-11-30 15:30:00,463.65,464.79,463.34,464.26,27965.0,458.1466,459.273,457.8402,458.7493,27965.0
2020-11-30 15:40:00,464.25,465.1,463.87,465.1,44595.0,458.7394,459.5793,458.3639,459.5793,44595.0
2020-11-30 15:50:00,464.81,466.59,464.42,464.99,183291.0,459.2928,461.0517,458.9074,459.4707,183291.0
2020-12-01 09:30:00,470.0,473.33,465.66,466.03,156684.0,464.4212,467.7117,460.1327,460.4983,156684.0
2020-12-01 09:40:00,465.77,468.71,465.3,468.0,45689.0,460.2414,463.1465,459.777,462.4449,45689.0
2020-12-01 09:50:00,468.11,470.13,467.91,468.22,58809.0,462.5536,464.5496,462.356,462.6623,58809.0
2020-12-01 10:00:00,468.2,469.58,467.64,469.25,29746.0,462.6425,464.0062,462.0892,463.6801,29746.0
2020-12-01 10:10:00,469.4,469.4,467.17,468.46,25939.0,463.8283,463.8283,461.6248,462.8995,25939.0
2020-12-01 10:20:00,468.4,469.59,468.2,468.42,16903.0,462.8402,464.0161,462.6425,462.8599,16903.0
2020-12-01 10:30:00,468.43,468.82,466.6,467.77,37942.0,462.8698,463.2552,461.0615,462.2177,37942.0
2020-12-01 10:40:00,467.53,468.45,466.64,467.1,45927.0,461.9805,462.8896,461.1011,461.5556,45927.0
2020-12-01 10:50:00,467.13,467.34,465.55,466.2,24025.0,461.5852,461.7928,460.024,460.6663,24025.0
2020-12-01 11:00:00,466.0,468.32,466.0,468.04,17328.0,460.4687,462.7611,460.4687,462.4844,17328.0
2020-12-01 11:10:00,467.87,468.74,467.02,468.63,22970.0,462.3165,463.1761,461.4766,463.0674,22970.0
2020-12-01 11:20:00,468.41,468.47,467.41,467.67,21931.0,462.8501,462.9093,461.8619,462.1188,21931.0
2020-12-01 11:30:00,467.45,468.89,467.3,467.99,50233.0,461.9015,463.3244,461.7532,462.435,50233.0
2020-12-01 11:40:00,467.95,468.33,467.41,468.1,14520.0,462.3955,462.771,461.8619,462.5437,14520.0
2020-12-01 11:50:00,468.21,468.57,467.64,468.11,32244.0,462.6524,463.0082,462.0892,462.5536,32244.0
2020-12-01 12:00:00,467.92,469.65,467.92,469.51,15284.0,462.3659,464.0753,462.3659,463.937,15284.0
2020-12-01 12:10:00,469.52,469.85,468.19,468.86,15668.0,463.9469,464.273,462.6327,463.2947,15668.0
2020-12-01 12:20:00,468.87,469.09,468.23,468.81,8849.0,463.3046,463.522,462.6722,463.2453,8849.0
2020-12-01 12:30:00,468.55,468.95,467.81,467.86,11648.0,462.9884,463.3836,462.2572,462.3066,11648.0
2020-12-01 12:40:00,467.85,469.36,467.14,468.38,58236.0,462.2967,463.7888,461.5951,462.8204,58236.0
2020-12-01 12:50:00,468.18,471.87,468.16,468.95,122340.0,462.6228,466.269,462.603,463.3836,122340.0
2020-12-01 13:00:00,469.03,472.0,468.42,471.64,60571.0,463.4627,466.3974,462.8599,466.0417,60571.0
2020-12-01 13:10:00,471.64,474.44,471.06,473.92,44719.0,466.0417,468.8085,465.4686,468.2947,44719.0
2020-12-01 13:20:00,474.04,474.66,472.96,474.36,40968.0,468.4132,469.0259,467.346,468.7294,40968.0
2020-12-01 13:30:00,474.06,474.87,473.24,474.08,37158.0,468.433,469.2334,467.6227,468.4528,37158.0
2020-12-01 13:40:00,474.07,474.33,473.74,474.1,17885.0,468.4429,468.6998,468.1168,468.4725,17885.0
2020-12-01 13:50:00,474.16,474.92,474.15,474.89,38367.0,468.5318,469.2828,468.5219,469.2531,38367.0
2020-12-01 14:00:00,474.9,475.8,473.62,474.1,34539.0,469.263,470.1523,467.9982,468.4725,34539.0
2020-12-01 14:10:00,474.21,475.32,474.0,474.24,15793.0,468.5812,469.678,468.3737,468.6109,15793.0
2020-12-01 14:20:00,474.19,474.47,472.9,473.48,15404.0,468.5614,468.8381,467.2868,467.8599,15404.0
2020-12-01 14:30:00,473.51,473.67,472.13,472.33,23531.0,467.8895,468.0476,466.5259,466.7235,23531.0
2020-12-01 14:40:00,472.33,473.01,470.96,472.66,28698.0,466.7235,467.3955,465.3698,467.0496,28698.0
2020-12-01 14:50:00,472.62,472.76,471.25,472.18,24868.0,467.0101,467.1484,465.6563,466.5753,24868.0
2020-12-01 15:00:00,472.34,472.72,471.0,471.46,35549.0,466.7334,467.1089,465.4093,465.8639,35549.0
2020-12-01 15:10:00,471.3,471.52,470.55,470.69,44171.0,465.7058,465.9231,464.9647,465.103,44171.0
2020-12-01 15:20:00,470.71,471.94,470.7,471.92,50313.0,465.1228,466.3382,465.1129,466.3184,50313.0
2020-12-01 15:30:00,471.72,472.27,471.07,471.54,48169.0,466.1208,466.6642,465.4785,465.9429,48169.0
2020-12-01 15:40:00,471.52,471.79,470.41,470.74,91739.0,465.9231,466.1899,464.8263,465.1524,91739.0
2020-12-01 15:50:00,470.5,472.08,470.06,471.16,208272.0,464.9152,466.4765,464.4805,465.5674,208272.0
2020-12-02 09:30:00,476.47,476.5,473.01,474.08,111703.0,470.8144,470.844,467.3955,468.4528,111703.0
2020-12-02 09:40:00,474.08,474.14,469.6,469.96,40785.0,468.4528,468.512,464.0259,464.3817,40785.0
2020-12-02 09:50:00,470.37,474.43,470.36,473.99,86107.0,464.7868,468.7986,464.7769,468.3638,86107.0
2020-12-02 10:00:00,473.88,474.6,473.1,473.3,70647.0,468.2551,468.9666,467.4844,467.682,70647.0
2020-12-02 10:10:00,473.56,475.76,473.41,475.65,33769.0,467.9389,470.1128,467.7907,470.0041,33769.0
2020-12-02 10:20:00,475.56,476.41,474.31,475.88,31374.0,469.9152,470.7551,468.68,470.2314,31374.0
2020-12-02 10:30:00,475.88,476.57,474.86,476.27,29594.0,470.2314,470.9132,469.2235,470.6168,29594.0
2020-12-02 10:40:00,476.35,477.3,475.5,477.14,36073.0,470.6958,471.6345,469.8559,471.4764,36073.0
2020-12-02 10:50:00,476.96,477.5,476.08,476.63,17438.0,471.2986,471.8322,470.429,470.9725,17438.0
2020-12-02 11:00:00,476.77,477.73,476.46,476.96,21794.0,471.1108,472.0594,470.8045,471.2986,21794.0
2020-12-02 11:10:00,476.86,477.88,476.53,476.6,20728.0,471.1998,472.2076,470.8737,470.9428,20728.0
2020-12-02 11:20:00,476.54,477.21,475.0,475.0,11172.0,470.8836,471.5456,469.3618,469.3618,11172.0
2020-12-02 11:30:00,475.17,475.88,474.76,475.88,30806.0,469.5298,470.2314,469.1247,470.2314,30806.0
2020-12-02 11:40:00,475.72,476.29,475.53,476.24,12727.0,470.0733,470.6365,469.8855,470.5871,12727.0
2020-12-02 11:50:00,476.13,477.31,476.12,477.26,9177.0,470.4784,471.6444,470.4685,471.595,9177.0
2020-12-02 12:00:00,477.25,477.57,476.77,476.95,24557.0,471.5851,471.9013,471.1108,471.2887,24557.0
2020-12-02 12:10:00,476.86,477.82,476.85,477.45,10335.0,471.1998,472.1484,471.1899,471.7828,10335.0
2020-12-02 12:20:00,477.46,478.23,477.36,478.01,9359.0,471.7926,472.5535,471.6938,472.3361,9359.0
2020-12-02 12:30:00,478.05,478.63,477.85,478.63,17372.0,472.3756,472.9487,472.178,472.9487,17372.0
2020-12-02 12:40:00,478.63,479.27,478.18,479.27,29751.0,472.9487,473.5812,472.5041,473.5812,29751.0
2020-12-02 12:50:00,479.4,480.61,479.0,480.61,18014.0,473.7096,474.9052,473.3144,474.9052,18014.0
2020-12-02 13:00:00,480.7,481.91,480.25,481.46,25809.0,474.9942,476.1898,474.5495,475.7452,25809.0
2020-12-02 13:10:00,481.47,482.2,481.16,481.56,12713.0,475.755,476.4764,475.4487,475.844,12713.0
2020-12-02 13:20:00,481.58,481.71,481.03,481.19,18933.0,475.8637,475.9922,475.3203,475.4784,18933.0
2020-12-02 13:30:00,481.14,481.14,479.57,480.39,11069.0,475.429,475.429,473.8776,474.6879,11069.0
2020-12-02 13:40:00,480.19,480.58,479.61,480.24,10583.0,474.4902,474.8756,473.9171,474.5396,10583.0
2020-12-02 13:50:00,480.38,480.69,479.77,479.9,7020.0,474.678,474.9843,474.0752,474.2037,7020.0
2020-12-02 14:00:00,480.03,480.25,479.14,479.88,19629.0,474.3321,474.5495,473.4527,474.1839,19629.0
2020-12-02 14:10:00,479.98,481.3,479.92,481.11,14254.0,474.2827,475.5871,474.2234,475.3993,14254.0
2020-12-02 14:20:00,481.23,481.49,480.78,481.05,15619.0,475.5179,475.7748,475.0732,475.34,15619.0
2020-12-02 14:30:00,481.12,481.94,480.63,481.14,29783.0,475.4092,476.2195,474.925,475.429,29783.0
2020-12-02 14:40:00,481.13,481.41,480.02,480.24,6714.0,475.4191,475.6957,474.3222,474.5396,6714.0
2020-12-02 14:50:00,480.37,480.82,480.29,480.82,8400.0,474.6681,475.1128,474.589,475.1128,8400.0
2020-12-02 15:00:00,480.71,481.0,480.4,480.58,11739.0,475.0041,475.2906,474.6977,474.8756,11739.0
2020-12-02 15:10:00,480.5,480.85,479.91,480.49,15484.0,474.7966,475.1424,474.2136,474.7867,15484.0
2020-12-02 15:20:00,480.49,480.62,480.07,480.28,22894.0,474.7867,474.9151,474.3717,474.5792,22894.0
2020-12-02 15:30:00,480.42,481.02,479.92,480.43,30138.0,474.7175,475.3104,474.2234,474.7274,30138.0
2020-12-02 15:40:00,480.33,480.47,479.01,479.01,22198.0,474.6286,474.7669,473.3242,473.3242,22198.0
2020-12-02 15:50:00,479.54,480.08,478.75,478.89,85893.0,473.8479,474.3815,473.0673,473.2057,85893.0
2020-12-03 09:30:00,480.0,481.0,478.5,479.05,61203.0,474.3025,475.2906,472.8203,473.3638,61203.0
2020-12-03 09:40:00,479.12,479.12,474.27,476.26,22071.0,473.4329,473.4329,468.6405,470.6069,22071.0
2020-12-03 09:50:00,476.26,478.17,475.58,477.65,22956.0,470.6069,472.4942,469.9349,471.9804,22956.0
2020-12-03 10:00:00,477.68,479.64,477.67,479.41,8540.0,472.01,473.9468,472.0001,473.7195,8540.0
2020-12-03 10:10:00,479.79,481.45,479.35,479.93,38872.0,474.095,475.7353,473.6602,474.2333,38872.0
2020-12-03 10:20:00,480.15,480.4,478.88,479.25,33941.0,474.4507,474.6977,473.1958,473.5614,33941.0
2020-12-03 10:30:00,479.1,480.61,479.1,480.61,18237.0,473.4132,474.9052,473.4132,474.9052,18237.0
2020-12-03 10:40:00,480.18,480.85,479.39,479.66,24760.0,474.4803,475.1424,473.6997,473.9665,24760.0
2020-12-03 10:50:00,479.89,480.16,478.3,478.72,18785.0,474.1938,474.4606,472.6227,473.0377,18785.0
2020-12-03 11:00:00,478.73,478.78,477.14,477.38,15335.0,473.0476,473.097,471.4764,471.7136,15335.0
2020-12-03 11:10:00,477.23,477.28,476.09,476.68,24862.0,471.5654,471.6148,470.4389,471.0219,24862.0
2020-12-03 11:20:00,476.7,477.26,476.65,477.0,14464.0,471.0417,471.595,470.9922,471.3381,14464.0
2020-12-03 11:30:00,477.02,477.5,476.17,476.21,8478.0,471.3579,471.8322,470.5179,470.5575,8478.0
2020-12-03 11:40:00,476.19,476.64,475.82,475.83,10568.0,470.5377,470.9824,470.1721,470.182,10568.0
2020-12-03 11:50:00,475.7,476.73,475.48,476.04,19039.0,470.0535,471.0713,469.8361,470.3895,19039.0
2020-12-03 12:00:00,476.18,476.37,475.18,475.25,8257.0,470.5278,470.7156,469.5397,469.6089,8257.0
2020-12-03 12:10:00,475.34,475.59,473.69,474.23,11138.0,469.6978,469.9448,468.0674,468.601,11138.0
2020-12-03 12:20:00,474.27,475.08,474.01,474.87,5967.0,468.6405,469.4409,468.3836,469.2334,5967.0
2020-12-03 12:30:00,474.82,475.53,474.51,474.7,6630.0,469.184,469.8855,468.8777,469.0654,6630.0
2020-12-03 12:40:00,474.82,475.15,474.63,474.75,14325.0,469.184,469.5101,468.9962,469.1148,14325.0
2020-12-03 12:50:00,474.82,475.07,474.13,474.13,5489.0,469.184,469.431,468.5022,468.5022,5489.0
2020-12-03 13:00:00,474.08,474.37,473.43,473.62,8531.0,468.4528,468.7393,467.8105,467.9982,8531.0
2020-12-03 13:10:00,473.43,474.4,472.45,474.29,14338.0,467.8105,468.769,466.8421,468.6603,14338.0
2020-12-03 13:20:00,474.33,474.33,473.61,473.7,9790.0,468.6998,468.6998,467.9883,468.0773,9790.0
2020-12-03 13:30:00,473.44,473.44,471.66,472.6,19126.0,467.8204,467.8204,466.0615,466.9903,19126.0
2020-12-03 13:40:00,472.61,472.86,471.7,472.86,13634.0,467.0002,467.2472,466.101,467.2472,13634.0
2020-12-03 13:50:00,472.69,472.78,471.79,471.96,10512.0,467.0793,467.1682,466.1899,466.3579,10512.0
2020-12-03 14:00:00,471.95,472.7,471.8,472.53,15657.0,466.348,467.0891,466.1998,466.9212,15657.0
2020-12-03 14:10:00,472.46,472.59,471.75,472.28,10368.0,466.852,466.9804,466.1504,466.6741,10368.0
2020-12-03 14:20:00,472.33,473.47,472.07,473.47,8725.0,466.7235,467.85,466.4666,467.85,8725.0
2020-12-03 14:30:00,473.24,474.73,473.15,474.72,9960.0,467.6227,469.095,467.5338,469.0852,9960.0
2020-12-03 14:40:00,474.72,475.19,474.49,475.08,13177.0,469.0852,469.5496,468.8579,469.4409,13177.0
2020-12-03 14:50:00,475.27,476.85,475.24,476.61,18170.0,469.6286,471.1899,469.599,470.9527,18170.0
2020-12-03 15:00:00,476.57,476.69,475.89,476.32,15126.0,470.9132,471.0318,470.2413,470.6662,15126.0
2020-12-03 15:10:00,476.28,477.0,476.19,476.95,13675.0,470.6266,471.3381,470.5377,471.2887,13675.0
2020-12-03 15:20:00,476.97,478.42,476.71,477.69,23325.0,471.3085,472.7412,471.0515,472.0199,23325.0
2020-12-03 15:30:00,477.72,477.96,476.22,476.5,22613.0,472.0495,472.2867,470.5674,470.844,22613.0
2020-12-03 15:40:00,476.6,477.84,475.07,477.72,28628.0,470.9428,472.1681,469.431,472.0495,28628.0
2020-12-03 15:50:00,477.29,477.31,475.0,476.96,51792.0,471.6247,471.6444,469.3618,471.2986,51792.0
2020-12-04 09:30:00,476.46,478.72,475.37,475.88,63839.0,470.8045,473.0377,469.7274,470.2314,63839.0
2020-12-04 09:40:00,475.92,477.25,474.68,475.63,25240.0,470.2709,471.5851,469.0456,469.9844,25240.0
2020-12-04 09:50:00,475.37,475.39,473.01,473.4,21227.0,469.7274,469.7472,467.3955,467.7808,21227.0
2020-12-04 10:00:00,473.32,474.46,473.04,473.54,20441.0,467.7018,468.8282,467.4251,467.9192,20441.0
2020-12-04 10:10:00,473.67,473.68,470.26,472.2,41461.0,468.0476,468.0575,464.6781,466.5951,41461.0
2020-12-04 10:20:00,472.21,472.91,470.52,470.65,20114.0,466.605,467.2966,464.935,465.0635,20114.0
2020-12-04 10:30:00,470.69,472.72,470.67,471.57,12226.0,465.103,467.1089,465.0832,465.9725,12226.0
2020-12-04 10:40:00,471.64,472.37,470.42,471.83,24152.0,466.0417,466.7631,464.8362,466.2295,24152.0
2020-12-04 10:50:00,472.07,472.21,471.0,471.35,9411.0,466.4666,466.605,465.4093,465.7552,9411.0
2020-12-04 11:00:00,471.57,471.8,470.3,470.42,25482.0,465.9725,466.1998,464.7176,464.8362,25482.0
2020-12-04 11:10:00,470.28,470.94,469.6,469.65,26192.0,464.6979,465.35,464.0259,464.0753,26192.0
2020-12-04 11:20:00,469.47,470.05,469.24,470.04,15425.0,463.8975,464.4706,463.6702,464.4607,15425.0
2020-12-04 11:30:00,470.04,471.44,470.03,471.33,14537.0,464.4607,465.8441,464.4508,465.7354,14537.0
2020-12-04 11:40:00,471.34,471.34,470.06,470.41,7999.0,465.7453,465.7453,464.4805,464.8263,7999.0
2020-12-04 11:50:00,470.56,470.56,469.63,469.79,5827.0,464.9745,464.9745,464.0556,464.2137,5827.0
2020-12-04 12:00:00,469.7,470.3,469.46,469.68,13532.0,464.1247,464.7176,463.8876,464.105,13532.0
2020-12-04 12:10:00,469.69,470.08,469.53,469.63,13015.0,464.1149,464.5002,463.9568,464.0556,13015.0
2020-12-04 12:20:00,469.56,469.91,469.38,469.56,25446.0,463.9864,464.3323,463.8085,463.9864,25446.0
2020-12-04 12:30:00,469.61,471.48,469.6,471.47,36472.0,464.0358,465.8836,464.0259,465.8737,36472.0
2020-12-04 12:40:00,471.47,471.64,470.63,471.09,25273.0,465.8737,466.0417,465.0437,465.4982,25273.0
2020-12-04 12:50:00,471.17,471.23,470.37,470.5,14147.0,465.5773,465.6366,464.7868,464.9152,14147.0
2020-12-04 13:00:00,470.64,470.64,470.19,470.34,12053.0,465.0536,465.0536,464.6089,464.7571,12053.0
2020-12-04 13:10:00,470.43,471.0,470.34,470.41,22168.0,464.8461,465.4093,464.7571,464.8263,22168.0
2020-12-04 13:20:00,470.32,471.17,470.31,470.8,13451.0,464.7374,465.5773,464.7275,465.2117,13451.0
2020-12-04 13:30:00,470.93,472.34,470.31,472.21,12918.0,465.3401,466.7334,464.7275,466.605,12918.0
2020-12-04 13:40:00,472.37,473.21,472.14,473.21,6391.0,466.7631,467.5931,466.5358,467.5931,6391.0
2020-12-04 13:50:00,473.33,473.41,473.04,473.21,8802.0,467.7117,467.7907,467.4251,467.5931,8802.0
2020-12-04 14:00:00,473.2,473.45,472.4,472.87,10055.0,467.5832,467.8302,466.7927,467.2571,10055.0
2020-12-04 14:10:00,472.62,473.2,472.54,473.19,6878.0,467.0101,467.5832,466.931,467.5733,6878.0
2020-12-04 14:20:00,473.1,473.4,472.39,472.39,10155.0,467.4844,467.7808,466.7828,466.7828,10155.0
2020-12-04 14:30:00,472.64,472.92,472.04,472.16,2848.0,467.0298,467.3065,466.437,466.5555,2848.0
2020-12-04 14:40:00,472.13,473.09,472.13,472.58,8666.0,466.5259,467.4745,466.5259,466.9706,8666.0
2020-12-04 14:50:00,472.37,472.38,471.61,472.23,10461.0,466.7631,466.7729,466.0121,466.6247,10461.0
2020-12-04 15:00:00,472.03,472.94,472.0,472.7,7804.0,466.4271,467.3263,466.3974,467.0891,7804.0
2020-12-04 15:10:00,472.61,473.32,472.43,473.17,8884.0,467.0002,467.7018,466.8223,467.5536,8884.0
2020-12-04 15:20:00,473.04,473.16,471.99,472.61,15223.0,467.4251,467.5437,466.3876,467.0002,15223.0
2020-12-04 15:30:00,472.61,472.79,472.13,472.13,10616.0,467.0002,467.1781,466.5259,466.5259,10616.0
2020-12-04 15:40:00,472.04,473.93,472.03,473.93,16237.0,466.437,468.3045,466.4271,468.3045,16237.0
2020-12-04 15:50:00,473.99,474.65,473.43,474.63,57674.0,468.3638,469.016,467.8105,468.9962,57674.0
2020-12-07 09:40:00,477.59,477.91,474.71,474.71,13440.0,471.9211,472.2373,469.0753,469.0753,13440.0
2020-12-07 09:50:00,474.9,475.68,474.34,475.65,10250.0,469.263,470.0338,468.7097,470.0041,10250.0
2020-12-07 10:00:00,475.05,477.25,475.05,477.15,7859.0,469.4112,471.5851,469.4112,471.4863,7859.0
2020-12-07 10:10:00,476.49,477.93,476.24,476.81,15806.0,470.8341,472.2571,470.5871,471.1504,15806.0
2020-12-07 10:20:00,476.81,477.86,476.39,477.52,9741.0,471.1504,472.1879,470.7353,471.8519,9741.0
2020-12-07 10:30:00,477.78,477.8,476.55,477.2,8098.0,472.1088,472.1286,470.8934,471.5357,8098.0
2020-12-07 10:40:00,477.09,477.09,476.2,476.63,8402.0,471.427,471.427,470.5476,470.9725,8402.0
2020-12-07 10:50:00,476.89,476.89,475.43,475.76,12290.0,471.2294,471.2294,469.7867,470.1128,12290.0
2020-12-07 11:00:00,475.87,476.83,474.93,476.59,8339.0,470.2215,471.1701,469.2927,470.933,8339.0
2020-12-07 11:10:00,476.71,476.85,475.97,476.38,8217.0,471.0515,471.1899,470.3203,470.7255,8217.0
2020-12-07 11:20:00,476.24,476.81,475.97,476.51,6442.0,470.5871,471.1504,470.3203,470.8539,6442.0
2020-12-07 11:30:00,476.53,476.53,474.94,475.32,12027.0,470.8737,470.8737,469.3025,469.678,12027.0
2020-12-07 11:40:00,475.36,475.91,474.94,474.98,9134.0,469.7176,470.261,469.3025,469.3421,9134.0
2020-12-07 11:50:00,474.99,475.61,474.86,475.26,7245.0,469.352,469.9646,469.2235,469.6187,7245.0
2020-12-07 12:00:00,474.99,475.86,474.73,475.4,6840.0,469.352,470.2116,469.095,469.7571,6840.0
2020-12-07 12:10:00,475.41,475.41,474.83,475.26,6634.0,469.767,469.767,469.1939,469.6187,6634.0
2020-12-07 12:20:00,475.28,475.28,474.56,474.75,5022.0,469.6385,469.6385,468.9271,469.1148,5022.0
2020-12-07 12:30:00,474.76,474.81,474.36,474.64,8956.0,469.1247,469.1741,468.7294,469.0061,8956.0
2020-12-07 12:40:00,474.72,475.1,474.44,474.79,5534.0,469.0852,469.4606,468.8085,469.1543,5534.0
2020-12-07 12:50:00,474.81,474.86,474.35,474.86,8378.0,469.1741,469.2235,468.7195,469.2235,8378.0
2020-12-07 13:00:00,474.79,475.1,473.46,473.73,28078.0,469.1543,469.4606,467.8401,468.1069,28078.0
2020-12-07 13:10:00,473.83,473.83,472.33,472.56,6153.0,468.2057,468.2057,466.7235,466.9508,6153.0
2020-12-07 13:20:00,472.38,472.82,472.36,472.48,4019.0,466.7729,467.2077,466.7532,466.8717,4019.0
2020-12-07 13:30:00,472.44,472.74,471.79,472.41,8076.0,466.8322,467.1287,466.1899,466.8026,8076.0
2020-12-07 13:40:00,472.48,472.63,472.07,472.26,2680.0,466.8717,467.02,466.4666,466.6544,2680.0
2020-12-07 13:50:00,472.29,472.8,472.29,472.69,4735.0,466.684,467.1879,466.684,467.0793,4735.0
2020-12-07 14:00:00,472.47,472.47,471.0,471.19,9690.0,466.8619,466.8619,465.4093,465.5971,9690.0
2020-12-07 14:10:00,471.41,472.04,471.1,471.92,5998.0,465.8144,466.437,465.5081,466.3184,5998.0
2020-12-07 14:20:00,471.89,473.22,471.89,472.37,11880.0,466.2887,467.603,466.2887,466.7631,11880.0
2020-12-07 14:30:00,472.35,473.07,472.35,472.7,14658.0,466.7433,467.4547,466.7433,467.0891,14658.0
2020-12-07 14:40:00,472.8,472.94,472.5,472.64,8270.0,467.1879,467.3263,466.8915,467.0298,8270.0
2020-12-07 14:50:00,472.65,472.93,471.81,472.15,9973.0,467.0397,467.3164,466.2097,466.5457,9973.0
2020-12-07 15:00:00,472.18,472.18,471.46,471.6,10563.0,466.5753,466.5753,465.8639,466.0022,10563.0
2020-12-07 15:10:00,471.68,472.57,471.61,472.35,10200.0,466.0812,466.9607,466.0121,466.7433,10200.0
2020-12-07 15:20:00,472.53,473.46,472.44,473.29,14249.0,466.9212,467.8401,466.8322,467.6721,14249.0
2020-12-07 15:30:00,473.27,473.79,473.03,473.35,18042.0,467.6524,468.1662,467.4152,467.7314,18042.0
2020-12-07 15:40:00,473.39,473.47,471.26,471.47,27042.0,467.7709,467.85,465.6662,465.8737,27042.0
2020-12-07 15:50:00,471.41,473.73,471.41,472.89,65669.0,465.8144,468.1069,465.8144,467.2769,65669.0
2020-12-08 09:30:00,472.89,477.0,472.89,474.57,66418.0,467.2769,471.3381,467.2769,468.9369,66418.0
2020-12-08 09:40:00,474.7,476.65,474.01,475.01,22236.0,469.0654,470.9922,468.3836,469.3717,22236.0
2020-12-08 09:50:00,475.03,476.5,474.4,476.06,14954.0,469.3915,470.844,468.769,470.4093,14954.0
2020-12-08 10:00:00,476.28,477.01,475.42,476.68,14710.0,470.6266,471.348,469.7768,471.0219,14710.0
2020-12-08 10:10:00,476.59,476.87,474.49,474.65,18504.0,470.933,471.2096,468.8579,469.016,18504.0
2020-12-08 10:20:00,474.72,476.38,474.0,476.01,16849.0,469.0852,470.7255,468.3737,470.3598,16849.0
2020-12-08 10:30:00,476.02,477.25,476.01,476.81,10084.0,470.3697,471.5851,470.3598,471.1504,10084.0
2020-12-08 10:40:00,476.95,478.54,476.73,478.41,14746.0,471.2887,472.8598,471.0713,472.7314,14746.0
2020-12-08 10:50:00,478.39,478.7,477.5,477.71,8099.0,472.7116,473.0179,471.8322,472.0397,8099.0
2020-12-08 11:00:00,477.86,478.4,477.18,477.5,9913.0,472.1879,472.7215,471.516,471.8322,9913.0
2020-12-08 11:10:00,477.5,477.85,476.52,477.21,12690.0,471.8322,472.178,470.8638,471.5456,12690.0
2020-12-08 11:20:00,477.03,477.41,476.35,476.72,8344.0,471.3677,471.7432,470.6958,471.0614,8344.0
2020-12-08 11:30:00,476.36,477.26,476.16,476.4,10099.0,470.7057,471.595,470.5081,470.7452,10099.0
2020-12-08 11:40:00,476.46,477.32,475.96,477.32,9698.0,470.8045,471.6543,470.3104,471.6543,9698.0
2020-12-08 11:50:00,477.25,477.52,476.95,477.36,4696.0,471.5851,471.8519,471.2887,471.6938,4696.0
2020-12-08 12:00:00,477.36,477.97,477.0,477.24,5796.0,471.6938,472.2966,471.3381,471.5752,5796.0
2020-12-08 12:10:00,477.18,477.58,476.83,477.54,8033.0,471.516,471.9112,471.1701,471.8717,8033.0
2020-12-08 12:20:00,477.35,477.84,477.34,477.67,4322.0,471.6839,472.1681,471.6741,472.0001,4322.0
2020-12-08 12:30:00,477.72,478.61,477.72,478.61,5850.0,472.0495,472.929,472.0495,472.929,5850.0
2020-12-08 12:40:00,478.61,478.88,478.37,478.54,7619.0,472.929,473.1958,472.6918,472.8598,7619.0
2020-12-08 12:50:00,478.55,479.25,478.54,478.88,12726.0,472.8697,473.5614,472.8598,473.1958,12726.0
2020-12-08 13:00:00,478.99,479.55,478.57,479.38,13348.0,473.3045,473.8578,472.8895,473.6898,13348.0
2020-12-08 13:10:00,479.23,479.23,478.47,478.96,3963.0,473.5416,473.5416,472.7906,473.2748,3963.0
2020-12-08 13:20:00,478.98,479.33,478.58,478.83,5035.0,473.2946,473.6404,472.8993,473.1464,5035.0
2020-12-08 13:30:00,478.91,478.91,478.06,478.49,6295.0,473.2254,473.2254,472.3855,472.8104,6295.0
2020-12-08 13:40:00,478.49,478.74,477.66,478.05,10123.0,472.8104,473.0574,471.9903,472.3756,10123.0
2020-12-08 13:50:00,477.95,478.07,476.77,477.09,8799.0,472.2768,472.3954,471.1108,471.427,8799.0
2020-12-08 14:00:00,477.09,477.57,476.96,477.57,14037.0,471.427,471.9013,471.2986,471.9013,14037.0
2020-12-08 14:10:00,477.37,477.92,476.96,477.92,11287.0,471.7037,472.2472,471.2986,472.2472,11287.0
2020-12-08 14:20:00,477.88,478.03,477.29,477.38,11140.0,472.2076,472.3559,471.6247,471.7136,11140.0
2020-12-08 14:30:00,477.25,477.62,476.35,477.15,14781.0,471.5851,471.9507,470.6958,471.4863,14781.0
2020-12-08 14:40:00,477.01,477.25,476.6,476.6,6666.0,471.348,471.5851,470.9428,470.9428,6666.0
2020-12-08 14:50:00,476.6,476.6,475.71,476.19,23642.0,470.9428,470.9428,470.0634,470.5377,23642.0
2020-12-08 15:00:00,476.27,476.72,475.93,476.21,15653.0,470.6168,471.0614,470.2808,470.5575,15653.0
2020-12-08 15:10:00,476.1,476.22,475.03,475.31,24815.0,470.4488,470.5674,469.3915,469.6682,24815.0
2020-12-08 15:20:00,475.44,475.87,475.05,475.34,28925.0,469.7966,470.2215,469.4112,469.6978,28925.0
2020-12-08 15:30:00,475.34,475.49,474.68,475.2,43923.0,469.6978,469.846,469.0456,469.5595,43923.0
2020-12-08 15:40:00,475.13,475.16,474.0,474.27,40218.0,469.4903,469.5199,468.3737,468.6405,40218.0
2020-12-08 15:50:00,474.45,475.39,473.96,474.0,111553.0,468.8184,469.7472,468.3342,468.3737,111553.0
2020-12-09 09:30:00,477.5,477.5,467.23,468.38,88445.0,471.8322,471.8322,461.6841,462.8204,88445.0
2020-12-09 09:40:00,468.52,469.73,467.5,468.27,20588.0,462.9588,464.1544,461.9509,462.7117,20588.0
2020-12-09 09:50:00,468.83,469.06,466.22,466.92,24432.0,463.2651,463.4923,460.6861,461.3777,24432.0
2020-12-09 10:00:00,467.16,467.18,463.16,463.96,45749.0,461.6149,461.6347,457.6624,458.4529,45749.0
2020-12-09 10:10:00,463.87,466.31,462.78,465.07,44916.0,458.3639,460.775,457.2869,459.5497,44916.0
2020-12-09 10:20:00,464.88,465.49,464.39,465.04,39062.0,459.362,459.9647,458.8778,459.5201,39062.0
2020-12-09 10:30:00,464.93,468.2,464.61,467.89,75047.0,459.4114,462.6425,459.0952,462.3362,75047.0
2020-12-09 10:40:00,467.77,468.18,467.17,467.3,28457.0,462.2177,462.6228,461.6248,461.7532,28457.0
2020-12-09 10:50:00,467.43,467.77,465.59,466.71,62263.0,461.8817,462.2177,460.0635,461.1702,62263.0
2020-12-09 11:00:00,466.63,466.99,465.19,465.55,32226.0,461.0912,461.4469,459.6683,460.024,32226.0
2020-12-09 11:10:00,465.46,466.23,465.41,466.05,40060.0,459.9351,460.6959,459.8857,460.5181,40060.0
2020-12-09 11:20:00,466.01,466.49,465.24,465.92,31275.0,460.4785,460.9528,459.7177,460.3896,31275.0
2020-12-09 11:30:00,465.91,468.26,465.8,468.1,57359.0,460.3797,462.7018,460.271,462.5437,57359.0
2020-12-09 11:40:00,468.06,468.1,466.89,467.46,18954.0,462.5042,462.5437,461.3481,461.9113,18954.0
2020-12-09 11:50:00,467.55,468.64,467.27,467.93,14805.0,462.0003,463.0773,461.7236,462.3758,14805.0
2020-12-09 12:00:00,467.92,467.92,467.12,467.38,20761.0,462.3659,462.3659,461.5754,461.8323,20761.0
2020-12-09 12:10:00,467.28,467.4,466.37,466.38,9249.0,461.7335,461.852,460.8343,460.8442,9249.0
2020-12-09 12:20:00,466.37,466.41,465.73,466.18,22088.0,460.8343,460.8738,460.2019,460.6465,22088.0
2020-12-09 12:30:00,466.36,466.36,465.32,465.41,8420.0,460.8244,460.8244,459.7967,459.8857,8420.0
2020-12-09 12:40:00,465.5,465.87,465.0,465.75,8550.0,459.9746,460.3402,459.4805,460.2216,8550.0
2020-12-09 12:50:00,465.59,465.59,464.17,464.44,52019.0,460.0635,460.0635,458.6604,458.9272,52019.0
2020-12-09 13:00:00,464.44,464.44,463.38,463.78,18901.0,458.9272,458.9272,457.8798,458.275,18901.0
2020-12-09 13:10:00,463.66,463.66,462.7,462.96,15736.0,458.1564,458.1564,457.2078,457.4647,15736.0
2020-12-09 13:20:00,463.15,463.38,462.47,462.77,14234.0,457.6525,457.8798,456.9806,457.277,14234.0
2020-12-09 13:30:00,462.58,463.04,462.07,462.45,8144.0,457.0893,457.5438,456.5853,456.9608,8144.0
2020-12-09 13:40:00,462.42,462.53,461.33,461.49,20638.0,456.9312,457.0399,455.8541,456.0122,20638.0
2020-12-09 13:50:00,461.57,461.57,460.18,460.19,32432.0,456.0912,456.0912,454.7177,454.7276,32432.0
2020-12-09 14:00:00,460.16,461.13,460.16,460.86,25487.0,454.698,455.6565,454.698,455.3897,25487.0
2020-12-09 14:10:00,460.8,461.91,460.7,461.91,20271.0,455.3304,456.4272,455.2316,456.4272,20271.0
2020-12-09 14:20:00,461.69,462.38,461.67,462.16,20672.0,456.2098,456.8916,456.1901,456.6742,20672.0
2020-12-09 14:30:00,462.04,462.17,460.79,460.9,24145.0,456.5557,456.6841,455.3205,455.4292,24145.0
2020-12-09 14:40:00,460.9,461.13,460.52,461.13,42308.0,455.4292,455.6565,455.0537,455.6565,42308.0
2020-12-09 14:50:00,460.92,460.94,459.61,460.0,27121.0,455.449,455.4687,454.1545,454.5399,27121.0
2020-12-09 15:00:00,459.97,461.0,459.23,460.81,22359.0,454.5102,455.528,453.779,455.3403,22359.0
2020-12-09 15:10:00,461.03,461.48,459.92,460.06,22019.0,455.5577,456.0023,454.4608,454.5992,22019.0
2020-12-09 15:20:00,460.07,460.1,458.87,459.54,30004.0,454.6091,454.6387,453.4233,454.0853,30004.0
2020-12-09 15:30:00,459.61,459.87,459.4,459.64,35412.0,454.1545,454.4114,453.947,454.1842,35412.0
2020-12-09 15:40:00,459.66,460.7,459.33,459.64,63599.0,454.2039,455.2316,453.8778,454.1842,63599.0
2020-12-09 15:50:00,459.76,462.85,459.54,461.37,121246.0,454.3027,457.3561,454.0853,455.8936,121246.0
2020-12-10 09:30:00,463.05,467.22,462.0,466.89,54804.0,457.5537,461.6742,456.5161,461.3481,54804.0
2020-12-10 09:40:00,466.7,470.22,466.6,469.91,30780.0,461.1604,464.6386,461.0615,464.3323,30780.0
2020-12-10 09:50:00,469.95,471.25,469.41,470.83,16734.0,464.3718,465.6563,463.8382,465.2413,16734.0
2020-12-10 10:00:00,471.1,471.75,469.89,471.69,16355.0,465.5081,466.1504,464.3125,466.0911,16355.0
2020-12-10 10:10:00,471.63,473.0,471.25,471.4,15897.0,466.0318,467.3856,465.6563,465.8046,15897.0
2020-12-10 10:20:00,471.39,471.78,470.26,470.3,14836.0,465.7947,466.1801,464.6781,464.7176,14836.0
2020-12-10 10:30:00,470.53,470.78,468.52,470.02,10256.0,464.9449,465.1919,462.9588,464.4409,10256.0
2020-12-10 10:40:00,470.07,470.9,469.88,470.55,14376.0,464.4904,465.3105,464.3026,464.9647,14376.0
2020-12-10 10:50:00,470.69,471.45,469.99,470.0,11953.0,465.103,465.854,464.4113,464.4212,11953.0
2020-12-10 11:00:00,470.22,470.63,469.4,470.05,15619.0,464.6386,465.0437,463.8283,464.4706,15619.0
2020-12-10 11:10:00,470.09,471.6,469.68,471.37,11995.0,464.5101,466.0022,464.105,465.7749,11995.0
2020-12-10 11:20:00,471.49,472.84,471.07,472.47,16843.0,465.8935,467.2275,465.4785,466.8619,16843.0
2020-12-10 11:30:00,472.5,472.5,471.28,471.28,7116.0,466.8915,466.8915,465.686,465.686,7116.0
2020-12-10 11:40:00,471.29,471.29,470.15,470.65,9052.0,465.6959,465.6959,464.5694,465.0635,9052.0
2020-12-10 11:50:00,470.66,470.66,470.05,470.4,9304.0,465.0733,465.0733,464.4706,464.8164,9304.0
2020-12-10 12:00:00,470.21,471.84,470.2,471.62,10028.0,464.6287,466.2393,464.6188,466.022,10028.0
2020-12-10 12:10:00,471.4,471.91,471.11,471.36,9591.0,465.8046,466.3085,465.518,465.765,9591.0
2020-12-10 12:20:00,471.46,471.82,471.08,471.23,6027.0,465.8639,466.2196,465.4884,465.6366,6027.0
2020-12-10 12:30:00,471.43,471.79,470.64,471.06,5790.0,465.8342,466.1899,465.0536,465.4686,5790.0
2020-12-10 12:40:00,471.15,471.74,470.35,470.35,6340.0,465.5575,466.1405,464.767,464.767,6340.0
2020-12-10 12:50:00,470.35,470.35,469.13,469.7,4614.0,464.767,464.767,463.5615,464.1247,4614.0
2020-12-10 13:00:00,469.54,470.34,469.22,470.0,6152.0,463.9666,464.7571,463.6504,464.4212,6152.0
2020-12-10 13:10:00,470.17,470.68,470.1,470.5,8379.0,464.5892,465.0931,464.52,464.9152,8379.0
2020-12-10 13:20:00,470.31,470.49,469.62,470.2,8170.0,464.7275,464.9054,464.0457,464.6188,8170.0
2020-12-10 13:30:00,470.09,470.2,469.23,470.19,6464.0,464.5101,464.6188,463.6603,464.6089,6464.0
2020-12-10 13:40:00,469.75,470.2,469.08,469.45,5370.0,464.1742,464.6188,463.5121,463.8777,5370.0
2020-12-10 13:50:00,469.2,469.81,469.08,469.48,6359.0,463.6307,464.2334,463.5121,463.9074,6359.0
2020-12-10 14:00:00,469.65,469.88,468.9,469.36,13650.0,464.0753,464.3026,463.3342,463.7888,13650.0
2020-12-10 14:10:00,469.34,469.34,468.43,469.0,11482.0,463.769,463.769,462.8698,463.4331,11482.0
2020-12-10 14:20:00,469.01,469.2,468.72,468.87,13248.0,463.4429,463.6307,463.1564,463.3046,13248.0
2020-12-10 14:30:00,468.96,469.03,468.21,468.9,8502.0,463.3935,463.4627,462.6524,463.3342,8502.0
2020-12-10 14:40:00,468.92,468.92,468.05,468.53,14201.0,463.354,463.354,462.4943,462.9686,14201.0
2020-12-10 14:50:00,468.61,468.64,468.05,468.17,9935.0,463.0477,463.0773,462.4943,462.6129,9935.0
2020-12-10 15:00:00,468.2,468.98,468.12,468.13,9962.0,462.6425,463.4133,462.5635,462.5734,9962.0
2020-12-10 15:10:00,468.23,468.75,468.03,468.75,9697.0,462.6722,463.186,462.4746,463.186,9697.0
2020-12-10 15:20:00,468.66,468.86,468.24,468.5,13834.0,463.0971,463.2947,462.6821,462.939,13834.0
2020-12-10 15:30:00,468.55,469.79,468.55,469.71,20150.0,462.9884,464.2137,462.9884,464.1346,20150.0
2020-12-10 15:40:00,469.57,469.97,469.21,469.69,21151.0,463.9963,464.3915,463.6406,464.1149,21151.0
2020-12-10 15:50:00,469.81,470.68,468.58,468.74,114180.0,464.2334,465.0931,463.018,463.1761,114180.0
2020-12-11 09:30:00,468.0,471.73,466.41,467.47,40977.0,462.4449,466.1306,460.8738,461.9212,40977.0
2020-12-11 09:40:00,467.49,467.7,466.33,467.33,14055.0,461.941,462.1485,460.7947,461.7829,14055.0
2020-12-11 09:50:00,467.13,467.66,465.6,466.0,17761.0,461.5852,462.109,460.0734,460.4687,17761.0
2020-12-11 10:00:00,465.71,466.65,465.49,466.02,11073.0,460.1821,461.1109,459.9647,460.4884,11073.0
2020-12-11 10:10:00,466.25,468.08,466.25,467.8,8937.0,460.7157,462.524,460.7157,462.2473,8937.0
2020-12-11 10:20:00,467.53,469.48,467.25,469.4,13293.0,461.9805,463.9074,461.7038,463.8283,13293.0
2020-12-11 10:30:00,469.21,469.63,467.43,467.82,20683.0,463.6406,464.0556,461.8817,462.2671,20683.0
2020-12-11 10:40:00,467.56,467.76,466.18,466.38,7156.0,462.0101,462.2078,460.6465,460.8442,7156.0
2020-12-11 10:50:00,466.44,466.51,465.04,465.4,13491.0,460.9034,460.9726,459.5201,459.8758,13491.0
2020-12-11 11:00:00,465.55,467.49,465.47,467.49,14026.0,460.024,461.941,459.945,461.941,14026.0
2020-12-11 11:10:00,467.38,468.45,466.9,468.21,25438.0,461.8323,462.8896,461.358,462.6524,25438.0
2020-12-11 11:20:00,468.06,468.2,466.81,466.81,9599.0,462.5042,462.6425,461.269,461.269,9599.0
2020-12-11 11:30:00,466.63,467.28,466.37,466.83,9737.0,461.0912,461.7335,460.8343,461.2888,9737.0
2020-12-11 11:40:00,466.82,467.0,465.93,466.74,7377.0,461.2789,461.4568,460.3995,461.1999,7377.0
2020-12-11 11:50:00,466.77,468.53,466.4,468.44,20385.0,461.2295,462.9686,460.8639,462.8797,20385.0
2020-12-11 12:00:00,468.58,468.89,467.21,467.21,8375.0,463.018,463.3244,461.6643,461.6643,8375.0
2020-12-11 12:10:00,467.11,467.27,466.55,467.0,7497.0,461.5655,461.7236,461.0121,461.4568,7497.0
2020-12-11 12:20:00,466.91,467.29,466.48,466.58,4085.0,461.3679,461.7434,460.943,461.0418,4085.0
2020-12-11 12:30:00,466.55,466.58,465.14,465.75,8201.0,461.0121,461.0418,459.6189,460.2216,8201.0
2020-12-11 12:40:00,465.75,466.28,465.75,466.09,6969.0,460.2216,460.7453,460.2216,460.5576,6969.0
2020-12-11 12:50:00,466.27,467.35,466.27,467.23,5787.0,460.7355,461.8026,460.7355,461.6841,5787.0
2020-12-11 13:00:00,467.25,468.07,467.02,467.7,7079.0,461.7038,462.5141,461.4766,462.1485,7079.0
2020-12-11 13:10:00,467.78,468.42,467.5,467.63,4886.0,462.2275,462.8599,461.9509,462.0793,4886.0
2020-12-11 13:20:00,467.62,467.9,467.19,467.88,8475.0,462.0694,462.3461,461.6445,462.3263,8475.0
2020-12-11 13:30:00,467.81,469.21,467.81,468.91,11843.0,462.2572,463.6406,462.2572,463.3441,11843.0
2020-12-11 13:40:00,468.81,469.71,468.54,469.45,9608.0,463.2453,464.1346,462.9785,463.8777,9608.0
2020-12-11 13:50:00,469.44,470.41,469.23,470.2,9796.0,463.8678,464.8263,463.6603,464.6188,9796.0
2020-12-11 14:00:00,470.2,470.42,469.18,469.28,8412.0,464.6188,464.8362,463.6109,463.7097,8412.0
2020-12-11 14:10:00,469.14,469.27,468.33,468.55,7550.0,463.5714,463.6998,462.771,462.9884,7550.0
2020-12-11 14:20:00,468.63,469.57,468.53,469.23,6846.0,463.0674,463.9963,462.9686,463.6603,6846.0
2020-12-11 14:30:00,469.29,470.16,469.28,469.78,8326.0,463.7196,464.5793,463.7097,464.2038,8326.0
2020-12-11 14:40:00,469.81,470.16,469.52,469.53,8006.0,464.2334,464.5793,463.9469,463.9568,8006.0
2020-12-11 14:50:00,469.64,469.84,468.62,469.69,16374.0,464.0655,464.2631,463.0576,464.1149,16374.0
2020-12-11 15:00:00,469.52,469.83,469.48,469.63,8056.0,463.9469,464.2532,463.9074,464.0556,8056.0
2020-12-11 15:10:00,469.67,470.92,469.6,470.7,16432.0,464.0951,465.3303,464.0259,465.1129,16432.0
2020-12-11 15:20:00,470.54,470.68,470.01,470.49,11918.0,464.9548,465.0931,464.4311,464.9054,11918.0
2020-12-11 15:30:00,470.61,471.75,470.54,471.45,16581.0,465.0239,466.1504,464.9548,465.854,16581.0
2020-12-11 15:40:00,471.5,471.81,470.98,471.24,21575.0,465.9034,466.2097,465.3896,465.6465,21575.0
2020-12-11 15:50:00,470.49,471.9,470.49,471.2,60960.0,464.9054,466.2986,464.9054,465.6069,60960.0
2020-12-14 09:30:00,471.41,476.99,470.51,476.47,47112.0,466.0338,471.5502,465.1441,471.0361,47112.0
2020-12-14 09:40:00,475.55,475.94,473.55,473.76,15762.0,470.1266,470.5122,468.1494,468.357,15762.0
2020-12-14 09:50:00,473.62,476.07,473.4,476.02,15642.0,468.2186,470.6407,468.0011,470.5913,15642.0
2020-12-14 10:00:00,476.16,477.44,475.08,476.09,26987.0,470.7297,471.9951,469.662,470.6605,26987.0
2020-12-14 10:10:00,476.03,476.36,474.5,475.44,16082.0,470.6011,470.9274,469.0886,470.0179,16082.0
2020-12-14 10:20:00,475.25,476.7,474.93,475.68,30076.0,469.83,471.2635,469.5137,470.2551,30076.0
2020-12-14 10:30:00,476.09,476.55,474.0,474.14,13524.0,470.6605,471.1152,468.5943,468.7327,13524.0
2020-12-14 10:40:00,473.63,474.15,471.38,471.41,25368.0,468.2285,468.7426,466.0042,466.0338,25368.0
2020-12-14 10:50:00,471.41,473.49,471.41,472.07,27538.0,466.0338,468.0901,466.0338,466.6863,27538.0
2020-12-14 11:00:00,472.34,472.62,470.83,470.89,20151.0,466.9532,467.23,465.4604,465.5198,20151.0
2020-12-14 11:10:00,470.99,472.32,470.99,471.34,13886.0,465.6186,466.9334,465.6186,465.9646,13886.0
2020-12-14 11:20:00,471.18,471.29,470.36,470.59,11576.0,465.8065,465.9152,464.9958,465.2232,11576.0
2020-12-14 11:30:00,470.75,471.04,468.61,468.61,15518.0,465.3814,465.668,463.2658,463.2658,15518.0
2020-12-14 11:40:00,468.59,469.87,468.47,469.47,25777.0,463.246,464.5114,463.1274,464.116,25777.0
2020-12-14 11:50:00,469.63,469.7,468.11,469.08,16391.0,464.2741,464.3433,462.7715,463.7304,16391.0
2020-12-14 12:00:00,469.31,469.84,468.76,469.56,14329.0,463.9578,464.4817,463.414,464.2049,14329.0
2020-12-14 12:10:00,469.39,469.65,469.05,469.52,13206.0,464.0369,464.2939,463.7007,464.1654,13206.0
2020-12-14 12:20:00,469.69,470.16,469.05,469.45,15198.0,464.3334,464.7981,463.7007,464.0962,15198.0
2020-12-14 12:30:00,469.41,469.78,468.92,468.94,18353.0,464.0566,464.4224,463.5722,463.592,18353.0
2020-12-14 12:40:00,469.07,469.2,467.76,468.13,18816.0,463.7205,463.849,462.4255,462.7912,18816.0
2020-12-14 12:50:00,468.18,468.23,467.36,467.92,8912.0,462.8407,462.8901,462.03,462.5836,8912.0
2020-12-14 13:00:00,468.14,468.25,466.05,466.05,15337.0,462.8011,462.9099,460.735,460.735,15337.0
2020-12-14 13:10:00,466.04,467.9,466.03,467.1,10718.0,460.7251,462.5639,460.7152,461.773,10718.0
2020-12-14 13:20:00,467.48,467.9,466.62,466.75,9749.0,462.1486,462.5639,461.2985,461.427,9749.0
2020-12-14 13:30:00,466.83,467.4,466.17,466.93,12378.0,461.5061,462.0696,460.8536,461.6049,12378.0
2020-12-14 13:40:00,466.97,467.41,466.5,467.09,15818.0,461.6445,462.0794,461.1798,461.7631,15818.0
2020-12-14 13:50:00,467.29,469.28,467.23,469.01,8732.0,461.9608,463.9281,461.9015,463.6612,8732.0
2020-12-14 14:00:00,468.93,469.45,468.5,468.77,19850.0,463.5821,464.0962,463.157,463.4239,19850.0
2020-12-14 14:10:00,468.73,469.56,468.56,469.36,18353.0,463.3844,464.2049,463.2163,464.0072,18353.0
2020-12-14 14:20:00,469.15,469.15,468.52,468.63,7389.0,463.7996,463.7996,463.1768,463.2855,7389.0
2020-12-14 14:30:00,468.61,469.05,467.67,467.98,10244.0,463.2658,463.7007,462.3365,462.6429,10244.0
2020-12-14 14:40:00,468.24,469.86,468.23,469.74,5793.0,462.9,464.5015,462.8901,464.3829,5793.0
2020-12-14 14:50:00,469.79,470.3,469.53,469.87,11968.0,464.4323,464.9365,464.1753,464.5114,11968.0
2020-12-14 15:00:00,470.02,470.24,469.1,469.29,14299.0,464.6597,464.8772,463.7502,463.938,14299.0
2020-12-14 15:10:00,469.46,469.87,468.93,469.18,14035.0,464.1061,464.5114,463.5821,463.8293,14035.0
2020-12-14 15:20:00,469.39,469.89,469.17,469.5,11368.0,464.0369,464.5312,463.8194,464.1456,11368.0
2020-12-14 15:30:00,469.5,469.52,468.02,468.26,22735.0,464.1456,464.1654,462.6825,462.9198,22735.0
2020-12-14 15:40:00,468.13,468.48,467.39,467.66,24401.0,462.7912,463.1372,462.0597,462.3266,24401.0
2020-12-14 15:50:00,467.61,468.2,466.54,467.13,64459.0,462.2772,462.8604,461.2194,461.8026,64459.0
2020-12-15 09:30:00,469.79,470.61,467.2,467.2,34453.0,464.4323,465.243,461.8718,461.8718,34453.0
2020-12-15 09:40:00,467.29,469.08,466.24,469.08,13070.0,461.9608,463.7304,460.9228,463.7304,13070.0
2020-12-15 09:50:00,468.75,468.75,466.38,466.38,11638.0,463.4042,463.4042,461.0612,461.0612,11638.0
2020-12-15 10:00:00,466.92,468.35,465.24,465.84,28430.0,461.595,463.0087,459.9342,460.5274,28430.0
2020-12-15 10:10:00,465.34,466.76,465.34,466.38,17575.0,460.0331,461.4369,460.0331,461.0612,17575.0
2020-12-15 10:20:00,466.46,467.64,466.38,467.51,14626.0,461.1403,462.3068,461.0612,462.1783,14626.0
2020-12-15 10:30:00,467.81,468.81,467.39,468.64,17294.0,462.4749,463.4635,462.0597,463.2954,17294.0
2020-12-15 10:40:00,468.43,469.83,468.07,469.34,17991.0,463.0878,464.4718,462.7319,463.9874,17991.0
2020-12-15 10:50:00,469.34,470.23,468.98,469.51,11139.0,463.9874,464.8673,463.6315,464.1555,11139.0
2020-12-15 11:00:00,469.67,470.49,468.49,468.66,11258.0,464.3137,465.1243,463.1471,463.3152,11258.0
2020-12-15 11:10:00,468.78,469.96,468.65,469.54,9970.0,463.4338,464.6004,463.3053,464.1852,9970.0
2020-12-15 11:20:00,469.51,470.09,467.99,468.74,7183.0,464.1555,464.7289,462.6528,463.3943,7183.0
2020-12-15 11:30:00,468.7,469.0,468.43,468.9,25163.0,463.3547,463.6513,463.0878,463.5525,25163.0
2020-12-15 11:40:00,469.01,470.04,468.93,469.96,7261.0,463.6612,464.6795,463.5821,464.6004,7261.0
2020-12-15 11:50:00,470.15,470.27,469.47,470.02,7841.0,464.7882,464.9068,464.116,464.6597,7841.0
2020-12-15 12:00:00,470.14,471.89,470.14,471.73,8672.0,464.7783,466.5084,464.7783,466.3502,8672.0
2020-12-15 12:10:00,471.6,472.68,471.48,472.54,8034.0,466.2217,467.2893,466.103,467.1509,8034.0
2020-12-15 12:20:00,472.4,472.55,471.31,471.71,10815.0,467.0125,467.1608,465.935,466.3304,10815.0
2020-12-15 12:30:00,471.92,472.68,471.45,472.29,10548.0,466.538,467.2893,466.0734,466.9038,10548.0
2020-12-15 12:40:00,472.29,472.48,471.91,472.42,6777.0,466.9038,467.0916,466.5281,467.0323,6777.0
2020-12-15 12:50:00,472.42,473.05,472.31,472.5,12740.0,467.0323,467.6551,466.9236,467.1114,12740.0
2020-12-15 13:00:00,472.64,473.27,471.74,473.09,14346.0,467.2498,467.8726,466.3601,467.6947,14346.0
2020-12-15 13:10:00,472.9,473.48,472.32,473.0,11542.0,467.5068,468.0802,466.9334,467.6057,11542.0
2020-12-15 13:20:00,472.8,472.82,471.56,471.81,8006.0,467.408,467.4277,466.1821,466.4293,8006.0
2020-12-15 13:30:00,471.78,472.02,471.38,471.97,8819.0,466.3996,466.6369,466.0042,466.5874,8819.0
2020-12-15 13:40:00,471.87,471.93,471.3,471.7,6911.0,466.4886,466.5479,465.9251,466.3205,6911.0
2020-12-15 13:50:00,471.47,472.41,470.98,472.22,8915.0,466.0931,467.0224,465.6087,466.8346,8915.0
2020-12-15 14:00:00,472.03,472.32,471.64,471.88,9824.0,466.6468,466.9334,466.2612,466.4985,9824.0
2020-12-15 14:10:00,471.95,472.85,471.95,472.64,7907.0,466.5677,467.4574,466.5677,467.2498,7907.0
2020-12-15 14:20:00,472.62,472.67,471.51,471.73,5012.0,467.23,467.2795,466.1327,466.3502,5012.0
2020-12-15 14:30:00,471.79,472.03,471.1,471.51,9937.0,466.4095,466.6468,465.7274,466.1327,9937.0
2020-12-15 14:40:00,471.49,472.08,471.4,471.61,9102.0,466.1129,466.6962,466.0239,466.2315,9102.0
2020-12-15 14:50:00,471.39,471.56,470.85,470.85,6025.0,466.0141,466.1821,465.4802,465.4802,6025.0
2020-12-15 15:00:00,471.13,471.84,471.13,471.34,8766.0,465.757,466.4589,465.757,465.9646,8766.0
2020-12-15 15:10:00,471.34,471.34,470.36,470.41,9225.0,465.9646,465.9646,464.9958,465.0452,9225.0
2020-12-15 15:20:00,470.43,470.63,470.16,470.17,8134.0,465.065,465.2627,464.7981,464.808,8134.0
2020-12-15 15:30:00,470.23,470.93,469.95,470.63,16487.0,464.8673,465.5593,464.5905,465.2627,16487.0
2020-12-15 15:40:00,470.34,470.62,470.13,470.25,11447.0,464.976,465.2528,464.7684,464.8871,11447.0
2020-12-15 15:50:00,470.25,471.29,470.0,471.29,48075.0,464.8871,465.9152,464.6399,465.9152,48075.0
2020-12-16 09:30:00,466.34,468.47,464.0,465.57,75754.0,461.0216,463.1274,458.7083,460.2604,75754.0
2020-12-16 09:40:00,465.56,467.24,465.07,465.79,35568.0,460.2505,461.9114,459.7661,460.4779,35568.0
2020-12-16 09:50:00,465.92,466.67,464.47,465.45,23574.0,460.6064,461.3479,459.173,460.1418,23574.0
2020-12-16 10:00:00,465.53,466.44,464.71,465.2,28737.0,460.2209,461.1205,459.4102,459.8946,28737.0
2020-12-16 10:10:00,465.57,465.7,463.79,464.0,22709.0,460.2604,460.3889,458.5007,458.7083,22709.0
2020-12-16 10:20:00,464.37,465.52,463.65,465.38,26437.0,459.0741,460.211,458.3623,460.0726,26437.0
2020-12-16 10:30:00,465.28,465.5,464.38,464.5,20489.0,459.9737,460.1912,459.084,459.2026,20489.0
2020-12-16 10:40:00,464.69,465.0,463.5,463.56,30092.0,459.3905,459.6969,458.214,458.2734,30092.0
2020-12-16 10:50:00,463.51,463.89,462.13,462.35,39634.0,458.2239,458.5996,456.8597,457.0772,39634.0
2020-12-16 11:00:00,462.35,463.11,462.16,462.87,44826.0,457.0772,457.8285,456.8893,457.5912,44826.0
2020-12-16 11:10:00,462.98,463.25,462.62,463.0,40897.0,457.7,457.9669,457.3441,457.7197,40897.0
2020-12-16 11:20:00,463.01,463.36,462.7,463.08,19930.0,457.7296,458.0756,457.4232,457.7988,19930.0
2020-12-16 11:30:00,463.11,463.33,462.46,462.48,21804.0,457.8285,458.046,457.1859,457.2057,21804.0
2020-12-16 11:40:00,462.4,462.71,462.12,462.21,11329.0,457.1266,457.433,456.8498,456.9387,11329.0
2020-12-16 11:50:00,462.33,462.33,461.16,461.39,14820.0,457.0574,457.0574,455.9007,456.1281,14820.0
2020-12-16 12:00:00,461.39,461.6,459.95,459.98,31350.0,456.1281,456.3357,454.7045,454.7342,31350.0
2020-12-16 12:10:00,460.05,460.51,459.55,459.7,43073.0,454.8034,455.2581,454.3091,454.4574,43073.0
2020-12-16 12:20:00,459.73,460.75,459.63,460.65,29583.0,454.487,455.4954,454.3882,455.3965,29583.0
2020-12-16 12:30:00,460.65,460.85,459.58,459.6,47009.0,455.3965,455.5943,454.3387,454.3585,47009.0
2020-12-16 12:40:00,459.62,461.5,459.47,460.74,16882.0,454.3783,456.2368,454.23,455.4855,16882.0
2020-12-16 12:50:00,460.59,461.85,460.23,461.73,7577.0,455.3372,456.5829,454.9813,456.4642,7577.0
2020-12-16 13:00:00,461.85,462.02,461.29,461.67,5563.0,456.5829,456.7509,456.0292,456.4049,5563.0
2020-12-16 13:10:00,461.55,462.87,461.55,462.47,9442.0,456.2863,457.5912,456.2863,457.1958,9442.0
2020-12-16 13:20:00,462.52,462.55,461.77,461.85,5614.0,457.2452,457.2749,456.5038,456.5829,5614.0
2020-12-16 13:30:00,461.73,462.27,461.56,462.14,7205.0,456.4642,456.9981,456.2962,456.8695,7205.0
2020-12-16 13:40:00,462.22,462.27,461.3,461.3,11631.0,456.9486,456.9981,456.0391,456.0391,11631.0
2020-12-16 13:50:00,461.5,461.65,461.36,461.46,6647.0,456.2368,456.3851,456.0984,456.1973,6647.0
2020-12-16 14:00:00,461.51,462.23,460.82,461.27,17640.0,456.2467,456.9585,455.5646,456.0095,17640.0
2020-12-16 14:10:00,461.18,461.25,460.6,460.9,12716.0,455.9205,455.9897,455.3471,455.6437,12716.0
2020-12-16 14:20:00,460.91,461.16,460.41,460.41,13234.0,455.6536,455.9007,455.1593,455.1593,13234.0
2020-12-16 14:30:00,460.5,461.25,460.41,461.25,14583.0,455.2483,455.9897,455.1593,455.9897,14583.0
2020-12-16 14:40:00,461.34,461.5,460.97,461.5,26150.0,456.0787,456.2368,455.7129,456.2368,26150.0
2020-12-16 14:50:00,461.41,461.57,460.98,461.28,14394.0,456.1479,456.306,455.7228,456.0194,14394.0
2020-12-16 15:00:00,461.28,461.36,460.3,460.44,22414.0,456.0194,456.0984,455.0505,455.1889,22414.0
2020-12-16 15:10:00,460.46,461.07,460.28,460.97,21116.0,455.2087,455.8117,455.0308,455.7129,21116.0
2020-12-16 15:20:00,461.04,461.59,460.51,460.64,35827.0,455.7821,456.3258,455.2581,455.3867,35827.0
2020-12-16 15:30:00,460.63,460.94,458.29,458.31,77129.0,455.3768,455.6832,453.0635,453.0832,77129.0
2020-12-16 15:40:00,458.3,459.32,457.95,458.26,81401.0,453.0733,454.0817,452.7273,453.0338,81401.0
2020-12-16 15:50:00,458.17,459.31,457.58,457.91,115631.0,452.9448,454.0718,452.3616,452.6878,115631.0
2020-12-17 09:30:00,458.36,462.49,458.36,460.39,65457.0,453.1327,457.2156,453.1327,455.1395,65457.0
2020-12-17 09:40:00,460.54,461.47,459.33,459.95,32472.0,455.2878,456.2072,454.0916,454.7045,32472.0
2020-12-17 09:50:00,459.92,460.23,458.14,458.77,44696.0,454.6749,454.9813,452.9152,453.538,44696.0
2020-12-17 10:00:00,459.0,460.08,458.99,459.64,16267.0,453.7654,454.833,453.7555,454.3981,16267.0
2020-12-17 10:10:00,459.89,460.14,458.88,459.41,18895.0,454.6452,454.8924,453.6467,454.1707,18895.0
2020-12-17 10:20:00,459.41,461.16,459.28,460.94,22627.0,454.1707,455.9007,454.0422,455.6832,22627.0
2020-12-17 10:30:00,460.81,462.37,460.04,462.03,27212.0,455.5547,457.0969,454.7935,456.7608,27212.0
2020-12-17 10:40:00,462.16,463.53,461.75,462.94,17754.0,456.8893,458.2437,456.484,457.6604,17754.0
2020-12-17 10:50:00,463.08,464.4,462.88,463.91,13533.0,457.7988,459.1038,457.6011,458.6194,13533.0
2020-12-17 11:00:00,463.74,463.95,462.73,463.02,9990.0,458.4513,458.6589,457.4528,457.7395,9990.0
2020-12-17 11:10:00,462.98,463.63,462.71,463.05,19111.0,457.7,458.3426,457.433,457.7692,19111.0
2020-12-17 11:20:00,463.0,463.82,463.0,463.58,9521.0,457.7197,458.5304,457.7197,458.2931,9521.0
2020-12-17 11:30:00,463.74,464.66,463.67,464.37,21526.0,458.4513,459.3608,458.3821,459.0741,21526.0
2020-12-17 11:40:00,464.25,464.79,464.12,464.41,15060.0,458.9555,459.4893,458.827,459.1137,15060.0
2020-12-17 11:50:00,464.53,464.53,462.36,462.94,19154.0,459.2323,459.2323,457.087,457.6604,19154.0
2020-12-17 12:00:00,462.97,463.26,461.8,461.89,10717.0,457.6901,457.9768,456.5334,456.6224,10717.0
2020-12-17 12:10:00,461.78,463.0,461.78,462.4,12667.0,456.5137,457.7197,456.5137,457.1266,12667.0
2020-12-17 12:20:00,462.56,462.83,462.31,462.45,9296.0,457.2848,457.5517,457.0376,457.176,9296.0
2020-12-17 12:30:00,462.46,462.87,462.01,462.31,12674.0,457.1859,457.5912,456.741,457.0376,12674.0
2020-12-17 12:40:00,462.41,463.2,462.4,463.2,4375.0,457.1365,457.9175,457.1266,457.9175,4375.0
2020-12-17 12:50:00,463.23,463.63,462.94,462.94,8261.0,457.9471,458.3426,457.6604,457.6604,8261.0
2020-12-17 13:00:00,463.17,463.8,463.17,463.5,6119.0,457.8878,458.5106,457.8878,458.214,6119.0
2020-12-17 13:10:00,463.5,463.73,463.14,463.16,10054.0,458.214,458.4414,457.8581,457.8779,10054.0
2020-12-17 13:20:00,463.17,463.19,462.6,463.04,11864.0,457.8878,457.9076,457.3243,457.7593,11864.0
2020-12-17 13:30:00,462.81,463.09,462.48,462.74,10023.0,457.5319,457.8087,457.2057,457.4627,10023.0
2020-12-17 13:40:00,462.73,463.13,462.62,462.66,10539.0,457.4528,457.8483,457.3441,457.3836,10539.0
2020-12-17 13:50:00,462.78,463.26,462.65,463.02,11487.0,457.5022,457.9768,457.3737,457.7395,11487.0
2020-12-17 14:00:00,462.95,463.32,462.75,463.16,13502.0,457.6703,458.0361,457.4726,457.8779,13502.0
2020-12-17 14:10:00,463.14,464.28,463.14,464.11,14081.0,457.8581,458.9851,457.8581,458.8171,14081.0
2020-12-17 14:20:00,464.13,464.5,464.06,464.23,12038.0,458.8369,459.2026,458.7677,458.9357,12038.0
2020-12-17 14:30:00,464.25,464.4,463.99,464.37,11397.0,458.9555,459.1038,458.6984,459.0741,11397.0
2020-12-17 14:40:00,464.25,464.38,463.99,464.12,14060.0,458.9555,459.084,458.6984,458.827,14060.0
2020-12-17 14:50:00,464.14,464.56,463.62,463.62,15443.0,458.8467,459.2619,458.3327,458.3327,15443.0
2020-12-17 15:00:00,463.55,463.84,463.06,463.24,12595.0,458.2635,458.5502,457.7791,457.957,12595.0
2020-12-17 15:10:00,463.0,463.22,462.87,463.17,11245.0,457.7197,457.9372,457.5912,457.8878,11245.0
2020-12-17 15:20:00,463.3,463.76,463.1,463.1,12401.0,458.0163,458.4711,457.8186,457.8186,12401.0
2020-12-17 15:30:00,463.15,463.58,462.87,463.36,14789.0,457.868,458.2931,457.5912,458.0756,14789.0
2020-12-17 15:40:00,463.36,464.27,463.22,463.48,31634.0,458.0756,458.9753,457.9372,458.1943,31634.0
2020-12-17 15:50:00,463.58,464.99,463.57,464.95,76166.0,458.2931,459.687,458.2832,459.6475,76166.0
2020-12-18 09:30:00,462.74,468.34,459.31,462.33,294650.0,457.4627,462.9988,454.0718,457.0574,294650.0
2020-12-18 09:40:00,462.52,462.52,460.4,461.12,21022.0,457.2452,457.2452,455.1494,455.8612,21022.0
2020-12-18 09:50:00,460.74,462.6,460.44,462.49,18767.0,455.4855,457.3243,455.1889,457.2156,18767.0
2020-12-18 10:00:00,461.93,463.0,461.1,462.0,20315.0,456.6619,457.7197,455.8414,456.7311,20315.0
2020-12-18 10:10:00,461.72,462.17,460.12,460.68,33349.0,456.4543,456.8992,454.8726,455.4262,33349.0
2020-12-18 10:20:00,460.75,461.48,460.41,461.48,10471.0,455.4954,456.2171,455.1593,456.2171,10471.0
2020-12-18 10:30:00,461.47,461.74,460.52,461.56,19605.0,456.2072,456.4741,455.268,456.2962,19605.0
2020-12-18 10:40:00,461.75,462.4,461.42,462.34,9953.0,456.484,457.1266,456.1578,457.0673,9953.0
2020-12-18 10:50:00,462.49,462.86,461.73,462.15,10959.0,457.2156,457.5813,456.4642,456.8794,10959.0
2020-12-18 11:00:00,462.13,462.77,461.86,462.32,11167.0,456.8597,457.4924,456.5927,457.0475,11167.0
2020-12-18 11:10:00,462.3,462.3,459.8,460.03,10690.0,457.0277,457.0277,454.5562,454.7836,10690.0
2020-12-18 11:20:00,460.21,460.37,459.38,459.62,20164.0,454.9616,455.1197,454.141,454.3783,20164.0
2020-12-18 11:30:00,459.45,459.92,459.37,459.6,11295.0,454.2102,454.6749,454.1311,454.3585,11295.0
2020-12-18 11:40:00,459.63,459.78,459.28,459.28,9374.0,454.3882,454.5365,454.0422,454.0422,9374.0
2020-12-18 11:50:00,459.18,459.18,458.08,458.1,11639.0,453.9433,453.9433,452.8558,452.8756,11639.0
2020-12-18 12:00:00,458.14,458.18,456.79,456.99,21708.0,452.9152,452.9547,451.5806,451.7783,21708.0
2020-12-18 12:10:00,456.89,458.0,456.78,457.81,25913.0,451.6794,452.7768,451.5707,452.5889,25913.0
2020-12-18 12:20:00,457.83,458.96,457.25,457.51,19246.0,452.6087,453.7258,452.0353,452.2923,19246.0
2020-12-18 12:30:00,457.67,457.78,456.85,457.53,36679.0,452.4505,452.5593,451.6399,452.3121,36679.0
2020-12-18 12:40:00,457.34,458.15,457.07,457.3,13345.0,452.1243,452.9251,451.8574,452.0847,13345.0
2020-12-18 12:50:00,457.26,457.42,456.82,456.99,13729.0,452.0452,452.2034,451.6102,451.7783,13729.0
2020-12-18 13:00:00,457.0,457.05,456.44,456.67,9252.0,451.7882,451.8376,451.2346,451.4619,9252.0
2020-12-18 13:10:00,456.52,457.11,456.25,457.11,14103.0,451.3136,451.8969,451.0467,451.8969,14103.0
2020-12-18 13:20:00,457.11,457.11,456.33,456.62,21087.0,451.8969,451.8969,451.1258,451.4125,21087.0
2020-12-18 13:30:00,456.71,456.71,455.9,456.01,28827.0,451.5015,451.5015,450.7007,450.8095,28827.0
2020-12-18 13:40:00,456.13,456.46,455.75,456.04,19303.0,450.9281,451.2543,450.5524,450.8391,19303.0
2020-12-18 13:50:00,455.96,456.37,455.66,456.29,20385.0,450.76,451.1654,450.4634,451.0863,20385.0
2020-12-18 14:00:00,456.2,456.37,455.41,456.11,16242.0,450.9973,451.1654,450.2163,450.9083,16242.0
2020-12-18 14:10:00,456.16,456.56,455.92,456.27,16575.0,450.9577,451.3532,450.7205,451.0665,16575.0
2020-12-18 14:20:00,456.32,456.79,456.31,456.55,17384.0,451.1159,451.5806,451.106,451.3433,17384.0
2020-12-18 14:30:00,456.46,457.05,456.4,457.05,18367.0,451.2543,451.8376,451.195,451.8376,18367.0
2020-12-18 14:40:00,456.93,456.95,456.29,456.35,17137.0,451.719,451.7387,451.0863,451.1456,17137.0
2020-12-18 14:50:00,456.23,456.43,455.7,456.11,20553.0,451.0269,451.2247,450.503,450.9083,20553.0
2020-12-18 15:00:00,456.2,457.28,456.19,457.03,18330.0,450.9973,452.065,450.9874,451.8178,18330.0
2020-12-18 15:10:00,456.91,457.97,456.79,457.73,15917.0,451.6992,452.7471,451.5806,452.5098,15917.0
2020-12-18 15:20:00,457.78,458.09,457.13,458.06,21814.0,452.5593,452.8657,451.9167,452.8361,21814.0
2020-12-18 15:30:00,458.08,458.6,457.78,458.39,29032.0,452.8558,453.3699,452.5593,453.1623,29032.0
2020-12-18 15:40:00,458.44,461.98,458.26,461.74,75819.0,453.2117,456.7114,453.0338,456.4741,75819.0
2020-12-18 15:50:00,461.77,469.15,461.32,469.12,304720.0,456.5038,463.7996,456.0589,463.7699,304720.0
2020-12-21 09:30:00,462.31,466.28,460.0,463.89,77414.0,457.0376,460.9623,454.754,458.5996,77414.0
2020-12-21 09:40:00,463.67,464.78,459.22,459.38,20639.0,458.3821,459.4794,453.9828,454.141,20639.0
2020-12-21 09:50:00,459.06,460.47,456.11,456.92,33657.0,453.8247,455.2186,450.9083,451.7091,33657.0
2020-12-21 10:00:00,456.6,457.14,454.0,455.79,25392.0,451.3927,451.9266,448.8224,450.592,25392.0
2020-12-21 10:10:00,455.17,455.83,454.17,455.71,37004.0,449.979,450.6315,448.9904,450.5129,37004.0
2020-12-21 10:20:00,455.48,456.74,455.07,455.75,14280.0,450.2855,451.5311,449.8802,450.5524,14280.0
2020-12-21 10:30:00,455.2,456.91,454.98,456.91,10239.0,450.0087,451.6992,449.7912,451.6992,10239.0
2020-12-21 10:40:00,456.64,458.52,456.02,456.9,15236.0,451.4323,453.2908,450.8193,451.6893,15236.0
2020-12-21 10:50:00,457.18,457.56,455.83,456.96,19017.0,451.9661,452.3418,450.6315,451.7486,19017.0
2020-12-21 11:00:00,456.87,460.63,456.87,460.05,25699.0,451.6596,455.3768,451.6596,454.8034,25699.0
2020-12-21 11:10:00,460.0,460.01,458.62,458.92,7552.0,454.754,454.7638,453.3897,453.6863,7552.0
2020-12-21 11:20:00,459.05,460.15,459.05,459.79,11973.0,453.8148,454.9022,453.8148,454.5463,11973.0
2020-12-21 11:30:00,459.92,460.43,459.75,460.05,8060.0,454.6749,455.179,454.5068,454.8034,8060.0
2020-12-21 11:40:00,460.22,461.55,460.14,460.8,7165.0,454.9714,456.2863,454.8924,455.5448,7165.0
2020-12-21 11:50:00,461.11,461.86,460.85,460.85,13068.0,455.8513,456.5927,455.5943,455.5943,13068.0
2020-12-21 12:00:00,461.17,462.47,461.17,462.21,5468.0,455.9106,457.1958,455.9106,456.9387,5468.0
2020-12-21 12:10:00,462.0,463.11,462.0,462.49,14586.0,456.7311,457.8285,456.7311,457.2156,14586.0
2020-12-21 12:20:00,462.22,464.26,462.22,464.15,11742.0,456.9486,458.9654,456.9486,458.8566,11742.0
2020-12-21 12:30:00,464.19,464.81,463.67,463.75,11923.0,458.8962,459.5091,458.3821,458.4612,11923.0
2020-12-21 12:40:00,463.68,464.06,463.4,464.06,5023.0,458.392,458.7677,458.1152,458.7677,5023.0
2020-12-21 12:50:00,463.74,464.11,463.49,464.06,4919.0,458.4513,458.8171,458.2042,458.7677,4919.0
2020-12-21 13:00:00,464.04,464.22,463.58,464.03,8659.0,458.7479,458.9258,458.2931,458.738,8659.0
2020-12-21 13:10:00,463.92,464.22,463.42,463.6,13768.0,458.6292,458.9258,458.1349,458.3129,13768.0
2020-12-21 13:20:00,463.59,463.84,463.06,463.4,7026.0,458.303,458.5502,457.7791,458.1152,7026.0
2020-12-21 13:30:00,463.47,464.25,463.31,464.24,3981.0,458.1844,458.9555,458.0262,458.9456,3981.0
2020-12-21 13:40:00,464.56,465.05,464.01,464.37,8428.0,459.2619,459.7464,458.7182,459.0741,8428.0
2020-12-21 13:50:00,464.55,465.27,464.43,465.01,5285.0,459.2521,459.9639,459.1334,459.7068,5285.0
2020-12-21 14:00:00,464.76,464.8,463.99,463.99,4856.0,459.4597,459.4992,458.6984,458.6984,4856.0
2020-12-21 14:10:00,464.03,464.61,463.81,463.97,5175.0,458.738,459.3114,458.5205,458.6787,5175.0
2020-12-21 14:20:00,464.03,464.63,463.83,463.97,6624.0,458.738,459.3311,458.5403,458.6787,6624.0
2020-12-21 14:30:00,464.13,465.27,464.13,464.89,6971.0,458.8369,459.9639,458.8369,459.5882,6971.0
2020-12-21 14:40:00,465.1,465.33,464.79,465.3,4292.0,459.7958,460.0232,459.4893,459.9935,4292.0
2020-12-21 14:50:00,465.21,465.5,465.07,465.44,4441.0,459.9045,460.1912,459.7661,460.1319,4441.0
2020-12-21 15:00:00,465.07,465.48,463.95,463.95,18155.0,459.7661,460.1715,458.6589,458.6589,18155.0
2020-12-21 15:10:00,463.76,463.82,462.9,463.08,8905.0,458.4711,458.5304,457.6209,457.7988,8905.0
2020-12-21 15:20:00,463.13,463.16,462.37,462.66,12570.0,457.8483,457.8779,457.0969,457.3836,12570.0
2020-12-21 15:30:00,462.65,462.8,461.94,462.69,16842.0,457.3737,457.522,456.6718,457.4133,16842.0
2020-12-21 15:40:00,462.69,463.03,462.25,462.31,14033.0,457.4133,457.7494,456.9783,457.0376,14033.0
2020-12-21 15:50:00,462.2,463.27,461.05,462.79,60422.0,456.9289,457.9867,455.792,457.5121,60422.0
2020-12-22 09:30:00,462.36,464.06,459.7,463.75,39752.0,457.087,458.7677,454.4574,458.4612,39752.0
2020-12-22 09:40:00,463.76,464.62,463.51,463.51,10166.0,458.4711,459.3213,458.2239,458.2239,10166.0
2020-12-22 09:50:00,463.8,463.8,460.24,460.98,21362.0,458.5106,458.5106,454.9912,455.7228,21362.0
2020-12-22 10:00:00,460.89,461.51,459.5,460.79,24042.0,455.6338,456.2467,454.2597,455.5349,24042.0
2020-12-22 10:10:00,460.88,462.62,460.0,461.65,19349.0,455.6239,457.3441,454.754,456.3851,19349.0
2020-12-22 10:20:00,461.75,462.68,461.65,462.22,10088.0,456.484,457.4034,456.3851,456.9486,10088.0
2020-12-22 10:30:00,462.35,463.58,462.35,462.43,14669.0,457.0772,458.2931,457.0772,457.1562,14669.0
2020-12-22 10:40:00,462.31,462.81,461.87,462.48,8606.0,457.0376,457.5319,456.6026,457.2057,8606.0
2020-12-22 10:50:00,462.14,462.75,461.51,462.73,9488.0,456.8695,457.4726,456.2467,457.4528,9488.0
2020-12-22 11:00:00,462.71,464.78,461.99,464.67,10793.0,457.433,459.4794,456.7213,459.3707,10793.0
2020-12-22 11:10:00,464.76,464.8,463.87,464.48,9267.0,459.4597,459.4992,458.5798,459.1829,9267.0
2020-12-22 11:20:00,464.51,465.11,464.38,465.0,8930.0,459.2125,459.8057,459.084,459.6969,8930.0
2020-12-22 11:30:00,465.0,465.01,463.63,463.92,7242.0,459.6969,459.7068,458.3426,458.6292,7242.0
2020-12-22 11:40:00,463.96,464.71,463.01,463.55,15877.0,458.6688,459.4102,457.7296,458.2635,15877.0
2020-12-22 11:50:00,463.5,464.11,463.01,463.1,6133.0,458.214,458.8171,457.7296,457.8186,6133.0
2020-12-22 12:00:00,463.27,463.47,462.69,462.74,9411.0,457.9867,458.1844,457.4133,457.4627,9411.0
2020-12-22 12:10:00,462.81,463.68,462.55,463.27,6773.0,457.5319,458.392,457.2749,457.9867,6773.0
2020-12-22 12:20:00,463.44,464.42,463.43,463.86,12168.0,458.1547,459.1235,458.1448,458.5699,12168.0
2020-12-22 12:30:00,463.91,464.73,463.6,464.65,7716.0,458.6194,459.43,458.3129,459.3509,7716.0
2020-12-22 12:40:00,464.83,465.3,464.44,464.62,5842.0,459.5289,459.9935,459.1433,459.3213,5842.0
2020-12-22 12:50:00,464.7,464.75,464.07,464.07,3505.0,459.4004,459.4498,458.7775,458.7775,3505.0
2020-12-22 13:00:00,464.3,464.6,463.91,464.59,6740.0,459.0049,459.3015,458.6194,459.2916,6740.0
2020-12-22 13:10:00,464.4,465.09,464.17,465.09,8055.0,459.1038,459.7859,458.8764,459.7859,8055.0
2020-12-22 13:20:00,465.08,465.32,464.33,464.56,8216.0,459.776,460.0133,459.0346,459.2619,8216.0
2020-12-22 13:30:00,464.44,464.72,463.99,464.2,8770.0,459.1433,459.4201,458.6984,458.9061,8770.0
2020-12-22 13:40:00,464.25,464.38,463.4,463.44,8796.0,458.9555,459.084,458.1152,458.1547,8796.0
2020-12-22 13:50:00,463.65,464.59,463.58,464.48,6854.0,458.3623,459.2916,458.2931,459.1829,6854.0
2020-12-22 14:00:00,464.61,464.62,464.01,464.2,7323.0,459.3114,459.3213,458.7182,458.9061,7323.0
2020-12-22 14:10:00,464.37,464.95,463.78,464.86,9352.0,459.0741,459.6475,458.4908,459.5585,9352.0
2020-12-22 14:20:00,464.97,465.2,464.75,465.12,6744.0,459.6673,459.8946,459.4498,459.8156,6744.0
2020-12-22 14:30:00,465.22,465.3,464.67,464.72,6228.0,459.9144,459.9935,459.3707,459.4201,6228.0
2020-12-22 14:40:00,464.54,465.37,464.42,465.35,9019.0,459.2422,460.0627,459.1235,460.0429,9019.0
2020-12-22 14:50:00,465.36,465.36,464.64,464.86,14660.0,460.0528,460.0528,459.341,459.5585,14660.0
2020-12-22 15:00:00,465.04,465.18,464.72,464.8,13054.0,459.7365,459.8749,459.4201,459.4992,13054.0
2020-12-22 15:10:00,464.86,465.13,464.58,464.93,8044.0,459.5585,459.8254,459.2817,459.6277,8044.0
2020-12-22 15:20:00,464.93,465.19,464.77,465.19,17782.0,459.6277,459.8848,459.4696,459.8848,17782.0
2020-12-22 15:30:00,465.24,465.39,464.23,464.31,16558.0,459.9342,460.0825,458.9357,459.0148,16558.0
2020-12-22 15:40:00,464.31,464.72,463.79,463.88,11059.0,459.0148,459.4201,458.5007,458.5897,11059.0
2020-12-22 15:50:00,464.1,465.31,463.57,464.83,46009.0,458.8072,460.0034,458.2832,459.5289,46009.0
2020-12-23 09:30:00,467.83,469.38,466.72,468.23,48774.0,462.4947,464.027,461.3973,462.8901,48774.0
2020-12-23 09:40:00,467.83,468.8,464.29,464.42,16490.0,462.4947,463.4536,458.995,459.1235,16490.0
2020-12-23 09:50:00,464.65,465.16,463.25,464.5,31703.0,459.3509,459.8551,457.9669,459.2026,31703.0
2020-12-23 10:00:00,464.5,465.11,461.91,462.41,10950.0,459.2026,459.8057,456.6422,457.1365,10950.0
2020-12-23 10:10:00,462.67,462.67,461.57,461.81,9234.0,457.3935,457.3935,456.306,456.5433,9234.0
2020-12-23 10:20:00,462.3,462.5,461.46,462.47,6329.0,457.0277,457.2254,456.1973,457.1958,6329.0
2020-12-23 10:30:00,462.5,462.99,462.02,462.59,15190.0,457.2254,457.7099,456.7509,457.3144,15190.0
2020-12-23 10:40:00,462.5,462.5,460.85,460.85,13943.0,457.2254,457.2254,455.5943,455.5943,13943.0
2020-12-23 10:50:00,461.02,461.38,460.49,461.14,12736.0,455.7623,456.1182,455.2384,455.881,12736.0
2020-12-23 11:00:00,460.96,461.98,460.95,461.98,12101.0,455.703,456.7114,455.6931,456.7114,12101.0
2020-12-23 11:10:00,461.78,462.33,461.53,461.85,14447.0,456.5137,457.0574,456.2665,456.5829,14447.0
2020-12-23 11:20:00,461.85,462.22,461.75,461.75,9710.0,456.5829,456.9486,456.484,456.484,9710.0
2020-12-23 11:30:00,462.06,462.41,461.79,462.35,5598.0,456.7905,457.1365,456.5235,457.0772,5598.0
2020-12-23 11:40:00,462.35,462.76,462.08,462.66,10814.0,457.0772,457.4825,456.8102,457.3836,10814.0
2020-12-23 11:50:00,462.76,462.82,462.36,462.73,8579.0,457.4825,457.5418,457.087,457.4528,8579.0
2020-12-23 12:00:00,462.73,463.8,462.73,463.8,9129.0,457.4528,458.5106,457.4528,458.5106,9129.0
2020-12-23 12:10:00,463.77,464.09,463.55,463.67,8268.0,458.481,458.7973,458.2635,458.3821,8268.0
2020-12-23 12:20:00,463.5,463.5,462.86,463.02,8103.0,458.214,458.214,457.5813,457.7395,8103.0
2020-12-23 12:30:00,462.97,463.59,462.93,463.5,6060.0,457.6901,458.303,457.6505,458.214,6060.0
2020-12-23 12:40:00,463.38,463.68,462.91,463.09,12165.0,458.0954,458.392,457.6308,457.8087,12165.0
2020-12-23 12:50:00,463.06,463.06,462.48,462.67,12235.0,457.7791,457.7791,457.2057,457.3935,12235.0
2020-12-23 13:00:00,462.65,463.21,462.54,462.94,4781.0,457.3737,457.9273,457.265,457.6604,4781.0
2020-12-23 13:10:00,462.76,463.27,462.58,462.74,3111.0,457.4825,457.9867,457.3045,457.4627,3111.0
2020-12-23 13:20:00,462.56,462.63,462.34,462.41,3586.0,457.2848,457.354,457.0673,457.1365,3586.0
2020-12-23 13:30:00,462.36,462.91,462.35,462.76,5807.0,457.087,457.6308,457.0772,457.4825,5807.0
2020-12-23 13:40:00,462.86,462.94,462.02,462.27,8933.0,457.5813,457.6604,456.7509,456.9981,8933.0
2020-12-23 13:50:00,462.19,462.27,461.59,461.71,8417.0,456.919,456.9981,456.3258,456.4445,8417.0
2020-12-23 14:00:00,461.76,461.76,461.19,461.25,10017.0,456.4939,456.4939,455.9304,455.9897,10017.0
2020-12-23 14:10:00,461.13,461.22,460.82,461.0,14476.0,455.8711,455.96,455.5646,455.7425,14476.0
2020-12-23 14:20:00,460.97,461.02,460.77,460.92,9355.0,455.7129,455.7623,455.5152,455.6635,9355.0
2020-12-23 14:30:00,460.8,461.42,460.77,461.27,11569.0,455.5448,456.1578,455.5152,456.0095,11569.0
2020-12-23 14:40:00,461.34,461.47,460.81,460.95,9804.0,456.0787,456.2072,455.5547,455.6931,9804.0
2020-12-23 14:50:00,460.81,461.07,460.36,460.72,17006.0,455.5547,455.8117,455.1098,455.4657,17006.0
2020-12-23 15:00:00,460.73,460.73,460.34,460.61,10549.0,455.4756,455.4756,455.0901,455.357,10549.0
2020-12-23 15:10:00,460.67,461.2,460.54,460.9,12330.0,455.4163,455.9403,455.2878,455.6437,12330.0
2020-12-23 15:20:00,460.75,461.03,460.49,460.92,15741.0,455.4954,455.7722,455.2384,455.6635,15741.0
2020-12-23 15:30:00,461.16,461.38,460.94,460.94,10897.0,455.9007,456.1182,455.6832,455.6832,10897.0
2020-12-23 15:40:00,460.92,460.92,460.39,460.51,24484.0,455.6635,455.6635,455.1395,455.2581,24484.0
2020-12-23 15:50:00,460.43,460.43,458.34,458.34,89259.0,455.179,455.179,453.1129,453.1129,89259.0
2020-12-24 09:30:00,457.4,461.9,457.4,461.61,26509.0,452.1836,456.6323,452.1836,456.3456,26509.0
2020-12-24 09:40:00,461.66,461.95,460.09,460.98,11017.0,456.395,456.6817,454.8429,455.7228,11017.0
2020-12-24 09:50:00,460.62,461.21,460.21,461.02,11200.0,455.3669,455.9502,454.9616,455.7623,11200.0
2020-12-24 10:00:00,461.2,462.06,461.19,461.81,12806.0,455.9403,456.7905,455.9304,456.5433,12806.0
2020-12-24 10:10:00,462.07,462.21,460.51,460.51,10128.0,456.8003,456.9387,455.2581,455.2581,10128.0
2020-12-24 10:20:00,460.64,461.42,460.63,460.71,6894.0,455.3867,456.1578,455.3768,455.4559,6894.0
2020-12-24 10:30:00,460.69,461.12,459.67,460.05,5043.0,455.4361,455.8612,454.4277,454.8034,5043.0
2020-12-24 10:40:00,459.79,459.8,458.73,459.0,8501.0,454.5463,454.5562,453.4984,453.7654,8501.0
2020-12-24 10:50:00,458.95,459.14,457.97,457.97,7775.0,453.7159,453.9038,452.7471,452.7471,7775.0
2020-12-24 11:00:00,457.87,458.51,457.84,458.31,9854.0,452.6482,453.2809,452.6186,453.0832,9854.0
2020-12-24 11:10:00,458.32,458.4,457.67,457.67,6350.0,453.0931,453.1722,452.4505,452.4505,6350.0
2020-12-24 11:20:00,457.67,458.02,457.02,457.11,10714.0,452.4505,452.7965,451.8079,451.8969,10714.0
2020-12-24 11:30:00,457.15,457.65,456.92,457.45,10817.0,451.9365,452.4308,451.7091,452.233,10817.0
2020-12-24 11:40:00,457.3,457.46,456.56,456.69,8005.0,452.0847,452.2429,451.3532,451.4817,8005.0
2020-12-24 11:50:00,456.75,457.09,456.44,456.93,8439.0,451.541,451.8771,451.2346,451.719,8439.0
2020-12-24 12:00:00,456.93,457.1,456.41,457.06,8482.0,451.719,451.887,451.2049,451.8475,8482.0
2020-12-24 12:10:00,457.14,457.61,456.87,457.15,7756.0,451.9266,452.3912,451.6596,451.9365,7756.0
2020-12-24 12:20:00,457.12,457.92,457.03,457.92,9848.0,451.9068,452.6977,451.8178,452.6977,9848.0
2020-12-24 12:30:00,457.87,458.19,457.65,457.9,10702.0,452.6482,452.9646,452.4308,452.6779,10702.0
2020-12-24 12:40:00,457.81,458.77,457.77,458.55,11518.0,452.5889,453.538,452.5494,453.3205,11518.0
2020-12-24 12:50:00,458.61,459.22,457.89,458.56,27353.0,453.3798,453.9828,452.668,453.3304,27353.0
2020-12-28 09:30:00,462.08,463.5,460.35,461.91,36427.0,456.8102,458.214,455.1,456.6422,36427.0
2020-12-28 09:40:00,461.58,462.0,459.56,459.7,14516.0,456.3159,456.7311,454.319,454.4574,14516.0
2020-12-28 09:50:00,459.56,459.57,458.34,459.36,8445.0,454.319,454.3289,453.1129,454.1213,8445.0
2020-12-28 10:00:00,459.31,460.28,458.45,458.81,13430.0,454.0718,455.0308,453.2216,453.5775,13430.0
2020-12-28 10:10:00,458.94,459.12,457.35,458.1,17838.0,453.706,453.884,452.1342,452.8756,17838.0
2020-12-28 10:20:00,457.98,458.98,457.35,458.61,10807.0,452.757,453.7456,452.1342,453.3798,10807.0
2020-12-28 10:30:00,458.51,459.52,457.99,459.52,10093.0,453.2809,454.2794,452.7669,454.2794,10093.0
2020-12-28 10:40:00,459.46,459.76,458.5,459.17,11746.0,454.2201,454.5167,453.2711,453.9334,11746.0
2020-12-28 10:50:00,459.06,459.47,458.61,459.06,4379.0,453.8247,454.23,453.3798,453.8247,4379.0
2020-12-28 11:00:00,458.88,460.07,458.88,459.99,8452.0,453.6467,454.8232,453.6467,454.7441,8452.0
2020-12-28 11:10:00,459.99,460.06,459.47,459.51,4674.0,454.7441,454.8133,454.23,454.2695,4674.0
2020-12-28 11:20:00,459.55,460.68,459.55,460.66,7740.0,454.3091,455.4262,454.3091,455.4064,7740.0
2020-12-28 11:30:00,460.68,460.69,459.59,459.59,6707.0,455.4262,455.4361,454.3486,454.3486,6707.0
2020-12-28 11:40:00,459.53,459.91,459.28,459.84,4341.0,454.2893,454.665,454.0422,454.5958,4341.0
2020-12-28 11:50:00,459.72,460.9,459.46,460.21,9816.0,454.4771,455.6437,454.2201,454.9616,9816.0
2020-12-28 12:00:00,460.2,460.2,459.46,459.64,6611.0,454.9517,454.9517,454.2201,454.3981,6611.0
2020-12-28 12:10:00,459.66,460.3,459.57,460.14,4240.0,454.4178,455.0505,454.3289,454.8924,4240.0
2020-12-28 12:20:00,460.12,460.33,459.46,460.29,5025.0,454.8726,455.0802,454.2201,455.0406,5025.0
2020-12-28 12:30:00,460.3,460.94,460.16,460.77,4034.0,455.0505,455.6832,454.9121,455.5152,4034.0
2020-12-28 12:40:00,460.88,460.88,459.92,460.07,4129.0,455.6239,455.6239,454.6749,454.8232,4129.0
2020-12-28 12:50:00,460.16,460.24,459.55,459.88,7480.0,454.9121,454.9912,454.3091,454.6353,7480.0
2020-12-28 13:00:00,459.98,460.28,459.71,460.0,5583.0,454.7342,455.0308,454.4673,454.754,5583.0
2020-12-28 13:10:00,459.88,460.07,459.72,459.98,2661.0,454.6353,454.8232,454.4771,454.7342,2661.0
2020-12-28 13:20:00,459.89,460.16,459.68,460.12,4611.0,454.6452,454.9121,454.4376,454.8726,4611.0
2020-12-28 13:30:00,460.18,461.06,460.09,460.62,4302.0,454.9319,455.8019,454.8429,455.3669,4302.0
2020-12-28 13:40:00,460.71,460.93,460.6,460.81,4325.0,455.4559,455.6733,455.3471,455.5547,4325.0
2020-12-28 13:50:00,460.73,460.85,460.5,460.52,5410.0,455.4756,455.5943,455.2483,455.268,5410.0
2020-12-28 14:00:00,460.63,461.0,460.42,460.98,6990.0,455.3768,455.7425,455.1692,455.7228,6990.0
2020-12-28 14:10:00,461.02,461.04,460.65,460.98,5836.0,455.7623,455.7821,455.3965,455.7228,5836.0
2020-12-28 14:20:00,460.9,461.23,460.85,461.21,7431.0,455.6437,455.9699,455.5943,455.9502,7431.0
2020-12-28 14:30:00,461.26,461.55,461.17,461.2,7751.0,455.9996,456.2863,455.9106,455.9403,7751.0
2020-12-28 14:40:00,461.18,461.25,460.89,461.14,4739.0,455.9205,455.9897,455.6338,455.881,4739.0
2020-12-28 14:50:00,461.08,461.85,461.07,461.56,4794.0,455.8216,456.5829,455.8117,456.2962,4794.0
2020-12-28 15:00:00,461.65,462.04,461.51,461.84,5276.0,456.3851,456.7707,456.2467,456.573,5276.0
2020-12-28 15:10:00,461.78,462.0,461.69,461.79,5726.0,456.5137,456.7311,456.4247,456.5235,5726.0
2020-12-28 15:20:00,461.93,462.12,461.37,461.61,9596.0,456.6619,456.8498,456.1083,456.3456,9596.0
2020-12-28 15:30:00,461.35,461.41,460.63,460.72,8681.0,456.0886,456.1479,455.3768,455.4657,8681.0
2020-12-28 15:40:00,460.77,461.37,460.71,461.12,10077.0,455.5152,456.1083,455.4559,455.8612,10077.0
2020-12-28 15:50:00,460.89,461.18,460.35,460.56,35729.0,455.6338,455.9205,455.1,455.3076,35729.0
2020-12-29 09:30:00,466.0,466.33,462.94,463.82,43404.0,460.6855,461.0118,457.6604,458.5304,43404.0
2020-12-29 09:40:00,464.24,464.69,462.89,463.97,10810.0,458.9456,459.3905,457.611,458.6787,10810.0
2020-12-29 09:50:00,464.22,465.28,462.71,462.71,18714.0,458.9258,459.9737,457.433,457.433,18714.0
2020-12-29 10:00:00,462.5,463.33,462.2,462.9,12187.0,457.2254,458.046,456.9289,457.6209,12187.0
2020-12-29 10:10:00,462.75,464.08,462.75,463.78,6617.0,457.4726,458.7874,457.4726,458.4908,6617.0
2020-12-29 10:20:00,463.8,464.86,463.5,464.03,16714.0,458.5106,459.5585,458.214,458.738,16714.0
2020-12-29 10:30:00,464.38,465.08,464.0,464.7,8525.0,459.084,459.776,458.7083,459.4004,8525.0
2020-12-29 10:40:00,464.77,465.92,464.66,465.55,10657.0,459.4696,460.6064,459.3608,460.2407,10657.0
2020-12-29 10:50:00,465.65,465.74,465.0,465.27,9892.0,460.3395,460.4285,459.6969,459.9639,9892.0
2020-12-29 11:00:00,465.28,465.52,464.04,464.32,13895.0,459.9737,460.211,458.7479,459.0247,13895.0
2020-12-29 11:10:00,464.1,464.29,463.69,463.97,8200.0,458.8072,458.995,458.4019,458.6787,8200.0
2020-12-29 11:20:00,463.78,464.93,463.65,464.81,8949.0,458.4908,459.6277,458.3623,459.5091,8949.0
2020-12-29 11:30:00,465.04,466.21,464.85,466.0,9031.0,459.7365,460.8931,459.5486,460.6855,9031.0
2020-12-29 11:40:00,465.96,466.12,465.23,465.48,8527.0,460.646,460.8042,459.9243,460.1715,8527.0
2020-12-29 11:50:00,465.42,465.45,464.86,465.2,5545.0,460.1121,460.1418,459.5585,459.8946,5545.0
2020-12-29 12:00:00,465.1,465.33,464.73,465.05,5481.0,459.7958,460.0232,459.43,459.7464,5481.0
2020-12-29 12:10:00,464.83,464.96,464.59,464.67,3802.0,459.5289,459.6574,459.2916,459.3707,3802.0
2020-12-29 12:20:00,464.33,464.46,463.78,463.8,4170.0,459.0346,459.1631,458.4908,458.5106,4170.0
2020-12-29 12:30:00,463.47,463.58,462.47,462.71,4451.0,458.1844,458.2931,457.1958,457.433,4451.0
2020-12-29 12:40:00,462.7,463.17,462.09,462.09,3917.0,457.4232,457.8878,456.8201,456.8201,3917.0
2020-12-29 12:50:00,462.0,462.17,461.41,462.17,5144.0,456.7311,456.8992,456.1479,456.8992,5144.0
2020-12-29 13:00:00,462.03,462.12,461.41,461.64,3022.0,456.7608,456.8498,456.1479,456.3752,3022.0
2020-12-29 13:10:00,462.15,462.3,461.85,461.88,5364.0,456.8794,457.0277,456.5829,456.6125,5364.0
2020-12-29 13:20:00,462.08,462.27,461.44,462.24,5929.0,456.8102,456.9981,456.1775,456.9684,5929.0
2020-12-29 13:30:00,462.13,462.71,462.12,462.65,5245.0,456.8597,457.433,456.8498,457.3737,5245.0
2020-12-29 13:40:00,462.55,462.55,461.91,462.3,6646.0,457.2749,457.2749,456.6422,457.0277,6646.0
2020-12-29 13:50:00,462.31,462.59,461.74,461.95,3565.0,457.0376,457.3144,456.4741,456.6817,3565.0
2020-12-29 14:00:00,461.81,462.11,461.71,461.86,4974.0,456.5433,456.8399,456.4445,456.5927,4974.0
2020-12-29 14:10:00,461.67,461.84,461.15,461.15,6990.0,456.4049,456.573,455.8908,455.8908,6990.0
2020-12-29 14:20:00,461.31,461.87,461.09,461.09,8422.0,456.049,456.6026,455.8315,455.8315,8422.0
2020-12-29 14:30:00,461.3,461.57,460.88,461.38,6410.0,456.0391,456.306,455.6239,456.1182,6410.0
2020-12-29 14:40:00,461.26,461.51,460.75,460.75,5182.0,455.9996,456.2467,455.4954,455.4954,5182.0
2020-12-29 14:50:00,461.04,461.73,461.04,461.21,9154.0,455.7821,456.4642,455.7821,455.9502,9154.0
2020-12-29 15:00:00,461.34,462.05,461.34,461.57,4430.0,456.0787,456.7806,456.0787,456.306,4430.0
2020-12-29 15:10:00,462.05,462.85,461.91,462.73,9175.0,456.7806,457.5714,456.6422,457.4528,9175.0
2020-12-29 15:20:00,462.71,463.32,462.43,463.09,5105.0,457.433,458.0361,457.1562,457.8087,5105.0
2020-12-29 15:30:00,463.01,463.19,462.71,462.97,12013.0,457.7296,457.9076,457.433,457.6901,12013.0
2020-12-29 15:40:00,462.9,463.23,462.59,462.89,19276.0,457.6209,457.9471,457.3144,457.611,19276.0
2020-12-29 15:50:00,463.03,463.82,462.87,463.11,57711.0,457.7494,458.5304,457.5912,457.8285,57711.0
2020-12-30 09:30:00,465.32,466.6,464.77,464.77,23254.0,460.0133,461.2787,459.4696,459.4696,23254.0
2020-12-30 09:40:00,464.92,465.0,463.31,464.64,9155.0,459.6178,459.6969,458.0262,459.341,9155.0
2020-12-30 09:50:00,464.99,465.1,463.41,464.09,11490.0,459.687,459.7958,458.1251,458.7973,11490.0
2020-12-30 10:00:00,464.03,465.43,464.03,465.0,5001.0,458.738,460.122,458.738,459.6969,5001.0
2020-12-30 10:10:00,464.31,465.32,463.97,465.01,6926.0,459.0148,460.0133,458.6787,459.7068,6926.0
2020-12-30 10:20:00,464.94,465.12,463.91,464.73,6363.0,459.6376,459.8156,458.6194,459.43,6363.0
2020-12-30 10:30:00,464.34,464.78,463.55,463.56,7910.0,459.0445,459.4794,458.2635,458.2734,7910.0
2020-12-30 10:40:00,463.92,464.59,463.77,463.81,8812.0,458.6292,459.2916,458.481,458.5205,8812.0
2020-12-30 10:50:00,463.77,463.77,462.34,462.97,7333.0,458.481,458.481,457.0673,457.6901,7333.0
2020-12-30 11:00:00,463.1,463.34,462.38,463.25,5351.0,457.8186,458.0559,457.1068,457.9669,5351.0
2020-12-30 11:10:00,463.0,463.09,462.61,463.01,6422.0,457.7197,457.8087,457.3342,457.7296,6422.0
2020-12-30 11:20:00,462.84,463.31,462.36,463.08,9468.0,457.5616,458.0262,457.087,457.7988,9468.0
2020-12-30 11:30:00,462.93,463.87,462.9,463.58,5295.0,457.6505,458.5798,457.6209,458.2931,5295.0
2020-12-30 11:40:00,463.29,463.44,462.59,463.16,5354.0,458.0064,458.1547,457.3144,457.8779,5354.0
2020-12-30 11:50:00,463.14,463.14,462.44,462.84,5526.0,457.8581,457.8581,457.1661,457.5616,5526.0
2020-12-30 12:00:00,462.83,463.05,462.52,462.89,6331.0,457.5517,457.7692,457.2452,457.611,6331.0
2020-12-30 12:10:00,462.77,462.84,462.32,462.68,4950.0,457.4924,457.5616,457.0475,457.4034,4950.0
2020-12-30 12:20:00,462.69,462.89,462.51,462.89,3087.0,457.4133,457.611,457.2353,457.611,3087.0
2020-12-30 12:30:00,462.76,463.32,462.52,463.31,5531.0,457.4825,458.0361,457.2452,458.0262,5531.0
2020-12-30 12:40:00,463.44,463.62,463.15,463.31,5933.0,458.1547,458.3327,457.868,458.0262,5933.0
2020-12-30 12:50:00,463.25,463.69,463.15,463.52,2181.0,457.9669,458.4019,457.868,458.2338,2181.0
2020-12-30 13:00:00,463.62,464.03,463.61,464.03,2787.0,458.3327,458.738,458.3228,458.738,2787.0
2020-12-30 13:10:00,464.01,464.29,463.95,464.13,4627.0,458.7182,458.995,458.6589,458.8369,4627.0
2020-12-30 13:20:00,464.03,464.05,463.38,463.46,4940.0,458.738,458.7578,458.0954,458.1745,4940.0
2020-12-30 13:30:00,463.29,463.66,463.15,463.5,2906.0,458.0064,458.3722,457.868,458.214,2906.0
2020-12-30 13:40:00,463.79,464.37,463.6,464.3,3919.0,458.5007,459.0741,458.3129,459.0049,3919.0
2020-12-30 13:50:00,464.27,464.29,463.78,463.84,9693.0,458.9753,458.995,458.4908,458.5502,9693.0
2020-12-30 14:00:00,463.72,463.78,463.08,463.13,6810.0,458.4315,458.4908,457.7988,457.8483,6810.0
2020-12-30 14:10:00,463.13,463.21,462.5,462.65,5943.0,457.8483,457.9273,457.2254,457.3737,5943.0
2020-12-30 14:20:00,462.68,463.13,462.67,462.97,3111.0,457.4034,457.8483,457.3935,457.6901,3111.0
2020-12-30 14:30:00,463.1,463.1,462.59,462.74,1472.0,457.8186,457.8186,457.3144,457.4627,1472.0
2020-12-30 14:40:00,462.61,462.9,462.61,462.88,4256.0,457.3342,457.6209,457.3342,457.6011,4256.0
2020-12-30 14:50:00,462.98,463.27,462.75,463.18,4043.0,457.7,457.9867,457.4726,457.8977,4043.0
2020-12-30 15:00:00,463.31,463.46,462.88,463.15,4675.0,458.0262,458.1745,457.6011,457.868,4675.0
2020-12-30 15:10:00,463.17,463.31,462.99,462.99,6346.0,457.8878,458.0262,457.7099,457.7099,6346.0
2020-12-30 15:20:00,463.09,463.56,463.08,463.56,8178.0,457.8087,458.2734,457.7988,458.2734,8178.0
2020-12-30 15:30:00,463.63,463.8,462.5,462.64,13156.0,458.3426,458.5106,457.2254,457.3638,13156.0
2020-12-30 15:40:00,462.58,462.75,461.61,462.55,24092.0,457.3045,457.4726,456.3456,457.2749,24092.0
2020-12-30 15:50:00,462.77,462.86,461.48,461.71,86148.0,457.4924,457.5813,456.2171,456.4445,86148.0
2020-12-31 09:30:00,461.57,463.95,460.61,460.84,23291.0,456.306,458.6589,455.357,455.5844,23291.0
2020-12-31 09:40:00,460.97,461.37,459.66,460.4,13043.0,455.7129,456.1083,454.4178,455.1494,13043.0
2020-12-31 09:50:00,459.56,462.0,459.53,461.87,10666.0,454.319,456.7311,454.2893,456.6026,10666.0
2020-12-31 10:00:00,462.01,463.77,461.85,463.52,13568.0,456.741,458.481,456.5829,458.2338,13568.0
2020-12-31 10:10:00,463.6,464.97,463.33,464.53,19434.0,458.3129,459.6673,458.046,459.2323,19434.0
2020-12-31 10:20:00,464.37,464.46,463.1,463.59,5975.0,459.0741,459.1631,457.8186,458.303,5975.0
2020-12-31 10:30:00,463.59,463.64,462.26,462.29,5951.0,458.303,458.3524,456.9882,457.0178,5951.0
2020-12-31 10:40:00,462.08,462.86,461.74,462.03,7936.0,456.8102,457.5813,456.4741,456.7608,7936.0
2020-12-31 10:50:00,461.97,462.0,461.2,461.96,19417.0,456.7015,456.7311,455.9403,456.6916,19417.0
2020-12-31 11:00:00,462.14,462.52,461.85,462.12,5861.0,456.8695,457.2452,456.5829,456.8498,5861.0
2020-12-31 11:10:00,462.12,462.35,461.42,462.11,7011.0,456.8498,457.0772,456.1578,456.8399,7011.0
2020-12-31 11:20:00,461.82,461.88,461.34,461.73,4965.0,456.5532,456.6125,456.0787,456.4642,4965.0
2020-12-31 11:30:00,461.85,461.85,461.04,461.04,4358.0,456.5829,456.5829,455.7821,455.7821,4358.0
2020-12-31 11:40:00,461.29,461.42,461.0,461.42,4217.0,456.0292,456.1578,455.7425,456.1578,4217.0
2020-12-31 11:50:00,461.47,462.24,461.47,461.79,5919.0,456.2072,456.9684,456.2072,456.5235,5919.0
2020-12-31 12:00:00,461.85,462.66,461.73,462.66,8051.0,456.5829,457.3836,456.4642,457.3836,8051.0
2020-12-31 12:10:00,462.62,462.72,462.41,462.6,5191.0,457.3441,457.4429,457.1365,457.3243,5191.0
2020-12-31 12:20:00,462.66,463.21,462.66,463.06,7876.0,457.3836,457.9273,457.3836,457.7791,7876.0
2020-12-31 12:30:00,463.15,463.27,462.53,462.87,4236.0,457.868,457.9867,457.2551,457.5912,4236.0
2020-12-31 12:40:00,462.7,463.02,462.54,462.68,4721.0,457.4232,457.7395,457.265,457.4034,4721.0
2020-12-31 12:50:00,462.41,462.63,462.0,462.13,4984.0,457.1365,457.354,456.7311,456.8597,4984.0
2020-12-31 13:00:00,462.25,462.25,461.7,461.86,4430.0,456.9783,456.9783,456.4346,456.5927,4430.0
2020-12-31 13:10:00,461.93,462.11,461.5,461.5,4293.0,456.6619,456.8399,456.2368,456.2368,4293.0
2020-12-31 13:20:00,461.61,461.61,461.14,461.3,6667.0,456.3456,456.3456,455.881,456.0391,6667.0
2020-12-31 13:30:00,461.36,462.05,461.35,462.0,6326.0,456.0984,456.7806,456.0886,456.7311,6326.0
2020-12-31 13:40:00,462.09,462.2,461.98,462.03,4573.0,456.8201,456.9289,456.7114,456.7608,4573.0
2020-12-31 13:50:00,462.15,462.54,461.88,462.43,5359.0,456.8794,457.265,456.6125,457.1562,5359.0
2020-12-31 14:00:00,462.58,462.74,462.0,462.12,5795.0,457.3045,457.4627,456.7311,456.8498,5795.0
2020-12-31 14:10:00,462.02,462.98,461.43,462.83,12219.0,456.7509,457.7,456.1676,457.5517,12219.0
2020-12-31 14:20:00,462.83,462.91,462.39,462.75,8079.0,457.5517,457.6308,457.1167,457.4726,8079.0
2020-12-31 14:30:00,462.77,463.4,462.58,463.22,11784.0,457.4924,458.1152,457.3045,457.9372,11784.0
2020-12-31 14:40:00,463.15,463.88,463.15,463.66,4467.0,457.868,458.5897,457.868,458.3722,4467.0
2020-12-31 14:50:00,463.65,463.82,463.14,463.56,5235.0,458.3623,458.5304,457.8581,458.2734,5235.0
2020-12-31 15:00:00,463.71,464.03,463.52,464.02,9674.0,458.4216,458.738,458.2338,458.7281,9674.0
2020-12-31 15:10:00,463.99,464.75,463.99,464.34,7260.0,458.6984,459.4498,458.6984,459.0445,7260.0
2020-12-31 15:20:00,464.58,464.98,464.1,464.81,6183.0,459.2817,459.6772,458.8072,459.5091,6183.0
2020-12-31 15:30:00,464.98,465.47,464.37,465.12,8071.0,459.6772,460.1616,459.0741,459.8156,8071.0
2020-12-31 15:40:00,465.2,465.5,464.74,464.82,17688.0,459.8946,460.1912,459.4399,459.519,17688.0
2020-12-31 15:50:00,464.57,466.23,464.57,465.56,83602.0,459.2718,460.9129,459.2718,460.2505,83602.0
2021-01-04 09:30:00,469.05,471.37,469.04,471.21,69386.0,463.7007,465.9943,463.6909,465.8361,69386.0
2021-01-04 09:40:00,471.19,474.98,470.19,474.63,43457.0,465.8163,469.5631,464.8277,469.2171,43457.0
2021-01-04 09:50:00,474.42,475.5,473.31,475.19,51600.0,469.0095,470.0772,467.9122,469.7707,51600.0
2021-01-04 10:00:00,475.45,475.66,474.07,475.41,30059.0,470.0278,470.2354,468.6635,469.9882,30059.0
2021-01-04 10:10:00,475.43,476.38,474.76,476.01,20106.0,470.008,470.9471,469.3456,470.5814,20106.0
2021-01-04 10:20:00,475.8,476.16,474.32,474.59,27052.0,470.3738,470.7297,468.9106,469.1776,27052.0
2021-01-04 10:30:00,474.77,474.77,471.87,472.69,22823.0,469.3555,469.3555,466.4886,467.2992,22823.0
2021-01-04 10:40:00,472.87,474.43,472.59,472.95,21813.0,467.4772,469.0194,467.2004,467.5563,21813.0
2021-01-04 10:50:00,473.1,473.21,470.23,470.35,33996.0,467.7046,467.8133,464.8673,464.9859,33996.0
2021-01-04 11:00:00,470.41,470.68,466.65,466.94,14038.0,465.0452,465.3122,461.3281,461.6148,14038.0
2021-01-04 11:10:00,466.62,469.13,466.34,469.13,20055.0,461.2985,463.7798,461.0216,463.7798,20055.0
2021-01-04 11:20:00,468.67,468.79,467.93,468.42,19470.0,463.3251,463.4437,462.5935,463.0779,19470.0
2021-01-04 11:30:00,468.22,468.85,467.8,468.35,20991.0,462.8802,463.503,462.465,463.0087,20991.0
2021-01-04 11:40:00,468.35,468.38,466.68,466.78,19037.0,463.0087,463.0384,461.3578,461.4566,19037.0
2021-01-04 11:50:00,466.67,466.67,465.0,465.31,29570.0,461.3479,461.3479,459.6969,460.0034,29570.0
2021-01-04 12:00:00,465.12,465.78,464.07,464.07,22858.0,459.8156,460.468,458.7775,458.7775,22858.0
2021-01-04 12:10:00,463.87,464.13,462.17,463.49,19585.0,458.5798,458.8369,456.8992,458.2042,19585.0
2021-01-04 12:20:00,463.27,465.03,463.13,464.7,17832.0,457.9867,459.7266,457.8483,459.4004,17832.0
2021-01-04 12:30:00,464.48,464.67,463.19,464.15,22521.0,459.1829,459.3707,457.9076,458.8566,22521.0
2021-01-04 12:40:00,464.3,464.3,462.79,463.2,26934.0,459.0049,459.0049,457.5121,457.9175,26934.0
2021-01-04 12:50:00,463.39,465.27,463.19,465.04,16542.0,458.1053,459.9639,457.9076,459.7365,16542.0
2021-01-04 13:00:00,464.95,466.54,464.95,466.54,11226.0,459.6475,461.2194,459.6475,461.2194,11226.0
2021-01-04 13:10:00,466.37,467.31,466.16,467.14,20925.0,461.0513,461.9806,460.8437,461.8125,20925.0
2021-01-04 13:20:00,467.0,468.15,466.97,467.83,17859.0,461.6741,462.811,461.6445,462.4947,17859.0
2021-01-04 13:30:00,467.71,467.75,467.0,467.35,11226.0,462.376,462.4156,461.6741,462.0201,11226.0
2021-01-04 13:40:00,467.62,468.12,467.26,467.76,18638.0,462.2871,462.7813,461.9312,462.4255,18638.0
2021-01-04 13:50:00,467.64,468.99,466.76,468.98,28616.0,462.3068,463.6414,461.4369,463.6315,28616.0
2021-01-04 14:00:00,469.04,469.06,468.0,468.06,18581.0,463.6909,463.7106,462.6627,462.722,18581.0
2021-01-04 14:10:00,467.86,468.05,467.41,468.02,13533.0,462.5243,462.7121,462.0794,462.6825,13533.0
2021-01-04 14:20:00,467.9,468.45,467.32,467.33,20610.0,462.5639,463.1076,461.9905,462.0004,20610.0
2021-01-04 14:30:00,467.39,467.78,466.08,466.46,18124.0,462.0597,462.4452,460.7646,461.1403,18124.0
2021-01-04 14:40:00,466.63,466.72,465.94,466.54,23929.0,461.3083,461.3973,460.6262,461.2194,23929.0
2021-01-04 14:50:00,466.55,469.15,466.52,469.09,22684.0,461.2293,463.7996,461.1996,463.7403,22684.0
2021-01-04 15:00:00,469.0,469.25,467.33,468.97,32529.0,463.6513,463.8985,462.0004,463.6217,32529.0
2021-01-04 15:10:00,469.03,470.45,469.03,469.6,38175.0,463.681,465.0848,463.681,464.2445,38175.0
2021-01-04 15:20:00,469.59,470.18,469.39,469.96,25957.0,464.2346,464.8179,464.0369,464.6004,25957.0
2021-01-04 15:30:00,469.91,471.47,469.13,470.52,69176.0,464.5509,466.0931,463.7798,465.154,69176.0
2021-01-04 15:40:00,470.54,473.05,470.4,472.5,51260.0,465.1737,467.6551,465.0353,467.1114,51260.0
2021-01-04 15:50:00,472.63,473.13,471.43,471.8,97975.0,467.2399,467.7342,466.0536,466.4194,97975.0
2021-01-05 09:30:00,472.0,474.06,471.26,474.06,73163.0,466.6171,468.6536,465.8855,468.6536,73163.0
2021-01-05 09:40:00,474.12,474.75,471.99,473.78,27686.0,468.7129,469.3357,466.6072,468.3768,27686.0
2021-01-05 09:50:00,473.67,475.98,473.59,475.7,22566.0,468.2681,470.5517,468.189,470.2749,22566.0
2021-01-05 10:00:00,475.79,477.2,475.6,476.39,30634.0,470.3639,471.7578,470.176,470.957,30634.0
2021-01-05 10:10:00,476.2,476.9,474.91,474.96,38009.0,470.7692,471.4612,469.4939,469.5433,38009.0
2021-01-05 10:20:00,474.96,475.43,473.79,474.76,26370.0,469.5433,470.008,468.3867,469.3456,26370.0
2021-01-05 10:30:00,475.0,475.23,472.3,472.55,35864.0,469.5829,469.8103,466.9137,467.1608,35864.0
2021-01-05 10:40:00,472.71,473.0,471.73,472.9,26454.0,467.319,467.6057,466.3502,467.5068,26454.0
2021-01-05 10:50:00,472.9,474.47,471.43,472.08,33686.0,467.5068,469.0589,466.0536,466.6962,33686.0
2021-01-05 11:00:00,472.12,472.5,471.53,471.58,24496.0,466.7357,467.1114,466.1525,466.2019,24496.0
2021-01-05 11:10:00,471.51,472.09,470.99,471.4,23621.0,466.1327,466.7061,465.6186,466.0239,23621.0
2021-01-05 11:20:00,471.44,474.05,471.44,474.05,25050.0,466.0635,468.6437,466.0635,468.6437,25050.0
2021-01-05 11:30:00,473.98,475.29,473.98,474.8,20187.0,468.5745,469.8696,468.5745,469.3852,20187.0
2021-01-05 11:40:00,474.92,475.52,474.55,474.65,23942.0,469.5038,470.097,469.138,469.2369,23942.0
2021-01-05 11:50:00,474.69,475.11,473.78,473.78,15493.0,469.2764,469.6916,468.3768,468.3768,15493.0
2021-01-05 12:00:00,473.87,475.53,473.77,475.38,27093.0,468.4658,470.1068,468.3669,469.9586,27093.0
2021-01-05 12:10:00,475.22,475.38,473.84,474.11,27852.0,469.8004,469.9586,468.4361,468.703,27852.0
2021-01-05 12:20:00,474.39,475.23,474.28,474.91,14855.0,468.9798,469.8103,468.8711,469.4939,14855.0
2021-01-05 12:30:00,474.97,475.29,474.86,475.29,18832.0,469.5532,469.8696,469.4445,469.8696,18832.0
2021-01-05 12:40:00,475.2,475.21,474.3,474.57,21586.0,469.7806,469.7905,468.8909,469.1578,21586.0
2021-01-05 12:50:00,474.56,475.67,474.48,475.65,18801.0,469.1479,470.2452,469.0688,470.2255,18801.0
2021-01-05 13:00:00,475.77,475.96,475.24,475.24,11940.0,470.3441,470.5319,469.8201,469.8201,11940.0
2021-01-05 13:10:00,475.35,475.47,474.95,475.03,20494.0,469.9289,470.0475,469.5335,469.6125,20494.0
2021-01-05 13:20:00,475.11,475.23,474.76,474.8,20042.0,469.6916,469.8103,469.3456,469.3852,20042.0
2021-01-05 13:30:00,474.87,475.61,474.76,475.5,11348.0,469.4544,470.1859,469.3456,470.0772,11348.0
2021-01-05 13:40:00,475.51,476.0,475.15,475.45,10746.0,470.0871,470.5715,469.7312,470.0278,10746.0
2021-01-05 13:50:00,475.39,475.58,475.01,475.12,13765.0,469.9684,470.1563,469.5928,469.7015,13765.0
2021-01-05 14:00:00,475.21,477.81,475.21,477.24,28448.0,469.7905,472.3608,469.7905,471.7973,28448.0
2021-01-05 14:10:00,477.27,478.39,477.26,478.39,18271.0,471.827,472.9342,471.8171,472.9342,18271.0
2021-01-05 14:20:00,478.31,480.32,478.19,480.22,34154.0,472.8551,474.8422,472.7365,474.7434,34154.0
2021-01-05 14:30:00,480.52,480.82,480.07,480.22,23308.0,475.0399,475.3365,474.5951,474.7434,23308.0
2021-01-05 14:40:00,480.22,481.96,480.22,481.55,32672.0,474.7434,476.4635,474.7434,476.0582,32672.0
2021-01-05 14:50:00,481.48,481.58,480.93,481.54,24246.0,475.989,476.0878,475.4453,476.0483,24246.0
2021-01-05 15:00:00,481.54,482.9,481.4,482.13,25013.0,476.0483,477.3928,475.9099,476.6316,25013.0
2021-01-05 15:10:00,482.04,482.04,480.76,480.97,27003.0,476.5426,476.5426,475.2772,475.4848,27003.0
2021-01-05 15:20:00,481.06,481.07,478.99,479.11,23377.0,475.5738,475.5837,473.5274,473.646,23377.0
2021-01-05 15:30:00,479.14,479.19,477.29,477.36,23795.0,473.6757,473.7251,471.8468,471.916,23795.0
2021-01-05 15:40:00,477.25,478.31,476.95,477.86,42515.0,471.8072,472.8551,471.5106,472.4103,42515.0
2021-01-05 15:50:00,478.18,478.22,476.23,477.7,104421.0,472.7266,472.7662,470.7989,472.2521,104421.0
2021-01-06 09:30:00,471.3,478.69,470.23,478.13,89898.0,465.9251,473.2308,464.8673,472.6772,89898.0
2021-01-06 09:40:00,478.3,480.13,477.02,478.32,36510.0,472.8453,474.6544,471.5798,472.865,36510.0
2021-01-06 09:50:00,478.28,479.28,477.04,477.28,43948.0,472.8255,473.8141,471.5996,471.8369,43948.0
2021-01-06 10:00:00,477.49,479.63,477.0,479.02,45303.0,472.0445,474.1601,471.5601,473.557,45303.0
2021-01-06 10:10:00,479.28,480.79,479.25,479.87,46607.0,473.8141,475.3069,473.7844,474.3973,46607.0
2021-01-06 10:20:00,479.92,481.2,479.64,480.43,20966.0,474.4468,475.7122,474.17,474.951,20966.0
2021-01-06 10:30:00,480.55,481.95,479.81,480.48,21581.0,475.0696,476.4536,474.338,475.0004,21581.0
2021-01-06 10:40:00,480.48,482.25,480.14,481.95,23010.0,475.0004,476.7502,474.6643,476.4536,23010.0
2021-01-06 10:50:00,481.85,482.53,481.48,481.77,20391.0,476.3548,477.027,475.989,476.2757,20391.0
2021-01-06 11:00:00,481.75,481.84,478.78,480.33,34314.0,476.2559,476.3449,473.3198,474.8521,34314.0
2021-01-06 11:10:00,480.64,481.15,479.81,481.07,25411.0,475.1586,475.6627,474.338,475.5837,25411.0
2021-01-06 11:20:00,481.11,481.42,479.9,480.95,26386.0,475.6232,475.9297,474.427,475.465,26386.0
2021-01-06 11:30:00,480.97,481.0,479.49,480.61,37539.0,475.4848,475.5145,474.0217,475.1289,37539.0
2021-01-06 11:40:00,480.48,482.6,480.39,482.6,35825.0,475.0004,477.0962,474.9114,477.0962,35825.0
2021-01-06 11:50:00,482.58,483.4,482.06,483.14,18814.0,477.0764,477.8871,476.5624,477.6301,18814.0
2021-01-06 12:00:00,483.32,484.23,482.94,483.96,14818.0,477.808,478.7076,477.4323,478.4407,14818.0
2021-01-06 12:10:00,483.97,484.73,483.82,484.42,18051.0,478.4506,479.2019,478.3023,478.8955,18051.0
2021-01-06 12:20:00,484.33,484.72,483.25,483.86,8306.0,478.8065,479.192,477.7388,478.3418,8306.0
2021-01-06 12:30:00,484.14,485.25,484.14,484.79,12441.0,478.6186,479.716,478.6186,479.2612,12441.0
2021-01-06 12:40:00,484.73,485.97,484.73,485.97,13979.0,479.2019,480.4278,479.2019,480.4278,13979.0
2021-01-06 12:50:00,485.79,486.76,485.49,486.63,23747.0,480.2498,481.2088,479.9533,481.0803,23747.0
2021-01-06 13:00:00,486.7,488.2,486.68,486.96,20307.0,481.1495,482.6323,481.1297,481.4065,20307.0
2021-01-06 13:10:00,487.0,487.51,486.01,486.99,20964.0,481.446,481.9502,480.4673,481.4361,20964.0
2021-01-06 13:20:00,486.63,487.38,486.4,487.14,8446.0,481.0803,481.8217,480.8529,481.5844,8446.0
2021-01-06 13:30:00,487.2,488.03,487.19,487.95,9756.0,481.6438,482.4643,481.6339,482.3852,9756.0
2021-01-06 13:40:00,487.86,488.48,487.09,487.39,11941.0,482.2962,482.9092,481.535,481.8316,11941.0
2021-01-06 13:50:00,487.34,487.83,486.96,487.7,13293.0,481.7822,482.2666,481.4065,482.138,13293.0
2021-01-06 14:00:00,487.89,489.82,487.89,489.65,23163.0,482.3259,484.2339,482.3259,484.0658,23163.0
2021-01-06 14:10:00,489.51,489.96,486.9,487.55,24673.0,483.9274,484.3723,481.3472,481.9898,24673.0
2021-01-06 14:20:00,488.16,488.8,486.2,486.41,15557.0,482.5928,483.2255,480.6552,480.8628,15557.0
2021-01-06 14:30:00,486.82,488.49,486.82,487.48,18687.0,481.2681,482.919,481.2681,481.9206,18687.0
2021-01-06 14:40:00,487.27,489.12,485.28,485.31,25802.0,481.713,483.5419,479.7456,479.7753,25802.0
2021-01-06 14:50:00,485.7,488.05,485.13,487.21,21078.0,480.1609,482.4841,479.5974,481.6536,21078.0
2021-01-06 15:00:00,487.15,487.22,485.17,486.0,21541.0,481.5943,481.6635,479.6369,480.4574,21541.0
2021-01-06 15:10:00,486.21,487.5,485.82,486.65,27125.0,480.665,481.9403,480.2795,481.1,27125.0
2021-01-06 15:20:00,487.04,487.24,484.79,486.41,21603.0,481.4856,481.6833,479.2612,480.8628,21603.0
2021-01-06 15:30:00,486.57,487.38,484.5,484.55,20890.0,481.0209,481.8217,478.9745,479.024,20890.0
2021-01-06 15:40:00,484.72,486.68,484.4,486.68,23678.0,479.192,481.1297,478.8757,481.1297,23678.0
2021-01-06 15:50:00,485.78,486.1,484.2,484.85,63382.0,480.2399,480.5563,478.678,479.3206,63382.0
2021-01-07 09:30:00,489.91,496.99,488.12,495.8,98814.0,484.3228,491.3221,482.5533,490.1457,98814.0
2021-01-07 09:40:00,495.15,499.89,493.34,499.89,57791.0,489.5031,494.189,487.7137,494.189,57791.0
2021-01-07 09:50:00,499.15,501.1,496.64,499.74,51769.0,493.4575,495.3852,490.9761,494.0407,51769.0
2021-01-07 10:00:00,499.61,503.02,499.28,501.97,43611.0,493.9122,497.2833,493.586,496.2453,43611.0
2021-01-07 10:10:00,501.7,502.95,500.66,501.47,53415.0,495.9784,497.2141,494.9502,495.751,53415.0
2021-01-07 10:20:00,501.45,503.17,500.53,500.93,25406.0,495.7312,497.4316,494.8217,495.2172,25406.0
2021-01-07 10:30:00,500.86,502.41,500.6,502.24,30193.0,495.148,496.6803,494.8909,496.5122,30193.0
2021-01-07 10:40:00,502.35,502.8,500.84,501.72,21551.0,496.621,497.0658,495.1282,495.9982,21551.0
2021-01-07 10:50:00,501.99,502.91,500.34,500.54,24517.0,496.2651,497.1746,494.6339,494.8316,24517.0
2021-01-07 11:00:00,500.67,500.95,499.87,500.47,22622.0,494.9601,495.2369,494.1693,494.7624,22622.0
2021-01-07 11:10:00,500.73,500.73,498.66,500.15,21368.0,495.0194,495.0194,492.9731,494.4461,21368.0
2021-01-07 11:20:00,500.35,500.39,499.28,500.03,20070.0,494.6438,494.6833,493.586,494.3274,20070.0
2021-01-07 11:30:00,500.18,501.67,500.18,501.39,15722.0,494.4757,495.9487,494.4757,495.6719,15722.0
2021-01-07 11:40:00,501.4,502.3,500.8,501.45,23266.0,495.6818,496.5715,495.0887,495.7312,23266.0
2021-01-07 11:50:00,501.44,501.44,500.39,501.24,15344.0,495.7214,495.7214,494.6833,495.5236,15344.0
2021-01-07 12:00:00,502.13,503.13,501.65,503.06,14704.0,496.4035,497.3921,495.929,497.3229,14704.0
2021-01-07 12:10:00,502.92,503.2,502.3,502.67,12787.0,497.1845,497.4613,496.5715,496.9373,12787.0
2021-01-07 12:20:00,502.64,502.71,501.62,501.62,20872.0,496.9077,496.9769,495.8993,495.8993,20872.0
2021-01-07 12:30:00,501.71,502.0,501.59,501.66,14557.0,495.9883,496.275,495.8696,495.9388,14557.0
2021-01-07 12:40:00,501.79,501.92,500.76,500.93,20864.0,496.0674,496.1959,495.0491,495.2172,20864.0
2021-01-07 12:50:00,501.07,503.93,500.94,503.79,18181.0,495.3556,498.183,495.2271,498.0446,18181.0
2021-01-07 13:00:00,503.86,504.58,503.02,503.34,14471.0,498.1138,498.8255,497.2833,497.5997,14471.0
2021-01-07 13:10:00,503.18,504.62,502.92,504.47,32690.0,497.4415,498.8651,497.1845,498.7168,32690.0
2021-01-07 13:20:00,504.57,505.41,504.37,505.19,33361.0,498.8157,499.6461,498.6179,499.4286,33361.0
2021-01-07 13:30:00,505.15,505.49,504.22,504.34,31821.0,499.389,499.7252,498.4696,498.5883,31821.0
2021-01-07 13:40:00,504.33,504.35,503.35,503.43,20015.0,498.5784,498.5982,497.6096,497.6887,20015.0
2021-01-07 13:50:00,503.4,503.84,502.95,503.54,14323.0,497.659,498.094,497.2141,497.7974,14323.0
2021-01-07 14:00:00,503.42,503.52,501.91,502.17,16126.0,497.6788,497.7776,496.186,496.443,16126.0
2021-01-07 14:10:00,501.94,502.03,500.0,500.04,28861.0,496.2156,496.3046,494.2978,494.3373,28861.0
2021-01-07 14:20:00,500.04,500.27,498.55,499.42,43958.0,494.3373,494.5647,492.8643,493.7244,43958.0
2021-01-07 14:30:00,499.42,500.0,498.73,499.21,23082.0,493.7244,494.2978,493.0423,493.5168,23082.0
2021-01-07 14:40:00,499.12,499.4,498.28,499.14,24651.0,493.4278,493.7046,492.5974,493.4476,24651.0
2021-01-07 14:50:00,499.09,499.59,498.85,499.27,33277.0,493.3982,493.8925,493.1609,493.5761,33277.0
2021-01-07 15:00:00,499.3,500.12,498.91,499.83,23942.0,493.6058,494.4164,493.2202,494.1297,23942.0
2021-01-07 15:10:00,499.76,499.83,497.46,498.25,35977.0,494.0605,494.1297,491.7867,492.5677,35977.0
2021-01-07 15:20:00,498.1,500.47,498.09,500.04,24792.0,492.4194,494.7624,492.4096,494.3373,24792.0
2021-01-07 15:30:00,500.08,502.09,499.91,501.64,34398.0,494.3769,496.3639,494.2088,495.9191,34398.0
2021-01-07 15:40:00,501.61,501.65,500.26,501.05,45959.0,495.8894,495.929,494.5548,495.3358,45959.0
2021-01-07 15:50:00,500.95,501.44,499.78,500.34,92459.0,495.2369,495.7214,494.0803,494.6339,92459.0
2021-01-08 09:30:00,509.88,517.33,508.62,516.18,116452.0,504.0651,511.4301,502.8195,510.2933,116452.0
2021-01-08 09:40:00,516.31,519.0,514.93,518.61,73071.0,510.4218,513.0811,509.0575,512.6955,73071.0
2021-01-08 09:50:00,518.75,518.75,515.49,515.92,43265.0,512.8339,512.8339,509.6111,510.0362,43265.0
2021-01-08 10:00:00,516.33,517.3,514.89,514.89,30056.0,510.4415,511.4005,509.018,509.018,30056.0
2021-01-08 10:10:00,514.97,517.49,514.79,517.28,34405.0,509.097,511.5883,508.9191,511.3807,34405.0
2021-01-08 10:20:00,517.42,517.77,514.46,514.68,67836.0,511.5191,511.8651,508.5929,508.8104,67836.0
2021-01-08 10:30:00,514.74,515.43,511.84,511.84,37164.0,508.8697,509.5518,506.0027,506.0027,37164.0
2021-01-08 10:40:00,511.87,513.46,511.84,512.66,29239.0,506.0324,507.6043,506.0027,506.8134,29239.0
2021-01-08 10:50:00,512.66,512.92,510.0,510.86,29877.0,506.8134,507.0704,504.1837,505.0339,29877.0
2021-01-08 11:00:00,510.66,511.47,509.44,510.56,27678.0,504.8362,505.637,503.6301,504.7373,27678.0
2021-01-08 11:10:00,510.65,510.78,508.8,509.54,13988.0,504.8263,504.9548,502.9974,503.729,13988.0
2021-01-08 11:20:00,509.52,512.73,509.47,512.2,23971.0,503.7092,506.8826,503.6598,506.3586,23971.0
2021-01-08 11:30:00,512.01,512.34,510.87,511.45,15108.0,506.1708,506.497,505.0438,505.6172,15108.0
2021-01-08 11:40:00,511.51,511.53,509.47,510.02,17095.0,505.6765,505.6963,503.6598,504.2035,17095.0
2021-01-08 11:50:00,509.95,510.4,509.07,510.22,16603.0,504.1343,504.5792,503.2643,504.4012,16603.0
2021-01-08 12:00:00,510.14,510.58,509.15,509.56,18597.0,504.3221,504.7571,503.3434,503.7487,18597.0
2021-01-08 12:10:00,509.49,510.05,509.01,509.74,13275.0,503.6795,504.2332,503.205,503.9267,13275.0
2021-01-08 12:20:00,509.57,509.84,508.91,509.21,13650.0,503.7586,504.0256,503.1062,503.4027,13650.0
2021-01-08 12:30:00,509.22,509.76,508.8,509.76,15389.0,503.4126,503.9465,502.9974,503.9465,15389.0
2021-01-08 12:40:00,509.79,509.89,507.77,508.92,22362.0,503.9761,504.075,501.9792,503.116,22362.0
2021-01-08 12:50:00,508.71,509.28,508.33,509.05,14313.0,502.9084,503.4719,502.5328,503.2446,14313.0
2021-01-08 13:00:00,509.08,509.08,507.16,507.76,20208.0,503.2742,503.2742,501.3761,501.9693,20208.0
2021-01-08 13:10:00,507.81,507.86,506.7,507.17,17064.0,502.0187,502.0681,500.9214,501.386,17064.0
2021-01-08 13:20:00,507.01,507.29,505.52,506.72,17823.0,501.2278,501.5046,499.7548,500.9411,17823.0
2021-01-08 13:30:00,506.55,506.63,503.05,503.05,31179.0,500.7731,500.8522,497.313,497.313,31179.0
2021-01-08 13:40:00,503.25,505.14,503.12,505.09,16229.0,497.5107,499.3792,497.3822,499.3297,16229.0
2021-01-08 13:50:00,505.31,506.96,505.31,506.11,13515.0,499.5472,501.1784,499.5472,500.3381,13515.0
2021-01-08 14:00:00,506.39,507.85,506.38,507.84,13621.0,500.6149,502.0582,500.605,502.0484,13621.0
2021-01-08 14:10:00,507.87,508.51,507.31,507.74,17378.0,502.078,502.7107,501.5244,501.9495,17378.0
2021-01-08 14:20:00,507.69,508.3,506.69,507.89,18809.0,501.9001,502.5031,500.9115,502.0978,18809.0
2021-01-08 14:30:00,507.97,508.99,507.97,508.51,22148.0,502.1769,503.1852,502.1769,502.7107,22148.0
2021-01-08 14:40:00,508.66,509.96,507.83,508.99,16778.0,502.859,504.1442,502.0385,503.1852,16778.0
2021-01-08 14:50:00,509.44,510.56,509.28,510.04,14403.0,503.6301,504.7373,503.4719,504.2233,14403.0
2021-01-08 15:00:00,509.93,510.85,509.82,510.74,15409.0,504.1145,505.024,504.0058,504.9153,15409.0
2021-01-08 15:10:00,510.56,511.29,510.05,511.29,19970.0,504.7373,505.459,504.2332,505.459,19970.0
2021-01-08 15:20:00,511.12,511.28,510.35,511.06,29428.0,505.291,505.4491,504.5297,505.2316,29428.0
2021-01-08 15:30:00,511.15,512.61,510.76,512.56,26894.0,505.3206,506.764,504.9351,506.7145,26894.0
2021-01-08 15:40:00,512.43,513.66,512.39,512.76,35322.0,506.586,507.802,506.5465,506.9123,35322.0
2021-01-08 15:50:00,512.97,513.66,511.71,512.22,106148.0,507.1199,507.802,505.8742,506.3784,106148.0
2021-01-11 09:30:00,508.99,513.2,508.96,510.3,74067.0,503.1852,507.3472,503.1556,504.4803,74067.0
2021-01-11 09:40:00,509.78,512.0,508.99,512.0,23139.0,503.9662,506.1609,503.1852,506.1609,23139.0
2021-01-11 09:50:00,511.41,514.2,511.29,513.31,26515.0,505.5776,508.3358,505.459,507.456,26515.0
2021-01-11 10:00:00,513.35,513.57,512.22,512.69,28454.0,507.4955,507.713,506.3784,506.8431,28454.0
2021-01-11 10:10:00,512.83,515.86,512.83,515.25,57888.0,506.9815,509.9769,506.9815,509.3739,57888.0
2021-01-11 10:20:00,515.18,515.74,514.36,515.4,8035.0,509.3047,509.8583,508.494,509.5221,8035.0
2021-01-11 10:30:00,515.5,516.46,515.17,516.32,13489.0,509.621,510.5701,509.2948,510.4317,13489.0
2021-01-11 10:40:00,516.28,516.31,515.33,515.33,31641.0,510.3921,510.4218,509.4529,509.4529,31641.0
2021-01-11 10:50:00,515.47,516.85,515.39,516.75,12394.0,509.5913,510.9556,509.5123,510.8567,12394.0
2021-01-11 11:00:00,516.92,517.4,516.7,516.7,31495.0,511.0248,511.4993,510.8073,510.8073,31495.0
2021-01-11 11:10:00,516.7,517.67,516.04,517.42,19237.0,510.8073,511.7663,510.1548,511.5191,19237.0
2021-01-11 11:20:00,517.67,518.65,517.25,518.28,25897.0,511.7663,512.7351,511.351,512.3693,25897.0
2021-01-11 11:30:00,518.26,518.26,517.59,517.86,16483.0,512.3495,512.3495,511.6872,511.9541,16483.0
2021-01-11 11:40:00,517.9,518.05,516.17,516.23,10745.0,511.9936,512.1419,510.2834,510.3427,10745.0
2021-01-11 11:50:00,516.32,518.1,516.27,517.88,12888.0,510.4317,512.1914,510.3822,511.9739,12888.0
2021-01-11 12:00:00,517.95,518.15,517.7,517.96,19662.0,512.0431,512.2408,511.7959,512.053,19662.0
2021-01-11 12:10:00,517.99,518.5,516.85,516.98,21832.0,512.0826,512.5868,510.9556,511.0841,21832.0
2021-01-11 12:20:00,517.13,517.57,516.37,516.37,14678.0,511.2324,511.6674,510.4811,510.4811,14678.0
2021-01-11 12:30:00,516.54,517.24,516.23,516.36,9907.0,510.6491,511.3412,510.3427,510.4712,9907.0
2021-01-11 12:40:00,516.13,516.5,515.92,516.25,7529.0,510.2438,510.6096,510.0362,510.3625,7529.0
2021-01-11 12:50:00,516.22,516.5,515.91,516.04,6675.0,510.3328,510.6096,510.0263,510.1548,6675.0
2021-01-11 13:00:00,516.19,516.67,516.02,516.25,10495.0,510.3031,510.7777,510.1351,510.3625,10495.0
2021-01-11 13:10:00,516.17,516.17,515.08,515.33,16662.0,510.2834,510.2834,509.2058,509.4529,16662.0
2021-01-11 13:20:00,515.22,515.33,513.2,513.9,16793.0,509.3442,509.4529,507.3472,508.0393,16793.0
2021-01-11 13:30:00,514.0,514.41,513.69,514.27,7543.0,508.1381,508.5434,507.8316,508.405,7543.0
2021-01-11 13:40:00,514.27,514.29,513.29,513.6,12608.0,508.405,508.4248,507.4362,507.7427,12608.0
2021-01-11 13:50:00,513.65,514.13,512.13,512.54,17875.0,507.7921,508.2666,506.2894,506.6948,17875.0
2021-01-11 14:00:00,512.54,512.64,510.69,511.86,13132.0,506.6948,506.7936,504.8659,506.0225,13132.0
2021-01-11 14:10:00,511.94,513.16,511.8,512.65,17035.0,506.1016,507.3077,505.9632,506.8035,17035.0
2021-01-11 14:20:00,513.07,513.91,512.76,513.53,9650.0,507.2187,508.0491,506.9123,507.6735,9650.0
2021-01-11 14:30:00,513.5,514.09,513.25,513.87,6126.0,507.6438,508.2271,507.3967,508.0096,6126.0
2021-01-11 14:40:00,514.06,514.29,513.9,514.08,15350.0,508.1974,508.4248,508.0393,508.2172,15350.0
2021-01-11 14:50:00,514.15,515.0,513.88,514.52,22506.0,508.2864,509.1267,508.0195,508.6522,22506.0
2021-01-11 15:00:00,514.43,515.07,514.39,514.9,18041.0,508.5632,509.1959,508.5237,509.0278,18041.0
2021-01-11 15:10:00,515.03,515.24,514.52,514.88,11893.0,509.1564,509.364,508.6522,509.0081,11893.0
2021-01-11 15:20:00,514.95,515.45,514.43,514.7,20469.0,509.0773,509.5716,508.5632,508.8301,20469.0
2021-01-11 15:30:00,514.68,515.3,514.2,514.23,22766.0,508.8104,509.4233,508.3358,508.3655,22766.0
2021-01-11 15:40:00,514.18,514.56,513.22,513.97,26697.0,508.3161,508.6917,507.367,508.1085,26697.0
2021-01-11 15:50:00,514.17,514.49,512.91,513.71,49594.0,508.3062,508.6225,507.0605,507.8514,49594.0
2021-01-12 09:30:00,512.27,515.7,512.14,513.03,96583.0,506.4278,509.8187,506.2993,507.1792,96583.0
2021-01-12 09:40:00,513.35,513.48,508.79,509.28,25197.0,507.4955,507.624,502.9875,503.4719,25197.0
2021-01-12 09:50:00,509.28,510.25,508.7,508.75,24898.0,503.4719,504.4309,502.8986,502.948,24898.0
2021-01-12 10:00:00,509.1,509.3,505.9,506.94,26153.0,503.294,503.4917,500.1305,501.1586,26153.0
2021-01-12 10:10:00,506.92,507.92,506.66,507.77,26832.0,501.1389,502.1275,500.8818,501.9792,26832.0
2021-01-12 10:20:00,507.67,508.2,506.27,507.73,34340.0,501.8803,502.4043,500.4963,501.9396,34340.0
2021-01-12 10:30:00,507.7,507.88,505.71,506.94,18969.0,501.91,502.0879,499.9427,501.1586,18969.0
2021-01-12 10:40:00,507.08,508.19,506.38,507.39,22559.0,501.297,502.3944,500.605,501.6035,22559.0
2021-01-12 10:50:00,507.8,508.32,506.84,506.93,17527.0,502.0088,502.5229,501.0598,501.1487,17527.0
2021-01-12 11:00:00,506.87,507.87,505.94,507.87,11031.0,501.0894,502.078,500.17,502.078,11031.0
2021-01-12 11:10:00,507.94,508.1,506.88,506.9,42804.0,502.1472,502.3054,501.0993,501.1191,42804.0
2021-01-12 11:20:00,506.7,506.81,505.49,505.7,11412.0,500.9214,501.0301,499.7252,499.9328,11412.0
2021-01-12 11:30:00,505.62,505.94,504.85,505.02,13468.0,499.8537,500.17,499.0925,499.2605,13468.0
2021-01-12 11:40:00,505.04,505.27,503.7,504.12,10527.0,499.2803,499.5077,497.9556,498.3708,10527.0
2021-01-12 11:50:00,504.25,504.29,502.53,502.72,44427.0,498.4993,498.5388,496.7989,496.9868,44427.0
2021-01-12 12:00:00,502.75,502.82,498.89,498.9,55809.0,497.0164,497.0856,493.2004,493.2103,55809.0
2021-01-12 12:10:00,498.9,499.71,498.13,498.25,108724.0,493.2103,494.0111,492.4491,492.5677,108724.0
2021-01-12 12:20:00,498.25,499.3,497.04,497.35,57790.0,492.5677,493.6058,491.3715,491.678,57790.0
2021-01-12 12:30:00,497.22,498.38,495.94,498.36,53913.0,491.5495,492.6962,490.2841,492.6765,53913.0
2021-01-12 12:40:00,498.48,499.92,498.47,499.25,17030.0,492.7951,494.2187,492.7852,493.5563,17030.0
2021-01-12 12:50:00,499.4,500.5,499.4,500.31,11263.0,493.7046,494.7921,493.7046,494.6042,11263.0
2021-01-12 13:00:00,500.31,501.75,500.26,500.95,12805.0,494.6042,496.0278,494.5548,495.2369,12805.0
2021-01-12 13:10:00,501.24,501.8,500.9,501.03,12505.0,495.5236,496.0772,495.1875,495.316,12505.0
2021-01-12 13:20:00,501.07,501.15,500.22,501.0,9862.0,495.3556,495.4347,494.5153,495.2864,9862.0
2021-01-12 13:30:00,501.29,502.96,501.29,502.94,10016.0,495.5731,497.224,495.5731,497.2042,10016.0
2021-01-12 13:40:00,502.7,503.0,502.68,502.93,15276.0,496.967,497.2636,496.9472,497.1944,15276.0
2021-01-12 13:50:00,502.84,502.97,501.91,502.15,24449.0,497.1054,497.2339,496.186,496.4233,24449.0
2021-01-12 14:00:00,502.01,502.48,500.84,501.17,37295.0,496.2849,496.7495,495.1282,495.4544,37295.0
2021-01-12 14:10:00,501.31,501.46,499.37,499.64,36265.0,495.5928,495.7411,493.675,493.9419,36265.0
2021-01-12 14:20:00,499.58,499.76,498.33,498.52,29216.0,493.8826,494.0605,492.6468,492.8347,29216.0
2021-01-12 14:30:00,498.57,499.39,498.46,498.85,12591.0,492.8841,493.6947,492.7753,493.1609,12591.0
2021-01-12 14:40:00,498.92,498.92,497.23,497.75,21726.0,493.2301,493.2301,491.5594,492.0734,21726.0
2021-01-12 14:50:00,497.75,498.9,497.37,498.9,13165.0,492.0734,493.2103,491.6978,493.2103,13165.0
2021-01-12 15:00:00,498.9,500.1,498.9,499.14,20614.0,493.2103,494.3966,493.2103,493.4476,20614.0
2021-01-12 15:10:00,499.05,499.33,498.28,498.9,15121.0,493.3586,493.6354,492.5974,493.2103,15121.0
2021-01-12 15:20:00,499.06,499.42,498.7,498.71,16283.0,493.3685,493.7244,493.0126,493.0225,16283.0
2021-01-12 15:30:00,498.69,499.35,497.89,499.11,22680.0,493.0027,493.6552,492.2118,493.4179,22680.0
2021-01-12 15:40:00,499.02,499.67,498.97,499.55,36625.0,493.329,493.9715,493.2795,493.8529,36625.0
2021-01-12 15:50:00,499.36,499.56,498.7,498.7,54128.0,493.6651,493.8628,493.0126,493.0126,54128.0
2021-01-13 09:30:00,500.0,505.0,499.85,499.99,48590.0,494.2978,499.2408,494.1495,494.2879,48590.0
2021-01-13 09:40:00,500.55,501.87,499.77,501.56,31478.0,494.8415,496.1464,494.0704,495.84,31478.0
2021-01-13 09:50:00,501.59,503.51,501.59,503.13,21438.0,495.8696,497.7677,495.8696,497.3921,21438.0
2021-01-13 10:00:00,503.02,503.39,501.05,501.59,19498.0,497.2833,497.6491,495.3358,495.8696,19498.0
2021-01-13 10:10:00,501.92,502.8,501.92,501.96,22057.0,496.1959,497.0658,496.1959,496.2354,22057.0
2021-01-13 10:20:00,501.85,503.84,501.65,503.04,34346.0,496.1267,498.094,495.929,497.3031,34346.0
2021-01-13 10:30:00,502.87,504.34,502.87,504.13,22289.0,497.135,498.5883,497.135,498.3807,22289.0
2021-01-13 10:40:00,504.16,504.42,503.77,504.01,15726.0,498.4103,498.6674,498.0248,498.262,15726.0
2021-01-13 10:50:00,504.13,504.22,503.57,503.7,17740.0,498.3807,498.4696,497.8271,497.9556,17740.0
2021-01-13 11:00:00,503.75,504.03,503.26,503.37,11342.0,498.005,498.2818,497.5206,497.6293,11342.0
2021-01-13 11:10:00,503.34,503.82,502.98,503.7,16546.0,497.5997,498.0742,497.2438,497.9556,16546.0
2021-01-13 11:20:00,503.58,503.89,502.89,502.89,11907.0,497.8369,498.1434,497.1548,497.1548,11907.0
2021-01-13 11:30:00,503.0,503.29,502.39,503.28,23713.0,497.2636,497.5503,496.6605,497.5404,23713.0
2021-01-13 11:40:00,503.21,503.7,503.13,503.55,19320.0,497.4712,497.9556,497.3921,497.8073,19320.0
2021-01-13 11:50:00,503.6,504.64,503.44,504.64,15959.0,497.8567,498.8849,497.6985,498.8849,15959.0
2021-01-13 12:00:00,504.49,504.76,504.32,504.41,6632.0,498.7366,499.0035,498.5685,498.6575,6632.0
2021-01-13 12:10:00,504.49,504.53,503.91,504.41,10657.0,498.7366,498.7761,498.1632,498.6575,10657.0
2021-01-13 12:20:00,504.44,504.54,503.91,503.98,11859.0,498.6871,498.786,498.1632,498.2324,11859.0
2021-01-13 12:30:00,504.06,504.06,503.65,503.97,12218.0,498.3115,498.3115,497.9061,498.2225,12218.0
2021-01-13 12:40:00,504.08,504.11,503.79,503.89,12419.0,498.3312,498.3609,498.0446,498.1434,12419.0
2021-01-13 12:50:00,503.8,504.29,503.78,504.19,23852.0,498.0544,498.5388,498.0347,498.44,23852.0
2021-01-13 13:00:00,504.04,504.08,503.64,503.8,10542.0,498.2917,498.3312,497.8963,498.0544,10542.0
2021-01-13 13:10:00,503.79,504.32,503.67,503.67,19006.0,498.0446,498.5685,497.9259,497.9259,19006.0
2021-01-13 13:20:00,503.56,504.15,503.3,503.55,32665.0,497.8172,498.4004,497.5601,497.8073,32665.0
2021-01-13 13:30:00,503.55,503.78,502.82,502.96,12698.0,497.8073,498.0347,497.0856,497.224,12698.0
2021-01-13 13:40:00,502.83,502.83,502.05,502.11,8212.0,497.0955,497.0955,496.3244,496.3837,8212.0
2021-01-13 13:50:00,502.11,502.25,501.44,501.75,11572.0,496.3837,496.5221,495.7214,496.0278,11572.0
2021-01-13 14:00:00,501.69,503.97,501.21,503.66,18408.0,495.9685,498.2225,495.494,497.916,18408.0
2021-01-13 14:10:00,503.83,503.83,503.1,503.18,11066.0,498.0841,498.0841,497.3624,497.4415,11066.0
2021-01-13 14:20:00,503.04,503.84,503.02,503.77,13353.0,497.3031,498.094,497.2833,498.0248,13353.0
2021-01-13 14:30:00,503.76,504.19,503.34,503.61,17183.0,498.0149,498.44,497.5997,497.8666,17183.0
2021-01-13 14:40:00,503.52,503.52,502.95,503.1,9212.0,497.7776,497.7776,497.2141,497.3624,9212.0
2021-01-13 14:50:00,503.09,503.74,503.03,503.56,21925.0,497.3525,497.9951,497.2932,497.8172,21925.0
2021-01-13 15:00:00,503.73,503.94,503.34,503.35,10157.0,497.9852,498.1928,497.5997,497.6096,10157.0
2021-01-13 15:10:00,503.34,504.02,503.34,503.57,13342.0,497.5997,498.2719,497.5997,497.8271,13342.0
2021-01-13 15:20:00,503.48,503.5,502.64,502.75,15842.0,497.7381,497.7579,496.9077,497.0164,15842.0
2021-01-13 15:30:00,502.57,502.91,502.07,502.17,19922.0,496.8385,497.1746,496.3442,496.443,19922.0
2021-01-13 15:40:00,502.35,502.93,502.15,502.16,26361.0,496.621,497.1944,496.4233,496.4331,26361.0
2021-01-13 15:50:00,502.25,502.35,501.26,501.86,52405.0,496.5221,496.621,495.5434,496.1366,52405.0
2021-01-14 09:30:00,502.0,505.51,502.0,505.5,54673.0,496.275,499.7449,496.275,499.735,54673.0
2021-01-14 09:40:00,505.4,506.61,504.97,506.36,16743.0,499.6362,500.8324,499.2111,500.5852,16743.0
2021-01-14 09:50:00,506.59,507.32,505.43,506.21,17606.0,500.8126,501.5343,499.6658,500.437,17606.0
2021-01-14 10:00:00,506.8,506.92,505.0,505.37,24587.0,501.0202,501.1389,499.2408,499.6065,24587.0
2021-01-14 10:10:00,505.43,505.5,504.06,504.7,20448.0,499.6658,499.735,498.3115,498.9442,20448.0
2021-01-14 10:20:00,504.89,505.03,504.07,504.8,13297.0,499.132,499.2704,498.3214,499.043,13297.0
2021-01-14 10:30:00,504.86,505.0,503.34,503.9,14552.0,499.1023,499.2408,497.5997,498.1533,14552.0
2021-01-14 10:40:00,503.8,505.04,503.78,503.78,15081.0,498.0544,499.2803,498.0347,498.0347,15081.0
2021-01-14 10:50:00,503.8,504.37,503.1,503.22,9880.0,498.0544,498.6179,497.3624,497.4811,9880.0
2021-01-14 11:00:00,503.05,503.13,502.21,502.72,14852.0,497.313,497.3921,496.4826,496.9868,14852.0
2021-01-14 11:10:00,502.81,503.37,502.64,502.64,15723.0,497.0757,497.6293,496.9077,496.9077,15723.0
2021-01-14 11:20:00,502.68,502.71,502.0,502.08,12673.0,496.9472,496.9769,496.275,496.3541,12673.0
2021-01-14 11:30:00,502.13,502.67,501.63,502.47,15332.0,496.4035,496.9373,495.9092,496.7396,15332.0
2021-01-14 11:40:00,502.48,503.99,502.47,503.26,18807.0,496.7495,498.2423,496.7396,497.5206,18807.0
2021-01-14 11:50:00,503.17,503.34,501.98,502.41,13705.0,497.4316,497.5997,496.2552,496.6803,13705.0
2021-01-14 12:00:00,502.34,503.29,502.28,503.04,13307.0,496.6111,497.5503,496.5518,497.3031,13307.0
2021-01-14 12:10:00,503.03,503.48,502.62,503.48,15854.0,497.2932,497.7381,496.8879,497.7381,15854.0
2021-01-14 12:20:00,503.43,503.89,503.25,503.83,7362.0,497.6887,498.1434,497.5107,498.0841,7362.0
2021-01-14 12:30:00,503.91,503.91,502.85,503.0,12707.0,498.1632,498.1632,497.1153,497.2636,12707.0
2021-01-14 12:40:00,502.86,503.21,502.46,503.09,8629.0,497.1252,497.4712,496.7297,497.3525,8629.0
2021-01-14 12:50:00,503.19,503.9,503.14,503.8,6147.0,497.4514,498.1533,497.402,498.0544,6147.0
2021-01-14 13:00:00,503.75,503.75,502.98,503.16,6454.0,498.005,498.005,497.2438,497.4217,6454.0
2021-01-14 13:10:00,503.19,503.19,502.48,502.61,7324.0,497.4514,497.4514,496.7495,496.878,7324.0
2021-01-14 13:20:00,502.52,502.88,502.28,502.51,9462.0,496.789,497.1449,496.5518,496.7791,9462.0
2021-01-14 13:30:00,502.43,502.56,501.64,502.27,12486.0,496.7001,496.8286,495.9191,496.5419,12486.0
2021-01-14 13:40:00,502.13,502.45,501.71,501.81,11338.0,496.4035,496.7198,495.9883,496.0871,11338.0
2021-01-14 13:50:00,501.88,502.04,501.35,501.53,7195.0,496.1563,496.3145,495.6324,495.8103,7195.0
2021-01-14 14:00:00,501.41,502.09,501.36,501.69,8781.0,495.6917,496.3639,495.6423,495.9685,8781.0
2021-01-14 14:10:00,501.72,502.21,501.44,502.21,9738.0,495.9982,496.4826,495.7214,496.4826,9738.0
2021-01-14 14:20:00,502.27,502.92,502.1,502.92,12099.0,496.5419,497.1845,496.3738,497.1845,12099.0
2021-01-14 14:30:00,502.87,503.1,502.53,502.83,14703.0,497.135,497.3624,496.7989,497.0955,14703.0
2021-01-14 14:40:00,502.82,502.94,502.25,502.58,17212.0,497.0856,497.2042,496.5221,496.8484,17212.0
2021-01-14 14:50:00,502.63,502.68,500.88,500.99,20305.0,496.8978,496.9472,495.1677,495.2765,20305.0
2021-01-14 15:00:00,500.99,501.11,499.77,499.77,16958.0,495.2765,495.3951,494.0704,494.0704,16958.0
2021-01-14 15:10:00,499.92,500.08,498.31,498.31,16385.0,494.2187,494.3769,492.627,492.627,16385.0
2021-01-14 15:20:00,498.19,499.4,498.0,498.92,24558.0,492.5084,493.7046,492.3206,493.2301,24558.0
2021-01-14 15:30:00,498.84,499.66,498.41,498.49,26103.0,493.151,493.9617,492.7259,492.805,26103.0
2021-01-14 15:40:00,498.44,498.64,497.38,497.58,30762.0,492.7556,492.9533,491.7077,491.9054,30762.0
2021-01-14 15:50:00,497.54,497.54,496.06,496.91,84574.0,491.8658,491.8658,490.4027,491.243,84574.0
2021-01-15 09:30:00,497.33,506.07,497.0,505.58,179473.0,491.6582,500.2985,491.332,499.8141,179473.0
2021-01-15 09:40:00,505.57,509.66,505.57,509.45,39092.0,499.8043,503.8476,499.8043,503.64,39092.0
2021-01-15 09:50:00,509.36,510.83,509.3,510.71,38953.0,503.551,505.0043,503.4917,504.8856,38953.0
2021-01-15 10:00:00,510.71,511.51,506.35,506.94,30463.0,504.8856,505.6765,500.5754,501.1586,30463.0
2021-01-15 10:10:00,506.89,507.83,503.55,504.13,24493.0,501.1092,502.0385,497.8073,498.3807,24493.0
2021-01-15 10:20:00,503.92,503.92,502.27,503.29,17621.0,498.1731,498.1731,496.5419,497.5503,17621.0
2021-01-15 10:30:00,503.11,506.78,502.85,506.29,17869.0,497.3723,501.0005,497.1153,500.516,17869.0
2021-01-15 10:40:00,506.13,506.47,504.02,504.44,18909.0,500.3579,500.694,498.2719,498.6871,18909.0
2021-01-15 10:50:00,504.58,505.49,502.73,503.35,13977.0,498.8255,499.7252,496.9966,497.6096,13977.0
2021-01-15 11:00:00,503.4,503.42,500.64,502.51,18093.0,497.659,497.6788,494.9305,496.7791,18093.0
2021-01-15 11:10:00,502.51,503.55,502.25,503.4,14105.0,496.7791,497.8073,496.5221,497.659,14105.0
2021-01-15 11:20:00,503.49,504.58,502.76,504.31,11644.0,497.748,498.8255,497.0263,498.5586,11644.0
2021-01-15 11:30:00,504.49,506.3,504.37,506.08,22794.0,498.7366,500.5259,498.6179,500.3084,22794.0
2021-01-15 11:40:00,506.01,506.48,504.47,504.47,11797.0,500.2392,500.7039,498.7168,498.7168,11797.0
2021-01-15 11:50:00,504.56,504.57,503.17,504.07,10536.0,498.8058,498.8157,497.4316,498.3214,10536.0
2021-01-15 12:00:00,503.71,504.27,502.92,504.02,8924.0,497.9655,498.5191,497.1845,498.2719,8924.0
2021-01-15 12:10:00,503.89,504.77,503.27,504.77,10632.0,498.1434,499.0134,497.5305,499.0134,10632.0
2021-01-15 12:20:00,504.47,504.47,503.5,503.53,7415.0,498.7168,498.7168,497.7579,497.7875,7415.0
2021-01-15 12:30:00,503.38,503.68,502.46,502.46,6781.0,497.6392,497.9358,496.7297,496.7297,6781.0
2021-01-15 12:40:00,502.68,503.38,502.65,502.74,11799.0,496.9472,497.6392,496.9176,497.0065,11799.0
2021-01-15 12:50:00,502.74,502.97,502.23,502.87,8451.0,497.0065,497.2339,496.5023,497.135,8451.0
2021-01-15 13:00:00,502.82,502.99,502.55,502.72,7983.0,497.0856,497.2537,496.8187,496.9868,7983.0
2021-01-15 13:10:00,502.66,503.8,502.22,503.6,16777.0,496.9274,498.0544,496.4925,497.8567,16777.0
2021-01-15 13:20:00,503.68,504.79,503.68,504.68,9108.0,497.9358,499.0331,497.9358,498.9244,9108.0
2021-01-15 13:30:00,504.51,504.57,503.59,504.1,21804.0,498.7563,498.8157,497.8468,498.351,21804.0
2021-01-15 13:40:00,504.18,504.73,503.95,504.19,9801.0,498.4301,498.9738,498.2027,498.44,9801.0
2021-01-15 13:50:00,504.11,504.44,503.67,503.72,9078.0,498.3609,498.6871,497.9259,497.9753,9078.0
2021-01-15 14:00:00,503.88,503.97,503.11,503.17,14318.0,498.1335,498.2225,497.3723,497.4316,14318.0
2021-01-15 14:10:00,503.21,503.61,502.95,503.34,14232.0,497.4712,497.8666,497.2141,497.5997,14232.0
2021-01-15 14:20:00,503.18,503.31,502.6,503.28,10912.0,497.4415,497.57,496.8681,497.5404,10912.0
2021-01-15 14:30:00,503.25,504.85,503.25,504.69,12722.0,497.5107,499.0925,497.5107,498.9343,12722.0
2021-01-15 14:40:00,504.68,506.14,504.68,506.14,8642.0,498.9244,500.3678,498.9244,500.3678,8642.0
2021-01-15 14:50:00,506.07,506.07,504.86,504.86,25631.0,500.2985,500.2985,499.1023,499.1023,25631.0
2021-01-15 15:00:00,504.81,505.34,504.16,504.31,11101.0,499.0529,499.5769,498.4103,498.5586,11101.0
2021-01-15 15:10:00,504.46,506.09,504.42,505.4,22300.0,498.7069,500.3183,498.6674,499.6362,22300.0
2021-01-15 15:20:00,505.22,505.48,503.36,503.46,15838.0,499.4582,499.7153,497.6195,497.7183,15838.0
2021-01-15 15:30:00,503.48,503.94,502.69,503.54,25184.0,497.7381,498.1928,496.9571,497.7974,25184.0
2021-01-15 15:40:00,503.56,504.72,502.97,503.38,28778.0,497.8172,498.9639,497.2339,497.6392,28778.0
2021-01-15 15:50:00,503.67,503.84,502.83,503.12,55602.0,497.9259,498.094,497.0955,497.3822,55602.0
2021-01-19 09:30:00,510.0,511.49,504.61,507.9,91779.0,504.1837,505.6567,498.8552,502.1077,91779.0
2021-01-19 09:40:00,507.37,507.58,503.1,503.6,24273.0,501.5837,501.7913,497.3624,497.8567,24273.0
2021-01-19 09:50:00,503.23,508.27,503.23,508.24,16001.0,497.4909,502.4735,497.4909,502.4438,16001.0
2021-01-19 10:00:00,508.11,511.69,507.75,511.66,37820.0,502.3153,505.8545,501.9594,505.8248,37820.0
2021-01-19 10:10:00,511.52,513.97,511.52,512.83,40362.0,505.6864,508.1085,505.6864,506.9815,40362.0
2021-01-19 10:20:00,512.83,513.63,512.05,513.11,18192.0,506.9815,507.7723,506.2104,507.2583,18192.0
2021-01-19 10:30:00,512.98,513.26,510.9,511.42,22412.0,507.1297,507.4066,505.0735,505.5875,22412.0
2021-01-19 10:40:00,511.28,513.78,511.22,513.62,19700.0,505.4491,507.9206,505.3898,507.7624,19700.0
2021-01-19 10:50:00,513.65,513.88,509.73,509.74,25764.0,507.7921,508.0195,503.9168,503.9267,25764.0
2021-01-19 11:00:00,509.83,509.86,508.35,509.32,23363.0,504.0157,504.0453,502.5525,503.5115,23363.0
2021-01-19 11:10:00,509.44,509.5,507.85,507.98,16573.0,503.6301,503.6894,502.0582,502.1868,16573.0
2021-01-19 11:20:00,508.02,509.09,506.39,509.06,32718.0,502.2263,503.2841,500.6149,503.2544,32718.0
2021-01-19 11:30:00,508.93,510.3,508.5,509.86,34003.0,503.1259,504.4803,502.7008,504.0453,34003.0
2021-01-19 11:40:00,509.93,510.1,508.68,509.33,15807.0,504.1145,504.2826,502.8788,503.5214,15807.0
2021-01-19 11:50:00,509.22,510.47,508.25,508.42,47871.0,503.4126,504.6484,502.4537,502.6217,47871.0
2021-01-19 12:00:00,508.29,508.31,507.03,507.03,12553.0,502.4932,502.513,501.2476,501.2476,12553.0
2021-01-19 12:10:00,507.12,507.32,506.58,506.58,9252.0,501.3366,501.5343,500.8027,500.8027,9252.0
2021-01-19 12:20:00,506.58,506.75,506.06,506.64,9253.0,500.8027,500.9708,500.2887,500.862,9253.0
2021-01-19 12:30:00,506.9,507.1,506.37,506.52,10060.0,501.1191,501.3168,500.5951,500.7434,10060.0
2021-01-19 12:40:00,506.47,507.41,506.33,507.01,15678.0,500.694,501.6233,500.5556,501.2278,15678.0
2021-01-19 12:50:00,506.89,507.01,506.43,506.91,13036.0,501.1092,501.2278,500.6544,501.129,13036.0
2021-01-19 13:00:00,506.86,507.49,506.65,507.49,7891.0,501.0795,501.7024,500.8719,501.7024,7891.0
2021-01-19 13:10:00,507.61,507.91,506.94,506.95,18605.0,501.821,502.1176,501.1586,501.1685,18605.0
2021-01-19 13:20:00,506.81,507.49,506.55,506.67,9795.0,501.0301,501.7024,500.7731,500.8917,9795.0
2021-01-19 13:30:00,506.81,506.93,505.86,505.94,16626.0,501.0301,501.1487,500.0909,500.17,16626.0
2021-01-19 13:40:00,505.88,505.96,505.34,505.96,7564.0,500.1107,500.1898,499.5769,500.1898,7564.0
2021-01-19 13:50:00,506.13,506.79,505.98,506.73,6922.0,500.3579,501.0103,500.2096,500.951,6922.0
2021-01-19 14:00:00,506.88,508.28,506.77,508.19,11327.0,501.0993,502.4833,500.9906,502.3944,11327.0
2021-01-19 14:10:00,508.2,508.21,506.96,506.96,17683.0,502.4043,502.4141,501.1784,501.1784,17683.0
2021-01-19 14:20:00,506.96,507.27,506.08,506.14,17605.0,501.1784,501.4849,500.3084,500.3678,17605.0
2021-01-19 14:30:00,506.13,506.19,505.3,505.98,15614.0,500.3579,500.4172,499.5373,500.2096,15614.0
2021-01-19 14:40:00,506.07,506.76,506.05,506.69,7853.0,500.2985,500.9807,500.2788,500.9115,7853.0
2021-01-19 14:50:00,506.78,507.59,506.76,507.44,13425.0,501.0005,501.8012,500.9807,501.6529,13425.0
2021-01-19 15:00:00,507.49,507.74,507.14,507.29,15304.0,501.7024,501.9495,501.3563,501.5046,15304.0
2021-01-19 15:10:00,507.35,507.59,506.86,507.42,10122.0,501.564,501.8012,501.0795,501.6332,10122.0
2021-01-19 15:20:00,507.44,507.5,507.0,507.16,11506.0,501.6529,501.7122,501.2179,501.3761,11506.0
2021-01-19 15:30:00,507.17,507.69,507.17,507.64,19219.0,501.386,501.9001,501.386,501.8506,19219.0
2021-01-19 15:40:00,507.6,508.29,507.22,507.55,30471.0,501.8111,502.4932,501.4354,501.7617,30471.0
2021-01-19 15:50:00,507.65,508.22,507.08,507.53,42847.0,501.8605,502.424,501.297,501.7419,42847.0
2021-01-20 09:30:00,509.66,511.68,509.41,511.21,66527.0,503.8476,505.8446,503.6005,505.3799,66527.0
2021-01-20 09:40:00,511.19,514.18,510.67,513.57,23685.0,505.3602,508.3161,504.8461,507.713,23685.0
2021-01-20 09:50:00,513.8,515.63,513.8,515.14,19504.0,507.9404,509.7495,507.9404,509.2651,19504.0
2021-01-20 10:00:00,515.37,517.9,515.37,516.04,25967.0,509.4925,511.9936,509.4925,510.1548,25967.0
2021-01-20 10:10:00,516.53,517.57,515.74,517.4,21557.0,510.6393,511.6674,509.8583,511.4993,21557.0
2021-01-20 10:20:00,517.49,517.59,516.38,516.96,25192.0,511.5883,511.6872,510.491,511.0644,25192.0
2021-01-20 10:30:00,516.82,517.27,516.45,516.79,17712.0,510.926,511.3708,510.5602,510.8963,17712.0
2021-01-20 10:40:00,516.78,517.0,515.55,516.22,13999.0,510.8864,511.1039,509.6704,510.3328,13999.0
2021-01-20 10:50:00,515.97,516.66,514.62,514.7,19625.0,510.0856,510.7678,508.751,508.8301,19625.0
2021-01-20 11:00:00,514.7,516.38,513.77,515.72,15701.0,508.8301,510.491,507.9107,509.8385,15701.0
2021-01-20 11:10:00,515.71,516.18,515.22,515.98,12306.0,509.8286,510.2933,509.3442,510.0955,12306.0
2021-01-20 11:20:00,516.15,516.57,515.82,515.83,10117.0,510.2636,510.6788,509.9374,509.9472,10117.0
2021-01-20 11:30:00,515.8,516.02,515.5,515.82,13130.0,509.9176,510.1351,509.621,509.9374,13130.0
2021-01-20 11:40:00,515.91,516.51,515.91,516.51,8158.0,510.0263,510.6195,510.0263,510.6195,8158.0
2021-01-20 11:50:00,516.68,517.0,516.41,516.81,6534.0,510.7875,511.1039,510.5206,510.9161,6534.0
2021-01-20 12:00:00,516.88,517.46,516.88,517.44,7607.0,510.9853,511.5587,510.9853,511.5389,7607.0
2021-01-20 12:10:00,517.38,517.8,517.32,517.61,11464.0,511.4796,511.8948,511.4202,511.7069,11464.0
2021-01-20 12:20:00,517.54,517.54,516.49,517.07,14037.0,511.6377,511.6377,510.5997,511.1731,14037.0
2021-01-20 12:30:00,517.06,518.0,516.96,517.88,8657.0,511.1632,512.0925,511.0644,511.9739,8657.0
2021-01-20 12:40:00,517.8,518.19,517.65,517.97,17375.0,511.8948,512.2803,511.7465,512.0628,17375.0
2021-01-20 12:50:00,518.14,518.81,517.59,518.67,11772.0,512.2309,512.8933,511.6872,512.7549,11772.0
2021-01-20 13:00:00,518.79,519.74,518.65,519.67,14003.0,512.8735,513.8127,512.7351,513.7434,14003.0
2021-01-20 13:10:00,519.73,519.76,519.11,519.4,9536.0,513.8028,513.8324,513.1898,513.4765,9536.0
2021-01-20 13:20:00,519.47,519.47,518.35,518.62,13362.0,513.5457,513.5457,512.4385,512.7054,13362.0
2021-01-20 13:30:00,518.58,518.6,517.59,517.84,15831.0,512.6659,512.6857,511.6872,511.9343,15831.0
2021-01-20 13:40:00,517.74,517.92,516.37,516.4,9120.0,511.8355,512.0134,510.4811,510.5107,9120.0
2021-01-20 13:50:00,516.48,516.99,516.31,516.92,10420.0,510.5898,511.094,510.4218,511.0248,10420.0
2021-01-20 14:00:00,516.83,517.08,516.56,516.84,12449.0,510.9358,511.183,510.6689,510.9457,12449.0
2021-01-20 14:10:00,516.7,517.08,515.9,516.41,15383.0,510.8073,511.183,510.0164,510.5206,15383.0
2021-01-20 14:20:00,516.31,517.12,516.25,517.08,8220.0,510.4218,511.2225,510.3625,511.183,8220.0
2021-01-20 14:30:00,517.26,517.74,517.25,517.53,7182.0,511.3609,511.8355,511.351,511.6279,7182.0
2021-01-20 14:40:00,517.58,517.76,517.52,517.76,13720.0,511.6773,511.8552,511.618,511.8552,13720.0
2021-01-20 14:50:00,517.63,518.15,517.26,517.68,17668.0,511.7267,512.2408,511.3609,511.7761,17668.0
2021-01-20 15:00:00,517.6,518.31,517.56,517.65,14336.0,511.6971,512.399,511.6575,511.7465,14336.0
2021-01-20 15:10:00,517.43,517.6,516.06,516.41,13608.0,511.529,511.6971,510.1746,510.5206,13608.0
2021-01-20 15:20:00,516.29,516.29,515.16,515.51,38707.0,510.402,510.402,509.2849,509.6309,38707.0
2021-01-20 15:30:00,515.48,516.63,515.23,516.36,15933.0,509.6012,510.7381,509.3541,510.4712,15933.0
2021-01-20 15:40:00,516.34,517.57,516.33,516.85,18010.0,510.4514,511.6674,510.4415,510.9556,18010.0
2021-01-20 15:50:00,516.82,516.82,515.59,515.59,47327.0,510.926,510.926,509.71,509.71,47327.0
2021-01-21 09:30:00,515.8,518.99,513.07,513.38,89013.0,509.9176,513.0712,507.2187,507.5252,89013.0
2021-01-21 09:40:00,513.03,517.25,513.0,516.57,25119.0,507.1792,511.351,507.1495,510.6788,25119.0
2021-01-21 09:50:00,516.62,516.62,514.18,514.52,25975.0,510.7282,510.7282,508.3161,508.6522,25975.0
2021-01-21 10:00:00,514.24,514.38,512.75,513.96,19954.0,508.3754,508.5138,506.9024,508.0986,19954.0
2021-01-21 10:10:00,514.26,515.88,514.26,515.0,23085.0,508.3951,509.9967,508.3951,509.1267,23085.0
2021-01-21 10:20:00,515.0,516.55,515.0,516.5,13776.0,509.1267,510.659,509.1267,510.6096,13776.0
2021-01-21 10:30:00,516.5,517.18,515.79,517.0,11017.0,510.6096,511.2818,509.9077,511.1039,11017.0
2021-01-21 10:40:00,517.0,517.51,516.64,517.38,16898.0,511.1039,511.6081,510.748,511.4796,16898.0
2021-01-21 10:50:00,517.46,518.64,517.24,518.55,17991.0,511.5587,512.7252,511.3412,512.6362,17991.0
2021-01-21 11:00:00,518.58,519.76,518.48,519.53,27956.0,512.6659,513.8324,512.567,513.605,27956.0
2021-01-21 11:10:00,519.44,519.44,517.67,517.86,12850.0,513.5161,513.5161,511.7663,511.9541,12850.0
2021-01-21 11:20:00,517.95,518.09,517.08,518.07,12000.0,512.0431,512.1815,511.183,512.1617,12000.0
2021-01-21 11:30:00,518.03,518.54,517.94,517.96,17944.0,512.1222,512.6263,512.0332,512.053,17944.0
2021-01-21 11:40:00,517.92,518.44,517.63,518.22,13011.0,512.0134,512.5275,511.7267,512.31,13011.0
2021-01-21 11:50:00,518.32,520.0,518.26,519.53,25449.0,512.4088,514.0697,512.3495,513.605,25449.0
2021-01-21 12:00:00,519.52,519.52,517.24,517.24,12418.0,513.5952,513.5952,511.3412,511.3412,12418.0
2021-01-21 12:10:00,517.4,518.05,517.4,517.81,7452.0,511.4993,512.1419,511.4993,511.9047,7452.0
2021-01-21 12:20:00,517.63,517.75,517.38,517.38,8258.0,511.7267,511.8453,511.4796,511.4796,8258.0
2021-01-21 12:30:00,517.45,517.6,516.88,517.28,9902.0,511.5488,511.6971,510.9853,511.3807,9902.0
2021-01-21 12:40:00,517.45,517.61,517.09,517.34,8052.0,511.5488,511.7069,511.1929,511.44,8052.0
2021-01-21 12:50:00,517.1,517.1,515.63,515.7,6838.0,511.2028,511.2028,509.7495,509.8187,6838.0
2021-01-21 13:00:00,515.74,516.9,515.62,516.59,10488.0,509.8583,511.005,509.7396,510.6986,10488.0
2021-01-21 13:10:00,516.52,517.38,516.49,517.27,6958.0,510.6294,511.4796,510.5997,511.3708,6958.0
2021-01-21 13:20:00,517.17,518.22,517.16,518.21,7210.0,511.272,512.31,511.2621,512.3001,7210.0
2021-01-21 13:30:00,518.04,518.26,517.44,517.75,13988.0,512.132,512.3495,511.5389,511.8453,13988.0
2021-01-21 13:40:00,517.86,518.02,516.92,516.94,16336.0,511.9541,512.1123,511.0248,511.0446,16336.0
2021-01-21 13:50:00,517.0,517.02,516.12,516.58,8477.0,511.1039,511.1237,510.2339,510.6887,8477.0
2021-01-21 14:00:00,516.5,516.75,516.4,516.48,9814.0,510.6096,510.8567,510.5107,510.5898,9814.0
2021-01-21 14:10:00,516.4,516.52,515.16,515.16,12103.0,510.5107,510.6294,509.2849,509.2849,12103.0
2021-01-21 14:20:00,515.31,515.61,514.71,515.0,12898.0,509.4332,509.7298,508.84,509.1267,12898.0
2021-01-21 14:30:00,514.98,515.22,514.54,514.95,13481.0,509.1069,509.3442,508.672,509.0773,13481.0
2021-01-21 14:40:00,514.85,514.99,514.8,514.97,11790.0,508.9784,509.1168,508.929,509.097,11790.0
2021-01-21 14:50:00,515.01,515.5,514.94,515.23,17882.0,509.1366,509.621,509.0674,509.3541,17882.0
2021-01-21 15:00:00,515.2,515.41,514.75,515.03,10297.0,509.3244,509.532,508.8796,509.1564,10297.0
2021-01-21 15:10:00,514.94,515.02,514.43,514.58,8021.0,509.0674,509.1465,508.5632,508.7115,8021.0
2021-01-21 15:20:00,514.49,516.03,514.49,515.86,23389.0,508.6225,510.145,508.6225,509.9769,23389.0
2021-01-21 15:30:00,515.81,515.86,513.78,513.9,22911.0,509.9275,509.9769,507.9206,508.0393,22911.0
2021-01-21 15:40:00,513.72,514.27,513.7,513.8,26142.0,507.8613,508.405,507.8415,507.9404,26142.0
2021-01-21 15:50:00,513.87,514.06,512.01,512.41,69221.0,508.0096,508.1974,506.1708,506.5662,69221.0
2021-01-22 09:30:00,511.71,515.4,510.01,512.58,67231.0,505.8742,509.5221,504.1936,506.7343,67231.0
2021-01-22 09:40:00,512.85,513.59,512.25,513.04,23120.0,507.0012,507.7328,506.4081,507.1891,23120.0
2021-01-22 09:50:00,512.99,514.0,512.43,513.74,29422.0,507.1396,508.1381,506.586,507.8811,29422.0
2021-01-22 10:00:00,513.74,515.03,513.55,515.01,30250.0,507.8811,509.1564,507.6932,509.1366,30250.0
2021-01-22 10:10:00,514.88,515.92,514.67,515.92,22435.0,509.0081,510.0362,508.8005,510.0362,22435.0
2021-01-22 10:20:00,515.98,517.11,515.15,515.15,15735.0,510.0955,511.2126,509.275,509.275,15735.0
2021-01-22 10:30:00,515.15,515.87,514.71,515.35,12626.0,509.275,509.9868,508.84,509.4727,12626.0
2021-01-22 10:40:00,515.4,515.52,514.22,514.37,13132.0,509.5221,509.6408,508.3556,508.5039,13132.0
2021-01-22 10:50:00,514.46,515.53,514.41,514.99,14771.0,508.5929,509.6507,508.5434,509.1168,14771.0
2021-01-22 11:00:00,514.8,514.92,514.08,514.12,17348.0,508.929,509.0476,508.2172,508.2567,17348.0
2021-01-22 11:10:00,514.11,514.11,513.13,513.4,13761.0,508.2469,508.2469,507.278,507.545,13761.0
2021-01-22 11:20:00,513.41,514.93,513.23,514.93,11422.0,507.5548,509.0575,507.3769,509.0575,11422.0
2021-01-22 11:30:00,514.75,515.39,514.55,515.37,10154.0,508.8796,509.5123,508.6818,509.4925,10154.0
2021-01-22 11:40:00,515.25,515.94,515.25,515.8,8313.0,509.3739,510.056,509.3739,509.9176,8313.0
2021-01-22 11:50:00,515.88,517.04,515.79,516.49,13757.0,509.9967,511.1434,509.9077,510.5997,13757.0
2021-01-22 12:00:00,516.5,516.53,515.61,515.73,10382.0,510.6096,510.6393,509.7298,509.8484,10382.0
2021-01-22 12:10:00,515.83,516.65,515.65,516.65,6719.0,509.9472,510.7579,509.7693,510.7579,6719.0
2021-01-22 12:20:00,516.52,516.54,515.38,515.48,9923.0,510.6294,510.6491,509.5024,509.6012,9923.0
2021-01-22 12:30:00,515.64,515.68,514.27,514.39,19447.0,509.7594,509.799,508.405,508.5237,19447.0
2021-01-22 12:40:00,514.47,514.76,514.3,514.41,9321.0,508.6028,508.8894,508.4347,508.5434,9321.0
2021-01-22 12:50:00,514.32,514.66,513.02,513.11,70144.0,508.4545,508.7906,507.1693,507.2583,70144.0
2021-01-22 13:00:00,513.25,513.51,512.66,512.91,9309.0,507.3967,507.6537,506.8134,507.0605,9309.0
2021-01-22 13:10:00,512.9,513.45,512.88,513.33,16025.0,507.0507,507.5944,507.0309,507.4758,16025.0
2021-01-22 13:20:00,513.32,513.57,512.5,512.5,42156.0,507.4659,507.713,506.6552,506.6552,42156.0
2021-01-22 13:30:00,512.44,513.12,511.62,513.11,40224.0,506.5959,507.2681,505.7853,507.2583,40224.0
2021-01-22 13:40:00,513.27,513.6,512.87,513.15,13276.0,507.4164,507.7427,507.021,507.2978,13276.0
2021-01-22 13:50:00,513.23,513.38,512.9,512.99,19536.0,507.3769,507.5252,507.0507,507.1396,19536.0
2021-01-22 14:00:00,513.08,513.26,512.73,513.12,13143.0,507.2286,507.4066,506.8826,507.2681,13143.0
2021-01-22 14:10:00,513.3,513.36,512.94,513.35,18960.0,507.4461,507.5054,507.0902,507.4955,18960.0
2021-01-22 14:20:00,513.24,513.53,512.93,512.99,14061.0,507.3868,507.6735,507.0803,507.1396,14061.0
2021-01-22 14:30:00,513.09,513.2,512.98,513.17,4635.0,507.2385,507.3472,507.1297,507.3176,4635.0
2021-01-22 14:40:00,513.15,513.54,512.7,512.83,16000.0,507.2978,507.6834,506.8529,506.9815,16000.0
2021-01-22 14:50:00,512.95,514.25,512.9,513.92,68786.0,507.1001,508.3853,507.0507,508.059,68786.0
2021-01-22 15:00:00,513.93,514.21,513.77,513.77,35471.0,508.0689,508.3457,507.9107,507.9107,35471.0
2021-01-22 15:10:00,513.69,513.91,513.16,513.77,67897.0,507.8316,508.0491,507.3077,507.9107,67897.0
2021-01-22 15:20:00,513.74,514.51,513.65,514.25,117598.0,507.8811,508.6423,507.7921,508.3853,117598.0
2021-01-22 15:30:00,514.25,514.75,513.86,514.33,89958.0,508.3853,508.8796,507.9997,508.4643,89958.0
2021-01-22 15:40:00,514.33,515.48,514.32,515.23,59635.0,508.4643,509.6012,508.4545,509.3541,59635.0
2021-01-22 15:50:00,515.07,515.7,514.35,514.62,149855.0,509.1959,509.8187,508.4841,508.751,149855.0
2021-01-25 09:30:00,517.92,521.69,517.01,520.49,110634.0,512.0134,515.7404,511.1138,514.5541,110634.0
2021-01-25 09:40:00,520.75,521.33,519.49,520.19,48445.0,514.8111,515.3845,513.5655,514.2575,48445.0
2021-01-25 09:50:00,520.12,520.85,519.79,520.12,48053.0,514.1883,514.91,513.8621,514.1883,48053.0
2021-01-25 10:00:00,520.01,522.0,519.61,519.88,60589.0,514.0796,516.0469,513.6841,513.9511,60589.0
2021-01-25 10:10:00,519.88,520.86,519.71,520.78,45532.0,513.9511,514.9199,513.783,514.8408,45532.0
2021-01-25 10:20:00,520.7,521.14,519.96,520.68,25628.0,514.7617,515.1967,514.0301,514.7419,25628.0
2021-01-25 10:30:00,520.9,521.82,520.25,521.18,28385.0,514.9594,515.8689,514.3168,515.2362,28385.0
2021-01-25 10:40:00,521.48,521.53,519.94,520.21,28505.0,515.5328,515.5822,514.0104,514.2773,28505.0
2021-01-25 10:50:00,520.03,520.83,519.33,519.81,58190.0,514.0993,514.8902,513.4073,513.8819,58190.0
2021-01-25 11:00:00,519.85,520.2,515.62,516.92,62879.0,513.9214,514.2674,509.7396,511.0248,62879.0
2021-01-25 11:10:00,517.21,520.74,516.68,519.56,40366.0,511.3115,514.8012,510.7875,513.6347,40366.0
2021-01-25 11:20:00,519.51,519.86,518.79,519.23,11301.0,513.5853,513.9313,512.8735,513.3085,11301.0
2021-01-25 11:30:00,519.09,519.09,517.24,518.52,16247.0,513.1701,513.1701,511.3412,512.6066,16247.0
2021-01-25 11:40:00,518.59,520.06,518.23,519.35,12893.0,512.6758,514.129,512.3199,513.4271,12893.0
2021-01-25 11:50:00,519.51,520.28,519.48,520.15,11998.0,513.5853,514.3465,513.5556,514.218,11998.0
2021-01-25 12:00:00,520.17,520.38,518.94,519.13,8927.0,514.2377,514.4454,513.0218,513.2096,8927.0
2021-01-25 12:10:00,518.91,519.77,518.23,518.48,15580.0,512.9921,513.8423,512.3199,512.567,15580.0
2021-01-25 12:20:00,518.62,519.5,516.92,517.17,12109.0,512.7054,513.5754,511.0248,511.272,12109.0
2021-01-25 12:30:00,517.09,518.83,517.0,518.63,14484.0,511.1929,512.913,511.1039,512.7153,14484.0
2021-01-25 12:40:00,518.44,518.96,518.02,518.24,7270.0,512.5275,513.0415,512.1123,512.3298,7270.0
2021-01-25 12:50:00,518.39,519.0,518.09,518.95,7775.0,512.478,513.0811,512.1815,513.0317,7775.0
2021-01-25 13:00:00,519.16,519.41,518.63,518.98,12698.0,513.2393,513.4864,512.7153,513.0613,12698.0
2021-01-25 13:10:00,519.0,519.59,518.78,519.17,6659.0,513.0811,513.6644,512.8636,513.2492,6659.0
2021-01-25 13:20:00,518.97,520.17,518.91,520.17,10848.0,513.0514,514.2377,512.9921,514.2377,10848.0
2021-01-25 13:30:00,520.03,520.55,519.62,520.41,6135.0,514.0993,514.6134,513.694,514.475,6135.0
2021-01-25 13:40:00,520.32,520.62,519.84,520.17,8248.0,514.386,514.6826,513.9115,514.2377,8248.0
2021-01-25 13:50:00,520.34,520.46,519.75,520.04,9017.0,514.4058,514.5244,513.8225,514.1092,9017.0
2021-01-25 14:00:00,520.23,520.83,519.74,519.91,20027.0,514.2971,514.8902,513.8127,513.9807,20027.0
2021-01-25 14:10:00,519.86,520.18,518.81,518.9,14869.0,513.9313,514.2476,512.8933,512.9822,14869.0
2021-01-25 14:20:00,518.9,519.67,518.66,519.43,11022.0,512.9822,513.7434,512.745,513.5062,11022.0
2021-01-25 14:30:00,519.5,519.95,518.44,518.44,8606.0,513.5754,514.0203,512.5275,512.5275,8606.0
2021-01-25 14:40:00,518.57,518.73,518.15,518.22,9229.0,512.656,512.8142,512.2408,512.31,9229.0
2021-01-25 14:50:00,518.39,519.01,518.18,518.75,12350.0,512.478,513.091,512.2704,512.8339,12350.0
2021-01-25 15:00:00,518.6,519.04,518.14,519.04,9538.0,512.6857,513.1206,512.2309,513.1206,9538.0
2021-01-25 15:10:00,518.83,518.83,517.23,517.6,9878.0,512.913,512.913,511.3313,511.6971,9878.0
2021-01-25 15:20:00,517.72,517.72,517.22,517.26,9970.0,511.8157,511.8157,511.3214,511.3609,9970.0
2021-01-25 15:30:00,517.38,517.51,516.95,517.26,12426.0,511.4796,511.6081,511.0545,511.3609,12426.0
2021-01-25 15:40:00,517.33,518.39,517.03,518.38,9740.0,511.4301,512.478,511.1336,512.4682,9740.0
2021-01-25 15:50:00,518.41,519.2,517.27,518.83,47017.0,512.4978,513.2788,511.3708,512.913,47017.0
2021-01-26 09:30:00,516.21,517.46,513.64,514.74,36387.0,510.3229,511.5587,507.7822,508.8697,36387.0
2021-01-26 09:40:00,515.55,516.51,514.5,516.0,17900.0,509.6704,510.6195,508.6324,510.1153,17900.0
2021-01-26 09:50:00,515.09,515.31,513.88,514.9,13213.0,509.2157,509.4332,508.0195,509.0278,13213.0
2021-01-26 10:00:00,514.92,516.72,514.48,514.78,16482.0,509.0476,510.8271,508.6126,508.9092,16482.0
2021-01-26 10:10:00,514.48,514.48,512.45,513.48,16801.0,508.6126,508.6126,506.6058,507.624,16801.0
2021-01-26 10:20:00,513.12,516.6,513.06,516.6,28404.0,507.2681,510.7085,507.2088,510.7085,28404.0
2021-01-26 10:30:00,516.69,518.16,515.83,516.14,21773.0,510.7974,512.2507,509.9472,510.2537,21773.0
2021-01-26 10:40:00,516.02,516.6,515.57,515.92,12044.0,510.1351,510.7085,509.6902,510.0362,12044.0
2021-01-26 10:50:00,515.88,516.51,515.33,515.96,12176.0,509.9967,510.6195,509.4529,510.0758,12176.0
2021-01-26 11:00:00,516.25,516.66,514.21,514.21,12317.0,510.3625,510.7678,508.3457,508.3457,12317.0
2021-01-26 11:10:00,514.11,514.37,513.25,514.26,8974.0,508.2469,508.5039,507.3967,508.3951,8974.0
2021-01-26 11:20:00,514.28,515.0,514.12,515.0,8030.0,508.4149,509.1267,508.2567,509.1267,8030.0
2021-01-26 11:30:00,514.6,514.6,512.84,513.02,5957.0,508.7313,508.7313,506.9913,507.1693,5957.0
2021-01-26 11:40:00,512.99,513.16,512.27,512.43,5958.0,507.1396,507.3077,506.4278,506.586,5958.0
2021-01-26 11:50:00,512.24,512.37,511.51,511.69,10195.0,506.3982,506.5267,505.6765,505.8545,10195.0
2021-01-26 12:00:00,511.7,512.2,511.57,511.57,5025.0,505.8643,506.3586,505.7358,505.7358,5025.0
2021-01-26 12:10:00,511.57,511.58,510.84,511.26,7014.0,505.7358,505.7457,505.0141,505.4294,7014.0
2021-01-26 12:20:00,511.17,511.73,511.05,511.5,6927.0,505.3404,505.894,505.2218,505.6666,6927.0
2021-01-26 12:30:00,511.38,511.42,509.89,509.99,9655.0,505.548,505.5875,504.075,504.1738,9655.0
2021-01-26 12:40:00,509.87,510.31,509.62,510.13,5229.0,504.0552,504.4902,503.8081,504.3122,5229.0
2021-01-26 12:50:00,510.02,510.26,509.1,509.84,16436.0,504.2035,504.4408,503.294,504.0256,16436.0
2021-01-26 13:00:00,509.77,510.81,509.56,510.41,21157.0,503.9564,504.9845,503.7487,504.5891,21157.0
2021-01-26 13:10:00,510.26,511.01,510.26,510.39,10658.0,504.4408,505.1822,504.4408,504.5693,10658.0
2021-01-26 13:20:00,510.23,510.49,510.1,510.17,7841.0,504.4111,504.6681,504.2826,504.3518,7841.0
2021-01-26 13:30:00,510.11,511.35,510.11,510.72,7122.0,504.2925,505.5183,504.2925,504.8955,7122.0
2021-01-26 13:40:00,510.76,512.33,510.61,512.14,12389.0,504.9351,506.4872,504.7868,506.2993,12389.0
2021-01-26 13:50:00,512.03,512.03,511.04,511.18,5726.0,506.1906,506.1906,505.2119,505.3503,5726.0
2021-01-26 14:00:00,511.01,511.01,509.59,509.7,7901.0,505.1822,505.1822,503.7784,503.8872,7901.0
2021-01-26 14:10:00,509.89,510.69,509.73,510.33,7059.0,504.075,504.8659,503.9168,504.51,7059.0
2021-01-26 14:20:00,510.45,510.51,509.01,509.06,10977.0,504.6286,504.6879,503.205,503.2544,10977.0
2021-01-26 14:30:00,509.24,509.44,508.58,508.58,7556.0,503.4324,503.6301,502.7799,502.7799,7556.0
2021-01-26 14:40:00,508.61,508.86,508.0,508.29,8594.0,502.8096,503.0567,502.2065,502.4932,8594.0
2021-01-26 14:50:00,508.34,508.79,508.0,508.34,7609.0,502.5427,502.9875,502.2065,502.5427,7609.0
2021-01-26 15:00:00,508.41,508.89,508.12,508.59,6407.0,502.6119,503.0864,502.3252,502.7898,6407.0
2021-01-26 15:10:00,508.89,508.9,508.0,508.06,7537.0,503.0864,503.0963,502.2065,502.2659,7537.0
2021-01-26 15:20:00,508.14,509.6,507.71,509.05,13058.0,502.3449,503.7883,501.9198,503.2446,13058.0
2021-01-26 15:30:00,509.01,509.05,507.33,507.63,14846.0,503.205,503.2446,501.5442,501.8408,14846.0
2021-01-26 15:40:00,507.54,508.0,507.38,507.47,17310.0,501.7518,502.2065,501.5936,501.6826,17310.0
2021-01-26 15:50:00,507.63,507.99,507.2,507.94,37667.0,501.8408,502.1967,501.4157,502.1472,37667.0
2021-01-27 09:30:00,500.22,501.0,488.19,490.36,72684.0,494.5153,495.2864,482.6225,484.7677,72684.0
2021-01-27 09:40:00,492.66,493.53,488.0,490.33,31273.0,487.0415,487.9016,482.4346,484.7381,31273.0
2021-01-27 09:50:00,491.08,494.32,488.9,491.26,29791.0,485.4795,488.6826,483.3244,485.6574,29791.0
2021-01-27 10:00:00,491.73,492.61,489.49,492.31,81510.0,486.1221,486.9921,483.9076,486.6955,81510.0
2021-01-27 10:10:00,492.03,492.59,490.52,491.0,81858.0,486.4187,486.9723,484.9259,485.4004,81858.0
2021-01-27 10:20:00,491.05,492.42,490.75,491.31,54136.0,485.4498,486.8042,485.1533,485.7069,54136.0
2021-01-27 10:30:00,491.13,494.32,490.58,494.09,40918.0,485.5289,488.6826,484.9852,488.4552,40918.0
2021-01-27 10:40:00,494.38,495.97,493.93,495.08,45245.0,488.7419,490.3137,488.297,489.4339,45245.0
2021-01-27 10:50:00,495.13,495.5,493.67,495.07,40413.0,489.4833,489.8491,488.04,489.424,40413.0
2021-01-27 11:00:00,495.25,496.34,494.0,494.11,22075.0,489.6019,490.6795,488.3662,488.4749,22075.0
2021-01-27 11:10:00,493.92,494.12,493.1,493.61,11044.0,488.2871,488.4848,487.4765,487.9806,11044.0
2021-01-27 11:20:00,493.82,494.59,493.54,494.33,11309.0,488.1883,488.9495,487.9114,488.6924,11309.0
2021-01-27 11:30:00,494.43,494.55,491.81,491.89,11487.0,488.7913,488.9099,486.2012,486.2803,11487.0
2021-01-27 11:40:00,491.88,492.0,489.85,489.87,14322.0,486.2704,486.389,484.2635,484.2833,14322.0
2021-01-27 11:50:00,489.75,489.99,488.0,488.29,17735.0,484.1647,484.4019,482.4346,482.7213,17735.0
2021-01-27 12:00:00,488.28,488.53,487.12,487.83,20723.0,482.7114,482.9586,481.5647,482.2666,20723.0
2021-01-27 12:10:00,487.9,489.99,487.9,489.8,15073.0,482.3358,484.4019,482.3358,484.2141,15073.0
2021-01-27 12:20:00,489.79,489.8,488.23,488.23,9519.0,484.2042,484.2141,482.662,482.662,9519.0
2021-01-27 12:30:00,488.09,488.71,487.38,488.58,19230.0,482.5236,483.1365,481.8217,483.008,19230.0
2021-01-27 12:40:00,488.59,490.72,488.58,490.56,12978.0,483.0179,485.1236,483.008,484.9654,12978.0
2021-01-27 12:50:00,490.72,491.31,490.38,491.06,14099.0,485.1236,485.7069,484.7875,485.4597,14099.0
2021-01-27 13:00:00,491.06,491.28,490.6,490.94,18486.0,485.4597,485.6772,485.005,485.3411,18486.0
2021-01-27 13:10:00,490.7,490.89,489.87,490.52,20726.0,485.1038,485.2917,484.2833,484.9259,20726.0
2021-01-27 13:20:00,490.46,491.1,490.26,490.87,28477.0,484.8666,485.4993,484.6689,485.2719,28477.0
2021-01-27 13:30:00,490.21,490.22,488.95,489.0,19143.0,484.6194,484.6293,483.3738,483.4232,19143.0
2021-01-27 13:40:00,489.1,489.48,488.75,488.79,9743.0,483.5221,483.8977,483.1761,483.2156,9743.0
2021-01-27 13:50:00,488.64,489.29,488.14,488.74,23468.0,483.0673,483.7099,482.573,483.1662,23468.0
2021-01-27 14:00:00,488.99,490.12,488.39,489.55,33333.0,483.4133,484.5305,482.8202,483.967,33333.0
2021-01-27 14:10:00,489.59,489.73,486.07,486.65,40401.0,484.0065,484.1449,480.5266,481.1,40401.0
2021-01-27 14:20:00,486.78,487.85,486.03,486.21,24909.0,481.2285,482.2863,480.4871,480.665,24909.0
2021-01-27 14:30:00,486.45,486.81,484.36,485.31,40322.0,480.9023,481.2582,478.8361,479.7753,40322.0
2021-01-27 14:40:00,485.07,485.43,483.26,483.47,36167.0,479.538,479.8939,477.7487,477.9563,36167.0
2021-01-27 14:50:00,483.52,484.32,482.6,483.39,21801.0,478.0057,478.7966,477.0962,477.8772,21801.0
2021-01-27 15:00:00,483.38,485.08,482.73,483.93,24377.0,477.8673,479.5479,477.2247,478.411,24377.0
2021-01-27 15:10:00,484.07,485.17,483.13,483.23,49104.0,478.5494,479.6369,477.6202,477.719,49104.0
2021-01-27 15:20:00,483.32,484.17,481.4,482.06,41861.0,477.808,478.6483,475.9099,476.5624,41861.0
2021-01-27 15:30:00,482.14,482.26,479.18,480.43,64203.0,476.6415,476.7601,473.7152,474.951,64203.0
2021-01-27 15:40:00,480.5,483.29,480.12,482.7,74917.0,475.0202,477.7783,474.6445,477.1951,74917.0
2021-01-27 15:50:00,482.55,483.07,480.86,482.68,168724.0,477.0468,477.5609,475.3761,477.1753,168724.0
2021-01-28 09:30:00,491.33,494.52,489.66,494.52,70648.0,485.7267,488.8803,484.0757,488.8803,70648.0
2021-01-28 09:40:00,494.5,499.99,494.19,499.17,38109.0,488.8605,494.2879,488.554,493.4772,38109.0
2021-01-28 09:50:00,499.5,499.92,496.56,498.17,41018.0,493.8035,494.2187,490.897,492.4886,41018.0
2021-01-28 10:00:00,498.42,502.88,498.4,500.54,42799.0,492.7358,497.1449,492.716,494.8316,42799.0
2021-01-28 10:10:00,500.79,500.85,498.79,500.71,22983.0,495.0788,495.1381,493.1016,494.9997,22983.0
2021-01-28 10:20:00,500.24,501.6,498.73,499.41,18272.0,494.535,495.8795,493.0423,493.7145,18272.0
2021-01-28 10:30:00,499.5,501.45,498.1,499.74,32630.0,493.8035,495.7312,492.4194,494.0407,32630.0
2021-01-28 10:40:00,499.22,500.03,498.0,499.77,11204.0,493.5267,494.3274,492.3206,494.0704,11204.0
2021-01-28 10:50:00,499.54,501.16,499.42,499.76,11565.0,493.843,495.4445,493.7244,494.0605,11565.0
2021-01-28 11:00:00,499.99,500.8,498.65,500.3,19051.0,494.2879,495.0887,492.9632,494.5944,19051.0
2021-01-28 11:10:00,500.64,501.9,500.22,500.73,15091.0,494.9305,496.1761,494.5153,495.0194,15091.0
2021-01-28 11:20:00,500.6,501.17,500.17,501.17,10845.0,494.8909,495.4544,494.4658,495.4544,10845.0
2021-01-28 11:30:00,501.2,501.2,500.17,500.34,15872.0,495.4841,495.4841,494.4658,494.6339,15872.0
2021-01-28 11:40:00,500.4,501.78,500.4,501.59,12468.0,494.6932,496.0575,494.6932,495.8696,12468.0
2021-01-28 11:50:00,501.82,502.56,501.49,501.7,13783.0,496.097,496.8286,495.7708,495.9784,13783.0
2021-01-28 12:00:00,501.71,501.9,498.72,498.72,19375.0,495.9883,496.1761,493.0324,493.0324,19375.0
2021-01-28 12:10:00,498.76,499.04,497.87,498.19,12282.0,493.0719,493.3487,492.1921,492.5084,12282.0
2021-01-28 12:20:00,498.2,498.52,497.28,497.29,30717.0,492.5183,492.8347,491.6088,491.6187,30717.0
2021-01-28 12:30:00,497.23,500.57,497.23,500.26,8550.0,491.5594,494.8613,491.5594,494.5548,8550.0
2021-01-28 12:40:00,499.95,500.73,499.85,500.13,13714.0,494.2483,495.0194,494.1495,494.4263,13714.0
2021-01-28 12:50:00,500.09,500.48,499.45,500.1,11734.0,494.3867,494.7723,493.754,494.3966,11734.0
2021-01-28 13:00:00,500.13,501.06,499.55,500.29,11444.0,494.4263,495.3457,493.8529,494.5845,11444.0
2021-01-28 13:10:00,500.34,500.34,498.34,498.92,9045.0,494.6339,494.6339,492.6567,493.2301,9045.0
2021-01-28 13:20:00,498.46,498.96,497.7,498.8,13715.0,492.7753,493.2696,492.024,493.1115,13715.0
2021-01-28 13:30:00,498.79,500.41,498.09,500.41,14640.0,493.1016,494.7031,492.4096,494.7031,14640.0
2021-01-28 13:40:00,500.63,501.44,500.34,501.31,6873.0,494.9206,495.7214,494.6339,495.5928,6873.0
2021-01-28 13:50:00,501.31,501.34,500.14,500.71,12644.0,495.5928,495.6225,494.4362,494.9997,12644.0
2021-01-28 14:00:00,500.75,501.25,500.49,501.25,13247.0,495.0392,495.5335,494.7822,495.5335,13247.0
2021-01-28 14:10:00,501.35,503.34,500.98,502.77,13445.0,495.6324,497.5997,495.2666,497.0362,13445.0
2021-01-28 14:20:00,502.5,502.5,500.09,500.72,17761.0,496.7693,496.7693,494.3867,495.0096,17761.0
2021-01-28 14:30:00,500.54,501.6,500.23,501.13,17261.0,494.8316,495.8795,494.5252,495.4149,17261.0
2021-01-28 14:40:00,501.15,501.58,500.02,500.47,18666.0,495.4347,495.8598,494.3175,494.7624,18666.0
2021-01-28 14:50:00,500.63,501.76,499.66,501.47,15475.0,494.9206,496.0377,493.9617,495.751,15475.0
2021-01-28 15:00:00,500.65,501.19,500.05,500.26,14953.0,494.9404,495.4742,494.3472,494.5548,14953.0
2021-01-28 15:10:00,500.2,500.35,499.23,499.66,37241.0,494.4955,494.6438,493.5366,493.9617,37241.0
2021-01-28 15:20:00,499.78,500.55,499.41,500.0,17269.0,494.0803,494.8415,493.7145,494.2978,17269.0
2021-01-28 15:30:00,499.81,500.53,498.86,499.84,22390.0,494.1099,494.8217,493.1708,494.1396,22390.0
2021-01-28 15:40:00,499.7,500.12,498.33,499.76,27120.0,494.0012,494.4164,492.6468,494.0605,27120.0
2021-01-28 15:50:00,499.76,500.46,495.95,496.57,128554.0,494.0605,494.7525,490.294,490.9069,128554.0
2021-01-29 09:30:00,494.04,496.59,490.63,496.06,66383.0,488.4057,490.9267,485.0346,490.4027,66383.0
2021-01-29 09:40:00,495.94,505.53,495.94,502.63,42307.0,490.2841,499.7647,490.2841,496.8978,42307.0
2021-01-29 09:50:00,502.08,504.94,501.58,504.09,32474.0,496.3541,499.1814,495.8598,498.3411,32474.0
2021-01-29 10:00:00,504.3,505.0,502.93,504.56,23567.0,498.5487,499.2408,497.1944,498.8058,23567.0
2021-01-29 10:10:00,504.17,507.98,504.14,507.26,38368.0,498.4202,502.1868,498.3906,501.475,38368.0
2021-01-29 10:20:00,507.64,509.82,507.42,508.18,23552.0,501.8506,504.0058,501.6332,502.3845,23552.0
2021-01-29 10:30:00,508.18,508.48,506.62,507.52,21475.0,502.3845,502.6811,500.8423,501.732,21475.0
2021-01-29 10:40:00,507.26,509.14,506.24,509.13,29270.0,501.475,503.3335,500.4666,503.3237,29270.0
2021-01-29 10:50:00,508.5,512.94,508.5,512.22,53870.0,502.7008,507.0902,502.7008,506.3784,53870.0
2021-01-29 11:00:00,512.1,513.34,508.67,510.67,32879.0,506.2598,507.4856,502.8689,504.8461,32879.0
2021-01-29 11:10:00,510.71,513.14,509.31,510.8,51373.0,504.8856,507.2879,503.5016,504.9746,51373.0
2021-01-29 11:20:00,510.77,513.63,510.51,512.12,33823.0,504.9449,507.7723,504.6879,506.2796,33823.0
2021-01-29 11:30:00,511.9,513.68,510.25,511.76,66719.0,506.0621,507.8218,504.4309,505.9237,66719.0
2021-01-29 11:40:00,511.74,512.19,510.64,510.65,30061.0,505.9039,506.3488,504.8164,504.8263,30061.0
2021-01-29 11:50:00,510.65,511.97,509.65,510.26,20177.0,504.8263,506.1313,503.8377,504.4408,20177.0
2021-01-29 12:00:00,510.21,511.57,509.79,509.96,35101.0,504.3913,505.7358,503.9761,504.1442,35101.0
2021-01-29 12:10:00,509.76,510.67,508.62,509.62,34912.0,503.9465,504.8461,502.8195,503.8081,34912.0
2021-01-29 12:20:00,509.43,510.21,508.88,510.2,39807.0,503.6202,504.3913,503.0765,504.3814,39807.0
2021-01-29 12:30:00,510.12,510.91,507.72,507.99,24617.0,504.3024,505.0834,501.9297,502.1967,24617.0
2021-01-29 12:40:00,508.14,508.86,506.2,507.0,39036.0,502.3449,503.0567,500.4271,501.2179,39036.0
2021-01-29 12:50:00,506.59,508.81,506.58,507.84,37063.0,500.8126,503.0073,500.8027,502.0484,37063.0
2021-01-29 13:00:00,507.49,511.65,507.09,510.0,37391.0,501.7024,505.8149,501.3069,504.1837,37391.0
2021-01-29 13:10:00,509.89,510.46,509.2,509.34,21153.0,504.075,504.6385,503.3929,503.5313,21153.0
2021-01-29 13:20:00,509.9,510.48,507.59,508.93,40666.0,504.0849,504.6583,501.8012,503.1259,40666.0
2021-01-29 13:30:00,508.68,509.56,508.07,508.2,18914.0,502.8788,503.7487,502.2757,502.4043,18914.0
2021-01-29 13:40:00,508.24,509.18,507.25,507.47,15576.0,502.4438,503.3731,501.4651,501.6826,15576.0
2021-01-29 13:50:00,507.5,508.76,506.97,508.7,48140.0,501.7122,502.9579,501.1883,502.8986,48140.0
2021-01-29 14:00:00,508.56,510.47,508.2,510.01,45101.0,502.7602,504.6484,502.4043,504.1936,45101.0
2021-01-29 14:10:00,510.16,511.49,510.04,511.09,22057.0,504.3419,505.6567,504.2233,505.2613,22057.0
2021-01-29 14:20:00,511.28,511.78,510.44,510.81,14197.0,505.4491,505.9434,504.6187,504.9845,14197.0
2021-01-29 14:30:00,510.85,510.9,509.67,510.52,11841.0,505.024,505.0735,503.8575,504.6978,11841.0
2021-01-29 14:40:00,510.52,511.47,509.99,510.9,18638.0,504.6978,505.637,504.1738,505.0735,18638.0
2021-01-29 14:50:00,510.89,513.37,510.59,512.32,23270.0,505.0636,507.5153,504.767,506.4773,23270.0
2021-01-29 15:00:00,512.54,513.64,511.79,512.56,32446.0,506.6948,507.7822,505.9533,506.7145,32446.0
2021-01-29 15:10:00,512.75,513.08,511.76,512.39,29629.0,506.9024,507.2286,505.9237,506.5465,29629.0
2021-01-29 15:20:00,512.4,513.27,511.11,511.3,26933.0,506.5564,507.4164,505.2811,505.4689,26933.0
2021-01-29 15:30:00,511.31,512.06,509.97,510.0,31233.0,505.4788,506.2202,504.1541,504.1837,31233.0
2021-01-29 15:40:00,510.1,510.66,509.42,510.44,55246.0,504.2826,504.8362,503.6103,504.6187,55246.0
2021-01-29 15:50:00,510.87,513.12,508.72,510.22,131189.0,505.0438,507.2681,502.9183,504.4012,131189.0
2021-02-01 09:30:00,516.84,523.0,515.3,523.0,125956.0,510.9457,517.0355,509.4233,517.0355,125956.0
2021-02-01 09:40:00,523.29,524.0,517.3,518.87,57860.0,517.3222,518.0241,511.4005,512.9526,57860.0
2021-02-01 09:50:00,519.3,519.67,512.33,513.49,46933.0,513.3777,513.7434,506.4872,507.6339,46933.0
2021-02-01 10:00:00,512.98,518.14,512.59,514.01,41617.0,507.1297,512.2309,506.7442,508.148,41617.0
2021-02-01 10:10:00,514.0,514.59,512.0,513.42,38745.0,508.1381,508.7214,506.1609,507.5647,38745.0
2021-02-01 10:20:00,513.09,514.57,512.04,513.0,20719.0,507.2385,508.7016,506.2005,507.1495,20719.0
2021-02-01 10:30:00,513.15,514.77,512.56,513.95,22773.0,507.2978,508.8993,506.7145,508.0887,22773.0
2021-02-01 10:40:00,514.05,516.98,512.68,516.78,22167.0,508.1875,511.0841,506.8332,510.8864,22167.0
2021-02-01 10:50:00,516.42,517.0,515.39,516.06,24917.0,510.5305,511.1039,509.5123,510.1746,24917.0
2021-02-01 11:00:00,515.86,517.43,515.65,516.86,31323.0,509.9769,511.529,509.7693,510.9655,31323.0
2021-02-01 11:10:00,517.0,517.74,516.53,517.08,16755.0,511.1039,511.8355,510.6393,511.183,16755.0
2021-02-01 11:20:00,516.98,518.74,516.87,518.5,31909.0,511.0841,512.8241,510.9754,512.5868,31909.0
2021-02-01 11:30:00,518.55,519.35,518.16,518.33,15794.0,512.6362,513.4271,512.2507,512.4187,15794.0
2021-02-01 11:40:00,518.6,521.48,518.6,520.83,29687.0,512.6857,515.5328,512.6857,514.8902,29687.0
2021-02-01 11:50:00,520.84,521.25,518.58,519.27,30251.0,514.9001,515.3054,512.6659,513.348,30251.0
2021-02-01 12:00:00,519.3,521.04,519.28,521.04,17954.0,513.3777,515.0978,513.3579,515.0978,17954.0
2021-02-01 12:10:00,521.08,525.79,521.08,525.07,62983.0,515.1374,519.7937,515.1374,519.0819,62983.0
2021-02-01 12:20:00,525.26,526.6,524.24,524.59,30902.0,519.2697,520.5944,518.2613,518.6073,30902.0
2021-02-01 12:30:00,524.75,525.6,524.46,524.7,26851.0,518.7655,519.6058,518.4788,518.7161,26851.0
2021-02-01 12:40:00,524.74,525.01,522.67,522.93,18834.0,518.7556,519.0225,516.7092,516.9663,18834.0
2021-02-01 12:50:00,523.15,523.46,521.94,522.67,15985.0,517.1838,517.4902,515.9876,516.7092,15985.0
2021-02-01 13:00:00,522.68,523.25,521.83,522.24,16543.0,516.7191,517.2826,515.8788,516.2841,16543.0
2021-02-01 13:10:00,522.04,522.04,517.55,517.68,47897.0,516.0864,516.0864,511.6476,511.7761,47897.0
2021-02-01 13:20:00,517.93,519.85,517.74,519.25,30973.0,512.0233,513.9214,511.8355,513.3282,30973.0
2021-02-01 13:30:00,519.38,520.58,518.41,519.15,28019.0,513.4568,514.6431,512.4978,513.2294,28019.0
2021-02-01 13:40:00,519.16,519.39,517.38,517.38,9581.0,513.2393,513.4666,511.4796,511.4796,9581.0
2021-02-01 13:50:00,517.54,519.08,517.1,518.96,12059.0,511.6377,513.1602,511.2028,513.0415,12059.0
2021-02-01 14:00:00,519.06,519.82,518.53,519.6,18077.0,513.1404,513.8917,512.6164,513.6742,18077.0
2021-02-01 14:10:00,519.6,520.65,519.44,520.29,11893.0,513.6742,514.7123,513.5161,514.3564,11893.0
2021-02-01 14:20:00,520.3,520.65,519.59,520.11,9576.0,514.3663,514.7123,513.6644,514.1784,9576.0
2021-02-01 14:30:00,519.91,520.1,519.06,519.66,11668.0,513.9807,514.1685,513.1404,513.7336,11668.0
2021-02-01 14:40:00,519.69,520.54,519.66,520.54,10570.0,513.7632,514.6035,513.7336,514.6035,10570.0
2021-02-01 14:50:00,520.47,521.12,518.87,519.03,16898.0,514.5343,515.1769,512.9526,513.1107,16898.0
2021-02-01 15:00:00,519.12,519.43,518.69,518.79,11959.0,513.1997,513.5062,512.7746,512.8735,11959.0
2021-02-01 15:10:00,519.08,519.13,517.55,518.5,17205.0,513.1602,513.2096,511.6476,512.5868,17205.0
2021-02-01 15:20:00,518.5,519.1,517.94,518.81,19909.0,512.5868,513.1799,512.0332,512.8933,19909.0
2021-02-01 15:30:00,518.71,519.41,518.35,518.35,29529.0,512.7944,513.4864,512.4385,512.4385,29529.0
2021-02-01 15:40:00,518.38,518.9,517.98,518.39,35074.0,512.4682,512.9822,512.0727,512.478,35074.0
2021-02-01 15:50:00,518.19,518.19,514.91,514.91,112197.0,512.2803,512.2803,509.0377,509.0377,112197.0
2021-02-02 09:30:00,519.99,525.73,519.37,524.05,74199.0,514.0598,519.7343,513.4469,518.0735,74199.0
2021-02-02 09:40:00,524.11,525.23,520.68,520.74,31845.0,518.1328,519.24,514.7419,514.8012,31845.0
2021-02-02 09:50:00,521.43,523.06,518.8,520.87,24689.0,515.4834,517.0948,512.8834,514.9298,24689.0
2021-02-02 10:00:00,521.3,523.34,520.45,523.34,18560.0,515.3549,517.3716,514.5146,517.3716,18560.0
2021-02-02 10:10:00,523.22,523.39,521.55,522.75,13320.0,517.253,517.421,515.602,516.7883,13320.0
2021-02-02 10:20:00,522.79,523.36,520.59,520.6,23074.0,516.8279,517.3914,514.653,514.6628,23074.0
2021-02-02 10:30:00,520.6,522.64,520.59,521.23,17805.0,514.6628,516.6796,514.653,515.2857,17805.0
2021-02-02 10:40:00,521.39,522.53,520.72,521.84,10779.0,515.4438,516.5708,514.7815,515.8887,10779.0
2021-02-02 10:50:00,522.11,522.12,519.63,520.41,12474.0,516.1556,516.1655,513.7039,514.475,12474.0
2021-02-02 11:00:00,520.37,521.47,519.75,521.13,12241.0,514.4355,515.5229,513.8225,515.1868,12241.0
2021-02-02 11:10:00,520.91,521.35,520.21,521.03,11881.0,514.9693,515.4043,514.2773,515.0879,11881.0
2021-02-02 11:20:00,520.88,522.55,520.82,522.55,7645.0,514.9396,516.5906,514.8803,516.5906,7645.0
2021-02-02 11:30:00,522.56,523.09,522.05,522.75,16194.0,516.6005,517.1244,516.0963,516.7883,16194.0
2021-02-02 11:40:00,522.75,523.16,522.25,522.88,14558.0,516.7883,517.1936,516.294,516.9168,14558.0
2021-02-02 11:50:00,522.71,523.39,522.14,522.84,14326.0,516.7488,517.421,516.1853,516.8773,14326.0
2021-02-02 12:00:00,522.86,522.86,521.13,521.31,7633.0,516.8971,516.8971,515.1868,515.3647,7633.0
2021-02-02 12:10:00,521.49,522.24,521.28,521.28,9564.0,515.5427,516.2841,515.3351,515.3351,9564.0
2021-02-02 12:20:00,521.21,521.81,520.71,520.97,10359.0,515.2659,515.859,514.7716,515.0286,10359.0
2021-02-02 12:30:00,521.03,521.51,520.9,521.25,13563.0,515.0879,515.5625,514.9594,515.3054,13563.0
2021-02-02 12:40:00,521.1,521.28,520.25,520.42,10737.0,515.1571,515.3351,514.3168,514.4849,10737.0
2021-02-02 12:50:00,520.4,521.66,520.3,521.57,7957.0,514.4651,515.7108,514.3663,515.6218,7957.0
2021-02-02 13:00:00,521.67,522.18,521.58,521.64,8710.0,515.7206,516.2248,515.6317,515.691,8710.0
2021-02-02 13:10:00,521.46,521.57,520.22,520.43,6983.0,515.513,515.6218,514.2872,514.4948,6983.0
2021-02-02 13:20:00,520.38,521.3,520.38,520.78,8939.0,514.4454,515.3549,514.4454,514.8408,8939.0
2021-02-02 13:30:00,520.92,521.23,520.69,520.99,14036.0,514.9792,515.2857,514.7518,515.0484,14036.0
2021-02-02 13:40:00,520.99,521.12,520.73,520.95,14217.0,515.0484,515.1769,514.7914,515.0089,14217.0
2021-02-02 13:50:00,520.87,520.87,519.84,520.14,16181.0,514.9298,514.9298,513.9115,514.2081,16181.0
2021-02-02 14:00:00,520.13,520.29,519.93,520.11,10991.0,514.1982,514.3564,514.0005,514.1784,10991.0
2021-02-02 14:10:00,520.23,520.23,518.82,518.94,12066.0,514.2971,514.2971,512.9031,513.0218,12066.0
2021-02-02 14:20:00,519.07,519.38,518.67,518.71,17536.0,513.1503,513.4568,512.7549,512.7944,17536.0
2021-02-02 14:30:00,518.8,520.06,518.7,519.93,13346.0,512.8834,514.129,512.7845,514.0005,13346.0
2021-02-02 14:40:00,519.95,520.34,519.74,519.81,20940.0,514.0203,514.4058,513.8127,513.8819,20940.0
2021-02-02 14:50:00,519.93,520.0,518.43,519.0,18130.0,514.0005,514.0697,512.5176,513.0811,18130.0
2021-02-02 15:00:00,518.94,519.23,518.44,519.19,15090.0,513.0218,513.3085,512.5275,513.2689,15090.0
2021-02-02 15:10:00,518.93,519.55,518.43,519.36,19870.0,513.0119,513.6248,512.5176,513.437,19870.0
2021-02-02 15:20:00,519.36,521.15,519.36,520.64,22403.0,513.437,515.2066,513.437,514.7024,22403.0
2021-02-02 15:30:00,520.58,521.27,519.91,521.01,23188.0,514.6431,515.3252,513.9807,515.0682,23188.0
2021-02-02 15:40:00,521.08,521.46,519.47,519.59,41132.0,515.1374,515.513,513.5457,513.6644,41132.0
2021-02-02 15:50:00,519.49,519.56,518.01,518.56,102289.0,513.5655,513.6347,512.1024,512.6461,102289.0
2021-02-03 09:30:00,518.8,519.58,515.16,517.7,53931.0,512.8834,513.6545,509.2849,511.7959,53931.0
2021-02-03 09:40:00,517.13,517.26,514.28,515.61,15910.0,511.2324,511.3609,508.4149,509.7298,15910.0
2021-02-03 09:50:00,515.64,515.72,512.62,514.55,16225.0,509.7594,509.8385,506.7739,508.6818,16225.0
2021-02-03 10:00:00,514.9,514.9,512.88,513.56,13697.0,509.0278,509.0278,507.0309,507.7031,13697.0
2021-02-03 10:10:00,513.57,513.57,511.14,511.27,23914.0,507.713,507.713,505.3107,505.4392,23914.0
2021-02-03 10:20:00,511.69,512.08,510.25,510.25,19693.0,505.8545,506.24,504.4309,504.4309,19693.0
2021-02-03 10:30:00,510.68,511.37,508.58,508.59,17768.0,504.856,505.5381,502.7799,502.7898,17768.0
2021-02-03 10:40:00,508.21,509.16,506.93,509.0,27994.0,502.4141,503.3533,501.1487,503.1951,27994.0
2021-02-03 10:50:00,508.75,510.77,508.21,509.75,32778.0,502.948,504.9449,502.4141,503.9366,32778.0
2021-02-03 11:00:00,509.9,510.22,508.04,509.49,15351.0,504.0849,504.4012,502.2461,503.6795,15351.0
2021-02-03 11:10:00,509.68,509.68,507.53,508.36,10595.0,503.8674,503.8674,501.7419,502.5624,10595.0
2021-02-03 11:20:00,508.53,509.17,507.73,507.95,15898.0,502.7305,503.3632,501.9396,502.1571,15898.0
2021-02-03 11:30:00,508.12,508.51,507.41,507.41,13920.0,502.3252,502.7107,501.6233,501.6233,13920.0
2021-02-03 11:40:00,507.47,507.5,505.68,507.16,22021.0,501.6826,501.7122,499.913,501.3761,22021.0
2021-02-03 11:50:00,507.1,507.24,505.03,505.64,43958.0,501.3168,501.4552,499.2704,499.8735,43958.0
2021-02-03 12:00:00,505.16,505.76,504.14,504.25,16164.0,499.3989,499.9921,498.3906,498.4993,16164.0
2021-02-03 12:10:00,504.25,504.69,502.6,504.34,33564.0,498.4993,498.9343,496.8681,498.5883,33564.0
2021-02-03 12:20:00,504.0,504.65,503.45,503.65,11333.0,498.2522,498.8947,497.7084,497.9061,11333.0
2021-02-03 12:30:00,503.68,504.5,503.4,504.42,13656.0,497.9358,498.7465,497.659,498.6674,13656.0
2021-02-03 12:40:00,504.71,506.13,504.71,505.91,20057.0,498.9541,500.3579,498.9541,500.1404,20057.0
2021-02-03 12:50:00,505.69,506.13,505.54,505.63,14146.0,499.9229,500.3579,499.7746,499.8636,14146.0
2021-02-03 13:00:00,505.77,505.77,504.71,504.86,12288.0,500.002,500.002,498.9541,499.1023,12288.0
2021-02-03 13:10:00,504.87,505.07,503.8,503.87,11473.0,499.1122,499.31,498.0544,498.1236,11473.0
2021-02-03 13:20:00,503.78,504.6,503.76,504.23,9951.0,498.0347,498.8453,498.0149,498.4795,9951.0
2021-02-03 13:30:00,504.24,504.83,503.38,504.75,11054.0,498.4894,499.0727,497.6392,498.9936,11054.0
2021-02-03 13:40:00,504.8,504.8,503.31,503.68,12065.0,499.043,499.043,497.57,497.9358,12065.0
2021-02-03 13:50:00,503.53,503.57,502.18,502.52,16654.0,497.7875,497.8271,496.4529,496.789,16654.0
2021-02-03 14:00:00,502.43,503.48,502.29,503.31,13243.0,496.7001,497.7381,496.5617,497.57,13243.0
2021-02-03 14:10:00,503.2,503.3,502.24,502.52,10733.0,497.4613,497.5601,496.5122,496.789,10733.0
2021-02-03 14:20:00,502.48,502.74,501.47,501.58,23996.0,496.7495,497.0065,495.751,495.8598,23996.0
2021-02-03 14:30:00,501.66,501.7,500.34,500.75,47122.0,495.9388,495.9784,494.6339,495.0392,47122.0
2021-02-03 14:40:00,500.51,501.81,500.51,501.28,37363.0,494.802,496.0871,494.802,495.5632,37363.0
2021-02-03 14:50:00,501.41,502.3,501.41,501.75,25313.0,495.6917,496.5715,495.6917,496.0278,25313.0
2021-02-03 15:00:00,501.81,502.64,501.76,502.38,13878.0,496.0871,496.9077,496.0377,496.6506,13878.0
2021-02-03 15:10:00,502.37,502.48,501.19,501.5,15274.0,496.6407,496.7495,495.4742,495.7807,15274.0
2021-02-03 15:20:00,501.39,502.28,501.38,501.78,20465.0,495.6719,496.5518,495.662,496.0575,20465.0
2021-02-03 15:30:00,501.63,501.72,499.72,499.94,27367.0,495.9092,495.9982,494.021,494.2385,27367.0
2021-02-03 15:40:00,499.84,500.95,499.83,500.12,28833.0,494.1396,495.2369,494.1297,494.4164,28833.0
2021-02-03 15:50:00,500.13,500.46,499.3,500.22,105600.0,494.4263,494.7525,493.6058,494.5153,105600.0
2021-02-04 09:30:00,500.22,503.05,496.72,496.93,100345.0,494.5153,497.313,491.0552,491.2628,100345.0
2021-02-04 09:40:00,497.3,500.58,497.02,499.03,17690.0,491.6286,494.8712,491.3518,493.3388,17690.0
2021-02-04 09:50:00,499.17,499.83,498.5,499.27,69081.0,493.4772,494.1297,492.8149,493.5761,69081.0
2021-02-04 10:00:00,499.3,500.96,499.28,500.01,58367.0,493.6058,495.2468,493.586,494.3077,58367.0
2021-02-04 10:10:00,500.54,501.05,499.18,500.88,15437.0,494.8316,495.3358,493.4871,495.1677,15437.0
2021-02-04 10:20:00,500.77,500.82,499.3,500.2,40394.0,495.059,495.1084,493.6058,494.4955,40394.0
2021-02-04 10:30:00,499.93,500.85,499.29,499.43,43256.0,494.2286,495.1381,493.5959,493.7343,43256.0
2021-02-04 10:40:00,499.4,501.1,499.21,501.1,25817.0,493.7046,495.3852,493.5168,495.3852,25817.0
2021-02-04 10:50:00,501.22,502.5,500.94,501.99,11946.0,495.5039,496.7693,495.2271,496.2651,11946.0
2021-02-04 11:00:00,501.95,502.09,500.24,500.64,22570.0,496.2255,496.3639,494.535,494.9305,22570.0
2021-02-04 11:10:00,500.75,500.89,499.0,499.07,16009.0,495.0392,495.1776,493.3092,493.3784,16009.0
2021-02-04 11:20:00,499.2,499.68,498.66,498.8,10717.0,493.5069,493.9814,492.9731,493.1115,10717.0
2021-02-04 11:30:00,498.81,499.98,498.68,498.79,14615.0,493.1213,494.278,492.9928,493.1016,14615.0
2021-02-04 11:40:00,498.9,498.9,497.62,497.96,21200.0,493.2103,493.2103,491.9449,492.281,21200.0
2021-02-04 11:50:00,497.78,498.08,497.1,497.3,27197.0,492.1031,492.3997,491.4308,491.6286,27197.0
2021-02-04 12:00:00,497.3,497.47,496.29,496.3,14424.0,491.6286,491.7966,490.6301,490.64,14424.0
2021-02-04 12:10:00,496.26,496.95,495.48,496.63,34664.0,490.6004,491.2826,489.8293,490.9662,34664.0
2021-02-04 12:20:00,496.63,496.99,495.31,495.55,35488.0,490.9662,491.3221,489.6613,489.8985,35488.0
2021-02-04 12:30:00,495.55,496.22,494.0,494.38,32540.0,489.8985,490.5609,488.3662,488.7419,32540.0
2021-02-04 12:40:00,494.37,495.14,493.64,493.68,21872.0,488.732,489.4932,488.0103,488.0499,21872.0
2021-02-04 12:50:00,493.7,494.01,493.02,493.39,25699.0,488.0696,488.3761,487.3974,487.7632,25699.0
2021-02-04 13:00:00,493.39,493.56,492.6,493.12,20207.0,487.7632,487.9312,486.9822,487.4962,20207.0
2021-02-04 13:10:00,493.12,493.31,492.78,492.93,22797.0,487.4962,487.6841,487.1601,487.3084,22797.0
2021-02-04 13:20:00,492.93,493.06,492.02,492.38,53612.0,487.3084,487.4369,486.4088,486.7647,53612.0
2021-02-04 13:30:00,492.38,492.49,490.72,491.09,34416.0,486.7647,486.8734,485.1236,485.4894,34416.0
2021-02-04 13:40:00,491.11,491.78,490.61,491.52,19371.0,485.5092,486.1715,485.0149,485.9145,19371.0
2021-02-04 13:50:00,491.52,491.85,490.65,490.66,32126.0,485.9145,486.2407,485.0544,485.0643,32126.0
2021-02-04 14:00:00,490.66,491.05,490.24,490.7,47508.0,485.0643,485.4498,484.6491,485.1038,47508.0
2021-02-04 14:10:00,490.75,491.39,489.73,489.91,32541.0,485.1533,485.786,484.1449,484.3228,32541.0
2021-02-04 14:20:00,490.03,490.11,489.31,489.59,29299.0,484.4415,484.5206,483.7297,484.0065,29299.0
2021-02-04 14:30:00,489.57,489.99,489.2,489.2,45080.0,483.9867,484.4019,483.6209,483.6209,45080.0
2021-02-04 14:40:00,489.36,489.45,488.27,488.31,31794.0,483.7791,483.8681,482.7015,482.7411,31794.0
2021-02-04 14:50:00,488.45,488.47,487.66,488.17,27397.0,482.8795,482.8993,482.0985,482.6027,27397.0
2021-02-04 15:00:00,488.17,489.72,487.96,488.63,48815.0,482.6027,484.135,482.3951,483.0574,48815.0
2021-02-04 15:10:00,488.48,489.01,488.33,488.33,46295.0,482.9092,483.4331,482.7609,482.7609,46295.0
2021-02-04 15:20:00,488.29,488.95,488.06,488.9,37558.0,482.7213,483.3738,482.4939,483.3244,37558.0
2021-02-04 15:30:00,488.8,490.14,488.46,489.87,65203.0,483.2255,484.5502,482.8894,484.2833,65203.0
2021-02-04 15:40:00,489.91,490.45,489.2,489.41,83422.0,484.3228,484.8567,483.6209,483.8285,83422.0
2021-02-04 15:50:00,489.32,489.43,487.75,489.23,293175.0,483.7396,483.8483,482.1875,483.6506,293175.0
2021-02-05 09:30:00,491.53,492.42,487.86,491.7,85191.0,485.9244,486.8042,482.2962,486.0924,85191.0
2021-02-05 09:40:00,491.99,493.2,491.12,491.13,62297.0,486.3791,487.5753,485.519,485.5289,62297.0
2021-02-05 09:50:00,491.29,491.35,488.82,490.61,23120.0,485.6871,485.7464,483.2453,485.0149,23120.0
2021-02-05 10:00:00,490.22,490.92,489.69,490.09,32567.0,484.6293,485.3213,484.1054,484.5008,32567.0
2021-02-05 10:10:00,489.81,489.81,487.06,488.08,22738.0,484.224,484.224,481.5053,482.5137,22738.0
2021-02-05 10:20:00,488.18,488.8,487.11,488.51,23328.0,482.6126,483.2255,481.5548,482.9388,23328.0
2021-02-05 10:30:00,488.39,490.64,488.03,490.47,20946.0,482.8202,485.0445,482.4643,484.8765,20946.0
2021-02-05 10:40:00,490.47,492.34,490.47,491.37,28448.0,484.8765,486.7251,484.8765,485.7662,28448.0
2021-02-05 10:50:00,491.23,491.88,491.03,491.64,15472.0,485.6278,486.2704,485.4301,486.0331,15472.0
2021-02-05 11:00:00,491.41,492.76,491.33,491.33,19658.0,485.8057,487.1403,485.7267,485.7267,19658.0
2021-02-05 11:10:00,491.49,491.76,490.91,491.62,17774.0,485.8848,486.1517,485.3114,486.0133,17774.0
2021-02-05 11:20:00,491.56,492.95,491.55,492.7,14044.0,485.954,487.3282,485.9441,487.081,14044.0
2021-02-05 11:30:00,492.51,494.25,492.15,494.01,16643.0,486.8932,488.6133,486.5373,488.3761,16643.0
2021-02-05 11:40:00,494.0,494.37,493.72,494.0,22359.0,488.3662,488.732,488.0894,488.3662,22359.0
2021-02-05 11:50:00,493.75,493.88,492.81,492.86,36968.0,488.1191,488.2476,487.1898,487.2392,36968.0
2021-02-05 12:00:00,492.78,492.89,492.22,492.56,13731.0,487.1601,487.2689,486.6065,486.9426,13731.0
2021-02-05 12:10:00,492.44,492.45,491.36,491.46,14834.0,486.824,486.8339,485.7563,485.8552,14834.0
2021-02-05 12:20:00,491.36,491.59,490.8,491.59,14149.0,485.7563,485.9837,485.2027,485.9837,14149.0
2021-02-05 12:30:00,491.36,491.37,488.88,490.04,18429.0,485.7563,485.7662,483.3046,484.4514,18429.0
2021-02-05 12:40:00,489.82,490.49,489.66,490.23,7793.0,484.2339,484.8962,484.0757,484.6392,7793.0
2021-02-05 12:50:00,490.34,490.7,490.27,490.65,7292.0,484.7479,485.1038,484.6787,485.0544,7292.0
2021-02-05 13:00:00,490.65,490.93,490.25,490.48,8568.0,485.0544,485.3312,484.659,484.8863,8568.0
2021-02-05 13:10:00,490.41,490.49,489.13,489.48,21240.0,484.8171,484.8962,483.5517,483.8977,21240.0
2021-02-05 13:20:00,489.36,490.2,489.16,489.66,9238.0,483.7791,484.6095,483.5814,484.0757,9238.0
2021-02-05 13:30:00,489.57,491.28,489.43,490.98,22235.0,483.9867,485.6772,483.8483,485.3806,22235.0
2021-02-05 13:40:00,490.66,490.85,489.95,490.09,24019.0,485.0643,485.2521,484.3624,484.5008,24019.0
2021-02-05 13:50:00,490.04,490.23,489.5,490.05,13111.0,484.4514,484.6392,483.9175,484.4612,13111.0
2021-02-05 14:00:00,489.81,490.57,489.44,489.77,37961.0,484.224,484.9753,483.8582,484.1844,37961.0
2021-02-05 14:10:00,489.75,489.84,489.0,489.09,10354.0,484.1647,484.2536,483.4232,483.5122,10354.0
2021-02-05 14:20:00,489.22,489.56,488.66,488.94,17589.0,483.6407,483.9768,483.0871,483.3639,17589.0
2021-02-05 14:30:00,488.81,489.07,488.6,488.88,12983.0,483.2354,483.4924,483.0278,483.3046,12983.0
2021-02-05 14:40:00,488.75,489.25,488.24,488.53,19131.0,483.1761,483.6704,482.6719,482.9586,19131.0
2021-02-05 14:50:00,488.5,489.34,487.81,488.38,20216.0,482.9289,483.7593,482.2468,482.8103,20216.0
2021-02-05 15:00:00,488.38,488.8,487.84,488.4,29867.0,482.8103,483.2255,482.2765,482.8301,29867.0
2021-02-05 15:10:00,488.38,490.96,488.31,490.75,20244.0,482.8103,485.3609,482.7411,485.1533,20244.0
2021-02-05 15:20:00,490.71,491.17,490.5,490.81,15182.0,485.1137,485.5685,484.9061,485.2126,15182.0
2021-02-05 15:30:00,490.7,492.54,490.7,491.95,21512.0,485.1038,486.9229,485.1038,486.3396,21512.0
2021-02-05 15:40:00,491.81,492.36,491.59,491.61,27530.0,486.2012,486.7449,485.9837,486.0035,27530.0
2021-02-05 15:50:00,491.58,492.96,491.57,492.75,70265.0,485.9738,487.3381,485.9639,487.1305,70265.0
2021-02-08 09:30:00,497.0,500.81,496.58,499.35,72629.0,491.332,495.0985,490.9168,493.6552,72629.0
2021-02-08 09:40:00,498.5,500.5,497.44,500.5,22637.0,492.8149,494.7921,491.767,494.7921,22637.0
2021-02-08 09:50:00,500.7,502.12,500.47,500.51,24079.0,494.9898,496.3936,494.7624,494.802,24079.0
2021-02-08 10:00:00,500.3,501.9,500.29,501.73,22206.0,494.5944,496.1761,494.5845,496.008,22206.0
2021-02-08 10:10:00,501.72,502.14,500.94,502.12,14339.0,495.9982,496.4134,495.2271,496.3936,14339.0
2021-02-08 10:20:00,502.15,502.15,499.6,500.12,15670.0,496.4233,496.4233,493.9023,494.4164,15670.0
2021-02-08 10:30:00,500.08,500.73,498.62,498.62,12835.0,494.3769,495.0194,492.9335,492.9335,12835.0
2021-02-08 10:40:00,498.76,498.85,497.54,498.19,13714.0,493.0719,493.1609,491.8658,492.5084,13714.0
2021-02-08 10:50:00,498.16,498.45,497.62,498.45,14350.0,492.4788,492.7655,491.9449,492.7655,14350.0
2021-02-08 11:00:00,498.83,498.84,497.48,497.62,23015.0,493.1411,493.151,491.8065,491.9449,23015.0
2021-02-08 11:10:00,497.7,498.8,496.48,497.88,24677.0,492.024,493.1115,490.8179,492.202,24677.0
2021-02-08 11:20:00,497.9,498.65,496.7,496.93,23146.0,492.2217,492.9632,491.0354,491.2628,23146.0
2021-02-08 11:30:00,497.11,497.37,496.08,496.15,8468.0,491.4407,491.6978,490.4225,490.4917,8468.0
2021-02-08 11:40:00,496.06,496.47,495.14,496.29,14582.0,490.4027,490.808,489.4932,490.6301,14582.0
2021-02-08 11:50:00,496.5,497.78,496.49,497.05,13812.0,490.8377,492.1031,490.8278,491.3814,13812.0
2021-02-08 12:00:00,497.15,497.72,496.67,496.67,5206.0,491.4803,492.0438,491.0058,491.0058,5206.0
2021-02-08 12:10:00,496.61,496.79,495.44,495.46,9239.0,490.9464,491.1244,489.7898,489.8096,9239.0
2021-02-08 12:20:00,495.42,496.48,495.3,495.65,10307.0,489.77,490.8179,489.6514,489.9974,10307.0
2021-02-08 12:30:00,495.52,495.61,494.5,494.5,9870.0,489.8689,489.9578,488.8605,488.8605,9870.0
2021-02-08 12:40:00,494.43,494.88,493.84,493.84,13108.0,488.7913,489.2362,488.208,488.208,13108.0
2021-02-08 12:50:00,493.91,494.0,493.57,493.67,17257.0,488.2772,488.3662,487.9411,488.04,17257.0
2021-02-08 13:00:00,493.5,493.98,493.24,493.34,7614.0,487.8719,488.3464,487.6149,487.7137,7614.0
2021-02-08 13:10:00,493.36,494.72,493.36,494.72,17754.0,487.7335,489.078,487.7335,489.078,17754.0
2021-02-08 13:20:00,494.75,495.73,494.28,494.61,9355.0,489.1076,490.0765,488.643,488.9692,9355.0
2021-02-08 13:30:00,494.84,496.02,494.84,495.82,5014.0,489.1966,490.3632,489.1966,490.1654,5014.0
2021-02-08 13:40:00,495.99,496.01,495.15,495.27,9615.0,490.3335,490.3533,489.5031,489.6217,9615.0
2021-02-08 13:50:00,495.15,495.17,494.28,494.81,13701.0,489.5031,489.5229,488.643,489.167,13701.0
2021-02-08 14:00:00,494.82,494.82,493.95,494.43,15424.0,489.1768,489.1768,488.3168,488.7913,15424.0
2021-02-08 14:10:00,494.42,495.44,494.28,494.81,7264.0,488.7814,489.7898,488.643,489.167,7264.0
2021-02-08 14:20:00,494.64,495.11,494.4,494.5,6416.0,488.9989,489.4635,488.7616,488.8605,6416.0
2021-02-08 14:30:00,494.5,495.11,494.29,494.29,8530.0,488.8605,489.4635,488.6529,488.6529,8530.0
2021-02-08 14:40:00,494.29,494.69,494.15,494.39,9815.0,488.6529,489.0483,488.5145,488.7518,9815.0
2021-02-08 14:50:00,494.47,495.04,494.31,494.89,9973.0,488.8308,489.3943,488.6727,489.2461,9973.0
2021-02-08 15:00:00,494.72,495.17,494.68,495.1,5805.0,489.078,489.5229,489.0384,489.4537,5805.0
2021-02-08 15:10:00,495.05,495.34,494.91,495.2,8131.0,489.4042,489.6909,489.2658,489.5525,8131.0
2021-02-08 15:20:00,495.34,495.98,495.3,495.77,8525.0,489.6909,490.3236,489.6514,490.116,8525.0
2021-02-08 15:30:00,495.62,495.9,495.0,495.09,10231.0,489.9677,490.2445,489.3548,489.4438,10231.0
2021-02-08 15:40:00,495.11,495.17,494.51,494.83,22809.0,489.4635,489.5229,488.8704,489.1867,22809.0
2021-02-08 15:50:00,494.93,496.83,494.88,495.86,96100.0,489.2856,491.1639,489.2362,490.205,96100.0
2021-02-09 09:30:00,495.29,499.99,495.02,498.34,61661.0,489.6415,494.2879,489.3746,492.6567,61661.0
2021-02-09 09:40:00,498.2,499.11,496.2,496.45,14286.0,492.5183,493.4179,490.5411,490.7883,14286.0
2021-02-09 09:50:00,496.93,497.91,495.89,496.45,10461.0,491.2628,492.2316,490.2346,490.7883,10461.0
2021-02-09 10:00:00,496.37,498.99,496.33,497.24,14589.0,490.7092,493.2993,490.6696,491.5693,14589.0
2021-02-09 10:10:00,497.17,497.95,496.5,497.45,11943.0,491.5,492.2712,490.8377,491.7769,11943.0
2021-02-09 10:20:00,497.32,497.36,496.14,496.48,13344.0,491.6483,491.6879,490.4818,490.8179,13344.0
2021-02-09 10:30:00,496.5,497.28,494.88,495.07,13898.0,490.8377,491.6088,489.2362,489.424,13898.0
2021-02-09 10:40:00,495.28,495.86,494.18,494.73,25879.0,489.6316,490.205,488.5441,489.0879,25879.0
2021-02-09 10:50:00,494.66,496.56,494.66,495.4,15448.0,489.0187,490.897,489.0187,489.7502,15448.0
2021-02-09 11:00:00,495.05,495.18,493.63,493.63,10304.0,489.4042,489.5327,488.0004,488.0004,10304.0
2021-02-09 11:10:00,493.5,493.62,492.45,492.75,14166.0,487.8719,487.9905,486.8339,487.1305,14166.0
2021-02-09 11:20:00,492.83,494.52,492.82,493.65,11405.0,487.2095,488.8803,487.1997,488.0202,11405.0
2021-02-09 11:30:00,493.59,493.73,493.08,493.73,9479.0,487.9609,488.0993,487.4567,488.0993,9479.0
2021-02-09 11:40:00,494.08,494.63,494.07,494.32,9754.0,488.4453,488.989,488.4354,488.6826,9754.0
2021-02-09 11:50:00,494.23,494.7,493.63,493.66,12499.0,488.5936,489.0582,488.0004,488.0301,12499.0
2021-02-09 12:00:00,493.79,494.35,493.62,494.02,7916.0,488.1586,488.7122,487.9905,488.386,7916.0
2021-02-09 12:10:00,494.07,494.38,493.34,493.42,10737.0,488.4354,488.7419,487.7137,487.7928,10737.0
2021-02-09 12:20:00,493.38,493.92,493.31,493.47,11415.0,487.7533,488.2871,487.6841,487.8422,11415.0
2021-02-09 12:30:00,493.36,493.47,492.61,492.82,8226.0,487.7335,487.8422,486.9921,487.1997,8226.0
2021-02-09 12:40:00,492.88,493.55,492.72,493.17,15230.0,487.259,487.9213,487.1008,487.5457,15230.0
2021-02-09 12:50:00,493.12,493.59,493.03,493.32,6895.0,487.4962,487.9609,487.4073,487.694,6895.0
2021-02-09 13:00:00,493.23,493.47,493.04,493.23,9602.0,487.605,487.8422,487.4171,487.605,9602.0
2021-02-09 13:10:00,493.07,493.19,492.5,492.89,73467.0,487.4468,487.5654,486.8833,487.2689,73467.0
2021-02-09 13:20:00,492.62,494.17,492.6,494.03,10710.0,487.0019,488.5343,486.9822,488.3959,10710.0
2021-02-09 13:30:00,493.84,494.15,493.82,493.95,4426.0,488.208,488.5145,488.1883,488.3168,4426.0
2021-02-09 13:40:00,494.13,494.91,494.06,494.37,8347.0,488.4947,489.2658,488.4255,488.732,8347.0
2021-02-09 13:50:00,494.21,494.31,492.78,492.94,10571.0,488.5738,488.6727,487.1601,487.3183,10571.0
2021-02-09 14:00:00,493.07,493.71,493.07,493.35,10688.0,487.4468,488.0795,487.4468,487.7236,10688.0
2021-02-09 14:10:00,493.25,493.26,492.06,492.73,21795.0,487.6248,487.6346,486.4483,487.1107,21795.0
2021-02-09 14:20:00,492.58,492.85,492.43,492.43,6490.0,486.9624,487.2293,486.8141,486.8141,6490.0
2021-02-09 14:30:00,492.42,492.96,492.41,492.78,8622.0,486.8042,487.3381,486.7943,487.1601,8622.0
2021-02-09 14:40:00,492.77,492.89,492.09,492.29,11492.0,487.1502,487.2689,486.478,486.6757,11492.0
2021-02-09 14:50:00,492.24,492.28,490.71,490.73,16499.0,486.6263,486.6658,485.1137,485.1335,16499.0
2021-02-09 15:00:00,490.9,491.07,490.19,490.19,25342.0,485.3016,485.4696,484.5997,484.5997,25342.0
2021-02-09 15:10:00,490.37,491.41,490.08,491.01,18412.0,484.7776,485.8057,484.4909,485.4103,18412.0
2021-02-09 15:20:00,491.0,491.07,488.75,489.04,50433.0,485.4004,485.4696,483.1761,483.4628,50433.0
2021-02-09 15:30:00,489.13,490.59,489.09,490.45,27100.0,483.5517,484.9951,483.5122,484.8567,27100.0
2021-02-09 15:40:00,490.56,491.13,488.86,488.86,34866.0,484.9654,485.5289,483.2848,483.2848,34866.0
2021-02-09 15:50:00,489.07,489.47,488.3,489.47,96212.0,483.4924,483.8879,482.7312,483.8879,96212.0
2021-02-10 09:30:00,494.24,494.24,488.95,489.88,64498.0,488.6035,488.6035,483.3738,484.2932,64498.0
2021-02-10 09:40:00,490.09,491.2,488.97,488.97,21757.0,484.5008,485.5981,483.3936,483.3936,21757.0
2021-02-10 09:50:00,489.1,489.63,487.92,488.63,19062.0,483.5221,484.046,482.3555,483.0574,19062.0
2021-02-10 10:00:00,489.06,489.21,487.17,487.94,13300.0,483.4825,483.6308,481.6141,482.3753,13300.0
2021-02-10 10:10:00,488.21,488.91,487.61,488.68,15942.0,482.6422,483.3342,482.0491,483.1069,15942.0
2021-02-10 10:20:00,488.82,488.9,486.22,487.33,34082.0,483.2453,483.3244,480.6749,481.7723,34082.0
2021-02-10 10:30:00,487.36,487.54,486.0,486.93,10499.0,481.8019,481.9799,480.4574,481.3768,10499.0
2021-02-10 10:40:00,486.97,486.98,483.84,484.18,44504.0,481.4164,481.4263,478.3221,478.6582,44504.0
2021-02-10 10:50:00,484.1,487.15,484.1,486.2,44293.0,478.5791,481.5943,478.5791,480.6552,44293.0
2021-02-10 11:00:00,486.17,487.07,485.75,486.94,29814.0,480.6255,481.5152,480.2103,481.3867,29814.0
2021-02-10 11:10:00,487.14,487.87,486.3,486.92,17284.0,481.5844,482.3061,480.754,481.3669,17284.0
2021-02-10 11:20:00,487.24,488.19,486.68,487.66,20235.0,481.6833,482.6225,481.1297,482.0985,20235.0
2021-02-10 11:30:00,487.62,488.9,487.45,488.0,18068.0,482.059,483.3244,481.8909,482.4346,18068.0
2021-02-10 11:40:00,487.95,488.14,487.6,487.99,14123.0,482.3852,482.573,482.0392,482.4247,14123.0
2021-02-10 11:50:00,487.99,488.34,487.46,487.55,15280.0,482.4247,482.7708,481.9008,481.9898,15280.0
2021-02-10 12:00:00,487.56,487.87,486.59,487.78,13779.0,481.9996,482.3061,481.0407,482.2171,13779.0
2021-02-10 12:10:00,487.8,488.48,487.62,487.69,22944.0,482.2369,482.9092,482.059,482.1282,22944.0
2021-02-10 12:20:00,487.84,488.08,487.15,487.62,18788.0,482.2765,482.5137,481.5943,482.059,18788.0
2021-02-10 12:30:00,487.83,487.94,487.24,487.46,8233.0,482.2666,482.3753,481.6833,481.9008,8233.0
2021-02-10 12:40:00,487.46,488.01,487.37,487.76,12033.0,481.9008,482.4445,481.8118,482.1974,12033.0
2021-02-10 12:50:00,488.03,488.13,487.5,487.67,12502.0,482.4643,482.5631,481.9403,482.1084,12502.0
2021-02-10 13:00:00,487.4,487.62,486.76,486.77,7167.0,481.8415,482.059,481.2088,481.2187,7167.0
2021-02-10 13:10:00,486.82,487.86,486.7,487.68,20712.0,481.2681,482.2962,481.1495,482.1183,20712.0
2021-02-10 13:20:00,487.53,487.82,487.05,487.33,10456.0,481.97,482.2567,481.4955,481.7723,10456.0
2021-02-10 13:30:00,487.28,487.37,486.94,487.19,15546.0,481.7228,481.8118,481.3867,481.6339,15546.0
2021-02-10 13:40:00,487.35,487.35,486.51,486.63,10322.0,481.792,481.792,480.9616,481.0803,10322.0
2021-02-10 13:50:00,486.63,487.23,486.29,487.23,16334.0,481.0803,481.6734,480.7441,481.6734,16334.0
2021-02-10 14:00:00,487.31,487.59,486.0,486.0,24610.0,481.7525,482.0293,480.4574,480.4574,24610.0
2021-02-10 14:10:00,486.33,487.61,486.32,487.19,18958.0,480.7837,482.0491,480.7738,481.6339,18958.0
2021-02-10 14:20:00,487.2,487.36,486.25,487.04,18034.0,481.6438,481.8019,480.7046,481.4856,18034.0
2021-02-10 14:30:00,487.12,487.8,486.84,486.85,17431.0,481.5647,482.2369,481.2879,481.2977,17431.0
2021-02-10 14:40:00,486.81,488.16,486.8,487.92,10994.0,481.2582,482.5928,481.2483,482.3555,10994.0
2021-02-10 14:50:00,488.0,488.19,486.9,487.51,18367.0,482.4346,482.6225,481.3472,481.9502,18367.0
2021-02-10 15:00:00,487.7,488.22,486.97,486.98,15507.0,482.138,482.6521,481.4164,481.4263,15507.0
2021-02-10 15:10:00,486.94,487.19,486.19,486.38,17827.0,481.3867,481.6339,480.6453,480.8331,17827.0
2021-02-10 15:20:00,486.42,486.62,485.13,485.46,29245.0,480.8726,481.0704,479.5974,479.9236,29245.0
2021-02-10 15:30:00,485.52,485.67,484.89,485.02,32687.0,479.9829,480.1312,479.3601,479.4886,32687.0
2021-02-10 15:40:00,485.0,485.13,483.88,483.93,39363.0,479.4688,479.5974,478.3616,478.411,39363.0
2021-02-10 15:50:00,484.03,485.12,483.81,485.12,85549.0,478.5099,479.5875,478.2924,479.5875,85549.0
2021-02-11 09:30:00,488.17,488.25,485.15,486.76,49673.0,482.6027,482.6818,479.6171,481.2088,49673.0
2021-02-11 09:40:00,486.98,487.25,485.26,485.71,17762.0,481.4263,481.6932,479.7259,480.1707,17762.0
2021-02-11 09:50:00,485.71,485.81,484.1,484.74,15516.0,480.1707,480.2696,478.5791,479.2118,15516.0
2021-02-11 10:00:00,484.96,487.68,484.4,487.25,11134.0,479.4293,482.1183,478.8757,481.6932,11134.0
2021-02-11 10:10:00,487.19,488.87,486.71,488.12,27819.0,481.6339,483.2947,481.1593,482.5533,27819.0
2021-02-11 10:20:00,487.88,488.18,486.98,488.15,11379.0,482.316,482.6126,481.4263,482.5829,11379.0
2021-02-11 10:30:00,488.08,489.0,487.97,488.75,8178.0,482.5137,483.4232,482.405,483.1761,8178.0
2021-02-11 10:40:00,488.74,489.89,488.74,489.39,12562.0,483.1662,484.3031,483.1662,483.8088,12562.0
2021-02-11 10:50:00,489.4,489.62,488.0,488.0,14067.0,483.8187,484.0362,482.4346,482.4346,14067.0
2021-02-11 11:00:00,487.99,489.45,487.9,489.0,18371.0,482.4247,483.8681,482.3358,483.4232,18371.0
2021-02-11 11:10:00,489.11,491.28,489.01,490.96,23260.0,483.532,485.6772,483.4331,485.3609,23260.0
2021-02-11 11:20:00,490.85,490.85,489.07,490.21,12305.0,485.2521,485.2521,483.4924,484.6194,12305.0
2021-02-11 11:30:00,490.09,491.09,490.09,490.69,16127.0,484.5008,485.4894,484.5008,485.0939,16127.0
2021-02-11 11:40:00,490.67,491.19,490.31,491.05,13972.0,485.0742,485.5882,484.7183,485.4498,13972.0
2021-02-11 11:50:00,491.14,492.0,490.99,491.45,12496.0,485.5388,486.389,485.3905,485.8453,12496.0
2021-02-11 12:00:00,491.22,491.34,490.34,490.49,11831.0,485.6179,485.7365,484.7479,484.8962,11831.0
2021-02-11 12:10:00,490.64,490.67,489.17,489.17,11088.0,485.0445,485.0742,483.5913,483.5913,11088.0
2021-02-11 12:20:00,489.34,489.88,488.72,489.35,9671.0,483.7593,484.2932,483.1464,483.7692,9671.0
2021-02-11 12:30:00,488.97,489.73,488.72,489.59,8046.0,483.3936,484.1449,483.1464,484.0065,8046.0
2021-02-11 12:40:00,489.67,489.84,487.95,489.0,7402.0,484.0856,484.2536,482.3852,483.4232,7402.0
2021-02-11 12:50:00,489.16,489.21,488.78,488.99,3551.0,483.5814,483.6308,483.2057,483.4133,3551.0
2021-02-11 13:00:00,488.83,488.91,488.22,488.35,5970.0,483.2552,483.3342,482.6521,482.7806,5970.0
2021-02-11 13:10:00,488.31,489.88,488.31,489.36,6012.0,482.7411,484.2932,482.7411,483.7791,6012.0
2021-02-11 13:20:00,489.22,489.61,488.56,489.1,5751.0,483.6407,484.0263,482.9882,483.5221,5751.0
2021-02-11 13:30:00,489.14,490.38,489.02,490.18,4215.0,483.5616,484.7875,483.443,484.5898,4215.0
2021-02-11 13:40:00,490.14,490.19,489.5,489.62,3995.0,484.5502,484.5997,483.9175,484.0362,3995.0
2021-02-11 13:50:00,489.68,489.97,489.62,489.7,6419.0,484.0955,484.3822,484.0362,484.1152,6419.0
2021-02-11 14:00:00,489.44,490.16,488.8,489.9,7790.0,483.8582,484.57,483.2255,484.313,7790.0
2021-02-11 14:10:00,489.88,491.12,489.76,490.96,6390.0,484.2932,485.519,484.1746,485.3609,6390.0
2021-02-11 14:20:00,491.04,491.88,490.87,491.88,6919.0,485.44,486.2704,485.2719,486.2704,6919.0
2021-02-11 14:30:00,491.93,492.14,491.33,491.76,9120.0,486.3198,486.5274,485.7267,486.1517,9120.0
2021-02-11 14:40:00,491.77,492.93,491.76,492.64,8318.0,486.1616,487.3084,486.1517,487.0217,8318.0
2021-02-11 14:50:00,492.81,493.13,492.49,492.94,11123.0,487.1898,487.5061,486.8734,487.3183,11123.0
2021-02-11 15:00:00,492.81,493.69,492.5,493.69,11878.0,487.1898,488.0597,486.8833,488.0597,11878.0
2021-02-11 15:10:00,493.49,494.19,493.36,493.45,11262.0,487.862,488.554,487.7335,487.8225,11262.0
2021-02-11 15:20:00,493.47,494.19,493.47,493.78,17410.0,487.8422,488.554,487.8422,488.1487,17410.0
2021-02-11 15:30:00,493.9,494.4,493.45,493.55,22340.0,488.2673,488.7616,487.8225,487.9213,22340.0
2021-02-11 15:40:00,493.57,494.37,493.06,494.37,22542.0,487.9411,488.732,487.4369,488.732,22542.0
2021-02-11 15:50:00,494.36,494.52,493.65,494.04,72072.0,488.7221,488.8803,488.0202,488.4057,72072.0
2021-02-12 09:30:00,494.16,496.99,493.74,496.41,53740.0,488.5244,491.3221,488.1092,490.7487,53740.0
2021-02-12 09:40:00,496.59,499.87,496.32,499.64,28924.0,490.9267,494.1693,490.6597,493.9419,28924.0
2021-02-12 09:50:00,499.64,501.09,497.68,499.3,26722.0,493.9419,495.3753,492.0042,493.6058,26722.0
2021-02-12 10:00:00,499.64,502.27,498.73,501.99,40700.0,493.9419,496.5419,493.0423,496.2651,40700.0
2021-02-12 10:10:00,502.02,504.36,501.38,504.36,35451.0,496.2947,498.6081,495.662,498.6081,35451.0
2021-02-12 10:20:00,504.35,505.13,503.83,504.87,30175.0,498.5982,499.3693,498.0841,499.1122,30175.0
2021-02-12 10:30:00,505.02,508.43,504.98,507.98,35146.0,499.2605,502.6316,499.221,502.1868,35146.0
2021-02-12 10:40:00,507.87,509.73,507.8,509.56,49083.0,502.078,503.9168,502.0088,503.7487,49083.0
2021-02-12 10:50:00,509.63,510.0,508.95,509.37,86189.0,503.8179,504.1837,503.1457,503.5609,86189.0
2021-02-12 11:00:00,509.38,510.69,509.33,510.31,49300.0,503.5708,504.8659,503.5214,504.4902,49300.0
2021-02-12 11:10:00,510.3,511.28,509.82,510.92,139276.0,504.4803,505.4491,504.0058,505.0932,139276.0
2021-02-12 11:20:00,510.67,510.67,507.54,508.72,26863.0,504.8461,504.8461,501.7518,502.9183,26863.0
2021-02-12 11:30:00,508.53,509.49,508.46,508.79,15094.0,502.7305,503.6795,502.6613,502.9875,15094.0
2021-02-12 11:40:00,508.76,510.47,508.57,509.45,23858.0,502.9579,504.6484,502.77,503.64,23858.0
2021-02-12 11:50:00,509.63,510.02,509.18,509.84,19780.0,503.8179,504.2035,503.3731,504.0256,19780.0
2021-02-12 12:00:00,509.78,510.34,509.27,510.12,16013.0,503.9662,504.5199,503.4621,504.3024,16013.0
2021-02-12 12:10:00,510.15,510.41,509.84,509.94,12424.0,504.332,504.5891,504.0256,504.1244,12424.0
2021-02-12 12:20:00,509.85,510.15,509.52,509.79,19930.0,504.0354,504.332,503.7092,503.9761,19930.0
2021-02-12 12:30:00,509.81,510.1,508.78,508.79,19217.0,503.9959,504.2826,502.9776,502.9875,19217.0
2021-02-12 12:40:00,508.92,510.37,508.87,510.08,10721.0,503.116,504.5495,503.0666,504.2628,10721.0
2021-02-12 12:50:00,510.03,510.24,508.92,508.92,8975.0,504.2134,504.421,503.116,503.116,8975.0
2021-02-12 13:00:00,509.11,509.11,507.72,507.79,21898.0,503.3039,503.3039,501.9297,501.9989,21898.0
2021-02-12 13:10:00,507.7,508.34,506.77,507.76,24233.0,501.91,502.5427,500.9906,501.9693,24233.0
2021-02-12 13:20:00,506.97,508.48,506.96,508.3,9009.0,501.1883,502.6811,501.1784,502.5031,9009.0
2021-02-12 13:30:00,508.2,508.41,507.94,508.24,4946.0,502.4043,502.6119,502.1472,502.4438,4946.0
2021-02-12 13:40:00,508.16,508.36,507.57,507.73,7950.0,502.3647,502.5624,501.7814,501.9396,7950.0
2021-02-12 13:50:00,507.84,508.34,507.51,508.08,11709.0,502.0484,502.5427,501.7221,502.2856,11709.0
2021-02-12 14:00:00,508.14,508.22,507.57,508.18,6333.0,502.3449,502.424,501.7814,502.3845,6333.0
2021-02-12 14:10:00,508.3,509.62,507.97,509.62,13920.0,502.5031,503.8081,502.1769,503.8081,13920.0
2021-02-12 14:20:00,509.83,509.85,508.31,508.8,13678.0,504.0157,504.0354,502.513,502.9974,13678.0
2021-02-12 14:30:00,508.98,508.98,507.42,507.81,18430.0,503.1754,503.1754,501.6332,502.0187,18430.0
2021-02-12 14:40:00,507.81,508.07,507.55,507.92,37845.0,502.0187,502.2757,501.7617,502.1275,37845.0
2021-02-12 14:50:00,508.03,508.15,507.61,507.61,12247.0,502.2362,502.3548,501.821,501.821,12247.0
2021-02-12 15:00:00,507.84,508.01,507.56,507.61,17321.0,502.0484,502.2164,501.7716,501.821,17321.0
2021-02-12 15:10:00,507.65,507.94,507.61,507.69,18531.0,501.8605,502.1472,501.821,501.9001,18531.0
2021-02-12 15:20:00,507.75,508.03,507.39,507.4,18865.0,501.9594,502.2362,501.6035,501.6134,18865.0
2021-02-12 15:30:00,507.38,508.44,507.36,508.41,30542.0,501.5936,502.6415,501.5738,502.6119,30542.0
2021-02-12 15:40:00,508.45,508.56,507.77,508.34,21776.0,502.6514,502.7602,501.9792,502.5427,21776.0
2021-02-12 15:50:00,508.56,509.19,507.72,507.82,104406.0,502.7602,503.383,501.9297,502.0286,104406.0
2021-02-16 09:30:00,510.0,513.61,508.53,512.88,75768.0,504.1837,507.7526,502.7305,507.0309,75768.0
2021-02-16 09:40:00,512.21,512.47,505.94,505.95,27612.0,506.3685,506.6256,500.17,500.1799,27612.0
2021-02-16 09:50:00,505.83,507.44,504.54,504.59,23219.0,500.0613,501.6529,498.786,498.8354,23219.0
2021-02-16 10:00:00,504.34,505.13,503.31,504.41,14659.0,498.5883,499.3693,497.57,498.6575,14659.0
2021-02-16 10:10:00,504.11,504.19,501.84,502.43,15217.0,498.3609,498.44,496.1168,496.7001,15217.0
2021-02-16 10:20:00,502.28,503.27,502.21,503.0,13976.0,496.5518,497.5305,496.4826,497.2636,13976.0
2021-02-16 10:30:00,503.0,503.89,502.87,503.89,14565.0,497.2636,498.1434,497.135,498.1434,14565.0
2021-02-16 10:40:00,503.59,504.34,502.13,502.37,14770.0,497.8468,498.5883,496.4035,496.6407,14770.0
2021-02-16 10:50:00,502.36,502.36,500.59,501.78,11779.0,496.6309,496.6309,494.881,496.0575,11779.0
2021-02-16 11:00:00,502.07,502.53,501.15,501.65,12614.0,496.3442,496.7989,495.4347,495.929,12614.0
2021-02-16 11:10:00,501.73,502.0,501.04,502.0,10540.0,496.008,496.275,495.3259,496.275,10540.0
2021-02-16 11:20:00,501.93,503.02,501.17,501.92,26592.0,496.2058,497.2833,495.4544,496.1959,26592.0
2021-02-16 11:30:00,501.71,501.76,500.33,500.91,11869.0,495.9883,496.0377,494.624,495.1974,11869.0
2021-02-16 11:40:00,501.05,501.2,500.47,500.47,4935.0,495.3358,495.4841,494.7624,494.7624,4935.0
2021-02-16 11:50:00,500.44,500.44,499.79,499.87,15240.0,494.7328,494.7328,494.0902,494.1693,15240.0
2021-02-16 12:00:00,499.73,500.07,498.47,498.6,14386.0,494.0309,494.367,492.7852,492.9137,14386.0
2021-02-16 12:10:00,498.62,499.9,498.62,499.25,9496.0,492.9335,494.1989,492.9335,493.5563,9496.0
2021-02-16 12:20:00,499.27,499.42,498.86,499.22,10102.0,493.5761,493.7244,493.1708,493.5267,10102.0
2021-02-16 12:30:00,499.61,499.99,499.01,499.18,5656.0,493.9122,494.2879,493.3191,493.4871,5656.0
2021-02-16 12:40:00,499.46,499.46,498.32,498.7,23449.0,493.7639,493.7639,492.6369,493.0126,23449.0
2021-02-16 12:50:00,498.78,500.88,498.6,500.67,9711.0,493.0917,495.1677,492.9137,494.9601,9711.0
2021-02-16 13:00:00,500.29,500.57,499.89,500.02,4354.0,494.5845,494.8613,494.189,494.3175,4354.0
2021-02-16 13:10:00,499.97,500.92,499.9,500.9,5972.0,494.2681,495.2073,494.1989,495.1875,5972.0
2021-02-16 13:20:00,500.93,501.44,500.87,501.38,4637.0,495.2172,495.7214,495.1579,495.662,4637.0
2021-02-16 13:30:00,501.27,501.51,500.77,500.86,3713.0,495.5533,495.7906,495.059,495.148,3713.0
2021-02-16 13:40:00,500.98,501.05,500.62,501.0,5367.0,495.2666,495.3358,494.9107,495.2864,5367.0
2021-02-16 13:50:00,501.03,501.1,500.22,500.63,6706.0,495.316,495.3852,494.5153,494.9206,6706.0
2021-02-16 14:00:00,500.72,501.63,500.61,500.8,7705.0,495.0096,495.9092,494.9008,495.0887,7705.0
2021-02-16 14:10:00,500.71,500.72,500.2,500.62,4054.0,494.9997,495.0096,494.4955,494.9107,4054.0
2021-02-16 14:20:00,500.6,500.91,500.3,500.91,7605.0,494.8909,495.1974,494.5944,495.1974,7605.0
2021-02-16 14:30:00,501.09,501.2,500.48,500.81,6269.0,495.3753,495.4841,494.7723,495.0985,6269.0
2021-02-16 14:40:00,500.95,501.33,500.8,501.19,7420.0,495.2369,495.6126,495.0887,495.4742,7420.0
2021-02-16 14:50:00,501.35,501.96,500.64,501.54,12966.0,495.6324,496.2354,494.9305,495.8202,12966.0
2021-02-16 15:00:00,501.42,501.82,500.68,501.77,7705.0,495.7016,496.097,494.97,496.0476,7705.0
2021-02-16 15:10:00,501.63,502.5,501.61,501.83,14708.0,495.9092,496.7693,495.8894,496.1069,14708.0
2021-02-16 15:20:00,501.9,502.35,501.84,502.0,9960.0,496.1761,496.621,496.1168,496.275,9960.0
2021-02-16 15:30:00,502.03,502.56,501.32,501.36,14201.0,496.3046,496.8286,495.6027,495.6423,14201.0
2021-02-16 15:40:00,501.49,501.62,501.0,501.11,16929.0,495.7708,495.8993,495.2864,495.3951,16929.0
2021-02-16 15:50:00,501.06,501.06,499.76,500.1,66555.0,495.3457,495.3457,494.0605,494.3966,66555.0
2021-02-17 09:30:00,497.58,498.34,494.09,496.69,49223.0,491.9054,492.6567,488.4552,491.0255,49223.0
2021-02-17 09:40:00,496.94,500.42,496.94,499.46,13330.0,491.2727,494.713,491.2727,493.7639,13330.0
2021-02-17 09:50:00,499.44,504.01,499.44,501.24,18265.0,493.7442,498.262,493.7442,495.5236,18265.0
2021-02-17 10:00:00,501.0,504.7,500.82,504.2,20659.0,495.2864,498.9442,495.1084,498.4499,20659.0
2021-02-17 10:10:00,504.49,505.56,504.02,504.09,26102.0,498.7366,499.7944,498.2719,498.3411,26102.0
2021-02-17 10:20:00,504.01,504.14,501.51,503.09,12008.0,498.262,498.3906,495.7906,497.3525,12008.0
2021-02-17 10:30:00,503.23,503.23,501.72,502.38,8907.0,497.4909,497.4909,495.9982,496.6506,8907.0
2021-02-17 10:40:00,501.75,502.64,501.3,502.13,5275.0,496.0278,496.9077,495.5829,496.4035,5275.0
2021-02-17 10:50:00,501.85,502.14,501.08,501.23,8001.0,496.1267,496.4134,495.3655,495.5137,8001.0
2021-02-17 11:00:00,501.42,501.42,498.93,499.55,13389.0,495.7016,495.7016,493.24,493.8529,13389.0
2021-02-17 11:10:00,499.66,499.82,498.63,499.27,5463.0,493.9617,494.1198,492.9434,493.5761,5463.0
2021-02-17 11:20:00,498.96,499.72,498.3,499.02,7639.0,493.2696,494.021,492.6172,493.329,7639.0
2021-02-17 11:30:00,498.77,499.36,497.71,498.18,12501.0,493.0818,493.6651,492.0339,492.4985,12501.0
2021-02-17 11:40:00,498.52,499.76,498.21,499.76,7113.0,492.8347,494.0605,492.5282,494.0605,7113.0
2021-02-17 11:50:00,499.46,499.72,498.77,499.27,6756.0,493.7639,494.021,493.0818,493.5761,6756.0
2021-02-17 12:00:00,499.47,499.47,498.52,499.17,7054.0,493.7738,493.7738,492.8347,493.4772,7054.0
2021-02-17 12:10:00,499.15,499.22,498.45,498.46,5278.0,493.4575,493.5267,492.7655,492.7753,5278.0
2021-02-17 12:20:00,498.47,498.74,497.49,498.25,13808.0,492.7852,493.0521,491.8164,492.5677,13808.0
2021-02-17 12:30:00,498.0,498.44,497.72,498.35,9369.0,492.3206,492.7556,492.0438,492.6666,9369.0
2021-02-17 12:40:00,498.28,498.28,497.65,497.92,5124.0,492.5974,492.5974,491.9746,492.2415,5124.0
2021-02-17 12:50:00,497.83,497.92,497.0,497.04,5218.0,492.1525,492.2415,491.332,491.3715,5218.0
2021-02-17 13:00:00,496.95,497.08,496.6,497.08,11109.0,491.2826,491.4111,490.9365,491.4111,11109.0
2021-02-17 13:10:00,497.01,497.5,497.0,497.2,5895.0,491.3419,491.8263,491.332,491.5297,5895.0
2021-02-17 13:20:00,497.25,497.28,496.62,497.17,11274.0,491.5791,491.6088,490.9563,491.5,11274.0
2021-02-17 13:30:00,496.88,497.69,496.6,497.25,8873.0,491.2134,492.0141,490.9365,491.5791,8873.0
2021-02-17 13:40:00,497.24,497.77,496.86,497.2,6099.0,491.5693,492.0932,491.1936,491.5297,6099.0
2021-02-17 13:50:00,497.38,498.0,497.26,497.44,6671.0,491.7077,492.3206,491.589,491.767,6671.0
2021-02-17 14:00:00,497.57,497.92,497.37,497.74,6401.0,491.8955,492.2415,491.6978,492.0635,6401.0
2021-02-17 14:10:00,497.64,497.99,497.38,497.46,10415.0,491.9647,492.3107,491.7077,491.7867,10415.0
2021-02-17 14:20:00,497.54,498.29,497.0,498.17,15546.0,491.8658,492.6073,491.332,492.4886,15546.0
2021-02-17 14:30:00,498.1,499.51,498.1,498.88,17305.0,492.4194,493.8134,492.4194,493.1905,17305.0
2021-02-17 14:40:00,498.77,498.88,497.81,498.31,9169.0,493.0818,493.1905,492.1327,492.627,9169.0
2021-02-17 14:50:00,498.52,498.52,497.56,497.95,13233.0,492.8347,492.8347,491.8856,492.2712,13233.0
2021-02-17 15:00:00,497.99,498.21,497.54,497.99,5873.0,492.3107,492.5282,491.8658,492.3107,5873.0
2021-02-17 15:10:00,497.89,497.89,497.43,497.63,10632.0,492.2118,492.2118,491.7571,491.9548,10632.0
2021-02-17 15:20:00,497.67,499.24,497.66,499.09,17776.0,491.9943,493.5464,491.9845,493.3982,17776.0
2021-02-17 15:30:00,499.08,499.49,498.84,499.01,18224.0,493.3883,493.7936,493.151,493.3191,18224.0
2021-02-17 15:40:00,498.91,499.0,497.64,498.81,22902.0,493.2202,493.3092,491.9647,493.1213,22902.0
2021-02-17 15:50:00,499.0,499.24,498.15,498.58,44768.0,493.3092,493.5464,492.4689,492.894,44768.0
2021-02-18 09:30:00,497.85,499.55,492.9,493.24,64549.0,492.1723,493.8529,487.2787,487.6149,64549.0
2021-02-18 09:40:00,493.56,493.56,491.62,493.05,9501.0,487.9312,487.9312,486.0133,487.427,9501.0
2021-02-18 09:50:00,492.94,493.13,491.33,491.8,7501.0,487.3183,487.5061,485.7267,486.1913,7501.0
2021-02-18 10:00:00,492.11,493.07,490.74,492.34,12473.0,486.4978,487.4468,485.1434,486.7251,12473.0
2021-02-18 10:10:00,492.06,492.61,491.2,491.81,9993.0,486.4483,486.9921,485.5981,486.2012,9993.0
2021-02-18 10:20:00,491.54,491.89,491.02,491.42,13748.0,485.9343,486.2803,485.4202,485.8156,13748.0
2021-02-18 10:30:00,491.53,491.64,489.24,491.53,16706.0,485.9244,486.0331,483.6605,485.9244,16706.0
2021-02-18 10:40:00,491.84,492.79,491.19,492.7,5150.0,486.2308,487.17,485.5882,487.081,5150.0
2021-02-18 10:50:00,492.92,495.78,492.84,494.96,14331.0,487.2985,490.1259,487.2194,489.3153,14331.0
2021-02-18 11:00:00,495.17,496.07,494.68,495.14,36192.0,489.5229,490.4126,489.0384,489.4932,36192.0
2021-02-18 11:10:00,494.28,495.57,494.28,495.1,16693.0,488.643,489.9183,488.643,489.4537,16693.0
2021-02-18 11:20:00,494.88,494.99,493.6,493.6,9201.0,489.2362,489.3449,487.9708,487.9708,9201.0
2021-02-18 11:30:00,493.42,493.47,492.16,492.16,9577.0,487.7928,487.8422,486.5472,486.5472,9577.0
2021-02-18 11:40:00,492.27,492.93,492.15,492.71,8314.0,486.6559,487.3084,486.5373,487.0909,8314.0
2021-02-18 11:50:00,492.37,493.01,492.3,492.82,7571.0,486.7548,487.3875,486.6856,487.1997,7571.0
2021-02-18 12:00:00,492.68,493.15,492.31,492.43,8189.0,487.0613,487.5259,486.6955,486.8141,8189.0
2021-02-18 12:10:00,492.25,492.93,492.22,492.67,6029.0,486.6362,487.3084,486.6065,487.0514,6029.0
2021-02-18 12:20:00,492.65,492.86,491.58,492.18,8608.0,487.0316,487.2392,485.9738,486.567,8608.0
2021-02-18 12:30:00,492.23,492.23,491.22,491.75,12388.0,486.6164,486.6164,485.6179,486.1419,12388.0
2021-02-18 12:40:00,491.62,492.27,491.46,492.27,6917.0,486.0133,486.6559,485.8552,486.6559,6917.0
2021-02-18 12:50:00,492.22,492.49,491.64,492.27,9711.0,486.6065,486.8734,486.0331,486.6559,9711.0
2021-02-18 13:00:00,492.14,492.29,491.08,491.18,10257.0,486.5274,486.6757,485.4795,485.5784,10257.0
2021-02-18 13:10:00,491.27,491.58,490.87,491.56,9152.0,485.6673,485.9738,485.2719,485.954,9152.0
2021-02-18 13:20:00,491.48,492.56,491.44,492.47,5890.0,485.8749,486.9426,485.8354,486.8536,5890.0
2021-02-18 13:30:00,492.37,492.66,492.37,492.64,4182.0,486.7548,487.0415,486.7548,487.0217,4182.0
2021-02-18 13:40:00,492.5,492.61,492.2,492.61,7262.0,486.8833,486.9921,486.5867,486.9921,7262.0
2021-02-18 13:50:00,492.63,493.02,492.52,492.71,5644.0,487.0118,487.3974,486.9031,487.0909,5644.0
2021-02-18 14:00:00,492.69,494.38,492.63,494.03,11426.0,487.0711,488.7419,487.0118,488.3959,11426.0
2021-02-18 14:10:00,493.88,494.14,493.29,493.86,8536.0,488.2476,488.5046,487.6643,488.2278,8536.0
2021-02-18 14:20:00,493.94,494.32,493.05,493.32,10359.0,488.3069,488.6826,487.427,487.694,10359.0
2021-02-18 14:30:00,493.19,494.0,493.19,493.58,9509.0,487.5654,488.3662,487.5654,487.951,9509.0
2021-02-18 14:40:00,493.5,493.73,492.71,492.71,8319.0,487.8719,488.0993,487.0909,487.0909,8319.0
2021-02-18 14:50:00,492.76,493.23,492.35,492.99,15103.0,487.1403,487.605,486.735,487.3677,15103.0
2021-02-18 15:00:00,492.9,492.96,492.25,492.57,14076.0,487.2787,487.3381,486.6362,486.9525,14076.0
2021-02-18 15:10:00,492.55,492.68,492.33,492.53,10554.0,486.9327,487.0613,486.7152,486.913,10554.0
2021-02-18 15:20:00,492.54,492.71,491.95,492.01,19509.0,486.9229,487.0909,486.3396,486.3989,19509.0
2021-02-18 15:30:00,491.92,492.68,491.52,491.52,21639.0,486.3099,487.0613,485.9145,485.9145,21639.0
2021-02-18 15:40:00,491.52,491.55,489.97,490.11,59197.0,485.9145,485.9441,484.3822,484.5206,59197.0
2021-02-18 15:50:00,490.34,490.76,488.33,488.8,177601.0,484.7479,485.1632,482.7609,483.2255,177601.0
2021-02-19 09:30:00,489.14,489.9,484.23,485.03,98885.0,483.5616,484.313,478.7076,479.4985,98885.0
2021-02-19 09:40:00,484.91,486.5,481.01,482.04,38094.0,479.3799,480.9517,475.5243,476.5426,38094.0
2021-02-19 09:50:00,482.11,482.95,481.11,481.37,29437.0,476.6118,477.4422,475.6232,475.8802,29437.0
2021-02-19 10:00:00,481.53,482.12,479.25,479.32,22856.0,476.0384,476.6217,473.7844,473.8536,22856.0
2021-02-19 10:10:00,479.32,480.8,478.67,479.73,24691.0,473.8536,475.3167,473.211,474.2589,24691.0
2021-02-19 10:20:00,479.58,482.27,479.58,482.16,65222.0,474.1107,476.77,474.1107,476.6612,65222.0
2021-02-19 10:30:00,482.1,482.31,481.28,482.14,29438.0,476.6019,476.8095,475.7913,476.6415,29438.0
2021-02-19 10:40:00,482.14,482.39,481.41,481.56,26419.0,476.6415,476.8886,475.9198,476.0681,26419.0
2021-02-19 10:50:00,481.89,482.76,481.67,482.76,9145.0,476.3943,477.2544,476.1768,477.2544,9145.0
2021-02-19 11:00:00,482.79,485.67,482.79,484.37,38757.0,477.284,480.1312,477.284,478.846,38757.0
2021-02-19 11:10:00,484.38,485.53,481.29,481.75,35611.0,478.8559,479.9928,475.8012,476.2559,35611.0
2021-02-19 11:20:00,482.03,482.6,481.76,482.23,13986.0,476.5327,477.0962,476.2658,476.7304,13986.0
2021-02-19 11:30:00,482.5,483.62,482.5,482.83,14808.0,476.9974,478.1046,476.9974,477.3236,14808.0
2021-02-19 11:40:00,482.81,483.17,481.74,482.97,38270.0,477.3038,477.6597,476.246,477.462,38270.0
2021-02-19 11:50:00,482.99,483.19,482.78,482.86,7242.0,477.4818,477.6795,477.2742,477.3532,7242.0
2021-02-19 12:00:00,482.81,483.63,482.74,483.14,12665.0,477.3038,478.1145,477.2346,477.6301,12665.0
2021-02-19 12:10:00,482.96,483.79,482.96,483.21,13524.0,477.4521,478.2726,477.4521,477.6993,13524.0
2021-02-19 12:20:00,483.24,483.39,482.32,482.46,13397.0,477.7289,477.8772,476.8194,476.9578,13397.0
2021-02-19 12:30:00,482.64,482.64,481.83,482.05,9867.0,477.1358,477.1358,476.335,476.5525,9867.0
2021-02-19 12:40:00,481.8,482.88,481.67,482.12,9233.0,476.3053,477.373,476.1768,476.6217,9233.0
2021-02-19 12:50:00,482.12,482.48,481.39,481.91,17257.0,476.6217,476.9776,475.9,476.4141,17257.0
2021-02-19 13:00:00,481.79,481.87,481.19,481.19,4781.0,476.2954,476.3745,475.7023,475.7023,4781.0
2021-02-19 13:10:00,481.14,481.65,481.0,481.48,13590.0,475.6529,476.157,475.5145,475.989,13590.0
2021-02-19 13:20:00,481.35,481.87,481.16,481.67,11431.0,475.8605,476.3745,475.6726,476.1768,11431.0
2021-02-19 13:30:00,481.82,481.82,480.9,481.36,13943.0,476.3251,476.3251,475.4156,475.8704,13943.0
2021-02-19 13:40:00,481.52,481.82,481.07,481.11,11957.0,476.0285,476.3251,475.5837,475.6232,11957.0
2021-02-19 13:50:00,481.21,481.31,480.63,481.27,9605.0,475.7221,475.8209,475.1487,475.7814,9605.0
2021-02-19 14:00:00,481.12,481.31,480.76,481.13,8081.0,475.6331,475.8209,475.2772,475.643,8081.0
2021-02-19 14:10:00,481.21,481.54,480.7,481.19,8546.0,475.7221,476.0483,475.2179,475.7023,8546.0
2021-02-19 14:20:00,481.19,481.19,480.06,480.26,30381.0,475.7023,475.7023,474.5852,474.7829,30381.0
2021-02-19 14:30:00,480.28,480.72,479.89,479.94,31398.0,474.8027,475.2377,474.4171,474.4665,31398.0
2021-02-19 14:40:00,479.96,480.27,479.4,480.0,26192.0,474.4863,474.7928,473.9327,474.5259,26192.0
2021-02-19 14:50:00,480.0,480.0,479.37,479.56,16844.0,474.5259,474.5259,473.903,474.0909,16844.0
2021-02-19 15:00:00,479.64,479.92,478.98,479.3,18630.0,474.17,474.4468,473.5175,473.8338,18630.0
2021-02-19 15:10:00,479.3,479.94,479.22,479.47,21994.0,473.8338,474.4665,473.7548,474.0019,21994.0
2021-02-19 15:20:00,479.38,479.62,479.2,479.27,36008.0,473.9129,474.1502,473.735,473.8042,36008.0
2021-02-19 15:30:00,479.4,479.83,479.28,479.72,31451.0,473.9327,474.3578,473.8141,474.2491,31451.0
2021-02-19 15:40:00,479.83,480.03,479.47,479.77,56329.0,474.3578,474.5555,474.0019,474.2985,56329.0
2021-02-19 15:50:00,479.79,479.79,478.06,478.86,97326.0,474.3183,474.3183,472.608,473.3989,97326.0
2021-02-22 09:30:00,474.77,476.25,464.12,465.14,113307.0,469.3555,470.8186,458.827,459.8353,113307.0
2021-02-22 09:40:00,465.29,466.87,463.92,466.42,93067.0,459.9836,461.5456,458.6292,461.1007,93067.0
2021-02-22 09:50:00,466.42,468.59,465.38,466.5,104456.0,461.1007,463.246,460.0726,461.1798,104456.0
2021-02-22 10:00:00,466.33,468.65,466.32,466.93,43739.0,461.0118,463.3053,461.0019,461.6049,43739.0
2021-02-22 10:10:00,467.06,468.22,465.22,465.27,47643.0,461.7334,462.8802,459.9144,459.9639,47643.0
2021-02-22 10:20:00,465.28,466.89,464.81,466.01,25497.0,459.9737,461.5654,459.5091,460.6954,25497.0
2021-02-22 10:30:00,465.93,466.5,464.85,466.19,16814.0,460.6163,461.1798,459.5486,460.8734,16814.0
2021-02-22 10:40:00,466.04,466.3,465.08,465.56,23497.0,460.7251,460.9821,459.776,460.2505,23497.0
2021-02-22 10:50:00,465.56,465.99,464.76,465.86,18189.0,460.2505,460.6756,459.4597,460.5471,18189.0
2021-02-22 11:00:00,465.71,466.1,465.01,465.73,18894.0,460.3988,460.7844,459.7068,460.4186,18894.0
2021-02-22 11:10:00,465.86,466.37,464.64,464.77,25522.0,460.5471,461.0513,459.341,459.4696,25522.0
2021-02-22 11:20:00,464.69,465.19,463.5,463.59,23363.0,459.3905,459.8848,458.214,458.303,23363.0
2021-02-22 11:30:00,463.52,463.52,462.67,463.15,20574.0,458.2338,458.2338,457.3935,457.868,20574.0
2021-02-22 11:40:00,463.03,464.02,462.57,463.32,25214.0,457.7494,458.7281,457.2946,458.0361,25214.0
2021-02-22 11:50:00,463.31,464.45,463.13,464.15,28687.0,458.0262,459.1532,457.8483,458.8566,28687.0
2021-02-22 12:00:00,464.15,464.23,463.46,463.72,27839.0,458.8566,458.9357,458.1745,458.4315,27839.0
2021-02-22 12:10:00,463.83,464.92,463.75,464.42,27477.0,458.5403,459.6178,458.4612,459.1235,27477.0
2021-02-22 12:20:00,464.2,464.52,463.6,463.75,19462.0,458.9061,459.2224,458.3129,458.4612,19462.0
2021-02-22 12:30:00,463.75,464.35,462.74,464.17,15382.0,458.4612,459.0543,457.4627,458.8764,15382.0
2021-02-22 12:40:00,464.18,465.08,464.18,464.55,18891.0,458.8863,459.776,458.8863,459.2521,18891.0
2021-02-22 12:50:00,464.54,464.86,464.09,464.31,20762.0,459.2422,459.5585,458.7973,459.0148,20762.0
2021-02-22 13:00:00,464.38,465.38,464.31,465.33,29796.0,459.084,460.0726,459.0148,460.0232,29796.0
2021-02-22 13:10:00,465.33,465.67,464.85,465.09,41081.0,460.0232,460.3593,459.5486,459.7859,41081.0
2021-02-22 13:20:00,465.09,466.41,465.05,466.23,18404.0,459.7859,461.0908,459.7464,460.9129,18404.0
2021-02-22 13:30:00,466.22,466.22,465.34,465.6,25038.0,460.903,460.903,460.0331,460.2901,25038.0
2021-02-22 13:40:00,465.6,465.73,465.22,465.38,19618.0,460.2901,460.4186,459.9144,460.0726,19618.0
2021-02-22 13:50:00,465.52,466.34,465.35,466.06,15989.0,460.211,461.0216,460.0429,460.7448,15989.0
2021-02-22 14:00:00,466.04,466.16,465.18,465.45,20200.0,460.7251,460.8437,459.8749,460.1418,20200.0
2021-02-22 14:10:00,465.4,465.45,464.58,465.07,18033.0,460.0924,460.1418,459.2817,459.7661,18033.0
2021-02-22 14:20:00,464.95,465.21,464.42,464.42,14730.0,459.6475,459.9045,459.1235,459.1235,14730.0
2021-02-22 14:30:00,464.43,465.14,464.29,464.88,14884.0,459.1334,459.8353,458.995,459.5783,14884.0
2021-02-22 14:40:00,464.89,465.45,464.63,464.96,17268.0,459.5882,460.1418,459.3311,459.6574,17268.0
2021-02-22 14:50:00,465.0,465.46,464.57,465.46,20739.0,459.6969,460.1517,459.2718,460.1517,20739.0
2021-02-22 15:00:00,465.44,465.5,464.56,464.91,23206.0,460.1319,460.1912,459.2619,459.608,23206.0
2021-02-22 15:10:00,464.94,465.77,464.61,465.61,17534.0,459.6376,460.4581,459.3114,460.3,17534.0
2021-02-22 15:20:00,465.72,465.9,463.79,463.99,30902.0,460.4087,460.5867,458.5007,458.6984,30902.0
2021-02-22 15:30:00,463.99,464.07,462.1,462.37,70900.0,458.6984,458.7775,456.83,457.0969,70900.0
2021-02-22 15:40:00,462.31,462.73,461.76,462.73,63374.0,457.0376,457.4528,456.4939,457.4528,63374.0
2021-02-22 15:50:00,462.66,463.42,461.79,463.22,145086.0,457.3836,458.1349,456.5235,457.9372,145086.0
2021-02-23 09:30:00,460.88,461.39,453.6,456.42,159162.0,455.6239,456.1281,448.4269,451.2148,159162.0
2021-02-23 09:40:00,456.63,460.4,455.57,456.69,47310.0,451.4224,455.1494,450.3745,451.4817,47310.0
2021-02-23 09:50:00,456.95,459.06,454.35,459.06,47729.0,451.7387,453.8247,449.1684,453.8247,47729.0
2021-02-23 10:00:00,458.38,458.4,454.51,454.52,40922.0,453.1524,453.1722,449.3266,449.3364,40922.0
2021-02-23 10:10:00,454.68,455.6,453.05,455.3,33448.0,449.4946,450.4041,447.8832,450.1076,33448.0
2021-02-23 10:20:00,455.2,455.41,454.27,455.2,22117.0,450.0087,450.2163,449.0893,450.0087,22117.0
2021-02-23 10:30:00,455.34,455.34,453.48,453.71,31923.0,450.1471,450.1471,448.3083,448.5357,31923.0
2021-02-23 10:40:00,453.65,458.19,453.64,457.17,33646.0,448.4764,452.9646,448.4665,451.9562,33646.0
2021-02-23 10:50:00,457.18,457.18,455.31,456.57,23525.0,451.9661,451.9661,450.1174,451.3631,23525.0
2021-02-23 11:00:00,456.82,459.33,456.0,457.98,25166.0,451.6102,454.0916,450.7996,452.757,25166.0
2021-02-23 11:10:00,457.93,459.62,457.56,459.29,21290.0,452.7076,454.3783,452.3418,454.052,21290.0
2021-02-23 11:20:00,458.82,459.71,457.26,457.26,20131.0,453.5874,454.4673,452.0452,452.0452,20131.0
2021-02-23 11:30:00,457.07,457.65,456.08,456.35,16968.0,451.8574,452.4308,450.8787,451.1456,16968.0
2021-02-23 11:40:00,456.22,456.22,454.85,455.62,16739.0,451.0171,451.0171,449.6627,450.4239,16739.0
2021-02-23 11:50:00,455.18,456.29,455.08,455.85,19336.0,449.9889,451.0863,449.8901,450.6513,19336.0
2021-02-23 12:00:00,455.67,455.76,454.28,454.68,18966.0,450.4733,450.5623,449.0992,449.4946,18966.0
2021-02-23 12:10:00,454.51,456.01,453.9,455.69,20644.0,449.3266,450.8095,448.7235,450.4931,20644.0
2021-02-23 12:20:00,455.77,455.77,454.37,455.12,9946.0,450.5722,450.5722,449.1882,449.9296,9946.0
2021-02-23 12:30:00,454.92,455.14,454.14,454.25,34580.0,449.7319,449.9494,448.9608,449.0695,34580.0
2021-02-23 12:40:00,454.45,454.58,453.57,454.42,20986.0,449.2672,449.3958,448.3973,449.2376,20986.0
2021-02-23 12:50:00,454.41,455.58,454.08,454.35,13777.0,449.2277,450.3844,448.9015,449.1684,13777.0
2021-02-23 13:00:00,454.27,455.06,453.65,453.93,31760.0,449.0893,449.8703,448.4764,448.7532,31760.0
2021-02-23 13:10:00,453.95,454.14,453.41,453.89,19696.0,448.7729,448.9608,448.2391,448.7136,19696.0
2021-02-23 13:20:00,453.92,455.01,453.6,454.55,20021.0,448.7433,449.8209,448.4269,449.3661,20021.0
2021-02-23 13:30:00,454.53,454.53,453.6,454.02,23842.0,449.3463,449.3463,448.4269,448.8422,23842.0
2021-02-23 13:40:00,454.03,454.59,453.42,454.05,26828.0,448.852,449.4057,448.249,448.8718,26828.0
2021-02-23 13:50:00,454.0,454.68,453.5,454.64,37433.0,448.8224,449.4946,448.3281,449.4551,37433.0
2021-02-23 14:00:00,454.47,455.26,454.27,455.04,13623.0,449.287,450.068,449.0893,449.8505,13623.0
2021-02-23 14:10:00,454.9,455.25,454.13,455.01,16109.0,449.7121,450.0581,448.9509,449.8209,16109.0
2021-02-23 14:20:00,454.89,454.89,454.11,454.36,34864.0,449.7022,449.7022,448.9311,449.1783,34864.0
2021-02-23 14:30:00,454.38,454.49,453.9,454.12,20812.0,449.198,449.3068,448.7235,448.941,20812.0
2021-02-23 14:40:00,454.08,454.67,454.07,454.18,20483.0,448.9015,449.4847,448.8916,449.0003,20483.0
2021-02-23 14:50:00,454.18,457.26,454.18,457.06,32119.0,449.0003,452.0452,449.0003,451.8475,32119.0
2021-02-23 15:00:00,456.91,457.26,456.35,456.68,31909.0,451.6992,452.0452,451.1456,451.4718,31909.0
2021-02-23 15:10:00,456.88,459.74,456.46,459.74,29255.0,451.6695,454.4969,451.2543,454.4969,29255.0
2021-02-23 15:20:00,459.83,460.96,459.71,460.18,24980.0,454.5859,455.703,454.4673,454.9319,24980.0
2021-02-23 15:30:00,460.06,460.58,459.57,459.76,24255.0,454.8133,455.3273,454.3289,454.5167,24255.0
2021-02-23 15:40:00,459.77,460.31,459.33,459.9,42968.0,454.5266,455.0604,454.0916,454.6551,42968.0
2021-02-23 15:50:00,460.14,460.37,458.54,458.87,100071.0,454.8924,455.1197,453.3106,453.6368,100071.0
2021-02-24 09:30:00,470.83,473.36,462.73,464.83,107122.0,465.4604,467.9616,457.4528,459.5289,107122.0
2021-02-24 09:40:00,464.47,464.47,459.59,459.59,41614.0,459.173,459.173,454.3486,454.3486,41614.0
2021-02-24 09:50:00,460.03,460.46,457.44,457.47,29233.0,454.7836,455.2087,452.2231,452.2528,29233.0
2021-02-24 10:00:00,457.63,458.41,455.83,456.62,25732.0,452.411,453.1821,450.6315,451.4125,25732.0
2021-02-24 10:10:00,456.41,458.37,456.35,457.43,18306.0,451.2049,453.1425,451.1456,452.2133,18306.0
2021-02-24 10:20:00,457.22,458.14,456.51,458.02,13225.0,452.0057,452.9152,451.3038,452.7965,13225.0
2021-02-24 10:30:00,458.15,458.64,457.29,457.81,21089.0,452.9251,453.4095,452.0749,452.5889,21089.0
2021-02-24 10:40:00,457.71,458.36,457.4,457.99,16874.0,452.4901,453.1327,452.1836,452.7669,16874.0
2021-02-24 10:50:00,458.0,460.19,457.5,459.93,27416.0,452.7768,454.9418,452.2825,454.6848,27416.0
2021-02-24 11:00:00,460.0,460.66,458.87,459.19,19997.0,454.754,455.4064,453.6368,453.9532,19997.0
2021-02-24 11:10:00,459.17,459.42,457.85,458.46,30303.0,453.9334,454.1806,452.6285,453.2315,30303.0
2021-02-24 11:20:00,458.24,460.16,457.98,460.16,39860.0,453.014,454.9121,452.757,454.9121,39860.0
2021-02-24 11:30:00,460.58,461.29,459.86,460.32,16994.0,455.3273,456.0292,454.6155,455.0703,16994.0
2021-02-24 11:40:00,460.39,461.94,460.22,461.54,27847.0,455.1395,456.6718,454.9714,456.2764,27847.0
2021-02-24 11:50:00,461.69,462.43,460.57,460.62,28285.0,456.4247,457.1562,455.3175,455.3669,28285.0
2021-02-24 12:00:00,460.75,461.44,459.2,459.73,19335.0,455.4954,456.1775,453.9631,454.487,19335.0
2021-02-24 12:10:00,459.84,460.25,459.41,459.87,22772.0,454.5958,455.0011,454.1707,454.6254,22772.0
2021-02-24 12:20:00,459.9,461.12,459.83,461.12,14739.0,454.6551,455.8612,454.5859,455.8612,14739.0
2021-02-24 12:30:00,461.01,462.18,460.86,461.19,20886.0,455.7524,456.9091,455.6041,455.9304,20886.0
2021-02-24 12:40:00,460.99,460.99,459.31,459.74,20016.0,455.7327,455.7327,454.0718,454.4969,20016.0
2021-02-24 12:50:00,460.0,460.8,459.94,460.46,12750.0,454.754,455.5448,454.6946,455.2087,12750.0
2021-02-24 13:00:00,460.58,460.99,459.78,460.86,14501.0,455.3273,455.7327,454.5365,455.6041,14501.0
2021-02-24 13:10:00,460.72,461.28,460.61,460.88,7668.0,455.4657,456.0194,455.357,455.6239,7668.0
2021-02-24 13:20:00,460.82,462.15,460.78,461.93,10819.0,455.5646,456.8794,455.5251,456.6619,10819.0
2021-02-24 13:30:00,461.94,462.2,461.38,461.49,10047.0,456.6718,456.9289,456.1182,456.227,10047.0
2021-02-24 13:40:00,461.38,462.15,461.13,461.41,14143.0,456.1182,456.8794,455.8711,456.1479,14143.0
2021-02-24 13:50:00,461.57,462.36,461.56,462.17,23517.0,456.306,457.087,456.2962,456.8992,23517.0
2021-02-24 14:00:00,462.22,462.33,459.85,460.19,86506.0,456.9486,457.0574,454.6057,454.9418,86506.0
2021-02-24 14:10:00,460.41,460.75,459.68,460.05,55227.0,455.1593,455.4954,454.4376,454.8034,55227.0
2021-02-24 14:20:00,460.05,460.08,458.69,459.15,30204.0,454.8034,454.833,453.4589,453.9136,30204.0
2021-02-24 14:30:00,459.07,459.51,458.63,459.33,81674.0,453.8346,454.2695,453.3996,454.0916,81674.0
2021-02-24 14:40:00,459.53,460.06,459.25,459.25,9703.0,454.2893,454.8133,454.0125,454.0125,9703.0
2021-02-24 14:50:00,459.46,459.95,458.73,458.89,11794.0,454.2201,454.7045,453.4984,453.6566,11794.0
2021-02-24 15:00:00,458.95,459.4,458.63,459.03,34487.0,453.7159,454.1608,453.3996,453.795,34487.0
2021-02-24 15:10:00,459.02,459.27,457.8,458.02,16321.0,453.7851,454.0323,452.579,452.7965,16321.0
2021-02-24 15:20:00,457.79,458.05,456.05,457.48,74502.0,452.5692,452.8262,450.849,452.2627,74502.0
2021-02-24 15:30:00,457.07,458.0,456.61,457.92,69501.0,451.8574,452.7768,451.4026,452.6977,69501.0
2021-02-24 15:40:00,457.82,457.82,456.08,456.58,41258.0,452.5988,452.5988,450.8787,451.373,41258.0
2021-02-24 15:50:00,456.73,457.12,454.59,456.65,191509.0,451.5212,451.9068,449.4057,451.4422,191509.0
2021-02-25 09:30:00,457.75,459.21,448.88,453.89,162487.0,452.5296,453.973,443.7608,448.7136,162487.0
2021-02-25 09:40:00,453.89,456.69,453.58,455.67,48693.0,448.7136,451.4817,448.4072,450.4733,48693.0
2021-02-25 09:50:00,455.37,456.61,454.32,455.47,51480.0,450.1768,451.4026,449.1387,450.2756,51480.0
2021-02-25 10:00:00,455.24,456.08,453.28,453.36,55558.0,450.0482,450.8787,448.1106,448.1897,55558.0
2021-02-25 10:10:00,453.58,454.53,451.0,454.51,38807.0,448.4072,449.3463,445.8566,449.3266,38807.0
2021-02-25 10:20:00,454.69,455.16,452.89,453.1,40669.0,449.5045,449.9691,447.725,447.9326,40669.0
2021-02-25 10:30:00,453.2,453.44,451.78,451.78,48439.0,448.0315,448.2688,446.6277,446.6277,48439.0
2021-02-25 10:40:00,451.66,453.2,451.66,452.41,58585.0,446.5091,448.0315,446.5091,447.2505,58585.0
2021-02-25 10:50:00,452.41,455.52,451.77,455.41,20126.0,447.2505,450.325,446.6178,450.2163,20126.0
2021-02-25 11:00:00,455.23,455.32,453.99,455.02,25668.0,450.0384,450.1273,448.8125,449.8307,25668.0
2021-02-25 11:10:00,454.97,455.07,454.4,454.51,31369.0,449.7813,449.8802,449.2178,449.3266,31369.0
2021-02-25 11:20:00,454.52,454.99,453.98,454.61,36931.0,449.3364,449.8011,448.8026,449.4254,36931.0
2021-02-25 11:30:00,454.51,454.59,453.1,454.1,14128.0,449.3266,449.4057,447.9326,448.9212,14128.0
2021-02-25 11:40:00,454.3,455.21,453.88,455.11,26578.0,449.119,450.0186,448.7037,449.9197,26578.0
2021-02-25 11:50:00,455.26,455.28,453.38,453.76,13307.0,450.068,450.0878,448.2094,448.5851,13307.0
2021-02-25 12:00:00,453.68,454.82,453.38,454.57,14924.0,448.506,449.633,448.2094,449.3859,14924.0
2021-02-25 12:10:00,454.56,454.64,453.24,453.24,25107.0,449.376,449.4551,448.071,448.071,25107.0
2021-02-25 12:20:00,453.28,453.77,452.19,452.78,13132.0,448.1106,448.595,447.033,447.6163,13132.0
2021-02-25 12:30:00,452.78,453.3,451.96,453.29,18182.0,447.6163,448.1304,446.8056,448.1205,18182.0
2021-02-25 12:40:00,453.29,453.69,452.87,453.24,11729.0,448.1205,448.5159,447.7053,448.071,11729.0
2021-02-25 12:50:00,453.15,453.15,450.15,450.5,17690.0,447.9821,447.9821,445.0163,445.3623,17690.0
2021-02-25 13:00:00,450.8,452.14,450.08,451.85,17353.0,445.6589,446.9836,444.9471,446.6969,17353.0
2021-02-25 13:10:00,452.29,452.42,451.26,452.32,15642.0,447.1319,447.2604,446.1136,447.1615,15642.0
2021-02-25 13:20:00,452.42,453.04,450.74,451.15,18227.0,447.2604,447.8733,445.5996,446.0049,18227.0
2021-02-25 13:30:00,451.16,451.24,449.48,450.59,18952.0,446.0148,446.0939,444.3539,445.4513,18952.0
2021-02-25 13:40:00,450.77,451.85,449.91,451.0,37472.0,445.6292,446.6969,444.779,445.8566,37472.0
2021-02-25 13:50:00,450.63,451.33,450.38,451.31,22330.0,445.4908,446.1828,445.2437,446.1631,22330.0
2021-02-25 14:00:00,451.15,452.72,450.73,452.72,15882.0,446.0049,447.557,445.5897,447.557,15882.0
2021-02-25 14:10:00,452.51,453.06,451.85,453.06,13861.0,447.3494,447.8931,446.6969,447.8931,13861.0
2021-02-25 14:20:00,452.89,453.33,452.32,452.8,19337.0,447.725,448.16,447.1615,447.6361,19337.0
2021-02-25 14:30:00,452.76,452.76,450.61,450.61,49203.0,447.5965,447.5965,445.471,445.471,49203.0
2021-02-25 14:40:00,450.45,451.06,450.21,450.28,16066.0,445.3129,445.9159,445.0756,445.1448,16066.0
2021-02-25 14:50:00,450.6,450.9,449.9,450.11,16529.0,445.4612,445.7577,444.7691,444.9767,16529.0
2021-02-25 15:00:00,450.17,450.89,449.22,449.66,28798.0,445.0361,445.7478,444.0969,444.5319,28798.0
2021-02-25 15:10:00,449.7,450.25,448.83,449.6,30081.0,444.5714,445.1151,443.7113,444.4726,30081.0
2021-02-25 15:20:00,449.83,450.27,449.18,449.58,41899.0,444.6999,445.1349,444.0573,444.4528,41899.0
2021-02-25 15:30:00,449.5,450.1,448.54,449.06,33445.0,444.3737,444.9669,443.4246,443.9387,33445.0
2021-02-25 15:40:00,449.13,451.41,448.82,451.39,47434.0,444.0079,446.2619,443.7015,446.2421,47434.0
2021-02-25 15:50:00,451.43,452.18,451.0,451.47,128014.0,446.2817,447.0231,445.8566,446.3212,128014.0
2021-02-26 09:30:00,454.72,455.5,452.14,453.71,87062.0,449.5342,450.3053,446.9836,448.5357,87062.0
2021-02-26 09:40:00,453.73,454.09,451.28,451.74,26474.0,448.5555,448.9114,446.1334,446.5882,26474.0
2021-02-26 09:50:00,451.73,453.09,449.48,452.92,23345.0,446.5783,447.9228,444.3539,447.7547,23345.0
2021-02-26 10:00:00,452.3,454.46,451.2,451.38,23302.0,447.1418,449.2771,446.0543,446.2323,23302.0
2021-02-26 10:10:00,451.71,453.43,451.22,452.52,28270.0,446.5585,448.2589,446.0741,447.3593,28270.0
2021-02-26 10:20:00,452.45,453.62,450.31,450.37,19028.0,447.2901,448.4467,445.1745,445.2338,19028.0
2021-02-26 10:30:00,451.04,452.12,449.51,452.12,21279.0,445.8961,446.9638,444.3836,446.9638,21279.0
2021-02-26 10:40:00,452.65,453.61,451.39,452.64,14872.0,447.4878,448.4368,446.2421,447.4779,14872.0
2021-02-26 10:50:00,452.46,454.28,452.21,454.21,35216.0,447.2999,449.0992,447.0528,449.03,35216.0
2021-02-26 11:00:00,454.4,455.57,453.32,455.12,12992.0,449.2178,450.3745,448.1501,449.9296,12992.0
2021-02-26 11:10:00,455.34,455.39,454.17,454.79,31110.0,450.1471,450.1965,448.9904,449.6034,31110.0
2021-02-26 11:20:00,454.58,454.58,453.33,453.62,22508.0,449.3958,449.3958,448.16,448.4467,22508.0
2021-02-26 11:30:00,453.81,455.76,453.75,455.55,8488.0,448.6345,450.5623,448.5752,450.3547,8488.0
2021-02-26 11:40:00,455.75,455.91,453.56,453.82,24531.0,450.5524,450.7106,448.3874,448.6444,24531.0
2021-02-26 11:50:00,454.11,455.04,453.77,454.89,11422.0,448.9311,449.8505,448.595,449.7022,11422.0
2021-02-26 12:00:00,455.02,455.02,451.96,452.85,31320.0,449.8307,449.8307,446.8056,447.6855,31320.0
2021-02-26 12:10:00,452.77,454.58,452.0,454.08,15009.0,447.6064,449.3958,446.8452,448.9015,15009.0
2021-02-26 12:20:00,454.18,454.18,452.56,452.59,11272.0,449.0003,449.0003,447.3988,447.4285,11272.0
2021-02-26 12:30:00,452.73,453.38,452.25,452.25,8400.0,447.5669,448.2094,447.0923,447.0923,8400.0
2021-02-26 12:40:00,452.13,453.46,452.1,453.44,19818.0,446.9737,448.2885,446.944,448.2688,19818.0
2021-02-26 12:50:00,453.37,453.85,451.4,451.55,17736.0,448.1996,448.6741,446.252,446.4003,17736.0
2021-02-26 13:00:00,451.71,452.34,451.21,452.34,35535.0,446.5585,447.1813,446.0642,447.1813,35535.0
2021-02-26 13:10:00,452.35,452.82,451.58,452.62,10697.0,447.1912,447.6558,446.43,447.4581,10697.0
2021-02-26 13:20:00,452.47,453.07,451.73,451.94,24687.0,447.3098,447.903,446.5783,446.7859,24687.0
2021-02-26 13:30:00,451.91,452.04,451.23,451.4,20814.0,446.7562,446.8847,446.084,446.252,20814.0
2021-02-26 13:40:00,451.36,452.03,449.09,449.46,84478.0,446.2125,446.8748,443.9684,444.3342,84478.0
2021-02-26 13:50:00,449.92,450.14,449.26,449.3,13448.0,444.7889,445.0064,444.1364,444.176,13448.0
2021-02-26 14:00:00,449.44,450.1,449.0,449.88,14013.0,444.3144,444.9669,443.8794,444.7494,14013.0
2021-02-26 14:10:00,449.44,450.63,449.15,449.17,7902.0,444.3144,445.4908,444.0277,444.0475,7902.0
2021-02-26 14:20:00,449.17,449.73,448.83,449.42,8194.0,444.0475,444.6011,443.7113,444.2946,8194.0
2021-02-26 14:30:00,449.4,450.73,449.13,450.19,12722.0,444.2748,445.5897,444.0079,445.0558,12722.0
2021-02-26 14:40:00,450.04,451.19,449.78,450.91,8922.0,444.9075,446.0444,444.6505,445.7676,8922.0
2021-02-26 14:50:00,450.3,451.32,450.3,450.75,13200.0,445.1646,446.1729,445.1646,445.6094,13200.0
2021-02-26 15:00:00,451.06,452.14,451.01,452.14,9799.0,445.9159,446.9836,445.8665,446.9836,9799.0
2021-02-26 15:10:00,452.03,452.8,451.97,452.74,12780.0,446.8748,447.6361,446.8155,447.5767,12780.0
2021-02-26 15:20:00,452.48,452.96,450.34,450.73,33410.0,447.3197,447.7942,445.2041,445.5897,33410.0
2021-02-26 15:30:00,450.56,451.58,450.55,451.48,36012.0,445.4216,446.43,445.4117,446.3311,36012.0
2021-02-26 15:40:00,451.33,453.0,451.1,452.26,40035.0,446.1828,447.8338,445.9555,447.1022,40035.0
2021-02-26 15:50:00,452.22,453.0,450.04,450.04,105262.0,447.0627,447.8338,444.9075,444.9075,105262.0
2021-03-01 09:30:00,454.19,458.0,453.94,455.26,68643.0,449.0102,452.7768,448.7631,450.068,68643.0
2021-03-01 09:40:00,455.82,456.72,455.02,455.02,13433.0,450.6216,451.5114,449.8307,449.8307,13433.0
2021-03-01 09:50:00,455.0,456.21,454.66,456.21,27322.0,449.811,451.0072,449.4749,451.0072,27322.0
2021-03-01 10:00:00,456.21,456.39,455.42,456.0,27798.0,451.0072,451.1851,450.2262,450.7996,27798.0
2021-03-01 10:10:00,455.91,457.0,455.63,456.63,20452.0,450.7106,451.7882,450.4338,451.4224,20452.0
2021-03-01 10:20:00,456.91,456.91,456.12,456.55,11614.0,451.6992,451.6992,450.9182,451.3433,11614.0
2021-03-01 10:30:00,456.27,456.66,455.9,456.41,16342.0,451.0665,451.452,450.7007,451.2049,16342.0
2021-03-01 10:40:00,456.5,456.82,456.0,456.25,9900.0,451.2939,451.6102,450.7996,451.0467,9900.0
2021-03-01 10:50:00,456.25,456.54,455.74,455.82,37297.0,451.0467,451.3334,450.5425,450.6216,37297.0
2021-03-01 11:00:00,455.73,456.52,455.18,456.52,15972.0,450.5326,451.3136,449.9889,451.3136,15972.0
2021-03-01 11:10:00,456.52,457.0,456.05,456.17,19734.0,451.3136,451.7882,450.849,450.9676,19734.0
2021-03-01 11:20:00,456.18,456.57,455.69,456.1,16159.0,450.9775,451.3631,450.4931,450.8984,16159.0
2021-03-01 11:30:00,456.06,456.79,455.62,456.56,15249.0,450.8589,451.5806,450.4239,451.3532,15249.0
2021-03-01 11:40:00,456.51,456.95,456.17,456.7,13396.0,451.3038,451.7387,450.9676,451.4916,13396.0
2021-03-01 11:50:00,456.76,456.84,455.78,455.79,15428.0,451.5509,451.63,450.5821,450.592,15428.0
2021-03-01 12:00:00,455.84,456.73,455.75,456.73,25832.0,450.6414,451.5212,450.5524,451.5212,25832.0
2021-03-01 12:10:00,456.73,456.84,455.99,456.0,16876.0,451.5212,451.63,450.7897,450.7996,16876.0
2021-03-01 12:20:00,456.11,456.94,455.81,456.94,48515.0,450.9083,451.7288,450.6117,451.7288,48515.0
2021-03-01 12:30:00,456.99,457.52,456.89,457.37,8424.0,451.7783,452.3022,451.6794,452.1539,8424.0
2021-03-01 12:40:00,457.31,459.0,457.31,459.0,7720.0,452.0946,453.7654,452.0946,453.7654,7720.0
2021-03-01 12:50:00,458.96,459.09,458.62,458.75,8130.0,453.7258,453.8543,453.3897,453.5182,8130.0
2021-03-01 13:00:00,458.93,458.93,458.24,458.55,6449.0,453.6962,453.6962,453.014,453.3205,6449.0
2021-03-01 13:10:00,458.41,458.48,457.56,457.89,8624.0,453.1821,453.2513,452.3418,452.668,8624.0
2021-03-01 13:20:00,458.21,458.99,458.2,458.34,7622.0,452.9844,453.7555,452.9745,453.1129,7622.0
2021-03-01 13:30:00,458.33,459.11,457.97,458.89,6024.0,453.103,453.8741,452.7471,453.6566,6024.0
2021-03-01 13:40:00,458.92,459.6,458.92,459.06,9417.0,453.6863,454.3585,453.6863,453.8247,9417.0
2021-03-01 13:50:00,459.14,459.24,458.56,458.57,7431.0,453.9038,454.0026,453.3304,453.3403,7431.0
2021-03-01 14:00:00,458.64,459.75,458.57,459.58,12934.0,453.4095,454.5068,453.3403,454.3387,12934.0
2021-03-01 14:10:00,459.7,459.92,459.55,459.7,6272.0,454.4574,454.6749,454.3091,454.4574,6272.0
2021-03-01 14:20:00,459.73,460.0,459.09,459.18,15790.0,454.487,454.754,453.8543,453.9433,15790.0
2021-03-01 14:30:00,459.1,459.38,459.06,459.27,9659.0,453.8642,454.141,453.8247,454.0323,9659.0
2021-03-01 14:40:00,459.35,459.87,459.34,459.4,6345.0,454.1114,454.6254,454.1015,454.1608,6345.0
2021-03-01 14:50:00,459.39,459.59,459.17,459.52,12456.0,454.1509,454.3486,453.9334,454.2794,12456.0
2021-03-01 15:00:00,459.58,460.07,458.99,459.12,11747.0,454.3387,454.8232,453.7555,453.884,11747.0
2021-03-01 15:10:00,459.23,459.45,458.97,459.28,30327.0,453.9927,454.2102,453.7357,454.0422,30327.0
2021-03-01 15:20:00,459.23,460.6,459.23,460.6,9442.0,453.9927,455.3471,453.9927,455.3471,9442.0
2021-03-01 15:30:00,460.41,460.52,459.8,460.12,19225.0,455.1593,455.268,454.5562,454.8726,19225.0
2021-03-01 15:40:00,459.93,460.13,459.0,459.12,23571.0,454.6848,454.8825,453.7654,453.884,23571.0
2021-03-01 15:50:00,459.01,459.7,458.65,459.56,69564.0,453.7752,454.4574,453.4193,454.319,69564.0
2021-03-02 09:30:00,460.0,463.56,459.6,462.9,64461.0,454.754,458.2734,454.3585,457.6209,64461.0
2021-03-02 09:40:00,462.57,462.92,461.47,462.04,13241.0,457.2946,457.6407,456.2072,456.7707,13241.0
2021-03-02 09:50:00,461.97,464.71,461.58,464.4,14229.0,456.7015,459.4102,456.3159,459.1038,14229.0
2021-03-02 10:00:00,464.57,467.21,464.27,466.17,31434.0,459.2718,461.8817,458.9753,460.8536,31434.0
2021-03-02 10:10:00,466.02,467.31,465.17,465.42,43190.0,460.7053,461.9806,459.865,460.1121,43190.0
2021-03-02 10:20:00,465.51,465.74,462.49,462.72,32799.0,460.2011,460.4285,457.2156,457.4429,32799.0
2021-03-02 10:30:00,462.54,463.54,460.05,460.18,40316.0,457.265,458.2536,454.8034,454.9319,40316.0
2021-03-02 10:40:00,460.29,460.95,459.6,460.47,12234.0,455.0406,455.6931,454.3585,455.2186,12234.0
2021-03-02 10:50:00,460.27,462.16,460.0,460.61,29165.0,455.0209,456.8893,454.754,455.357,29165.0
2021-03-02 11:00:00,460.67,460.99,459.64,460.37,19845.0,455.4163,455.7327,454.3981,455.1197,19845.0
2021-03-02 11:10:00,460.22,460.34,458.9,459.46,17035.0,454.9714,455.0901,453.6665,454.2201,17035.0
2021-03-02 11:20:00,459.73,460.59,459.46,460.24,16631.0,454.487,455.3372,454.2201,454.9912,16631.0
2021-03-02 11:30:00,460.56,460.82,459.6,460.47,26064.0,455.3076,455.5646,454.3585,455.2186,26064.0
2021-03-02 11:40:00,460.24,460.71,458.07,459.64,37300.0,454.9912,455.4559,452.846,454.3981,37300.0
2021-03-02 11:50:00,459.49,459.51,458.26,459.09,78562.0,454.2498,454.2695,453.0338,453.8543,78562.0
2021-03-02 12:00:00,458.98,461.58,458.92,461.52,8676.0,453.7456,456.3159,453.6863,456.2566,8676.0
2021-03-02 12:10:00,461.5,461.86,460.45,460.96,11137.0,456.2368,456.5927,455.1988,455.703,11137.0
2021-03-02 12:20:00,460.98,461.49,460.49,460.5,10604.0,455.7228,456.227,455.2384,455.2483,10604.0
2021-03-02 12:30:00,460.64,461.78,460.51,461.41,10152.0,455.3867,456.5137,455.2581,456.1479,10152.0
2021-03-02 12:40:00,461.56,461.8,461.36,461.67,5029.0,456.2962,456.5334,456.0984,456.4049,5029.0
2021-03-02 12:50:00,461.46,462.14,461.31,461.83,16413.0,456.1973,456.8695,456.049,456.5631,16413.0
2021-03-02 13:00:00,461.53,461.95,461.05,461.32,5949.0,456.2665,456.6817,455.792,456.0589,5949.0
2021-03-02 13:10:00,461.25,461.94,461.25,461.88,5042.0,455.9897,456.6718,455.9897,456.6125,5042.0
2021-03-02 13:20:00,461.95,462.01,461.01,461.16,12783.0,456.6817,456.741,455.7524,455.9007,12783.0
2021-03-02 13:30:00,461.5,462.55,461.5,462.32,8206.0,456.2368,457.2749,456.2368,457.0475,8206.0
2021-03-02 13:40:00,462.19,463.2,462.04,462.88,7672.0,456.919,457.9175,456.7707,457.6011,7672.0
2021-03-02 13:50:00,462.79,463.22,462.56,462.56,9195.0,457.5121,457.9372,457.2848,457.2848,9195.0
2021-03-02 14:00:00,462.62,463.09,461.96,462.75,42697.0,457.3441,457.8087,456.6916,457.4726,42697.0
2021-03-02 14:10:00,462.8,462.92,462.33,462.8,7573.0,457.522,457.6407,457.0574,457.522,7573.0
2021-03-02 14:20:00,462.77,463.46,462.67,462.84,13777.0,457.4924,458.1745,457.3935,457.5616,13777.0
2021-03-02 14:30:00,463.06,463.37,462.43,462.78,12977.0,457.7791,458.0855,457.1562,457.5022,12977.0
2021-03-02 14:40:00,462.95,463.13,462.58,463.1,11293.0,457.6703,457.8483,457.3045,457.8186,11293.0
2021-03-02 14:50:00,463.26,463.94,463.0,463.78,20375.0,457.9768,458.649,457.7197,458.4908,20375.0
2021-03-02 15:00:00,463.73,463.88,462.95,463.09,21216.0,458.4414,458.5897,457.6703,457.8087,21216.0
2021-03-02 15:10:00,463.19,463.39,462.62,463.08,30829.0,457.9076,458.1053,457.3441,457.7988,30829.0
2021-03-02 15:20:00,463.25,463.51,462.76,462.97,23479.0,457.9669,458.2239,457.4825,457.6901,23479.0
2021-03-02 15:30:00,463.14,464.1,462.96,463.98,33161.0,457.8581,458.8072,457.6802,458.6886,33161.0
2021-03-02 15:40:00,463.98,464.42,463.84,464.23,65873.0,458.6886,459.1235,458.5502,458.9357,65873.0
2021-03-02 15:50:00,464.4,464.4,461.99,462.16,186349.0,459.1038,459.1038,456.7213,456.8893,186349.0
2021-03-03 09:30:00,462.22,465.0,458.69,458.7,69946.0,456.9486,459.6969,453.4589,453.4688,69946.0
2021-03-03 09:40:00,458.0,458.94,455.82,456.27,17963.0,452.7768,453.706,450.6216,451.0665,17963.0
2021-03-03 09:50:00,456.35,457.85,455.13,455.64,18421.0,451.1456,452.6285,449.9395,450.4437,18421.0
2021-03-03 10:00:00,455.64,456.66,453.11,454.6,23782.0,450.4437,451.452,447.9425,449.4155,23782.0
2021-03-03 10:10:00,454.62,455.44,453.65,454.71,103368.0,449.4353,450.246,448.4764,449.5243,103368.0
2021-03-03 10:20:00,454.71,455.77,454.25,455.55,35206.0,449.5243,450.5722,449.0695,450.3547,35206.0
2021-03-03 10:30:00,455.2,456.17,454.5,455.23,54770.0,450.0087,450.9676,449.3167,450.0384,54770.0
2021-03-03 10:40:00,454.95,455.28,454.29,455.22,32016.0,449.7615,450.0878,449.1091,450.0285,32016.0
2021-03-03 10:50:00,455.04,455.77,454.77,455.28,24896.0,449.8505,450.5722,449.5836,450.0878,24896.0
2021-03-03 11:00:00,455.29,457.33,455.29,456.86,20960.0,450.0977,452.1144,450.0977,451.6498,20960.0
2021-03-03 11:10:00,456.65,457.22,454.85,456.17,19574.0,451.4422,452.0057,449.6627,450.9676,19574.0
2021-03-03 11:20:00,455.92,457.28,455.57,456.88,19518.0,450.7205,452.065,450.3745,451.6695,19518.0
2021-03-03 11:30:00,456.92,457.64,455.36,455.77,15596.0,451.7091,452.4209,450.1669,450.5722,15596.0
2021-03-03 11:40:00,456.18,456.6,455.43,455.57,14895.0,450.9775,451.3927,450.2361,450.3745,14895.0
2021-03-03 11:50:00,455.21,456.28,455.0,455.95,16510.0,450.0186,451.0764,449.811,450.7501,16510.0
2021-03-03 12:00:00,455.69,456.6,455.69,455.77,9495.0,450.4931,451.3927,450.4931,450.5722,9495.0
2021-03-03 12:10:00,455.81,456.41,455.48,455.58,16323.0,450.6117,451.2049,450.2855,450.3844,16323.0
2021-03-03 12:20:00,455.6,455.76,454.67,455.24,45463.0,450.4041,450.5623,449.4847,450.0482,45463.0
2021-03-03 12:30:00,455.29,455.44,454.67,454.91,19042.0,450.0977,450.246,449.4847,449.722,19042.0
2021-03-03 12:40:00,454.76,455.84,454.47,455.84,11241.0,449.5737,450.6414,449.287,450.6414,11241.0
2021-03-03 12:50:00,455.69,455.9,454.96,455.0,26103.0,450.4931,450.7007,449.7714,449.811,26103.0
2021-03-03 13:00:00,454.8,455.07,454.5,454.6,12840.0,449.6133,449.8802,449.3167,449.4155,12840.0
2021-03-03 13:10:00,454.8,455.29,454.0,455.29,48776.0,449.6133,450.0977,448.8224,450.0977,48776.0
2021-03-03 13:20:00,455.51,456.1,455.45,455.78,7320.0,450.3152,450.8984,450.2558,450.5821,7320.0
2021-03-03 13:30:00,455.7,455.7,454.95,455.12,6870.0,450.503,450.503,449.7615,449.9296,6870.0
2021-03-03 13:40:00,455.29,455.53,454.74,454.81,8237.0,450.0977,450.3349,449.5539,449.6231,8237.0
2021-03-03 13:50:00,454.94,455.64,454.71,455.64,18415.0,449.7517,450.4437,449.5243,450.4437,18415.0
2021-03-03 14:00:00,455.8,456.25,455.51,455.95,7498.0,450.6019,451.0467,450.3152,450.7501,7498.0
2021-03-03 14:10:00,455.84,456.28,455.37,455.49,12921.0,450.6414,451.0764,450.1768,450.2954,12921.0
2021-03-03 14:20:00,455.58,456.22,455.29,456.15,15389.0,450.3844,451.0171,450.0977,450.9479,15389.0
2021-03-03 14:30:00,456.25,456.98,455.28,456.9,12786.0,451.0467,451.7684,450.0878,451.6893,12786.0
2021-03-03 14:40:00,456.91,457.27,455.81,455.95,17318.0,451.6992,452.0551,450.6117,450.7501,17318.0
2021-03-03 14:50:00,456.09,456.5,455.76,455.77,12434.0,450.8885,451.2939,450.5623,450.5722,12434.0
2021-03-03 15:00:00,455.89,456.11,455.29,455.91,11587.0,450.6908,450.9083,450.0977,450.7106,11587.0
2021-03-03 15:10:00,455.89,456.21,454.37,454.53,15082.0,450.6908,451.0072,449.1882,449.3463,15082.0
2021-03-03 15:20:00,454.71,454.84,453.85,454.02,22092.0,449.5243,449.6528,448.6741,448.8422,22092.0
2021-03-03 15:30:00,453.84,454.24,453.1,453.33,29583.0,448.6642,449.0596,447.9326,448.16,29583.0
2021-03-03 15:40:00,453.18,453.76,452.33,452.84,39857.0,448.0117,448.5851,447.1714,447.6756,39857.0
2021-03-03 15:50:00,452.66,452.79,450.7,451.08,102917.0,447.4977,447.6262,445.56,445.9357,102917.0
2021-03-04 09:30:00,446.08,450.0,442.42,449.34,93842.0,440.9927,444.868,437.3744,444.2155,93842.0
2021-03-04 09:40:00,449.79,450.84,446.03,447.54,13535.0,444.6604,445.6984,440.9433,442.4361,13535.0
2021-03-04 09:50:00,446.87,446.87,444.0,445.54,30682.0,441.7737,441.7737,438.9364,440.4589,30682.0
2021-03-04 10:00:00,445.55,447.36,443.04,443.44,102189.0,440.4687,442.2581,437.9874,438.3828,102189.0
2021-03-04 10:10:00,443.4,445.61,443.24,443.88,35193.0,438.3433,440.5281,438.1851,438.8178,35193.0
2021-03-04 10:20:00,443.87,445.67,442.71,443.05,58726.0,438.8079,440.5874,437.6611,437.9973,58726.0
2021-03-04 10:30:00,443.14,444.98,442.96,444.79,30808.0,438.0862,439.9052,437.9083,439.7174,30808.0
2021-03-04 10:40:00,444.81,449.18,444.64,449.08,32063.0,439.7372,444.0573,439.5691,443.9585,32063.0
2021-03-04 10:50:00,448.69,449.27,446.84,447.24,24496.0,443.5729,444.1463,441.744,442.1395,24496.0
2021-03-04 11:00:00,447.58,449.72,447.25,448.95,16029.0,442.4756,444.5912,442.1494,443.83,16029.0
2021-03-04 11:10:00,449.2,450.19,448.68,449.78,24046.0,444.0771,445.0558,443.5631,444.6505,24046.0
2021-03-04 11:20:00,449.58,450.61,449.22,449.84,13951.0,444.4528,445.471,444.0969,444.7098,13951.0
2021-03-04 11:30:00,449.99,450.63,449.23,450.52,22260.0,444.8581,445.4908,444.1068,445.3821,22260.0
2021-03-04 11:40:00,450.26,451.86,450.09,451.2,19000.0,445.125,446.7068,444.957,446.0543,19000.0
2021-03-04 11:50:00,451.07,451.55,450.85,451.5,17027.0,445.9258,446.4003,445.7083,446.3509,17027.0
2021-03-04 12:00:00,451.33,451.92,450.77,451.9,10580.0,446.1828,446.7661,445.6292,446.7463,10580.0
2021-03-04 12:10:00,451.86,451.93,448.97,448.97,29650.0,446.7068,446.776,443.8497,443.8497,29650.0
2021-03-04 12:20:00,448.76,448.76,444.79,445.88,13289.0,443.6421,443.6421,439.7174,440.795,13289.0
2021-03-04 12:30:00,445.64,445.68,444.03,445.68,21144.0,440.5577,440.5973,438.9661,440.5973,21144.0
2021-03-04 12:40:00,446.27,446.58,444.53,444.88,16901.0,441.1805,441.487,439.4604,439.8064,16901.0
2021-03-04 12:50:00,444.89,445.32,443.37,443.63,28418.0,439.8163,440.2414,438.3136,438.5706,28418.0
2021-03-04 13:00:00,443.39,444.96,443.0,444.4,16950.0,438.3334,439.8855,437.9478,439.3319,16950.0
2021-03-04 13:10:00,444.3,444.3,442.9,443.5,37404.0,439.233,439.233,437.849,438.4421,37404.0
2021-03-04 13:20:00,443.37,443.9,442.44,443.9,18196.0,438.3136,438.8376,437.3942,438.8376,18196.0
2021-03-04 13:30:00,444.01,444.01,442.45,443.25,33467.0,438.9463,438.9463,437.4041,438.195,33467.0
2021-03-04 13:40:00,443.25,443.5,439.98,439.99,19924.0,438.195,438.4421,434.9623,434.9722,19924.0
2021-03-04 13:50:00,439.99,440.54,439.0,440.18,45726.0,434.9722,435.5159,433.9934,435.16,45726.0
2021-03-04 14:00:00,440.18,442.13,439.84,442.0,22209.0,435.16,437.0877,434.8239,436.9592,22209.0
2021-03-04 14:10:00,442.0,442.61,440.92,442.33,21497.0,436.9592,437.5623,435.8915,437.2855,21497.0
2021-03-04 14:20:00,442.61,445.47,442.61,445.09,27722.0,437.5623,440.3897,437.5623,440.014,27722.0
2021-03-04 14:30:00,444.97,444.97,443.05,443.51,15460.0,439.8954,439.8954,437.9973,438.452,15460.0
2021-03-04 14:40:00,443.64,444.7,443.32,444.29,35275.0,438.5805,439.6284,438.2642,439.2231,35275.0
2021-03-04 14:50:00,444.14,444.32,442.96,444.06,29713.0,439.0748,439.2528,437.9083,438.9957,29713.0
2021-03-04 15:00:00,443.91,444.0,442.34,442.34,30154.0,438.8474,438.9364,437.2954,437.2954,30154.0
2021-03-04 15:10:00,442.32,442.84,440.67,440.91,27465.0,437.2756,437.7897,435.6444,435.8817,27465.0
2021-03-04 15:20:00,441.09,442.2,440.45,442.15,27786.0,436.0596,437.157,435.4269,437.1075,27786.0
2021-03-04 15:30:00,442.18,442.4,440.67,440.94,31967.0,437.1372,437.3547,435.6444,435.9113,31967.0
2021-03-04 15:40:00,440.84,442.13,440.62,442.09,57711.0,435.8125,437.0877,435.595,437.0482,57711.0
2021-03-04 15:50:00,441.91,442.2,440.0,441.51,134077.0,436.8703,437.157,434.982,436.4748,134077.0
2021-03-05 09:30:00,445.0,445.4,439.48,439.61,62037.0,439.925,440.3205,434.468,434.5965,62037.0
2021-03-05 09:40:00,440.58,440.85,437.02,437.31,27243.0,435.5554,435.8223,432.036,432.3227,27243.0
2021-03-05 09:50:00,437.45,437.61,434.86,436.04,83356.0,432.4611,432.6193,429.9007,431.0672,83356.0
2021-03-05 10:00:00,436.18,437.11,434.44,435.58,78794.0,431.2056,432.125,429.4855,430.6124,78794.0
2021-03-05 10:10:00,435.76,438.66,435.0,438.66,38785.0,430.7904,433.6573,430.0391,433.6573,38785.0
2021-03-05 10:20:00,438.72,439.67,436.37,436.51,25839.0,433.7166,434.6558,431.3934,431.5318,25839.0
2021-03-05 10:30:00,436.39,437.11,434.26,434.92,148803.0,431.4132,432.125,429.3075,429.96,148803.0
2021-03-05 10:40:00,434.92,435.99,434.35,435.1,33155.0,429.96,431.0178,429.3965,430.1379,33155.0
2021-03-05 10:50:00,434.76,435.1,433.52,433.99,48223.0,429.8018,430.1379,428.5759,429.0406,48223.0
2021-03-05 11:00:00,433.99,435.99,433.96,435.16,20766.0,429.0406,431.0178,429.0109,430.1972,20766.0
2021-03-05 11:10:00,435.5,436.17,434.47,434.7,26637.0,430.5334,431.1957,429.5151,429.7425,26637.0
2021-03-05 11:20:00,435.11,435.28,433.82,434.29,15370.0,430.1478,430.3159,428.8725,429.3372,15370.0
2021-03-05 11:30:00,434.44,435.53,434.03,434.85,28082.0,429.4855,430.563,429.0801,429.8908,28082.0
2021-03-05 11:40:00,434.69,436.31,434.55,435.45,35156.0,429.7326,431.3341,429.5942,430.4839,35156.0
2021-03-05 11:50:00,435.22,436.41,433.94,436.29,28312.0,430.2566,431.433,428.9912,431.3144,28312.0
2021-03-05 12:00:00,436.09,436.9,435.89,436.25,38830.0,431.1166,431.9174,430.9189,431.2748,38830.0
2021-03-05 12:10:00,436.51,437.9,436.1,437.88,32403.0,431.5318,432.906,431.1265,432.8862,32403.0
2021-03-05 12:20:00,437.9,440.65,437.65,440.03,37985.0,432.906,435.6246,432.6588,435.0117,37985.0
2021-03-05 12:30:00,440.13,441.47,439.38,439.73,31150.0,435.1106,436.4353,434.3691,434.7151,31150.0
2021-03-05 12:40:00,439.81,440.85,439.57,439.72,23193.0,434.7942,435.8223,434.5569,434.7052,23193.0
2021-03-05 12:50:00,439.72,440.37,439.38,439.99,22600.0,434.7052,435.3478,434.3691,434.9722,22600.0
2021-03-05 13:00:00,439.99,440.4,438.51,440.29,33326.0,434.9722,435.3775,433.509,435.2687,33326.0
2021-03-05 13:10:00,440.21,441.16,440.18,441.14,23705.0,435.1896,436.1288,435.16,436.109,23705.0
2021-03-05 13:20:00,441.15,442.6,440.99,442.6,12557.0,436.1189,437.5524,435.9608,437.5524,12557.0
2021-03-05 13:30:00,442.65,443.3,442.1,443.0,21145.0,437.6018,438.2444,437.0581,437.9478,21145.0
2021-03-05 13:40:00,443.05,443.66,442.87,443.35,16910.0,437.9973,438.6003,437.8193,438.2938,16910.0
2021-03-05 13:50:00,443.28,443.7,442.33,442.92,16831.0,438.2246,438.6398,437.2855,437.8687,16831.0
2021-03-05 14:00:00,443.11,443.77,441.9,442.59,22335.0,438.0566,438.709,436.8604,437.5425,22335.0
2021-03-05 14:10:00,442.5,444.37,442.34,443.75,62368.0,437.4535,439.3022,437.2954,438.6893,62368.0
2021-03-05 14:20:00,443.66,445.04,443.49,445.0,25380.0,438.6003,439.9646,438.4322,439.925,25380.0
2021-03-05 14:30:00,445.04,445.26,443.89,444.05,59287.0,439.9646,440.1821,438.8277,438.9859,59287.0
2021-03-05 14:40:00,444.05,444.66,443.6,444.39,41802.0,438.9859,439.5889,438.541,439.322,41802.0
2021-03-05 14:50:00,444.38,446.54,444.01,446.06,25357.0,439.3121,441.4475,438.9463,440.9729,25357.0
2021-03-05 15:00:00,446.11,446.93,445.73,445.8,24128.0,441.0224,441.833,440.6467,440.7159,24128.0
2021-03-05 15:10:00,445.74,445.97,444.55,445.71,21142.0,440.6566,440.884,439.4802,440.6269,21142.0
2021-03-05 15:20:00,445.72,447.15,445.72,446.3,20714.0,440.6368,442.0505,440.6368,441.2102,20714.0
2021-03-05 15:30:00,446.33,447.86,446.2,447.74,22614.0,441.2399,442.7524,441.1113,442.6338,22614.0
2021-03-05 15:40:00,447.75,448.85,446.75,448.57,56211.0,442.6437,443.7311,441.6551,443.4543,56211.0
2021-03-05 15:50:00,448.77,448.78,446.42,446.87,84199.0,443.652,443.6619,441.3288,441.7737,84199.0
2021-03-08 09:30:00,445.61,448.2,444.33,445.05,47052.0,440.5281,443.0885,439.2627,439.9744,47052.0
2021-03-08 09:40:00,445.24,448.68,445.24,447.86,23948.0,440.1623,443.5631,440.1623,442.7524,23948.0
2021-03-08 09:50:00,447.95,449.0,447.2,447.93,23614.0,442.8414,443.8794,442.0999,442.8216,23614.0
2021-03-08 10:00:00,448.17,450.38,447.01,450.0,22136.0,443.0589,445.2437,441.9121,444.868,22136.0
2021-03-08 10:10:00,450.19,451.0,449.45,450.33,13269.0,445.0558,445.8566,444.3243,445.1942,13269.0
2021-03-08 10:20:00,450.23,450.99,449.84,450.81,15852.0,445.0954,445.8467,444.7098,445.6688,15852.0
2021-03-08 10:30:00,451.13,451.98,449.51,449.82,24172.0,445.9851,446.8254,444.3836,444.69,24172.0
2021-03-08 10:40:00,450.1,452.21,449.95,450.83,15279.0,444.9669,447.0528,444.8186,445.6885,15279.0
2021-03-08 10:50:00,450.79,452.86,450.56,451.9,21143.0,445.649,447.6954,445.4216,446.7463,21143.0
2021-03-08 11:00:00,451.81,453.13,451.37,452.36,31351.0,446.6574,447.9623,446.2224,447.2011,31351.0
2021-03-08 11:10:00,452.24,452.4,451.73,452.26,23239.0,447.0825,447.2406,446.5783,447.1022,23239.0
2021-03-08 11:20:00,452.4,454.09,452.28,452.43,15419.0,447.2406,448.9114,447.122,447.2703,15419.0
2021-03-08 11:30:00,452.7,452.73,451.91,452.73,10908.0,447.5372,447.5669,446.7562,447.5669,10908.0
2021-03-08 11:40:00,452.49,452.53,451.67,451.94,15856.0,447.3296,447.3691,446.519,446.7859,15856.0
2021-03-08 11:50:00,451.72,452.4,451.62,451.86,15022.0,446.5684,447.2406,446.4695,446.7068,15022.0
2021-03-08 12:00:00,451.85,452.73,451.74,452.28,22001.0,446.6969,447.5669,446.5882,447.122,22001.0
2021-03-08 12:10:00,452.2,452.41,450.3,450.3,30362.0,447.0429,447.2505,445.1646,445.1646,30362.0
2021-03-08 12:20:00,450.54,452.53,450.53,452.01,20925.0,445.4018,447.3691,445.392,446.8551,20925.0
2021-03-08 12:30:00,452.32,452.67,451.76,451.94,12957.0,447.1615,447.5075,446.6079,446.7859,12957.0
2021-03-08 12:40:00,451.99,452.63,451.93,452.45,16867.0,446.8353,447.468,446.776,447.2901,16867.0
2021-03-08 12:50:00,452.47,453.2,452.47,452.62,8963.0,447.3098,448.0315,447.3098,447.4581,8963.0
2021-03-08 13:00:00,452.69,453.0,452.15,452.15,5818.0,447.5273,447.8338,446.9935,446.9935,5818.0
2021-03-08 13:10:00,452.19,453.0,451.91,452.79,13344.0,447.033,447.8338,446.7562,447.6262,13344.0
2021-03-08 13:20:00,452.91,453.0,452.26,452.61,4805.0,447.7448,447.8338,447.1022,447.4482,4805.0
2021-03-08 13:30:00,452.56,452.56,451.98,452.22,7146.0,447.3988,447.3988,446.8254,447.0627,7146.0
2021-03-08 13:40:00,452.15,452.46,450.65,450.8,20740.0,446.9935,447.2999,445.5106,445.6589,20740.0
2021-03-08 13:50:00,450.85,450.96,449.41,449.45,12157.0,445.7083,445.817,444.2847,444.3243,12157.0
2021-03-08 14:00:00,449.48,450.87,449.42,450.46,10710.0,444.3539,445.7281,444.2946,445.3228,10710.0
2021-03-08 14:10:00,450.19,450.61,449.56,449.77,6936.0,445.0558,445.471,444.433,444.6406,6936.0
2021-03-08 14:20:00,449.58,449.92,449.2,449.45,7067.0,444.4528,444.7889,444.0771,444.3243,7067.0
2021-03-08 14:30:00,449.33,449.68,448.35,448.35,6304.0,444.2056,444.5516,443.2368,443.2368,6304.0
2021-03-08 14:40:00,448.25,448.26,446.57,446.98,12171.0,443.138,443.1478,441.4771,441.8824,12171.0
2021-03-08 14:50:00,447.0,447.33,446.57,446.8,10481.0,441.9022,442.2284,441.4771,441.7045,10481.0
2021-03-08 15:00:00,446.77,446.88,444.77,444.81,14050.0,441.6748,441.7836,439.6976,439.7372,14050.0
2021-03-08 15:10:00,444.66,444.91,442.75,442.76,28040.0,439.5889,439.836,437.7007,437.7106,28040.0
2021-03-08 15:20:00,442.76,443.31,441.47,441.51,24542.0,437.7106,438.2543,436.4353,436.4748,24542.0
2021-03-08 15:30:00,441.5,442.7,440.83,442.21,58401.0,436.4649,437.6512,435.8026,437.1668,58401.0
2021-03-08 15:40:00,442.13,442.32,440.67,440.78,44265.0,437.0877,437.2756,435.6444,435.7531,44265.0
2021-03-08 15:50:00,440.81,441.11,439.45,439.81,114237.0,435.7828,436.0794,434.4383,434.7942,114237.0
2021-03-09 09:30:00,450.0,461.06,449.68,457.25,170667.0,444.868,455.8019,444.5516,452.0353,170667.0
2021-03-09 09:40:00,457.28,458.57,452.05,453.02,76307.0,452.065,453.3403,446.8946,447.8536,76307.0
2021-03-09 09:50:00,453.19,456.23,452.31,455.55,54132.0,448.0216,451.0269,447.1517,450.3547,54132.0
2021-03-09 10:00:00,455.7,457.7,454.26,456.14,71467.0,450.503,452.4802,449.0794,450.938,71467.0
2021-03-09 10:10:00,456.42,459.56,455.31,457.75,67735.0,451.2148,454.319,450.1174,452.5296,67735.0
2021-03-09 10:20:00,457.47,458.97,457.46,458.85,30970.0,452.2528,453.7357,452.2429,453.6171,30970.0
2021-03-09 10:30:00,458.71,458.78,456.02,456.02,26208.0,453.4787,453.5479,450.8193,450.8193,26208.0
2021-03-09 10:40:00,456.0,457.74,455.88,456.67,24216.0,450.7996,452.5197,450.6809,451.4619,24216.0
2021-03-09 10:50:00,456.41,456.81,455.46,455.58,37656.0,451.2049,451.6003,450.2657,450.3844,37656.0
2021-03-09 11:00:00,455.57,455.79,454.1,454.69,33439.0,450.3745,450.592,448.9212,449.5045,33439.0
2021-03-09 11:10:00,454.68,456.44,454.68,456.04,42163.0,449.4946,451.2346,449.4946,450.8391,42163.0
2021-03-09 11:20:00,456.04,457.01,456.04,456.56,18402.0,450.8391,451.7981,450.8391,451.3532,18402.0
2021-03-09 11:30:00,456.71,457.55,456.4,456.77,34630.0,451.5015,452.3319,451.195,451.5608,34630.0
2021-03-09 11:40:00,456.67,456.77,454.62,454.84,23559.0,451.4619,451.5608,449.4353,449.6528,23559.0
2021-03-09 11:50:00,454.64,455.66,454.2,455.34,23286.0,449.4551,450.4634,449.0201,450.1471,23286.0
2021-03-09 12:00:00,455.39,455.75,455.17,455.39,23200.0,450.1965,450.5524,449.979,450.1965,23200.0
2021-03-09 12:10:00,455.34,455.36,454.66,455.05,26565.0,450.1471,450.1669,449.4749,449.8604,26565.0
2021-03-09 12:20:00,455.17,456.67,454.1,455.58,46196.0,449.979,451.4619,448.9212,450.3844,46196.0
2021-03-09 12:30:00,455.7,455.84,454.42,454.99,30732.0,450.503,450.6414,449.2376,449.8011,30732.0
2021-03-09 12:40:00,454.84,455.05,454.4,455.04,26038.0,449.6528,449.8604,449.2178,449.8505,26038.0
2021-03-09 12:50:00,455.12,456.13,454.56,456.12,19352.0,449.9296,450.9281,449.376,450.9182,19352.0
2021-03-09 13:00:00,456.14,456.8,455.69,456.33,15980.0,450.938,451.5904,450.4931,451.1258,15980.0
2021-03-09 13:10:00,456.31,456.53,455.46,456.01,24519.0,451.106,451.3235,450.2657,450.8095,24519.0
2021-03-09 13:20:00,455.83,455.83,454.33,454.75,20984.0,450.6315,450.6315,449.1486,449.5638,20984.0
2021-03-09 13:30:00,454.76,455.34,454.32,455.15,44359.0,449.5737,450.1471,449.1387,449.9593,44359.0
2021-03-09 13:40:00,455.13,455.19,452.85,453.01,21948.0,449.9395,449.9988,447.6855,447.8437,21948.0
2021-03-09 13:50:00,453.11,453.76,452.47,452.47,23770.0,447.9425,448.5851,447.3098,447.3098,23770.0
2021-03-09 14:00:00,452.62,452.91,451.51,451.55,31859.0,447.4581,447.7448,446.3608,446.4003,31859.0
2021-03-09 14:10:00,451.6,452.59,451.52,452.53,17806.0,446.4497,447.4285,446.3707,447.3691,17806.0
2021-03-09 14:20:00,452.43,453.47,452.31,453.11,29864.0,447.2703,448.2984,447.1517,447.9425,29864.0
2021-03-09 14:30:00,453.18,453.32,452.06,453.32,32341.0,448.0117,448.1501,446.9045,448.1501,32341.0
2021-03-09 14:40:00,453.51,453.84,452.97,453.14,21173.0,448.338,448.6642,447.8041,447.9722,21173.0
2021-03-09 14:50:00,453.19,453.42,452.33,453.16,24313.0,448.0216,448.249,447.1714,447.992,24313.0
2021-03-09 15:00:00,453.1,453.26,452.77,452.82,15231.0,447.9326,448.0908,447.6064,447.6558,15231.0
2021-03-09 15:10:00,452.8,453.36,452.33,452.76,37763.0,447.6361,448.1897,447.1714,447.5965,37763.0
2021-03-09 15:20:00,452.81,453.16,452.0,452.58,31457.0,447.646,447.992,446.8452,447.4186,31457.0
2021-03-09 15:30:00,452.55,452.64,451.52,452.31,57411.0,447.3889,447.4779,446.3707,447.1517,57411.0
2021-03-09 15:40:00,452.31,452.37,450.09,450.31,77283.0,447.1517,447.211,444.957,445.1745,77283.0
2021-03-09 15:50:00,450.22,450.67,447.72,448.1,228760.0,445.0855,445.5304,442.614,442.9897,228760.0
2021-03-10 09:30:00,456.7,459.78,453.19,453.9,180749.0,451.4916,454.5365,448.0216,448.7235,180749.0
2021-03-10 09:40:00,453.45,455.63,453.16,455.63,41676.0,448.2787,450.4338,447.992,450.4338,41676.0
2021-03-10 09:50:00,455.83,459.34,455.69,456.8,47151.0,450.6315,454.1015,450.4931,451.5904,47151.0
2021-03-10 10:00:00,457.13,457.39,455.0,456.6,40931.0,451.9167,452.1737,449.811,451.3927,40931.0
2021-03-10 10:10:00,455.52,456.19,454.0,455.57,92853.0,450.325,450.9874,448.8224,450.3745,92853.0
2021-03-10 10:20:00,455.65,455.97,454.55,454.55,33650.0,450.4536,450.7699,449.3661,449.3661,33650.0
2021-03-10 10:30:00,454.64,454.74,453.25,454.01,25712.0,449.4551,449.5539,448.0809,448.8323,25712.0
2021-03-10 10:40:00,454.17,454.5,453.81,454.06,24583.0,448.9904,449.3167,448.6345,448.8817,24583.0
2021-03-10 10:50:00,454.03,454.03,451.63,452.45,30214.0,448.852,448.852,446.4794,447.2901,30214.0
2021-03-10 11:00:00,452.41,452.57,451.27,452.2,21013.0,447.2505,447.4087,446.1235,447.0429,21013.0
2021-03-10 11:10:00,452.41,453.93,452.31,453.73,15565.0,447.2505,448.7532,447.1517,448.5555,15565.0
2021-03-10 11:20:00,453.79,455.21,453.78,454.07,27725.0,448.6148,450.0186,448.6049,448.8916,27725.0
2021-03-10 11:30:00,454.14,455.72,454.14,455.43,21813.0,448.9608,450.5228,448.9608,450.2361,21813.0
2021-03-10 11:40:00,455.53,456.5,454.01,456.41,20810.0,450.3349,451.2939,448.8323,451.2049,20810.0
2021-03-10 11:50:00,456.63,457.38,456.36,457.09,37584.0,451.4224,452.1638,451.1555,451.8771,37584.0
2021-03-10 12:00:00,457.12,457.27,454.99,455.33,22674.0,451.9068,452.0551,449.8011,450.1372,22674.0
2021-03-10 12:10:00,455.6,456.13,455.5,455.88,21701.0,450.4041,450.9281,450.3053,450.6809,21701.0
2021-03-10 12:20:00,455.88,456.72,455.59,456.5,17541.0,450.6809,451.5114,450.3942,451.2939,17541.0
2021-03-10 12:30:00,456.47,456.65,455.35,455.91,21557.0,451.2642,451.4422,450.157,450.7106,21557.0
2021-03-10 12:40:00,455.98,456.96,455.81,456.82,15933.0,450.7798,451.7486,450.6117,451.6102,15933.0
2021-03-10 12:50:00,456.98,457.38,456.7,457.27,17012.0,451.7684,452.1638,451.4916,452.0551,17012.0
2021-03-10 13:00:00,457.4,457.61,456.04,457.46,21108.0,452.1836,452.3912,450.8391,452.2429,21108.0
2021-03-10 13:10:00,457.53,457.64,456.54,456.82,11924.0,452.3121,452.4209,451.3334,451.6102,11924.0
2021-03-10 13:20:00,456.68,456.91,454.77,455.18,22068.0,451.4718,451.6992,449.5836,449.9889,22068.0
2021-03-10 13:30:00,455.31,455.32,451.37,451.37,40730.0,450.1174,450.1273,446.2224,446.2224,40730.0
2021-03-10 13:40:00,451.37,452.0,447.9,447.91,42281.0,446.2224,446.8452,442.7919,442.8018,42281.0
2021-03-10 13:50:00,447.9,447.94,444.01,444.03,87616.0,442.7919,442.8315,438.9463,438.9661,87616.0
2021-03-10 14:00:00,444.23,444.79,442.61,443.36,82061.0,439.1638,439.7174,437.5623,438.3037,82061.0
2021-03-10 14:10:00,443.41,444.47,443.08,443.58,37035.0,438.3532,439.4011,438.0269,438.5212,37035.0
2021-03-10 14:20:00,443.63,443.85,442.0,442.13,64939.0,438.5706,438.7881,436.9592,437.0877,64939.0
2021-03-10 14:30:00,442.05,442.05,441.12,441.78,58977.0,437.0087,437.0087,436.0893,436.7417,58977.0
2021-03-10 14:40:00,441.78,444.05,441.63,443.59,51670.0,436.7417,438.9859,436.5935,438.5311,51670.0
2021-03-10 14:50:00,443.59,444.73,443.14,444.48,37912.0,438.5311,439.6581,438.0862,439.4109,37912.0
2021-03-10 15:00:00,444.5,445.41,443.62,443.9,33623.0,439.4307,440.3303,438.5608,438.8376,33623.0
2021-03-10 15:10:00,443.85,444.01,442.86,443.94,27888.0,438.7881,438.9463,437.8094,438.8771,27888.0
2021-03-10 15:20:00,443.94,444.52,443.5,444.1,32764.0,438.8771,439.4505,438.4421,439.0353,32764.0
2021-03-10 15:30:00,444.18,444.85,443.27,443.54,71819.0,439.1144,439.7767,438.2147,438.4817,71819.0
2021-03-10 15:40:00,443.5,444.06,442.98,443.7,75077.0,438.4421,438.9957,437.9281,438.6398,75077.0
2021-03-10 15:50:00,443.34,443.36,440.73,441.08,265293.0,438.284,438.3037,435.7037,436.0497,265293.0
2021-03-11 09:30:00,450.0,453.29,448.01,449.53,236049.0,444.868,448.1205,442.9007,444.4034,236049.0
2021-03-11 09:40:00,449.53,453.1,449.51,450.16,88722.0,444.4034,447.9326,444.3836,445.0262,88722.0
2021-03-11 09:50:00,450.34,451.77,449.64,451.25,32021.0,445.2041,446.6178,444.5121,446.1037,32021.0
2021-03-11 10:00:00,451.34,452.72,449.93,451.65,41305.0,446.1927,447.557,444.7988,446.4992,41305.0
2021-03-11 10:10:00,451.54,452.06,450.22,450.22,27344.0,446.3904,446.9045,445.0855,445.0855,27344.0
2021-03-11 10:20:00,450.46,451.83,450.15,451.58,22144.0,445.3228,446.6771,445.0163,446.43,22144.0
2021-03-11 10:30:00,451.6,452.24,451.15,451.61,30729.0,446.4497,447.0825,446.0049,446.4596,30729.0
2021-03-11 10:40:00,451.55,452.2,450.98,451.99,25410.0,446.4003,447.0429,445.8368,446.8353,25410.0
2021-03-11 10:50:00,451.96,453.61,451.76,453.61,14890.0,446.8056,448.4368,446.6079,448.4368,14890.0
2021-03-11 11:00:00,453.65,454.02,452.73,453.08,19868.0,448.4764,448.8422,447.5669,447.9129,19868.0
2021-03-11 11:10:00,452.9,456.35,452.89,454.88,26123.0,447.7349,451.1456,447.725,449.6923,26123.0
2021-03-11 11:20:00,455.14,455.62,454.6,455.5,31813.0,449.9494,450.4239,449.4155,450.3053,31813.0
2021-03-11 11:30:00,455.4,458.43,454.88,457.23,31299.0,450.2064,453.2019,449.6923,452.0155,31299.0
2021-03-11 11:40:00,457.32,458.74,457.01,458.5,55590.0,452.1045,453.5083,451.7981,453.2711,55590.0
2021-03-11 11:50:00,458.39,458.5,457.82,458.32,31586.0,453.1623,453.2711,452.5988,453.0931,31586.0
2021-03-11 12:00:00,458.17,458.47,456.63,457.58,40652.0,452.9448,453.2414,451.4224,452.3616,40652.0
2021-03-11 12:10:00,457.49,459.0,457.38,458.95,28845.0,452.2726,453.7654,452.1638,453.7159,28845.0
2021-03-11 12:20:00,458.97,459.45,458.7,459.45,29276.0,453.7357,454.2102,453.4688,454.2102,29276.0
2021-03-11 12:30:00,459.28,459.4,458.36,459.1,29679.0,454.0422,454.1608,453.1327,453.8642,29679.0
2021-03-11 12:40:00,459.02,459.21,458.32,459.2,35628.0,453.7851,453.973,453.0931,453.9631,35628.0
2021-03-11 12:50:00,458.96,459.14,458.52,458.89,21847.0,453.7258,453.9038,453.2908,453.6566,21847.0
2021-03-11 13:00:00,458.97,460.39,458.75,460.13,43543.0,453.7357,455.1395,453.5182,454.8825,43543.0
2021-03-11 13:10:00,460.13,460.15,458.67,458.71,15657.0,454.8825,454.9022,453.4391,453.4787,15657.0
2021-03-11 13:20:00,458.8,459.35,458.3,459.1,13947.0,453.5676,454.1114,453.0733,453.8642,13947.0
2021-03-11 13:30:00,459.06,459.41,458.67,459.1,24913.0,453.8247,454.1707,453.4391,453.8642,24913.0
2021-03-11 13:40:00,459.11,459.81,459.1,459.65,25638.0,453.8741,454.5661,453.8642,454.4079,25638.0
2021-03-11 13:50:00,459.64,460.47,459.3,459.78,33823.0,454.3981,455.2186,454.0619,454.5365,33823.0
2021-03-11 14:00:00,460.03,460.95,459.76,459.98,12760.0,454.7836,455.6931,454.5167,454.7342,12760.0
2021-03-11 14:10:00,459.84,460.54,459.77,460.08,15848.0,454.5958,455.2878,454.5266,454.833,15848.0
2021-03-11 14:20:00,459.93,461.1,459.61,461.1,30066.0,454.6848,455.8414,454.3684,455.8414,30066.0
2021-03-11 14:30:00,461.23,462.11,460.86,461.93,34305.0,455.9699,456.8399,455.6041,456.6619,34305.0
2021-03-11 14:40:00,462.06,462.61,461.67,462.12,51671.0,456.7905,457.3342,456.4049,456.8498,51671.0
2021-03-11 14:50:00,462.14,462.88,462.12,462.64,66172.0,456.8695,457.6011,456.8498,457.3638,66172.0
2021-03-11 15:00:00,462.55,463.23,462.38,462.88,80376.0,457.2749,457.9471,457.1068,457.6011,80376.0
2021-03-11 15:10:00,462.8,462.99,460.88,460.98,54905.0,457.522,457.7099,455.6239,455.7228,54905.0
2021-03-11 15:20:00,461.12,461.67,460.61,461.38,40843.0,455.8612,456.4049,455.357,456.1182,40843.0
2021-03-11 15:30:00,461.35,461.62,460.65,461.45,48943.0,456.0886,456.3555,455.3965,456.1874,48943.0
2021-03-11 15:40:00,461.46,461.49,459.46,460.13,46464.0,456.1973,456.227,454.2201,454.8825,46464.0
2021-03-11 15:50:00,460.24,461.06,459.79,460.5,86257.0,454.9912,455.8019,454.5463,455.2483,86257.0
2021-03-12 09:30:00,454.98,457.12,448.62,449.69,80293.0,449.7912,451.9068,443.5037,444.5615,80293.0
2021-03-12 09:40:00,449.3,453.08,448.77,450.52,47946.0,444.176,447.9129,443.652,445.3821,47946.0
2021-03-12 09:50:00,450.64,452.0,449.6,452.0,21811.0,445.5007,446.8452,444.4726,446.8452,21811.0
2021-03-12 10:00:00,451.97,451.98,449.26,449.58,23341.0,446.8155,446.8254,444.1364,444.4528,23341.0
2021-03-12 10:10:00,449.32,449.37,448.48,449.04,15154.0,444.1958,444.2452,443.3653,443.9189,15154.0
2021-03-12 10:20:00,449.02,449.94,449.01,449.73,17453.0,443.8992,444.8087,443.8893,444.6011,17453.0
2021-03-12 10:30:00,449.74,449.74,448.58,448.89,54947.0,444.611,444.611,443.4642,443.7707,54947.0
2021-03-12 10:40:00,449.0,449.66,448.56,449.4,24067.0,443.8794,444.5319,443.4444,444.2748,24067.0
2021-03-12 10:50:00,449.39,450.01,448.66,449.75,42717.0,444.265,444.8779,443.5433,444.6208,42717.0
2021-03-12 11:00:00,449.67,449.67,448.08,448.74,15699.0,444.5418,444.5418,442.9699,443.6224,15699.0
2021-03-12 11:10:00,448.73,449.28,448.36,448.71,17325.0,443.6125,444.1562,443.2467,443.5927,17325.0
2021-03-12 11:20:00,448.89,449.48,448.72,449.4,23331.0,443.7707,444.3539,443.6026,444.2748,23331.0
2021-03-12 11:30:00,449.44,449.51,448.73,448.99,9955.0,444.3144,444.3836,443.6125,443.8695,9955.0
2021-03-12 11:40:00,449.02,449.09,448.18,448.49,37167.0,443.8992,443.9684,443.0688,443.3752,37167.0
2021-03-12 11:50:00,448.14,448.28,447.7,447.86,9690.0,443.0292,443.1676,442.5942,442.7524,9690.0
2021-03-12 12:00:00,447.81,448.6,447.5,448.49,16599.0,442.703,443.484,442.3965,443.3752,16599.0
2021-03-12 12:10:00,448.39,448.6,448.04,448.34,4928.0,443.2764,443.484,442.9303,443.2269,4928.0
2021-03-12 12:20:00,448.46,448.62,448.07,448.6,9688.0,443.3456,443.5037,442.96,443.484,9688.0
2021-03-12 12:30:00,448.6,449.69,448.13,448.46,8753.0,443.484,444.5615,443.0193,443.3456,8753.0
2021-03-12 12:40:00,448.23,448.34,447.66,448.09,15916.0,443.1182,443.2269,442.5547,442.9798,15916.0
2021-03-12 12:50:00,447.89,448.03,447.5,447.74,22886.0,442.7821,442.9205,442.3965,442.6338,22886.0
2021-03-12 13:00:00,447.77,448.4,447.58,448.24,20313.0,442.6634,443.2862,442.4756,443.1281,20313.0
2021-03-12 13:10:00,448.14,448.93,447.93,448.93,9062.0,443.0292,443.8102,442.8216,443.8102,9062.0
2021-03-12 13:20:00,448.92,449.73,448.91,449.62,8600.0,443.8003,444.6011,443.7904,444.4923,8600.0
2021-03-12 13:30:00,449.65,450.34,449.42,450.2,12053.0,444.522,445.2041,444.2946,445.0657,12053.0
2021-03-12 13:40:00,450.26,450.59,449.87,449.87,6402.0,445.125,445.4513,444.7395,444.7395,6402.0
2021-03-12 13:50:00,449.85,451.14,449.85,450.29,8711.0,444.7197,445.995,444.7197,445.1547,8711.0
2021-03-12 14:00:00,450.07,451.07,449.88,450.93,17110.0,444.9372,445.9258,444.7494,445.7874,17110.0
2021-03-12 14:10:00,450.83,451.02,449.2,450.26,54493.0,445.6885,445.8764,444.0771,445.125,54493.0
2021-03-12 14:20:00,450.33,450.49,449.01,449.73,15557.0,445.1942,445.3524,443.8893,444.6011,15557.0
2021-03-12 14:30:00,449.84,449.93,449.11,449.44,9143.0,444.7098,444.7988,443.9881,444.3144,9143.0
2021-03-12 14:40:00,449.46,450.87,449.45,450.2,12722.0,444.3342,445.7281,444.3243,445.0657,12722.0
2021-03-12 14:50:00,450.17,450.47,450.06,450.32,8561.0,445.0361,445.3326,444.9273,445.1843,8561.0
2021-03-12 15:00:00,450.38,450.74,449.81,450.29,12538.0,445.2437,445.5996,444.6802,445.1547,12538.0
2021-03-12 15:10:00,450.29,450.3,449.46,450.03,16811.0,445.1547,445.1646,444.3342,444.8977,16811.0
2021-03-12 15:20:00,449.86,449.93,449.05,449.13,19015.0,444.7296,444.7988,443.9288,444.0079,19015.0
2021-03-12 15:30:00,449.14,449.62,448.72,449.17,27525.0,444.0178,444.4923,443.6026,444.0475,27525.0
2021-03-12 15:40:00,449.25,449.64,448.95,449.35,34953.0,444.1266,444.5121,443.83,444.2254,34953.0
2021-03-12 15:50:00,449.41,451.24,448.96,450.5,83308.0,444.2847,446.0939,443.8399,445.3623,83308.0
2021-03-15 09:30:00,447.42,454.4,445.75,453.38,58536.0,442.5714,449.4757,440.9195,448.4668,58536.0
2021-03-15 09:40:00,453.29,453.94,450.37,451.0,30182.0,448.3778,449.0207,445.4894,446.1126,30182.0
2021-03-15 09:50:00,451.2,451.67,449.5,450.27,19723.0,446.3104,446.7753,444.6288,445.3905,19723.0
2021-03-15 10:00:00,450.61,450.61,449.58,450.36,19508.0,445.7268,445.7268,444.708,445.4795,19508.0
2021-03-15 10:10:00,450.56,450.69,449.48,449.64,33403.0,445.6774,445.806,444.6091,444.7673,33403.0
2021-03-15 10:20:00,449.52,449.75,447.04,447.05,15360.0,444.6486,444.8761,442.1955,442.2054,15360.0
2021-03-15 10:30:00,447.53,448.02,446.75,446.87,28488.0,442.6802,443.1649,441.9087,442.0274,28488.0
2021-03-15 10:40:00,446.92,449.71,446.66,449.3,30894.0,442.0768,444.8366,441.8196,444.431,30894.0
2021-03-15 10:50:00,449.54,449.96,448.37,449.38,21559.0,444.6684,445.0839,443.5111,444.5101,21559.0
2021-03-15 11:00:00,449.0,449.85,448.99,449.35,24044.0,444.1343,444.9751,444.1244,444.4805,24044.0
2021-03-15 11:10:00,449.35,449.63,449.06,449.33,10479.0,444.4805,444.7574,444.1936,444.4607,10479.0
2021-03-15 11:20:00,449.22,449.85,447.91,448.63,65140.0,444.3519,444.9751,443.0561,443.7683,65140.0
2021-03-15 11:30:00,448.87,450.62,448.57,450.03,38628.0,444.0057,445.7367,443.7089,445.1531,38628.0
2021-03-15 11:40:00,450.03,451.09,450.01,450.37,38398.0,445.1531,446.2016,445.1333,445.4894,38398.0
2021-03-15 11:50:00,450.41,450.81,449.8,450.06,29504.0,445.529,445.9247,444.9256,445.1828,29504.0
2021-03-15 12:00:00,449.94,450.54,449.71,450.42,23058.0,445.0641,445.6576,444.8366,445.5389,23058.0
2021-03-15 12:10:00,450.71,450.71,449.26,449.39,15168.0,445.8257,445.8257,444.3915,444.52,15168.0
2021-03-15 12:20:00,449.25,450.81,449.16,450.78,23834.0,444.3816,445.9247,444.2925,445.895,23834.0
2021-03-15 12:30:00,450.69,451.38,450.5,451.22,12383.0,445.806,446.4885,445.618,446.3302,12383.0
2021-03-15 12:40:00,451.27,452.09,451.26,451.84,8274.0,446.3797,447.1908,446.3698,446.9435,8274.0
2021-03-15 12:50:00,451.84,451.84,450.93,451.54,13920.0,446.9435,446.9435,446.0434,446.6467,13920.0
2021-03-15 13:00:00,451.66,452.95,451.47,452.95,10354.0,446.7654,448.0415,446.5775,448.0415,10354.0
2021-03-15 13:10:00,452.78,453.07,452.16,452.63,10759.0,447.8733,448.1602,447.26,447.7249,10759.0
2021-03-15 13:20:00,452.69,452.83,452.31,452.41,8944.0,447.7843,447.9228,447.4084,447.5073,8944.0
2021-03-15 13:30:00,452.23,453.66,452.22,453.44,9373.0,447.3293,448.7438,447.3194,448.5262,9373.0
2021-03-15 13:40:00,453.54,453.83,453.08,453.21,11954.0,448.6251,448.9119,448.1701,448.2986,11954.0
2021-03-15 13:50:00,453.16,453.51,452.9,453.25,17660.0,448.2492,448.5954,447.992,448.3382,17660.0
2021-03-15 14:00:00,453.25,454.94,453.25,454.78,10119.0,448.3382,450.0099,448.3382,449.8516,10119.0
2021-03-15 14:10:00,454.61,455.16,454.61,455.16,12154.0,449.6835,450.2275,449.6835,450.2275,12154.0
2021-03-15 14:20:00,455.11,455.19,453.1,453.14,25666.0,450.1781,450.2572,448.1898,448.2294,25666.0
2021-03-15 14:30:00,453.32,453.97,453.3,453.51,9907.0,448.4075,449.0504,448.3877,448.5954,9907.0
2021-03-15 14:40:00,453.57,453.73,452.83,453.53,11725.0,448.6547,448.813,447.9228,448.6152,11725.0
2021-03-15 14:50:00,453.61,453.64,452.81,453.49,11915.0,448.6943,448.724,447.903,448.5756,11915.0
2021-03-15 15:00:00,453.61,453.8,452.96,453.14,13133.0,448.6943,448.8823,448.0514,448.2294,13133.0
2021-03-15 15:10:00,453.15,453.33,451.75,451.87,37024.0,448.2393,448.4173,446.8545,446.9732,37024.0
2021-03-15 15:20:00,451.98,452.43,451.35,452.35,30791.0,447.082,447.5271,446.4588,447.448,30791.0
2021-03-15 15:30:00,452.45,452.45,451.32,451.47,23198.0,447.5469,447.5469,446.4291,446.5775,23198.0
2021-03-15 15:40:00,451.51,451.86,451.13,451.34,29998.0,446.6171,446.9633,446.2412,446.4489,29998.0
2021-03-15 15:50:00,451.52,452.86,450.96,452.86,109031.0,446.627,447.9524,446.073,447.9524,109031.0
2021-03-16 09:30:00,455.29,455.72,450.07,450.8,71180.0,450.3561,450.7814,445.1927,445.9148,71180.0
2021-03-16 09:40:00,450.79,451.39,448.41,449.96,29913.0,445.9049,446.4984,443.5507,445.0839,29913.0
2021-03-16 09:50:00,449.93,450.18,448.59,449.24,37330.0,445.0542,445.3015,443.7287,444.3717,37330.0
2021-03-16 10:00:00,448.98,450.28,448.29,449.44,39422.0,444.1145,445.4004,443.432,444.5695,39422.0
2021-03-16 10:10:00,449.44,451.25,449.03,450.66,56792.0,444.5695,446.3599,444.1639,445.7763,56792.0
2021-03-16 10:20:00,450.51,451.42,450.18,450.99,25959.0,445.6279,446.528,445.3015,446.1027,25959.0
2021-03-16 10:30:00,451.02,451.13,449.75,450.3,24425.0,446.1324,446.2412,444.8761,445.4202,24425.0
2021-03-16 10:40:00,450.38,451.11,450.15,450.57,31505.0,445.4993,446.2214,445.2718,445.6873,31505.0
2021-03-16 10:50:00,450.67,451.05,449.64,449.9,52787.0,445.7862,446.1621,444.7673,445.0245,52787.0
2021-03-16 11:00:00,449.9,450.24,449.72,450.05,29275.0,445.0245,445.3608,444.8465,445.1729,29275.0
2021-03-16 11:10:00,450.23,451.11,450.07,450.7,18200.0,445.3509,446.2214,445.1927,445.8158,18200.0
2021-03-16 11:20:00,450.63,450.91,450.06,450.26,16236.0,445.7466,446.0236,445.1828,445.3806,16236.0
2021-03-16 11:30:00,450.13,450.68,449.73,449.74,17812.0,445.252,445.7961,444.8564,444.8662,17812.0
2021-03-16 11:40:00,449.61,450.03,449.21,449.36,23879.0,444.7377,445.1531,444.342,444.4904,23879.0
2021-03-16 11:50:00,449.3,449.3,448.14,448.82,28116.0,444.431,444.431,443.2836,443.9562,28116.0
2021-03-16 12:00:00,448.75,449.09,448.02,448.02,21003.0,443.887,444.2233,443.1649,443.1649,21003.0
2021-03-16 12:10:00,448.02,448.44,446.86,448.44,22755.0,443.1649,443.5803,442.0175,443.5803,22755.0
2021-03-16 12:20:00,448.35,449.11,448.35,448.58,21605.0,443.4913,444.2431,443.4913,443.7188,21605.0
2021-03-16 12:30:00,448.48,449.05,448.37,448.7,20128.0,443.6199,444.1837,443.5111,443.8375,20128.0
2021-03-16 12:40:00,448.63,449.15,448.56,448.9,18453.0,443.7683,444.2826,443.699,444.0354,18453.0
2021-03-16 12:50:00,448.65,448.92,448.33,448.5,29846.0,443.7881,444.0551,443.4715,443.6397,29846.0
2021-03-16 13:00:00,448.52,448.62,446.6,447.1,31034.0,443.6595,443.7584,441.7603,442.2549,31034.0
2021-03-16 13:10:00,447.02,447.1,446.59,447.0,22873.0,442.1757,442.2549,441.7504,442.1559,22873.0
2021-03-16 13:20:00,446.9,447.14,446.42,446.73,26816.0,442.057,442.2944,441.5822,441.8889,26816.0
2021-03-16 13:30:00,446.87,447.04,444.07,445.06,50022.0,442.0274,442.1955,439.2577,440.237,50022.0
2021-03-16 13:40:00,445.08,446.9,444.56,446.7,34908.0,440.2567,442.057,439.7424,441.8592,34908.0
2021-03-16 13:50:00,446.4,446.49,445.53,445.94,33539.0,441.5624,441.6515,440.7019,441.1074,33539.0
2021-03-16 14:00:00,445.8,446.06,445.46,446.0,31960.0,440.9689,441.2261,440.6326,441.1668,31960.0
2021-03-16 14:10:00,446.06,446.07,445.35,445.35,26217.0,441.2261,441.236,440.5238,440.5238,26217.0
2021-03-16 14:20:00,445.33,445.36,442.5,443.51,48058.0,440.504,440.5337,437.7047,438.7038,48058.0
2021-03-16 14:30:00,443.44,443.98,442.0,443.09,64587.0,438.6345,439.1687,437.2101,438.2883,64587.0
2021-03-16 14:40:00,443.18,444.52,442.75,444.23,31057.0,438.3773,439.7028,437.952,439.416,31057.0
2021-03-16 14:50:00,444.25,444.85,443.64,443.76,39649.0,439.4357,440.0292,438.8324,438.9511,39649.0
2021-03-16 15:00:00,443.76,444.23,443.52,444.22,42508.0,438.9511,439.416,438.7137,439.4061,42508.0
2021-03-16 15:10:00,444.22,444.85,443.91,444.05,33059.0,439.4061,440.0292,439.0994,439.2379,33059.0
2021-03-16 15:20:00,443.9,444.11,443.43,443.69,44635.0,439.0895,439.2973,438.6246,438.8818,44635.0
2021-03-16 15:30:00,443.8,445.81,443.8,445.32,67017.0,438.9906,440.9788,438.9906,440.4941,67017.0
2021-03-16 15:40:00,445.46,445.54,444.11,444.69,58410.0,440.6326,440.7118,439.2973,439.871,58410.0
2021-03-16 15:50:00,444.79,446.64,444.74,446.43,132134.0,439.9699,441.7998,439.9204,441.5921,132134.0
2021-03-17 09:30:00,442.81,443.82,441.21,442.02,62005.0,438.0113,439.0104,436.4287,437.2299,62005.0
2021-03-17 09:40:00,442.01,442.81,440.21,442.18,33410.0,437.22,438.0113,435.4395,437.3882,33410.0
2021-03-17 09:50:00,442.17,443.92,441.38,443.79,27103.0,437.3783,439.1093,436.5968,438.9807,27103.0
2021-03-17 10:00:00,443.81,444.6,442.98,443.83,22811.0,439.0005,439.7819,438.1795,439.0203,22811.0
2021-03-17 10:10:00,443.61,444.16,443.08,444.03,23720.0,438.8027,439.3467,438.2784,439.2181,23720.0
2021-03-17 10:20:00,443.99,445.24,443.28,444.54,15658.0,439.1786,440.415,438.4763,439.7226,15658.0
2021-03-17 10:30:00,444.54,445.08,443.58,444.88,24058.0,439.7226,440.2567,438.773,440.0589,24058.0
2021-03-17 10:40:00,444.69,444.87,443.84,443.98,13197.0,439.871,440.049,439.0302,439.1687,13197.0
2021-03-17 10:50:00,444.01,445.59,443.87,444.93,16521.0,439.1983,440.7612,439.0599,440.1084,16521.0
2021-03-17 11:00:00,444.98,445.09,444.03,444.74,16657.0,440.1578,440.2666,439.2181,439.9204,16657.0
2021-03-17 11:10:00,444.64,445.5,444.26,445.39,12409.0,439.8215,440.6722,439.4456,440.5634,12409.0
2021-03-17 11:20:00,445.41,445.55,444.75,445.35,8879.0,440.5832,440.7217,439.9303,440.5238,8879.0
2021-03-17 11:30:00,445.39,445.51,443.8,443.88,18801.0,440.5634,440.6821,438.9906,439.0698,18801.0
2021-03-17 11:40:00,443.8,445.02,443.69,444.6,15008.0,438.9906,440.1974,438.8818,439.7819,15008.0
2021-03-17 11:50:00,444.85,445.29,444.7,445.29,9718.0,440.0292,440.4645,439.8809,440.4645,9718.0
2021-03-17 12:00:00,445.24,445.44,444.54,444.75,6906.0,440.415,440.6128,439.7226,439.9303,6906.0
2021-03-17 12:10:00,444.96,445.5,444.7,445.0,26789.0,440.138,440.6722,439.8809,440.1776,26789.0
2021-03-17 12:20:00,445.17,445.75,444.91,445.02,19613.0,440.3458,440.9195,440.0886,440.1974,19613.0
2021-03-17 12:30:00,444.95,445.27,444.46,445.08,10423.0,440.1282,440.4447,439.6435,440.2567,10423.0
2021-03-17 12:40:00,445.09,445.21,444.52,444.86,6931.0,440.2666,440.3853,439.7028,440.0391,6931.0
2021-03-17 12:50:00,444.9,445.25,443.89,444.27,12733.0,440.0787,440.4249,439.0796,439.4555,12733.0
2021-03-17 13:00:00,444.29,444.76,444.1,444.5,6411.0,439.4753,439.9402,439.2874,439.683,6411.0
2021-03-17 13:10:00,444.6,444.98,444.1,444.98,11381.0,439.7819,440.1578,439.2874,440.1578,11381.0
2021-03-17 13:20:00,444.83,445.05,444.51,444.53,6961.0,440.0095,440.2271,439.6929,439.7127,6961.0
2021-03-17 13:30:00,444.63,444.82,444.19,444.53,12264.0,439.8116,439.9996,439.3764,439.7127,12264.0
2021-03-17 13:40:00,444.43,444.73,444.02,444.27,14606.0,439.6138,439.9105,439.2082,439.4555,14606.0
2021-03-17 13:50:00,444.11,444.15,442.67,443.25,14308.0,439.2973,439.3368,437.8729,438.4466,14308.0
2021-03-17 14:00:00,443.35,445.9,443.28,443.46,23658.0,438.5455,441.0679,438.4763,438.6543,23658.0
2021-03-17 14:10:00,443.64,444.25,442.94,443.45,16934.0,438.8324,439.4357,438.1399,438.6444,16934.0
2021-03-17 14:20:00,443.45,443.58,441.79,442.22,26233.0,438.6444,438.773,437.0024,437.4277,26233.0
2021-03-17 14:30:00,442.03,443.93,441.67,443.52,19801.0,437.2398,439.1192,436.8837,438.7137,19801.0
2021-03-17 14:40:00,443.56,444.78,443.1,443.1,25104.0,438.7532,439.96,438.2982,438.2982,25104.0
2021-03-17 14:50:00,443.16,444.32,443.0,444.31,14931.0,438.3576,439.505,438.1993,439.4951,14931.0
2021-03-17 15:00:00,444.34,444.63,443.63,444.27,22967.0,439.5248,439.8116,438.8225,439.4555,22967.0
2021-03-17 15:10:00,444.26,444.84,443.6,444.56,20704.0,439.4456,440.0193,438.7928,439.7424,20704.0
2021-03-17 15:20:00,444.53,444.59,443.5,443.5,16792.0,439.7127,439.7721,438.6939,438.6939,16792.0
2021-03-17 15:30:00,443.3,444.93,443.3,444.54,22514.0,438.496,440.1084,438.496,439.7226,22514.0
2021-03-17 15:40:00,444.47,444.62,442.31,442.31,42358.0,439.6534,439.8017,437.5168,437.5168,42358.0
2021-03-17 15:50:00,442.15,442.92,441.64,442.84,128968.0,437.3585,438.1202,436.854,438.041,128968.0
2021-03-18 09:30:00,440.97,443.8,438.33,441.56,150399.0,436.1913,438.9906,433.5799,436.7749,150399.0
2021-03-18 09:40:00,441.56,445.54,441.03,442.58,42689.0,436.7749,440.7118,436.2506,437.7838,42689.0
2021-03-18 09:50:00,442.86,445.69,442.67,445.4,40743.0,438.0608,440.8601,437.8729,440.5733,40743.0
2021-03-18 10:00:00,445.24,447.82,444.62,447.82,47529.0,440.415,442.9671,439.8017,442.9671,47529.0
2021-03-18 10:10:00,447.74,447.82,446.49,447.38,29471.0,442.8879,442.9671,441.6515,442.5318,29471.0
2021-03-18 10:20:00,447.09,447.94,446.0,446.26,21066.0,442.245,443.0858,441.1668,441.424,21066.0
2021-03-18 10:30:00,446.15,448.76,445.23,448.76,21693.0,441.3152,443.8969,440.4051,443.8969,21693.0
2021-03-18 10:40:00,448.52,448.89,447.38,448.51,28202.0,443.6595,444.0255,442.5318,443.6496,28202.0
2021-03-18 10:50:00,448.32,448.83,447.58,448.29,14712.0,443.4616,443.9661,442.7297,443.432,14712.0
2021-03-18 11:00:00,448.5,449.97,448.5,449.62,25684.0,443.6397,445.0938,443.6397,444.7475,25684.0
2021-03-18 11:10:00,449.55,450.19,449.12,449.29,24891.0,444.6783,445.3114,444.253,444.4211,24891.0
2021-03-18 11:20:00,449.29,450.34,448.59,450.24,14764.0,444.4211,445.4597,443.7287,445.3608,14764.0
2021-03-18 11:30:00,450.09,452.82,449.7,451.44,25314.0,445.2125,447.9129,444.8267,446.5478,25314.0
2021-03-18 11:40:00,451.53,452.43,450.66,450.88,27851.0,446.6369,447.5271,445.7763,445.9939,27851.0
2021-03-18 11:50:00,450.86,451.35,449.34,450.11,20118.0,445.9741,446.4588,444.4706,445.2322,20118.0
2021-03-18 12:00:00,450.07,450.67,449.32,450.56,15576.0,445.1927,445.7862,444.4508,445.6774,15576.0
2021-03-18 12:10:00,450.53,451.92,450.34,450.87,12402.0,445.6477,447.0226,445.4597,445.984,12402.0
2021-03-18 12:20:00,450.94,452.54,450.7,452.54,21516.0,446.0532,447.6359,445.8158,447.6359,21516.0
2021-03-18 12:30:00,452.54,453.52,449.8,449.86,41080.0,447.6359,448.6053,444.9256,444.9849,41080.0
2021-03-18 12:40:00,449.72,450.73,449.7,450.22,11150.0,444.8465,445.8455,444.8267,445.341,11150.0
2021-03-18 12:50:00,450.37,450.52,449.68,450.43,16456.0,445.4894,445.6378,444.8069,445.5488,16456.0
2021-03-18 13:00:00,450.59,451.66,450.34,450.58,17261.0,445.707,446.7654,445.4597,445.6971,17261.0
2021-03-18 13:10:00,450.5,451.09,449.88,450.33,13615.0,445.618,446.2016,445.0047,445.4499,13615.0
2021-03-18 13:20:00,450.65,451.35,450.26,450.8,11652.0,445.7664,446.4588,445.3806,445.9148,11652.0
2021-03-18 13:30:00,450.82,451.38,450.09,450.98,16369.0,445.9345,446.4885,445.2125,446.0928,16369.0
2021-03-18 13:40:00,450.83,451.18,450.18,450.18,11459.0,445.9444,446.2906,445.3015,445.3015,11459.0
2021-03-18 13:50:00,450.31,451.31,450.0,451.08,17956.0,445.4301,446.4192,445.1234,446.1917,17956.0
2021-03-18 14:00:00,451.03,451.64,450.65,450.72,14376.0,446.1423,446.7457,445.7664,445.8356,14376.0
2021-03-18 14:10:00,450.72,450.92,449.24,449.64,22665.0,445.8356,446.0335,444.3717,444.7673,22665.0
2021-03-18 14:20:00,449.64,450.5,449.54,449.54,20594.0,444.7673,445.618,444.6684,444.6684,20594.0
2021-03-18 14:30:00,449.78,450.17,447.6,447.71,38055.0,444.9058,445.2916,442.7494,442.8582,38055.0
2021-03-18 14:40:00,447.6,447.98,445.94,446.37,68935.0,442.7494,443.1253,441.1074,441.5328,68935.0
2021-03-18 14:50:00,446.59,446.69,445.79,446.0,35413.0,441.7504,441.8493,440.9591,441.1668,35413.0
2021-03-18 15:00:00,445.95,446.19,444.24,445.54,27527.0,441.1173,441.3547,439.4259,440.7118,27527.0
2021-03-18 15:10:00,445.76,447.5,445.76,446.43,28503.0,440.9294,442.6505,440.9294,441.5921,28503.0
2021-03-18 15:20:00,446.43,447.81,446.31,447.77,18635.0,441.5921,442.9572,441.4734,442.9176,18635.0
2021-03-18 15:30:00,447.63,447.92,446.38,446.88,31311.0,442.7791,443.066,441.5427,442.0372,31311.0
2021-03-18 15:40:00,446.95,447.02,445.84,446.71,45168.0,442.1065,442.1757,441.0085,441.8691,45168.0
2021-03-18 15:50:00,446.65,447.37,445.53,445.75,136875.0,441.8097,442.5219,440.7019,440.9195,136875.0
2021-03-19 09:30:00,447.16,449.94,445.56,446.09,230477.0,442.3142,445.0641,440.7315,441.2558,230477.0
2021-03-19 09:40:00,446.08,448.67,445.64,446.98,13874.0,441.2459,443.8078,440.8107,442.1362,13874.0
2021-03-19 09:50:00,447.09,447.31,445.5,446.57,29927.0,442.245,442.4626,440.6722,441.7306,29927.0
2021-03-19 10:00:00,446.78,446.79,445.4,446.05,21264.0,441.9383,441.9482,440.5733,441.2162,21264.0
2021-03-19 10:10:00,446.03,447.41,446.0,447.21,24786.0,441.1965,442.5615,441.1668,442.3637,24786.0
2021-03-19 10:20:00,447.27,448.21,447.18,447.87,7933.0,442.423,443.3528,442.334,443.0165,7933.0
2021-03-19 10:30:00,447.55,448.81,447.42,448.66,18373.0,442.7,443.9463,442.5714,443.798,18373.0
2021-03-19 10:40:00,448.68,449.27,448.0,448.1,14707.0,443.8177,444.4013,443.1451,443.244,14707.0
2021-03-19 10:50:00,448.0,449.87,447.89,449.87,16013.0,443.1451,444.9948,443.0363,444.9948,16013.0
2021-03-19 11:00:00,449.9,450.39,449.04,449.64,21385.0,445.0245,445.5092,444.1738,444.7673,21385.0
2021-03-19 11:10:00,449.43,449.43,447.87,447.88,19086.0,444.5596,444.5596,443.0165,443.0264,19086.0
2021-03-19 11:20:00,447.92,448.97,447.66,448.38,17292.0,443.066,444.1046,442.8088,443.521,17292.0
2021-03-19 11:30:00,448.49,449.62,447.89,449.54,13386.0,443.6298,444.7475,443.0363,444.6684,13386.0
2021-03-19 11:40:00,449.07,449.08,447.88,448.46,9787.0,444.2035,444.2134,443.0264,443.6001,9787.0
2021-03-19 11:50:00,448.35,448.76,448.21,448.32,5480.0,443.4913,443.8969,443.3528,443.4616,5480.0
2021-03-19 12:00:00,448.29,448.31,447.76,447.99,9914.0,443.432,443.4517,442.9077,443.1352,9914.0
2021-03-19 12:10:00,447.9,448.14,447.46,448.07,18259.0,443.0462,443.2836,442.611,443.2143,18259.0
2021-03-19 12:20:00,448.01,448.27,447.38,447.48,8381.0,443.155,443.4122,442.5318,442.6307,8381.0
2021-03-19 12:30:00,447.57,447.67,446.61,446.61,30678.0,442.7198,442.8187,441.7702,441.7702,30678.0
2021-03-19 12:40:00,446.49,447.52,446.27,447.52,10037.0,441.6515,442.6703,441.4339,442.6703,10037.0
2021-03-19 12:50:00,447.5,447.54,446.8,447.11,6099.0,442.6505,442.6901,441.9581,442.2647,6099.0
2021-03-19 13:00:00,446.9,446.91,445.95,446.32,8188.0,442.057,442.0669,441.1173,441.4833,8188.0
2021-03-19 13:10:00,446.34,447.03,446.22,446.63,20224.0,441.5031,442.1856,441.3844,441.79,20224.0
2021-03-19 13:20:00,446.89,447.7,446.89,447.55,12307.0,442.0471,442.8484,442.0471,442.7,12307.0
2021-03-19 13:30:00,447.55,447.56,447.03,447.5,16832.0,442.7,442.7099,442.1856,442.6505,16832.0
2021-03-19 13:40:00,447.49,447.49,445.87,446.21,14951.0,442.6406,442.6406,441.0382,441.3745,14951.0
2021-03-19 13:50:00,446.25,446.51,445.46,446.36,19226.0,441.4141,441.6713,440.6326,441.5229,19226.0
2021-03-19 14:00:00,446.49,446.87,445.6,445.76,8028.0,441.6515,442.0274,440.7711,440.9294,8028.0
2021-03-19 14:10:00,445.69,445.83,444.77,445.6,16144.0,440.8601,440.9986,439.9501,440.7711,16144.0
2021-03-19 14:20:00,445.65,446.15,445.48,445.91,10182.0,440.8206,441.3152,440.6524,441.0778,10182.0
2021-03-19 14:30:00,445.89,446.65,445.77,446.18,22805.0,441.058,441.8097,440.9393,441.3448,22805.0
2021-03-19 14:40:00,446.22,446.92,445.96,446.92,18254.0,441.3844,442.0768,441.1272,442.0768,18254.0
2021-03-19 14:50:00,446.8,447.18,446.37,447.18,16165.0,441.9581,442.334,441.5328,442.334,16165.0
2021-03-19 15:00:00,447.43,448.7,447.27,448.3,17643.0,442.5813,443.8375,442.423,443.4419,17643.0
2021-03-19 15:10:00,448.26,448.4,447.69,448.06,22586.0,443.4023,443.5408,442.8385,443.2045,22586.0
2021-03-19 15:20:00,448.17,448.36,447.93,448.28,15938.0,443.3133,443.5012,443.0759,443.4221,15938.0
2021-03-19 15:30:00,448.33,449.3,447.8,449.0,27727.0,443.4715,444.431,442.9473,444.1343,27727.0
2021-03-19 15:40:00,448.85,449.26,447.19,447.46,49645.0,443.9859,444.3915,442.3439,442.611,49645.0
2021-03-19 15:50:00,447.42,447.42,444.81,445.01,154762.0,442.5714,442.5714,439.9897,440.1875,154762.0
2021-03-22 09:30:00,445.01,446.61,443.1,445.55,66806.0,440.1875,441.7702,438.2982,440.7217,66806.0
2021-03-22 09:40:00,445.29,448.13,445.29,446.52,17197.0,440.4645,443.2737,440.4645,441.6811,17197.0
2021-03-22 09:50:00,447.17,447.91,445.82,447.91,17943.0,442.3241,443.0561,440.9887,443.0561,17943.0
2021-03-22 10:00:00,448.47,449.4,447.8,449.0,13209.0,443.61,444.5299,442.9473,444.1343,13209.0
2021-03-22 10:10:00,449.24,452.07,449.22,451.97,18050.0,444.3717,447.171,444.3519,447.0721,18050.0
2021-03-22 10:20:00,452.0,453.9,452.0,453.04,11710.0,447.1018,448.9812,447.1018,448.1305,11710.0
2021-03-22 10:30:00,453.0,453.45,452.26,453.19,16698.0,448.0909,448.536,447.3589,448.2789,16698.0
2021-03-22 10:40:00,453.22,454.73,452.69,453.99,27750.0,448.3085,449.8022,447.7843,449.0702,27750.0
2021-03-22 10:50:00,453.99,454.06,452.85,453.45,23548.0,449.0702,449.1394,447.9425,448.536,23548.0
2021-03-22 11:00:00,453.78,455.44,453.78,455.04,10914.0,448.8625,450.5045,448.8625,450.1088,10914.0
2021-03-22 11:10:00,455.12,455.27,454.47,454.84,19190.0,450.1879,450.3363,449.545,449.911,19190.0
2021-03-22 11:20:00,454.98,455.9,454.77,455.42,19600.0,450.0495,450.9595,449.8417,450.4847,19600.0
2021-03-22 11:30:00,455.47,455.99,454.71,455.31,17382.0,450.5342,451.0485,449.7824,450.3759,17382.0
2021-03-22 11:40:00,455.31,455.49,454.05,454.85,15477.0,450.3759,450.5539,449.1295,449.9209,15477.0
2021-03-22 11:50:00,454.68,454.86,453.73,454.01,13752.0,449.7527,449.9308,448.813,449.09,13752.0
2021-03-22 12:00:00,454.31,455.5,454.04,455.19,14987.0,449.3867,450.5638,449.1197,450.2572,14987.0
2021-03-22 12:10:00,455.22,455.22,454.01,454.17,16013.0,450.2869,450.2869,449.09,449.2482,16013.0
2021-03-22 12:20:00,454.17,454.74,453.8,453.82,13643.0,449.2482,449.8121,448.8823,448.902,13643.0
2021-03-22 12:30:00,453.8,453.85,452.19,453.28,14369.0,448.8823,448.9317,447.2897,448.3679,14369.0
2021-03-22 12:40:00,453.27,454.58,453.26,454.06,9521.0,448.358,449.6538,448.3481,449.1394,9521.0
2021-03-22 12:50:00,453.93,454.6,453.69,454.06,8105.0,449.0108,449.6736,448.7734,449.1394,8105.0
2021-03-22 13:00:00,454.0,454.55,453.19,453.23,10504.0,449.0801,449.6241,448.2789,448.3184,10504.0
2021-03-22 13:10:00,453.53,453.53,452.94,453.22,9041.0,448.6152,448.6152,448.0316,448.3085,9041.0
2021-03-22 13:20:00,453.16,453.55,453.0,453.55,6500.0,448.2492,448.635,448.0909,448.635,6500.0
2021-03-22 13:30:00,453.56,455.4,453.56,455.29,19197.0,448.6449,450.4649,448.6449,450.3561,19197.0
2021-03-22 13:40:00,455.41,455.66,454.84,455.59,17640.0,450.4748,450.7221,449.911,450.6529,17640.0
2021-03-22 13:50:00,455.75,456.39,455.17,455.34,11233.0,450.8111,451.4442,450.2374,450.4056,11233.0
2021-03-22 14:00:00,455.37,455.51,455.0,455.14,8838.0,450.4352,450.5737,450.0692,450.2077,8838.0
2021-03-22 14:10:00,455.23,455.47,454.9,455.31,10176.0,450.2968,450.5342,449.9703,450.3759,10176.0
2021-03-22 14:20:00,455.24,455.36,454.65,455.36,14862.0,450.3066,450.4253,449.723,450.4253,14862.0
2021-03-22 14:30:00,455.18,455.55,454.96,455.53,12453.0,450.2473,450.6133,450.0297,450.5935,12453.0
2021-03-22 14:40:00,455.23,455.5,454.63,454.68,12926.0,450.2968,450.5638,449.7033,449.7527,12926.0
2021-03-22 14:50:00,454.49,454.49,453.46,454.25,9654.0,449.5648,449.5648,448.5459,449.3274,9654.0
2021-03-22 15:00:00,454.35,454.83,454.04,454.56,10371.0,449.4263,449.9011,449.1197,449.634,10371.0
2021-03-22 15:10:00,454.56,454.91,454.28,454.4,13875.0,449.634,449.9802,449.357,449.4757,13875.0
2021-03-22 15:20:00,454.43,454.61,454.15,454.37,14616.0,449.5054,449.6835,449.2285,449.4461,14616.0
2021-03-22 15:30:00,454.38,454.38,453.53,453.99,19496.0,449.456,449.456,448.6152,449.0702,19496.0
2021-03-22 15:40:00,453.99,455.0,453.98,454.24,33097.0,449.0702,450.0692,449.0603,449.3175,33097.0
2021-03-22 15:50:00,454.38,454.86,453.39,454.71,78924.0,449.456,449.9308,448.4767,449.7824,78924.0
2021-03-23 09:30:00,454.11,455.79,453.0,455.05,42793.0,449.1889,450.8507,448.0909,450.1187,42793.0
2021-03-23 09:40:00,455.13,455.13,450.58,452.0,12027.0,450.1978,450.1978,445.6971,447.1018,12027.0
2021-03-23 09:50:00,451.56,452.42,451.1,451.38,9703.0,446.6665,447.5172,446.2115,446.4885,9703.0
2021-03-23 10:00:00,451.67,452.19,451.18,452.19,13105.0,446.7753,447.2897,446.2906,447.2897,13105.0
2021-03-23 10:10:00,452.03,452.6,451.54,452.23,11158.0,447.1314,447.6953,446.6467,447.3293,11158.0
2021-03-23 10:20:00,452.21,454.28,451.76,454.12,9317.0,447.3095,449.357,446.8644,449.1988,9317.0
2021-03-23 10:30:00,454.33,454.69,453.79,454.04,9752.0,449.4065,449.7626,448.8724,449.1197,9752.0
2021-03-23 10:40:00,454.04,454.04,452.86,452.91,10920.0,449.1197,449.1197,447.9524,448.0019,10920.0
2021-03-23 10:50:00,452.62,453.64,452.4,453.5,13850.0,447.715,448.724,447.4974,448.5855,13850.0
2021-03-23 11:00:00,453.48,454.24,453.12,454.23,10310.0,448.5657,449.3175,448.2096,449.3076,10310.0
2021-03-23 11:10:00,454.37,454.92,454.07,454.89,8627.0,449.4461,449.9901,449.1493,449.9604,8627.0
2021-03-23 11:20:00,454.77,455.85,454.51,455.37,8675.0,449.8417,450.91,449.5846,450.4352,8675.0
2021-03-23 11:30:00,455.32,455.79,454.76,455.21,14650.0,450.3858,450.8507,449.8318,450.277,14650.0
2021-03-23 11:40:00,455.23,456.38,455.23,456.1,8281.0,450.2968,451.4343,450.2968,451.1573,8281.0
2021-03-23 11:50:00,456.16,457.26,456.08,457.26,16559.0,451.2167,452.3048,451.1375,452.3048,16559.0
2021-03-23 12:00:00,457.26,458.13,456.65,456.94,21982.0,452.3048,453.1653,451.7014,451.9882,21982.0
2021-03-23 12:10:00,457.07,457.39,456.63,457.28,13499.0,452.1168,452.4333,451.6816,452.3245,13499.0
2021-03-23 12:20:00,457.4,458.07,456.82,456.89,12720.0,452.4432,453.106,451.8695,451.9388,12720.0
2021-03-23 12:30:00,456.8,456.97,455.58,455.68,12264.0,451.8497,452.0179,450.643,450.7419,12264.0
2021-03-23 12:40:00,456.07,456.09,454.71,454.73,20052.0,451.1277,451.1474,449.7824,449.8022,20052.0
2021-03-23 12:50:00,454.83,455.26,454.67,455.25,15829.0,449.9011,450.3264,449.7428,450.3165,15829.0
2021-03-23 13:00:00,455.0,455.55,454.95,455.18,9425.0,450.0692,450.6133,450.0198,450.2473,9425.0
2021-03-23 13:10:00,455.23,455.69,454.71,454.71,8856.0,450.2968,450.7518,449.7824,449.7824,8856.0
2021-03-23 13:20:00,454.69,454.69,453.25,453.58,7430.0,449.7626,449.7626,448.3382,448.6646,7430.0
2021-03-23 13:30:00,453.6,453.6,452.36,452.76,7995.0,448.6844,448.6844,447.4579,447.8535,7995.0
2021-03-23 13:40:00,452.91,453.53,452.76,453.36,9731.0,448.0019,448.6152,447.8535,448.447,9731.0
2021-03-23 13:50:00,453.28,453.68,452.78,453.23,7837.0,448.3679,448.7636,447.8733,448.3184,7837.0
2021-03-23 14:00:00,453.25,454.56,453.13,454.56,12595.0,448.3382,449.634,448.2195,449.634,12595.0
2021-03-23 14:10:00,454.57,455.18,454.35,454.58,9261.0,449.6439,450.2473,449.4263,449.6538,9261.0
2021-03-23 14:20:00,454.5,455.21,454.31,454.98,6144.0,449.5747,450.277,449.3867,450.0495,6144.0
2021-03-23 14:30:00,454.99,455.17,453.41,453.94,10466.0,450.0594,450.2374,448.4965,449.0207,10466.0
2021-03-23 14:40:00,453.98,453.98,452.81,453.63,8747.0,449.0603,449.0603,447.903,448.7141,8747.0
2021-03-23 14:50:00,453.49,453.8,452.88,452.99,10996.0,448.5756,448.8823,447.9722,448.081,10996.0
2021-03-23 15:00:00,452.98,453.06,451.83,451.83,9446.0,448.0711,448.1503,446.9336,446.9336,9446.0
2021-03-23 15:10:00,451.98,452.0,450.87,451.35,16519.0,447.082,447.1018,445.984,446.4588,16519.0
2021-03-23 15:20:00,451.34,451.35,450.5,450.85,14513.0,446.4489,446.4588,445.618,445.9642,14513.0
2021-03-23 15:30:00,450.85,451.63,450.84,451.22,22182.0,445.9642,446.7358,445.9543,446.3302,22182.0
2021-03-23 15:40:00,451.31,452.5,451.18,452.14,26826.0,446.4192,447.5963,446.2906,447.2402,26826.0
2021-03-23 15:50:00,451.24,452.51,450.83,451.97,62075.0,446.35,447.6062,445.9444,447.0721,62075.0
2021-03-24 09:30:00,450.48,454.73,449.57,452.75,52185.0,445.5982,449.8022,444.6981,447.8436,52185.0
2021-03-24 09:40:00,452.73,453.0,450.18,450.92,7806.0,447.8238,448.0909,445.3015,446.0335,7806.0
2021-03-24 09:50:00,450.62,451.72,449.89,450.01,11234.0,445.7367,446.8248,445.0146,445.1333,11234.0
2021-03-24 10:00:00,450.01,451.06,449.65,450.33,10681.0,445.1333,446.1719,444.7772,445.4499,10681.0
2021-03-24 10:10:00,450.54,450.54,447.87,447.87,7820.0,445.6576,445.6576,443.0165,443.0165,7820.0
2021-03-24 10:20:00,448.16,449.21,448.15,449.21,8559.0,443.3034,444.342,443.2935,444.342,8559.0
2021-03-24 10:30:00,449.57,450.19,448.79,448.93,12261.0,444.6981,445.3114,443.9265,444.065,12261.0
2021-03-24 10:40:00,449.05,450.26,448.66,449.76,8832.0,444.1837,445.3806,443.798,444.886,8832.0
2021-03-24 10:50:00,449.68,451.22,449.64,450.83,20520.0,444.8069,446.3302,444.7673,445.9444,20520.0
2021-03-24 11:00:00,450.81,452.3,450.41,451.67,7657.0,445.9247,447.3985,445.529,446.7753,7657.0
2021-03-24 11:10:00,451.12,451.45,450.44,450.44,9527.0,446.2313,446.5577,445.5587,445.5587,9527.0
2021-03-24 11:20:00,450.27,450.84,449.81,449.98,6059.0,445.3905,445.9543,444.9355,445.1036,6059.0
2021-03-24 11:30:00,450.2,450.38,449.23,449.98,9533.0,445.3213,445.4993,444.3618,445.1036,9533.0
2021-03-24 11:40:00,449.77,450.25,449.63,450.13,6775.0,444.8959,445.3707,444.7574,445.252,6775.0
2021-03-24 11:50:00,450.19,451.74,450.18,450.42,10556.0,445.3114,446.8446,445.3015,445.5389,10556.0
2021-03-24 12:00:00,450.49,451.2,450.42,450.91,5809.0,445.6081,446.3104,445.5389,446.0236,5809.0
2021-03-24 12:10:00,450.76,450.9,450.39,450.62,5523.0,445.8752,446.0137,445.5092,445.7367,5523.0
2021-03-24 12:20:00,450.73,450.73,449.59,449.98,16898.0,445.8455,445.8455,444.7179,445.1036,16898.0
2021-03-24 12:30:00,450.43,451.28,450.32,451.12,4941.0,445.5488,446.3896,445.44,446.2313,4941.0
2021-03-24 12:40:00,450.95,450.98,450.39,450.74,4044.0,446.0631,446.0928,445.5092,445.8554,4044.0
2021-03-24 12:50:00,450.79,450.79,448.92,448.92,12855.0,445.9049,445.9049,444.0551,444.0551,12855.0
2021-03-24 13:00:00,448.95,448.95,447.9,448.05,7660.0,444.0848,444.0848,443.0462,443.1946,7660.0
2021-03-24 13:10:00,448.12,448.12,447.1,447.32,6144.0,443.2638,443.2638,442.2549,442.4725,6144.0
2021-03-24 13:20:00,447.33,448.35,446.92,448.27,15231.0,442.4824,443.4913,442.0768,443.4122,15231.0
2021-03-24 13:30:00,448.01,448.2,446.78,446.9,7874.0,443.155,443.3429,441.9383,442.057,7874.0
2021-03-24 13:40:00,446.81,446.81,445.58,446.13,30788.0,441.968,441.968,440.7513,441.2954,30788.0
2021-03-24 13:50:00,446.37,447.03,446.36,446.81,14597.0,441.5328,442.1856,441.5229,441.968,14597.0
2021-03-24 14:00:00,446.87,447.4,446.48,447.37,5560.0,442.0274,442.5516,441.6416,442.5219,5560.0
2021-03-24 14:10:00,447.48,448.72,447.46,448.26,18479.0,442.6307,443.8573,442.611,443.4023,18479.0
2021-03-24 14:20:00,448.27,448.35,447.25,447.3,8322.0,443.4122,443.4913,442.4032,442.4527,8322.0
2021-03-24 14:30:00,447.14,448.18,447.08,447.85,6165.0,442.2944,443.3232,442.2351,442.9967,6165.0
2021-03-24 14:40:00,447.93,448.72,447.58,448.62,17741.0,443.0759,443.8573,442.7297,443.7584,17741.0
2021-03-24 14:50:00,448.5,448.82,447.86,447.86,8164.0,443.6397,443.9562,443.0066,443.0066,8164.0
2021-03-24 15:00:00,447.88,449.0,447.88,449.0,12129.0,443.0264,444.1343,443.0264,444.1343,12129.0
2021-03-24 15:10:00,448.81,448.81,447.51,447.58,13083.0,443.9463,443.9463,442.6604,442.7297,13083.0
2021-03-24 15:20:00,447.56,448.09,446.5,447.78,16336.0,442.7099,443.2341,441.6614,442.9275,16336.0
2021-03-24 15:30:00,447.77,447.77,446.4,446.79,30022.0,442.9176,442.9176,441.5624,441.9482,30022.0
2021-03-24 15:40:00,446.8,447.26,446.46,446.91,56367.0,441.9581,442.4131,441.6218,442.0669,56367.0
2021-03-24 15:50:00,446.71,446.72,444.99,445.1,110795.0,441.8691,441.879,440.1677,440.2765,110795.0
2021-03-25 09:30:00,444.79,444.79,441.0,442.02,80799.0,439.9699,439.9699,436.221,437.2299,80799.0
2021-03-25 09:40:00,442.03,442.66,439.49,440.38,32733.0,437.2398,437.863,434.7273,435.6077,32733.0
2021-03-25 09:50:00,440.29,442.43,439.9,441.76,15931.0,435.5187,437.6355,435.1329,436.9727,15931.0
2021-03-25 10:00:00,441.77,442.25,440.21,440.22,22180.0,436.9826,437.4574,435.4395,435.4494,22180.0
2021-03-25 10:10:00,440.22,440.74,439.0,439.85,26542.0,435.4494,435.9638,434.2426,435.0834,26542.0
2021-03-25 10:20:00,440.21,440.38,438.85,439.0,14395.0,435.4395,435.6077,434.0943,434.2426,14395.0
2021-03-25 10:30:00,438.85,439.25,438.2,438.22,9430.0,434.0943,434.4899,433.4513,433.4711,9430.0
2021-03-25 10:40:00,438.37,438.9,438.17,438.7,8303.0,433.6195,434.1437,433.4216,433.9459,8303.0
2021-03-25 10:50:00,438.79,438.79,437.27,437.91,23978.0,434.0349,434.0349,432.5314,433.1644,23978.0
2021-03-25 11:00:00,438.17,438.73,436.04,436.38,23921.0,433.4216,433.9756,431.3147,431.651,23921.0
2021-03-25 11:10:00,436.57,437.57,436.35,436.68,15287.0,431.839,432.8281,431.6214,431.9478,15287.0
2021-03-25 11:20:00,436.87,436.98,434.63,436.19,16622.0,432.1357,432.2445,429.92,431.4631,16622.0
2021-03-25 11:30:00,436.51,437.99,436.3,437.18,14797.0,431.7796,433.2436,431.5719,432.4424,14797.0
2021-03-25 11:40:00,436.95,437.33,435.66,436.04,6478.0,432.2149,432.5907,430.9388,431.3147,6478.0
2021-03-25 11:50:00,435.8,437.23,435.58,436.87,13703.0,431.0773,432.4918,430.8597,432.1357,13703.0
2021-03-25 12:00:00,436.87,438.75,436.87,438.5,10825.0,432.1357,433.9953,432.1357,433.7481,10825.0
2021-03-25 12:10:00,438.75,439.89,437.47,439.89,57418.0,433.9953,435.123,432.7292,435.123,57418.0
2021-03-25 12:20:00,440.01,440.28,439.17,439.34,16437.0,435.2417,435.5088,434.4108,434.579,16437.0
2021-03-25 12:30:00,439.35,439.52,437.52,437.61,12329.0,434.5888,434.757,432.7787,432.8677,12329.0
2021-03-25 12:40:00,437.8,438.66,437.37,438.31,13567.0,433.0556,433.9063,432.6303,433.5601,13567.0
2021-03-25 12:50:00,438.72,439.24,438.13,438.83,5430.0,433.9657,434.48,433.3821,434.0745,5430.0
2021-03-25 13:00:00,438.98,439.28,438.37,439.04,26819.0,434.2229,434.5196,433.6195,434.2822,26819.0
2021-03-25 13:10:00,438.71,440.62,438.71,440.0,13672.0,433.9558,435.8451,433.9558,435.2318,13672.0
2021-03-25 13:20:00,440.12,440.28,439.32,439.61,9981.0,435.3505,435.5088,434.5592,434.846,9981.0
2021-03-25 13:30:00,439.8,440.36,439.35,439.58,15581.0,435.034,435.5879,434.5888,434.8164,15581.0
2021-03-25 13:40:00,439.77,440.85,439.65,439.93,11315.0,435.0043,436.0726,434.8856,435.1626,11315.0
2021-03-25 13:50:00,440.33,441.05,440.06,440.21,12578.0,435.5582,436.2704,435.2911,435.4395,12578.0
2021-03-25 14:00:00,440.37,441.15,440.14,440.93,10657.0,435.5978,436.3693,435.3703,436.1517,10657.0
2021-03-25 14:10:00,440.93,441.52,440.57,441.49,30978.0,436.1517,436.7353,435.7956,436.7057,30978.0
2021-03-25 14:20:00,441.64,442.45,440.09,440.85,52149.0,436.854,437.6552,435.3208,436.0726,52149.0
2021-03-25 14:30:00,440.85,442.91,440.75,442.16,11671.0,436.0726,438.1103,435.9737,437.3684,11671.0
2021-03-25 14:40:00,442.21,443.15,442.09,442.6,14294.0,437.4178,438.3477,437.2992,437.8036,14294.0
2021-03-25 14:50:00,442.94,442.94,441.83,442.17,17331.0,438.1399,438.1399,437.042,437.3783,17331.0
2021-03-25 15:00:00,442.31,442.66,441.7,442.66,12093.0,437.5168,437.863,436.9134,437.863,12093.0
2021-03-25 15:10:00,442.65,443.65,442.65,443.13,32403.0,437.8531,438.8422,437.8531,438.3279,32403.0
2021-03-25 15:20:00,443.04,443.23,441.87,441.87,24177.0,438.2389,438.4268,437.0815,437.0815,24177.0
2021-03-25 15:30:00,441.87,442.63,441.5,441.62,21441.0,437.0815,437.8333,436.7155,436.8342,21441.0
2021-03-25 15:40:00,441.64,442.56,441.55,442.5,25325.0,436.854,437.7641,436.765,437.7047,25325.0
2021-03-25 15:50:00,442.74,443.54,442.34,442.69,96127.0,437.9421,438.7334,437.5464,437.8926,96127.0
2021-03-26 09:30:00,444.6,448.35,442.26,447.27,44794.0,439.7819,443.4913,437.4673,442.423,44794.0
2021-03-26 09:40:00,447.3,448.31,445.35,446.81,14853.0,442.4527,443.4517,440.5238,441.968,14853.0
2021-03-26 09:50:00,446.83,447.58,445.75,446.32,20615.0,441.9878,442.7297,440.9195,441.4833,20615.0
2021-03-26 10:00:00,446.32,446.32,444.34,444.87,45331.0,441.4833,441.4833,439.5248,440.049,45331.0
2021-03-26 10:10:00,444.45,446.1,444.31,445.98,22106.0,439.6336,441.2657,439.4951,441.147,22106.0
2021-03-26 10:20:00,446.16,446.5,445.27,446.25,17077.0,441.325,441.6614,440.4447,441.4141,17077.0
2021-03-26 10:30:00,446.32,447.0,445.77,446.96,14273.0,441.4833,442.1559,440.9393,442.1164,14273.0
2021-03-26 10:40:00,447.03,448.83,446.67,448.14,18216.0,442.1856,443.9661,441.8295,443.2836,18216.0
2021-03-26 10:50:00,448.14,449.7,448.14,449.15,22250.0,443.2836,444.8267,443.2836,444.2826,22250.0
2021-03-26 11:00:00,448.84,448.96,447.58,448.34,10872.0,443.976,444.0947,442.7297,443.4814,10872.0
2021-03-26 11:10:00,447.98,448.81,447.81,448.58,6943.0,443.1253,443.9463,442.9572,443.7188,6943.0
2021-03-26 11:20:00,448.6,448.6,447.03,447.82,9734.0,443.7386,443.7386,442.1856,442.9671,9734.0
2021-03-26 11:30:00,447.72,449.4,447.68,448.89,13945.0,442.8681,444.5299,442.8286,444.0255,13945.0
2021-03-26 11:40:00,448.98,450.71,448.98,449.84,15417.0,444.1145,445.8257,444.1145,444.9652,15417.0
2021-03-26 11:50:00,450.09,450.83,450.04,450.55,10937.0,445.2125,445.9444,445.163,445.6675,10937.0
2021-03-26 12:00:00,450.64,450.64,449.74,450.15,15090.0,445.7565,445.7565,444.8662,445.2718,15090.0
2021-03-26 12:10:00,450.11,450.63,449.29,449.77,10994.0,445.2322,445.7466,444.4211,444.8959,10994.0
2021-03-26 12:20:00,449.81,449.99,449.55,449.78,11499.0,444.9355,445.1135,444.6783,444.9058,11499.0
2021-03-26 12:30:00,449.89,451.5,449.88,450.79,16918.0,445.0146,446.6072,445.0047,445.9049,16918.0
2021-03-26 12:40:00,450.86,450.88,450.0,450.34,11014.0,445.9741,445.9939,445.1234,445.4597,11014.0
2021-03-26 12:50:00,450.43,451.54,450.2,451.17,6802.0,445.5488,446.6467,445.3213,446.2808,6802.0
2021-03-26 13:00:00,451.33,451.56,450.51,451.14,7138.0,446.439,446.6665,445.6279,446.2511,7138.0
2021-03-26 13:10:00,451.14,451.37,450.84,451.12,7651.0,446.2511,446.4786,445.9543,446.2313,7651.0
2021-03-26 13:20:00,450.97,452.83,450.93,452.65,16018.0,446.0829,447.9228,446.0434,447.7447,16018.0
2021-03-26 13:30:00,452.77,453.07,452.1,452.27,12880.0,447.8634,448.1602,447.2007,447.3688,12880.0
2021-03-26 13:40:00,452.25,452.25,450.98,451.02,13616.0,447.349,447.349,446.0928,446.1324,13616.0
2021-03-26 13:50:00,450.93,452.54,450.8,452.54,11279.0,446.0434,447.6359,445.9148,447.6359,11279.0
2021-03-26 14:00:00,452.65,453.67,452.34,453.37,20760.0,447.7447,448.7537,447.4381,448.4569,20760.0
2021-03-26 14:10:00,453.48,453.74,452.94,453.66,37673.0,448.5657,448.8229,448.0316,448.7438,37673.0
2021-03-26 14:20:00,453.55,456.95,453.54,455.95,31752.0,448.635,451.9981,448.6251,451.009,31752.0
2021-03-26 14:30:00,455.98,456.58,455.06,456.55,26968.0,451.0386,451.6321,450.1286,451.6024,26968.0
2021-03-26 14:40:00,456.5,456.94,454.41,454.42,29595.0,451.553,451.9882,449.4856,449.4955,29595.0
2021-03-26 14:50:00,454.57,456.92,454.5,456.75,25970.0,449.6439,451.9684,449.5747,451.8003,25970.0
2021-03-26 15:00:00,456.85,457.62,456.64,456.91,32613.0,451.8992,452.6609,451.6915,451.9585,32613.0
2021-03-26 15:10:00,456.95,458.27,456.72,457.4,27688.0,451.9981,453.3038,451.7706,452.4432,27688.0
2021-03-26 15:20:00,457.4,457.87,456.67,457.77,29506.0,452.4432,452.9081,451.7211,452.8092,29506.0
2021-03-26 15:30:00,457.92,458.18,456.87,457.67,30157.0,452.9576,453.2148,451.919,452.7103,30157.0
2021-03-26 15:40:00,457.6,458.32,457.03,458.32,36747.0,452.6411,453.3533,452.0772,453.3533,36747.0
2021-03-26 15:50:00,458.32,460.63,456.99,460.06,178626.0,453.3533,455.6382,452.0377,455.0744,178626.0
2021-03-29 09:30:00,456.49,457.22,450.23,452.61,77483.0,451.5431,452.2652,445.3509,447.7051,77483.0
2021-03-29 09:40:00,452.64,454.44,452.15,454.4,42132.0,447.7348,449.5153,447.2501,449.4757,42132.0
2021-03-29 09:50:00,454.41,455.72,451.66,452.31,25568.0,449.4856,450.7814,446.7654,447.4084,25568.0
2021-03-29 10:00:00,451.78,453.75,451.17,453.7,18682.0,446.8841,448.8328,446.2808,448.7833,18682.0
2021-03-29 10:10:00,453.47,454.9,452.83,454.75,21893.0,448.5558,449.9703,447.9228,449.822,21893.0
2021-03-29 10:20:00,454.75,455.62,453.63,453.63,24193.0,449.822,450.6825,448.7141,448.7141,24193.0
2021-03-29 10:30:00,453.21,455.08,453.21,454.07,19537.0,448.2986,450.1484,448.2986,449.1493,19537.0
2021-03-29 10:40:00,454.0,454.02,451.14,451.67,15790.0,449.0801,449.0999,446.2511,446.7753,15790.0
2021-03-29 10:50:00,451.61,452.29,451.18,452.14,21122.0,446.716,447.3886,446.2906,447.2402,21122.0
2021-03-29 11:00:00,452.0,454.08,451.63,454.01,16189.0,447.1018,449.1592,446.7358,449.09,16189.0
2021-03-29 11:10:00,453.88,455.25,453.86,455.11,10914.0,448.9614,450.3165,448.9416,450.1781,10914.0
2021-03-29 11:20:00,455.04,457.07,454.91,456.93,19054.0,450.1088,452.1168,449.9802,451.9783,19054.0
2021-03-29 11:30:00,456.83,457.87,456.09,457.59,15975.0,451.8794,452.9081,451.1474,452.6312,15975.0
2021-03-29 11:40:00,457.41,457.67,456.26,456.6,7898.0,452.4531,452.7103,451.3156,451.6519,7898.0
2021-03-29 11:50:00,456.73,457.68,456.55,457.18,14323.0,451.7805,452.7202,451.6024,452.2256,14323.0
2021-03-29 12:00:00,456.94,457.66,455.77,455.77,5984.0,451.9882,452.7004,450.8309,450.8309,5984.0
2021-03-29 12:10:00,455.66,457.27,455.66,457.27,9345.0,450.7221,452.3146,450.7221,452.3146,9345.0
2021-03-29 12:20:00,457.33,457.41,456.64,457.12,9170.0,452.374,452.4531,451.6915,452.1663,9170.0
2021-03-29 12:30:00,457.24,458.86,456.65,458.86,13127.0,452.285,453.8874,451.7014,453.8874,13127.0
2021-03-29 12:40:00,458.77,459.76,458.76,459.14,12079.0,453.7984,454.7777,453.7885,454.1644,12079.0
2021-03-29 12:50:00,459.05,459.18,457.94,458.06,8846.0,454.0754,454.2039,452.9774,453.0961,8846.0
2021-03-29 13:00:00,458.25,459.12,457.99,458.1,21309.0,453.284,454.1446,453.0268,453.1357,21309.0
2021-03-29 13:10:00,458.35,460.35,458.12,459.72,20505.0,453.3829,455.3613,453.1554,454.7381,20505.0
2021-03-29 13:20:00,459.68,460.2,459.37,460.09,11639.0,454.6985,455.2129,454.3919,455.1041,11639.0
2021-03-29 13:30:00,459.88,460.95,459.79,459.95,15058.0,454.8964,455.9548,454.8073,454.9656,15058.0
2021-03-29 13:40:00,460.1,460.48,459.5,460.21,7364.0,455.114,455.4899,454.5205,455.2228,7364.0
2021-03-29 13:50:00,460.1,460.12,459.41,459.5,8174.0,455.114,455.1338,454.4315,454.5205,8174.0
2021-03-29 14:00:00,459.81,459.81,458.21,458.57,5132.0,454.8271,454.8271,453.2445,453.6006,5132.0
2021-03-29 14:10:00,458.44,458.78,458.08,458.78,5913.0,453.472,453.8083,453.1159,453.8083,5913.0
2021-03-29 14:20:00,458.85,458.97,458.25,458.58,7709.0,453.8775,453.9962,453.284,453.6105,7709.0
2021-03-29 14:30:00,458.51,458.71,458.06,458.21,11501.0,453.5412,453.739,453.0961,453.2445,11501.0
2021-03-29 14:40:00,458.37,459.09,458.33,458.59,13968.0,453.4027,454.1149,453.3632,453.6203,13968.0
2021-03-29 14:50:00,458.45,459.19,458.31,458.66,14502.0,453.4819,454.2138,453.3434,453.6896,14502.0
2021-03-29 15:00:00,458.75,459.31,458.28,458.72,14974.0,453.7786,454.3325,453.3137,453.7489,14974.0
2021-03-29 15:10:00,458.63,458.98,458.3,458.79,22296.0,453.6599,454.0061,453.3335,453.8182,22296.0
2021-03-29 15:20:00,458.77,459.52,458.45,459.27,16260.0,453.7984,454.5403,453.4819,454.293,16260.0
2021-03-29 15:30:00,459.27,460.59,459.26,460.31,20082.0,454.293,455.5987,454.2831,455.3217,20082.0
2021-03-29 15:40:00,460.35,460.41,459.3,459.98,37301.0,455.3613,455.4206,454.3226,454.9953,37301.0
2021-03-29 15:50:00,459.86,460.3,458.2,459.23,145985.0,454.8766,455.3118,453.2346,454.2534,145985.0
2021-03-30 09:30:00,455.03,457.72,453.19,454.49,29139.0,450.0989,452.7598,448.2789,449.5648,29139.0
2021-03-30 09:40:00,455.05,458.35,454.98,458.35,11230.0,450.1187,453.3829,450.0495,453.3829,11230.0
2021-03-30 09:50:00,458.35,458.35,455.21,455.81,19215.0,453.3829,453.3829,450.277,450.8705,19215.0
2021-03-30 10:00:00,455.98,455.98,453.2,453.69,25251.0,451.0386,451.0386,448.2888,448.7734,25251.0
2021-03-30 10:10:00,453.7,454.47,453.47,454.32,7551.0,448.7833,449.545,448.5558,449.3966,7551.0
2021-03-30 10:20:00,453.9,454.86,452.81,454.67,12340.0,448.9812,449.9308,447.903,449.7428,12340.0
2021-03-30 10:30:00,454.78,456.33,454.5,454.5,15063.0,449.8516,451.3848,449.5747,449.5747,15063.0
2021-03-30 10:40:00,454.37,456.05,454.36,455.13,9931.0,449.4461,451.1079,449.4362,450.1978,9931.0
2021-03-30 10:50:00,454.96,455.29,453.98,454.66,9346.0,450.0297,450.3561,449.0603,449.7329,9346.0
2021-03-30 11:00:00,454.44,455.25,454.21,455.24,7305.0,449.5153,450.3165,449.2878,450.3066,7305.0
2021-03-30 11:10:00,455.4,456.23,454.79,455.15,13510.0,450.4649,451.2859,449.8615,450.2176,13510.0
2021-03-30 11:20:00,454.97,455.22,454.22,454.59,11916.0,450.0396,450.2869,449.2977,449.6637,11916.0
2021-03-30 11:30:00,454.51,455.9,454.49,455.57,8361.0,449.5846,450.9595,449.5648,450.6331,8361.0
2021-03-30 11:40:00,455.63,456.02,455.39,455.55,6723.0,450.6924,451.0782,450.455,450.6133,6723.0
2021-03-30 11:50:00,455.38,455.71,454.08,454.34,63967.0,450.4451,450.7716,449.1592,449.4164,63967.0
2021-03-30 12:00:00,454.44,455.03,454.14,454.39,12398.0,449.5153,450.0989,449.2186,449.4659,12398.0
2021-03-30 12:10:00,454.31,454.31,453.47,453.81,10674.0,449.3867,449.3867,448.5558,448.8921,10674.0
2021-03-30 12:20:00,453.8,454.0,453.25,453.25,6255.0,448.8823,449.0801,448.3382,448.3382,6255.0
2021-03-30 12:30:00,453.23,453.91,453.13,453.46,5676.0,448.3184,448.9911,448.2195,448.5459,5676.0
2021-03-30 12:40:00,453.45,453.45,451.88,451.88,32732.0,448.536,448.536,446.9831,446.9831,32732.0
2021-03-30 12:50:00,452.06,452.19,451.2,451.2,7694.0,447.1611,447.2897,446.3104,446.3104,7694.0
2021-03-30 13:00:00,451.08,451.85,450.85,451.78,6992.0,446.1917,446.9534,445.9642,446.8841,6992.0
2021-03-30 13:10:00,451.76,452.87,451.61,452.87,7889.0,446.8644,447.9623,446.716,447.9623,7889.0
2021-03-30 13:20:00,452.86,453.5,452.86,453.18,7867.0,447.9524,448.5855,447.9524,448.269,7867.0
2021-03-30 13:30:00,453.25,453.25,452.37,452.8,5839.0,448.3382,448.3382,447.4677,447.8931,5839.0
2021-03-30 13:40:00,452.78,453.07,452.59,453.0,5407.0,447.8733,448.1602,447.6854,448.0909,5407.0
2021-03-30 13:50:00,453.0,453.0,452.68,452.95,3779.0,448.0909,448.0909,447.7744,448.0415,3779.0
2021-03-30 14:00:00,452.89,453.5,452.67,453.5,9669.0,447.9821,448.5855,447.7645,448.5855,9669.0
2021-03-30 14:10:00,453.5,454.0,453.14,453.77,6323.0,448.5855,449.0801,448.2294,448.8526,6323.0
2021-03-30 14:20:00,453.86,453.86,452.93,453.83,4037.0,448.9416,448.9416,448.0217,448.9119,4037.0
2021-03-30 14:30:00,453.79,454.84,453.5,454.43,102443.0,448.8724,449.911,448.5855,449.5054,102443.0
2021-03-30 14:40:00,454.43,454.43,453.03,453.5,16493.0,449.5054,449.5054,448.1206,448.5855,16493.0
2021-03-30 14:50:00,453.4,454.36,453.2,454.35,16532.0,448.4866,449.4362,448.2888,449.4263,16532.0
2021-03-30 15:00:00,454.29,454.65,453.21,453.28,11629.0,449.3669,449.723,448.2986,448.3679,11629.0
2021-03-30 15:10:00,453.56,453.9,452.97,453.28,15008.0,448.6449,448.9812,448.0612,448.3679,15008.0
2021-03-30 15:20:00,453.27,453.46,451.71,452.06,18827.0,448.358,448.5459,446.8149,447.1611,18827.0
2021-03-30 15:30:00,452.2,453.13,452.07,452.49,12401.0,447.2996,448.2195,447.171,447.5864,12401.0
2021-03-30 15:40:00,452.73,452.99,451.72,451.73,22098.0,447.8238,448.081,446.8248,446.8347,22098.0
2021-03-30 15:50:00,451.58,451.74,450.73,451.52,116796.0,446.6863,446.8446,445.8455,446.627,116796.0
2021-03-31 09:30:00,456.08,459.72,455.19,457.21,64731.0,451.1375,454.7381,450.2572,452.2553,64731.0
2021-03-31 09:40:00,457.64,458.38,454.14,454.66,33133.0,452.6806,453.4126,449.2186,449.7329,33133.0
2021-03-31 09:50:00,454.51,455.97,453.78,455.38,25888.0,449.5846,451.0287,448.8625,450.4451,25888.0
2021-03-31 10:00:00,455.12,455.88,454.87,455.6,11553.0,450.1879,450.9397,449.9407,450.6627,11553.0
2021-03-31 10:10:00,455.83,455.84,454.01,454.77,11868.0,450.8903,450.9001,449.09,449.8417,11868.0
2021-03-31 10:20:00,454.66,455.05,453.0,453.02,15935.0,449.7329,450.1187,448.0909,448.1107,15935.0
2021-03-31 10:30:00,453.32,454.99,453.08,454.72,8547.0,448.4075,450.0594,448.1701,449.7923,8547.0
2021-03-31 10:40:00,455.0,457.2,454.79,457.05,17412.0,450.0692,452.2454,449.8615,452.097,17412.0
2021-03-31 10:50:00,456.94,458.15,456.62,456.79,15846.0,451.9882,453.1851,451.6717,451.8398,15846.0
2021-03-31 11:00:00,457.2,457.4,455.8,456.4,18949.0,452.2454,452.4432,450.8606,451.4541,18949.0
2021-03-31 11:10:00,456.13,458.12,456.13,456.77,16418.0,451.187,453.1554,451.187,451.8201,16418.0
2021-03-31 11:20:00,456.77,457.2,456.22,456.39,13465.0,451.8201,452.2454,451.276,451.4442,13465.0
2021-03-31 11:30:00,456.37,457.78,456.32,457.4,23215.0,451.4244,452.8191,451.3749,452.4432,23215.0
2021-03-31 11:40:00,457.47,459.25,456.24,459.24,32246.0,452.5125,454.2732,451.2958,454.2633,32246.0
2021-03-31 11:50:00,459.19,459.7,458.78,459.28,17064.0,454.2138,454.7183,453.8083,454.3029,17064.0
2021-03-31 12:00:00,459.29,460.62,459.24,460.51,42930.0,454.3128,455.6283,454.2633,455.5195,42930.0
2021-03-31 12:10:00,460.24,460.44,459.58,460.34,7399.0,455.2525,455.4503,454.5996,455.3514,7399.0
2021-03-31 12:20:00,460.5,460.84,460.08,460.09,10111.0,455.5096,455.846,455.0942,455.1041,10111.0
2021-03-31 12:30:00,459.95,460.61,459.02,459.75,7963.0,454.9656,455.6185,454.0457,454.7678,7963.0
2021-03-31 12:40:00,459.9,460.19,459.14,459.14,8727.0,454.9161,455.203,454.1644,454.1644,8727.0
2021-03-31 12:50:00,459.36,460.79,459.36,460.36,9051.0,454.382,455.7965,454.382,455.3712,9051.0
2021-03-31 13:00:00,460.22,460.45,459.46,459.58,9060.0,455.2327,455.4602,454.4809,454.5996,9060.0
2021-03-31 13:10:00,459.7,459.86,458.7,458.77,5837.0,454.7183,454.8766,453.7292,453.7984,5837.0
2021-03-31 13:20:00,458.79,459.0,458.5,458.63,7463.0,453.8182,454.0259,453.5313,453.6599,7463.0
2021-03-31 13:30:00,458.5,458.74,457.78,457.86,10087.0,453.5313,453.7687,452.8191,452.8983,10087.0
2021-03-31 13:40:00,457.91,458.09,457.17,458.09,6557.0,452.9477,453.1258,452.2157,453.1258,6557.0
2021-03-31 13:50:00,458.1,458.75,458.07,458.07,20093.0,453.1357,453.7786,453.106,453.106,20093.0
2021-03-31 14:00:00,458.13,459.26,457.75,459.23,7658.0,453.1653,454.2831,452.7894,454.2534,7658.0
2021-03-31 14:10:00,459.35,459.5,458.72,459.5,8641.0,454.3721,454.5205,453.7489,454.5205,8641.0
2021-03-31 14:20:00,459.55,459.9,459.29,459.66,8828.0,454.5699,454.9161,454.3128,454.6787,8828.0
2021-03-31 14:30:00,459.72,460.1,459.07,459.63,7641.0,454.7381,455.114,454.0951,454.6491,7641.0
2021-03-31 14:40:00,459.53,460.1,459.05,459.41,9917.0,454.5502,455.114,454.0754,454.4315,9917.0
2021-03-31 14:50:00,459.17,460.04,459.13,459.45,10420.0,454.1941,455.0546,454.1545,454.471,10420.0
2021-03-31 15:00:00,459.64,460.05,458.87,459.23,9173.0,454.659,455.0645,453.8973,454.2534,9173.0
2021-03-31 15:10:00,459.26,459.37,458.46,458.46,12398.0,454.2831,454.3919,453.4918,453.4918,12398.0
2021-03-31 15:20:00,458.33,458.53,456.78,457.08,12758.0,453.3632,453.561,451.83,452.1267,12758.0
2021-03-31 15:30:00,456.79,458.18,456.79,457.94,16147.0,451.8398,453.2148,451.8398,452.9774,16147.0
2021-03-31 15:40:00,457.8,457.88,456.53,457.74,25488.0,452.8389,452.918,451.5827,452.7796,25488.0
2021-03-31 15:50:00,457.32,458.37,456.3,456.77,114668.0,452.3641,453.4027,451.3552,451.8201,114668.0
2021-04-01 09:30:00,461.25,462.12,456.09,458.66,60097.0,456.2515,457.1121,451.1474,453.6896,60097.0
2021-04-01 09:40:00,459.28,459.93,457.82,457.91,11308.0,454.3029,454.9458,452.8587,452.9477,11308.0
2021-04-01 09:50:00,457.83,459.41,456.12,456.77,9653.0,452.8686,454.4315,451.1771,451.8201,9653.0
2021-04-01 10:00:00,457.19,457.79,456.3,457.79,10431.0,452.2355,452.829,451.3552,452.829,10431.0
2021-04-01 10:10:00,457.24,458.78,456.95,458.3,7120.0,452.285,453.8083,451.9981,453.3335,7120.0
2021-04-01 10:20:00,458.19,458.52,457.23,457.93,7458.0,453.2247,453.5511,452.2751,452.9675,7458.0
2021-04-01 10:30:00,457.86,458.58,457.82,458.24,5042.0,452.8983,453.6105,452.8587,453.2741,5042.0
2021-04-01 10:40:00,458.02,458.91,458.02,458.38,9734.0,453.0565,453.9369,453.0565,453.4126,9734.0
2021-04-01 10:50:00,458.51,460.0,458.26,460.0,5954.0,453.5412,455.0151,453.2939,455.0151,5954.0
2021-04-01 11:00:00,460.21,461.25,460.05,461.07,6170.0,455.2228,456.2515,455.0645,456.0735,6170.0
2021-04-01 11:10:00,460.81,461.29,459.11,459.91,9836.0,455.8163,456.2911,454.1347,454.926,9836.0
2021-04-01 11:20:00,459.55,460.46,459.0,459.18,8350.0,454.5699,455.4701,454.0259,454.2039,8350.0
2021-04-01 11:30:00,459.38,459.58,456.99,457.37,21382.0,454.4018,454.5996,452.0377,452.4136,21382.0
2021-04-01 11:40:00,457.49,458.41,457.15,458.41,9134.0,452.5323,453.4423,452.1959,453.4423,9134.0
2021-04-01 11:50:00,458.4,458.82,457.98,458.34,6685.0,453.4324,453.8479,453.017,453.3731,6685.0
2021-04-01 12:00:00,458.19,458.96,458.19,458.69,5197.0,453.2247,453.9863,453.2247,453.7193,5197.0
2021-04-01 12:10:00,458.55,458.69,458.06,458.25,5617.0,453.5808,453.7193,453.0961,453.284,5617.0
2021-04-01 12:20:00,458.19,458.4,458.02,458.23,3966.0,453.2247,453.4324,453.0565,453.2642,3966.0
2021-04-01 12:30:00,458.06,458.33,457.48,457.56,6407.0,453.0961,453.3632,452.5224,452.6015,6407.0
2021-04-01 12:40:00,457.62,458.62,457.48,457.99,8866.0,452.6609,453.65,452.5224,453.0268,8866.0
2021-04-01 12:50:00,457.77,458.33,457.7,458.17,6703.0,452.8092,453.3632,452.74,453.2049,6703.0
2021-04-01 13:00:00,458.07,458.25,457.33,457.33,13233.0,453.106,453.284,452.374,452.374,13233.0
2021-04-01 13:10:00,457.29,457.48,456.96,457.27,7275.0,452.3344,452.5224,452.008,452.3146,7275.0
2021-04-01 13:20:00,457.41,457.8,457.4,457.52,5962.0,452.4531,452.8389,452.4432,452.5619,5962.0
2021-04-01 13:30:00,457.52,458.28,457.44,458.22,6190.0,452.5619,453.3137,452.4828,453.2544,6190.0
2021-04-01 13:40:00,458.37,458.41,457.78,457.85,12798.0,453.4027,453.4423,452.8191,452.8884,12798.0
2021-04-01 13:50:00,457.92,458.53,457.78,457.85,6952.0,452.9576,453.561,452.8191,452.8884,6952.0
2021-04-01 14:00:00,457.91,458.34,457.68,457.85,5224.0,452.9477,453.3731,452.7202,452.8884,5224.0
2021-04-01 14:10:00,457.94,458.13,457.42,457.64,3088.0,452.9774,453.1653,452.463,452.6806,3088.0
2021-04-01 14:20:00,457.69,457.69,457.24,457.38,6211.0,452.7301,452.7301,452.285,452.4235,6211.0
2021-04-01 14:30:00,457.29,457.83,456.92,457.18,8296.0,452.3344,452.8686,451.9684,452.2256,8296.0
2021-04-01 14:40:00,457.18,457.28,456.57,456.95,7155.0,452.2256,452.3245,451.6222,451.9981,7155.0
2021-04-01 14:50:00,456.92,457.56,456.89,457.28,13544.0,451.9684,452.6015,451.9388,452.3245,13544.0
2021-04-01 15:00:00,457.24,457.73,456.94,457.5,6383.0,452.285,452.7697,451.9882,452.5422,6383.0
2021-04-01 15:10:00,457.77,457.83,456.73,456.73,18981.0,452.8092,452.8686,451.7805,451.7805,18981.0
2021-04-01 15:20:00,456.63,457.49,456.22,457.49,16037.0,451.6816,452.5323,451.276,452.5323,16037.0
2021-04-01 15:30:00,457.24,457.37,456.51,456.87,12418.0,452.285,452.4136,451.5629,451.919,12418.0
2021-04-01 15:40:00,456.79,456.98,456.5,456.87,12566.0,451.8398,452.0278,451.553,451.919,12566.0
2021-04-01 15:50:00,457.02,457.02,456.19,456.24,61390.0,452.0674,452.0674,451.2464,451.2958,61390.0
2021-04-05 09:30:00,460.23,464.23,460.23,461.54,52489.0,455.2426,459.1992,455.2426,456.5384,52489.0
2021-04-05 09:40:00,462.43,463.37,461.76,463.37,34848.0,457.4187,458.3485,456.756,458.3485,34848.0
2021-04-05 09:50:00,463.36,466.1,462.98,465.89,21875.0,458.3387,461.049,457.9628,460.8412,21875.0
2021-04-05 10:00:00,465.67,466.08,463.81,463.89,29373.0,460.6236,461.0292,458.7838,458.8629,29373.0
2021-04-05 10:10:00,464.05,464.21,463.14,463.7,12986.0,459.0212,459.1794,458.121,458.675,12986.0
2021-04-05 10:20:00,463.72,464.6,463.42,464.47,20145.0,458.6947,459.5652,458.398,459.4366,20145.0
2021-04-05 10:30:00,464.46,465.16,464.18,464.57,20480.0,459.4267,460.1191,459.1498,459.5355,20480.0
2021-04-05 10:40:00,464.69,465.66,464.69,465.05,16724.0,459.6542,460.6137,459.6542,460.0103,16724.0
2021-04-05 10:50:00,465.07,465.65,464.35,464.58,25389.0,460.0301,460.6038,459.3179,459.5454,25389.0
2021-04-05 11:00:00,464.65,465.23,464.24,465.0,9526.0,459.6147,460.1884,459.2091,459.9609,9526.0
2021-04-05 11:10:00,465.16,465.97,465.06,465.2,12535.0,460.1191,460.9204,460.0202,460.1587,12535.0
2021-04-05 11:20:00,465.22,465.34,464.14,464.16,15570.0,460.1785,460.2972,459.1102,459.13,15570.0
2021-04-05 11:30:00,464.19,466.75,464.19,466.75,13012.0,459.1597,461.6919,459.1597,461.6919,13012.0
2021-04-05 11:40:00,466.77,467.45,466.65,466.83,28625.0,461.7117,462.3843,461.593,461.771,28625.0
2021-04-05 11:50:00,466.89,467.4,466.44,466.61,18642.0,461.8304,462.3349,461.3853,461.5534,18642.0
2021-04-05 12:00:00,466.65,467.1,466.47,466.63,8406.0,461.593,462.0381,461.4149,461.5732,8406.0
2021-04-05 12:10:00,466.74,466.93,466.47,466.66,10797.0,461.682,461.87,461.4149,461.6029,10797.0
2021-04-05 12:20:00,466.66,466.66,465.77,466.01,10055.0,461.6029,461.6029,460.7225,460.9599,10055.0
2021-04-05 12:30:00,465.86,467.0,465.85,466.17,14848.0,460.8116,461.9392,460.8017,461.1182,14848.0
2021-04-05 12:40:00,466.12,466.4,465.65,466.25,12311.0,461.0687,461.3457,460.6038,461.1973,12311.0
2021-04-05 12:50:00,466.25,466.43,465.45,465.88,11170.0,461.1973,461.3754,460.406,460.8313,11170.0
2021-04-05 13:00:00,465.8,466.18,465.64,466.18,11589.0,460.7522,461.1281,460.5939,461.1281,11589.0
2021-04-05 13:10:00,466.03,466.46,465.8,466.06,12079.0,460.9797,461.4051,460.7522,461.0094,12079.0
2021-04-05 13:20:00,465.98,466.16,465.4,466.1,7108.0,460.9303,461.1083,460.3565,461.049,7108.0
2021-04-05 13:30:00,466.11,466.65,465.5,465.5,12626.0,461.0588,461.593,460.4555,460.4555,12626.0
2021-04-05 13:40:00,465.51,466.57,465.46,466.04,12990.0,460.4654,461.5139,460.4159,460.9896,12990.0
2021-04-05 13:50:00,465.91,466.71,465.91,466.5,25582.0,460.861,461.6523,460.861,461.4446,25582.0
2021-04-05 14:00:00,466.55,466.62,465.58,466.35,14011.0,461.4941,461.5633,460.5346,461.2962,14011.0
2021-04-05 14:10:00,466.37,466.53,466.0,466.28,11750.0,461.316,461.4743,460.95,461.227,11750.0
2021-04-05 14:20:00,466.18,466.3,465.54,465.7,10834.0,461.1281,461.2468,460.495,460.6533,10834.0
2021-04-05 14:30:00,465.75,466.51,465.58,466.34,14629.0,460.7028,461.4545,460.5346,461.2864,14629.0
2021-04-05 14:40:00,466.6,466.83,465.69,465.69,13002.0,461.5435,461.771,460.6434,460.6434,13002.0
2021-04-05 14:50:00,465.73,466.09,465.56,465.9,11352.0,460.683,461.0391,460.5148,460.8511,11352.0
2021-04-05 15:00:00,465.9,466.03,464.0,464.12,20841.0,460.8511,460.9797,458.9717,459.0904,20841.0
2021-04-05 15:10:00,464.14,464.3,463.57,464.18,14740.0,459.1102,459.2685,458.5464,459.1498,14740.0
2021-04-05 15:20:00,464.17,465.08,464.1,465.08,18338.0,459.1399,460.04,459.0706,460.04,18338.0
2021-04-05 15:30:00,464.95,465.36,464.46,465.18,17850.0,459.9114,460.317,459.4267,460.1389,17850.0
2021-04-05 15:40:00,465.25,465.9,464.7,465.73,29649.0,460.2082,460.8511,459.6641,460.683,29649.0
2021-04-05 15:50:00,465.88,466.89,465.31,465.38,95335.0,460.8313,461.8304,460.2675,460.3368,95335.0
2021-04-06 09:30:00,467.95,470.58,463.59,465.5,73209.0,462.8789,465.4804,458.5662,460.4555,73209.0
2021-04-06 09:40:00,465.75,467.02,465.05,465.34,4284.0,460.7028,461.959,460.0103,460.2972,4284.0
2021-04-06 09:50:00,465.75,468.55,465.74,466.64,10024.0,460.7028,463.4724,460.6929,461.5831,10024.0
2021-04-06 10:00:00,466.86,467.77,465.45,467.56,6106.0,461.8007,462.7009,460.406,462.4931,6106.0
2021-04-06 10:10:00,467.58,470.5,467.41,470.12,9859.0,462.5129,465.4013,462.3448,465.0254,9859.0
2021-04-06 10:20:00,470.16,473.0,470.15,471.68,34457.0,465.065,467.8742,465.0551,466.5685,34457.0
2021-04-06 10:30:00,471.5,471.87,471.02,471.45,13287.0,466.3904,466.7564,465.9156,466.341,13287.0
2021-04-06 10:40:00,471.58,471.58,469.16,469.16,12708.0,466.4696,466.4696,464.0758,464.0758,12708.0
2021-04-06 10:50:00,469.1,469.55,468.8,469.31,12650.0,464.0164,464.4616,463.7197,464.2242,12650.0
2021-04-06 11:00:00,469.1,470.18,468.76,470.18,11256.0,464.0164,465.0847,463.6801,465.0847,11256.0
2021-04-06 11:10:00,470.01,471.23,470.01,470.15,8916.0,464.9166,466.1234,464.9166,465.0551,8916.0
2021-04-06 11:20:00,470.37,470.37,468.38,468.8,5760.0,465.2727,465.2727,463.3043,463.7197,5760.0
2021-04-06 11:30:00,468.81,469.75,468.7,469.75,13188.0,463.7296,464.6594,463.6208,464.6594,13188.0
2021-04-06 11:40:00,469.69,470.16,469.08,470.04,9700.0,464.6001,465.065,463.9967,464.9463,9700.0
2021-04-06 11:50:00,469.96,470.07,469.01,469.63,8981.0,464.8671,464.9759,463.9274,464.5407,8981.0
2021-04-06 12:00:00,469.62,469.84,467.84,468.38,15424.0,464.5308,464.7484,462.7701,463.3043,15424.0
2021-04-06 12:10:00,468.44,468.86,468.38,468.52,4866.0,463.3636,463.779,463.3043,463.4427,4866.0
2021-04-06 12:20:00,468.57,469.09,468.15,468.28,4559.0,463.4922,464.0066,463.0767,463.2053,4559.0
2021-04-06 12:30:00,468.56,469.0,468.11,468.22,3870.0,463.4823,463.9175,463.0372,463.146,3870.0
2021-04-06 12:40:00,468.33,468.63,468.1,468.52,3096.0,463.2548,463.5515,463.0273,463.4427,3096.0
2021-04-06 12:50:00,468.33,468.72,468.16,468.47,3946.0,463.2548,463.6406,463.0866,463.3933,3946.0
2021-04-06 13:00:00,468.64,468.98,468.1,468.86,11704.0,463.5614,463.8977,463.0273,463.779,11704.0
2021-04-06 13:10:00,469.13,469.31,468.13,468.13,6263.0,464.0461,464.2242,463.057,463.057,6263.0
2021-04-06 13:20:00,468.22,468.36,468.01,468.36,3601.0,463.146,463.2845,462.9383,463.2845,3601.0
2021-04-06 13:30:00,468.38,468.69,468.08,468.62,4044.0,463.3043,463.6109,463.0075,463.5416,4044.0
2021-04-06 13:40:00,468.66,469.22,468.48,469.15,10707.0,463.5812,464.1351,463.4032,464.0659,10707.0
2021-04-06 13:50:00,469.02,469.04,467.99,468.01,8035.0,463.9373,463.9571,462.9185,462.9383,8035.0
2021-04-06 14:00:00,467.98,468.59,467.85,468.57,10838.0,462.9086,463.512,462.78,463.4922,10838.0
2021-04-06 14:10:00,468.47,468.83,468.27,468.78,4991.0,463.3933,463.7494,463.1954,463.6999,4991.0
2021-04-06 14:20:00,468.7,468.96,468.54,468.94,5276.0,463.6208,463.878,463.4625,463.8582,5276.0
2021-04-06 14:30:00,468.69,468.79,468.0,468.79,11928.0,463.6109,463.7098,462.9284,463.7098,11928.0
2021-04-06 14:40:00,468.85,470.12,468.62,469.8,11023.0,463.7692,465.0254,463.5416,464.7089,11023.0
2021-04-06 14:50:00,469.79,470.19,469.44,469.89,13177.0,464.699,465.0946,464.3528,464.7979,13177.0
2021-04-06 15:00:00,469.76,470.1,468.64,468.72,8380.0,464.6693,465.0056,463.5614,463.6406,8380.0
2021-04-06 15:10:00,468.88,469.11,468.43,468.92,8945.0,463.7988,464.0263,463.3537,463.8384,8945.0
2021-04-06 15:20:00,468.9,469.39,468.89,469.14,8535.0,463.8186,464.3033,463.8087,464.056,8535.0
2021-04-06 15:30:00,469.25,469.29,468.38,468.4,28016.0,464.1648,464.2044,463.3043,463.324,28016.0
2021-04-06 15:40:00,468.2,468.62,468.13,468.39,35177.0,463.1262,463.5416,463.057,463.3141,35177.0
2021-04-06 15:50:00,468.22,469.16,467.73,468.94,66917.0,463.146,464.0758,462.6613,463.8582,66917.0
2021-04-07 09:30:00,467.0,470.82,465.81,469.82,58389.0,461.9392,465.7178,460.7621,464.7286,58389.0
2021-04-07 09:40:00,469.14,470.21,467.48,467.56,11933.0,464.056,465.1144,462.414,462.4931,11933.0
2021-04-07 09:50:00,467.1,468.24,466.18,466.27,11245.0,462.0381,463.1658,461.1281,461.2171,11245.0
2021-04-07 10:00:00,466.3,467.73,466.3,466.94,7993.0,461.2468,462.6613,461.2468,461.8799,7993.0
2021-04-07 10:10:00,466.99,468.6,466.79,467.43,8182.0,461.9293,463.5219,461.7315,462.3645,8182.0
2021-04-07 10:20:00,467.5,468.5,467.43,468.21,7221.0,462.4338,463.4229,462.3645,463.1361,7221.0
2021-04-07 10:30:00,468.33,468.56,467.75,468.31,7630.0,463.2548,463.4823,462.6811,463.235,7630.0
2021-04-07 10:40:00,468.33,469.01,467.85,469.01,8827.0,463.2548,463.9274,462.78,463.9274,8827.0
2021-04-07 10:50:00,468.88,469.79,468.67,469.16,7995.0,463.7988,464.699,463.5911,464.0758,7995.0
2021-04-07 11:00:00,468.86,469.6,468.25,468.25,9253.0,463.779,464.511,463.1757,463.1757,9253.0
2021-04-07 11:10:00,468.63,468.71,467.93,468.19,11734.0,463.5515,463.6307,462.8591,463.1163,11734.0
2021-04-07 11:20:00,468.21,468.5,467.8,467.84,7160.0,463.1361,463.4229,462.7305,462.7701,7160.0
2021-04-07 11:30:00,468.02,468.49,467.43,467.56,9690.0,462.9482,463.4131,462.3645,462.4931,9690.0
2021-04-07 11:40:00,467.54,467.86,466.36,466.78,41306.0,462.4734,462.7899,461.3061,461.7216,41306.0
2021-04-07 11:50:00,466.69,467.21,466.4,466.95,26092.0,461.6326,462.1469,461.3457,461.8897,26092.0
2021-04-07 12:00:00,466.92,467.73,466.54,466.86,6467.0,461.8601,462.6613,461.4842,461.8007,6467.0
2021-04-07 12:10:00,466.92,467.1,465.56,465.8,12532.0,461.8601,462.0381,460.5148,460.7522,12532.0
2021-04-07 12:20:00,465.75,465.89,464.86,464.86,5789.0,460.7028,460.8412,459.8224,459.8224,5789.0
2021-04-07 12:30:00,464.9,464.98,464.24,464.98,20119.0,459.862,459.9411,459.2091,459.9411,20119.0
2021-04-07 12:40:00,464.81,465.07,464.14,464.35,4757.0,459.7729,460.0301,459.1102,459.3179,4757.0
2021-04-07 12:50:00,464.34,464.63,464.0,464.0,6925.0,459.308,459.5949,458.9717,458.9717,6925.0
2021-04-07 13:00:00,463.96,464.11,463.55,463.55,9264.0,458.9321,459.0805,458.5266,458.5266,9264.0
2021-04-07 13:10:00,463.64,464.43,463.44,463.61,8169.0,458.6156,459.3971,458.4178,458.5859,8169.0
2021-04-07 13:20:00,463.56,463.59,462.88,463.01,8714.0,458.5365,458.5662,457.8639,457.9924,8714.0
2021-04-07 13:30:00,462.9,463.83,462.77,463.41,11924.0,457.8836,458.8036,457.755,458.3881,11924.0
2021-04-07 13:40:00,463.36,463.63,462.87,463.32,12131.0,458.3387,458.6057,457.854,458.2991,12131.0
2021-04-07 13:50:00,463.31,463.32,462.45,462.49,18563.0,458.2892,458.2991,457.4385,457.4781,18563.0
2021-04-07 14:00:00,462.73,464.25,462.73,463.59,28219.0,457.7155,459.219,457.7155,458.5662,28219.0
2021-04-07 14:10:00,463.74,464.49,463.69,464.1,6295.0,458.7145,459.4564,458.6651,459.0706,6295.0
2021-04-07 14:20:00,464.19,464.45,463.7,464.44,7900.0,459.1597,459.4168,458.675,459.4069,7900.0
2021-04-07 14:30:00,464.84,465.06,464.3,464.3,8592.0,459.8026,460.0202,459.2685,459.2685,8592.0
2021-04-07 14:40:00,464.35,464.69,463.94,463.97,9683.0,459.3179,459.6542,458.9124,458.942,9683.0
2021-04-07 14:50:00,464.09,464.67,464.09,464.42,6062.0,459.0607,459.6345,459.0607,459.3872,6062.0
2021-04-07 15:00:00,464.55,465.32,464.46,464.93,9558.0,459.5158,460.2774,459.4267,459.8916,9558.0
2021-04-07 15:10:00,465.03,465.33,464.91,465.15,7124.0,459.9906,460.2873,459.8719,460.1093,7124.0
2021-04-07 15:20:00,465.03,465.8,465.0,465.55,13511.0,459.9906,460.7522,459.9609,460.5049,13511.0
2021-04-07 15:30:00,465.33,466.12,464.58,465.92,15948.0,460.2873,461.0687,459.5454,460.8709,15948.0
2021-04-07 15:40:00,465.92,466.31,465.44,466.03,23222.0,460.8709,461.2567,460.3961,460.9797,23222.0
2021-04-07 15:50:00,465.95,466.7,465.42,466.47,52558.0,460.9006,461.6425,460.3763,461.4149,52558.0
2021-04-08 09:30:00,471.85,473.76,469.79,473.61,53318.0,466.7366,468.6259,464.699,468.4776,53318.0
2021-04-08 09:40:00,473.76,475.49,472.69,474.57,29764.0,468.6259,470.3372,467.5675,469.4272,29764.0
2021-04-08 09:50:00,474.67,475.79,473.9,474.0,26660.0,469.5261,470.6339,468.7644,468.8633,26660.0
2021-04-08 10:00:00,474.59,475.1,473.27,473.65,18536.0,469.447,469.9514,468.1413,468.5171,18536.0
2021-04-08 10:10:00,473.8,474.15,473.07,473.49,7215.0,468.6655,469.0117,467.9434,468.3589,7215.0
2021-04-08 10:20:00,473.49,474.42,473.25,473.63,12243.0,468.3589,469.2788,468.1215,468.4974,12243.0
2021-04-08 10:30:00,473.75,474.76,473.71,474.18,15386.0,468.6161,469.6151,468.5765,469.0414,15386.0
2021-04-08 10:40:00,474.29,474.36,473.59,474.29,15190.0,469.1502,469.2194,468.4578,469.1502,15190.0
2021-04-08 10:50:00,474.36,475.62,474.36,475.3,16447.0,469.2194,470.4658,469.2194,470.1493,16447.0
2021-04-08 11:00:00,475.47,475.79,474.75,475.66,16276.0,470.3174,470.6339,469.6052,470.5054,16276.0
2021-04-08 11:10:00,475.56,475.56,473.66,474.02,16506.0,470.4064,470.4064,468.527,468.8831,16506.0
2021-04-08 11:20:00,474.26,474.71,473.14,473.34,13367.0,469.1205,469.5657,468.0127,468.2105,13367.0
2021-04-08 11:30:00,473.45,473.68,471.57,471.57,9335.0,468.3193,468.5468,466.4597,466.4597,9335.0
2021-04-08 11:40:00,471.67,473.23,471.11,472.61,24228.0,466.5586,468.1017,466.0047,467.4884,24228.0
2021-04-08 11:50:00,472.54,472.61,471.84,472.2,18240.0,467.4192,467.4884,466.7268,467.0829,18240.0
2021-04-08 12:00:00,472.26,472.26,471.78,471.94,18231.0,467.1422,467.1422,466.6674,466.8257,18231.0
2021-04-08 12:10:00,471.94,472.41,471.75,471.75,7179.0,466.8257,467.2906,466.6377,466.6377,7179.0
2021-04-08 12:20:00,471.65,472.33,471.59,471.78,8790.0,466.5388,467.2114,466.4795,466.6674,8790.0
2021-04-08 12:30:00,471.79,471.79,471.04,471.04,4818.0,466.6773,466.6773,465.9354,465.9354,4818.0
2021-04-08 12:40:00,470.94,471.24,470.4,470.4,6652.0,465.8365,466.1333,465.3024,465.3024,6652.0
2021-04-08 12:50:00,470.5,470.95,470.26,470.64,6738.0,465.4013,465.8464,465.1639,465.5398,6738.0
2021-04-08 13:00:00,470.44,471.37,470.26,470.61,6820.0,465.3419,466.2618,465.1639,465.5101,6820.0
2021-04-08 13:10:00,470.86,470.86,470.39,470.71,3732.0,465.7574,465.7574,465.2925,465.609,3732.0
2021-04-08 13:20:00,470.67,470.73,470.12,470.67,5430.0,465.5694,465.6288,465.0254,465.5694,5430.0
2021-04-08 13:30:00,470.76,471.06,470.56,470.76,4636.0,465.6585,465.9552,465.4606,465.6585,4636.0
2021-04-08 13:40:00,470.85,470.99,470.5,470.75,5078.0,465.7475,465.886,465.4013,465.6486,5078.0
2021-04-08 13:50:00,470.8,471.3,470.5,471.01,8362.0,465.698,466.1926,465.4013,465.9057,8362.0
2021-04-08 14:00:00,470.78,471.46,470.78,470.92,9771.0,465.6782,466.3509,465.6782,465.8167,9771.0
2021-04-08 14:10:00,471.04,471.91,470.97,471.61,17157.0,465.9354,466.796,465.8662,466.4992,17157.0
2021-04-08 14:20:00,471.91,472.23,471.67,471.69,7386.0,466.796,467.1125,466.5586,466.5784,7386.0
2021-04-08 14:30:00,471.79,472.34,471.11,471.99,23933.0,466.6773,467.2213,466.0047,466.8751,23933.0
2021-04-08 14:40:00,472.08,472.77,471.93,472.49,9704.0,466.9642,467.6467,466.8158,467.3697,9704.0
2021-04-08 14:50:00,472.32,472.64,472.08,472.64,10686.0,467.2016,467.5181,466.9642,467.5181,10686.0
2021-04-08 15:00:00,472.39,472.67,472.03,472.35,9687.0,467.2708,467.5478,466.9147,467.2312,9687.0
2021-04-08 15:10:00,472.41,472.48,471.86,471.86,8071.0,467.2906,467.3598,466.7465,466.7465,8071.0
2021-04-08 15:20:00,471.76,471.88,471.13,471.13,13756.0,466.6476,466.7663,466.0244,466.0244,13756.0
2021-04-08 15:30:00,471.08,471.4,470.9,470.9,18536.0,465.975,466.2915,465.7969,465.7969,18536.0
2021-04-08 15:40:00,470.95,471.59,470.65,470.92,27282.0,465.8464,466.4795,465.5497,465.8167,27282.0
2021-04-08 15:50:00,470.77,471.73,470.38,471.68,73021.0,465.6684,466.6179,465.2826,466.5685,73021.0
2021-04-09 09:30:00,472.47,476.99,472.03,475.09,60462.0,467.3499,471.8209,466.9147,469.9415,60462.0
2021-04-09 09:40:00,474.88,476.99,474.25,475.06,19491.0,469.7338,471.8209,469.1106,469.9119,19491.0
2021-04-09 09:50:00,475.07,475.07,473.29,473.36,13969.0,469.9218,469.9218,468.161,468.2303,13969.0
2021-04-09 10:00:00,473.42,474.54,473.41,474.27,9673.0,468.2896,469.3975,468.2797,469.1304,9673.0
2021-04-09 10:10:00,474.49,475.15,473.5,474.17,12732.0,469.348,470.0009,468.3688,469.0315,12732.0
2021-04-09 10:20:00,473.93,473.93,472.64,472.94,7286.0,468.7941,468.7941,467.5181,467.8148,7286.0
2021-04-09 10:30:00,472.63,473.91,472.32,473.66,14179.0,467.5082,468.7743,467.2016,468.527,14179.0
2021-04-09 10:40:00,473.33,473.44,472.69,473.15,12915.0,468.2006,468.3094,467.5675,468.0226,12915.0
2021-04-09 10:50:00,473.21,473.45,472.66,472.98,7476.0,468.0819,468.3193,467.5379,467.8544,7476.0
2021-04-09 11:00:00,472.98,473.08,472.07,472.63,8268.0,467.8544,467.9533,466.9543,467.5082,8268.0
2021-04-09 11:10:00,472.53,472.84,471.05,471.4,10399.0,467.4093,467.7159,465.9453,466.2915,10399.0
2021-04-09 11:20:00,471.39,473.06,471.17,473.06,11278.0,466.2816,467.9335,466.064,467.9335,11278.0
2021-04-09 11:30:00,472.95,474.43,472.91,474.37,9543.0,467.8247,469.2887,467.7852,469.2293,9543.0
2021-04-09 11:40:00,474.36,474.82,474.17,474.56,12898.0,469.2194,469.6745,469.0315,469.4173,12898.0
2021-04-09 11:50:00,474.46,474.71,474.11,474.46,4669.0,469.3184,469.5657,468.9722,469.3184,4669.0
2021-04-09 12:00:00,474.4,474.69,474.12,474.33,6780.0,469.259,469.5459,468.982,469.1898,6780.0
2021-04-09 12:10:00,474.15,474.96,474.14,474.72,8640.0,469.0117,469.8129,469.0018,469.5755,8640.0
2021-04-09 12:20:00,474.7,474.82,474.49,474.52,4035.0,469.5558,469.6745,469.348,469.3777,4035.0
2021-04-09 12:30:00,474.38,474.54,474.14,474.28,4328.0,469.2392,469.3975,469.0018,469.1403,4328.0
2021-04-09 12:40:00,474.37,474.37,473.91,473.93,10677.0,469.2293,469.2293,468.7743,468.7941,10677.0
2021-04-09 12:50:00,473.93,473.93,473.34,473.34,5757.0,468.7941,468.7941,468.2105,468.2105,5757.0
2021-04-09 13:00:00,473.27,473.45,472.21,472.21,5686.0,468.1413,468.3193,467.0927,467.0927,5686.0
2021-04-09 13:10:00,472.2,472.35,471.96,472.19,6423.0,467.0829,467.2312,466.8455,467.073,6423.0
2021-04-09 13:20:00,472.06,472.91,471.99,472.91,8600.0,466.9444,467.7852,466.8751,467.7852,8600.0
2021-04-09 13:30:00,472.67,473.14,472.52,473.11,22607.0,467.5478,468.0127,467.3994,467.983,22607.0
2021-04-09 13:40:00,473.1,473.98,473.07,473.95,9892.0,467.9731,468.8436,467.9434,468.8139,9892.0
2021-04-09 13:50:00,473.76,474.88,473.66,474.75,13352.0,468.6259,469.7338,468.527,469.6052,13352.0
2021-04-09 14:00:00,474.79,474.81,474.33,474.59,8254.0,469.6448,469.6646,469.1898,469.447,8254.0
2021-04-09 14:10:00,474.38,474.53,474.05,474.28,11941.0,469.2392,469.3876,468.9128,469.1403,11941.0
2021-04-09 14:20:00,474.32,475.24,473.9,474.86,9988.0,469.1799,470.0899,468.7644,469.714,9988.0
2021-04-09 14:30:00,474.83,475.35,474.82,475.03,3736.0,469.6844,470.1987,469.6745,469.8822,3736.0
2021-04-09 14:40:00,475.09,475.67,474.76,475.66,9483.0,469.9415,470.5152,469.6151,470.5054,9483.0
2021-04-09 14:50:00,475.57,475.77,475.0,475.17,6761.0,470.4163,470.6142,469.8525,470.0207,6761.0
2021-04-09 15:00:00,475.09,475.89,475.06,475.77,11351.0,469.9415,470.7329,469.9119,470.6142,11351.0
2021-04-09 15:10:00,475.72,475.91,475.31,475.81,10192.0,470.5647,470.7526,470.1592,470.6537,10192.0
2021-04-09 15:20:00,475.65,477.15,475.65,477.13,34245.0,470.4955,471.9792,470.4955,471.9594,34245.0
2021-04-09 15:30:00,477.22,477.51,476.68,476.98,14588.0,472.0485,472.3353,471.5143,471.8111,14588.0
2021-04-09 15:40:00,477.1,477.33,476.54,476.63,28151.0,471.9298,472.1573,471.3758,471.4648,28151.0
2021-04-09 15:50:00,476.82,479.14,476.81,479.12,71415.0,471.6528,473.9476,471.6429,473.9279,71415.0
2021-04-12 09:30:00,478.13,478.13,474.56,476.77,48034.0,472.9486,472.9486,469.4173,471.6033,48034.0
2021-04-12 09:40:00,476.75,477.59,476.25,476.84,13874.0,471.5835,472.4144,471.089,471.6726,13874.0
2021-04-12 09:50:00,476.99,480.71,476.93,480.65,40575.0,471.8209,475.5006,471.7616,475.4413,40575.0
2021-04-12 10:00:00,480.39,481.21,478.25,479.92,17057.0,475.1841,475.9952,473.0673,474.7192,17057.0
2021-04-12 10:10:00,479.93,480.21,478.82,479.17,12417.0,474.7291,475.0061,473.6311,473.9773,12417.0
2021-04-12 10:20:00,479.0,479.0,477.58,477.68,10008.0,473.8092,473.8092,472.4046,472.5035,10008.0
2021-04-12 10:30:00,477.84,478.55,476.53,476.98,17603.0,472.6617,473.364,471.3659,471.8111,17603.0
2021-04-12 10:40:00,476.89,477.3,476.79,477.28,9899.0,471.722,472.1276,471.6231,472.1078,9899.0
2021-04-12 10:50:00,476.87,477.0,475.09,475.09,9853.0,471.7022,471.8308,469.9415,469.9415,9853.0
2021-04-12 11:00:00,475.14,477.0,475.14,477.0,12377.0,469.991,471.8308,469.991,471.8308,12377.0
2021-04-12 11:10:00,477.0,477.38,476.11,476.79,11645.0,471.8308,472.2067,470.9505,471.6231,11645.0
2021-04-12 11:20:00,476.93,476.95,476.01,476.95,11011.0,471.7616,471.7814,470.8516,471.7814,11011.0
2021-04-12 11:30:00,476.96,477.15,476.39,476.85,6136.0,471.7913,471.9792,471.2274,471.6825,6136.0
2021-04-12 11:40:00,476.75,476.85,476.04,476.04,5432.0,471.5835,471.6825,470.8812,470.8812,5432.0
2021-04-12 11:50:00,476.24,476.96,476.0,476.92,13944.0,471.0791,471.7913,470.8417,471.7517,13944.0
2021-04-12 12:00:00,476.92,477.26,476.53,477.04,14215.0,471.7517,472.088,471.3659,471.8704,14215.0
2021-04-12 12:10:00,476.92,477.0,476.0,476.81,12535.0,471.7517,471.8308,470.8417,471.6429,12535.0
2021-04-12 12:20:00,476.7,477.23,476.66,477.22,7999.0,471.5341,472.0583,471.4945,472.0485,7999.0
2021-04-12 12:30:00,477.18,477.59,476.56,477.3,10935.0,472.0089,472.4144,471.3956,472.1276,10935.0
2021-04-12 12:40:00,477.3,477.88,476.98,477.25,5907.0,472.1276,472.7013,471.8111,472.0781,5907.0
2021-04-12 12:50:00,477.4,477.41,477.07,477.28,7887.0,472.2265,472.2364,471.9001,472.1078,7887.0
2021-04-12 13:00:00,477.35,477.51,476.7,477.09,5556.0,472.177,472.3353,471.5341,471.9199,5556.0
2021-04-12 13:10:00,476.94,477.07,476.33,476.76,5260.0,471.7715,471.9001,471.1681,471.5934,5260.0
2021-04-12 13:20:00,476.85,476.96,476.33,476.44,7557.0,471.6825,471.7913,471.1681,471.2769,7557.0
2021-04-12 13:30:00,476.55,476.7,475.84,475.99,16445.0,471.3857,471.5341,470.6834,470.8318,16445.0
2021-04-12 13:40:00,475.85,476.43,475.81,476.1,6395.0,470.6933,471.267,470.6537,470.9406,6395.0
2021-04-12 13:50:00,476.03,476.44,475.74,476.28,10358.0,470.8713,471.2769,470.5845,471.1186,10358.0
2021-04-12 14:00:00,476.42,476.85,476.3,476.67,9259.0,471.2571,471.6825,471.1384,471.5044,9259.0
2021-04-12 14:10:00,476.68,476.75,476.03,476.18,8940.0,471.5143,471.5835,470.8713,471.0197,8940.0
2021-04-12 14:20:00,476.33,476.67,476.25,476.38,16028.0,471.1681,471.5044,471.089,471.2176,16028.0
2021-04-12 14:30:00,476.31,476.7,475.82,475.99,11996.0,471.1483,471.5341,470.6636,470.8318,11996.0
2021-04-12 14:40:00,476.07,476.46,475.24,475.81,18841.0,470.9109,471.2967,470.0899,470.6537,18841.0
2021-04-12 14:50:00,475.69,476.06,475.33,475.89,11264.0,470.535,470.901,470.1789,470.7329,11264.0
2021-04-12 15:00:00,475.89,476.06,475.31,475.41,11127.0,470.7329,470.901,470.1592,470.2581,11127.0
2021-04-12 15:10:00,475.41,475.66,474.58,474.69,15088.0,470.2581,470.5054,469.4371,469.5459,15088.0
2021-04-12 15:20:00,474.76,474.77,474.57,474.64,19337.0,469.6151,469.625,469.4272,469.4964,19337.0
2021-04-12 15:30:00,474.65,475.73,474.58,475.73,15042.0,469.5063,470.5746,469.4371,470.5746,15042.0
2021-04-12 15:40:00,475.8,477.01,475.29,476.75,30214.0,470.6438,471.8407,470.1394,471.5835,30214.0
2021-04-12 15:50:00,476.61,476.92,475.85,476.22,81742.0,471.4451,471.7517,470.6933,471.0593,81742.0
2021-04-13 09:30:00,478.59,482.55,478.05,481.17,107446.0,473.4036,477.3207,472.8695,475.9556,107446.0
2021-04-13 09:40:00,481.13,481.78,480.02,481.65,37694.0,475.9161,476.559,474.8181,476.4304,37694.0
2021-04-13 09:50:00,481.63,484.0,480.9,483.81,74750.0,476.4107,478.755,475.6886,478.567,74750.0
2021-04-13 10:00:00,483.78,485.89,483.36,485.47,83109.0,478.5374,480.6245,478.1219,480.209,83109.0
2021-04-13 10:10:00,485.9,486.16,483.58,484.19,50220.0,480.6344,480.8916,478.3395,478.9429,50220.0
2021-04-13 10:20:00,484.19,486.45,484.02,486.44,49181.0,478.9429,481.1784,478.7748,481.1685,49181.0
2021-04-13 10:30:00,486.43,487.53,486.15,487.27,36470.0,481.1586,482.2467,480.8817,481.9895,36470.0
2021-04-13 10:40:00,487.21,487.7,484.16,484.37,16854.0,481.9302,482.4149,478.9132,479.121,16854.0
2021-04-13 10:50:00,484.73,484.96,481.2,482.39,30701.0,479.4771,479.7046,475.9853,477.1624,30701.0
2021-04-13 11:00:00,482.2,484.13,481.22,484.05,15133.0,476.9745,478.8836,476.0051,478.8044,15133.0
2021-04-13 11:10:00,483.89,484.1,482.95,483.31,8671.0,478.6462,478.8539,477.7164,478.0725,8671.0
2021-04-13 11:20:00,483.12,484.83,483.1,483.91,14518.0,477.8845,479.576,477.8647,478.666,14518.0
2021-04-13 11:30:00,483.97,484.13,482.71,483.77,10298.0,478.7253,478.8836,477.479,478.5275,10298.0
2021-04-13 11:40:00,483.77,484.89,483.77,484.87,10750.0,478.5275,479.6353,478.5275,479.6156,10750.0
2021-04-13 11:50:00,485.08,485.21,484.69,484.7,7660.0,479.8233,479.9519,479.4375,479.4474,7660.0
2021-04-13 12:00:00,484.8,485.2,484.7,484.7,13876.0,479.5463,479.942,479.4474,479.4474,13876.0
2021-04-13 12:10:00,484.77,484.79,484.25,484.54,12172.0,479.5166,479.5364,479.0023,479.2891,12172.0
2021-04-13 12:20:00,484.48,485.0,483.84,484.44,15548.0,479.2298,479.7441,478.5967,479.1902,15548.0
2021-04-13 12:30:00,484.44,484.44,483.59,484.17,3853.0,479.1902,479.1902,478.3494,478.9231,3853.0
2021-04-13 12:40:00,484.43,484.83,484.1,484.12,6673.0,479.1803,479.576,478.8539,478.8737,6673.0
2021-04-13 12:50:00,484.03,484.03,482.73,482.74,3903.0,478.7847,478.7847,477.4987,477.5086,3903.0
2021-04-13 13:00:00,482.71,483.27,482.55,483.01,5202.0,477.479,478.0329,477.3207,477.7757,5202.0
2021-04-13 13:10:00,483.07,484.04,482.9,483.86,3907.0,477.8351,478.7945,477.6669,478.6165,3907.0
2021-04-13 13:20:00,483.96,483.96,483.41,483.61,4977.0,478.7154,478.7154,478.1714,478.3692,4977.0
2021-04-13 13:30:00,483.58,483.87,483.1,483.1,7150.0,478.3395,478.6264,477.8647,477.8647,7150.0
2021-04-13 13:40:00,483.14,483.26,482.43,482.52,5807.0,477.9043,478.023,477.202,477.291,5807.0
2021-04-13 13:50:00,482.43,483.62,482.16,483.14,6376.0,477.202,478.3791,476.9349,477.9043,6376.0
2021-04-13 14:00:00,482.81,483.15,482.59,483.09,4125.0,477.5779,477.9142,477.3603,477.8548,4125.0
2021-04-13 14:10:00,483.19,483.83,483.17,483.21,16537.0,477.9538,478.5868,477.934,477.9735,16537.0
2021-04-13 14:20:00,483.28,484.37,483.17,484.37,12018.0,478.0428,479.121,477.934,479.121,12018.0
2021-04-13 14:30:00,484.47,484.5,483.56,483.57,9171.0,479.2199,479.2496,478.3197,478.3296,9171.0
2021-04-13 14:40:00,483.57,483.76,483.31,483.67,6710.0,478.3296,478.5176,478.0725,478.4286,6710.0
2021-04-13 14:50:00,483.54,484.08,483.44,483.7,7922.0,478.3,478.8341,478.201,478.4582,7922.0
2021-04-13 15:00:00,483.8,484.28,483.7,484.13,7902.0,478.5571,479.0319,478.4582,478.8836,7902.0
2021-04-13 15:10:00,484.31,484.58,483.69,483.85,16030.0,479.0616,479.3287,478.4483,478.6066,16030.0
2021-04-13 15:20:00,483.84,484.93,483.66,484.17,21885.0,478.5967,479.6749,478.4187,478.9231,21885.0
2021-04-13 15:30:00,484.04,484.04,483.46,483.8,37241.0,478.7945,478.7945,478.2208,478.5571,37241.0
2021-04-13 15:40:00,483.8,484.77,483.65,484.73,29941.0,478.5571,479.5166,478.4088,479.4771,29941.0
2021-04-13 15:50:00,484.73,485.19,484.31,484.43,88740.0,479.4771,479.9321,479.0616,479.1803,88740.0
2021-04-14 09:30:00,484.0,486.3,480.05,482.04,48536.0,478.755,481.0301,474.8478,476.8162,48536.0
2021-04-14 09:40:00,481.8,483.01,481.06,481.78,15845.0,476.5788,477.7757,475.8468,476.559,15845.0
2021-04-14 09:50:00,481.74,481.82,480.7,481.3,13844.0,476.5195,476.5986,475.4907,476.0842,13844.0
2021-04-14 10:00:00,481.25,481.25,477.92,478.43,17403.0,476.0348,476.0348,472.7409,473.2453,17403.0
2021-04-14 10:10:00,478.46,479.53,477.87,479.49,8768.0,473.275,474.3334,472.6914,474.2939,8768.0
2021-04-14 10:20:00,479.5,480.05,478.58,479.2,14481.0,474.3037,474.8478,473.3937,474.007,14481.0
2021-04-14 10:30:00,479.43,480.18,478.67,478.67,7776.0,474.2345,474.9764,473.4827,473.4827,7776.0
2021-04-14 10:40:00,478.38,478.38,477.03,477.77,15482.0,473.1959,473.1959,471.8605,472.5925,15482.0
2021-04-14 10:50:00,477.84,477.99,477.09,477.16,16083.0,472.6617,472.8101,471.9199,471.9891,16083.0
2021-04-14 11:00:00,477.22,478.63,476.74,478.62,17231.0,472.0485,473.4432,471.5737,473.4333,17231.0
2021-04-14 11:10:00,478.42,478.8,477.38,477.49,16876.0,473.2354,473.6113,472.2067,472.3155,16876.0
2021-04-14 11:20:00,477.25,478.25,476.22,476.22,18232.0,472.0781,473.0673,471.0593,471.0593,18232.0
2021-04-14 11:30:00,476.19,476.6,475.69,476.01,15553.0,471.0296,471.4352,470.535,470.8516,15553.0
2021-04-14 11:40:00,475.83,476.47,475.61,475.91,10024.0,470.6735,471.3066,470.4559,470.7526,10024.0
2021-04-14 11:50:00,475.77,477.36,475.7,477.0,11369.0,470.6142,472.1869,470.5449,471.8308,11369.0
2021-04-14 12:00:00,477.03,477.47,476.38,476.53,15266.0,471.8605,472.2957,471.2176,471.3659,15266.0
2021-04-14 12:10:00,476.45,476.77,476.17,476.45,6215.0,471.2868,471.6033,471.0098,471.2868,6215.0
2021-04-14 12:20:00,476.48,476.86,476.2,476.42,20716.0,471.3165,471.6924,471.0395,471.2571,20716.0
2021-04-14 12:30:00,476.54,476.93,476.22,476.42,16156.0,471.3758,471.7616,471.0593,471.2571,16156.0
2021-04-14 12:40:00,476.25,476.69,476.16,476.31,7309.0,471.089,471.5242,470.9999,471.1483,7309.0
2021-04-14 12:50:00,476.57,476.8,476.32,476.6,23368.0,471.4055,471.633,471.1582,471.4352,23368.0
2021-04-14 13:00:00,476.42,476.7,475.92,476.33,17366.0,471.2571,471.5341,470.7625,471.1681,17366.0
2021-04-14 13:10:00,476.35,477.17,476.19,477.16,27609.0,471.1879,471.999,471.0296,471.9891,27609.0
2021-04-14 13:20:00,477.27,478.33,477.27,478.07,13697.0,472.0979,473.1464,472.0979,472.8892,13697.0
2021-04-14 13:30:00,478.07,478.46,477.77,478.02,12508.0,472.8892,473.275,472.5925,472.8398,12508.0
2021-04-14 13:40:00,478.13,478.82,478.11,478.82,9597.0,472.9486,473.6311,472.9288,473.6311,9597.0
2021-04-14 13:50:00,478.88,479.4,478.19,478.21,8718.0,473.6905,474.2048,473.0079,473.0277,8718.0
2021-04-14 14:00:00,478.04,478.44,476.8,476.81,12737.0,472.8596,473.2552,471.633,471.6429,12737.0
2021-04-14 14:10:00,476.5,476.7,475.12,475.63,17594.0,471.3363,471.5341,469.9712,470.4757,17594.0
2021-04-14 14:20:00,475.66,477.27,475.37,475.88,12589.0,470.5054,472.0979,470.2185,470.723,12589.0
2021-04-14 14:30:00,475.92,476.27,475.14,475.35,16423.0,470.7625,471.1087,469.991,470.1987,16423.0
2021-04-14 14:40:00,475.46,475.76,474.89,475.22,10682.0,470.3075,470.6043,469.7437,470.0701,10682.0
2021-04-14 14:50:00,474.99,476.15,474.9,475.74,7469.0,469.8426,470.99,469.7536,470.5845,7469.0
2021-04-14 15:00:00,475.71,476.85,475.41,476.15,14420.0,470.5548,471.6825,470.2581,470.99,14420.0
2021-04-14 15:10:00,476.09,477.01,475.93,477.0,6943.0,470.9307,471.8407,470.7724,471.8308,6943.0
2021-04-14 15:20:00,477.0,477.21,476.56,477.07,12338.0,471.8308,472.0386,471.3956,471.9001,12338.0
2021-04-14 15:30:00,476.98,477.32,476.01,476.3,16360.0,471.8111,472.1474,470.8516,471.1384,16360.0
2021-04-14 15:40:00,476.13,493.2,473.45,476.01,86680.0,470.9703,487.8553,468.3193,470.8516,86680.0
2021-04-14 15:50:00,475.68,479.76,475.46,478.18,293975.0,470.5251,474.5609,470.3075,472.998,293975.0
2021-04-15 09:30:00,485.0,489.57,484.0,487.66,181231.0,479.7441,484.2646,478.755,482.3753,181231.0
2021-04-15 09:40:00,487.41,493.99,487.41,493.3,82964.0,482.128,488.6367,482.128,487.9542,82964.0
2021-04-15 09:50:00,493.42,493.82,490.73,491.76,89170.0,488.0729,488.4686,485.412,486.4309,89170.0
2021-04-15 10:00:00,492.19,492.66,491.23,492.49,82150.0,486.8562,487.3211,485.9066,487.153,82150.0
2021-04-15 10:10:00,492.65,497.21,492.42,496.86,85854.0,487.3112,491.8218,487.0837,491.4756,85854.0
2021-04-15 10:20:00,497.02,497.04,494.55,494.75,60224.0,491.6339,491.6537,489.1907,489.3885,60224.0
2021-04-15 10:30:00,494.93,496.73,493.93,496.26,31832.0,489.5665,491.347,488.5774,490.8821,31832.0
2021-04-15 10:40:00,496.36,496.97,494.94,495.42,35189.0,490.981,491.5844,489.5764,490.0512,35189.0
2021-04-15 10:50:00,495.22,497.3,495.09,496.9,43906.0,489.8534,491.9108,489.7248,491.5152,43906.0
2021-04-15 11:00:00,496.94,498.06,496.93,497.27,29268.0,491.5548,492.6626,491.5449,491.8812,29268.0
2021-04-15 11:10:00,497.31,497.5,495.78,496.16,34131.0,491.9207,492.1087,490.4073,490.7832,34131.0
2021-04-15 11:20:00,496.26,496.68,494.91,495.51,25727.0,490.8821,491.2976,489.5467,490.1402,25727.0
2021-04-15 11:30:00,495.38,496.24,495.03,495.04,19459.0,490.0117,490.8623,489.6654,489.6753,19459.0
2021-04-15 11:40:00,495.04,495.27,494.6,495.17,16167.0,489.6753,489.9028,489.2401,489.8039,16167.0
2021-04-15 11:50:00,495.22,495.62,494.84,494.85,13781.0,489.8534,490.2491,489.4775,489.4874,13781.0
2021-04-15 12:00:00,494.93,495.9,493.86,495.79,21643.0,489.5665,490.526,488.5081,490.4172,21643.0
2021-04-15 12:10:00,495.7,496.43,495.33,496.34,19495.0,490.3282,491.0503,489.9622,490.9613,19495.0
2021-04-15 12:20:00,496.25,497.03,496.04,496.64,24137.0,490.8722,491.6438,490.6645,491.258,24137.0
2021-04-15 12:30:00,496.62,497.03,496.01,496.03,16757.0,491.2382,491.6438,490.6348,490.6546,16757.0
2021-04-15 12:40:00,496.17,496.6,495.16,495.71,11532.0,490.7931,491.2184,489.794,490.3381,11532.0
2021-04-15 12:50:00,495.53,496.05,495.49,495.6,11085.0,490.16,490.6744,490.1205,490.2293,11085.0
2021-04-15 13:00:00,495.6,496.0,495.34,495.79,13777.0,490.2293,490.6249,489.9721,490.4172,13777.0
2021-04-15 13:10:00,495.75,496.0,494.7,495.78,12259.0,490.3776,490.6249,489.339,490.4073,12259.0
2021-04-15 13:20:00,495.77,495.94,495.31,495.72,14397.0,490.3974,490.5656,489.9424,490.348,14397.0
2021-04-15 13:30:00,495.65,496.1,494.79,494.96,11516.0,490.2787,490.7239,489.428,489.5962,11516.0
2021-04-15 13:40:00,494.84,495.44,494.62,494.68,9352.0,489.4775,490.071,489.2599,489.3192,9352.0
2021-04-15 13:50:00,494.6,494.67,493.26,493.26,8914.0,489.2401,489.3094,487.9146,487.9146,8914.0
2021-04-15 14:00:00,493.25,494.37,492.83,493.31,13877.0,487.9047,489.0126,487.4893,487.9641,13877.0
2021-04-15 14:10:00,493.24,495.15,493.23,494.63,13000.0,487.8948,489.7841,487.885,489.2698,13000.0
2021-04-15 14:20:00,494.49,495.92,494.47,495.89,15098.0,489.1313,490.5458,489.1115,490.5161,15098.0
2021-04-15 14:30:00,495.99,496.06,495.22,495.42,16009.0,490.615,490.6843,489.8534,490.0512,16009.0
2021-04-15 14:40:00,495.31,495.79,495.1,495.51,15349.0,489.9424,490.4172,489.7347,490.1402,15349.0
2021-04-15 14:50:00,495.44,495.66,494.08,494.17,14328.0,490.071,490.2886,488.7257,488.8148,14328.0
2021-04-15 15:00:00,494.17,494.38,493.42,493.97,12359.0,488.8148,489.0225,488.0729,488.6169,12359.0
2021-04-15 15:10:00,493.86,494.75,493.01,494.62,29288.0,488.5081,489.3885,487.6673,489.2599,29288.0
2021-04-15 15:20:00,494.71,495.37,494.31,494.87,26707.0,489.3489,490.0018,488.9533,489.5072,26707.0
2021-04-15 15:30:00,494.85,494.97,493.92,494.64,79305.0,489.4874,489.6061,488.5675,489.2797,79305.0
2021-04-15 15:40:00,494.7,495.99,494.64,495.73,53406.0,489.339,490.615,489.2797,490.3579,53406.0
2021-04-15 15:50:00,495.81,495.87,493.7,494.36,93930.0,490.437,490.4963,488.3499,489.0027,93930.0
2021-04-16 09:30:00,498.08,499.0,491.85,494.25,162129.0,492.6824,493.5924,486.5199,488.8939,162129.0
2021-04-16 09:40:00,493.93,495.59,493.79,495.17,21244.0,488.5774,490.2194,488.4389,489.8039,21244.0
2021-04-16 09:50:00,495.28,495.28,493.19,493.81,14855.0,489.9127,489.9127,487.8454,488.4587,14855.0
2021-04-16 10:00:00,493.25,494.44,493.02,494.25,22465.0,487.9047,489.0818,487.6772,488.8939,22465.0
2021-04-16 10:10:00,494.3,494.55,493.2,493.9,15207.0,488.9434,489.1907,487.8553,488.5477,15207.0
2021-04-16 10:20:00,494.0,494.55,493.35,493.52,19798.0,488.6466,489.1907,488.0037,488.1718,19798.0
2021-04-16 10:30:00,493.43,493.43,492.0,492.24,21838.0,488.0828,488.0828,486.6683,486.9057,21838.0
2021-04-16 10:40:00,492.07,493.02,492.07,492.37,31323.0,486.7375,487.6772,486.7375,487.0343,31323.0
2021-04-16 10:50:00,492.48,492.99,491.34,492.69,24041.0,487.1431,487.6476,486.0154,487.3508,24041.0
2021-04-16 11:00:00,492.65,492.9,491.96,492.48,18064.0,487.3112,487.5585,486.6287,487.1431,18064.0
2021-04-16 11:10:00,492.69,493.18,492.48,492.7,14945.0,487.3508,487.8355,487.1431,487.3607,14945.0
2021-04-16 11:20:00,492.7,492.7,491.62,491.62,10115.0,487.3607,487.3607,486.2924,486.2924,10115.0
2021-04-16 11:30:00,491.59,492.53,491.17,491.87,20880.0,486.2627,487.1925,485.8473,486.5397,20880.0
2021-04-16 11:40:00,491.78,493.05,491.31,492.55,18506.0,486.4507,487.7069,485.9858,487.2123,18506.0
2021-04-16 11:50:00,492.55,493.19,492.28,493.15,13143.0,487.2123,487.8454,486.9453,487.8058,13143.0
2021-04-16 12:00:00,493.1,493.62,492.96,493.06,10042.0,487.7564,488.2707,487.6179,487.7168,10042.0
2021-04-16 12:10:00,493.14,493.42,492.63,492.63,12541.0,487.7959,488.0729,487.2915,487.2915,12541.0
2021-04-16 12:20:00,492.76,493.22,492.43,493.18,7898.0,487.42,487.8751,487.0936,487.8355,7898.0
2021-04-16 12:30:00,493.13,493.23,492.73,492.88,9870.0,487.786,487.885,487.3904,487.5387,9870.0
2021-04-16 12:40:00,492.94,492.97,491.99,491.99,12704.0,487.5981,487.6278,486.6584,486.6584,12704.0
2021-04-16 12:50:00,491.91,492.08,491.4,491.51,8100.0,486.5793,486.7474,486.0748,486.1836,8100.0
2021-04-16 13:00:00,491.67,492.62,491.6,491.83,8536.0,486.3419,487.2816,486.2726,486.5001,8536.0
2021-04-16 13:10:00,491.91,492.53,491.68,492.15,9387.0,486.5793,487.1925,486.3518,486.8167,9387.0
2021-04-16 13:20:00,491.88,492.07,491.38,491.47,9847.0,486.5496,486.7375,486.055,486.144,9847.0
2021-04-16 13:30:00,491.76,491.94,490.91,491.94,12667.0,486.4309,486.6089,485.5901,486.6089,12667.0
2021-04-16 13:40:00,491.67,492.03,491.55,491.75,9785.0,486.3419,486.698,486.2232,486.421,9785.0
2021-04-16 13:50:00,491.82,492.19,491.4,491.42,10833.0,486.4902,486.8562,486.0748,486.0946,10833.0
2021-04-16 14:00:00,491.53,492.63,491.41,492.63,13998.0,486.2034,487.2915,486.0847,487.2915,13998.0
2021-04-16 14:10:00,492.8,493.35,492.29,492.42,11166.0,487.4596,488.0037,486.9551,487.0837,11166.0
2021-04-16 14:20:00,492.46,492.92,492.09,492.68,10016.0,487.1233,487.5783,486.7573,487.3409,10016.0
2021-04-16 14:30:00,492.63,492.83,492.28,492.31,13668.0,487.2915,487.4893,486.9453,486.9749,13668.0
2021-04-16 14:40:00,492.28,493.18,491.87,493.18,13490.0,486.9453,487.8355,486.5397,487.8355,13490.0
2021-04-16 14:50:00,493.34,493.84,493.19,493.24,12138.0,487.9938,488.4883,487.8454,487.8948,12138.0
2021-04-16 15:00:00,493.29,493.9,493.01,493.24,10570.0,487.9443,488.5477,487.6673,487.8948,10570.0
2021-04-16 15:10:00,493.2,493.2,492.04,492.72,32616.0,487.8553,487.8553,486.7079,487.3805,32616.0
2021-04-16 15:20:00,492.7,493.7,492.57,493.63,17044.0,487.3607,488.3499,487.2321,488.2806,17044.0
2021-04-16 15:30:00,493.7,494.03,493.36,493.82,22367.0,488.3499,488.6763,488.0135,488.4686,22367.0
2021-04-16 15:40:00,493.76,493.76,492.48,493.11,33974.0,488.4092,488.4092,487.1431,487.7663,33974.0
2021-04-16 15:50:00,493.31,494.63,492.62,492.97,136755.0,487.9641,489.2698,487.2816,487.6278,136755.0
2021-04-19 09:30:00,490.0,494.75,490.0,492.67,94339.0,484.69,489.3885,484.69,487.331,94339.0
2021-04-19 09:40:00,492.54,492.85,490.91,491.76,12088.0,487.2024,487.5091,485.5901,486.4309,12088.0
2021-04-19 09:50:00,491.76,492.75,491.33,491.39,10330.0,486.4309,487.4102,486.0055,486.0649,10330.0
2021-04-19 10:00:00,491.27,492.16,489.35,490.39,28176.0,485.9462,486.8266,484.047,485.0757,28176.0
2021-04-19 10:10:00,490.5,491.04,489.73,490.63,9950.0,485.1845,485.7187,484.4229,485.3131,9950.0
2021-04-19 10:20:00,490.6,490.78,488.96,489.38,11851.0,485.2835,485.4615,483.6612,484.0767,11851.0
2021-04-19 10:30:00,489.37,489.58,488.05,489.35,11138.0,484.0668,484.2745,482.7611,484.047,11138.0
2021-04-19 10:40:00,489.21,489.43,488.01,488.04,9134.0,483.9085,484.1261,482.7215,482.7512,9134.0
2021-04-19 10:50:00,488.19,490.31,488.17,489.86,11743.0,482.8996,484.9966,482.8798,484.5515,11743.0
2021-04-19 11:00:00,489.94,490.27,489.25,489.59,8554.0,484.6306,484.957,483.9481,484.2844,8554.0
2021-04-19 11:10:00,490.03,490.46,489.63,489.98,10270.0,484.7196,485.145,484.324,484.6702,10270.0
2021-04-19 11:20:00,489.89,489.95,488.13,488.88,13984.0,484.5812,484.6405,482.8402,483.5821,13984.0
2021-04-19 11:30:00,488.93,488.93,487.71,487.89,16657.0,483.6316,483.6316,482.4248,482.6028,16657.0
2021-04-19 11:40:00,487.96,488.66,487.59,487.75,27884.0,482.6721,483.3645,482.3061,482.4643,27884.0
2021-04-19 11:50:00,487.53,488.58,487.51,487.64,10481.0,482.2467,483.2853,482.2269,482.3555,10481.0
2021-04-19 12:00:00,487.69,488.23,487.16,488.15,11455.0,482.405,482.9391,481.8807,482.86,11455.0
2021-04-19 12:10:00,487.97,488.4,487.8,488.38,10890.0,482.682,483.1073,482.5138,483.0875,10890.0
2021-04-19 12:20:00,488.5,488.51,486.7,486.94,10295.0,483.2062,483.2161,481.4257,481.6631,10295.0
2021-04-19 12:30:00,486.82,487.15,486.22,486.29,15462.0,481.5444,481.8708,480.9509,481.0202,15462.0
2021-04-19 12:40:00,486.33,487.49,486.17,487.1,15596.0,481.0597,482.2072,480.9015,481.8214,15596.0
2021-04-19 12:50:00,486.87,486.98,486.08,486.64,9591.0,481.5939,481.7027,480.8124,481.3664,9591.0
2021-04-19 13:00:00,486.71,487.74,486.55,486.78,9751.0,481.4356,482.4544,481.2773,481.5049,9751.0
2021-04-19 13:10:00,486.77,488.15,486.76,487.93,10287.0,481.495,482.86,481.4851,482.6424,10287.0
2021-04-19 13:20:00,487.76,488.05,487.34,487.9,9303.0,482.4742,482.7611,482.0588,482.6127,9303.0
2021-04-19 13:30:00,487.91,488.76,487.38,487.88,16383.0,482.6226,483.4634,482.0984,482.5929,16383.0
2021-04-19 13:40:00,487.93,488.06,487.07,487.38,9835.0,482.6424,482.771,481.7917,482.0984,9835.0
2021-04-19 13:50:00,487.41,487.44,486.72,486.93,9374.0,482.128,482.1577,481.4455,481.6532,9374.0
2021-04-19 14:00:00,486.81,487.13,486.52,486.65,9743.0,481.5345,481.8511,481.2477,481.3763,9743.0
2021-04-19 14:10:00,486.63,487.5,486.63,487.5,8702.0,481.3565,482.2171,481.3565,482.2171,8702.0
2021-04-19 14:20:00,487.43,487.48,486.94,487.05,10365.0,482.1478,482.1973,481.6631,481.7719,10365.0
2021-04-19 14:30:00,486.94,486.94,486.38,486.74,13320.0,481.6631,481.6631,481.1092,481.4653,13320.0
2021-04-19 14:40:00,486.71,487.92,486.6,487.66,11027.0,481.4356,482.6325,481.3268,482.3753,11027.0
2021-04-19 14:50:00,487.64,488.03,487.59,487.64,10058.0,482.3555,482.7413,482.3061,482.3555,10058.0
2021-04-19 15:00:00,487.65,488.18,487.33,487.85,12334.0,482.3654,482.8897,482.0489,482.5633,12334.0
2021-04-19 15:10:00,487.92,488.27,487.25,487.33,14104.0,482.6325,482.9787,481.9698,482.0489,14104.0
2021-04-19 15:20:00,487.31,487.94,487.23,487.71,14910.0,482.0291,482.6523,481.95,482.4248,14910.0
2021-04-19 15:30:00,487.62,488.0,487.2,488.0,18125.0,482.3357,482.7116,481.9203,482.7116,18125.0
2021-04-19 15:40:00,488.05,488.32,487.33,487.43,26318.0,482.7611,483.0282,482.0489,482.1478,26318.0
2021-04-19 15:50:00,487.35,488.23,487.0,488.23,81867.0,482.0687,482.9391,481.7225,482.9391,81867.0
2021-04-20 09:30:00,487.7,488.67,486.31,488.16,45387.0,482.4149,483.3744,481.0399,482.8699,45387.0
2021-04-20 09:40:00,487.5,488.52,487.31,487.55,21009.0,482.2171,483.226,482.0291,482.2665,21009.0
2021-04-20 09:50:00,487.56,489.38,487.55,489.1,6402.0,482.2764,484.0767,482.2665,483.7997,6402.0
2021-04-20 10:00:00,489.08,490.0,488.9,489.22,8578.0,483.7799,484.69,483.6019,483.9184,8578.0
2021-04-20 10:10:00,489.05,489.29,486.9,487.16,7781.0,483.7503,483.9877,481.6236,481.8807,7781.0
2021-04-20 10:20:00,486.73,487.71,486.56,487.27,16081.0,481.4554,482.4248,481.2872,481.9895,16081.0
2021-04-20 10:30:00,486.84,487.75,486.59,487.52,9222.0,481.5642,482.4643,481.3169,482.2368,9222.0
2021-04-20 10:40:00,487.4,488.0,486.66,487.51,9239.0,482.1181,482.7116,481.3862,482.2269,9239.0
2021-04-20 10:50:00,487.11,488.02,486.62,487.99,11019.0,481.8313,482.7314,481.3466,482.7017,11019.0
2021-04-20 11:00:00,487.8,487.81,487.07,487.34,15082.0,482.5138,482.5237,481.7917,482.0588,15082.0
2021-04-20 11:10:00,487.44,488.28,487.17,487.95,12477.0,482.1577,482.9886,481.8906,482.6622,12477.0
2021-04-20 11:20:00,487.63,487.74,486.21,486.27,15798.0,482.3456,482.4544,480.941,481.0004,15798.0
2021-04-20 11:30:00,486.2,486.2,484.62,484.96,10390.0,480.9311,480.9311,479.3683,479.7046,10390.0
2021-04-20 11:40:00,485.0,485.21,483.21,484.03,16654.0,479.7441,479.9519,477.9735,478.7847,16654.0
2021-04-20 11:50:00,483.87,484.67,481.87,482.21,25585.0,478.6264,479.4177,476.6481,476.9844,25585.0
2021-04-20 12:00:00,482.17,483.64,481.93,483.64,11675.0,476.9448,478.3989,476.7074,478.3989,11675.0
2021-04-20 12:10:00,483.61,484.58,483.52,484.55,9422.0,478.3692,479.3287,478.2802,479.299,9422.0
2021-04-20 12:20:00,484.64,484.8,483.86,483.86,8578.0,479.388,479.5463,478.6165,478.6165,8578.0
2021-04-20 12:30:00,483.87,484.97,483.72,484.96,10182.0,478.6264,479.7145,478.478,479.7046,10182.0
2021-04-20 12:40:00,484.95,484.96,483.79,483.79,4836.0,479.6947,479.7046,478.5473,478.5473,4836.0
2021-04-20 12:50:00,484.11,485.62,484.11,485.62,13606.0,478.8638,480.3574,478.8638,480.3574,13606.0
2021-04-20 13:00:00,485.65,485.97,485.33,485.56,2059.0,480.3871,480.7036,480.0706,480.2981,2059.0
2021-04-20 13:10:00,485.65,486.34,485.21,486.26,4753.0,480.3871,481.0696,479.9519,480.9905,4753.0
2021-04-20 13:20:00,486.38,486.62,485.26,486.48,15612.0,481.1092,481.3466,480.0013,481.2081,15612.0
2021-04-20 13:30:00,486.48,486.52,485.93,486.13,7713.0,481.2081,481.2477,480.6641,480.8619,7713.0
2021-04-20 13:40:00,485.94,486.19,485.61,485.62,13736.0,480.674,480.9212,480.3475,480.3574,13736.0
2021-04-20 13:50:00,485.49,486.34,485.18,485.82,10627.0,480.2288,481.0696,479.9222,480.5553,10627.0
2021-04-20 14:00:00,485.75,485.89,485.27,485.69,8109.0,480.486,480.6245,480.0112,480.4267,8109.0
2021-04-20 14:10:00,485.7,485.87,485.07,485.37,9969.0,480.4366,480.6047,479.8134,480.1101,9969.0
2021-04-20 14:20:00,485.51,486.02,485.12,485.38,10356.0,480.2486,480.7531,479.8628,480.12,10356.0
2021-04-20 14:30:00,485.09,485.09,483.68,484.38,14464.0,479.8332,479.8332,478.4384,479.1309,14464.0
2021-04-20 14:40:00,484.47,484.5,483.96,484.09,8350.0,479.2199,479.2496,478.7154,478.844,8350.0
2021-04-20 14:50:00,484.19,484.73,483.27,483.45,7078.0,478.9429,479.4771,478.0329,478.2109,7078.0
2021-04-20 15:00:00,483.55,484.14,483.54,484.12,12909.0,478.3099,478.8935,478.3,478.8737,12909.0
2021-04-20 15:10:00,484.14,484.71,484.13,484.4,15462.0,478.8935,479.4573,478.8836,479.1506,15462.0
2021-04-20 15:20:00,484.53,484.55,483.73,483.83,20305.0,479.2792,479.299,478.4879,478.5868,20305.0
2021-04-20 15:30:00,483.88,483.99,482.97,483.52,33341.0,478.6363,478.7451,477.7361,478.2802,33341.0
2021-04-20 15:40:00,483.45,483.84,482.51,482.74,36216.0,478.2109,478.5967,477.2811,477.5086,36216.0
2021-04-20 15:50:00,482.75,483.4,482.35,482.35,125053.0,477.5185,478.1615,477.1229,477.1229,125053.0
2021-04-21 09:30:00,484.25,485.91,481.7,481.7,30647.0,479.0023,480.6443,476.4799,476.4799,30647.0
2021-04-21 09:40:00,481.24,481.25,479.73,480.17,26671.0,476.0249,476.0348,474.5313,474.9665,26671.0
2021-04-21 09:50:00,480.34,481.25,479.78,480.82,26064.0,475.1346,476.0348,474.5807,475.6094,26064.0
2021-04-21 10:00:00,480.79,480.99,478.72,479.25,23663.0,475.5798,475.7776,473.5322,474.0565,23663.0
2021-04-21 10:10:00,479.26,479.55,477.55,478.15,17890.0,474.0663,474.3532,472.3749,472.9684,17890.0
2021-04-21 10:20:00,478.11,479.81,477.88,479.76,8351.0,472.9288,474.6104,472.7013,474.5609,8351.0
2021-04-21 10:30:00,479.75,479.96,477.35,477.36,24975.0,474.551,474.7588,472.177,472.1869,24975.0
2021-04-21 10:40:00,477.57,477.66,476.62,476.99,14629.0,472.3947,472.4837,471.455,471.8209,14629.0
2021-04-21 10:50:00,476.83,477.61,476.47,476.52,19262.0,471.6627,472.4342,471.3066,471.356,19262.0
2021-04-21 11:00:00,476.68,479.04,476.67,478.63,16713.0,471.5143,473.8487,471.5044,473.4432,16713.0
2021-04-21 11:10:00,478.66,480.34,478.66,480.34,15850.0,473.4728,475.1346,473.4728,475.1346,15850.0
2021-04-21 11:20:00,480.19,481.26,480.03,481.25,9649.0,474.9863,476.0447,474.828,476.0348,9649.0
2021-04-21 11:30:00,481.0,482.27,481.0,481.62,10390.0,475.7875,477.0437,475.7875,476.4008,10390.0
2021-04-21 11:40:00,481.6,481.72,480.18,480.47,7581.0,476.381,476.4997,474.9764,475.2632,7581.0
2021-04-21 11:50:00,480.58,481.11,479.98,480.99,4327.0,475.372,475.8963,474.7785,475.7776,4327.0
2021-04-21 12:00:00,481.0,481.31,480.33,481.28,7475.0,475.7875,476.0941,475.1248,476.0645,7475.0
2021-04-21 12:10:00,481.04,481.14,480.44,480.99,5336.0,475.8271,475.926,475.2336,475.7776,5336.0
2021-04-21 12:20:00,480.99,480.99,480.48,480.69,4165.0,475.7776,475.7776,475.2731,475.4808,4165.0
2021-04-21 12:30:00,480.8,481.38,479.85,480.02,12079.0,475.5897,476.1634,474.65,474.8181,12079.0
2021-04-21 12:40:00,479.96,480.64,479.44,480.35,9306.0,474.7588,475.4314,474.2444,475.1445,9306.0
2021-04-21 12:50:00,480.43,481.0,479.72,479.83,10353.0,475.2237,475.7875,474.5214,474.6302,10353.0
2021-04-21 13:00:00,479.95,480.27,479.66,479.94,7672.0,474.7489,475.0654,474.462,474.739,7672.0
2021-04-21 13:10:00,479.95,480.09,479.72,480.06,9005.0,474.7489,474.8874,474.5214,474.8577,9005.0
2021-04-21 13:20:00,480.35,480.36,479.85,479.89,6361.0,475.1445,475.1544,474.65,474.6895,6361.0
2021-04-21 13:30:00,479.81,480.4,479.74,480.21,11722.0,474.6104,475.194,474.5411,475.0061,11722.0
2021-04-21 13:40:00,479.87,480.11,479.64,479.74,8097.0,474.6697,474.9071,474.4422,474.5411,8097.0
2021-04-21 13:50:00,479.7,480.51,479.7,480.44,11501.0,474.5016,475.3028,474.5016,475.2336,11501.0
2021-04-21 14:00:00,480.54,480.79,480.32,480.44,10387.0,475.3325,475.5798,475.1149,475.2336,10387.0
2021-04-21 14:10:00,480.2,480.27,479.54,479.92,7170.0,474.9962,475.0654,474.3433,474.7192,7170.0
2021-04-21 14:20:00,479.71,480.18,479.01,479.05,13714.0,474.5115,474.9764,473.8191,473.8586,13714.0
2021-04-21 14:30:00,478.97,479.88,478.97,479.6,6199.0,473.7795,474.6796,473.7795,474.4027,6199.0
2021-04-21 14:40:00,479.56,479.9,479.16,479.9,10336.0,474.3631,474.6994,473.9674,474.6994,10336.0
2021-04-21 14:50:00,479.83,480.02,479.67,479.68,7355.0,474.6302,474.8181,474.4719,474.4818,7355.0
2021-04-21 15:00:00,479.81,480.12,479.46,479.76,7297.0,474.6104,474.917,474.2642,474.5609,7297.0
2021-04-21 15:10:00,479.73,479.87,478.38,479.11,17484.0,474.5313,474.6697,473.1959,473.918,17484.0
2021-04-21 15:20:00,479.33,479.33,478.56,479.0,30245.0,474.1356,474.1356,473.3739,473.8092,30245.0
2021-04-21 15:30:00,479.09,480.37,478.99,479.32,34337.0,473.8982,475.1643,473.7993,474.1257,34337.0
2021-04-21 15:40:00,479.48,480.15,478.81,480.15,46532.0,474.284,474.9467,473.6212,474.9467,46532.0
2021-04-21 15:50:00,479.88,480.42,478.65,479.79,98156.0,474.6796,475.2138,473.463,474.5906,98156.0
2021-04-22 09:30:00,479.52,488.83,478.89,486.86,75574.0,474.3235,483.5326,473.7004,481.584,75574.0
2021-04-22 09:40:00,486.2,486.89,484.0,484.26,27050.0,480.9311,481.6137,478.755,479.0122,27050.0
2021-04-22 09:50:00,484.35,484.89,483.17,483.84,20073.0,479.1012,479.6353,477.934,478.5967,20073.0
2021-04-22 10:00:00,483.85,484.33,482.05,484.2,27125.0,478.6066,479.0814,476.8261,478.9528,27125.0
2021-04-22 10:10:00,484.32,485.89,483.82,485.05,11482.0,479.0715,480.6245,478.5769,479.7936,11482.0
2021-04-22 10:20:00,485.03,486.01,484.26,485.75,13588.0,479.7738,480.7432,479.0122,480.486,13588.0
2021-04-22 10:30:00,486.04,487.72,485.85,487.52,17408.0,480.7729,482.4347,480.5849,482.2368,17408.0
2021-04-22 10:40:00,487.54,487.6,485.83,486.81,11337.0,482.2566,482.316,480.5651,481.5345,11337.0
2021-04-22 10:50:00,486.98,486.98,483.98,484.33,8716.0,481.7027,481.7027,478.7352,479.0814,8716.0
2021-04-22 11:00:00,484.4,485.77,483.93,485.29,7124.0,479.1506,480.5058,478.6857,480.031,7124.0
2021-04-22 11:10:00,485.36,485.58,484.02,484.02,5801.0,480.1002,480.3179,478.7748,478.7748,5801.0
2021-04-22 11:20:00,484.25,484.27,483.68,483.87,7237.0,479.0023,479.0221,478.4384,478.6264,7237.0
2021-04-22 11:30:00,483.75,484.62,483.38,484.09,4237.0,478.5077,479.3683,478.1417,478.844,4237.0
2021-04-22 11:40:00,484.06,484.86,483.95,484.86,5657.0,478.8143,479.6057,478.7055,479.6057,5657.0
2021-04-22 11:50:00,484.56,484.96,484.36,484.96,8949.0,479.3089,479.7046,479.1111,479.7046,8949.0
2021-04-22 12:00:00,485.12,485.42,484.86,485.22,7894.0,479.8628,480.1596,479.6057,479.9618,7894.0
2021-04-22 12:10:00,485.3,486.65,485.11,486.37,9498.0,480.0409,481.3763,479.853,481.0993,9498.0
2021-04-22 12:20:00,486.42,486.6,485.88,486.17,9017.0,481.1488,481.3268,480.6146,480.9015,9017.0
2021-04-22 12:30:00,486.17,486.65,486.14,486.31,5250.0,480.9015,481.3763,480.8718,481.0399,5250.0
2021-04-22 12:40:00,486.46,487.08,486.18,486.84,5930.0,481.1883,481.8016,480.9114,481.5642,5930.0
2021-04-22 12:50:00,486.79,486.98,486.53,486.71,5922.0,481.5147,481.7027,481.2576,481.4356,5922.0
2021-04-22 13:00:00,486.71,486.83,485.41,485.67,24008.0,481.4356,481.5543,480.1497,480.4069,24008.0
2021-04-22 13:10:00,485.62,485.65,483.5,483.5,7806.0,480.3574,480.3871,478.2604,478.2604,7806.0
2021-04-22 13:20:00,483.17,483.98,483.0,483.44,9566.0,477.934,478.7352,477.7658,478.201,9566.0
2021-04-22 13:30:00,483.44,483.8,482.88,483.36,11502.0,478.201,478.5571,477.6471,478.1219,11502.0
2021-04-22 13:40:00,483.25,483.36,482.31,482.48,6966.0,478.0131,478.1219,477.0833,477.2515,6966.0
2021-04-22 13:50:00,482.43,482.48,480.11,480.72,11371.0,477.202,477.2515,474.9071,475.5105,11371.0
2021-04-22 14:00:00,480.58,482.34,480.18,482.26,10940.0,475.372,477.113,474.9764,477.0338,10940.0
2021-04-22 14:10:00,482.53,482.59,481.82,481.82,8121.0,477.3009,477.3603,476.5986,476.5986,8121.0
2021-04-22 14:20:00,481.78,483.52,481.78,483.52,10132.0,476.559,478.2802,476.559,478.2802,10132.0
2021-04-22 14:30:00,483.35,483.78,482.67,483.78,8641.0,478.112,478.5374,477.4394,478.5374,8641.0
2021-04-22 14:40:00,483.75,484.01,483.4,483.83,6249.0,478.5077,478.7649,478.1615,478.5868,6249.0
2021-04-22 14:50:00,483.77,484.38,483.14,483.26,12603.0,478.5275,479.1309,477.9043,478.023,12603.0
2021-04-22 15:00:00,483.14,483.88,483.01,483.28,8050.0,477.9043,478.6363,477.7757,478.0428,8050.0
2021-04-22 15:10:00,483.22,483.39,482.94,483.16,7816.0,477.9834,478.1516,477.7065,477.9241,7816.0
2021-04-22 15:20:00,483.2,483.63,482.71,483.02,12121.0,477.9636,478.389,477.479,477.7856,12121.0
2021-04-22 15:30:00,483.06,484.55,482.9,484.49,16584.0,477.8252,479.299,477.6669,479.2397,16584.0
2021-04-22 15:40:00,484.49,485.07,483.82,484.51,24575.0,479.2397,479.8134,478.5769,479.2595,24575.0
2021-04-22 15:50:00,484.55,484.72,483.99,484.22,46033.0,479.299,479.4672,478.7451,478.9726,46033.0
2021-04-23 09:30:00,485.41,488.84,484.76,485.27,39699.0,480.1497,483.5425,479.5067,480.0112,39699.0
2021-04-23 09:40:00,485.4,486.91,485.4,485.8,11984.0,480.1398,481.6334,480.1398,480.5355,11984.0
2021-04-23 09:50:00,485.56,487.24,485.34,486.93,16293.0,480.2981,481.9599,480.0805,481.6532,16293.0
2021-04-23 10:00:00,487.02,487.02,485.51,486.19,13202.0,481.7423,481.7423,480.2486,480.9212,13202.0
2021-04-23 10:10:00,486.18,486.6,485.14,485.94,10696.0,480.9114,481.3268,479.8826,480.674,10696.0
2021-04-23 10:20:00,485.56,485.77,485.02,485.14,10643.0,480.2981,480.5058,479.7639,479.8826,10643.0
2021-04-23 10:30:00,485.0,485.2,484.17,485.05,18006.0,479.7441,479.942,478.9231,479.7936,18006.0
2021-04-23 10:40:00,484.91,485.93,484.63,485.65,11706.0,479.6551,480.6641,479.3782,480.3871,11706.0
2021-04-23 10:50:00,485.72,487.53,485.71,487.53,11486.0,480.4563,482.2467,480.4464,482.2467,11486.0
2021-04-23 11:00:00,487.31,488.0,487.07,487.87,16541.0,482.0291,482.7116,481.7917,482.583,16541.0
2021-04-23 11:10:00,487.92,488.1,487.08,487.64,10393.0,482.6325,482.8105,481.8016,482.3555,10393.0
2021-04-23 11:20:00,487.45,488.62,487.34,488.05,7858.0,482.1676,483.3249,482.0588,482.7611,7858.0
2021-04-23 11:30:00,488.19,488.62,488.0,488.15,5392.0,482.8996,483.3249,482.7116,482.86,5392.0
2021-04-23 11:40:00,488.03,488.11,487.65,487.91,4215.0,482.7413,482.8204,482.3654,482.6226,4215.0
2021-04-23 11:50:00,487.9,488.4,487.78,488.21,7752.0,482.6127,483.1073,482.494,482.9194,7752.0
2021-04-23 12:00:00,488.19,488.58,488.08,488.41,4577.0,482.8996,483.2853,482.7908,483.1172,4577.0
2021-04-23 12:10:00,488.33,489.12,488.24,488.95,7267.0,483.0381,483.8195,482.949,483.6513,7267.0
2021-04-23 12:20:00,489.11,489.24,488.79,488.79,5294.0,483.8096,483.9382,483.4931,483.4931,5294.0
2021-04-23 12:30:00,488.86,489.08,488.4,488.57,6899.0,483.5623,483.7799,483.1073,483.2755,6899.0
2021-04-23 12:40:00,488.95,489.69,488.86,489.4,12998.0,483.6513,484.3833,483.5623,484.0965,12998.0
2021-04-23 12:50:00,489.4,489.84,488.78,489.19,8916.0,484.0965,484.5317,483.4832,483.8887,8916.0
2021-04-23 13:00:00,489.18,489.31,488.9,489.23,4731.0,483.8788,484.0074,483.6019,483.9283,4731.0
2021-04-23 13:10:00,489.43,489.7,489.14,489.49,8538.0,484.1261,484.3932,483.8393,484.1855,8538.0
2021-04-23 13:20:00,489.38,489.96,489.15,489.87,7261.0,484.0767,484.6504,483.8492,484.5614,7261.0
2021-04-23 13:30:00,489.94,490.19,489.66,490.05,10474.0,484.6306,484.8779,484.3536,484.7394,10474.0
2021-04-23 13:40:00,490.05,490.37,489.87,490.0,13287.0,484.7394,485.0559,484.5614,484.69,13287.0
2021-04-23 13:50:00,490.06,490.14,489.3,489.68,11687.0,484.7493,484.8284,483.9975,484.3734,11687.0
2021-04-23 14:00:00,489.64,489.66,488.14,488.14,9116.0,484.3339,484.3536,482.8501,482.8501,9116.0
2021-04-23 14:10:00,488.12,488.98,488.09,488.48,11781.0,482.8303,483.681,482.8007,483.1864,11781.0
2021-04-23 14:20:00,488.47,488.74,488.03,488.36,4940.0,483.1765,483.4436,482.7413,483.0677,4940.0
2021-04-23 14:30:00,488.6,488.6,488.12,488.18,2783.0,483.3051,483.3051,482.8303,482.8897,2783.0
2021-04-23 14:40:00,488.42,488.83,488.38,488.58,10525.0,483.1271,483.5326,483.0875,483.2853,10525.0
2021-04-23 14:50:00,488.62,488.87,488.45,488.59,6615.0,483.3249,483.5722,483.1568,483.2952,6615.0
2021-04-23 15:00:00,488.61,488.91,488.51,488.74,26581.0,483.315,483.6118,483.2161,483.4436,26581.0
2021-04-23 15:10:00,488.85,489.01,488.66,488.78,7221.0,483.5524,483.7107,483.3645,483.4832,7221.0
2021-04-23 15:20:00,488.81,488.92,488.47,488.61,10064.0,483.5129,483.6217,483.1765,483.315,10064.0
2021-04-23 15:30:00,488.69,488.98,488.16,488.98,13606.0,483.3942,483.681,482.8699,483.681,13606.0
2021-04-23 15:40:00,488.85,488.87,487.45,487.73,14063.0,483.5524,483.5722,482.1676,482.4446,14063.0
2021-04-23 15:50:00,487.82,488.52,487.15,488.52,59430.0,482.5336,483.226,481.8708,483.226,59430.0
2021-04-26 09:30:00,489.06,489.66,486.59,489.03,41957.0,483.7601,484.3536,481.3169,483.7305,41957.0
2021-04-26 09:40:00,488.84,488.84,487.88,488.15,9065.0,483.5425,483.5425,482.5929,482.86,9065.0
2021-04-26 09:50:00,488.37,488.9,488.2,488.59,12932.0,483.0776,483.6019,482.9095,483.2952,12932.0
2021-04-26 10:00:00,488.89,489.41,488.52,488.96,13289.0,483.592,484.1064,483.226,483.6612,13289.0
2021-04-26 10:10:00,488.63,489.58,488.53,489.2,10444.0,483.3348,484.2745,483.2359,483.8986,10444.0
2021-04-26 10:20:00,489.18,490.0,488.74,489.49,29594.0,483.8788,484.69,483.4436,484.1855,29594.0
2021-04-26 10:30:00,489.49,490.65,489.31,490.65,10647.0,484.1855,485.3329,484.0074,485.3329,10647.0
2021-04-26 10:40:00,490.65,492.8,490.65,492.66,18058.0,485.3329,487.4596,485.3329,487.3211,18058.0
2021-04-26 10:50:00,492.65,493.23,492.61,492.9,15547.0,487.3112,487.885,487.2717,487.5585,15547.0
2021-04-26 11:00:00,492.7,493.64,492.57,493.48,14333.0,487.3607,488.2905,487.2321,488.1322,14333.0
2021-04-26 11:10:00,493.57,493.57,492.67,492.99,28893.0,488.2213,488.2213,487.331,487.6476,28893.0
2021-04-26 11:20:00,493.03,493.35,492.88,493.05,20490.0,487.6871,488.0037,487.5387,487.7069,20490.0
2021-04-26 11:30:00,493.12,493.95,492.98,493.68,12056.0,487.7761,488.5972,487.6377,488.3301,12056.0
2021-04-26 11:40:00,493.6,494.42,493.47,494.42,15487.0,488.2509,489.0621,488.1224,489.0621,15487.0
2021-04-26 11:50:00,494.37,494.37,493.66,494.0,14333.0,489.0126,489.0126,488.3103,488.6466,14333.0
2021-04-26 12:00:00,494.06,494.29,493.69,494.15,13409.0,488.706,488.9335,488.34,488.795,13409.0
2021-04-26 12:10:00,493.99,494.62,493.99,494.5,14205.0,488.6367,489.2599,488.6367,489.1412,14205.0
2021-04-26 12:20:00,494.45,494.94,494.23,494.53,10581.0,489.0917,489.5764,488.8741,489.1709,10581.0
2021-04-26 12:30:00,494.5,494.66,493.26,493.45,9899.0,489.1412,489.2995,487.9146,488.1026,9899.0
2021-04-26 12:40:00,493.28,493.37,492.77,492.87,6006.0,487.9344,488.0234,487.4299,487.5289,6006.0
2021-04-26 12:50:00,492.88,493.12,492.61,492.97,13343.0,487.5387,487.7761,487.2717,487.6278,13343.0
2021-04-26 13:00:00,493.08,493.85,493.01,493.62,7614.0,487.7366,488.4982,487.6673,488.2707,7614.0
2021-04-26 13:10:00,493.61,493.83,492.92,492.92,7829.0,488.2608,488.4785,487.5783,487.5783,7829.0
2021-04-26 13:20:00,492.71,493.05,492.55,492.68,8851.0,487.3706,487.7069,487.2123,487.3409,8851.0
2021-04-26 13:30:00,492.77,492.96,492.58,492.89,12499.0,487.4299,487.6179,487.242,487.5486,12499.0
2021-04-26 13:40:00,492.77,494.16,492.71,493.99,35817.0,487.4299,488.8049,487.3706,488.6367,35817.0
2021-04-26 13:50:00,494.0,494.34,493.94,494.25,13035.0,488.6466,488.9829,488.5873,488.8939,13035.0
2021-04-26 14:00:00,494.18,494.63,493.99,494.53,7881.0,488.8247,489.2698,488.6367,489.1709,7881.0
2021-04-26 14:10:00,494.53,494.73,494.48,494.72,5418.0,489.1709,489.3687,489.1214,489.3588,5418.0
2021-04-26 14:20:00,494.7,495.65,494.59,495.42,31970.0,489.339,490.2787,489.2302,490.0512,31970.0
2021-04-26 14:30:00,495.52,496.25,495.4,496.04,17039.0,490.1501,490.8722,490.0314,490.6645,17039.0
2021-04-26 14:40:00,495.94,496.07,495.27,496.0,33869.0,490.5656,490.6942,489.9028,490.6249,33869.0
2021-04-26 14:50:00,495.95,496.05,494.91,495.29,23360.0,490.5755,490.6744,489.5467,489.9226,23360.0
2021-04-26 15:00:00,495.41,495.41,494.74,494.94,23586.0,490.0413,490.0413,489.3786,489.5764,23586.0
2021-04-26 15:10:00,495.0,495.83,494.96,495.12,21971.0,489.6358,490.4568,489.5962,489.7545,21971.0
2021-04-26 15:20:00,495.13,495.44,494.53,494.75,26167.0,489.7644,490.071,489.1709,489.3885,26167.0
2021-04-26 15:30:00,494.75,495.17,494.31,494.78,57596.0,489.3885,489.8039,488.9533,489.4182,57596.0
2021-04-26 15:40:00,494.76,495.48,494.62,495.0,41607.0,489.3984,490.1106,489.2599,489.6358,41607.0
2021-04-26 15:50:00,494.94,495.14,493.9,494.04,90828.0,489.5764,489.7743,488.5477,488.6862,90828.0
2021-04-27 09:30:00,495.6,496.52,494.64,495.01,57769.0,490.2293,491.1393,489.2797,489.6457,57769.0
2021-04-27 09:40:00,495.0,495.75,494.24,494.71,15855.0,489.6358,490.3776,488.884,489.3489,15855.0
2021-04-27 09:50:00,494.7,494.71,492.7,493.03,24987.0,489.339,489.3489,487.3607,487.6871,24987.0
2021-04-27 10:00:00,492.75,493.22,492.12,492.35,12610.0,487.4102,487.8751,486.787,487.0145,12610.0
2021-04-27 10:10:00,492.32,492.45,491.23,491.6,7216.0,486.9848,487.1134,485.9066,486.2726,7216.0
2021-04-27 10:20:00,491.73,492.72,491.26,492.55,10150.0,486.4012,487.3805,485.9363,487.2123,10150.0
2021-04-27 10:30:00,492.63,493.57,492.09,493.13,13314.0,487.2915,488.2213,486.7573,487.786,13314.0
2021-04-27 10:40:00,492.98,493.24,492.52,492.98,7668.0,487.6377,487.8948,487.1826,487.6377,7668.0
2021-04-27 10:50:00,492.86,493.11,492.14,492.43,23907.0,487.519,487.7663,486.8068,487.0936,23907.0
2021-04-27 11:00:00,492.41,492.93,492.41,492.83,7829.0,487.0738,487.5882,487.0738,487.4893,7829.0
2021-04-27 11:10:00,492.86,493.27,492.41,492.42,6780.0,487.519,487.9245,487.0738,487.0837,6780.0
2021-04-27 11:20:00,492.49,492.7,491.33,491.78,10860.0,487.153,487.3607,486.0055,486.4507,10860.0
2021-04-27 11:30:00,491.78,492.17,491.6,491.88,6646.0,486.4507,486.8364,486.2726,486.5496,6646.0
2021-04-27 11:40:00,491.83,492.08,491.26,491.43,6429.0,486.5001,486.7474,485.9363,486.1045,6429.0
2021-04-27 11:50:00,491.59,492.5,491.53,492.41,9747.0,486.2627,487.1629,486.2034,487.0738,9747.0
2021-04-27 12:00:00,492.57,492.62,491.97,492.38,7479.0,487.2321,487.2816,486.6386,487.0442,7479.0
2021-04-27 12:10:00,492.37,492.63,492.02,492.24,11106.0,487.0343,487.2915,486.6881,486.9057,11106.0
2021-04-27 12:20:00,492.39,492.65,491.38,491.38,7156.0,487.0541,487.3112,486.055,486.055,7156.0
2021-04-27 12:30:00,491.55,492.0,491.13,491.24,8124.0,486.2232,486.6683,485.8077,485.9165,8124.0
2021-04-27 12:40:00,491.11,491.5,490.96,491.39,7168.0,485.7879,486.1737,485.6396,486.0649,7168.0
2021-04-27 12:50:00,491.32,491.33,490.82,491.08,5774.0,485.9957,486.0055,485.5011,485.7583,5774.0
2021-04-27 13:00:00,491.02,491.56,490.89,491.49,6031.0,485.6989,486.2331,485.5703,486.1638,6031.0
2021-04-27 13:10:00,491.54,491.87,491.48,491.48,5609.0,486.2133,486.5397,486.1539,486.1539,5609.0
2021-04-27 13:20:00,491.75,491.94,491.37,491.52,3304.0,486.421,486.6089,486.0451,486.1935,3304.0
2021-04-27 13:30:00,491.55,491.81,491.34,491.39,3348.0,486.2232,486.4803,486.0154,486.0649,3348.0
2021-04-27 13:40:00,491.38,491.38,490.83,491.25,7459.0,486.055,486.055,485.511,485.9264,7459.0
2021-04-27 13:50:00,491.2,491.89,491.19,491.89,3847.0,485.877,486.5595,485.8671,486.5595,3847.0
2021-04-27 14:00:00,491.8,491.91,491.6,491.81,7222.0,486.4705,486.5793,486.2726,486.4803,7222.0
2021-04-27 14:10:00,491.81,491.9,491.07,491.63,6713.0,486.4803,486.5694,485.7484,486.3023,6713.0
2021-04-27 14:20:00,491.8,492.14,491.5,491.52,5884.0,486.4705,486.8068,486.1737,486.1935,5884.0
2021-04-27 14:30:00,491.49,491.8,491.25,491.25,8501.0,486.1638,486.4705,485.9264,485.9264,8501.0
2021-04-27 14:40:00,491.31,491.83,491.24,491.8,6744.0,485.9858,486.5001,485.9165,486.4705,6744.0
2021-04-27 14:50:00,491.68,491.98,491.32,491.92,7537.0,486.3518,486.6485,485.9957,486.5892,7537.0
2021-04-27 15:00:00,491.85,492.34,490.92,491.12,20727.0,486.5199,487.0046,485.6,485.7978,20727.0
2021-04-27 15:10:00,491.12,491.64,491.02,491.6,6850.0,485.7978,486.3122,485.6989,486.2726,6850.0
2021-04-27 15:20:00,491.5,491.7,491.14,491.14,14012.0,486.1737,486.3715,485.8176,485.8176,14012.0
2021-04-27 15:30:00,491.21,491.66,491.14,491.47,13104.0,485.8868,486.332,485.8176,486.144,13104.0
2021-04-27 15:40:00,491.48,491.64,490.86,491.39,18842.0,486.1539,486.3122,485.5406,486.0649,18842.0
2021-04-27 15:50:00,491.4,491.4,490.11,490.12,50050.0,486.0748,486.0748,484.7988,484.8087,50050.0
2021-04-28 09:30:00,489.56,491.59,485.36,485.92,32490.0,484.2547,486.2627,480.1002,480.6542,32490.0
2021-04-28 09:40:00,485.92,488.75,485.05,488.35,13905.0,480.6542,483.4535,479.7936,483.0578,13905.0
2021-04-28 09:50:00,488.34,489.85,488.18,489.16,15880.0,483.0479,484.5416,482.8897,483.8591,15880.0
2021-04-28 10:00:00,488.92,489.06,486.94,487.2,17692.0,483.6217,483.7601,481.6631,481.9203,17692.0
2021-04-28 10:10:00,487.37,488.96,487.24,488.62,13617.0,482.0885,483.6612,481.9599,483.3249,13617.0
2021-04-28 10:20:00,488.61,491.03,488.44,490.28,14757.0,483.315,485.7088,483.1469,484.9669,14757.0
2021-04-28 10:30:00,490.49,490.65,488.86,488.92,12029.0,485.1746,485.3329,483.5623,483.6217,12029.0
2021-04-28 10:40:00,489.0,489.58,488.14,488.43,12963.0,483.7008,484.2745,482.8501,483.137,12963.0
2021-04-28 10:50:00,488.44,489.79,488.43,489.45,11461.0,483.1469,484.4822,483.137,484.1459,11461.0
2021-04-28 11:00:00,489.43,489.43,487.84,487.98,11397.0,484.1261,484.1261,482.5534,482.6918,11397.0
2021-04-28 11:10:00,487.96,488.7,487.7,487.76,8395.0,482.6721,483.404,482.4149,482.4742,8395.0
2021-04-28 11:20:00,487.71,488.22,487.71,488.19,7250.0,482.4248,482.9292,482.4248,482.8996,7250.0
2021-04-28 11:30:00,487.94,488.23,487.39,487.45,8264.0,482.6523,482.9391,482.1082,482.1676,8264.0
2021-04-28 11:40:00,487.38,487.4,486.27,486.27,10995.0,482.0984,482.1181,481.0004,481.0004,10995.0
2021-04-28 11:50:00,486.27,486.86,485.44,485.8,8408.0,481.0004,481.584,480.1794,480.5355,8408.0
2021-04-28 12:00:00,485.77,486.54,485.36,486.54,4268.0,480.5058,481.2675,480.1002,481.2675,4268.0
2021-04-28 12:10:00,486.42,486.92,486.08,486.63,9295.0,481.1488,481.6433,480.8124,481.3565,9295.0
2021-04-28 12:20:00,486.85,486.94,486.08,486.08,7220.0,481.5741,481.6631,480.8124,480.8124,7220.0
2021-04-28 12:30:00,486.0,486.36,485.75,486.15,6754.0,480.7333,481.0894,480.486,480.8817,6754.0
2021-04-28 12:40:00,486.1,486.52,485.94,486.3,5018.0,480.8322,481.2477,480.674,481.0301,5018.0
2021-04-28 12:50:00,486.38,486.95,486.38,486.94,3515.0,481.1092,481.673,481.1092,481.6631,3515.0
2021-04-28 13:00:00,486.96,487.79,486.96,487.19,6347.0,481.6829,482.5039,481.6829,481.9104,6347.0
2021-04-28 13:10:00,487.18,487.22,486.75,487.09,6826.0,481.9005,481.9401,481.4752,481.8115,6826.0
2021-04-28 13:20:00,487.2,487.75,486.84,487.75,6236.0,481.9203,482.4643,481.5642,482.4643,6236.0
2021-04-28 13:30:00,487.75,487.87,487.11,487.14,6572.0,482.4643,482.583,481.8313,481.861,6572.0
2021-04-28 13:40:00,487.14,487.88,487.14,487.75,7770.0,481.861,482.5929,481.861,482.4643,7770.0
2021-04-28 13:50:00,487.61,487.87,487.32,487.71,6955.0,482.3259,482.583,482.039,482.4248,6955.0
2021-04-28 14:00:00,487.54,488.46,487.08,487.64,13314.0,482.2566,483.1666,481.8016,482.3555,13314.0
2021-04-28 14:10:00,487.56,488.32,487.56,488.32,15983.0,482.2764,483.0282,482.2764,483.0282,15983.0
2021-04-28 14:20:00,488.37,489.07,487.62,487.98,17863.0,483.0776,483.77,482.3357,482.6918,17863.0
2021-04-28 14:30:00,487.85,489.13,487.54,488.89,11360.0,482.5633,483.8294,482.2566,483.592,11360.0
2021-04-28 14:40:00,488.89,489.28,488.3,488.52,21854.0,483.592,483.9778,483.0084,483.226,21854.0
2021-04-28 14:50:00,488.51,488.51,487.93,488.12,12370.0,483.2161,483.2161,482.6424,482.8303,12370.0
2021-04-28 15:00:00,487.98,488.2,487.25,487.44,11479.0,482.6918,482.9095,481.9698,482.1577,11479.0
2021-04-28 15:10:00,487.59,487.79,486.67,486.84,14733.0,482.3061,482.5039,481.396,481.5642,14733.0
2021-04-28 15:20:00,486.72,487.04,486.25,486.76,13820.0,481.4455,481.762,480.9806,481.4851,13820.0
2021-04-28 15:30:00,486.72,487.87,486.61,487.27,18552.0,481.4455,482.583,481.3367,481.9895,18552.0
2021-04-28 15:40:00,487.41,487.52,486.96,487.16,26657.0,482.128,482.2368,481.6829,481.8807,26657.0
2021-04-28 15:50:00,487.09,487.38,485.57,486.31,77677.0,481.8115,482.0984,480.308,481.0399,77677.0
2021-04-29 09:30:00,477.63,478.89,470.03,478.27,105789.0,472.454,473.7004,464.9364,473.0871,105789.0
2021-04-29 09:40:00,477.95,479.78,475.0,476.57,67354.0,472.7705,474.5807,469.8525,471.4055,67354.0
2021-04-29 09:50:00,476.7,476.7,472.42,472.42,77328.0,471.5341,471.5341,467.3005,467.3005,77328.0
2021-04-29 10:00:00,472.42,473.0,471.14,471.71,61379.0,467.3005,467.8742,466.0343,466.5982,61379.0
2021-04-29 10:10:00,471.9,472.18,467.01,467.84,49580.0,466.7861,467.0631,461.9491,462.7701,49580.0
2021-04-29 10:20:00,467.17,469.55,467.17,469.26,34549.0,462.1074,464.4616,462.1074,464.1747,34549.0
2021-04-29 10:30:00,469.52,470.27,467.58,467.86,41101.0,464.4319,465.1738,462.5129,462.7899,41101.0
2021-04-29 10:40:00,467.86,468.95,465.66,466.95,39348.0,462.7899,463.8681,460.6137,461.8897,39348.0
2021-04-29 10:50:00,466.53,467.13,463.39,466.66,75674.0,461.4743,462.0678,458.3683,461.6029,75674.0
2021-04-29 11:00:00,466.87,468.36,465.24,466.11,49145.0,461.8106,463.2845,460.1983,461.0588,49145.0
2021-04-29 11:10:00,466.1,466.78,465.3,466.05,52050.0,461.049,461.7216,460.2576,460.9995,52050.0
2021-04-29 11:20:00,466.27,466.28,462.11,463.25,83299.0,461.2171,461.227,457.1022,458.2298,83299.0
2021-04-29 11:30:00,463.03,465.05,463.03,464.42,39118.0,458.0122,460.0103,458.0122,459.3872,39118.0
2021-04-29 11:40:00,464.32,465.01,464.0,464.28,73742.0,459.2882,459.9708,458.9717,459.2487,73742.0
2021-04-29 11:50:00,464.28,464.44,462.37,463.13,50212.0,459.2487,459.4069,457.3594,458.1111,50212.0
2021-04-29 12:00:00,463.09,463.36,462.42,463.31,41529.0,458.0716,458.3387,457.4088,458.2892,41529.0
2021-04-29 12:10:00,463.06,463.27,461.85,462.18,42058.0,458.0419,458.2496,456.845,457.1714,42058.0
2021-04-29 12:20:00,462.18,463.72,461.97,462.5,49505.0,457.1714,458.6947,456.9637,457.488,49505.0
2021-04-29 12:30:00,462.5,465.21,462.18,465.01,130142.0,457.488,460.1686,457.1714,459.9708,130142.0
2021-04-29 12:40:00,465.22,466.29,464.99,465.66,21130.0,460.1785,461.2369,459.951,460.6137,21130.0
2021-04-29 12:50:00,465.73,467.41,465.52,466.41,19507.0,460.683,462.3448,460.4752,461.3556,19507.0
2021-04-29 13:00:00,466.58,467.03,465.65,465.73,67429.0,461.5238,461.9689,460.6038,460.683,67429.0
2021-04-29 13:10:00,465.59,465.74,463.74,464.37,52698.0,460.5445,460.6929,458.7145,459.3377,52698.0
2021-04-29 13:20:00,464.37,464.37,462.85,463.46,38376.0,459.3377,459.3377,457.8342,458.4376,38376.0
2021-04-29 13:30:00,463.46,463.46,462.51,463.26,19200.0,458.4376,458.4376,457.4979,458.2397,19200.0
2021-04-29 13:40:00,463.19,463.73,462.95,463.02,18222.0,458.1705,458.7046,457.9331,458.0023,18222.0
2021-04-29 13:50:00,463.01,463.95,462.67,463.23,48261.0,457.9924,458.9223,457.6561,458.2101,48261.0
2021-04-29 14:00:00,463.22,463.44,462.28,462.67,52900.0,458.2002,458.4178,457.2704,457.6561,52900.0
2021-04-29 14:10:00,462.57,463.08,461.61,461.72,32974.0,457.5572,458.0617,456.6076,456.7164,32974.0
2021-04-29 14:20:00,461.83,462.87,461.6,462.7,26593.0,456.8252,457.854,456.5977,457.6858,26593.0
2021-04-29 14:30:00,462.44,464.21,462.31,463.77,34632.0,457.4286,459.1794,457.3,458.7442,34632.0
2021-04-29 14:40:00,463.64,464.67,462.76,463.55,23407.0,458.6156,459.6345,457.7452,458.5266,23407.0
2021-04-29 14:50:00,463.62,463.62,462.27,463.43,34586.0,458.5958,458.5958,457.2605,458.4079,34586.0
2021-04-29 15:00:00,463.37,465.09,462.88,463.79,62653.0,458.3485,460.0499,457.8639,458.764,62653.0
2021-04-29 15:10:00,463.79,464.49,463.55,463.8,64924.0,458.764,459.4564,458.5266,458.7739,64924.0
2021-04-29 15:20:00,463.99,464.29,462.89,463.13,44982.0,458.9618,459.2586,457.8737,458.1111,44982.0
2021-04-29 15:30:00,463.12,463.32,462.19,463.2,84027.0,458.1013,458.2991,457.1813,458.1804,84027.0
2021-04-29 15:40:00,463.2,464.53,463.18,464.16,91642.0,458.1804,459.496,458.1606,459.13,91642.0
2021-04-29 15:50:00,464.02,464.62,462.83,464.61,224436.0,458.9915,459.585,457.8144,459.5751,224436.0
2021-04-30 09:30:00,465.47,471.3,465.0,470.49,119853.0,460.4258,466.1926,459.9609,465.3914,119853.0
2021-04-30 09:40:00,469.95,471.76,469.19,471.16,51350.0,464.8572,466.6476,464.1055,466.0541,51350.0
2021-04-30 09:50:00,470.99,473.45,470.9,472.33,43329.0,465.886,468.3193,465.7969,467.2114,43329.0
2021-04-30 10:00:00,472.27,472.31,469.28,470.73,108771.0,467.1521,467.1917,464.1945,465.6288,108771.0
2021-04-30 10:10:00,470.96,471.87,470.1,470.5,25454.0,465.8563,466.7564,465.0056,465.4013,25454.0
2021-04-30 10:20:00,470.83,471.24,470.19,471.24,13279.0,465.7277,466.1333,465.0946,466.1333,13279.0
2021-04-30 10:30:00,471.35,471.35,469.76,470.13,45093.0,466.2421,466.2421,464.6693,465.0353,45093.0
2021-04-30 10:40:00,470.0,470.68,469.77,470.2,20226.0,464.9067,465.5793,464.6792,465.1045,20226.0
2021-04-30 10:50:00,470.0,470.76,469.88,470.0,21439.0,464.9067,465.6585,464.788,464.9067,21439.0
2021-04-30 11:00:00,470.05,471.69,469.99,471.28,28321.0,464.9562,466.5784,464.8968,466.1728,28321.0
2021-04-30 11:10:00,471.46,472.56,471.04,471.86,21366.0,466.3509,467.439,465.9354,466.7465,21366.0
2021-04-30 11:20:00,471.99,473.15,471.47,472.72,25865.0,466.8751,468.0226,466.3608,467.5972,25865.0
2021-04-30 11:30:00,472.58,473.74,472.34,473.72,20155.0,467.4587,468.6062,467.2213,468.5864,20155.0
2021-04-30 11:40:00,473.76,474.33,472.88,473.91,27727.0,468.6259,469.1898,467.7555,468.7743,27727.0
2021-04-30 11:50:00,474.01,474.01,473.31,473.4,17261.0,468.8732,468.8732,468.1808,468.2698,17261.0
2021-04-30 12:00:00,473.42,474.45,473.04,473.72,18303.0,468.2896,469.3085,467.9138,468.5864,18303.0
2021-04-30 12:10:00,473.75,474.88,473.71,474.66,21449.0,468.6161,469.7338,468.5765,469.5162,21449.0
2021-04-30 12:20:00,474.65,475.17,474.27,474.28,59620.0,469.5063,470.0207,469.1304,469.1403,59620.0
2021-04-30 12:30:00,474.41,474.41,472.22,472.58,24118.0,469.2689,469.2689,467.1026,467.4587,24118.0
2021-04-30 12:40:00,472.55,472.71,471.77,472.2,18180.0,467.4291,467.5873,466.6575,467.0829,18180.0
2021-04-30 12:50:00,472.32,473.2,472.27,472.27,23029.0,467.2016,468.072,467.1521,467.1521,23029.0
2021-04-30 13:00:00,472.38,472.83,472.22,472.83,9314.0,467.2609,467.706,467.1026,467.706,9314.0
2021-04-30 13:10:00,472.97,472.97,470.94,471.03,13055.0,467.8445,467.8445,465.8365,465.9255,13055.0
2021-04-30 13:20:00,470.92,472.64,470.92,472.56,10554.0,465.8167,467.5181,465.8167,467.439,10554.0
2021-04-30 13:30:00,472.58,472.8,472.02,472.23,8456.0,467.4587,467.6764,466.9048,467.1125,8456.0
2021-04-30 13:40:00,472.14,472.87,471.9,472.86,21044.0,467.0235,467.7456,466.7861,467.7357,21044.0
2021-04-30 13:50:00,472.86,472.86,471.1,471.1,11826.0,467.7357,467.7357,465.9948,465.9948,11826.0
2021-04-30 14:00:00,471.13,471.39,470.0,470.58,49118.0,466.0244,466.2816,464.9067,465.4804,49118.0
2021-04-30 14:10:00,470.62,471.1,470.0,470.06,15615.0,465.52,465.9948,464.9067,464.966,15615.0
2021-04-30 14:20:00,470.06,470.82,469.98,470.67,11841.0,464.966,465.7178,464.8869,465.5694,11841.0
2021-04-30 14:30:00,470.81,470.81,470.0,470.26,7295.0,465.7079,465.7079,464.9067,465.1639,7295.0
2021-04-30 14:40:00,470.1,470.59,469.91,470.1,10972.0,465.0056,465.4903,464.8177,465.0056,10972.0
2021-04-30 14:50:00,470.2,470.47,470.03,470.03,5343.0,465.1045,465.3716,464.9364,464.9364,5343.0
2021-04-30 15:00:00,470.25,470.78,470.05,470.35,15722.0,465.154,465.6782,464.9562,465.2529,15722.0
2021-04-30 15:10:00,470.42,471.35,470.42,471.0,14721.0,465.3221,466.2421,465.3221,465.8959,14721.0
2021-04-30 15:20:00,471.18,471.18,470.12,470.21,23124.0,466.0739,466.0739,465.0254,465.1144,23124.0
2021-04-30 15:30:00,470.21,470.63,469.93,470.43,32420.0,465.1144,465.5299,464.8375,465.332,32420.0
2021-04-30 15:40:00,470.35,470.79,469.86,470.79,32353.0,465.2529,465.6881,464.7682,465.6881,32353.0
2021-04-30 15:50:00,470.79,471.28,470.0,470.23,125524.0,465.6881,466.1728,464.9067,465.1342,125524.0
2021-05-03 09:30:00,471.78,473.13,469.77,470.44,54793.0,466.6674,468.0028,464.6792,465.3419,54793.0
2021-05-03 09:40:00,470.37,470.46,467.52,468.08,14158.0,465.2727,465.3617,462.4536,463.0075,14158.0
2021-05-03 09:50:00,467.65,469.61,467.32,469.3,15920.0,462.5822,464.5209,462.2557,464.2143,15920.0
2021-05-03 10:00:00,469.07,469.81,468.36,469.66,16475.0,463.9868,464.7188,463.2845,464.5704,16475.0
2021-05-03 10:10:00,469.75,470.2,469.28,469.41,12499.0,464.6594,465.1045,464.1945,464.3231,12499.0
2021-05-03 10:20:00,469.64,469.98,468.88,468.91,54247.0,464.5506,464.8869,463.7988,463.8285,54247.0
2021-05-03 10:30:00,468.93,469.47,467.26,467.41,24249.0,463.8483,464.3824,462.1964,462.3448,24249.0
2021-05-03 10:40:00,467.35,468.25,467.34,468.24,18758.0,462.2854,463.1757,462.2755,463.1658,18758.0
2021-05-03 10:50:00,468.16,468.45,466.32,466.85,27484.0,463.0866,463.3735,461.2666,461.7908,27484.0
2021-05-03 11:00:00,466.94,467.29,466.34,466.58,18999.0,461.8799,462.2261,461.2864,461.5238,18999.0
2021-05-03 11:10:00,466.44,468.7,466.18,468.7,69226.0,461.3853,463.6208,461.1281,463.6208,69226.0
2021-05-03 11:20:00,468.61,469.83,468.54,469.36,64661.0,463.5318,464.7385,463.4625,464.2736,64661.0
2021-05-03 11:30:00,469.29,469.49,468.67,468.83,7958.0,464.2044,464.4022,463.5911,463.7494,7958.0
2021-05-03 11:40:00,468.87,469.54,468.79,469.54,17421.0,463.7889,464.4517,463.7098,464.4517,17421.0
2021-05-03 11:50:00,469.23,469.64,469.21,469.5,4293.0,464.145,464.5506,464.1253,464.4121,4293.0
2021-05-03 12:00:00,469.4,469.81,469.24,469.24,8255.0,464.3132,464.7188,464.1549,464.1549,8255.0
2021-05-03 12:10:00,469.0,469.0,467.32,467.48,6262.0,463.9175,463.9175,462.2557,462.414,6262.0
2021-05-03 12:20:00,467.48,467.58,466.18,466.31,12694.0,462.414,462.5129,461.1281,461.2567,12694.0
2021-05-03 12:30:00,466.31,467.91,466.31,467.91,7527.0,461.2567,462.8393,461.2567,462.8393,7527.0
2021-05-03 12:40:00,467.95,469.15,467.8,469.05,7608.0,462.8789,464.0659,462.7305,463.967,7608.0
2021-05-03 12:50:00,469.24,469.47,468.27,468.73,9166.0,464.1549,464.3824,463.1954,463.6505,9166.0
2021-05-03 13:00:00,468.72,468.83,468.26,468.42,7943.0,463.6406,463.7494,463.1856,463.3438,7943.0
2021-05-03 13:10:00,468.32,468.68,467.6,467.6,10558.0,463.2449,463.601,462.5327,462.5327,10558.0
2021-05-03 13:20:00,467.7,467.75,466.3,466.31,13569.0,462.6316,462.6811,461.2468,461.2567,13569.0
2021-05-03 13:30:00,466.4,467.57,465.98,467.31,27016.0,461.3457,462.503,460.9303,462.2458,27016.0
2021-05-03 13:40:00,467.52,467.68,466.74,467.04,21376.0,462.4536,462.6118,461.682,461.9788,21376.0
2021-05-03 13:50:00,467.2,467.2,466.19,466.48,9267.0,462.137,462.137,461.138,461.4248,9267.0
2021-05-03 14:00:00,466.39,467.23,466.16,466.93,15606.0,461.3358,462.1667,461.1083,461.87,15606.0
2021-05-03 14:10:00,466.96,467.24,466.59,466.67,11009.0,461.8996,462.1766,461.5336,461.6128,11009.0
2021-05-03 14:20:00,466.68,466.68,465.72,465.87,10719.0,461.6227,461.6227,460.6731,460.8215,10719.0
2021-05-03 14:30:00,465.81,466.13,465.72,465.81,11137.0,460.7621,461.0786,460.6731,460.7621,11137.0
2021-05-03 14:40:00,465.72,465.75,465.14,465.31,10223.0,460.6731,460.7028,460.0994,460.2675,10223.0
2021-05-03 14:50:00,465.34,466.56,465.34,466.56,13001.0,460.2972,461.504,460.2972,461.504,13001.0
2021-05-03 15:00:00,466.46,466.56,465.63,465.66,14598.0,461.4051,461.504,460.5841,460.6137,14598.0
2021-05-03 15:10:00,465.3,466.11,465.28,465.9,10160.0,460.2576,461.0588,460.2378,460.8511,10160.0
2021-05-03 15:20:00,466.02,466.51,466.01,466.27,18715.0,460.9698,461.4545,460.9599,461.2171,18715.0
2021-05-03 15:30:00,466.21,466.35,465.71,466.17,20669.0,461.1578,461.2962,460.6632,461.1182,20669.0
2021-05-03 15:40:00,466.18,466.33,465.46,465.46,23377.0,461.1281,461.2765,460.4159,460.4159,23377.0
2021-05-03 15:50:00,465.28,467.47,465.27,467.46,105023.0,460.2378,462.4041,460.228,462.3942,105023.0
2021-05-04 09:30:00,463.93,464.15,461.16,462.27,62284.0,458.9025,459.1201,456.1625,457.2605,62284.0
2021-05-04 09:40:00,462.02,464.2,461.36,464.08,21775.0,457.0132,459.1695,456.3603,459.0508,21775.0
2021-05-04 09:50:00,464.08,464.61,462.98,464.23,24546.0,459.0508,459.5751,457.9628,459.1992,24546.0
2021-05-04 10:00:00,464.0,465.2,462.81,462.95,20025.0,458.9717,460.1587,457.7946,457.9331,20025.0
2021-05-04 10:10:00,462.92,464.2,462.84,463.0,12640.0,457.9034,459.1695,457.8243,457.9826,12640.0
2021-05-04 10:20:00,463.0,463.22,461.39,462.71,138910.0,457.9826,458.2002,456.39,457.6957,138910.0
2021-05-04 10:30:00,462.75,462.91,461.21,461.35,14004.0,457.7353,457.8935,456.212,456.3504,14004.0
2021-05-04 10:40:00,461.42,461.43,459.62,459.91,16398.0,456.4197,456.4296,454.6392,454.926,16398.0
2021-05-04 10:50:00,459.96,460.88,459.86,460.22,18538.0,454.9755,455.8855,454.8766,455.2327,18538.0
2021-05-04 11:00:00,460.35,462.03,460.34,461.86,19305.0,455.3613,457.0231,455.3514,456.8549,19305.0
2021-05-04 11:10:00,461.79,461.82,460.2,460.73,30480.0,456.7857,456.8153,455.2129,455.7372,30480.0
2021-05-04 11:20:00,460.54,461.3,459.82,461.3,23630.0,455.5492,456.301,454.837,456.301,23630.0
2021-05-04 11:30:00,461.18,461.74,461.05,461.18,12027.0,456.1823,456.7362,456.0537,456.1823,12027.0
2021-05-04 11:40:00,461.14,461.14,460.29,460.65,15013.0,456.1427,456.1427,455.3019,455.658,15013.0
2021-05-04 11:50:00,460.6,460.74,460.1,460.21,12922.0,455.6086,455.747,455.114,455.2228,12922.0
2021-05-04 12:00:00,460.15,461.74,460.13,461.57,11358.0,455.1634,456.7362,455.1437,456.568,11358.0
2021-05-04 12:10:00,461.61,461.72,461.17,461.47,11529.0,456.6076,456.7164,456.1724,456.4691,11529.0
2021-05-04 12:20:00,461.47,461.75,461.01,461.69,11255.0,456.4691,456.7461,456.0141,456.6867,11255.0
2021-05-04 12:30:00,461.74,462.22,461.46,461.9,20663.0,456.7362,457.211,456.4592,456.8945,20663.0
2021-05-04 12:40:00,461.98,462.46,461.5,462.36,10862.0,456.9736,457.4484,456.4988,457.3495,10862.0
2021-05-04 12:50:00,462.48,463.21,462.19,462.57,23441.0,457.4682,458.1903,457.1813,457.5572,23441.0
2021-05-04 13:00:00,462.34,462.5,462.04,462.34,26921.0,457.3297,457.488,457.033,457.3297,26921.0
2021-05-04 13:10:00,462.18,462.36,461.6,461.65,16635.0,457.1714,457.3495,456.5977,456.6472,16635.0
2021-05-04 13:20:00,461.65,462.17,461.39,461.96,9078.0,456.6472,457.1615,456.39,456.9538,9078.0
2021-05-04 13:30:00,461.71,462.69,461.71,462.64,12549.0,456.7065,457.6759,456.7065,457.6265,12549.0
2021-05-04 13:40:00,462.63,462.68,462.02,462.1,13543.0,457.6166,457.666,457.0132,457.0923,13543.0
2021-05-04 13:50:00,462.23,462.23,461.31,461.55,13260.0,457.2209,457.2209,456.3109,456.5483,13260.0
2021-05-04 14:00:00,461.36,462.44,461.01,462.25,69326.0,456.3603,457.4286,456.0141,457.2407,69326.0
2021-05-04 14:10:00,462.4,463.0,462.22,462.3,11982.0,457.3891,457.9826,457.211,457.2901,11982.0
2021-05-04 14:20:00,462.21,462.54,461.3,461.38,14743.0,457.2011,457.5275,456.301,456.3801,14743.0
2021-05-04 14:30:00,461.43,462.03,461.42,462.01,12416.0,456.4296,457.0231,456.4197,457.0033,12416.0
2021-05-04 14:40:00,462.13,463.31,462.09,463.18,62280.0,457.122,458.2892,457.0824,458.1606,62280.0
2021-05-04 14:50:00,463.29,463.57,463.15,463.2,8547.0,458.2694,458.5464,458.1309,458.1804,8547.0
2021-05-04 15:00:00,463.06,463.55,462.5,462.93,9765.0,458.0419,458.5266,457.488,457.9133,9765.0
2021-05-04 15:10:00,462.93,463.21,462.47,463.21,13742.0,457.9133,458.1903,457.4583,458.1903,13742.0
2021-05-04 15:20:00,463.21,463.27,462.14,462.58,13168.0,458.1903,458.2496,457.1319,457.5671,13168.0
2021-05-04 15:30:00,462.54,463.27,462.3,463.19,18654.0,457.5275,458.2496,457.2901,458.1705,18654.0
2021-05-04 15:40:00,463.18,463.37,462.3,462.94,30119.0,458.1606,458.3485,457.2901,457.9232,30119.0
2021-05-04 15:50:00,463.01,465.77,463.01,465.49,135658.0,457.9924,460.7225,457.9924,460.4456,135658.0
2021-05-05 09:30:00,468.6,471.35,467.27,468.12,37685.0,463.5219,466.2421,462.2063,463.0471,37685.0
2021-05-05 09:40:00,468.28,469.21,466.34,467.31,15804.0,463.2053,464.1253,461.2864,462.2458,15804.0
2021-05-05 09:50:00,467.05,467.8,466.69,467.74,14003.0,461.9887,462.7305,461.6326,462.6712,14003.0
2021-05-05 10:00:00,467.85,468.16,466.73,467.83,10529.0,462.78,463.0866,461.6721,462.7602,10529.0
2021-05-05 10:10:00,467.63,467.74,466.73,467.34,9936.0,462.5624,462.6712,461.6721,462.2755,9936.0
2021-05-05 10:20:00,467.05,467.15,464.82,466.98,11974.0,461.9887,462.0876,459.7828,461.9194,11974.0
2021-05-05 10:30:00,466.34,466.79,465.23,465.54,14861.0,461.2864,461.7315,460.1884,460.495,14861.0
2021-05-05 10:40:00,465.52,466.55,465.08,466.33,8619.0,460.4752,461.4941,460.04,461.2765,8619.0
2021-05-05 10:50:00,466.35,467.72,466.05,467.72,8740.0,461.2962,462.6514,460.9995,462.6514,8740.0
2021-05-05 11:00:00,467.3,467.44,466.74,467.2,11324.0,462.236,462.3744,461.682,462.137,11324.0
2021-05-05 11:10:00,467.1,468.34,466.95,468.26,18676.0,462.0381,463.2647,461.8897,463.1856,18676.0
2021-05-05 11:20:00,468.4,469.31,468.4,468.73,27305.0,463.324,464.2242,463.324,463.6505,27305.0
2021-05-05 11:30:00,467.06,468.99,467.03,468.42,22398.0,461.9986,463.9076,461.9689,463.3438,22398.0
2021-05-05 11:40:00,468.58,469.3,468.38,469.11,10897.0,463.5021,464.2143,463.3043,464.0263,10897.0
2021-05-05 11:50:00,468.99,469.71,468.64,469.69,17790.0,463.9076,464.6198,463.5614,464.6001,17790.0
2021-05-05 12:00:00,469.77,470.47,469.24,470.18,38744.0,464.6792,465.3716,464.1549,465.0847,38744.0
2021-05-05 12:10:00,470.49,470.49,468.96,469.86,25041.0,465.3914,465.3914,463.878,464.7682,25041.0
2021-05-05 12:20:00,469.87,470.5,469.0,469.98,61306.0,464.7781,465.4013,463.9175,464.8869,61306.0
2021-05-05 12:30:00,470.01,471.67,470.01,471.48,15832.0,464.9166,466.5586,464.9166,466.3707,15832.0
2021-05-05 12:40:00,471.58,472.2,470.8,472.2,14778.0,466.4696,467.0829,465.698,467.0829,14778.0
2021-05-05 12:50:00,472.14,472.38,471.46,472.38,8889.0,467.0235,467.2609,466.3509,467.2609,8889.0
2021-05-05 13:00:00,472.4,472.75,471.67,471.9,10499.0,467.2807,467.6269,466.5586,466.7861,10499.0
2021-05-05 13:10:00,471.91,471.91,470.8,471.52,3915.0,466.796,466.796,465.698,466.4102,3915.0
2021-05-05 13:20:00,471.54,471.81,471.07,471.71,4591.0,466.43,466.6971,465.9651,466.5982,4591.0
2021-05-05 13:30:00,471.84,472.88,471.84,472.82,16361.0,466.7268,467.7555,466.7268,467.6961,16361.0
2021-05-05 13:40:00,472.88,473.5,472.06,472.11,23518.0,467.7555,468.3688,466.9444,466.9938,23518.0
2021-05-05 13:50:00,472.06,472.22,471.75,472.22,20167.0,466.9444,467.1026,466.6377,467.1026,20167.0
2021-05-05 14:00:00,472.2,472.25,471.14,471.3,14870.0,467.0829,467.1323,466.0343,466.1926,14870.0
2021-05-05 14:10:00,471.35,471.78,471.2,471.2,12053.0,466.2421,466.6674,466.0937,466.0937,12053.0
2021-05-05 14:20:00,471.23,471.49,470.76,470.76,8073.0,466.1234,466.3805,465.6585,465.6585,8073.0
2021-05-05 14:30:00,470.73,470.98,470.45,470.77,7801.0,465.6288,465.8761,465.3518,465.6684,7801.0
2021-05-05 14:40:00,470.83,471.5,470.63,471.5,14017.0,465.7277,466.3904,465.5299,466.3904,14017.0
2021-05-05 14:50:00,471.37,471.37,469.52,469.52,5271.0,466.2618,466.2618,464.4319,464.4319,5271.0
2021-05-05 15:00:00,469.58,470.02,469.05,469.05,12125.0,464.4912,464.9265,463.967,463.967,12125.0
2021-05-05 15:10:00,469.25,469.26,468.51,468.54,13304.0,464.1648,464.1747,463.4328,463.4625,13304.0
2021-05-05 15:20:00,468.44,468.44,467.62,468.15,11830.0,463.3636,463.3636,462.5525,463.0767,11830.0
2021-05-05 15:30:00,467.98,468.42,467.76,468.37,17416.0,462.9086,463.3438,462.691,463.2944,17416.0
2021-05-05 15:40:00,468.44,469.52,468.41,469.24,65449.0,463.3636,464.4319,463.3339,464.1549,65449.0
2021-05-05 15:50:00,469.15,469.15,467.27,467.88,132150.0,464.0659,464.0659,462.2063,462.8097,132150.0
2021-05-06 09:30:00,469.04,469.04,462.3,465.05,162434.0,463.9571,463.9571,457.2901,460.0103,162434.0
2021-05-06 09:40:00,464.82,466.29,463.51,465.6,14433.0,459.7828,461.2369,458.487,460.5544,14433.0
2021-05-06 09:50:00,465.97,467.94,465.89,467.54,10934.0,460.9204,462.869,460.8412,462.4734,10934.0
2021-05-06 10:00:00,467.1,467.13,465.8,466.35,107472.0,462.0381,462.0678,460.7522,461.2962,107472.0
2021-05-06 10:10:00,466.3,466.9,465.87,466.19,13078.0,461.2468,461.8403,460.8215,461.138,13078.0
2021-05-06 10:20:00,466.25,466.7,465.76,466.17,33339.0,461.1973,461.6425,460.7126,461.1182,33339.0
2021-05-06 10:30:00,466.15,466.38,465.11,466.24,18598.0,461.0984,461.3259,460.0697,461.1874,18598.0
2021-05-06 10:40:00,466.26,469.07,466.22,467.99,44535.0,461.2072,463.9868,461.1677,462.9185,44535.0
2021-05-06 10:50:00,468.0,468.35,467.25,467.46,16460.0,462.9284,463.2746,462.1865,462.3942,16460.0
2021-05-06 11:00:00,467.4,467.4,464.19,464.83,15860.0,462.3349,462.3349,459.1597,459.7927,15860.0
2021-05-06 11:10:00,465.01,465.47,464.59,465.4,14837.0,459.9708,460.4258,459.5553,460.3565,14837.0
2021-05-06 11:20:00,465.3,466.97,465.28,466.54,13824.0,460.2576,461.9095,460.2378,461.4842,13824.0
2021-05-06 11:30:00,466.37,467.96,466.12,467.96,19777.0,461.316,462.8888,461.0687,462.8888,19777.0
2021-05-06 11:40:00,467.98,468.5,467.81,468.47,21522.0,462.9086,463.4229,462.7404,463.3933,21522.0
2021-05-06 11:50:00,468.26,468.45,467.52,467.53,20750.0,463.1856,463.3735,462.4536,462.4635,20750.0
2021-05-06 12:00:00,467.46,467.48,466.55,467.29,26001.0,462.3942,462.414,461.4941,462.2261,26001.0
2021-05-06 12:10:00,467.07,468.66,466.95,468.6,10891.0,462.0084,463.5812,461.8897,463.5219,10891.0
2021-05-06 12:20:00,468.79,470.0,468.76,469.64,10965.0,463.7098,464.9067,463.6801,464.5506,10965.0
2021-05-06 12:30:00,469.59,470.26,469.58,470.18,8519.0,464.5011,465.1639,464.4912,465.0847,8519.0
2021-05-06 12:40:00,470.26,470.26,468.9,468.95,22939.0,465.1639,465.1639,463.8186,463.8681,22939.0
2021-05-06 12:50:00,469.06,470.37,469.01,469.35,11049.0,463.9769,465.2727,463.9274,464.2637,11049.0
2021-05-06 13:00:00,469.44,469.46,467.6,467.6,6295.0,464.3528,464.3725,462.5327,462.5327,6295.0
2021-05-06 13:10:00,467.61,467.83,467.19,467.43,11023.0,462.5426,462.7602,462.1271,462.3645,11023.0
2021-05-06 13:20:00,467.43,467.57,467.06,467.23,7675.0,462.3645,462.503,461.9986,462.1667,7675.0
2021-05-06 13:30:00,467.22,468.08,467.1,468.08,9482.0,462.1568,463.0075,462.0381,463.0075,9482.0
2021-05-06 13:40:00,468.26,468.26,467.35,467.74,5738.0,463.1856,463.1856,462.2854,462.6712,5738.0
2021-05-06 13:50:00,467.55,467.55,466.9,466.9,13392.0,462.4832,462.4832,461.8403,461.8403,13392.0
2021-05-06 14:00:00,467.03,468.32,467.01,468.15,7689.0,461.9689,463.2449,461.9491,463.0767,7689.0
2021-05-06 14:10:00,468.25,468.7,467.13,467.96,15438.0,463.1757,463.6208,462.0678,462.8888,15438.0
2021-05-06 14:20:00,467.48,467.77,466.85,467.08,10764.0,462.414,462.7009,461.7908,462.0183,10764.0
2021-05-06 14:30:00,466.89,467.18,466.66,467.04,7192.0,461.8304,462.1173,461.6029,461.9788,7192.0
2021-05-06 14:40:00,466.88,467.0,466.61,466.8,7932.0,461.8205,461.9392,461.5534,461.7414,7932.0
2021-05-06 14:50:00,466.68,467.04,466.41,466.61,17172.0,461.6227,461.9788,461.3556,461.5534,17172.0
2021-05-06 15:00:00,466.77,468.07,466.68,467.93,20319.0,461.7117,462.9976,461.6227,462.8591,20319.0
2021-05-06 15:10:00,467.94,468.34,466.94,466.95,16048.0,462.869,463.2647,461.8799,461.8897,16048.0
2021-05-06 15:20:00,466.9,467.04,466.32,466.79,11538.0,461.8403,461.9788,461.2666,461.7315,11538.0
2021-05-06 15:30:00,466.99,467.42,466.75,467.16,21101.0,461.9293,462.3547,461.6919,462.0975,21101.0
2021-05-06 15:40:00,467.21,468.54,467.07,468.26,29433.0,462.1469,463.4625,462.0084,463.1856,29433.0
2021-05-06 15:50:00,468.34,470.58,468.34,470.57,91174.0,463.2647,465.4804,463.2647,465.4705,91174.0
2021-05-07 09:30:00,473.44,476.08,472.01,475.0,62664.0,468.3094,470.9208,466.8949,469.8525,62664.0
2021-05-07 09:40:00,475.49,478.29,475.08,477.97,43551.0,470.3372,473.1069,469.9316,472.7903,43551.0
2021-05-07 09:50:00,478.24,478.99,476.48,476.88,34514.0,473.0574,473.7993,471.3165,471.7121,34514.0
2021-05-07 10:00:00,476.95,478.64,476.03,478.48,11297.0,471.7814,473.4531,470.8713,473.2948,11297.0
2021-05-07 10:10:00,478.4,478.55,476.88,477.12,13635.0,473.2157,473.364,471.7121,471.9495,13635.0
2021-05-07 10:20:00,476.95,478.32,476.79,477.99,24335.0,471.7814,473.1365,471.6231,472.8101,24335.0
2021-05-07 10:30:00,478.08,478.27,477.17,477.2,20961.0,472.8991,473.0871,471.999,472.0287,20961.0
2021-05-07 10:40:00,477.3,477.3,475.5,476.19,19730.0,472.1276,472.1276,470.3471,471.0296,19730.0
2021-05-07 10:50:00,476.11,476.64,475.98,476.43,15711.0,470.9505,471.4747,470.8219,471.267,15711.0
2021-05-07 11:00:00,476.48,476.48,475.47,475.65,7997.0,471.3165,471.3165,470.3174,470.4955,7997.0
2021-05-07 11:10:00,475.65,476.33,475.61,475.63,11680.0,470.4955,471.1681,470.4559,470.4757,11680.0
2021-05-07 11:20:00,475.62,475.62,474.58,475.05,8227.0,470.4658,470.4658,469.4371,469.902,8227.0
2021-05-07 11:30:00,475.2,475.36,474.67,475.23,9128.0,470.0503,470.2086,469.5261,470.08,9128.0
2021-05-07 11:40:00,475.15,475.5,474.6,474.66,8619.0,470.0009,470.3471,469.4568,469.5162,8619.0
2021-05-07 11:50:00,474.82,474.82,474.2,474.32,7472.0,469.6745,469.6745,469.0612,469.1799,7472.0
2021-05-07 12:00:00,474.24,474.45,473.85,474.19,9448.0,469.1007,469.3085,468.715,469.0513,9448.0
2021-05-07 12:10:00,474.27,474.32,473.75,474.26,6009.0,469.1304,469.1799,468.6161,469.1205,6009.0
2021-05-07 12:20:00,474.25,474.25,473.45,473.45,8320.0,469.1106,469.1106,468.3193,468.3193,8320.0
2021-05-07 12:30:00,473.36,473.53,472.72,472.78,6971.0,468.2303,468.3984,467.5972,467.6566,6971.0
2021-05-07 12:40:00,472.57,473.35,472.31,473.34,9343.0,467.4488,468.2204,467.1917,468.2105,9343.0
2021-05-07 12:50:00,473.48,473.59,472.68,472.91,5196.0,468.349,468.4578,467.5577,467.7852,5196.0
2021-05-07 13:00:00,472.88,472.9,471.59,472.18,6382.0,467.7555,467.7753,466.4795,467.0631,6382.0
2021-05-07 13:10:00,471.81,471.81,470.68,471.12,11297.0,466.6971,466.6971,465.5793,466.0146,11297.0
2021-05-07 13:20:00,470.85,470.99,470.14,470.18,17282.0,465.7475,465.886,465.0452,465.0847,17282.0
2021-05-07 13:30:00,470.17,471.52,469.61,470.9,32659.0,465.0749,466.4102,464.5209,465.7969,32659.0
2021-05-07 13:40:00,470.79,470.79,469.85,470.28,16008.0,465.6881,465.6881,464.7583,465.1837,16008.0
2021-05-07 13:50:00,469.81,469.84,468.88,469.59,13690.0,464.7188,464.7484,463.7988,464.5011,13690.0
2021-05-07 14:00:00,469.75,470.57,469.52,470.08,18186.0,464.6594,465.4705,464.4319,464.9858,18186.0
2021-05-07 14:10:00,469.93,469.97,469.0,469.62,9474.0,464.8375,464.877,463.9175,464.5308,9474.0
2021-05-07 14:20:00,469.78,469.82,468.67,469.04,16541.0,464.6891,464.7286,463.5911,463.9571,16541.0
2021-05-07 14:30:00,469.04,469.34,468.41,468.82,55203.0,463.9571,464.2538,463.3339,463.7395,55203.0
2021-05-07 14:40:00,468.92,469.23,468.54,468.64,17380.0,463.8384,464.145,463.4625,463.5614,17380.0
2021-05-07 14:50:00,468.7,469.3,468.51,469.03,14111.0,463.6208,464.2143,463.4328,463.9472,14111.0
2021-05-07 15:00:00,468.9,470.35,468.89,470.35,12046.0,463.8186,465.2529,463.8087,465.2529,12046.0
2021-05-07 15:10:00,470.2,471.0,470.2,470.58,13800.0,465.1045,465.8959,465.1045,465.4804,13800.0
2021-05-07 15:20:00,470.55,470.55,469.53,469.56,24732.0,465.4507,465.4507,464.4418,464.4715,24732.0
2021-05-07 15:30:00,469.54,470.03,469.32,469.34,31236.0,464.4517,464.9364,464.2341,464.2538,31236.0
2021-05-07 15:40:00,469.42,469.66,468.59,469.58,48379.0,464.333,464.5704,463.512,464.4912,48379.0
2021-05-07 15:50:00,469.52,469.52,467.9,468.02,115082.0,464.4319,464.4319,462.8295,462.9482,115082.0
2021-05-10 09:30:00,468.02,469.95,465.0,466.76,48285.0,462.9482,464.8572,459.9609,461.7018,48285.0
2021-05-10 09:40:00,466.85,468.61,466.85,467.52,14521.0,461.7908,463.5318,461.7908,462.4536,14521.0
2021-05-10 09:50:00,467.56,467.99,466.71,467.73,21609.0,462.4931,462.9185,461.6523,462.6613,21609.0
2021-05-10 10:00:00,467.84,467.96,466.42,467.53,22114.0,462.7701,462.8888,461.3655,462.4635,22114.0
2021-05-10 10:10:00,467.66,468.64,466.8,467.13,19507.0,462.5921,463.5614,461.7414,462.0678,19507.0
2021-05-10 10:20:00,467.22,467.77,466.31,467.34,30862.0,462.1568,462.7009,461.2567,462.2755,30862.0
2021-05-10 10:30:00,467.18,467.79,466.95,467.31,11801.0,462.1173,462.7206,461.8897,462.2458,11801.0
2021-05-10 10:40:00,467.46,467.48,465.99,465.99,28313.0,462.3942,462.414,460.9402,460.9402,28313.0
2021-05-10 10:50:00,466.0,466.53,464.44,464.44,15495.0,460.95,461.4743,459.4069,459.4069,15495.0
2021-05-10 11:00:00,464.72,465.26,464.38,464.93,19021.0,459.6839,460.2181,459.3476,459.8916,19021.0
2021-05-10 11:10:00,464.92,465.6,464.88,465.32,20423.0,459.8817,460.5544,459.8422,460.2774,20423.0
2021-05-10 11:20:00,465.43,466.01,464.91,465.54,20499.0,460.3862,460.9599,459.8719,460.495,20499.0
2021-05-10 11:30:00,465.47,465.61,464.46,464.47,15126.0,460.4258,460.5643,459.4267,459.4366,15126.0
2021-05-10 11:40:00,464.58,465.49,464.41,465.49,12127.0,459.5454,460.4456,459.3773,460.4456,12127.0
2021-05-10 11:50:00,465.54,465.73,465.04,465.24,9608.0,460.495,460.683,460.0004,460.1983,9608.0
2021-05-10 12:00:00,465.42,466.04,465.18,465.4,12944.0,460.3763,460.9896,460.1389,460.3565,12944.0
2021-05-10 12:10:00,465.43,466.24,465.4,466.13,10998.0,460.3862,461.1874,460.3565,461.0786,10998.0
2021-05-10 12:20:00,466.03,466.59,466.03,466.27,11001.0,460.9797,461.5336,460.9797,461.2171,11001.0
2021-05-10 12:30:00,466.15,466.55,466.15,466.33,7877.0,461.0984,461.4941,461.0984,461.2765,7877.0
2021-05-10 12:40:00,466.09,466.44,465.92,466.13,19777.0,461.0391,461.3853,460.8709,461.0786,19777.0
2021-05-10 12:50:00,466.12,466.31,465.53,465.88,22399.0,461.0687,461.2567,460.4851,460.8313,22399.0
2021-05-10 13:00:00,465.94,465.97,465.46,465.73,11239.0,460.8907,460.9204,460.4159,460.683,11239.0
2021-05-10 13:10:00,465.7,465.9,465.49,465.74,6470.0,460.6533,460.8511,460.4456,460.6929,6470.0
2021-05-10 13:20:00,465.74,465.83,465.27,465.29,13219.0,460.6929,460.7819,460.228,460.2477,13219.0
2021-05-10 13:30:00,465.31,465.39,464.16,464.66,25107.0,460.2675,460.3467,459.13,459.6246,25107.0
2021-05-10 13:40:00,464.75,465.42,464.65,464.82,12156.0,459.7136,460.3763,459.6147,459.7828,12156.0
2021-05-10 13:50:00,464.86,465.25,464.69,464.77,8033.0,459.8224,460.2082,459.6542,459.7334,8033.0
2021-05-10 14:00:00,464.66,464.66,463.73,464.2,58480.0,459.6246,459.6246,458.7046,459.1695,58480.0
2021-05-10 14:10:00,464.18,464.2,463.13,463.36,20812.0,459.1498,459.1695,458.1111,458.3387,20812.0
2021-05-10 14:20:00,463.41,463.54,462.61,463.17,33291.0,458.3881,458.5167,457.5968,458.1507,33291.0
2021-05-10 14:30:00,463.13,463.82,462.79,463.46,21865.0,458.1111,458.7937,457.7748,458.4376,21865.0
2021-05-10 14:40:00,463.46,463.54,462.9,462.97,10846.0,458.4376,458.5167,457.8836,457.9529,10846.0
2021-05-10 14:50:00,463.04,463.13,462.4,463.04,14532.0,458.0221,458.1111,457.3891,458.0221,14532.0
2021-05-10 15:00:00,462.95,463.44,462.79,463.37,21124.0,457.9331,458.4178,457.7748,458.3485,21124.0
2021-05-10 15:10:00,463.31,463.81,462.9,463.08,12847.0,458.2892,458.7838,457.8836,458.0617,12847.0
2021-05-10 15:20:00,463.11,463.35,462.76,463.12,17857.0,458.0914,458.3288,457.7452,458.1013,17857.0
2021-05-10 15:30:00,463.0,463.84,462.94,463.72,22491.0,457.9826,458.8134,457.9232,458.6947,22491.0
2021-05-10 15:40:00,463.78,463.82,463.01,463.27,37689.0,458.7541,458.7937,457.9924,458.2496,37689.0
2021-05-10 15:50:00,463.63,464.06,463.0,463.18,101229.0,458.6057,459.0311,457.9826,458.1606,101229.0
2021-05-11 09:30:00,457.74,459.22,455.71,456.88,116149.0,452.7796,454.2435,450.7716,451.9289,116149.0
2021-05-11 09:40:00,456.87,457.95,456.62,456.64,27075.0,451.919,452.9873,451.6717,451.6915,27075.0
2021-05-11 09:50:00,456.73,457.27,455.5,457.18,38024.0,451.7805,452.3146,450.5638,452.2256,38024.0
2021-05-11 10:00:00,457.44,459.7,457.29,459.7,35971.0,452.4828,454.7183,452.3344,454.7183,35971.0
2021-05-11 10:10:00,459.64,461.25,459.24,460.7,28548.0,454.659,456.2515,454.2633,455.7075,28548.0
2021-05-11 10:20:00,461.06,461.41,457.86,458.22,58395.0,456.0636,456.4098,452.8983,453.2544,58395.0
2021-05-11 10:30:00,458.58,459.34,458.12,458.66,63565.0,453.6105,454.3622,453.1554,453.6896,63565.0
2021-05-11 10:40:00,458.55,459.44,458.1,459.2,28384.0,453.5808,454.4611,453.1357,454.2237,28384.0
2021-05-11 10:50:00,459.22,460.08,458.62,459.66,16509.0,454.2435,455.0942,453.65,454.6787,16509.0
2021-05-11 11:00:00,459.65,460.06,459.02,459.76,21667.0,454.6689,455.0744,454.0457,454.7777,21667.0
2021-05-11 11:10:00,459.61,461.8,459.28,461.54,24518.0,454.6293,456.7956,454.3029,456.5384,24518.0
2021-05-11 11:20:00,461.54,462.65,461.54,462.52,15305.0,456.5384,457.6363,456.5384,457.5078,15305.0
2021-05-11 11:30:00,462.7,463.22,462.31,462.76,9216.0,457.6858,458.2002,457.3,457.7452,9216.0
2021-05-11 11:40:00,462.74,462.84,461.76,462.68,9443.0,457.7254,457.8243,456.756,457.666,9443.0
2021-05-11 11:50:00,462.46,463.5,462.31,463.11,7982.0,457.4484,458.4771,457.3,458.0914,7982.0
2021-05-11 12:00:00,462.92,463.32,462.71,462.86,7747.0,457.9034,458.2991,457.6957,457.8441,7747.0
2021-05-11 12:10:00,462.8,463.3,462.7,463.0,10170.0,457.7847,458.2793,457.6858,457.9826,10170.0
2021-05-11 12:20:00,462.99,463.0,462.22,462.59,7476.0,457.9727,457.9826,457.211,457.577,7476.0
2021-05-11 12:30:00,462.47,462.47,461.77,462.28,5933.0,457.4583,457.4583,456.7659,457.2704,5933.0
2021-05-11 12:40:00,462.15,462.28,461.2,461.39,17633.0,457.1418,457.2704,456.2021,456.39,17633.0
2021-05-11 12:50:00,461.42,461.76,461.08,461.4,14877.0,456.4197,456.756,456.0834,456.3999,14877.0
2021-05-11 13:00:00,461.48,462.18,461.28,462.09,7603.0,456.479,457.1714,456.2812,457.0824,7603.0
2021-05-11 13:10:00,462.01,462.42,461.94,462.2,12702.0,457.0033,457.4088,456.934,457.1912,12702.0
2021-05-11 13:20:00,462.25,463.14,462.08,462.91,13260.0,457.2407,458.121,457.0725,457.8935,13260.0
2021-05-11 13:30:00,462.9,463.08,462.68,462.87,9765.0,457.8836,458.0617,457.666,457.854,9765.0
2021-05-11 13:40:00,462.86,463.44,462.72,462.92,22536.0,457.8441,458.4178,457.7056,457.9034,22536.0
2021-05-11 13:50:00,462.7,462.78,461.71,462.45,8428.0,457.6858,457.7649,456.7065,457.4385,8428.0
2021-05-11 14:00:00,462.47,462.65,461.28,461.28,16608.0,457.4583,457.6363,456.2812,456.2812,16608.0
2021-05-11 14:10:00,461.32,461.36,460.79,460.8,9831.0,456.3208,456.3603,455.7965,455.8064,9831.0
2021-05-11 14:20:00,460.87,463.44,460.79,463.44,15341.0,455.8756,458.4178,455.7965,458.4178,15341.0
2021-05-11 14:30:00,463.3,463.3,461.69,461.91,17348.0,458.2793,458.2793,456.6867,456.9044,17348.0
2021-05-11 14:40:00,461.84,463.49,461.62,463.45,23080.0,456.8351,458.4672,456.6175,458.4277,23080.0
2021-05-11 14:50:00,463.47,463.47,462.58,463.21,12528.0,458.4475,458.4475,457.5671,458.1903,12528.0
2021-05-11 15:00:00,463.25,463.88,463.17,463.21,14415.0,458.2298,458.853,458.1507,458.1903,14415.0
2021-05-11 15:10:00,463.12,463.7,462.69,463.5,26343.0,458.1013,458.675,457.6759,458.4771,26343.0
2021-05-11 15:20:00,463.48,464.02,463.19,463.47,15274.0,458.4574,458.9915,458.1705,458.4475,15274.0
2021-05-11 15:30:00,463.48,463.61,461.65,461.91,31966.0,458.4574,458.5859,456.6472,456.9044,31966.0
2021-05-11 15:40:00,461.93,463.11,461.7,463.11,24387.0,456.9241,458.0914,456.6966,458.0914,24387.0
2021-05-11 15:50:00,463.24,464.14,462.77,464.14,81607.0,458.22,459.1102,457.755,459.1102,81607.0
2021-05-12 09:30:00,457.7,461.61,457.7,460.62,59432.0,452.74,456.6076,452.74,455.6283,59432.0
2021-05-12 09:40:00,460.42,464.0,460.42,462.56,23610.0,455.4305,458.9717,455.4305,457.5473,23610.0
2021-05-12 09:50:00,463.02,463.66,461.05,461.39,9030.0,458.0023,458.6354,456.0537,456.39,9030.0
2021-05-12 10:00:00,461.55,461.77,459.75,460.7,12978.0,456.5483,456.7659,454.7678,455.7075,12978.0
2021-05-12 10:10:00,460.75,460.76,459.45,460.0,14545.0,455.7569,455.7668,454.471,455.0151,14545.0
2021-05-12 10:20:00,460.14,461.53,460.01,460.46,10987.0,455.1535,456.5285,455.025,455.4701,10987.0
2021-05-12 10:30:00,460.3,460.91,459.77,460.17,9350.0,455.3118,455.9152,454.7876,455.1832,9350.0
2021-05-12 10:40:00,460.23,460.54,459.45,459.56,10673.0,455.2426,455.5492,454.471,454.5798,10673.0
2021-05-12 10:50:00,459.65,460.62,459.36,460.22,10165.0,454.6689,455.6283,454.382,455.2327,10165.0
2021-05-12 11:00:00,460.31,460.49,459.16,459.91,22311.0,455.3217,455.4998,454.1842,454.926,22311.0
2021-05-12 11:10:00,459.99,460.2,459.64,460.17,8534.0,455.0052,455.2129,454.659,455.1832,8534.0
2021-05-12 11:20:00,460.08,460.09,458.95,459.41,15538.0,455.0942,455.1041,453.9764,454.4315,15538.0
2021-05-12 11:30:00,459.4,459.97,458.57,459.77,12819.0,454.4216,454.9854,453.6006,454.7876,12819.0
2021-05-12 11:40:00,459.62,459.89,459.06,459.53,13179.0,454.6392,454.9063,454.0852,454.5502,13179.0
2021-05-12 11:50:00,459.52,459.52,458.53,459.24,35973.0,454.5403,454.5403,453.561,454.2633,35973.0
2021-05-12 12:00:00,458.88,460.08,458.72,459.58,14463.0,453.9072,455.0942,453.7489,454.5996,14463.0
2021-05-12 12:10:00,459.49,459.57,458.12,459.0,13102.0,454.5106,454.5897,453.1554,454.0259,13102.0
2021-05-12 12:20:00,458.97,459.86,458.74,459.1,12429.0,453.9962,454.8766,453.7687,454.1248,12429.0
2021-05-12 12:30:00,458.98,459.12,458.48,458.54,41694.0,454.0061,454.1446,453.5115,453.5709,41694.0
2021-05-12 12:40:00,458.21,458.72,457.82,458.34,9425.0,453.2445,453.7489,452.8587,453.3731,9425.0
2021-05-12 12:50:00,458.46,458.95,457.8,458.08,8798.0,453.4918,453.9764,452.8389,453.1159,8798.0
2021-05-12 13:00:00,457.93,458.15,457.3,457.64,14269.0,452.9675,453.1851,452.3443,452.6806,14269.0
2021-05-12 13:10:00,457.64,458.03,457.06,457.14,18965.0,452.6806,453.0664,452.1069,452.1861,18965.0
2021-05-12 13:20:00,457.05,457.11,455.95,456.23,10452.0,452.097,452.1564,451.009,451.2859,10452.0
2021-05-12 13:30:00,456.21,456.42,455.06,455.27,13527.0,451.2661,451.4739,450.1286,450.3363,13527.0
2021-05-12 13:40:00,455.18,455.75,454.91,455.52,33745.0,450.2473,450.8111,449.9802,450.5836,33745.0
2021-05-12 13:50:00,455.8,456.85,455.54,456.68,13991.0,450.8606,451.8992,450.6034,451.731,13991.0
2021-05-12 14:00:00,456.68,457.31,455.83,455.83,10920.0,451.731,452.3542,450.8903,450.8903,10920.0
2021-05-12 14:10:00,455.84,456.34,454.81,455.07,11667.0,450.9001,451.3947,449.8813,450.1385,11667.0
2021-05-12 14:20:00,455.19,456.1,454.48,455.55,40892.0,450.2572,451.1573,449.5549,450.6133,40892.0
2021-05-12 14:30:00,455.53,456.24,455.19,455.92,18662.0,450.5935,451.2958,450.2572,450.9793,18662.0
2021-05-12 14:40:00,455.92,457.51,455.91,457.5,12416.0,450.9793,452.552,450.9694,452.5422,12416.0
2021-05-12 14:50:00,457.6,458.18,457.46,457.46,12247.0,452.6411,453.2148,452.5026,452.5026,12247.0
2021-05-12 15:00:00,457.5,457.5,456.54,456.97,46277.0,452.5422,452.5422,451.5926,452.0179,46277.0
2021-05-12 15:10:00,456.97,457.34,456.85,456.85,29406.0,452.0179,452.3839,451.8992,451.8992,29406.0
2021-05-12 15:20:00,456.98,456.98,456.11,456.71,11460.0,452.0278,452.0278,451.1672,451.7607,11460.0
2021-05-12 15:30:00,456.66,456.79,455.39,455.5,33176.0,451.7113,451.8398,450.455,450.5638,33176.0
2021-05-12 15:40:00,455.64,456.05,454.99,455.36,36537.0,450.7023,451.1079,450.0594,450.4253,36537.0
2021-05-12 15:50:00,455.23,455.23,454.06,454.32,83148.0,450.2968,450.2968,449.1394,449.3966,83148.0
2021-05-13 09:30:00,457.06,458.98,456.48,456.94,26791.0,452.1069,454.0061,451.5332,451.9882,26791.0
2021-05-13 09:40:00,457.15,458.08,455.4,455.71,29727.0,452.1959,453.1159,450.4649,450.7716,29727.0
2021-05-13 09:50:00,455.51,456.73,455.5,455.96,14200.0,450.5737,451.7805,450.5638,451.0188,14200.0
2021-05-13 10:00:00,456.65,457.76,456.21,456.21,6528.0,451.7014,452.7993,451.2661,451.2661,6528.0
2021-05-13 10:10:00,456.17,457.12,456.13,457.0,11796.0,451.2266,452.1663,451.187,452.0476,11796.0
2021-05-13 10:20:00,457.0,457.62,456.62,457.5,26409.0,452.0476,452.6609,451.6717,452.5422,26409.0
2021-05-13 10:30:00,457.59,457.63,456.26,456.28,6796.0,452.6312,452.6707,451.3156,451.3354,6796.0
2021-05-13 10:40:00,456.32,456.87,455.5,456.87,10846.0,451.3749,451.919,450.5638,451.919,10846.0
2021-05-13 10:50:00,457.12,457.56,456.7,457.19,15783.0,452.1663,452.6015,451.7508,452.2355,15783.0
2021-05-13 11:00:00,457.32,457.47,456.56,456.6,13014.0,452.3641,452.5125,451.6123,451.6519,13014.0
2021-05-13 11:10:00,456.7,457.0,455.82,456.71,12657.0,451.7508,452.0476,450.8804,451.7607,12657.0
2021-05-13 11:20:00,456.69,456.75,455.92,456.75,7288.0,451.7409,451.8003,450.9793,451.8003,7288.0
2021-05-13 11:30:00,456.88,457.52,456.7,457.02,9777.0,451.9289,452.5619,451.7508,452.0674,9777.0
2021-05-13 11:40:00,456.86,457.13,456.25,457.0,8358.0,451.9091,452.1762,451.3057,452.0476,8358.0
2021-05-13 11:50:00,457.0,457.41,456.79,457.02,12246.0,452.0476,452.4531,451.8398,452.0674,12246.0
2021-05-13 12:00:00,457.02,457.22,456.67,457.05,9164.0,452.0674,452.2652,451.7211,452.097,9164.0
2021-05-13 12:10:00,457.0,457.14,456.72,456.91,8196.0,452.0476,452.1861,451.7706,451.9585,8196.0
2021-05-13 12:20:00,456.8,457.0,456.31,456.9,6634.0,451.8497,452.0476,451.3651,451.9487,6634.0
2021-05-13 12:30:00,456.85,457.04,456.52,456.76,6303.0,451.8992,452.0871,451.5728,451.8102,6303.0
2021-05-13 12:40:00,456.6,456.75,455.66,455.86,9504.0,451.6519,451.8003,450.7221,450.9199,9504.0
2021-05-13 12:50:00,455.86,455.87,454.0,454.02,15581.0,450.9199,450.9298,449.0801,449.0999,15581.0
2021-05-13 13:00:00,454.0,455.1,453.56,454.89,8729.0,449.0801,450.1682,448.6449,449.9604,8729.0
2021-05-13 13:10:00,454.74,455.24,454.34,454.34,9645.0,449.8121,450.3066,449.4164,449.4164,9645.0
2021-05-13 13:20:00,454.4,455.99,454.29,455.82,9089.0,449.4757,451.0485,449.3669,450.8804,9089.0
2021-05-13 13:30:00,456.05,456.05,454.61,455.19,8359.0,451.1079,451.1079,449.6835,450.2572,8359.0
2021-05-13 13:40:00,455.22,456.18,454.99,455.18,12904.0,450.2869,451.2365,450.0594,450.2473,12904.0
2021-05-13 13:50:00,455.34,455.79,455.1,455.48,11110.0,450.4056,450.8507,450.1682,450.544,11110.0
2021-05-13 14:00:00,455.7,457.99,455.66,457.86,24517.0,450.7617,453.0268,450.7221,452.8983,24517.0
2021-05-13 14:10:00,457.77,458.16,457.07,457.07,22515.0,452.8092,453.195,452.1168,452.1168,22515.0
2021-05-13 14:20:00,457.2,457.59,455.96,456.25,17417.0,452.2454,452.6312,451.0188,451.3057,17417.0
2021-05-13 14:30:00,456.38,457.12,456.27,457.0,16375.0,451.4343,452.1663,451.3255,452.0476,16375.0
2021-05-13 14:40:00,456.95,457.65,456.71,457.61,15991.0,451.9981,452.6905,451.7607,452.651,15991.0
2021-05-13 14:50:00,457.49,457.59,456.87,457.14,8425.0,452.5323,452.6312,451.919,452.1861,8425.0
2021-05-13 15:00:00,457.21,458.07,456.98,458.02,13249.0,452.2553,453.106,452.0278,453.0565,13249.0
2021-05-13 15:10:00,458.02,458.09,457.56,457.58,12818.0,453.0565,453.1258,452.6015,452.6213,12818.0
2021-05-13 15:20:00,457.68,458.01,457.33,457.9,12265.0,452.7202,453.0466,452.374,452.9378,12265.0
2021-05-13 15:30:00,457.98,458.11,457.74,458.05,26524.0,453.017,453.1455,452.7796,453.0862,26524.0
2021-05-13 15:40:00,457.92,458.12,457.59,457.94,31888.0,452.9576,453.1554,452.6312,452.9774,31888.0
2021-05-13 15:50:00,457.84,457.84,456.07,456.25,94578.0,452.8785,452.8785,451.1277,451.3057,94578.0
2021-05-14 09:30:00,457.88,457.88,454.91,456.92,29117.0,452.918,452.918,449.9802,451.9684,29117.0
2021-05-14 09:40:00,457.49,459.65,457.13,458.89,11337.0,452.5323,454.6689,452.1762,453.9171,11337.0
2021-05-14 09:50:00,459.08,459.08,456.54,458.72,8609.0,454.105,454.105,451.5926,453.7489,8609.0
2021-05-14 10:00:00,457.9,458.91,456.61,457.12,30150.0,452.9378,453.9369,451.6618,452.1663,30150.0
2021-05-14 10:10:00,457.23,458.31,456.81,457.62,15390.0,452.2751,453.3434,451.8596,452.6609,15390.0
2021-05-14 10:20:00,457.78,458.12,456.61,456.61,14119.0,452.8191,453.1554,451.6618,451.6618,14119.0
2021-05-14 10:30:00,457.0,458.16,456.61,457.95,27126.0,452.0476,453.195,451.6618,452.9873,27126.0
2021-05-14 10:40:00,458.21,458.3,456.85,457.54,15572.0,453.2445,453.3335,451.8992,452.5817,15572.0
2021-05-14 10:50:00,457.5,459.4,457.28,458.75,14671.0,452.5422,454.4216,452.3245,453.7786,14671.0
2021-05-14 11:00:00,458.86,459.02,458.37,458.53,18573.0,453.8874,454.0457,453.4027,453.561,18573.0
2021-05-14 11:10:00,458.66,461.23,458.37,461.17,29082.0,453.6896,456.2317,453.4027,456.1724,29082.0
2021-05-14 11:20:00,461.25,461.4,460.11,460.23,9812.0,456.2515,456.3999,455.1239,455.2426,9812.0
2021-05-14 11:30:00,460.2,460.3,459.4,459.87,7632.0,455.2129,455.3118,454.4216,454.8865,7632.0
2021-05-14 11:40:00,459.79,459.86,459.4,459.6,6130.0,454.8073,454.8766,454.4216,454.6194,6130.0
2021-05-14 11:50:00,459.43,459.94,458.67,459.91,7140.0,454.4512,454.9557,453.6995,454.926,7140.0
2021-05-14 12:00:00,460.03,460.33,459.67,459.95,9013.0,455.0447,455.3415,454.6886,454.9656,9013.0
2021-05-14 12:10:00,459.84,460.28,459.59,460.11,10537.0,454.8568,455.292,454.6095,455.1239,10537.0
2021-05-14 12:20:00,460.26,460.43,459.68,460.11,5334.0,455.2722,455.4404,454.6985,455.1239,5334.0
2021-05-14 12:30:00,460.2,460.39,459.97,460.05,10784.0,455.2129,455.4008,454.9854,455.0645,10784.0
2021-05-14 12:40:00,460.02,460.34,459.86,460.06,5048.0,455.0348,455.3514,454.8766,455.0744,5048.0
2021-05-14 12:50:00,460.1,460.37,459.9,460.14,4647.0,455.114,455.3811,454.9161,455.1535,4647.0
2021-05-14 13:00:00,460.14,460.32,459.85,460.21,5556.0,455.1535,455.3316,454.8667,455.2228,5556.0
2021-05-14 13:10:00,460.07,460.07,459.48,459.66,13186.0,455.0843,455.0843,454.5007,454.6787,13186.0
2021-05-14 13:20:00,459.57,459.87,459.23,459.76,9590.0,454.5897,454.8865,454.2534,454.7777,9590.0
2021-05-14 13:30:00,459.75,460.18,459.53,460.0,9202.0,454.7678,455.1931,454.5502,455.0151,9202.0
2021-05-14 13:40:00,460.17,460.34,459.62,459.66,12780.0,455.1832,455.3514,454.6392,454.6787,12780.0
2021-05-14 13:50:00,459.63,460.15,459.63,459.9,6607.0,454.6491,455.1634,454.6491,454.9161,6607.0
2021-05-14 14:00:00,459.93,460.31,459.58,459.87,11015.0,454.9458,455.3217,454.5996,454.8865,11015.0
2021-05-14 14:10:00,459.86,459.96,459.47,459.47,4632.0,454.8766,454.9755,454.4908,454.4908,4632.0
2021-05-14 14:20:00,459.34,459.75,459.15,459.15,17065.0,454.3622,454.7678,454.1743,454.1743,17065.0
2021-05-14 14:30:00,459.15,459.37,458.97,459.3,12025.0,454.1743,454.3919,453.9962,454.3226,12025.0
2021-05-14 14:40:00,459.31,459.69,459.25,459.58,9990.0,454.3325,454.7084,454.2732,454.5996,9990.0
2021-05-14 14:50:00,459.51,459.51,459.04,459.05,12540.0,454.5304,454.5304,454.0655,454.0754,12540.0
2021-05-14 15:00:00,459.05,459.64,458.87,459.35,11006.0,454.0754,454.659,453.8973,454.3721,11006.0
2021-05-14 15:10:00,459.41,459.53,459.09,459.46,11117.0,454.4315,454.5502,454.1149,454.4809,11117.0
2021-05-14 15:20:00,459.3,459.37,458.67,459.31,7316.0,454.3226,454.3919,453.6995,454.3325,7316.0
2021-05-14 15:30:00,459.3,459.3,458.35,458.75,21815.0,454.3226,454.3226,453.3829,453.7786,21815.0
2021-05-14 15:40:00,458.81,459.36,458.81,459.26,13411.0,453.838,454.382,453.838,454.2831,13411.0
2021-05-14 15:50:00,458.91,459.62,458.83,459.07,53921.0,453.9369,454.6392,453.8577,454.0951,53921.0
2021-05-17 09:30:00,460.87,461.44,455.44,457.72,44956.0,455.8756,456.4395,450.5045,452.7598,44956.0
2021-05-17 09:40:00,457.9,460.02,457.5,459.09,19748.0,452.9378,455.0348,452.5422,454.1149,19748.0
2021-05-17 09:50:00,459.02,459.2,458.2,458.75,8742.0,454.0457,454.2237,453.2346,453.7786,8742.0
2021-05-17 10:00:00,458.64,458.74,456.84,456.85,11833.0,453.6698,453.7687,451.8893,451.8992,11833.0
2021-05-17 10:10:00,456.25,458.5,456.08,458.29,11109.0,451.3057,453.5313,451.1375,453.3236,11109.0
2021-05-17 10:20:00,458.03,458.03,455.57,455.66,11912.0,453.0664,453.0664,450.6331,450.7221,11912.0
2021-05-17 10:30:00,455.67,455.86,454.93,455.63,10482.0,450.732,450.9199,450.0,450.6924,10482.0
2021-05-17 10:40:00,455.68,455.68,454.59,455.29,13023.0,450.7419,450.7419,449.6637,450.3561,13023.0
2021-05-17 10:50:00,455.07,455.3,454.58,455.02,11168.0,450.1385,450.366,449.6538,450.089,11168.0
2021-05-17 11:00:00,455.02,456.29,455.02,455.43,16834.0,450.089,451.3453,450.089,450.4946,16834.0
2021-05-17 11:10:00,455.18,455.18,454.19,454.41,7565.0,450.2473,450.2473,449.268,449.4856,7565.0
2021-05-17 11:20:00,454.38,455.16,453.89,454.32,11102.0,449.456,450.2275,448.9713,449.3966,11102.0
2021-05-17 11:30:00,454.46,454.5,453.35,453.56,14604.0,449.5351,449.5747,448.4371,448.6449,14604.0
2021-05-17 11:40:00,453.59,454.74,453.59,454.57,6940.0,448.6745,449.8121,448.6745,449.6439,6940.0
2021-05-17 11:50:00,454.58,455.25,454.18,454.94,7355.0,449.6538,450.3165,449.2581,450.0099,7355.0
2021-05-17 12:00:00,454.85,455.18,454.42,455.1,9142.0,449.9209,450.2473,449.4955,450.1682,9142.0
2021-05-17 12:10:00,455.06,455.42,454.95,455.34,10768.0,450.1286,450.4847,450.0198,450.4056,10768.0
2021-05-17 12:20:00,455.43,455.43,454.68,455.1,11675.0,450.4946,450.4946,449.7527,450.1682,11675.0
2021-05-17 12:30:00,455.13,455.5,454.95,455.43,7806.0,450.1978,450.5638,450.0198,450.4946,7806.0
2021-05-17 12:40:00,455.41,455.9,454.88,455.0,7610.0,450.4748,450.9595,449.9505,450.0692,7610.0
2021-05-17 12:50:00,455.18,455.21,454.85,454.98,4764.0,450.2473,450.277,449.9209,450.0495,4764.0
2021-05-17 13:00:00,455.04,455.14,454.08,454.5,8451.0,450.1088,450.2077,449.1592,449.5747,8451.0
2021-05-17 13:10:00,454.42,454.5,453.83,454.17,5645.0,449.4955,449.5747,448.9119,449.2482,5645.0
2021-05-17 13:20:00,454.12,454.12,453.38,453.72,6387.0,449.1988,449.1988,448.4668,448.8031,6387.0
2021-05-17 13:30:00,453.72,453.87,453.27,453.73,5992.0,448.8031,448.9515,448.358,448.813,5992.0
2021-05-17 13:40:00,453.73,453.73,452.2,452.74,15194.0,448.813,448.813,447.2996,447.8337,15194.0
2021-05-17 13:50:00,452.63,452.83,451.82,452.41,11406.0,447.7249,447.9228,446.9237,447.5073,11406.0
2021-05-17 14:00:00,452.28,452.7,452.28,452.52,11166.0,447.3787,447.7942,447.3787,447.6161,11166.0
2021-05-17 14:10:00,452.48,452.73,452.15,452.16,11542.0,447.5766,447.8238,447.2501,447.26,11542.0
2021-05-17 14:20:00,452.2,452.96,451.92,452.73,11413.0,447.2996,448.0514,447.0226,447.8238,11413.0
2021-05-17 14:30:00,452.7,452.79,452.29,452.39,9710.0,447.7942,447.8832,447.3886,447.4875,9710.0
2021-05-17 14:40:00,452.38,452.68,452.22,452.48,7921.0,447.4776,447.7744,447.3194,447.5766,7921.0
2021-05-17 14:50:00,452.67,453.4,452.67,453.37,7670.0,447.7645,448.4866,447.7645,448.4569,7670.0
2021-05-17 15:00:00,453.3,453.96,453.3,453.51,9008.0,448.3877,449.0405,448.3877,448.5954,9008.0
2021-05-17 15:10:00,453.4,453.9,453.32,453.46,6872.0,448.4866,448.9812,448.4075,448.5459,6872.0
2021-05-17 15:20:00,453.34,453.43,452.65,452.73,7774.0,448.4272,448.5163,447.7447,447.8238,7774.0
2021-05-17 15:30:00,452.73,453.21,452.38,452.38,24077.0,447.8238,448.2986,447.4776,447.4776,24077.0
2021-05-17 15:40:00,452.56,453.35,452.43,452.49,30157.0,447.6557,448.4371,447.5271,447.5864,30157.0
2021-05-17 15:50:00,452.59,453.44,452.01,452.82,85644.0,447.6854,448.5262,447.1116,447.9129,85644.0
2021-05-18 09:30:00,450.71,452.31,448.52,451.84,152129.0,445.8257,447.4084,443.6595,446.9435,152129.0
2021-05-18 09:40:00,451.8,452.66,450.98,451.74,47749.0,446.9039,447.7546,446.0928,446.8446,47749.0
2021-05-18 09:50:00,451.32,451.94,450.36,451.59,25979.0,446.4291,447.0424,445.4795,446.6962,25979.0
2021-05-18 10:00:00,451.58,452.74,450.82,450.97,56764.0,446.6863,447.8337,445.9345,446.0829,56764.0
2021-05-18 10:10:00,450.81,453.69,450.81,453.59,78094.0,445.9247,448.7734,445.9247,448.6745,78094.0
2021-05-18 10:20:00,453.77,455.2,453.47,455.2,53874.0,448.8526,450.2671,448.5558,450.2671,53874.0
2021-05-18 10:30:00,455.06,456.26,454.88,455.69,47154.0,450.1286,451.3156,449.9505,450.7518,47154.0
2021-05-18 10:40:00,455.81,456.6,455.64,456.43,21235.0,450.8705,451.6519,450.7023,451.4838,21235.0
2021-05-18 10:50:00,456.48,456.48,454.73,454.73,22635.0,451.5332,451.5332,449.8022,449.8022,22635.0
2021-05-18 11:00:00,454.88,456.38,454.67,455.94,21053.0,449.9505,451.4343,449.7428,450.9991,21053.0
2021-05-18 11:10:00,455.83,457.04,455.79,457.04,14861.0,450.8903,452.0871,450.8507,452.0871,14861.0
2021-05-18 11:20:00,457.12,457.39,456.69,457.15,9134.0,452.1663,452.4333,451.7409,452.1959,9134.0
2021-05-18 11:30:00,457.05,457.34,456.39,456.99,15260.0,452.097,452.3839,451.4442,452.0377,15260.0
2021-05-18 11:40:00,456.91,457.31,456.6,457.31,10496.0,451.9585,452.3542,451.6519,452.3542,10496.0
2021-05-18 11:50:00,457.22,457.22,456.44,456.55,10558.0,452.2652,452.2652,451.4936,451.6024,10558.0
2021-05-18 12:00:00,456.45,457.17,456.45,457.13,9075.0,451.5035,452.2157,451.5035,452.1762,9075.0
2021-05-18 12:10:00,457.08,457.78,456.75,457.19,9486.0,452.1267,452.8191,451.8003,452.2355,9486.0
2021-05-18 12:20:00,457.19,458.37,457.18,458.37,11289.0,452.2355,453.4027,452.2256,453.4027,11289.0
2021-05-18 12:30:00,458.33,458.54,457.79,457.85,10131.0,453.3632,453.5709,452.829,452.8884,10131.0
2021-05-18 12:40:00,458.02,458.02,457.62,457.97,7764.0,453.0565,453.0565,452.6609,453.0071,7764.0
2021-05-18 12:50:00,457.96,457.96,457.54,457.74,4581.0,452.9972,452.9972,452.5817,452.7796,4581.0
2021-05-18 13:00:00,457.83,458.28,457.69,458.09,9077.0,452.8686,453.3137,452.7301,453.1258,9077.0
2021-05-18 13:10:00,458.01,458.61,457.74,458.03,8820.0,453.0466,453.6401,452.7796,453.0664,8820.0
2021-05-18 13:20:00,458.04,458.63,457.88,458.48,12166.0,453.0763,453.6599,452.918,453.5115,12166.0
2021-05-18 13:30:00,458.56,458.86,458.47,458.57,8432.0,453.5907,453.8874,453.5016,453.6006,8432.0
2021-05-18 13:40:00,458.71,459.04,458.04,458.09,11718.0,453.739,454.0655,453.0763,453.1258,11718.0
2021-05-18 13:50:00,458.13,458.32,457.7,458.15,10954.0,453.1653,453.3533,452.74,453.1851,10954.0
2021-05-18 14:00:00,458.2,458.81,458.17,458.18,9931.0,453.2346,453.838,453.2049,453.2148,9931.0
2021-05-18 14:10:00,458.15,458.15,457.24,457.29,9975.0,453.1851,453.1851,452.285,452.3344,9975.0
2021-05-18 14:20:00,457.37,457.79,456.81,456.96,16448.0,452.4136,452.829,451.8596,452.008,16448.0
2021-05-18 14:30:00,457.0,457.08,455.92,456.22,13051.0,452.0476,452.1267,450.9793,451.276,13051.0
2021-05-18 14:40:00,456.23,456.43,455.72,456.31,8040.0,451.2859,451.4838,450.7814,451.3651,8040.0
2021-05-18 14:50:00,456.36,456.61,456.07,456.37,6192.0,451.4145,451.6618,451.1277,451.4244,6192.0
2021-05-18 15:00:00,456.39,456.73,456.3,456.63,9384.0,451.4442,451.7805,451.3552,451.6816,9384.0
2021-05-18 15:10:00,456.8,456.8,456.21,456.63,6150.0,451.8497,451.8497,451.2661,451.6816,6150.0
2021-05-18 15:20:00,456.63,457.3,456.55,457.1,12263.0,451.6816,452.3443,451.6024,452.1465,12263.0
2021-05-18 15:30:00,457.11,457.75,457.03,457.75,18950.0,452.1564,452.7894,452.0772,452.7894,18950.0
2021-05-18 15:40:00,457.9,458.09,456.21,456.53,21218.0,452.9378,453.1258,451.2661,451.5827,21218.0
2021-05-18 15:50:00,456.44,456.65,454.32,454.48,127201.0,451.4936,451.7014,449.3966,449.5549,127201.0
2021-05-19 09:30:00,451.9,453.33,449.58,449.58,48540.0,447.0028,448.4173,444.708,444.708,48540.0
2021-05-19 09:40:00,450.25,453.0,449.83,452.35,25907.0,445.3707,448.0909,444.9553,447.448,25907.0
2021-05-19 09:50:00,451.96,453.19,451.96,452.47,42067.0,447.0622,448.2789,447.0622,447.5667,42067.0
2021-05-19 10:00:00,452.49,452.81,450.31,450.44,13262.0,447.5864,447.903,445.4301,445.5587,13262.0
2021-05-19 10:10:00,450.5,451.12,450.27,450.91,15655.0,445.618,446.2313,445.3905,446.0236,15655.0
2021-05-19 10:20:00,450.9,453.5,450.68,453.33,12875.0,446.0137,448.5855,445.7961,448.4173,12875.0
2021-05-19 10:30:00,453.43,454.16,452.03,452.44,7285.0,448.5163,449.2383,447.1314,447.537,7285.0
2021-05-19 10:40:00,452.05,453.94,450.93,453.93,5282.0,447.1512,449.0207,446.0434,449.0108,5282.0
2021-05-19 10:50:00,454.03,454.55,453.71,454.45,11053.0,449.1098,449.6241,448.7932,449.5252,11053.0
2021-05-19 11:00:00,454.27,454.72,453.34,454.23,13157.0,449.3472,449.7923,448.4272,449.3076,13157.0
2021-05-19 11:10:00,454.07,454.08,452.67,452.68,7385.0,449.1493,449.1592,447.7645,447.7744,7385.0
2021-05-19 11:20:00,452.97,453.67,452.7,453.09,8143.0,448.0612,448.7537,447.7942,448.1799,8143.0
2021-05-19 11:30:00,452.85,453.02,451.97,452.51,10579.0,447.9425,448.1107,447.0721,447.6062,10579.0
2021-05-19 11:40:00,452.64,452.64,451.43,452.2,7202.0,447.7348,447.7348,446.5379,447.2996,7202.0
2021-05-19 11:50:00,452.2,453.05,452.17,452.87,5849.0,447.2996,448.1404,447.2699,447.9623,5849.0
2021-05-19 12:00:00,452.69,454.22,452.69,453.81,6135.0,447.7843,449.2977,447.7843,448.8921,6135.0
2021-05-19 12:10:00,453.79,454.79,453.79,454.37,14522.0,448.8724,449.8615,448.8724,449.4461,14522.0
2021-05-19 12:20:00,454.39,454.72,454.2,454.31,8953.0,449.4659,449.7923,449.2779,449.3867,8953.0
2021-05-19 12:30:00,454.33,454.95,454.33,454.63,4099.0,449.4065,450.0198,449.4065,449.7033,4099.0
2021-05-19 12:40:00,454.64,456.09,454.37,455.68,14721.0,449.7131,451.1474,449.4461,450.7419,14721.0
2021-05-19 12:50:00,455.76,456.31,455.61,456.27,9648.0,450.821,451.3651,450.6726,451.3255,9648.0
2021-05-19 13:00:00,456.15,456.68,455.81,456.25,5764.0,451.2068,451.731,450.8705,451.3057,5764.0
2021-05-19 13:10:00,456.03,457.51,456.01,457.5,12320.0,451.0881,452.552,451.0683,452.5422,12320.0
2021-05-19 13:20:00,457.51,458.01,457.18,458.01,16309.0,452.552,453.0466,452.2256,453.0466,16309.0
2021-05-19 13:30:00,458.13,458.13,456.46,456.55,9226.0,453.1653,453.1653,451.5134,451.6024,9226.0
2021-05-19 13:40:00,456.46,457.38,456.35,456.61,9453.0,451.5134,452.4235,451.4046,451.6618,9453.0
2021-05-19 13:50:00,456.81,456.82,456.24,456.24,9759.0,451.8596,451.8695,451.2958,451.2958,9759.0
2021-05-19 14:00:00,455.79,456.42,454.2,455.66,11141.0,450.8507,451.4739,449.2779,450.7221,11141.0
2021-05-19 14:10:00,455.51,455.51,454.69,454.82,6974.0,450.5737,450.5737,449.7626,449.8912,6974.0
2021-05-19 14:20:00,454.86,457.42,454.86,456.73,7399.0,449.9308,452.463,449.9308,451.7805,7399.0
2021-05-19 14:30:00,456.96,457.04,454.48,454.63,7994.0,452.008,452.0871,449.5549,449.7033,7994.0
2021-05-19 14:40:00,454.7,454.99,454.22,454.39,22621.0,449.7725,450.0594,449.2977,449.4659,22621.0
2021-05-19 14:50:00,454.37,455.13,454.16,454.68,12612.0,449.4461,450.1978,449.2383,449.7527,12612.0
2021-05-19 15:00:00,454.54,455.27,454.15,455.2,6457.0,449.6142,450.3363,449.2285,450.2671,6457.0
2021-05-19 15:10:00,455.1,455.65,454.91,454.98,7617.0,450.1682,450.7122,449.9802,450.0495,7617.0
2021-05-19 15:20:00,455.0,456.03,454.75,455.88,5842.0,450.0692,451.0881,449.822,450.9397,5842.0
2021-05-19 15:30:00,455.72,456.27,455.27,455.83,6803.0,450.7814,451.3255,450.3363,450.8903,6803.0
2021-05-19 15:40:00,455.95,455.95,455.01,455.63,11752.0,451.009,451.009,450.0791,450.6924,11752.0
2021-05-19 15:50:00,455.87,457.3,455.71,457.19,40108.0,450.9298,452.3443,450.7716,452.2355,40108.0
2021-05-20 09:30:00,457.7,462.19,457.7,461.49,40783.0,452.74,457.1813,452.74,456.4889,40783.0
2021-05-20 09:40:00,461.5,462.31,460.5,462.14,15173.0,456.4988,457.3,455.5096,457.1319,15173.0
2021-05-20 09:50:00,462.35,462.35,460.72,461.04,10988.0,457.3396,457.3396,455.7273,456.0438,10988.0
2021-05-20 10:00:00,461.01,462.28,460.9,461.95,8829.0,456.0141,457.2704,455.9053,456.9439,8829.0
2021-05-20 10:10:00,461.6,461.99,460.91,460.91,4545.0,456.5977,456.9835,455.9152,455.9152,4545.0
2021-05-20 10:20:00,461.18,461.92,460.9,460.9,5720.0,456.1823,456.9143,455.9053,455.9053,5720.0
2021-05-20 10:30:00,460.87,461.52,460.67,461.19,7892.0,455.8756,456.5186,455.6778,456.1922,7892.0
2021-05-20 10:40:00,461.27,461.27,460.12,460.45,5571.0,456.2713,456.2713,455.1338,455.4602,5571.0
2021-05-20 10:50:00,460.6,462.47,460.46,461.94,13780.0,455.6086,457.4583,455.4701,456.934,13780.0
2021-05-20 11:00:00,462.08,464.0,461.97,464.0,9036.0,457.0725,458.9717,456.9637,458.9717,9036.0
2021-05-20 11:10:00,463.81,464.41,463.37,463.69,15141.0,458.7838,459.3773,458.3485,458.6651,15141.0
2021-05-20 11:20:00,463.48,464.66,462.78,464.66,8739.0,458.4574,459.6246,457.7649,459.6246,8739.0
2021-05-20 11:30:00,464.58,465.0,463.84,464.36,26191.0,459.5454,459.9609,458.8134,459.3278,26191.0
2021-05-20 11:40:00,464.5,465.78,464.5,465.56,6053.0,459.4663,460.7324,459.4663,460.5148,6053.0
2021-05-20 11:50:00,465.58,465.81,465.0,465.29,10085.0,460.5346,460.7621,459.9609,460.2477,10085.0
2021-05-20 12:00:00,465.3,465.55,464.84,465.48,5040.0,460.2576,460.5049,459.8026,460.4357,5040.0
2021-05-20 12:10:00,465.41,465.45,464.33,464.54,5839.0,460.3664,460.406,459.2981,459.5059,5839.0
2021-05-20 12:20:00,464.56,465.7,464.34,465.28,10176.0,459.5256,460.6533,459.308,460.2378,10176.0
2021-05-20 12:30:00,465.31,465.51,463.6,463.78,8315.0,460.2675,460.4654,458.5761,458.7541,8315.0
2021-05-20 12:40:00,463.72,464.19,463.35,464.19,6686.0,458.6947,459.1597,458.3288,459.1597,6686.0
2021-05-20 12:50:00,464.21,464.48,463.99,464.26,6142.0,459.1794,459.4465,458.9618,459.2289,6142.0
2021-05-20 13:00:00,464.21,465.47,464.21,465.0,4473.0,459.1794,460.4258,459.1794,459.9609,4473.0
2021-05-20 13:10:00,465.0,465.67,464.75,465.67,5572.0,459.9609,460.6236,459.7136,460.6236,5572.0
2021-05-20 13:20:00,465.6,465.81,465.15,465.72,8001.0,460.5544,460.7621,460.1093,460.6731,8001.0
2021-05-20 13:30:00,465.7,466.2,465.3,465.34,14169.0,460.6533,461.1479,460.2576,460.2972,14169.0
2021-05-20 13:40:00,465.14,465.84,465.04,465.81,5808.0,460.0994,460.7918,460.0004,460.7621,5808.0
2021-05-20 13:50:00,465.7,465.79,465.05,465.31,8641.0,460.6533,460.7423,460.0103,460.2675,8641.0
2021-05-20 14:00:00,465.39,465.82,465.24,465.5,7081.0,460.3467,460.772,460.1983,460.4555,7081.0
2021-05-20 14:10:00,465.68,465.68,464.9,465.38,6619.0,460.6335,460.6335,459.862,460.3368,6619.0
2021-05-20 14:20:00,465.5,465.83,465.08,465.82,10680.0,460.4555,460.7819,460.04,460.772,10680.0
2021-05-20 14:30:00,465.87,466.4,465.65,466.22,15887.0,460.8215,461.3457,460.6038,461.1677,15887.0
2021-05-20 14:40:00,466.32,466.68,466.08,466.3,12193.0,461.2666,461.6227,461.0292,461.2468,12193.0
2021-05-20 14:50:00,466.23,466.88,465.83,466.48,9805.0,461.1775,461.8205,460.7819,461.4248,9805.0
2021-05-20 15:00:00,466.47,466.47,465.77,466.38,9349.0,461.4149,461.4149,460.7225,461.3259,9349.0
2021-05-20 15:10:00,466.29,467.03,466.29,466.94,20791.0,461.2369,461.9689,461.2369,461.8799,20791.0
2021-05-20 15:20:00,466.94,467.64,466.87,467.54,12527.0,461.8799,462.5723,461.8106,462.4734,12527.0
2021-05-20 15:30:00,467.53,467.67,467.07,467.12,20509.0,462.4635,462.6019,462.0084,462.0579,20509.0
2021-05-20 15:40:00,467.02,467.13,466.21,466.42,32455.0,461.959,462.0678,461.1578,461.3655,32455.0
2021-05-20 15:50:00,466.18,466.39,465.27,465.29,64406.0,461.1281,461.3358,460.228,460.2477,64406.0
2021-05-21 09:30:00,467.6,471.85,467.6,468.53,89168.0,462.5327,466.7366,462.5327,463.4526,89168.0
2021-05-21 09:40:00,468.53,468.53,466.11,466.82,19485.0,463.4526,463.4526,461.0588,461.7612,19485.0
2021-05-21 09:50:00,466.85,468.92,466.55,468.92,21462.0,461.7908,463.8384,461.4941,463.8384,21462.0
2021-05-21 10:00:00,468.86,469.4,467.96,469.16,27999.0,463.779,464.3132,462.8888,464.0758,27999.0
2021-05-21 10:10:00,469.25,469.99,468.31,469.93,16783.0,464.1648,464.8968,463.235,464.8375,16783.0
2021-05-21 10:20:00,469.94,470.19,468.96,470.19,13722.0,464.8473,465.0946,463.878,465.0946,13722.0
2021-05-21 10:30:00,470.04,470.06,468.16,468.16,39127.0,464.9463,464.966,463.0866,463.0866,39127.0
2021-05-21 10:40:00,468.17,468.84,467.26,467.55,11271.0,463.0965,463.7593,462.1964,462.4832,11271.0
2021-05-21 10:50:00,467.63,468.27,467.14,467.57,5875.0,462.5624,463.1954,462.0777,462.503,5875.0
2021-05-21 11:00:00,467.58,468.23,466.87,467.16,10445.0,462.5129,463.1559,461.8106,462.0975,10445.0
2021-05-21 11:10:00,466.92,467.91,466.9,467.59,7203.0,461.8601,462.8393,461.8403,462.5228,7203.0
2021-05-21 11:20:00,467.58,467.67,466.47,466.51,5677.0,462.5129,462.6019,461.4149,461.4545,5677.0
2021-05-21 11:30:00,466.37,467.28,466.32,466.37,7108.0,461.316,462.2162,461.2666,461.316,7108.0
2021-05-21 11:40:00,466.53,466.55,465.64,465.64,5612.0,461.4743,461.4941,460.5939,460.5939,5612.0
2021-05-21 11:50:00,465.5,465.78,465.36,465.36,5016.0,460.4555,460.7324,460.317,460.317,5016.0
2021-05-21 12:00:00,465.47,466.13,464.69,464.69,10258.0,460.4258,461.0786,459.6542,459.6542,10258.0
2021-05-21 12:10:00,464.78,465.68,464.78,465.12,7040.0,459.7433,460.6335,459.7433,460.0796,7040.0
2021-05-21 12:20:00,464.71,465.07,464.42,465.07,8404.0,459.674,460.0301,459.3872,460.0301,8404.0
2021-05-21 12:30:00,464.94,465.39,464.81,464.94,8936.0,459.9015,460.3467,459.7729,459.9015,8936.0
2021-05-21 12:40:00,464.71,465.11,464.34,464.44,11036.0,459.674,460.0697,459.308,459.4069,11036.0
2021-05-21 12:50:00,464.51,464.51,463.91,464.44,6856.0,459.4762,459.4762,458.8827,459.4069,6856.0
2021-05-21 13:00:00,464.31,464.42,463.99,464.0,11508.0,459.2784,459.3872,458.9618,458.9717,11508.0
2021-05-21 13:10:00,464.0,464.27,463.37,463.42,6616.0,458.9717,459.2388,458.3485,458.398,6616.0
2021-05-21 13:20:00,463.46,463.62,463.2,463.5,7589.0,458.4376,458.5958,458.1804,458.4771,7589.0
2021-05-21 13:30:00,463.32,464.4,463.32,464.0,3521.0,458.2991,459.3674,458.2991,458.9717,3521.0
2021-05-21 13:40:00,464.08,464.64,463.96,464.17,10122.0,459.0508,459.6048,458.9321,459.1399,10122.0
2021-05-21 13:50:00,464.21,464.58,464.0,464.35,8620.0,459.1794,459.5454,458.9717,459.3179,8620.0
2021-05-21 14:00:00,464.25,464.61,463.72,464.61,10415.0,459.219,459.5751,458.6947,459.5751,10415.0
2021-05-21 14:10:00,464.58,464.9,464.43,464.81,9396.0,459.5454,459.862,459.3971,459.7729,9396.0
2021-05-21 14:20:00,464.69,464.69,463.18,463.33,14327.0,459.6542,459.6542,458.1606,458.309,14327.0
2021-05-21 14:30:00,463.19,463.69,462.27,462.55,18594.0,458.1705,458.6651,457.2605,457.5374,18594.0
2021-05-21 14:40:00,462.44,463.42,462.43,463.23,10170.0,457.4286,458.398,457.4187,458.2101,10170.0
2021-05-21 14:50:00,463.37,464.0,463.37,463.91,10723.0,458.3485,458.9717,458.3485,458.8827,10723.0
2021-05-21 15:00:00,463.83,464.06,463.56,463.85,7340.0,458.8036,459.0311,458.5365,458.8233,7340.0
2021-05-21 15:10:00,463.74,464.25,463.74,464.02,7849.0,458.7145,459.219,458.7145,458.9915,7849.0
2021-05-21 15:20:00,463.83,463.9,463.18,463.76,13222.0,458.8036,458.8728,458.1606,458.7343,13222.0
2021-05-21 15:30:00,463.72,463.85,463.26,463.34,12119.0,458.6947,458.8233,458.2397,458.3189,12119.0
2021-05-21 15:40:00,463.22,463.77,462.66,463.77,29719.0,458.2002,458.7442,457.6462,458.7442,29719.0
2021-05-21 15:50:00,463.21,463.56,462.08,462.17,76301.0,458.1903,458.5365,457.0725,457.1615,76301.0
2021-05-24 09:30:00,465.37,465.7,462.74,463.24,31357.0,460.3269,460.6533,457.7254,458.22,31357.0
2021-05-24 09:40:00,463.05,463.33,461.72,462.48,13194.0,458.032,458.309,456.7164,457.4682,13194.0
2021-05-24 09:50:00,462.53,463.66,461.82,462.39,15934.0,457.5176,458.6354,456.8153,457.3792,15934.0
2021-05-24 10:00:00,462.46,463.38,462.15,462.8,10122.0,457.4484,458.3584,457.1418,457.7847,10122.0
2021-05-24 10:10:00,462.87,463.66,462.79,463.21,16280.0,457.854,458.6354,457.7748,458.1903,16280.0
2021-05-24 10:20:00,463.11,463.67,462.92,463.45,15420.0,458.0914,458.6453,457.9034,458.4277,15420.0
2021-05-24 10:30:00,463.44,463.96,463.33,463.89,16731.0,458.4178,458.9321,458.309,458.8629,16731.0
2021-05-24 10:40:00,463.99,465.23,463.99,464.52,10847.0,458.9618,460.1884,458.9618,459.4861,10847.0
2021-05-24 10:50:00,464.62,465.72,464.42,464.52,19966.0,459.585,460.6731,459.3872,459.4861,19966.0
2021-05-24 11:00:00,464.48,465.71,464.28,465.64,6305.0,459.4465,460.6632,459.2487,460.5939,6305.0
2021-05-24 11:10:00,465.7,466.24,464.95,466.16,7850.0,460.6533,461.1874,459.9114,461.1083,7850.0
2021-05-24 11:20:00,466.12,466.27,465.37,466.05,7461.0,461.0687,461.2171,460.3269,460.9995,7461.0
2021-05-24 11:30:00,466.25,466.57,465.93,466.15,7911.0,461.1973,461.5139,460.8808,461.0984,7911.0
2021-05-24 11:40:00,466.02,466.31,465.02,465.33,13986.0,460.9698,461.2567,459.9807,460.2873,13986.0
2021-05-24 11:50:00,465.17,465.35,464.58,464.91,14716.0,460.129,460.3071,459.5454,459.8719,14716.0
2021-05-24 12:00:00,464.86,465.87,464.86,465.39,6433.0,459.8224,460.8215,459.8224,460.3467,6433.0
2021-05-24 12:10:00,465.29,465.29,464.65,464.92,6386.0,460.2477,460.2477,459.6147,459.8817,6386.0
2021-05-24 12:20:00,464.88,465.14,464.09,464.55,7022.0,459.8422,460.0994,459.0607,459.5158,7022.0
2021-05-24 12:30:00,464.47,465.7,464.47,465.54,10499.0,459.4366,460.6533,459.4366,460.495,10499.0
2021-05-24 12:40:00,465.49,465.64,465.11,465.2,5340.0,460.4456,460.5939,460.0697,460.1587,5340.0
2021-05-24 12:50:00,465.13,465.13,464.31,464.68,7174.0,460.0895,460.0895,459.2784,459.6443,7174.0
2021-05-24 13:00:00,464.69,465.48,464.37,464.68,34129.0,459.6542,460.4357,459.3377,459.6443,34129.0
2021-05-24 13:10:00,464.89,465.55,464.09,464.32,67483.0,459.8521,460.5049,459.0607,459.2882,67483.0
2021-05-24 13:20:00,464.0,464.73,463.9,464.05,4820.0,458.9717,459.6938,458.8728,459.0212,4820.0
2021-05-24 13:30:00,464.24,465.01,464.01,464.71,5434.0,459.2091,459.9708,458.9816,459.674,5434.0
2021-05-24 13:40:00,464.78,464.87,464.45,464.72,5012.0,459.7433,459.8323,459.4168,459.6839,5012.0
2021-05-24 13:50:00,464.42,464.42,463.43,464.13,11815.0,459.3872,459.3872,458.4079,459.1003,11815.0
2021-05-24 14:00:00,464.07,464.35,463.91,464.18,4394.0,459.041,459.3179,458.8827,459.1498,4394.0
2021-05-24 14:10:00,464.24,464.35,464.12,464.19,5295.0,459.2091,459.3179,459.0904,459.1597,5295.0
2021-05-24 14:20:00,464.24,464.82,464.03,464.62,13234.0,459.2091,459.7828,459.0014,459.585,13234.0
2021-05-24 14:30:00,464.67,465.11,464.1,464.47,16714.0,459.6345,460.0697,459.0706,459.4366,16714.0
2021-05-24 14:40:00,464.38,464.47,463.63,464.02,6875.0,459.3476,459.4366,458.6057,458.9915,6875.0
2021-05-24 14:50:00,463.95,463.95,463.42,463.61,6106.0,458.9223,458.9223,458.398,458.5859,6106.0
2021-05-24 15:00:00,463.52,464.1,463.52,463.9,5027.0,458.4969,459.0706,458.4969,458.8728,5027.0
2021-05-24 15:10:00,463.89,463.93,463.38,463.93,7966.0,458.8629,458.9025,458.3584,458.9025,7966.0
2021-05-24 15:20:00,464.02,464.02,463.43,463.65,4469.0,458.9915,458.9915,458.4079,458.6255,4469.0
2021-05-24 15:30:00,463.68,464.53,463.36,464.41,14259.0,458.6552,459.496,458.3387,459.3773,14259.0
2021-05-24 15:40:00,464.36,464.53,463.71,463.73,18784.0,459.3278,459.496,458.6849,458.7046,18784.0
2021-05-24 15:50:00,463.69,463.72,462.43,462.64,91474.0,458.6651,458.6947,457.4187,457.6265,91474.0
2021-05-25 09:30:00,465.3,466.43,463.99,464.0,117273.0,460.2576,461.3754,458.9618,458.9717,117273.0
2021-05-25 09:40:00,463.57,463.57,462.16,462.59,26661.0,458.5464,458.5464,457.1517,457.577,26661.0
2021-05-25 09:50:00,462.78,463.85,462.52,463.14,17022.0,457.7649,458.8233,457.5078,458.121,17022.0
2021-05-25 10:00:00,463.32,463.88,463.14,463.35,8309.0,458.2991,458.853,458.121,458.3288,8309.0
2021-05-25 10:10:00,463.18,463.49,462.38,462.42,23030.0,458.1606,458.4672,457.3693,457.4088,23030.0
2021-05-25 10:20:00,462.2,463.63,462.11,463.31,8638.0,457.1912,458.6057,457.1022,458.2892,8638.0
2021-05-25 10:30:00,463.41,463.64,462.93,463.63,17589.0,458.3881,458.6156,457.9133,458.6057,17589.0
2021-05-25 10:40:00,463.56,463.83,463.2,463.3,24083.0,458.5365,458.8036,458.1804,458.2793,24083.0
2021-05-25 10:50:00,463.36,463.43,462.22,463.23,12838.0,458.3387,458.4079,457.211,458.2101,12838.0
2021-05-25 11:00:00,463.23,463.55,462.92,462.93,25141.0,458.2101,458.5266,457.9034,457.9133,25141.0
2021-05-25 11:10:00,462.85,464.15,462.83,464.14,11714.0,457.8342,459.1201,457.8144,459.1102,11714.0
2021-05-25 11:20:00,464.21,464.25,463.49,463.86,18483.0,459.1794,459.219,458.4672,458.8332,18483.0
2021-05-25 11:30:00,463.86,464.26,463.18,463.57,23156.0,458.8332,459.2289,458.1606,458.5464,23156.0
2021-05-25 11:40:00,463.47,464.17,463.47,464.09,33255.0,458.4475,459.1399,458.4475,459.0607,33255.0
2021-05-25 11:50:00,464.02,464.38,463.78,464.26,21782.0,458.9915,459.3476,458.7541,459.2289,21782.0
2021-05-25 12:00:00,464.25,464.62,464.06,464.22,44336.0,459.219,459.585,459.0311,459.1893,44336.0
2021-05-25 12:10:00,464.35,464.57,464.21,464.25,22991.0,459.3179,459.5355,459.1794,459.219,22991.0
2021-05-25 12:20:00,464.27,464.27,463.78,463.94,15681.0,459.2388,459.2388,458.7541,458.9124,15681.0
2021-05-25 12:30:00,464.01,464.39,463.88,464.06,15597.0,458.9816,459.3575,458.853,459.0311,15597.0
2021-05-25 12:40:00,463.98,464.16,463.73,464.12,8552.0,458.9519,459.13,458.7046,459.0904,8552.0
2021-05-25 12:50:00,464.15,464.18,463.93,463.99,10485.0,459.1201,459.1498,458.9025,458.9618,10485.0
2021-05-25 13:00:00,463.99,464.19,462.83,462.98,26072.0,458.9618,459.1597,457.8144,457.9628,26072.0
2021-05-25 13:10:00,462.99,463.86,462.96,463.01,6645.0,457.9727,458.8332,457.943,457.9924,6645.0
2021-05-25 13:20:00,462.89,463.14,462.68,462.94,4679.0,457.8737,458.121,457.666,457.9232,4679.0
2021-05-25 13:30:00,462.97,463.09,462.53,462.67,7462.0,457.9529,458.0716,457.5176,457.6561,7462.0
2021-05-25 13:40:00,462.73,462.73,462.18,462.34,6572.0,457.7155,457.7155,457.1714,457.3297,6572.0
2021-05-25 13:50:00,462.49,462.82,462.1,462.11,6746.0,457.4781,457.8045,457.0923,457.1022,6746.0
2021-05-25 14:00:00,462.23,462.34,461.72,462.04,13226.0,457.2209,457.3297,456.7164,457.033,13226.0
2021-05-25 14:10:00,461.97,462.11,461.57,461.96,9558.0,456.9637,457.1022,456.568,456.9538,9558.0
2021-05-25 14:20:00,462.06,463.1,462.06,462.99,19938.0,457.0527,458.0815,457.0527,457.9727,19938.0
2021-05-25 14:30:00,462.99,463.86,462.96,463.12,11441.0,457.9727,458.8332,457.943,458.1013,11441.0
2021-05-25 14:40:00,463.11,463.41,462.85,462.86,10824.0,458.0914,458.3881,457.8342,457.8441,10824.0
2021-05-25 14:50:00,462.81,463.29,462.43,463.26,8607.0,457.7946,458.2694,457.4187,458.2397,8607.0
2021-05-25 15:00:00,463.15,463.56,463.09,463.15,8390.0,458.1309,458.5365,458.0716,458.1309,8390.0
2021-05-25 15:10:00,463.12,463.31,462.84,463.07,4890.0,458.1013,458.2892,457.8243,458.0518,4890.0
2021-05-25 15:20:00,463.05,463.85,463.05,463.85,7547.0,458.032,458.8233,458.032,458.8233,7547.0
2021-05-25 15:30:00,463.81,464.62,463.68,464.23,21415.0,458.7838,459.585,458.6552,459.1992,21415.0
2021-05-25 15:40:00,464.29,464.29,463.71,463.78,29278.0,459.2586,459.2586,458.6849,458.7541,29278.0
2021-05-25 15:50:00,463.83,464.83,463.6,463.88,88040.0,458.8036,459.7927,458.5761,458.853,88040.0
2021-05-26 09:30:00,462.09,464.5,459.33,459.92,74981.0,457.0824,459.4663,454.3523,454.9359,74981.0
2021-05-26 09:40:00,459.75,460.84,459.02,459.02,55635.0,454.7678,455.846,454.0457,454.0457,55635.0
2021-05-26 09:50:00,458.92,461.88,457.54,457.68,39845.0,453.9468,456.8747,452.5817,452.7202,39845.0
2021-05-26 10:00:00,457.87,459.09,457.25,458.5,35232.0,452.9081,454.1149,452.2949,453.5313,35232.0
2021-05-26 10:10:00,457.96,459.81,457.51,458.88,10375.0,452.9972,454.8271,452.552,453.9072,10375.0
2021-05-26 10:20:00,458.61,459.83,458.61,459.33,20043.0,453.6401,454.8469,453.6401,454.3523,20043.0
2021-05-26 10:30:00,459.31,459.84,457.57,457.77,20811.0,454.3325,454.8568,452.6114,452.8092,20811.0
2021-05-26 10:40:00,457.83,458.8,457.62,458.49,26338.0,452.8686,453.8281,452.6609,453.5214,26338.0
2021-05-26 10:50:00,458.55,459.08,457.38,457.39,21921.0,453.5808,454.105,452.4235,452.4333,21921.0
2021-05-26 11:00:00,457.57,459.6,457.57,459.15,23473.0,452.6114,454.6194,452.6114,454.1743,23473.0
2021-05-26 11:10:00,459.05,459.46,458.68,459.42,20567.0,454.0754,454.4809,453.7094,454.4413,20567.0
2021-05-26 11:20:00,459.34,459.75,458.64,459.37,21695.0,454.3622,454.7678,453.6698,454.3919,21695.0
2021-05-26 11:30:00,459.41,460.22,458.68,458.81,10192.0,454.4315,455.2327,453.7094,453.838,10192.0
2021-05-26 11:40:00,458.82,459.23,458.69,459.0,14631.0,453.8479,454.2534,453.7193,454.0259,14631.0
2021-05-26 11:50:00,459.05,459.97,459.05,459.5,26071.0,454.0754,454.9854,454.0754,454.5205,26071.0
2021-05-26 12:00:00,459.46,460.03,459.2,459.3,19729.0,454.4809,455.0447,454.2237,454.3226,19729.0
2021-05-26 12:10:00,459.37,459.38,458.45,458.99,17586.0,454.3919,454.4018,453.4819,454.016,17586.0
2021-05-26 12:20:00,458.88,459.15,458.38,458.72,16519.0,453.9072,454.1743,453.4126,453.7489,16519.0
2021-05-26 12:30:00,458.61,459.33,458.6,459.19,14975.0,453.6401,454.3523,453.6302,454.2138,14975.0
2021-05-26 12:40:00,459.09,459.8,458.95,459.65,12123.0,454.1149,454.8172,453.9764,454.6689,12123.0
2021-05-26 12:50:00,459.59,459.59,458.59,459.21,24980.0,454.6095,454.6095,453.6203,454.2336,24980.0
2021-05-26 13:00:00,459.26,459.26,458.5,459.26,37032.0,454.2831,454.2831,453.5313,454.2831,37032.0
2021-05-26 13:10:00,459.3,459.49,459.1,459.38,9952.0,454.3226,454.5106,454.1248,454.4018,9952.0
2021-05-26 13:20:00,459.49,459.5,459.01,459.04,9670.0,454.5106,454.5205,454.0358,454.0655,9670.0
2021-05-26 13:30:00,459.07,459.15,458.45,458.87,25653.0,454.0951,454.1743,453.4819,453.8973,25653.0
2021-05-26 13:40:00,459.0,459.35,458.78,459.02,10974.0,454.0259,454.3721,453.8083,454.0457,10974.0
2021-05-26 13:50:00,459.1,459.51,458.94,459.21,12865.0,454.1248,454.5304,453.9665,454.2336,12865.0
2021-05-26 14:00:00,459.16,459.25,458.83,459.21,14757.0,454.1842,454.2732,453.8577,454.2336,14757.0
2021-05-26 14:10:00,459.24,459.69,459.12,459.65,10900.0,454.2633,454.7084,454.1446,454.6689,10900.0
2021-05-26 14:20:00,459.61,459.93,459.06,459.79,10829.0,454.6293,454.9458,454.0852,454.8073,10829.0
2021-05-26 14:30:00,459.82,459.82,458.83,458.83,17315.0,454.837,454.837,453.8577,453.8577,17315.0
2021-05-26 14:40:00,458.86,459.26,458.62,458.71,19510.0,453.8874,454.2831,453.65,453.739,19510.0
2021-05-26 14:50:00,458.77,459.07,458.28,458.52,40443.0,453.7984,454.0951,453.3137,453.5511,40443.0
2021-05-26 15:00:00,458.48,459.6,458.47,459.35,11396.0,453.5115,454.6194,453.5016,454.3721,11396.0
2021-05-26 15:10:00,459.35,460.0,459.2,459.65,18671.0,454.3721,455.0151,454.2237,454.6689,18671.0
2021-05-26 15:20:00,459.63,459.95,459.42,459.54,11007.0,454.6491,454.9656,454.4413,454.56,11007.0
2021-05-26 15:30:00,459.66,459.75,459.0,459.31,17830.0,454.6787,454.7678,454.0259,454.3325,17830.0
2021-05-26 15:40:00,459.31,459.85,459.02,459.08,29198.0,454.3325,454.8667,454.0457,454.105,29198.0
2021-05-26 15:50:00,459.01,459.96,458.93,459.95,63020.0,454.0358,454.9755,453.9567,454.9656,63020.0
2021-05-27 09:30:00,459.67,461.93,457.02,461.22,53847.0,454.6886,456.9241,452.0674,456.2218,53847.0
2021-05-27 09:40:00,461.39,462.87,460.23,461.31,21715.0,456.39,457.854,455.2426,456.3109,21715.0
2021-05-27 09:50:00,461.14,461.14,460.0,460.74,20254.0,456.1427,456.1427,455.0151,455.747,20254.0
2021-05-27 10:00:00,460.66,462.54,460.51,461.08,20543.0,455.6679,457.5275,455.5195,456.0834,20543.0
2021-05-27 10:10:00,461.13,463.45,461.13,462.92,19024.0,456.1328,458.4277,456.1328,457.9034,19024.0
2021-05-27 10:20:00,462.82,463.75,462.51,463.52,15806.0,457.8045,458.7244,457.4979,458.4969,15806.0
2021-05-27 10:30:00,463.37,466.4,462.94,466.05,32002.0,458.3485,461.3457,457.9232,460.9995,32002.0
2021-05-27 10:40:00,466.05,466.99,465.83,466.46,23743.0,460.9995,461.9293,460.7819,461.4051,23743.0
2021-05-27 10:50:00,466.46,466.46,464.75,465.8,32685.0,461.4051,461.4051,459.7136,460.7522,32685.0
2021-05-27 11:00:00,465.81,466.18,465.2,466.16,13431.0,460.7621,461.1281,460.1587,461.1083,13431.0
2021-05-27 11:10:00,466.1,466.94,465.16,465.31,76324.0,461.049,461.8799,460.1191,460.2675,76324.0
2021-05-27 11:20:00,465.29,465.62,464.5,464.5,20354.0,460.2477,460.5742,459.4663,459.4663,20354.0
2021-05-27 11:30:00,464.29,466.5,464.28,466.5,18653.0,459.2586,461.4446,459.2487,461.4446,18653.0
2021-05-27 11:40:00,466.5,467.03,465.92,466.29,33667.0,461.4446,461.9689,460.8709,461.2369,33667.0
2021-05-27 11:50:00,466.31,467.0,466.12,466.62,12267.0,461.2567,461.9392,461.0687,461.5633,12267.0
2021-05-27 12:00:00,466.44,467.0,465.89,466.88,20148.0,461.3853,461.9392,460.8412,461.8205,20148.0
2021-05-27 12:10:00,466.91,467.5,466.62,467.25,16425.0,461.8502,462.4338,461.5633,462.1865,16425.0
2021-05-27 12:20:00,467.28,467.87,467.11,467.37,18055.0,462.2162,462.7998,462.048,462.3052,18055.0
2021-05-27 12:30:00,467.53,468.26,467.22,468.05,13666.0,462.4635,463.1856,462.1568,462.9778,13666.0
2021-05-27 12:40:00,468.24,468.34,467.66,467.89,12858.0,463.1658,463.2647,462.5921,462.8196,12858.0
2021-05-27 12:50:00,467.95,468.26,467.61,467.8,11913.0,462.8789,463.1856,462.5426,462.7305,11913.0
2021-05-27 13:00:00,467.82,468.28,467.24,467.48,12674.0,462.7503,463.2053,462.1766,462.414,12674.0
2021-05-27 13:10:00,467.49,467.91,467.33,467.62,12042.0,462.4239,462.8393,462.2656,462.5525,12042.0
2021-05-27 13:20:00,467.48,467.95,466.99,467.23,7973.0,462.414,462.8789,461.9293,462.1667,7973.0
2021-05-27 13:30:00,467.13,467.63,466.63,466.89,16149.0,462.0678,462.5624,461.5732,461.8304,16149.0
2021-05-27 13:40:00,467.05,467.47,466.61,466.92,14018.0,461.9887,462.4041,461.5534,461.8601,14018.0
2021-05-27 13:50:00,466.96,467.7,466.5,466.81,12760.0,461.8996,462.6316,461.4446,461.7513,12760.0
2021-05-27 14:00:00,466.81,467.05,465.73,465.93,20462.0,461.7513,461.9887,460.683,460.8808,20462.0
2021-05-27 14:10:00,465.89,466.78,465.88,466.41,12012.0,460.8412,461.7216,460.8313,461.3556,12012.0
2021-05-27 14:20:00,466.41,467.19,466.3,467.19,22219.0,461.3556,462.1271,461.2468,462.1271,22219.0
2021-05-27 14:30:00,467.08,467.63,466.83,466.9,27531.0,462.0183,462.5624,461.771,461.8403,27531.0
2021-05-27 14:40:00,467.0,467.34,466.25,466.34,15625.0,461.9392,462.2755,461.1973,461.2864,15625.0
2021-05-27 14:50:00,466.48,466.62,465.85,466.02,17273.0,461.4248,461.5633,460.8017,460.9698,17273.0
2021-05-27 15:00:00,466.08,466.44,465.66,466.16,13475.0,461.0292,461.3853,460.6137,461.1083,13475.0
2021-05-27 15:10:00,466.15,466.57,465.8,466.03,23828.0,461.0984,461.5139,460.7522,460.9797,23828.0
2021-05-27 15:20:00,465.99,466.33,465.76,466.32,16116.0,460.9402,461.2765,460.7126,461.2666,16116.0
2021-05-27 15:30:00,466.43,466.43,465.09,465.8,25356.0,461.3754,461.3754,460.0499,460.7522,25356.0
2021-05-27 15:40:00,465.8,466.38,465.38,465.62,49375.0,460.7522,461.3259,460.3368,460.5742,49375.0
2021-05-27 15:50:00,465.81,472.64,465.61,470.87,501025.0,460.7621,467.5181,460.5643,465.7673,501025.0
2021-05-28 09:30:00,471.74,477.72,471.36,474.32,69020.0,466.6278,472.543,466.252,469.1799,69020.0
2021-05-28 09:40:00,474.59,475.35,472.55,474.93,39236.0,469.447,470.1987,467.4291,469.7833,39236.0
2021-05-28 09:50:00,474.8,477.45,474.01,477.45,28425.0,469.6547,472.276,468.8732,472.276,28425.0
2021-05-28 10:00:00,477.96,479.69,477.0,479.58,34954.0,472.7804,474.4917,471.8308,474.3829,34954.0
2021-05-28 10:10:00,479.76,480.69,476.57,476.67,39991.0,474.5609,475.4808,471.4055,471.5044,39991.0
2021-05-28 10:20:00,476.44,477.09,475.85,476.07,17719.0,471.2769,471.9199,470.6933,470.9109,17719.0
2021-05-28 10:30:00,476.25,476.45,474.25,475.03,21217.0,471.089,471.2868,469.1106,469.8822,21217.0
2021-05-28 10:40:00,475.03,475.05,473.86,473.87,20422.0,469.8822,469.902,468.7249,468.7348,20422.0
2021-05-28 10:50:00,473.98,474.78,472.51,472.51,46277.0,468.8436,469.6349,467.3895,467.3895,46277.0
2021-05-28 11:00:00,472.58,475.02,472.4,473.56,31628.0,467.4587,469.8723,467.2807,468.4281,31628.0
2021-05-28 11:10:00,473.81,474.07,473.4,473.72,17841.0,468.6754,468.9326,468.2698,468.5864,17841.0
2021-05-28 11:20:00,473.79,473.88,472.51,472.72,43180.0,468.6556,468.7446,467.3895,467.5972,43180.0
2021-05-28 11:30:00,472.71,473.7,472.53,473.15,10173.0,467.5873,468.5666,467.4093,468.0226,10173.0
2021-05-28 11:40:00,473.16,473.91,473.15,473.91,12995.0,468.0325,468.7743,468.0226,468.7743,12995.0
2021-05-28 11:50:00,473.99,474.5,473.58,473.77,11508.0,468.8535,469.3579,468.4479,468.6358,11508.0
2021-05-28 12:00:00,473.74,473.92,472.92,473.26,10776.0,468.6062,468.7842,467.7951,468.1314,10776.0
2021-05-28 12:10:00,473.11,473.74,472.98,473.47,12848.0,467.983,468.6062,467.8544,468.3391,12848.0
2021-05-28 12:20:00,473.61,473.69,472.55,472.92,15363.0,468.4776,468.5567,467.4291,467.7951,15363.0
2021-05-28 12:30:00,472.9,473.56,472.38,473.5,20486.0,467.7753,468.4281,467.2609,468.3688,20486.0
2021-05-28 12:40:00,473.42,473.42,471.59,471.6,13458.0,468.2896,468.2896,466.4795,466.4894,13458.0
2021-05-28 12:50:00,471.72,472.2,471.09,472.17,12051.0,466.6081,467.0829,465.9849,467.0532,12051.0
2021-05-28 13:00:00,472.23,472.42,470.73,471.45,19033.0,467.1125,467.3005,465.6288,466.341,19033.0
2021-05-28 13:10:00,471.34,471.73,470.78,471.42,14898.0,466.2322,466.6179,465.6782,466.3113,14898.0
2021-05-28 13:20:00,471.58,471.64,470.7,470.7,13746.0,466.4696,466.5289,465.5991,465.5991,13746.0
2021-05-28 13:30:00,470.7,471.66,470.7,470.99,12086.0,465.5991,466.5487,465.5991,465.886,12086.0
2021-05-28 13:40:00,471.11,471.11,469.85,470.18,8284.0,466.0047,466.0047,464.7583,465.0847,8284.0
2021-05-28 13:50:00,470.22,470.64,470.01,470.31,7429.0,465.1243,465.5398,464.9166,465.2133,7429.0
2021-05-28 14:00:00,470.37,470.6,469.66,469.77,9344.0,465.2727,465.5002,464.5704,464.6792,9344.0
2021-05-28 14:10:00,469.87,470.5,469.86,470.45,9012.0,464.7781,465.4013,464.7682,465.3518,9012.0
2021-05-28 14:20:00,470.37,471.11,470.31,471.11,8189.0,465.2727,466.0047,465.2133,466.0047,8189.0
2021-05-28 14:30:00,470.9,471.02,469.86,469.97,7889.0,465.7969,465.9156,464.7682,464.877,7889.0
2021-05-28 14:40:00,470.12,470.87,469.89,470.64,7823.0,465.0254,465.7673,464.7979,465.5398,7823.0
2021-05-28 14:50:00,470.81,471.13,470.28,470.49,11070.0,465.7079,466.0244,465.1837,465.3914,11070.0
2021-05-28 15:00:00,470.54,470.76,470.36,470.69,10602.0,465.4408,465.6585,465.2628,465.5892,10602.0
2021-05-28 15:10:00,470.84,471.07,470.2,470.71,16174.0,465.7376,465.9651,465.1045,465.609,16174.0
2021-05-28 15:20:00,470.61,470.82,470.33,470.58,11045.0,465.5101,465.7178,465.2331,465.4804,11045.0
2021-05-28 15:30:00,470.65,470.9,470.2,470.2,20025.0,465.5497,465.7969,465.1045,465.1045,20025.0
2021-05-28 15:40:00,470.2,470.8,469.87,470.79,30239.0,465.1045,465.698,464.7781,465.6881,30239.0
2021-05-28 15:50:00,470.83,470.93,469.41,469.78,127137.0,465.7277,465.8266,464.3231,464.6891,127137.0
2021-06-01 09:30:00,467.0,470.91,460.23,461.31,195340.0,461.9392,465.8068,455.2426,456.3109,195340.0
2021-06-01 09:40:00,461.17,461.71,458.34,460.44,51349.0,456.1724,456.7065,453.3731,455.4503,51349.0
2021-06-01 09:50:00,460.6,461.46,455.34,455.91,124673.0,455.6086,456.4592,450.4056,450.9694,124673.0
2021-06-01 10:00:00,455.5,456.09,452.0,454.36,159311.0,450.5638,451.1474,447.1018,449.4362,159311.0
2021-06-01 10:10:00,454.63,454.7,451.35,453.7,163007.0,449.7033,449.7725,446.4588,448.7833,163007.0
2021-06-01 10:20:00,453.39,453.95,451.39,453.01,155524.0,448.4767,449.0306,446.4984,448.1008,155524.0
2021-06-01 10:30:00,452.28,454.49,451.53,454.25,63668.0,447.3787,449.5648,446.6369,449.3274,63668.0
2021-06-01 10:40:00,454.28,457.48,454.03,456.43,41488.0,449.357,452.5224,449.1098,451.4838,41488.0
2021-06-01 10:50:00,456.31,457.95,455.61,456.86,54198.0,451.3651,452.9873,450.6726,451.9091,54198.0
2021-06-01 11:00:00,456.14,456.54,454.0,454.33,27713.0,451.1969,451.5926,449.0801,449.4065,27713.0
2021-06-01 11:10:00,454.33,454.69,453.54,453.85,50079.0,449.4065,449.7626,448.6251,448.9317,50079.0
2021-06-01 11:20:00,454.17,456.19,453.7,453.7,64940.0,449.2482,451.2464,448.7833,448.7833,64940.0
2021-06-01 11:30:00,453.97,454.11,452.22,452.66,114152.0,449.0504,449.1889,447.3194,447.7546,114152.0
2021-06-01 11:40:00,452.66,454.04,451.97,452.04,87435.0,447.7546,449.1197,447.0721,447.1413,87435.0
2021-06-01 11:50:00,452.38,452.38,451.1,451.26,28127.0,447.4776,447.4776,446.2115,446.3698,28127.0
2021-06-01 12:00:00,451.36,451.49,450.25,450.76,55329.0,446.4687,446.5973,445.3707,445.8752,55329.0
2021-06-01 12:10:00,450.7,450.98,449.44,450.1,88649.0,445.8158,446.0928,444.5695,445.2223,88649.0
2021-06-01 12:20:00,449.96,451.09,449.53,450.13,218436.0,445.0839,446.2016,444.6585,445.252,218436.0
2021-06-01 12:30:00,449.96,451.21,449.75,450.19,55160.0,445.0839,446.3203,444.8761,445.3114,55160.0
2021-06-01 12:40:00,449.99,450.6,449.46,449.62,19419.0,445.1135,445.7169,444.5893,444.7475,19419.0
2021-06-01 12:50:00,449.5,449.76,448.17,449.52,384023.0,444.6288,444.886,443.3133,444.6486,384023.0
2021-06-01 13:00:00,449.76,450.56,447.55,448.26,54010.0,444.886,445.6774,442.7,443.4023,54010.0
2021-06-01 13:10:00,448.36,448.61,446.69,446.85,42210.0,443.5012,443.7485,441.8493,442.0076,42210.0
2021-06-01 13:20:00,447.01,448.01,446.31,447.23,45419.0,442.1658,443.155,441.4734,442.3834,45419.0
2021-06-01 13:30:00,447.23,450.0,446.95,449.84,41641.0,442.3834,445.1234,442.1065,444.9652,41641.0
2021-06-01 13:40:00,449.84,450.0,449.08,449.81,29357.0,444.9652,445.1234,444.2134,444.9355,29357.0
2021-06-01 13:50:00,449.89,450.0,448.84,449.31,23155.0,445.0146,445.1234,443.976,444.4409,23155.0
2021-06-01 14:00:00,449.21,449.54,447.71,448.06,55048.0,444.342,444.6684,442.8582,443.2045,55048.0
2021-06-01 14:10:00,448.01,449.41,447.27,449.23,84024.0,443.155,444.5398,442.423,444.3618,84024.0
2021-06-01 14:20:00,449.06,449.79,448.44,448.87,28324.0,444.1936,444.9157,443.5803,444.0057,28324.0
2021-06-01 14:30:00,448.79,449.47,448.46,449.08,26852.0,443.9265,444.5992,443.6001,444.2134,26852.0
2021-06-01 14:40:00,449.16,449.3,448.51,448.63,13229.0,444.2925,444.431,443.6496,443.7683,13229.0
2021-06-01 14:50:00,448.89,449.64,448.5,448.89,34339.0,444.0255,444.7673,443.6397,444.0255,34339.0
2021-06-01 15:00:00,448.94,449.03,447.95,448.16,28985.0,444.0749,444.1639,443.0956,443.3034,28985.0
2021-06-01 15:10:00,448.23,448.41,447.6,448.41,46388.0,443.3726,443.5507,442.7494,443.5507,46388.0
2021-06-01 15:20:00,448.47,448.7,447.82,448.02,56075.0,443.61,443.8375,442.9671,443.1649,56075.0
2021-06-01 15:30:00,447.95,448.45,447.53,447.92,53065.0,443.0956,443.5902,442.6802,443.066,53065.0
2021-06-01 15:40:00,447.85,448.3,447.33,447.91,96373.0,442.9967,443.4419,442.4824,443.0561,96373.0
2021-06-01 15:50:00,447.82,448.1,446.84,447.31,272375.0,442.9671,443.244,441.9977,442.4626,272375.0
2021-06-02 09:30:00,447.75,450.49,446.53,448.68,119202.0,442.8978,445.6081,441.691,443.8177,119202.0
2021-06-02 09:40:00,448.54,449.62,448.19,448.99,46254.0,443.6793,444.7475,443.333,444.1244,46254.0
2021-06-02 09:50:00,448.81,449.62,448.36,448.65,45705.0,443.9463,444.7475,443.5012,443.7881,45705.0
2021-06-02 10:00:00,448.57,450.96,448.47,450.96,25010.0,443.7089,446.073,443.61,446.073,25010.0
2021-06-02 10:10:00,450.96,451.23,449.19,449.67,43672.0,446.073,446.3401,444.3222,444.797,43672.0
2021-06-02 10:20:00,449.1,450.28,449.1,450.08,28685.0,444.2332,445.4004,444.2332,445.2026,28685.0
2021-06-02 10:30:00,450.06,450.62,449.69,450.07,75030.0,445.1828,445.7367,444.8168,445.1927,75030.0
2021-06-02 10:40:00,450.0,451.14,449.75,450.0,16670.0,445.1234,446.2511,444.8761,445.1234,16670.0
2021-06-02 10:50:00,449.91,450.33,449.5,450.26,31646.0,445.0344,445.4499,444.6288,445.3806,31646.0
2021-06-02 11:00:00,450.26,450.75,449.18,450.06,17675.0,445.3806,445.8653,444.3123,445.1828,17675.0
2021-06-02 11:10:00,449.82,450.25,449.72,450.01,17850.0,444.9454,445.3707,444.8465,445.1333,17850.0
2021-06-02 11:20:00,449.89,450.13,449.7,450.0,17762.0,445.0146,445.252,444.8267,445.1234,17762.0
2021-06-02 11:30:00,449.98,450.61,449.97,450.54,12083.0,445.1036,445.7268,445.0938,445.6576,12083.0
2021-06-02 11:40:00,450.59,451.11,450.42,450.95,10075.0,445.707,446.2214,445.5389,446.0631,10075.0
2021-06-02 11:50:00,450.88,451.25,450.66,451.14,20804.0,445.9939,446.3599,445.7763,446.2511,20804.0
2021-06-02 12:00:00,451.14,451.25,450.76,451.01,11830.0,446.2511,446.3599,445.8752,446.1225,11830.0
2021-06-02 12:10:00,451.13,452.48,450.97,451.61,14931.0,446.2412,447.5766,446.0829,446.716,14931.0
2021-06-02 12:20:00,451.71,452.0,451.11,451.62,14517.0,446.8149,447.1018,446.2214,446.7259,14517.0
2021-06-02 12:30:00,451.48,452.0,450.83,450.94,15497.0,446.5874,447.1018,445.9444,446.0532,15497.0
2021-06-02 12:40:00,451.08,451.13,450.68,450.88,15540.0,446.1917,446.2412,445.7961,445.9939,15540.0
2021-06-02 12:50:00,450.88,451.27,450.66,450.92,12268.0,445.9939,446.3797,445.7763,446.0335,12268.0
2021-06-02 13:00:00,450.81,452.0,450.8,451.85,27739.0,445.9247,447.1018,445.9148,446.9534,27739.0
2021-06-02 13:10:00,451.85,451.97,451.21,451.24,12409.0,446.9534,447.0721,446.3203,446.35,12409.0
2021-06-02 13:20:00,451.1,451.32,450.82,451.16,14302.0,446.2115,446.4291,445.9345,446.2709,14302.0
2021-06-02 13:30:00,451.23,451.47,450.84,451.01,16129.0,446.3401,446.5775,445.9543,446.1225,16129.0
2021-06-02 13:40:00,451.12,451.35,450.76,451.06,33725.0,446.2313,446.4588,445.8752,446.1719,33725.0
2021-06-02 13:50:00,451.0,451.97,451.0,451.49,14350.0,446.1126,447.0721,446.1126,446.5973,14350.0
2021-06-02 14:00:00,451.58,451.59,450.76,450.84,11677.0,446.6863,446.6962,445.8752,445.9543,11677.0
2021-06-02 14:10:00,450.88,451.08,450.23,450.37,38595.0,445.9939,446.1917,445.3509,445.4894,38595.0
2021-06-02 14:20:00,450.31,450.44,449.26,449.44,17560.0,445.4301,445.5587,444.3915,444.5695,17560.0
2021-06-02 14:30:00,449.44,449.92,449.11,449.83,26127.0,444.5695,445.0443,444.2431,444.9553,26127.0
2021-06-02 14:40:00,449.9,450.25,449.37,449.82,13648.0,445.0245,445.3707,444.5003,444.9454,13648.0
2021-06-02 14:50:00,449.89,449.91,449.29,449.58,14806.0,445.0146,445.0344,444.4211,444.708,14806.0
2021-06-02 15:00:00,449.5,449.5,448.47,449.04,49082.0,444.6288,444.6288,443.61,444.1738,49082.0
2021-06-02 15:10:00,449.15,449.41,448.92,448.99,15440.0,444.2826,444.5398,444.0551,444.1244,15440.0
2021-06-02 15:20:00,449.03,449.64,448.63,448.82,16437.0,444.1639,444.7673,443.7683,443.9562,16437.0
2021-06-02 15:30:00,448.83,449.35,448.47,448.97,36951.0,443.9661,444.4805,443.61,444.1046,36951.0
2021-06-02 15:40:00,449.0,449.79,448.52,448.61,57018.0,444.1343,444.9157,443.6595,443.7485,57018.0
2021-06-02 15:50:00,448.63,449.52,448.2,449.51,186735.0,443.7683,444.6486,443.3429,444.6387,186735.0
2021-06-03 09:30:00,447.58,451.49,447.58,449.2,70977.0,442.7297,446.5973,442.7297,444.3321,70977.0
2021-06-03 09:40:00,448.88,448.88,444.52,445.0,41347.0,444.0156,444.0156,439.7028,440.1776,41347.0
2021-06-03 09:50:00,445.0,446.11,445.0,445.79,12053.0,440.1776,441.2756,440.1776,440.9591,12053.0
2021-06-03 10:00:00,446.08,447.1,445.99,446.44,22457.0,441.2459,442.2549,441.1569,441.602,22457.0
2021-06-03 10:10:00,446.44,447.3,446.17,447.3,18658.0,441.602,442.4527,441.3349,442.4527,18658.0
2021-06-03 10:20:00,447.37,447.8,445.69,446.08,24840.0,442.5219,442.9473,440.8601,441.2459,24840.0
2021-06-03 10:30:00,446.13,446.13,444.59,444.6,19796.0,441.2954,441.2954,439.7721,439.7819,19796.0
2021-06-03 10:40:00,444.56,445.63,444.0,444.93,26028.0,439.7424,440.8008,439.1885,440.1084,26028.0
2021-06-03 10:50:00,445.29,447.14,444.93,446.92,12639.0,440.4645,442.2944,440.1084,442.0768,12639.0
2021-06-03 11:00:00,447.0,448.13,446.76,447.39,15842.0,442.1559,443.2737,441.9185,442.5417,15842.0
2021-06-03 11:10:00,447.36,447.36,446.63,447.09,15131.0,442.512,442.512,441.79,442.245,15131.0
2021-06-03 11:20:00,447.17,447.55,446.61,446.81,27612.0,442.3241,442.7,441.7702,441.968,27612.0
2021-06-03 11:30:00,446.73,447.19,446.5,446.62,19003.0,441.8889,442.3439,441.6614,441.7801,19003.0
2021-06-03 11:40:00,446.84,447.14,446.5,446.63,22522.0,441.9977,442.2944,441.6614,441.79,22522.0
2021-06-03 11:50:00,446.64,446.64,445.9,445.93,46587.0,441.7998,441.7998,441.0679,441.0975,46587.0
2021-06-03 12:00:00,446.06,446.19,445.17,445.44,30610.0,441.2261,441.3547,440.3458,440.6128,30610.0
2021-06-03 12:10:00,445.55,445.58,445.07,445.2,24582.0,440.7217,440.7513,440.2469,440.3754,24582.0
2021-06-03 12:20:00,445.27,445.27,444.72,445.16,30778.0,440.4447,440.4447,439.9006,440.3359,30778.0
2021-06-03 12:30:00,445.14,445.8,445.09,445.68,16793.0,440.3161,440.9689,440.2666,440.8502,16793.0
2021-06-03 12:40:00,445.63,446.24,445.63,445.83,10774.0,440.8008,441.4042,440.8008,440.9986,10774.0
2021-06-03 12:50:00,445.89,445.95,445.2,445.26,14863.0,441.058,441.1173,440.3754,440.4348,14863.0
2021-06-03 13:00:00,445.32,445.44,444.5,445.06,45653.0,440.4941,440.6128,439.683,440.237,45653.0
2021-06-03 13:10:00,445.05,445.3,444.05,444.55,59030.0,440.2271,440.4744,439.2379,439.7325,59030.0
2021-06-03 13:20:00,444.49,445.2,444.41,444.79,37922.0,439.6731,440.3754,439.594,439.9699,37922.0
2021-06-03 13:30:00,444.79,444.84,444.15,444.8,64893.0,439.9699,440.0193,439.3368,439.9798,64893.0
2021-06-03 13:40:00,444.9,445.27,444.78,445.15,27733.0,440.0787,440.4447,439.96,440.326,27733.0
2021-06-03 13:50:00,445.15,445.29,444.82,444.82,13353.0,440.326,440.4645,439.9996,439.9996,13353.0
2021-06-03 14:00:00,444.69,445.35,444.33,445.05,25934.0,439.871,440.5238,439.5149,440.2271,25934.0
2021-06-03 14:10:00,445.01,445.38,445.01,445.38,12502.0,440.1875,440.5535,440.1875,440.5535,12502.0
2021-06-03 14:20:00,445.39,445.39,444.84,445.09,23438.0,440.5634,440.5634,440.0193,440.2666,23438.0
2021-06-03 14:30:00,445.0,445.21,444.63,445.09,83880.0,440.1776,440.3853,439.8116,440.2666,83880.0
2021-06-03 14:40:00,445.1,445.2,444.78,445.05,11381.0,440.2765,440.3754,439.96,440.2271,11381.0
2021-06-03 14:50:00,445.05,445.37,444.97,445.1,24378.0,440.2271,440.5436,440.1479,440.2765,24378.0
2021-06-03 15:00:00,445.09,445.4,445.0,445.18,27311.0,440.2666,440.5733,440.1776,440.3557,27311.0
2021-06-03 15:10:00,445.15,445.36,444.98,445.18,48308.0,440.326,440.5337,440.1578,440.3557,48308.0
2021-06-03 15:20:00,445.15,445.34,444.65,445.13,46348.0,440.326,440.5139,439.8314,440.3062,46348.0
2021-06-03 15:30:00,445.16,445.28,444.5,445.19,76988.0,440.3359,440.4546,439.683,440.3656,76988.0
2021-06-03 15:40:00,445.19,445.24,444.75,445.09,49711.0,440.3656,440.415,439.9303,440.2666,49711.0
2021-06-03 15:50:00,445.11,446.0,445.11,445.33,99745.0,440.2864,441.1668,440.2864,440.504,99745.0
2021-06-04 09:30:00,448.97,449.19,445.13,446.01,55884.0,444.1046,444.3222,440.3062,441.1767,55884.0
2021-06-04 09:40:00,446.31,447.51,445.25,447.0,65933.0,441.4734,442.6604,440.4249,442.1559,65933.0
2021-06-04 09:50:00,446.96,447.33,446.04,446.36,52467.0,442.1164,442.4824,441.2063,441.5229,52467.0
2021-06-04 10:00:00,446.4,448.16,446.39,448.0,77113.0,441.5624,443.3034,441.5526,443.1451,77113.0
2021-06-04 10:10:00,448.39,448.58,447.34,447.69,12671.0,443.5309,443.7188,442.4923,442.8385,12671.0
2021-06-04 10:20:00,447.81,449.0,447.71,448.26,20059.0,442.9572,444.1343,442.8582,443.4023,20059.0
2021-06-04 10:30:00,448.22,448.61,447.89,448.56,7011.0,443.3627,443.7485,443.0363,443.699,7011.0
2021-06-04 10:40:00,448.85,450.0,448.85,449.53,17652.0,443.9859,445.1234,443.9859,444.6585,17652.0
2021-06-04 10:50:00,449.7,450.0,449.28,449.28,15904.0,444.8267,445.1234,444.4112,444.4112,15904.0
2021-06-04 11:00:00,449.38,450.35,448.75,450.35,31780.0,444.5101,445.4696,443.887,445.4696,31780.0
2021-06-04 11:10:00,450.45,451.21,450.33,451.13,9294.0,445.5686,446.3203,445.4499,446.2412,9294.0
2021-06-04 11:20:00,451.13,451.72,450.95,450.97,12967.0,446.2412,446.8248,446.0631,446.0829,12967.0
2021-06-04 11:30:00,450.83,451.74,450.83,451.1,8839.0,445.9444,446.8446,445.9444,446.2115,8839.0
2021-06-04 11:40:00,450.99,452.26,450.99,451.88,14371.0,446.1027,447.3589,446.1027,446.9831,14371.0
2021-06-04 11:50:00,451.88,452.4,451.48,451.66,15058.0,446.9831,447.4974,446.5874,446.7654,15058.0
2021-06-04 12:00:00,451.68,451.75,450.76,451.49,11122.0,446.7852,446.8545,445.8752,446.5973,11122.0
2021-06-04 12:10:00,451.44,451.55,451.15,451.46,9012.0,446.5478,446.6566,446.261,446.5676,9012.0
2021-06-04 12:20:00,451.39,451.55,450.87,451.07,9989.0,446.4984,446.6566,445.984,446.1818,9989.0
2021-06-04 12:30:00,451.08,451.99,450.97,451.79,11152.0,446.1917,447.0919,446.0829,446.894,11152.0
2021-06-04 12:40:00,451.85,452.49,451.84,452.0,29773.0,446.9534,447.5864,446.9435,447.1018,29773.0
2021-06-04 12:50:00,452.0,452.1,451.06,451.06,10481.0,447.1018,447.2007,446.1719,446.1719,10481.0
2021-06-04 13:00:00,450.84,451.43,450.76,451.43,5199.0,445.9543,446.5379,445.8752,446.5379,5199.0
2021-06-04 13:10:00,451.29,451.6,451.11,451.3,9883.0,446.3995,446.7061,446.2214,446.4093,9883.0
2021-06-04 13:20:00,451.3,451.65,450.8,450.8,10860.0,446.4093,446.7556,445.9148,445.9148,10860.0
2021-06-04 13:30:00,450.9,451.37,450.68,451.1,23722.0,446.0137,446.4786,445.7961,446.2115,23722.0
2021-06-04 13:40:00,451.08,451.08,449.12,449.57,20620.0,446.1917,446.1917,444.253,444.6981,20620.0
2021-06-04 13:50:00,449.66,450.19,448.9,449.81,22470.0,444.7871,445.3114,444.0354,444.9355,22470.0
2021-06-04 14:00:00,449.81,450.19,449.74,450.07,11660.0,444.9355,445.3114,444.8662,445.1927,11660.0
2021-06-04 14:10:00,450.13,450.48,450.01,450.16,12227.0,445.252,445.5982,445.1333,445.2817,12227.0
2021-06-04 14:20:00,450.08,450.13,449.47,449.69,10128.0,445.2026,445.252,444.5992,444.8168,10128.0
2021-06-04 14:30:00,449.66,449.73,449.3,449.33,11049.0,444.7871,444.8564,444.431,444.4607,11049.0
2021-06-04 14:40:00,449.34,449.62,449.11,449.5,12960.0,444.4706,444.7475,444.2431,444.6288,12960.0
2021-06-04 14:50:00,449.46,449.73,449.16,449.5,7271.0,444.5893,444.8564,444.2925,444.6288,7271.0
2021-06-04 15:00:00,449.53,449.57,449.24,449.24,12468.0,444.6585,444.6981,444.3717,444.3717,12468.0
2021-06-04 15:10:00,449.45,449.54,449.18,449.34,14132.0,444.5794,444.6684,444.3123,444.4706,14132.0
2021-06-04 15:20:00,449.44,449.53,448.32,448.77,22830.0,444.5695,444.6585,443.4616,443.9068,22830.0
2021-06-04 15:30:00,448.77,449.37,448.37,449.17,27095.0,443.9068,444.5003,443.5111,444.3024,27095.0
2021-06-04 15:40:00,449.14,450.05,448.86,448.86,17901.0,444.2728,445.1729,443.9958,443.9958,17901.0
2021-06-04 15:50:00,449.0,450.03,448.71,448.76,85071.0,444.1343,445.1531,443.8474,443.8969,85071.0
2021-06-07 09:30:00,449.3,450.58,447.73,448.11,49624.0,444.431,445.6971,442.878,443.2539,49624.0
2021-06-07 09:40:00,448.03,449.35,447.72,448.49,13847.0,443.1748,444.4805,442.8681,443.6298,13847.0
2021-06-07 09:50:00,448.34,449.0,448.07,448.83,19413.0,443.4814,444.1343,443.2143,443.9661,19413.0
2021-06-07 10:00:00,448.84,449.16,447.81,448.48,30819.0,443.976,444.2925,442.9572,443.6199,30819.0
2021-06-07 10:10:00,448.47,449.0,448.12,448.34,13939.0,443.61,444.1343,443.2638,443.4814,13939.0
2021-06-07 10:20:00,448.34,448.5,447.5,447.75,20769.0,443.4814,443.6397,442.6505,442.8978,20769.0
2021-06-07 10:30:00,447.81,448.17,447.23,447.32,31684.0,442.9572,443.3133,442.3834,442.4725,31684.0
2021-06-07 10:40:00,447.17,447.72,447.04,447.45,120193.0,442.3241,442.8681,442.1955,442.6011,120193.0
2021-06-07 10:50:00,447.46,448.44,446.9,447.1,80769.0,442.611,443.5803,442.057,442.2549,80769.0
2021-06-07 11:00:00,447.11,447.59,446.73,446.99,42183.0,442.2647,442.7395,441.8889,442.146,42183.0
2021-06-07 11:10:00,446.95,447.5,446.1,447.28,63100.0,442.1065,442.6505,441.2657,442.4329,63100.0
2021-06-07 11:20:00,447.31,447.54,446.92,447.46,34126.0,442.4626,442.6901,442.0768,442.611,34126.0
2021-06-07 11:30:00,447.46,447.95,447.15,447.86,23913.0,442.611,443.0956,442.3043,443.0066,23913.0
2021-06-07 11:40:00,447.84,449.21,447.84,448.86,20134.0,442.9868,444.342,442.9868,443.9958,20134.0
2021-06-07 11:50:00,448.75,449.0,448.41,448.83,10629.0,443.887,444.1343,443.5507,443.9661,10629.0
2021-06-07 12:00:00,448.98,449.0,448.57,448.63,13529.0,444.1145,444.1343,443.7089,443.7683,13529.0
2021-06-07 12:10:00,448.6,448.82,448.32,448.32,7975.0,443.7386,443.9562,443.4616,443.4616,7975.0
2021-06-07 12:20:00,448.48,448.48,447.84,448.02,4921.0,443.6199,443.6199,442.9868,443.1649,4921.0
2021-06-07 12:30:00,447.83,448.0,447.61,447.97,5567.0,442.9769,443.1451,442.7593,443.1154,5567.0
2021-06-07 12:40:00,448.13,448.22,447.84,447.84,4874.0,443.2737,443.3627,442.9868,442.9868,4874.0
2021-06-07 12:50:00,447.69,447.87,447.28,447.33,4889.0,442.8385,443.0165,442.4329,442.4824,4889.0
2021-06-07 13:00:00,447.38,447.72,447.26,447.43,4006.0,442.5318,442.8681,442.4131,442.5813,4006.0
2021-06-07 13:10:00,447.29,447.52,447.14,447.37,5566.0,442.4428,442.6703,442.2944,442.5219,5566.0
2021-06-07 13:20:00,447.41,448.05,447.29,447.78,7255.0,442.5615,443.1946,442.4428,442.9275,7255.0
2021-06-07 13:30:00,447.99,448.5,447.78,447.91,9327.0,443.1352,443.6397,442.9275,443.0561,9327.0
2021-06-07 13:40:00,448.13,448.3,447.82,448.11,9120.0,443.2737,443.4419,442.9671,443.2539,9120.0
2021-06-07 13:50:00,448.11,448.42,447.42,447.58,12889.0,443.2539,443.5606,442.5714,442.7297,12889.0
2021-06-07 14:00:00,447.53,447.89,447.19,447.37,11600.0,442.6802,443.0363,442.3439,442.5219,11600.0
2021-06-07 14:10:00,447.23,447.23,446.5,446.5,15542.0,442.3834,442.3834,441.6614,441.6614,15542.0
2021-06-07 14:20:00,446.51,446.74,446.15,446.35,12650.0,441.6713,441.8988,441.3152,441.513,12650.0
2021-06-07 14:30:00,446.3,446.31,445.56,446.09,31835.0,441.4635,441.4734,440.7315,441.2558,31835.0
2021-06-07 14:40:00,446.16,446.32,445.8,446.06,23515.0,441.325,441.4833,440.9689,441.2261,23515.0
2021-06-07 14:50:00,446.02,446.4,445.91,446.33,18490.0,441.1866,441.5624,441.0778,441.4932,18490.0
2021-06-07 15:00:00,446.3,447.25,446.25,447.02,75891.0,441.4635,442.4032,441.4141,442.1757,75891.0
2021-06-07 15:10:00,447.02,447.06,446.44,446.6,29900.0,442.1757,442.2153,441.602,441.7603,29900.0
2021-06-07 15:20:00,446.62,448.0,446.57,447.93,26117.0,441.7801,443.1451,441.7306,443.0759,26117.0
2021-06-07 15:30:00,447.95,448.0,446.66,447.0,35729.0,443.0956,443.1451,441.8196,442.1559,35729.0
2021-06-07 15:40:00,447.0,447.16,445.01,445.15,60995.0,442.1559,442.3142,440.1875,440.326,60995.0
2021-06-07 15:50:00,445.45,445.68,443.46,444.44,399985.0,440.6227,440.8502,438.6543,439.6237,399985.0
2021-06-08 09:30:00,441.65,444.0,441.13,443.35,133061.0,436.8639,439.1885,436.3496,438.5455,133061.0
2021-06-08 09:40:00,443.06,443.82,443.0,443.31,81875.0,438.2586,439.0104,438.1993,438.5059,81875.0
2021-06-08 09:50:00,443.31,443.47,441.82,443.27,54231.0,438.5059,438.6642,437.0321,438.4664,54231.0
2021-06-08 10:00:00,443.33,443.65,442.03,443.34,62668.0,438.5257,438.8422,437.2398,438.5356,62668.0
2021-06-08 10:10:00,443.25,443.48,441.72,441.77,38296.0,438.4466,438.6741,436.9332,436.9826,38296.0
2021-06-08 10:20:00,441.74,441.74,440.4,440.42,51313.0,436.9529,436.9529,435.6275,435.6472,51313.0
2021-06-08 10:30:00,440.32,440.53,439.5,440.08,49411.0,435.5483,435.7561,434.7372,435.3109,49411.0
2021-06-08 10:40:00,440.24,440.83,440.11,440.38,22486.0,435.4692,436.0528,435.3406,435.6077,22486.0
2021-06-08 10:50:00,440.52,440.82,439.9,440.14,51040.0,435.7462,436.0429,435.1329,435.3703,51040.0
2021-06-08 11:00:00,440.14,440.69,439.69,440.2,27319.0,435.3703,435.9143,434.9252,435.4296,27319.0
2021-06-08 11:10:00,440.33,441.0,439.87,440.15,83767.0,435.5582,436.221,435.1032,435.3802,83767.0
2021-06-08 11:20:00,440.23,440.55,439.79,440.19,20024.0,435.4593,435.7758,435.0241,435.4197,20024.0
2021-06-08 11:30:00,440.19,440.94,439.93,440.12,16441.0,435.4197,436.1616,435.1626,435.3505,16441.0
2021-06-08 11:40:00,440.14,440.69,439.86,440.11,17846.0,435.3703,435.9143,435.0933,435.3406,17846.0
2021-06-08 11:50:00,440.11,440.22,438.72,439.44,43548.0,435.3406,435.4494,433.9657,434.6779,43548.0
2021-06-08 12:00:00,439.5,440.21,439.34,439.57,12227.0,434.7372,435.4395,434.579,434.8065,12227.0
2021-06-08 12:10:00,439.49,440.05,439.12,439.94,30697.0,434.7273,435.2813,434.3613,435.1724,30697.0
2021-06-08 12:20:00,439.99,440.02,439.57,439.84,24989.0,435.2219,435.2516,434.8065,435.0735,24989.0
2021-06-08 12:30:00,439.98,440.29,439.11,439.23,68590.0,435.212,435.5187,434.3514,434.4701,68590.0
2021-06-08 12:40:00,439.21,440.84,439.17,440.84,57362.0,434.4504,436.0627,434.4108,436.0627,57362.0
2021-06-08 12:50:00,441.36,441.71,441.0,441.17,40300.0,436.5771,436.9233,436.221,436.3891,40300.0
2021-06-08 13:00:00,441.1,441.38,440.9,440.9,26903.0,436.3199,436.5968,436.122,436.122,26903.0
2021-06-08 13:10:00,440.98,440.98,440.59,440.77,11453.0,436.2012,436.2012,435.8154,435.9935,11453.0
2021-06-08 13:20:00,440.88,441.32,440.75,440.83,17061.0,436.1023,436.5375,435.9737,436.0528,17061.0
2021-06-08 13:30:00,440.93,441.93,440.88,441.74,29482.0,436.1517,437.1409,436.1023,436.9529,29482.0
2021-06-08 13:40:00,441.59,441.84,441.38,441.54,16988.0,436.8046,437.0519,436.5968,436.7551,16988.0
2021-06-08 13:50:00,441.52,441.61,440.62,440.74,27462.0,436.7353,436.8244,435.8451,435.9638,27462.0
2021-06-08 14:00:00,440.51,440.91,439.92,440.12,22904.0,435.7363,436.1319,435.1527,435.3505,22904.0
2021-06-08 14:10:00,440.02,440.5,439.79,440.1,119426.0,435.2516,435.7264,435.0241,435.3307,119426.0
2021-06-08 14:20:00,440.07,440.87,439.89,440.14,33924.0,435.301,436.0924,435.123,435.3703,33924.0
2021-06-08 14:30:00,440.15,440.47,439.87,440.21,33043.0,435.3802,435.6967,435.1032,435.4395,33043.0
2021-06-08 14:40:00,440.26,440.4,439.52,440.04,32857.0,435.489,435.6275,434.757,435.2714,32857.0
2021-06-08 14:50:00,439.99,440.5,439.67,440.39,50689.0,435.2219,435.7264,434.9054,435.6176,50689.0
2021-06-08 15:00:00,440.38,440.52,440.28,440.42,24979.0,435.6077,435.7462,435.5088,435.6472,24979.0
2021-06-08 15:10:00,440.48,441.0,440.32,440.65,30714.0,435.7066,436.221,435.5483,435.8748,30714.0
2021-06-08 15:20:00,440.6,440.64,440.25,440.42,23122.0,435.8253,435.8649,435.4791,435.6472,23122.0
2021-06-08 15:30:00,440.41,441.14,440.33,440.65,47489.0,435.6374,436.3594,435.5582,435.8748,47489.0
2021-06-08 15:40:00,440.72,441.98,440.38,441.98,56850.0,435.944,437.1903,435.6077,437.1903,56850.0
2021-06-08 15:50:00,441.8,442.1,440.84,441.0,172188.0,437.0123,437.309,436.0627,436.221,172188.0
2021-06-09 09:30:00,444.65,444.82,442.78,443.7,63243.0,439.8314,439.9996,437.9817,438.8917,63243.0
2021-06-09 09:40:00,443.67,445.33,443.67,444.58,34425.0,438.862,440.504,438.862,439.7622,34425.0
2021-06-09 09:50:00,444.64,444.9,443.52,443.58,88098.0,439.8215,440.0787,438.7137,438.773,88098.0
2021-06-09 10:00:00,443.58,444.32,442.49,443.2,62094.0,438.773,439.505,437.6948,438.3971,62094.0
2021-06-09 10:10:00,443.36,444.97,443.26,444.97,17209.0,438.5554,440.1479,438.4565,440.1479,17209.0
2021-06-09 10:20:00,444.84,445.86,444.79,445.07,11580.0,440.0193,441.0283,439.9699,440.2469,11580.0
2021-06-09 10:30:00,445.4,445.83,444.59,445.36,13536.0,440.5733,440.9986,439.7721,440.5337,13536.0
2021-06-09 10:40:00,445.5,446.44,445.42,445.73,21170.0,440.6722,441.602,440.5931,440.8997,21170.0
2021-06-09 10:50:00,445.74,446.88,445.42,446.68,13975.0,440.9096,442.0372,440.5931,441.8394,13975.0
2021-06-09 11:00:00,446.67,446.75,446.2,446.35,10109.0,441.8295,441.9087,441.3646,441.513,10109.0
2021-06-09 11:10:00,446.23,447.22,446.23,446.55,14222.0,441.3943,442.3736,441.3943,441.7108,14222.0
2021-06-09 11:20:00,446.49,447.12,446.48,447.09,52091.0,441.6515,442.2746,441.6416,442.245,52091.0
2021-06-09 11:30:00,447.1,447.15,446.01,446.76,15241.0,442.2549,442.3043,441.1767,441.9185,15241.0
2021-06-09 11:40:00,446.58,447.58,446.4,447.18,26941.0,441.7405,442.7297,441.5624,442.334,26941.0
2021-06-09 11:50:00,447.16,447.17,446.39,446.77,14194.0,442.3142,442.3241,441.5526,441.9284,14194.0
2021-06-09 12:00:00,446.78,447.0,446.44,446.55,46715.0,441.9383,442.1559,441.602,441.7108,46715.0
2021-06-09 12:10:00,446.55,446.9,445.83,446.19,67222.0,441.7108,442.057,440.9986,441.3547,67222.0
2021-06-09 12:20:00,446.42,447.14,446.26,447.14,9785.0,441.5822,442.2944,441.424,442.2944,9785.0
2021-06-09 12:30:00,447.06,448.34,447.05,448.25,8898.0,442.2153,443.4814,442.2054,443.3924,8898.0
2021-06-09 12:40:00,448.34,448.4,447.88,448.08,18242.0,443.4814,443.5408,443.0264,443.2242,18242.0
2021-06-09 12:50:00,448.16,448.25,447.65,447.84,14308.0,443.3034,443.3924,442.7989,442.9868,14308.0
2021-06-09 13:00:00,447.9,448.05,446.73,447.38,27671.0,443.0462,443.1946,441.8889,442.5318,27671.0
2021-06-09 13:10:00,447.5,448.5,447.5,448.24,23874.0,442.6505,443.6397,442.6505,443.3825,23874.0
2021-06-09 13:20:00,448.2,448.78,448.13,448.72,8285.0,443.3429,443.9167,443.2737,443.8573,8285.0
2021-06-09 13:30:00,448.65,448.99,448.25,448.29,14018.0,443.7881,444.1244,443.3924,443.432,14018.0
2021-06-09 13:40:00,448.09,448.34,447.56,448.1,11154.0,443.2341,443.4814,442.7099,443.244,11154.0
2021-06-09 13:50:00,448.17,448.97,448.14,448.72,27044.0,443.3133,444.1046,443.2836,443.8573,27044.0
2021-06-09 14:00:00,448.95,449.25,448.68,448.8,35960.0,444.0848,444.3816,443.8177,443.9364,35960.0
2021-06-09 14:10:00,448.81,449.33,448.73,449.33,8193.0,443.9463,444.4607,443.8672,444.4607,8193.0
2021-06-09 14:20:00,449.13,449.27,448.64,449.24,10145.0,444.2629,444.4013,443.7782,444.3717,10145.0
2021-06-09 14:30:00,449.3,449.71,448.77,449.17,20686.0,444.431,444.8366,443.9068,444.3024,20686.0
2021-06-09 14:40:00,449.1,449.57,449.06,449.14,14320.0,444.2332,444.6981,444.1936,444.2728,14320.0
2021-06-09 14:50:00,449.17,449.24,448.38,449.09,27304.0,444.3024,444.3717,443.521,444.2233,27304.0
2021-06-09 15:00:00,449.17,449.2,448.75,449.05,15158.0,444.3024,444.3321,443.887,444.1837,15158.0
2021-06-09 15:10:00,448.87,449.79,448.82,449.7,17566.0,444.0057,444.9157,443.9562,444.8267,17566.0
2021-06-09 15:20:00,449.75,449.91,448.24,448.52,43198.0,444.8761,445.0344,443.3825,443.6595,43198.0
2021-06-09 15:30:00,448.36,448.67,448.12,448.19,48226.0,443.5012,443.8078,443.2638,443.333,48226.0
2021-06-09 15:40:00,448.22,448.23,446.9,446.96,45289.0,443.3627,443.3726,442.057,442.1164,45289.0
2021-06-09 15:50:00,446.75,448.48,446.02,448.27,113676.0,441.9087,443.6199,441.1866,443.4122,113676.0
2021-06-10 09:30:00,448.79,451.3,447.8,451.3,75346.0,443.9265,446.4093,442.9473,446.4093,75346.0
2021-06-10 09:40:00,451.12,454.05,450.85,454.05,24505.0,446.2313,449.1295,445.9642,449.1295,24505.0
2021-06-10 09:50:00,454.14,458.0,453.78,457.25,74255.0,449.2186,453.0367,448.8625,452.2949,74255.0
2021-06-10 10:00:00,457.45,458.48,455.87,456.43,74329.0,452.4927,453.5115,450.9298,451.4838,74329.0
2021-06-10 10:10:00,456.31,457.98,456.04,457.98,36841.0,451.3651,453.017,451.098,453.017,36841.0
2021-06-10 10:20:00,458.05,460.49,457.83,460.22,69063.0,453.0862,455.4998,452.8686,455.2327,69063.0
2021-06-10 10:30:00,460.2,461.3,459.29,459.67,50889.0,455.2129,456.301,454.3128,454.6886,50889.0
2021-06-10 10:40:00,459.69,459.95,459.0,459.25,28180.0,454.7084,454.9656,454.0259,454.2732,28180.0
2021-06-10 10:50:00,459.2,459.82,458.25,459.62,36844.0,454.2237,454.837,453.284,454.6392,36844.0
2021-06-10 11:00:00,459.53,459.56,458.66,459.26,40078.0,454.5502,454.5798,453.6896,454.2831,40078.0
2021-06-10 11:10:00,459.15,461.0,459.0,461.0,32094.0,454.1743,456.0042,454.0259,456.0042,32094.0
2021-06-10 11:20:00,461.06,461.74,460.79,461.68,26209.0,456.0636,456.7362,455.7965,456.6769,26209.0
2021-06-10 11:30:00,461.58,462.5,461.37,462.13,34239.0,456.5779,457.488,456.3702,457.122,34239.0
2021-06-10 11:40:00,462.13,462.68,461.13,462.27,43016.0,457.122,457.666,456.1328,457.2605,43016.0
2021-06-10 11:50:00,462.27,462.47,461.34,462.05,20415.0,457.2605,457.4583,456.3405,457.0428,20415.0
2021-06-10 12:00:00,462.04,463.2,461.96,462.94,37746.0,457.033,458.1804,456.9538,457.9232,37746.0
2021-06-10 12:10:00,462.96,463.88,462.62,463.4,26014.0,457.943,458.853,457.6067,458.3782,26014.0
2021-06-10 12:20:00,463.38,463.74,462.83,463.16,18617.0,458.3584,458.7145,457.8144,458.1408,18617.0
2021-06-10 12:30:00,463.13,463.78,462.76,462.99,21547.0,458.1111,458.7541,457.7452,457.9727,21547.0
2021-06-10 12:40:00,463.06,463.61,463.06,463.6,19418.0,458.0419,458.5859,458.0419,458.5761,19418.0
2021-06-10 12:50:00,463.5,463.56,462.73,462.98,19666.0,458.4771,458.5365,457.7155,457.9628,19666.0
2021-06-10 13:00:00,462.89,463.72,462.78,463.48,19824.0,457.8737,458.6947,457.7649,458.4574,19824.0
2021-06-10 13:10:00,463.4,463.56,462.95,463.26,15704.0,458.3782,458.5365,457.9331,458.2397,15704.0
2021-06-10 13:20:00,463.22,463.66,463.1,463.3,13316.0,458.2002,458.6354,458.0815,458.2793,13316.0
2021-06-10 13:30:00,463.39,464.27,463.21,464.27,26714.0,458.3683,459.2388,458.1903,459.2388,26714.0
2021-06-10 13:40:00,464.15,464.99,463.97,464.85,19076.0,459.1201,459.951,458.942,459.8125,19076.0
2021-06-10 13:50:00,464.99,465.48,464.66,464.92,31987.0,459.951,460.4357,459.6246,459.8817,31987.0
2021-06-10 14:00:00,464.84,465.51,464.83,465.18,29137.0,459.8026,460.4654,459.7927,460.1389,29137.0
2021-06-10 14:10:00,464.96,465.03,464.41,464.58,25140.0,459.9213,459.9906,459.3773,459.5454,25140.0
2021-06-10 14:20:00,464.64,464.97,464.56,464.74,27009.0,459.6048,459.9312,459.5256,459.7037,27009.0
2021-06-10 14:30:00,464.81,465.7,464.76,465.22,26782.0,459.7729,460.6533,459.7235,460.1785,26782.0
2021-06-10 14:40:00,465.14,465.39,464.22,464.89,17559.0,460.0994,460.3467,459.1893,459.8521,17559.0
2021-06-10 14:50:00,464.86,465.41,464.64,465.07,12702.0,459.8224,460.3664,459.6048,460.0301,12702.0
2021-06-10 15:00:00,465.03,465.26,464.18,464.62,24899.0,459.9906,460.2181,459.1498,459.585,24899.0
2021-06-10 15:10:00,464.54,465.15,464.46,464.48,21832.0,459.5059,460.1093,459.4267,459.4465,21832.0
2021-06-10 15:20:00,464.63,465.57,463.0,463.5,102443.0,459.5949,460.5247,457.9826,458.4771,102443.0
2021-06-10 15:30:00,463.51,464.58,461.91,463.12,67292.0,458.487,459.5454,456.9044,458.1013,67292.0
2021-06-10 15:40:00,463.09,464.42,462.92,464.04,48280.0,458.0716,459.3872,457.9034,459.0113,48280.0
2021-06-10 15:50:00,464.42,465.64,464.22,464.81,150323.0,459.3872,460.5939,459.1893,459.7729,150323.0
2021-06-11 09:30:00,464.07,465.9,462.67,462.95,88458.0,459.041,460.8511,457.6561,457.9331,88458.0
2021-06-11 09:40:00,462.69,463.64,462.09,463.22,31653.0,457.6759,458.6156,457.0824,458.2002,31653.0
2021-06-11 09:50:00,463.28,463.86,462.64,463.12,58468.0,458.2595,458.8332,457.6265,458.1013,58468.0
2021-06-11 10:00:00,463.27,463.88,462.64,463.75,46957.0,458.2496,458.853,457.6265,458.7244,46957.0
2021-06-11 10:10:00,463.7,464.55,463.0,463.09,25069.0,458.675,459.5158,457.9826,458.0716,25069.0
2021-06-11 10:20:00,463.13,463.37,462.74,463.0,42862.0,458.1111,458.3485,457.7254,457.9826,42862.0
2021-06-11 10:30:00,462.9,463.2,462.03,462.22,37358.0,457.8836,458.1804,457.0231,457.211,37358.0
2021-06-11 10:40:00,462.22,462.4,461.52,461.7,18744.0,457.211,457.3891,456.5186,456.6966,18744.0
2021-06-11 10:50:00,461.7,462.56,461.15,462.34,26929.0,456.6966,457.5473,456.1526,457.3297,26929.0
2021-06-11 11:00:00,462.47,463.26,462.35,462.84,14049.0,457.4583,458.2397,457.3396,457.8243,14049.0
2021-06-11 11:10:00,462.83,463.82,462.72,463.15,39521.0,457.8144,458.7937,457.7056,458.1309,39521.0
2021-06-11 11:20:00,463.06,463.11,462.51,462.93,14782.0,458.0419,458.0914,457.4979,457.9133,14782.0
2021-06-11 11:30:00,462.93,463.34,462.7,462.7,17597.0,457.9133,458.3189,457.6858,457.6858,17597.0
2021-06-11 11:40:00,462.81,463.11,462.26,462.73,10554.0,457.7946,458.0914,457.2506,457.7155,10554.0
2021-06-11 11:50:00,462.75,462.84,462.37,462.44,12706.0,457.7353,457.8243,457.3594,457.4286,12706.0
2021-06-11 12:00:00,462.51,462.85,461.87,462.23,10763.0,457.4979,457.8342,456.8648,457.2209,10763.0
2021-06-11 12:10:00,462.22,462.81,461.83,462.09,13832.0,457.211,457.7946,456.8252,457.0824,13832.0
2021-06-11 12:20:00,462.12,462.87,462.1,462.67,9970.0,457.1121,457.854,457.0923,457.6561,9970.0
2021-06-11 12:30:00,462.77,463.04,462.51,462.76,10820.0,457.755,458.0221,457.4979,457.7452,10820.0
2021-06-11 12:40:00,462.75,463.28,462.68,462.9,8765.0,457.7353,458.2595,457.666,457.8836,8765.0
2021-06-11 12:50:00,463.02,463.13,462.31,462.31,10919.0,458.0023,458.1111,457.3,457.3,10919.0
2021-06-11 13:00:00,462.38,462.74,462.26,462.27,12963.0,457.3693,457.7254,457.2506,457.2605,12963.0
2021-06-11 13:10:00,462.33,463.71,462.18,463.49,14040.0,457.3198,458.6849,457.1714,458.4672,14040.0
2021-06-11 13:20:00,463.58,464.51,463.52,464.2,13858.0,458.5563,459.4762,458.4969,459.1695,13858.0
2021-06-11 13:30:00,464.26,465.18,464.02,465.05,17765.0,459.2289,460.1389,458.9915,460.0103,17765.0
2021-06-11 13:40:00,465.07,465.45,464.78,465.1,17003.0,460.0301,460.406,459.7433,460.0598,17003.0
2021-06-11 13:50:00,465.19,465.34,464.87,465.2,9576.0,460.1488,460.2972,459.8323,460.1587,9576.0
2021-06-11 14:00:00,465.23,465.75,465.23,465.34,10248.0,460.1884,460.7028,460.1884,460.2972,10248.0
2021-06-11 14:10:00,465.32,465.32,464.76,465.21,11159.0,460.2774,460.2774,459.7235,460.1686,11159.0
2021-06-11 14:20:00,465.22,465.78,465.12,465.47,11450.0,460.1785,460.7324,460.0796,460.4258,11450.0
2021-06-11 14:30:00,465.55,465.7,465.14,465.39,8028.0,460.5049,460.6533,460.0994,460.3467,8028.0
2021-06-11 14:40:00,465.43,465.57,465.12,465.36,10377.0,460.3862,460.5247,460.0796,460.317,10377.0
2021-06-11 14:50:00,465.32,465.33,464.34,464.38,12551.0,460.2774,460.2873,459.308,459.3476,12551.0
2021-06-11 15:00:00,464.4,464.58,464.26,464.26,12229.0,459.3674,459.5454,459.2289,459.2289,12229.0
2021-06-11 15:10:00,464.36,464.8,464.01,464.8,17492.0,459.3278,459.763,458.9816,459.763,17492.0
2021-06-11 15:20:00,464.79,465.19,464.49,464.81,17823.0,459.7532,460.1488,459.4564,459.7729,17823.0
2021-06-11 15:30:00,464.81,465.33,464.41,464.55,15993.0,459.7729,460.2873,459.3773,459.5158,15993.0
2021-06-11 15:40:00,464.48,465.05,464.29,464.84,19465.0,459.4465,460.0103,459.2586,459.8026,19465.0
2021-06-11 15:50:00,465.0,465.88,464.8,464.89,112114.0,459.9609,460.8313,459.763,459.8521,112114.0
2021-06-14 09:30:00,464.7,464.7,463.39,464.06,41299.0,459.9184,459.9184,458.6219,459.285,41299.0
2021-06-14 09:40:00,464.27,464.75,463.5,464.31,26715.0,459.4928,459.9679,458.7307,459.5324,26715.0
2021-06-14 09:50:00,464.49,465.11,463.81,464.72,15591.0,459.7105,460.3242,459.0375,459.9382,15591.0
2021-06-14 10:00:00,464.81,466.24,463.87,464.24,35461.0,460.0272,461.4425,459.0969,459.4631,35461.0
2021-06-14 10:10:00,464.1,464.83,463.74,464.17,25957.0,459.3245,460.047,458.9683,459.3938,25957.0
2021-06-14 10:20:00,463.95,465.04,463.94,465.04,18756.0,459.1761,460.2549,459.1662,460.2549,18756.0
2021-06-14 10:30:00,465.12,465.83,464.92,465.55,9017.0,460.3341,461.0367,460.1361,460.7596,9017.0
2021-06-14 10:40:00,465.5,466.11,465.24,465.46,11645.0,460.7101,461.3139,460.4528,460.6706,11645.0
2021-06-14 10:50:00,465.62,466.09,464.62,465.32,8775.0,460.8289,461.2941,459.8392,460.532,8775.0
2021-06-14 11:00:00,465.33,466.2,465.27,465.78,8208.0,460.5419,461.4029,460.4825,460.9873,8208.0
2021-06-14 11:10:00,465.83,466.14,465.51,465.78,8040.0,461.0367,461.3436,460.72,460.9873,8040.0
2021-06-14 11:20:00,465.79,466.15,465.46,465.68,9650.0,460.9972,461.3535,460.6706,460.8883,9650.0
2021-06-14 11:30:00,465.71,466.62,465.35,466.62,8164.0,460.918,461.8186,460.5617,461.8186,8164.0
2021-06-14 11:40:00,466.74,466.8,465.96,466.21,7178.0,461.9374,461.9968,461.1654,461.4128,7178.0
2021-06-14 11:50:00,466.26,466.28,465.2,465.32,11568.0,461.4623,461.4821,460.4132,460.532,11568.0
2021-06-14 12:00:00,465.43,465.96,465.3,465.92,12321.0,460.6409,461.1654,460.5122,461.1258,12321.0
2021-06-14 12:10:00,465.87,466.65,465.63,466.62,11030.0,461.0763,461.8483,460.8388,461.8186,11030.0
2021-06-14 12:20:00,466.33,467.07,466.33,466.88,4689.0,461.5316,462.264,461.5316,462.0759,4689.0
2021-06-14 12:30:00,466.81,467.15,466.39,466.4,10213.0,462.0067,462.3432,461.591,461.6009,10213.0
2021-06-14 12:40:00,466.38,467.5,466.36,467.5,9546.0,461.5811,462.6896,461.5613,462.6896,9546.0
2021-06-14 12:50:00,467.68,467.76,466.98,467.34,102812.0,462.8677,462.9469,462.1749,462.5312,102812.0
2021-06-14 13:00:00,467.19,468.13,467.08,467.63,18670.0,462.3828,463.3131,462.2739,462.8182,18670.0
2021-06-14 13:10:00,467.5,468.32,467.42,468.18,15202.0,462.6896,463.5011,462.6104,463.3626,15202.0
2021-06-14 13:20:00,468.22,468.74,468.18,468.72,8834.0,463.4022,463.9168,463.3626,463.897,8834.0
2021-06-14 13:30:00,468.73,468.89,468.11,468.41,10262.0,463.9069,464.0653,463.2933,463.5902,10262.0
2021-06-14 13:40:00,468.41,468.54,467.94,468.37,13755.0,463.5902,463.7189,463.125,463.5506,13755.0
2021-06-14 13:50:00,468.37,468.75,468.3,468.75,13819.0,463.5506,463.9267,463.4813,463.9267,13819.0
2021-06-14 14:00:00,468.74,468.81,468.44,468.7,16581.0,463.9168,463.9861,463.6199,463.8772,16581.0
2021-06-14 14:10:00,468.7,468.82,468.06,468.65,21946.0,463.8772,463.996,463.2438,463.8277,21946.0
2021-06-14 14:20:00,468.52,469.07,468.52,468.92,15795.0,463.6991,464.2434,463.6991,464.095,15795.0
2021-06-14 14:30:00,468.88,468.89,468.21,468.33,9422.0,464.0554,464.0653,463.3923,463.511,9422.0
2021-06-14 14:40:00,468.43,468.7,468.16,468.19,13775.0,463.61,463.8772,463.3428,463.3725,13775.0
2021-06-14 14:50:00,468.23,468.63,467.96,468.2,13059.0,463.4121,463.8079,463.1448,463.3824,13059.0
2021-06-14 15:00:00,468.05,468.94,468.05,468.94,13257.0,463.2339,464.1147,463.2339,464.1147,13257.0
2021-06-14 15:10:00,468.89,469.21,468.54,468.54,14909.0,464.0653,464.382,463.7189,463.7189,14909.0
2021-06-14 15:20:00,468.62,469.31,468.61,469.31,16375.0,463.798,464.4809,463.7881,464.4809,16375.0
2021-06-14 15:30:00,469.27,469.36,468.71,468.83,21369.0,464.4414,464.5304,463.8871,464.0059,21369.0
2021-06-14 15:40:00,468.82,469.71,468.79,469.47,35572.0,463.996,464.8768,463.9663,464.6393,35572.0
2021-06-14 15:50:00,469.6,470.94,469.01,470.25,126332.0,464.768,466.0942,464.184,465.4113,126332.0
2021-06-15 09:30:00,472.75,473.44,469.48,470.47,81087.0,467.8855,468.5684,464.6492,465.629,81087.0
2021-06-15 09:40:00,470.45,472.79,470.14,471.7,24900.0,465.6092,467.9251,465.3024,466.8463,24900.0
2021-06-15 09:50:00,471.83,472.32,469.45,469.63,32770.0,466.975,467.46,464.6195,464.7976,32770.0
2021-06-15 10:00:00,469.73,469.83,467.59,468.38,13697.0,464.8966,464.9956,462.7786,463.5605,13697.0
2021-06-15 10:10:00,468.32,468.87,467.86,468.63,8351.0,463.5011,464.0455,463.0459,463.8079,8351.0
2021-06-15 10:20:00,468.64,469.72,468.45,469.43,11739.0,463.8178,464.8867,463.6298,464.5997,11739.0
2021-06-15 10:30:00,469.53,469.85,469.4,469.5,6388.0,464.6987,465.0154,464.57,464.669,6388.0
2021-06-15 10:40:00,469.5,469.97,468.93,468.93,9871.0,464.669,465.1341,464.1048,464.1048,9871.0
2021-06-15 10:50:00,468.93,469.1,468.56,468.69,9779.0,464.1048,464.2731,463.7387,463.8673,9779.0
2021-06-15 11:00:00,468.71,469.21,468.67,468.85,11962.0,463.8871,464.382,463.8475,464.0257,11962.0
2021-06-15 11:10:00,468.64,469.81,468.64,469.35,14289.0,463.8178,464.9758,463.8178,464.5205,14289.0
2021-06-15 11:20:00,469.81,470.38,469.38,470.0,13203.0,464.9758,465.5399,464.5502,465.1638,13203.0
2021-06-15 11:30:00,470.07,470.25,469.56,470.01,12709.0,465.2331,465.4113,464.7284,465.1737,12709.0
2021-06-15 11:40:00,469.91,470.34,469.8,470.34,8861.0,465.0748,465.5003,464.9659,465.5003,8861.0
2021-06-15 11:50:00,470.21,471.53,469.89,471.52,11598.0,465.3717,466.6781,465.055,466.6682,11598.0
2021-06-15 12:00:00,471.77,471.84,471.28,471.74,10206.0,466.9156,466.9849,466.4307,466.8859,10206.0
2021-06-15 12:10:00,471.74,471.95,471.46,471.64,8633.0,466.8859,467.0938,466.6088,466.787,8633.0
2021-06-15 12:20:00,471.64,471.9,471.16,471.78,8450.0,466.787,467.0443,466.3119,466.9255,8450.0
2021-06-15 12:30:00,471.81,471.87,471.1,471.14,9299.0,466.9552,467.0146,466.2525,466.2921,9299.0
2021-06-15 12:40:00,471.06,471.06,470.22,470.22,4731.0,466.2129,466.2129,465.3816,465.3816,4731.0
2021-06-15 12:50:00,470.33,470.44,469.63,470.42,18488.0,465.4904,465.5993,464.7976,465.5795,18488.0
2021-06-15 13:00:00,470.35,470.52,469.7,469.77,8574.0,465.5102,465.6785,464.8669,464.9362,8574.0
2021-06-15 13:10:00,469.84,470.26,469.66,469.91,10900.0,465.0055,465.4212,464.8273,465.0748,10900.0
2021-06-15 13:20:00,470.13,470.2,469.87,469.99,4337.0,465.2925,465.3618,465.0352,465.1539,4337.0
2021-06-15 13:30:00,469.97,470.91,469.95,470.82,6638.0,465.1341,466.0645,465.1144,465.9754,6638.0
2021-06-15 13:40:00,470.64,470.85,470.16,470.85,19300.0,465.7973,466.0051,465.3222,466.0051,19300.0
2021-06-15 13:50:00,470.85,470.94,470.51,470.94,4766.0,466.0051,466.0942,465.6686,466.0942,4766.0
2021-06-15 14:00:00,471.13,471.42,471.05,471.31,7373.0,466.2822,466.5692,466.203,466.4604,7373.0
2021-06-15 14:10:00,471.18,471.23,470.18,470.46,4280.0,466.3317,466.3812,465.342,465.6191,4280.0
2021-06-15 14:20:00,470.37,470.7,470.3,470.69,10345.0,465.53,465.8566,465.4608,465.8467,10345.0
2021-06-15 14:30:00,470.76,471.11,470.64,470.65,5919.0,465.916,466.2624,465.7973,465.8072,5919.0
2021-06-15 14:40:00,470.67,471.13,470.66,471.13,6933.0,465.8269,466.2822,465.817,466.2822,6933.0
2021-06-15 14:50:00,471.09,471.52,470.72,470.84,7683.0,466.2426,466.6682,465.8764,465.9952,7683.0
2021-06-15 15:00:00,470.59,470.84,470.34,470.74,12472.0,465.7478,465.9952,465.5003,465.8962,12472.0
2021-06-15 15:10:00,470.79,471.03,470.65,470.91,5320.0,465.9457,466.1832,465.8072,466.0645,5320.0
2021-06-15 15:20:00,470.91,471.0,470.65,470.75,16947.0,466.0645,466.1535,465.8072,465.9061,16947.0
2021-06-15 15:30:00,470.93,471.03,470.48,471.0,26495.0,466.0843,466.1832,465.6389,466.1535,26495.0
2021-06-15 15:40:00,470.88,470.88,470.28,470.73,26018.0,466.0348,466.0348,465.441,465.8863,26018.0
2021-06-15 15:50:00,470.65,471.0,469.94,470.08,84871.0,465.8072,466.1535,465.1045,465.243,84871.0
2021-06-16 09:30:00,468.06,474.0,468.06,473.51,89700.0,463.2438,469.1227,463.2438,468.6377,89700.0
2021-06-16 09:40:00,473.53,475.45,473.11,475.1,30957.0,468.6575,470.5578,468.2418,470.2114,30957.0
2021-06-16 09:50:00,475.16,476.06,474.28,475.05,87587.0,470.2707,471.1615,469.3998,470.1619,87587.0
2021-06-16 10:00:00,475.13,475.85,474.95,475.4,17061.0,470.2411,470.9536,470.0629,470.5083,17061.0
2021-06-16 10:10:00,475.46,476.5,474.87,476.41,20634.0,470.5677,471.597,469.9837,471.5079,20634.0
2021-06-16 10:20:00,476.43,476.58,475.83,476.51,26624.0,471.5277,471.6761,470.9338,471.6069,26624.0
2021-06-16 10:30:00,476.65,477.32,476.03,476.5,38325.0,471.7454,472.4085,471.1318,471.597,38325.0
2021-06-16 10:40:00,476.45,477.0,475.68,475.9,32290.0,471.5475,472.0918,470.7854,471.0031,32290.0
2021-06-16 10:50:00,476.02,476.22,475.27,475.99,25814.0,471.1219,471.3198,470.3796,471.0922,25814.0
2021-06-16 11:00:00,476.0,476.05,475.1,475.78,36481.0,471.1021,471.1516,470.2114,470.8844,36481.0
2021-06-16 11:10:00,475.62,477.02,475.47,476.73,27061.0,470.726,472.1116,470.5776,471.8246,27061.0
2021-06-16 11:20:00,476.72,476.96,475.7,475.97,41257.0,471.8147,472.0522,470.8052,471.0724,41257.0
2021-06-16 11:30:00,475.99,476.0,474.64,474.9,8314.0,471.0922,471.1021,469.7561,470.0134,8314.0
2021-06-16 11:40:00,474.56,474.8,473.59,473.9,12079.0,469.6769,469.9144,468.7169,469.0237,12079.0
2021-06-16 11:50:00,473.96,474.21,473.61,474.16,17650.0,469.0831,469.3305,468.7367,469.281,17650.0
2021-06-16 12:00:00,474.36,474.76,474.02,474.6,17016.0,469.479,469.8749,469.1425,469.7165,17016.0
2021-06-16 12:10:00,474.7,475.24,474.21,474.45,16393.0,469.8155,470.3499,469.3305,469.568,16393.0
2021-06-16 12:20:00,474.25,474.43,473.77,474.0,4386.0,469.3701,469.5483,468.895,469.1227,4386.0
2021-06-16 12:30:00,473.84,474.04,473.35,473.49,4200.0,468.9643,469.1623,468.4794,468.6179,4200.0
2021-06-16 12:40:00,473.49,474.11,473.33,473.89,8544.0,468.6179,469.2315,468.4596,469.0138,8544.0
2021-06-16 12:50:00,473.96,474.37,473.96,474.15,4715.0,469.0831,469.4889,469.0831,469.2711,4715.0
2021-06-16 13:00:00,474.13,474.43,473.6,474.3,10856.0,469.2513,469.5483,468.7268,469.4196,10856.0
2021-06-16 13:10:00,474.33,474.58,473.94,474.25,9001.0,469.4493,469.6967,469.0633,469.3701,9001.0
2021-06-16 13:20:00,474.3,474.31,473.69,473.8,11113.0,469.4196,469.4295,468.8159,468.9247,11113.0
2021-06-16 13:30:00,473.81,474.38,473.47,474.17,15869.0,468.9346,469.4988,468.5981,469.2909,15869.0
2021-06-16 13:40:00,474.22,474.63,474.0,474.32,9172.0,469.3404,469.7462,469.1227,469.4394,9172.0
2021-06-16 13:50:00,474.31,475.25,473.53,473.66,73049.0,469.4295,470.3598,468.6575,468.7862,73049.0
2021-06-16 14:00:00,473.4,473.4,468.6,469.75,21125.0,468.5289,468.5289,463.7782,464.9164,21125.0
2021-06-16 14:10:00,469.23,469.64,467.26,467.63,20320.0,464.4018,464.8075,462.452,462.8182,20320.0
2021-06-16 14:20:00,467.51,467.97,467.14,467.38,8382.0,462.6995,463.1547,462.3333,462.5708,8382.0
2021-06-16 14:30:00,467.15,467.49,466.28,466.63,22699.0,462.3432,462.6797,461.4821,461.8285,22699.0
2021-06-16 14:40:00,466.74,467.2,465.93,466.87,16049.0,461.9374,462.3926,461.1357,462.066,16049.0
2021-06-16 14:50:00,466.72,468.13,466.72,467.91,12816.0,461.9176,463.3131,461.9176,463.0953,12816.0
2021-06-16 15:00:00,467.81,468.38,467.57,468.1,9574.0,462.9964,463.5605,462.7588,463.2834,9574.0
2021-06-16 15:10:00,468.22,468.85,467.83,468.0,8405.0,463.4022,464.0257,463.0162,463.1844,8405.0
2021-06-16 15:20:00,467.83,468.21,467.36,467.99,17560.0,463.0162,463.3923,462.551,463.1745,17560.0
2021-06-16 15:30:00,468.05,468.96,467.97,468.96,20227.0,463.2339,464.1345,463.1547,464.1345,20227.0
2021-06-16 15:40:00,468.91,469.59,468.1,468.51,16747.0,464.0851,464.7581,463.2834,463.6892,16747.0
2021-06-16 15:50:00,468.44,469.4,468.42,468.43,67165.0,463.6199,464.57,463.6001,463.61,67165.0
2021-06-17 09:30:00,468.84,472.28,468.05,471.63,42734.0,464.0158,467.4204,463.2339,466.7771,42734.0
2021-06-17 09:40:00,471.4,472.44,470.56,472.44,11383.0,466.5494,467.5787,465.7181,467.5787,11383.0
2021-06-17 09:50:00,472.68,474.65,472.51,474.21,20909.0,467.8163,469.766,467.648,469.3305,20909.0
2021-06-17 10:00:00,474.21,476.08,474.08,475.44,34306.0,469.3305,471.1813,469.2019,470.5479,34306.0
2021-06-17 10:10:00,475.52,476.55,474.84,476.43,15920.0,470.627,471.6464,469.954,471.5277,15920.0
2021-06-17 10:20:00,476.74,479.5,476.1,477.69,32085.0,471.8345,474.5661,471.2011,472.7747,32085.0
2021-06-17 10:30:00,477.71,479.45,477.01,478.92,21606.0,472.7945,474.5166,472.1017,473.9921,21606.0
2021-06-17 10:40:00,478.84,479.89,478.71,479.09,23993.0,473.9129,474.9521,473.7842,474.1603,23993.0
2021-06-17 10:50:00,478.99,480.68,478.69,480.43,37109.0,474.0613,475.7339,473.7644,475.4865,37109.0
2021-06-17 11:00:00,480.62,482.14,480.09,481.64,29329.0,475.6746,477.1789,475.15,476.6841,29329.0
2021-06-17 11:10:00,481.67,481.68,478.72,479.0,19682.0,476.7138,476.7237,473.7941,474.0712,19682.0
2021-06-17 11:20:00,478.93,479.56,478.69,479.45,23146.0,474.002,474.6255,473.7644,474.5166,23146.0
2021-06-17 11:30:00,479.44,480.38,479.04,479.74,16330.0,474.5067,475.437,474.1108,474.8036,16330.0
2021-06-17 11:40:00,479.77,480.24,479.49,480.13,7535.0,474.8333,475.2985,474.5562,475.1896,7535.0
2021-06-17 11:50:00,480.24,481.27,479.99,480.22,16813.0,475.2985,476.3179,475.051,475.2787,16813.0
2021-06-17 12:00:00,480.09,481.08,479.98,480.08,14004.0,475.15,476.1298,475.0411,475.1401,14004.0
2021-06-17 12:10:00,480.1,480.47,478.88,478.88,6088.0,475.1599,475.5261,473.9525,473.9525,6088.0
2021-06-17 12:20:00,478.8,479.02,478.09,478.74,25871.0,473.8733,474.091,473.1706,473.8139,25871.0
2021-06-17 12:30:00,478.47,479.33,478.28,479.33,13146.0,473.5467,474.3978,473.3586,474.3978,13146.0
2021-06-17 12:40:00,479.24,479.54,478.85,479.14,9144.0,474.3088,474.6057,473.9228,474.2098,9144.0
2021-06-17 12:50:00,479.21,480.97,479.1,480.65,24971.0,474.2791,476.021,474.1702,475.7043,24971.0
2021-06-17 13:00:00,481.12,481.91,481.12,481.61,7673.0,476.1694,476.9513,476.1694,476.6544,7673.0
2021-06-17 13:10:00,481.76,482.05,481.52,481.99,12426.0,476.8028,477.0898,476.5653,477.0305,12426.0
2021-06-17 13:20:00,482.01,482.6,481.86,482.37,11584.0,477.0503,477.6342,476.9018,477.4066,11584.0
2021-06-17 13:30:00,482.34,482.6,481.98,482.58,6031.0,477.3769,477.6342,477.0206,477.6144,6031.0
2021-06-17 13:40:00,482.58,482.75,481.85,482.48,22292.0,477.6144,477.7826,476.8919,477.5154,22292.0
2021-06-17 13:50:00,482.58,483.19,482.45,483.11,23510.0,477.6144,478.2181,477.4857,478.1389,23510.0
2021-06-17 14:00:00,483.16,483.87,483.07,483.2,18167.0,478.1884,478.8911,478.0994,478.228,18167.0
2021-06-17 14:10:00,483.24,484.0,483.24,483.88,8775.0,478.2676,479.0198,478.2676,478.901,8775.0
2021-06-17 14:20:00,483.93,484.59,483.76,484.52,15620.0,478.9505,479.6037,478.7823,479.5344,15620.0
2021-06-17 14:30:00,484.58,485.28,484.29,485.15,19464.0,479.5938,480.2866,479.3068,480.1579,19464.0
2021-06-17 14:40:00,485.21,486.1,484.95,485.65,25682.0,480.2173,481.0982,479.96,480.6528,25682.0
2021-06-17 14:50:00,485.55,487.1,485.12,486.27,50057.0,480.5538,482.0879,480.1283,481.2664,50057.0
2021-06-17 15:00:00,486.27,487.24,485.87,487.04,44076.0,481.2664,482.2264,480.8705,482.0285,44076.0
2021-06-17 15:10:00,487.02,487.91,486.83,487.73,30499.0,482.0087,482.8896,481.8207,482.7114,30499.0
2021-06-17 15:20:00,487.75,488.32,487.45,488.05,51682.0,482.7312,483.2953,482.4343,483.0281,51682.0
2021-06-17 15:30:00,488.02,488.46,487.15,487.96,55397.0,482.9984,483.4339,482.1374,482.939,55397.0
2021-06-17 15:40:00,487.97,489.32,487.3,489.2,92446.0,482.9489,484.285,482.2858,484.1663,92446.0
2021-06-17 15:50:00,489.16,489.23,485.78,485.79,213472.0,484.1267,484.196,480.7815,480.7914,213472.0
2021-06-18 09:30:00,483.14,486.64,480.44,484.21,245830.0,478.1686,481.6326,475.4964,479.2276,245830.0
2021-06-18 09:40:00,483.87,486.26,483.3,485.64,23592.0,478.8911,481.2565,478.327,480.6429,23592.0
2021-06-18 09:50:00,485.65,486.25,484.03,484.92,13754.0,480.6528,481.2466,479.0495,479.9303,13754.0
2021-06-18 10:00:00,484.97,485.19,483.21,484.78,11398.0,479.9798,480.1975,478.2379,479.7918,11398.0
2021-06-18 10:10:00,485.16,485.48,484.07,485.48,10702.0,480.1678,480.4846,479.0891,480.4846,10702.0
2021-06-18 10:20:00,485.34,486.12,484.99,486.12,10465.0,480.346,481.118,479.9996,481.118,10465.0
2021-06-18 10:30:00,486.13,486.39,484.98,486.1,12863.0,481.1279,481.3852,479.9897,481.0982,12863.0
2021-06-18 10:40:00,486.14,488.06,486.1,486.34,15382.0,481.1378,483.038,481.0982,481.3357,15382.0
2021-06-18 10:50:00,486.1,487.05,485.72,486.52,23220.0,481.0982,482.0384,480.7221,481.5139,23220.0
2021-06-18 11:00:00,486.4,486.78,485.0,485.0,16810.0,481.3951,481.7712,480.0095,480.0095,16810.0
2021-06-18 11:10:00,485.11,485.11,483.7,483.86,9234.0,480.1184,480.1184,478.7229,478.8812,9234.0
2021-06-18 11:20:00,483.96,483.96,482.76,483.47,12412.0,478.9802,478.9802,477.7925,478.4952,12412.0
2021-06-18 11:30:00,483.54,484.83,483.53,484.68,7396.0,478.5645,479.8412,478.5546,479.6928,7396.0
2021-06-18 11:40:00,484.53,484.61,483.62,484.25,4747.0,479.5443,479.6235,478.6437,479.2672,4747.0
2021-06-18 11:50:00,484.34,484.59,484.08,484.37,5341.0,479.3563,479.6037,479.099,479.386,5341.0
2021-06-18 12:00:00,484.49,485.29,484.37,485.29,8195.0,479.5047,480.2965,479.386,480.2965,8195.0
2021-06-18 12:10:00,485.19,485.92,485.19,485.26,5869.0,480.1975,480.92,480.1975,480.2668,5869.0
2021-06-18 12:20:00,484.82,485.57,484.71,485.55,5972.0,479.8313,480.5736,479.7225,480.5538,5972.0
2021-06-18 12:30:00,485.86,486.31,485.66,486.14,6883.0,480.8606,481.306,480.6627,481.1378,6883.0
2021-06-18 12:40:00,485.98,486.12,485.21,485.37,5568.0,480.9794,481.118,480.2173,480.3757,5568.0
2021-06-18 12:50:00,485.36,486.52,485.36,486.51,7755.0,480.3658,481.5139,480.3658,481.504,7755.0
2021-06-18 13:00:00,486.47,487.35,486.24,486.99,4958.0,481.4644,482.3353,481.2367,481.979,4958.0
2021-06-18 13:10:00,486.96,487.18,486.02,486.31,6148.0,481.9493,482.1671,481.019,481.306,6148.0
2021-06-18 13:20:00,486.4,486.4,485.85,486.07,2448.0,481.3951,481.3951,480.8507,481.0685,2448.0
2021-06-18 13:30:00,485.75,485.87,485.18,485.21,10232.0,480.7518,480.8705,480.1876,480.2173,10232.0
2021-06-18 13:40:00,485.28,485.28,484.48,484.48,7666.0,480.2866,480.2866,479.4948,479.4948,7666.0
2021-06-18 13:50:00,484.57,485.34,484.3,484.97,12654.0,479.5839,480.346,479.3167,479.9798,12654.0
2021-06-18 14:00:00,484.8,485.08,484.11,484.21,7699.0,479.8116,480.0887,479.1287,479.2276,7699.0
2021-06-18 14:10:00,484.12,485.34,484.11,485.34,7439.0,479.1385,480.346,479.1287,480.346,7439.0
2021-06-18 14:20:00,485.24,485.24,484.52,484.64,6394.0,480.247,480.247,479.5344,479.6532,6394.0
2021-06-18 14:30:00,484.57,484.76,484.27,484.46,7330.0,479.5839,479.772,479.287,479.475,7330.0
2021-06-18 14:40:00,484.68,485.52,484.29,485.16,11652.0,479.6928,480.5241,479.3068,480.1678,11652.0
2021-06-18 14:50:00,485.11,485.64,484.99,485.56,13262.0,480.1184,480.6429,479.9996,480.5637,13262.0
2021-06-18 15:00:00,485.45,486.27,485.01,485.3,16502.0,480.4549,481.2664,480.0194,480.3064,16502.0
2021-06-18 15:10:00,485.3,485.56,485.08,485.53,10576.0,480.3064,480.5637,480.0887,480.534,10576.0
2021-06-18 15:20:00,485.46,486.2,485.36,485.51,13323.0,480.4648,481.1971,480.3658,480.5142,13323.0
2021-06-18 15:30:00,485.18,485.38,484.39,484.62,13369.0,480.1876,480.3856,479.4058,479.6334,13369.0
2021-06-18 15:40:00,484.54,485.13,483.73,483.84,24072.0,479.5542,480.1382,478.7526,478.8614,24072.0
2021-06-18 15:50:00,484.06,485.09,481.85,483.07,225369.0,479.0792,480.0986,476.8919,478.0994,225369.0
2021-06-21 09:30:00,484.22,486.0,477.55,477.56,48628.0,479.2375,480.9992,472.6362,472.646,48628.0
2021-06-21 09:40:00,478.02,479.39,476.72,478.29,29883.0,473.1013,474.4572,471.8147,473.3685,29883.0
2021-06-21 09:50:00,478.16,479.92,477.63,479.7,26666.0,473.2399,474.9818,472.7153,474.764,26666.0
2021-06-21 10:00:00,479.72,482.27,479.34,482.1,17309.0,474.7838,477.3076,474.4077,477.1393,17309.0
2021-06-21 10:10:00,481.95,483.03,481.46,483.03,10624.0,476.9909,478.0598,476.5059,478.0598,10624.0
2021-06-21 10:20:00,482.92,483.65,482.14,483.65,13889.0,477.9509,478.6734,477.1789,478.6734,13889.0
2021-06-21 10:30:00,483.82,484.7,483.58,484.34,15381.0,478.8416,479.7126,478.6041,479.3563,15381.0
2021-06-21 10:40:00,484.31,484.94,483.95,484.88,16044.0,479.3266,479.9501,478.9703,479.8907,16044.0
2021-06-21 10:50:00,484.82,485.57,484.8,485.01,17031.0,479.8313,480.5736,479.8116,480.0194,17031.0
2021-06-21 11:00:00,485.07,487.0,485.07,486.49,14662.0,480.0788,481.9889,480.0788,481.4842,14662.0
2021-06-21 11:10:00,486.32,486.35,484.71,485.47,15167.0,481.3159,481.3456,479.7225,480.4747,15167.0
2021-06-21 11:20:00,485.35,485.35,484.16,484.27,19589.0,480.3559,480.3559,479.1781,479.287,19589.0
2021-06-21 11:30:00,484.38,484.86,484.07,484.8,10702.0,479.3959,479.8709,479.0891,479.8116,10702.0
2021-06-21 11:40:00,484.8,485.19,484.22,484.7,11097.0,479.8116,480.1975,479.2375,479.7126,11097.0
2021-06-21 11:50:00,484.75,484.75,483.5,483.93,8007.0,479.7621,479.7621,478.5249,478.9505,8007.0
2021-06-21 12:00:00,484.03,484.28,483.79,484.0,7851.0,479.0495,479.2969,478.8119,479.0198,7851.0
2021-06-21 12:10:00,484.22,484.22,483.85,484.1,5955.0,479.2375,479.2375,478.8713,479.1188,5955.0
2021-06-21 12:20:00,483.95,484.21,483.76,484.2,14029.0,478.9703,479.2276,478.7823,479.2177,14029.0
2021-06-21 12:30:00,484.18,484.35,483.8,483.8,12663.0,479.1979,479.3662,478.8218,478.8218,12663.0
2021-06-21 12:40:00,484.03,484.21,483.85,483.85,9608.0,479.0495,479.2276,478.8713,478.8713,9608.0
2021-06-21 12:50:00,483.61,484.08,483.51,483.96,7948.0,478.6338,479.099,478.5348,478.9802,7948.0
2021-06-21 13:00:00,483.99,484.14,483.64,483.81,5763.0,479.0099,479.1583,478.6635,478.8317,5763.0
2021-06-21 13:10:00,483.89,484.04,483.22,483.41,6864.0,478.9109,479.0594,478.2478,478.4359,6864.0
2021-06-21 13:20:00,483.53,483.53,482.81,482.94,9346.0,478.5546,478.5546,477.842,477.9707,9346.0
2021-06-21 13:30:00,482.99,483.78,482.99,483.54,8872.0,478.0202,478.802,478.0202,478.5645,8872.0
2021-06-21 13:40:00,483.56,484.33,483.56,484.22,7731.0,478.5843,479.3464,478.5843,479.2375,7731.0
2021-06-21 13:50:00,484.1,484.52,483.7,483.85,9839.0,479.1188,479.5344,478.7229,478.8713,9839.0
2021-06-21 14:00:00,483.7,484.49,483.7,484.37,13673.0,478.7229,479.5047,478.7229,479.386,13673.0
2021-06-21 14:10:00,484.35,484.37,483.77,483.97,9989.0,479.3662,479.386,478.7921,478.9901,9989.0
2021-06-21 14:20:00,483.79,483.99,483.69,483.79,5078.0,478.8119,479.0099,478.713,478.8119,5078.0
2021-06-21 14:30:00,483.86,484.39,483.77,484.2,9557.0,478.8812,479.4058,478.7921,479.2177,9557.0
2021-06-21 14:40:00,484.25,484.31,483.94,484.02,7331.0,479.2672,479.3266,478.9604,479.0396,7331.0
2021-06-21 14:50:00,483.94,484.25,483.72,484.2,6978.0,478.9604,479.2672,478.7427,479.2177,6978.0
2021-06-21 15:00:00,484.05,484.42,484.04,484.31,9755.0,479.0693,479.4355,479.0594,479.3266,9755.0
2021-06-21 15:10:00,484.21,484.27,483.66,483.91,7363.0,479.2276,479.287,478.6833,478.9307,7363.0
2021-06-21 15:20:00,484.0,484.24,483.74,484.12,17715.0,479.0198,479.2573,478.7625,479.1385,17715.0
2021-06-21 15:30:00,484.04,484.14,483.32,483.41,11841.0,479.0594,479.1583,478.3468,478.4359,11841.0
2021-06-21 15:40:00,483.52,483.52,482.79,482.79,18074.0,478.5447,478.5447,477.8222,477.8222,18074.0
2021-06-21 15:50:00,482.9,483.79,482.75,483.32,44088.0,477.9311,478.8119,477.7826,478.3468,44088.0
2021-06-22 09:30:00,484.32,487.0,482.97,486.0,61925.0,479.3365,481.9889,478.0004,480.9992,61925.0
2021-06-22 09:40:00,485.92,486.26,483.94,484.74,47995.0,480.92,481.2565,478.9604,479.7522,47995.0
2021-06-22 09:50:00,484.94,486.21,484.32,484.75,21858.0,479.9501,481.207,479.3365,479.7621,21858.0
2021-06-22 10:00:00,484.64,485.94,484.61,485.7,21323.0,479.6532,480.9398,479.6235,480.7023,21323.0
2021-06-22 10:10:00,485.36,486.07,485.19,485.9,13082.0,480.3658,481.0685,480.1975,480.9002,13082.0
2021-06-22 10:20:00,486.05,487.86,485.88,487.43,11934.0,481.0487,482.8401,480.8804,482.4145,11934.0
2021-06-22 10:30:00,487.28,487.65,486.8,487.48,10558.0,482.266,482.6322,481.791,482.464,10558.0
2021-06-22 10:40:00,487.43,488.47,486.95,488.47,15420.0,482.4145,483.4438,481.9394,483.4438,15420.0
2021-06-22 10:50:00,488.61,488.88,487.77,488.8,31013.0,483.5823,483.8496,482.751,483.7704,31013.0
2021-06-22 11:00:00,489.0,489.06,487.92,488.31,21801.0,483.9683,484.0277,482.8994,483.2854,21801.0
2021-06-22 11:10:00,488.31,489.09,488.31,488.72,11795.0,483.2854,484.0574,483.2854,483.6912,11795.0
2021-06-22 11:20:00,488.61,489.45,488.22,489.1,12537.0,483.5823,484.4137,483.1964,484.0673,12537.0
2021-06-22 11:30:00,489.13,489.51,488.89,489.36,7362.0,484.097,484.4731,483.8595,484.3246,7362.0
2021-06-22 11:40:00,489.36,489.42,488.33,488.52,7979.0,484.3246,484.384,483.3052,483.4933,7979.0
2021-06-22 11:50:00,488.47,488.71,488.14,488.22,31632.0,483.4438,483.6813,483.1172,483.1964,31632.0
2021-06-22 12:00:00,488.22,489.3,488.21,489.3,26532.0,483.1964,484.2652,483.1865,484.2652,26532.0
2021-06-22 12:10:00,489.22,489.67,488.86,489.09,27364.0,484.1861,484.6314,483.8298,484.0574,27364.0
2021-06-22 12:20:00,489.07,489.42,488.94,489.38,8396.0,484.0376,484.384,483.909,484.3444,8396.0
2021-06-22 12:30:00,489.41,489.92,488.83,489.49,21262.0,484.3741,484.8789,483.8001,484.4533,21262.0
2021-06-22 12:40:00,489.6,489.6,489.06,489.28,24094.0,484.5622,484.5622,484.0277,484.2455,24094.0
2021-06-22 12:50:00,489.28,489.63,489.24,489.32,10749.0,484.2455,484.5919,484.2059,484.285,10749.0
2021-06-22 13:00:00,489.23,489.59,489.11,489.58,10021.0,484.196,484.5523,484.0772,484.5424,10021.0
2021-06-22 13:10:00,489.52,490.01,489.52,489.78,49998.0,484.483,484.9679,484.483,484.7403,49998.0
2021-06-22 13:20:00,489.7,490.69,489.36,489.96,67691.0,484.6611,485.6409,484.3246,484.9185,67691.0
2021-06-22 13:30:00,490.0,490.44,489.82,490.28,18871.0,484.958,485.3935,484.7799,485.2352,18871.0
2021-06-22 13:40:00,490.29,490.29,488.72,488.72,35419.0,485.2451,485.2451,483.6912,483.6912,35419.0
2021-06-22 13:50:00,488.7,489.43,488.68,489.04,21144.0,483.6714,484.3939,483.6516,484.0079,21144.0
2021-06-22 14:00:00,488.96,489.29,488.57,488.9,16222.0,483.9287,484.2554,483.5428,483.8694,16222.0
2021-06-22 14:10:00,488.89,489.32,488.58,488.68,9354.0,483.8595,484.285,483.5527,483.6516,9354.0
2021-06-22 14:20:00,488.63,488.89,488.25,488.51,27797.0,483.6021,483.8595,483.2261,483.4834,27797.0
2021-06-22 14:30:00,488.56,489.2,488.48,489.04,10027.0,483.5329,484.1663,483.4537,484.0079,10027.0
2021-06-22 14:40:00,488.97,489.24,488.84,489.19,20757.0,483.9386,484.2059,483.81,484.1564,20757.0
2021-06-22 14:50:00,489.31,489.83,488.93,489.67,11153.0,484.2751,484.7898,483.8991,484.6314,11153.0
2021-06-22 15:00:00,489.8,490.7,489.42,490.69,17885.0,484.7601,485.6508,484.384,485.6409,17885.0
2021-06-22 15:10:00,490.54,491.52,490.54,490.85,26493.0,485.4925,486.4624,485.4925,485.7993,26493.0
2021-06-22 15:20:00,490.84,491.71,490.57,491.36,22550.0,485.7894,486.6504,485.5222,486.3041,22550.0
2021-06-22 15:30:00,491.44,491.67,491.15,491.33,44851.0,486.3832,486.6109,486.0962,486.2744,44851.0
2021-06-22 15:40:00,491.33,492.4,491.3,491.93,57084.0,486.2744,487.3333,486.2447,486.8682,57084.0
2021-06-22 15:50:00,491.93,492.34,491.18,492.11,168520.0,486.8682,487.274,486.1259,487.0463,168520.0
2021-06-23 09:30:00,490.89,492.33,489.14,491.02,81149.0,485.8389,487.2641,484.1069,485.9675,81149.0
2021-06-23 09:40:00,490.83,491.5,490.35,491.05,23107.0,485.7795,486.4426,485.3044,485.9972,23107.0
2021-06-23 09:50:00,490.92,491.19,489.43,490.23,17171.0,485.8686,486.1358,484.3939,485.1857,17171.0
2021-06-23 10:00:00,490.35,491.95,490.32,491.38,34268.0,485.3044,486.888,485.2748,486.3238,34268.0
2021-06-23 10:10:00,491.05,491.23,490.12,490.57,12952.0,485.9972,486.1754,485.0768,485.5222,12952.0
2021-06-23 10:20:00,490.56,490.85,489.42,490.39,13164.0,485.5123,485.7993,484.384,485.344,13164.0
2021-06-23 10:30:00,490.41,491.31,489.9,491.31,41316.0,485.3638,486.2546,484.8591,486.2546,41316.0
2021-06-23 10:40:00,491.29,491.41,490.54,490.86,14653.0,486.2348,486.3535,485.4925,485.8092,14653.0
2021-06-23 10:50:00,490.96,491.0,490.0,490.68,13590.0,485.9082,485.9478,484.958,485.631,13590.0
2021-06-23 11:00:00,490.83,491.57,490.38,491.49,21447.0,485.7795,486.5119,485.3341,486.4327,21447.0
2021-06-23 11:10:00,491.53,492.88,491.13,492.74,22699.0,486.4723,487.8084,486.0764,487.6699,22699.0
2021-06-23 11:20:00,492.68,492.73,491.95,492.22,19459.0,487.6105,487.66,486.888,487.1552,19459.0
2021-06-23 11:30:00,492.31,492.39,491.83,491.83,15073.0,487.2443,487.3235,486.7692,486.7692,15073.0
2021-06-23 11:40:00,491.98,492.3,491.74,492.02,60567.0,486.9177,487.2344,486.6801,486.9573,60567.0
2021-06-23 11:50:00,492.06,492.07,491.47,492.04,14524.0,486.9968,487.0067,486.4129,486.9771,14524.0
2021-06-23 12:00:00,492.05,492.45,491.8,492.4,26783.0,486.987,487.3828,486.7395,487.3333,26783.0
2021-06-23 12:10:00,492.29,492.57,492.18,492.48,7387.0,487.2245,487.5016,487.1156,487.4125,7387.0
2021-06-23 12:20:00,492.48,492.78,492.09,492.73,23381.0,487.4125,487.7094,487.0265,487.66,23381.0
2021-06-23 12:30:00,492.8,492.83,492.3,492.3,14761.0,487.7292,487.7589,487.2344,487.2344,14761.0
2021-06-23 12:40:00,492.39,493.3,492.38,493.09,13317.0,487.3235,488.2241,487.3136,488.0162,13317.0
2021-06-23 12:50:00,493.11,493.25,492.42,492.72,6670.0,488.036,488.1746,487.3531,487.6501,6670.0
2021-06-23 13:00:00,492.68,492.75,491.96,492.3,8194.0,487.6105,487.6797,486.8979,487.2344,8194.0
2021-06-23 13:10:00,492.2,492.58,492.15,492.41,8825.0,487.1354,487.5115,487.0859,487.3432,8825.0
2021-06-23 13:20:00,492.25,492.32,491.96,492.31,17341.0,487.1849,487.2542,486.8979,487.2443,17341.0
2021-06-23 13:30:00,492.38,492.49,491.98,492.34,27921.0,487.3136,487.4224,486.9177,487.274,27921.0
2021-06-23 13:40:00,492.29,492.56,492.14,492.24,7623.0,487.2245,487.4917,487.076,487.175,7623.0
2021-06-23 13:50:00,492.3,492.63,492.0,492.39,27169.0,487.2344,487.561,486.9375,487.3235,27169.0
2021-06-23 14:00:00,492.38,492.79,492.0,492.67,14705.0,487.3136,487.7193,486.9375,487.6006,14705.0
2021-06-23 14:10:00,492.75,492.88,492.39,492.59,7693.0,487.6797,487.8084,487.3235,487.5214,7693.0
2021-06-23 14:20:00,492.63,492.81,492.31,492.45,21488.0,487.561,487.7391,487.2443,487.3828,21488.0
2021-06-23 14:30:00,492.48,493.02,492.39,493.02,9757.0,487.4125,487.947,487.3235,487.947,9757.0
2021-06-23 14:40:00,492.97,493.82,492.85,493.63,12013.0,487.8975,488.7387,487.7787,488.5507,12013.0
2021-06-23 14:50:00,493.36,493.88,493.36,493.76,6820.0,488.2835,488.7981,488.2835,488.6794,6820.0
2021-06-23 15:00:00,493.75,493.78,493.1,493.11,9518.0,488.6695,488.6991,488.0261,488.036,9518.0
2021-06-23 15:10:00,493.18,493.76,493.17,493.5,11950.0,488.1053,488.6794,488.0954,488.422,11950.0
2021-06-23 15:20:00,493.53,493.89,493.34,493.88,7319.0,488.4517,488.808,488.2637,488.7981,7319.0
2021-06-23 15:30:00,493.81,494.09,493.44,493.91,13604.0,488.7288,489.006,488.3626,488.8278,13604.0
2021-06-23 15:40:00,493.91,494.16,493.68,493.86,23274.0,488.8278,489.0752,488.6002,488.7783,23274.0
2021-06-23 15:50:00,493.73,494.1,493.24,494.01,64083.0,488.6497,489.0159,488.1647,488.9268,64083.0
2021-06-24 09:30:00,495.0,496.88,493.58,496.81,48965.0,489.9066,491.7673,488.5012,491.698,48965.0
2021-06-24 09:40:00,496.8,497.86,496.65,497.36,11516.0,491.6881,492.7372,491.5396,492.2423,11516.0
2021-06-24 09:50:00,497.65,498.43,495.12,495.49,45715.0,492.5293,493.3013,490.0254,490.3916,45715.0
2021-06-24 10:00:00,495.4,496.54,495.0,496.48,34339.0,490.3025,491.4307,489.9066,491.3714,34339.0
2021-06-24 10:10:00,496.5,496.85,496.24,496.6,16796.0,491.3912,491.7376,491.1338,491.4901,16796.0
2021-06-24 10:20:00,496.64,497.47,496.5,497.44,20236.0,491.5297,492.3512,491.3912,492.3215,20236.0
2021-06-24 10:30:00,497.41,497.95,497.11,497.95,21157.0,492.2918,492.8262,491.9949,492.8262,21157.0
2021-06-24 10:40:00,497.7,497.99,497.1,497.35,45432.0,492.5788,492.8658,491.985,492.2324,45432.0
2021-06-24 10:50:00,497.34,497.41,496.68,497.23,41279.0,492.2225,492.2918,491.5693,492.1137,41279.0
2021-06-24 11:00:00,497.14,497.14,495.68,495.74,7214.0,492.0246,492.0246,490.5796,490.639,7214.0
2021-06-24 11:10:00,495.68,495.68,494.02,494.08,9023.0,490.5796,490.5796,488.9367,488.9961,9023.0
2021-06-24 11:20:00,494.13,494.96,493.55,494.74,23266.0,489.0455,489.867,488.4715,489.6493,23266.0
2021-06-24 11:30:00,494.83,495.11,494.51,494.84,19846.0,489.7383,490.0155,489.4216,489.7482,19846.0
2021-06-24 11:40:00,494.81,494.97,494.51,494.97,13812.0,489.7186,489.8769,489.4216,489.8769,13812.0
2021-06-24 11:50:00,494.85,494.87,493.68,493.75,14487.0,489.7581,489.7779,488.6002,488.6695,14487.0
2021-06-24 12:00:00,493.77,494.84,493.58,494.75,7457.0,488.6893,489.7482,488.5012,489.6592,7457.0
2021-06-24 12:10:00,494.74,495.2,494.6,494.81,7464.0,489.6493,490.1045,489.5107,489.7186,7464.0
2021-06-24 12:20:00,494.93,495.68,494.89,495.29,7647.0,489.8373,490.5796,489.7977,490.1936,7647.0
2021-06-24 12:30:00,495.3,495.62,494.91,495.56,5419.0,490.2035,490.5202,489.8175,490.4608,5419.0
2021-06-24 12:40:00,495.5,495.64,494.99,495.08,15222.0,490.4015,490.54,489.8967,489.9858,15222.0
2021-06-24 12:50:00,494.91,495.85,494.64,495.8,19905.0,489.8175,490.7478,489.5503,490.6984,19905.0
2021-06-24 13:00:00,495.88,496.41,495.67,496.35,10280.0,490.7775,491.3021,490.5697,491.2427,10280.0
2021-06-24 13:10:00,496.22,496.71,496.16,496.2,6003.0,491.114,491.599,491.0547,491.0942,6003.0
2021-06-24 13:20:00,496.09,497.31,496.08,496.79,8313.0,490.9854,492.1928,490.9755,491.6782,8313.0
2021-06-24 13:30:00,496.68,496.88,496.36,496.36,7769.0,491.5693,491.7673,491.2526,491.2526,7769.0
2021-06-24 13:40:00,496.13,496.55,495.68,495.84,10394.0,491.025,491.4406,490.5796,490.738,10394.0
2021-06-24 13:50:00,495.81,496.61,495.59,495.59,10530.0,490.7083,491.5,490.4905,490.4905,10530.0
2021-06-24 14:00:00,495.8,496.18,495.47,495.79,10650.0,490.6984,491.0745,490.3718,490.6885,10650.0
2021-06-24 14:10:00,495.85,496.0,495.42,495.87,9148.0,490.7478,490.8963,490.3223,490.7676,9148.0
2021-06-24 14:20:00,495.87,496.49,495.64,495.64,7409.0,490.7676,491.3813,490.54,490.54,7409.0
2021-06-24 14:30:00,495.53,495.92,495.26,495.68,16058.0,490.4311,490.8171,490.1639,490.5796,16058.0
2021-06-24 14:40:00,495.68,496.14,495.5,495.56,5550.0,490.5796,491.0349,490.4015,490.4608,5550.0
2021-06-24 14:50:00,495.54,496.1,495.54,495.8,4948.0,490.441,490.9953,490.441,490.6984,4948.0
2021-06-24 15:00:00,495.8,495.92,495.5,495.71,7878.0,490.6984,490.8171,490.4015,490.6093,7878.0
2021-06-24 15:10:00,495.51,495.83,495.36,495.64,22619.0,490.4113,490.7281,490.2629,490.54,22619.0
2021-06-24 15:20:00,495.64,495.71,495.39,495.57,28593.0,490.54,490.6093,490.2926,490.4707,28593.0
2021-06-24 15:30:00,495.56,495.9,495.47,495.73,15762.0,490.4608,490.7973,490.3718,490.6291,15762.0
2021-06-24 15:40:00,495.76,496.17,495.57,495.7,29879.0,490.6588,491.0646,490.4707,490.5994,29879.0
2021-06-24 15:50:00,495.74,496.26,495.21,495.27,95609.0,490.639,491.1536,490.1144,490.1738,95609.0
2021-06-25 09:30:00,495.0,497.71,494.74,497.15,57864.0,489.9066,492.5887,489.6493,492.0345,57864.0
2021-06-25 09:40:00,496.8,497.46,494.95,495.14,29180.0,491.6881,492.3413,489.8571,490.0452,29180.0
2021-06-25 09:50:00,495.21,496.33,495.04,496.18,24172.0,490.1144,491.2229,489.9462,491.0745,24172.0
2021-06-25 10:00:00,496.11,497.0,495.86,496.94,10756.0,491.0052,491.886,490.7577,491.8266,10756.0
2021-06-25 10:10:00,496.95,497.23,495.84,496.4,63174.0,491.8365,492.1137,490.738,491.2922,63174.0
2021-06-25 10:20:00,496.33,497.49,496.16,497.34,44978.0,491.2229,492.371,491.0547,492.2225,44978.0
2021-06-25 10:30:00,497.33,497.46,494.73,495.07,16315.0,492.2126,492.3413,489.6394,489.9759,16315.0
2021-06-25 10:40:00,495.07,495.93,494.93,495.49,54968.0,489.9759,490.827,489.8373,490.3916,54968.0
2021-06-25 10:50:00,495.49,495.97,494.76,495.96,18567.0,490.3916,490.8666,489.6691,490.8567,18567.0
2021-06-25 11:00:00,495.85,495.92,494.7,494.84,45275.0,490.7478,490.8171,489.6097,489.7482,45275.0
2021-06-25 11:10:00,494.87,494.99,494.45,494.7,7371.0,489.7779,489.8967,489.3623,489.6097,7371.0
2021-06-25 11:20:00,494.84,495.16,493.83,494.28,15520.0,489.7482,490.0649,488.7486,489.194,15520.0
2021-06-25 11:30:00,494.18,494.92,493.89,494.06,13659.0,489.095,489.8274,488.808,488.9763,13659.0
2021-06-25 11:40:00,494.21,494.81,493.76,493.96,14314.0,489.1247,489.7186,488.6794,488.8773,14314.0
2021-06-25 11:50:00,494.08,494.37,493.8,494.01,16011.0,488.9961,489.2831,488.7189,488.9268,16011.0
2021-06-25 12:00:00,494.0,495.6,493.9,495.5,22401.0,488.9169,490.5004,488.8179,490.4015,22401.0
2021-06-25 12:10:00,495.57,495.68,494.47,494.47,13859.0,490.4707,490.5796,489.382,489.382,13859.0
2021-06-25 12:20:00,494.51,494.71,494.18,494.36,7960.0,489.4216,489.6196,489.095,489.2732,7960.0
2021-06-25 12:30:00,494.38,494.63,494.16,494.26,6519.0,489.293,489.5404,489.0752,489.1742,6519.0
2021-06-25 12:40:00,494.28,494.53,493.68,493.68,6033.0,489.194,489.4414,488.6002,488.6002,6033.0
2021-06-25 12:50:00,493.58,494.3,493.36,493.48,10111.0,488.5012,489.2138,488.2835,488.4022,10111.0
2021-06-25 13:00:00,493.74,494.02,493.46,493.56,6223.0,488.6596,488.9367,488.3824,488.4814,6223.0
2021-06-25 13:10:00,493.51,494.04,493.33,493.94,8255.0,488.4319,488.9565,488.2538,488.8575,8255.0
2021-06-25 13:20:00,493.81,494.02,493.71,494.02,4703.0,488.7288,488.9367,488.6299,488.9367,4703.0
2021-06-25 13:30:00,493.92,493.93,493.13,493.13,8441.0,488.8377,488.8476,488.0558,488.0558,8441.0
2021-06-25 13:40:00,493.01,493.42,492.52,492.72,11529.0,487.9371,488.3429,487.4521,487.6501,11529.0
2021-06-25 13:50:00,492.69,492.83,492.17,492.18,7384.0,487.6204,487.7589,487.1057,487.1156,7384.0
2021-06-25 14:00:00,492.19,492.64,492.1,492.47,6222.0,487.1255,487.5709,487.0364,487.4026,6222.0
2021-06-25 14:10:00,492.31,492.31,491.34,491.79,22501.0,487.2443,487.2443,486.2843,486.7296,22501.0
2021-06-25 14:20:00,491.79,492.14,491.29,491.54,8593.0,486.7296,487.076,486.2348,486.4822,8593.0
2021-06-25 14:30:00,491.58,491.89,491.18,491.63,8936.0,486.5218,486.8286,486.1259,486.5713,8936.0
2021-06-25 14:40:00,491.46,491.87,491.22,491.8,10546.0,486.403,486.8088,486.1655,486.7395,10546.0
2021-06-25 14:50:00,491.87,492.42,491.53,491.84,12879.0,486.8088,487.3531,486.4723,486.7791,12879.0
2021-06-25 15:00:00,491.81,492.16,491.5,491.92,10873.0,486.7494,487.0958,486.4426,486.8583,10873.0
2021-06-25 15:10:00,491.91,492.37,491.63,491.63,14257.0,486.8484,487.3037,486.5713,486.5713,14257.0
2021-06-25 15:20:00,491.65,492.26,491.3,491.65,20439.0,486.5911,487.1948,486.2447,486.5911,20439.0
2021-06-25 15:30:00,491.65,492.16,491.33,491.7,27254.0,486.5911,487.0958,486.2744,486.6406,27254.0
2021-06-25 15:40:00,491.73,493.08,491.62,492.16,39588.0,486.6702,488.0064,486.5614,487.0958,39588.0
2021-06-25 15:50:00,492.2,495.6,491.99,493.33,222052.0,487.1354,490.5004,486.9276,488.2538,222052.0
2021-06-28 09:30:00,493.68,496.92,492.01,496.88,53387.0,488.6002,491.8068,486.9474,491.7673,53387.0
2021-06-28 09:40:00,496.98,497.54,495.98,496.75,10891.0,491.8662,492.4205,490.8765,491.6386,10891.0
2021-06-28 09:50:00,496.99,496.99,495.39,495.64,20922.0,491.8761,491.8761,490.2926,490.54,20922.0
2021-06-28 10:00:00,495.85,497.75,495.06,497.73,13065.0,490.7478,492.6283,489.966,492.6085,13065.0
2021-06-28 10:10:00,497.75,498.19,496.39,496.39,11756.0,492.6283,493.0638,491.2823,491.2823,11756.0
2021-06-28 10:20:00,496.58,496.73,495.6,496.71,12371.0,491.4703,491.6188,490.5004,491.599,12371.0
2021-06-28 10:30:00,496.87,497.87,496.58,497.64,16895.0,491.7574,492.7471,491.4703,492.5194,16895.0
2021-06-28 10:40:00,497.69,498.48,497.52,498.37,10298.0,492.5689,493.3508,492.4007,493.2419,10298.0
2021-06-28 10:50:00,498.29,499.24,498.17,499.19,18005.0,493.1627,494.103,493.044,494.0535,18005.0
2021-06-28 11:00:00,499.06,499.91,498.87,499.78,21533.0,493.9248,494.7661,493.7368,494.6374,21533.0
2021-06-28 11:10:00,499.64,500.0,499.08,499.98,39965.0,494.4989,494.8551,493.9446,494.8354,39965.0
2021-06-28 11:20:00,499.7,500.14,499.27,500.08,11762.0,494.5582,494.9937,494.1327,494.9343,11762.0
2021-06-28 11:30:00,500.06,501.18,500.06,501.1,8710.0,494.9145,496.023,494.9145,495.9438,8710.0
2021-06-28 11:40:00,501.25,503.15,501.25,502.82,15273.0,496.0923,497.9727,496.0923,497.6461,15273.0
2021-06-28 11:50:00,502.88,503.91,502.88,503.79,16267.0,497.7055,498.7249,497.7055,498.6061,16267.0
2021-06-28 12:00:00,503.59,503.86,503.16,503.28,18260.0,498.4082,498.6754,497.9826,498.1014,18260.0
2021-06-28 12:10:00,503.16,503.56,502.62,503.46,74385.0,497.9826,498.3785,497.4482,498.2795,74385.0
2021-06-28 12:20:00,503.45,503.5,502.22,502.43,20805.0,498.2696,498.3191,497.0523,497.2601,20805.0
2021-06-28 12:30:00,502.51,503.4,502.48,502.92,9067.0,497.3393,498.2202,497.3096,497.7451,9067.0
2021-06-28 12:40:00,502.89,502.9,502.34,502.47,10948.0,497.7154,497.7253,497.1711,497.2997,10948.0
2021-06-28 12:50:00,502.45,502.66,501.91,502.09,9047.0,497.2799,497.4878,496.7455,496.9236,9047.0
2021-06-28 13:00:00,502.08,503.31,502.03,503.07,21164.0,496.9137,498.1311,496.8643,497.8936,21164.0
2021-06-28 13:10:00,502.95,503.89,502.95,503.33,20659.0,497.7748,498.7051,497.7748,498.1509,20659.0
2021-06-28 13:20:00,503.28,503.71,503.11,503.6,19388.0,498.1014,498.527,497.9331,498.4181,19388.0
2021-06-28 13:30:00,503.46,503.55,502.65,503.19,9287.0,498.2795,498.3686,497.4779,498.0123,9287.0
2021-06-28 13:40:00,503.12,503.59,502.8,503.06,43630.0,497.943,498.4082,497.6263,497.8837,43630.0
2021-06-28 13:50:00,503.14,503.62,502.8,503.54,12372.0,497.9628,498.4379,497.6263,498.3587,12372.0
2021-06-28 14:00:00,503.48,503.93,503.46,503.62,12288.0,498.2993,498.7447,498.2795,498.4379,12288.0
2021-06-28 14:10:00,503.73,504.32,503.73,503.87,16744.0,498.5468,499.1307,498.5468,498.6853,16744.0
2021-06-28 14:20:00,503.93,504.0,502.58,503.05,12225.0,498.7447,498.814,497.4086,497.8738,12225.0
2021-06-28 14:30:00,502.91,503.6,502.91,503.3,8901.0,497.7352,498.4181,497.7352,498.1212,8901.0
2021-06-28 14:40:00,503.46,503.62,503.21,503.53,9798.0,498.2795,498.4379,498.0321,498.3488,9798.0
2021-06-28 14:50:00,503.43,503.72,503.35,503.53,8386.0,498.2499,498.5369,498.1707,498.3488,8386.0
2021-06-28 15:00:00,503.61,504.49,503.57,504.08,13930.0,498.428,499.2989,498.3884,498.8932,13930.0
2021-06-28 15:10:00,504.13,504.98,504.07,504.98,16072.0,498.9427,499.7839,498.8833,499.7839,16072.0
2021-06-28 15:20:00,504.82,504.93,504.46,504.85,13458.0,499.6256,499.7344,499.2693,499.6552,13458.0
2021-06-28 15:30:00,504.91,505.24,504.7,504.91,26711.0,499.7146,500.0412,499.5068,499.7146,26711.0
2021-06-28 15:40:00,505.03,505.36,504.73,504.8,22090.0,499.8334,500.16,499.5365,499.6058,22090.0
2021-06-28 15:50:00,504.8,505.74,504.73,504.76,107586.0,499.6058,500.5361,499.5365,499.5662,107586.0
2021-06-29 09:30:00,504.81,505.25,500.75,504.81,41543.0,499.6157,500.0511,495.5974,499.6157,41543.0
2021-06-29 09:40:00,504.8,508.38,504.8,508.29,19458.0,499.6058,503.1489,499.6058,503.0598,19458.0
2021-06-29 09:50:00,508.35,509.85,508.23,509.03,41911.0,503.1192,504.6038,503.0005,503.7922,41911.0
2021-06-29 10:00:00,509.0,509.43,507.36,508.24,39927.0,503.7625,504.1881,502.1394,503.0104,39927.0
2021-06-29 10:10:00,508.52,509.51,507.94,509.39,47101.0,503.2875,504.2673,502.7134,504.1485,47101.0
2021-06-29 10:20:00,509.44,510.13,507.99,508.5,16794.0,504.198,504.8809,502.7629,503.2677,16794.0
2021-06-29 10:30:00,508.64,509.65,508.36,509.08,37308.0,503.4062,504.4059,503.1291,503.8417,37308.0
2021-06-29 10:40:00,509.35,509.89,508.94,509.78,18530.0,504.1089,504.6434,503.7032,504.5345,18530.0
2021-06-29 10:50:00,509.78,510.36,509.4,510.06,17101.0,504.5345,505.1085,504.1584,504.8116,17101.0
2021-06-29 11:00:00,510.23,510.6,508.99,508.99,21516.0,504.9799,505.3461,503.7526,503.7526,21516.0
2021-06-29 11:10:00,509.06,509.78,508.87,509.57,11045.0,503.8219,504.5345,503.6339,504.3267,11045.0
2021-06-29 11:20:00,509.48,509.96,509.0,509.83,22240.0,504.2376,504.7127,503.7625,504.584,22240.0
2021-06-29 11:30:00,509.85,510.09,509.57,509.9,25935.0,504.6038,504.8413,504.3267,504.6533,25935.0
2021-06-29 11:40:00,509.93,510.0,508.09,508.49,11160.0,504.683,504.7523,502.8619,503.2578,11160.0
2021-06-29 11:50:00,508.5,508.67,507.72,507.99,9730.0,503.2677,503.4359,502.4957,502.7629,9730.0
2021-06-29 12:00:00,508.1,508.64,507.61,508.04,15703.0,502.8718,503.4062,502.3868,502.8124,15703.0
2021-06-29 12:10:00,507.99,508.59,507.87,508.41,7674.0,502.7629,503.3568,502.6442,503.1786,7674.0
2021-06-29 12:20:00,508.55,509.38,508.26,509.38,10282.0,503.3172,504.1386,503.0302,504.1386,10282.0
2021-06-29 12:30:00,509.38,509.38,508.09,508.19,11587.0,504.1386,504.1386,502.8619,502.9609,11587.0
2021-06-29 12:40:00,508.32,508.66,508.0,508.46,6599.0,503.0895,503.426,502.7728,503.2281,6599.0
2021-06-29 12:50:00,508.51,508.99,508.47,508.91,14716.0,503.2776,503.7526,503.238,503.6735,14716.0
2021-06-29 13:00:00,508.84,509.42,508.4,508.45,12487.0,503.6042,504.1782,503.1687,503.2182,12487.0
2021-06-29 13:10:00,508.45,508.71,507.3,507.3,16307.0,503.2182,503.4755,502.08,502.08,16307.0
2021-06-29 13:20:00,507.57,508.01,507.29,507.86,12120.0,502.3473,502.7827,502.0701,502.6343,12120.0
2021-06-29 13:30:00,508.02,508.66,507.11,507.86,11457.0,502.7926,503.426,501.892,502.6343,11457.0
2021-06-29 13:40:00,507.75,508.03,506.25,506.69,16746.0,502.5254,502.8025,501.0408,501.4763,16746.0
2021-06-29 13:50:00,506.68,507.15,506.64,506.64,6842.0,501.4664,501.9316,501.4268,501.4268,6842.0
2021-06-29 14:00:00,506.75,508.2,506.69,507.31,26399.0,501.5357,502.9708,501.4763,502.0899,26399.0
2021-06-29 14:10:00,507.17,507.62,507.03,507.62,3318.0,501.9514,502.3967,501.8128,502.3967,3318.0
2021-06-29 14:20:00,507.59,507.69,506.88,507.69,6612.0,502.367,502.466,501.6644,502.466,6612.0
2021-06-29 14:30:00,507.64,507.74,507.0,507.19,11566.0,502.4165,502.5155,501.7831,501.9712,11566.0
2021-06-29 14:40:00,507.29,507.97,506.94,507.36,16912.0,502.0701,502.7431,501.7237,502.1394,16912.0
2021-06-29 14:50:00,507.21,508.22,507.2,507.71,6879.0,501.991,502.9906,501.9811,502.4858,6879.0
2021-06-29 15:00:00,507.56,507.57,506.9,507.02,7959.0,502.3374,502.3473,501.6841,501.8029,7959.0
2021-06-29 15:10:00,507.07,509.03,506.95,507.34,12589.0,501.8524,503.7922,501.7336,502.1196,12589.0
2021-06-29 15:20:00,507.31,507.46,506.9,507.46,17862.0,502.0899,502.2384,501.6841,502.2384,17862.0
2021-06-29 15:30:00,507.42,507.72,507.1,507.38,17942.0,502.1988,502.4957,501.8821,502.1592,17942.0
2021-06-29 15:40:00,507.37,508.6,507.37,507.81,22897.0,502.1493,503.3667,502.1493,502.5848,22897.0
2021-06-29 15:50:00,507.95,508.67,507.64,508.22,55864.0,502.7233,503.4359,502.4165,502.9906,55864.0
2021-06-30 09:30:00,507.5,508.85,506.4,507.84,45185.0,502.278,503.6141,501.1893,502.6145,45185.0
2021-06-30 09:40:00,507.72,507.93,506.26,506.26,17115.0,502.4957,502.7036,501.0507,501.0507,17115.0
2021-06-30 09:50:00,506.72,507.09,505.11,505.11,8772.0,501.506,501.8722,499.9126,499.9126,8772.0
2021-06-30 10:00:00,505.47,505.9,504.51,505.27,12532.0,500.2689,500.6944,499.3187,500.0709,12532.0
2021-06-30 10:10:00,505.41,505.96,504.45,505.48,21529.0,500.2095,500.7538,499.2594,500.2788,21529.0
2021-06-30 10:20:00,505.31,505.33,504.73,505.07,4789.0,500.1105,500.1303,499.5365,499.873,4789.0
2021-06-30 10:30:00,504.84,504.98,504.38,504.64,7399.0,499.6453,499.7839,499.1901,499.4474,7399.0
2021-06-30 10:40:00,504.46,504.46,503.84,503.98,5003.0,499.2693,499.2693,498.6556,498.7942,5003.0
2021-06-30 10:50:00,504.32,505.18,504.25,504.73,6195.0,499.1307,499.9818,499.0614,499.5365,6195.0
2021-06-30 11:00:00,504.82,505.91,504.81,505.46,8635.0,499.6256,500.7043,499.6157,500.259,8635.0
2021-06-30 11:10:00,505.49,505.55,504.71,505.0,3176.0,500.2887,500.348,499.5167,499.8037,3176.0
2021-06-30 11:20:00,505.0,505.0,503.8,504.67,10513.0,499.8037,499.8037,498.616,499.4771,10513.0
2021-06-30 11:30:00,504.77,504.77,504.1,504.24,7138.0,499.5761,499.5761,498.913,499.0515,7138.0
2021-06-30 11:40:00,504.09,504.2,503.66,504.2,4766.0,498.9031,499.0119,498.4775,499.0119,4766.0
2021-06-30 11:50:00,504.29,505.49,504.22,505.19,25750.0,499.101,500.2887,499.0317,499.9917,25750.0
2021-06-30 12:00:00,505.17,505.17,503.54,504.03,4113.0,499.9719,499.9719,498.3587,498.8437,4113.0
2021-06-30 12:10:00,504.29,504.7,504.0,504.7,3954.0,499.101,499.5068,498.814,499.5068,3954.0
2021-06-30 12:20:00,504.67,504.92,503.95,504.02,4541.0,499.4771,499.7245,498.7645,498.8338,4541.0
2021-06-30 12:30:00,503.94,505.04,503.92,504.94,9641.0,498.7546,499.8433,498.7348,499.7443,9641.0
2021-06-30 12:40:00,505.04,505.34,504.86,504.86,3830.0,499.8433,500.1402,499.6651,499.6651,3830.0
2021-06-30 12:50:00,505.01,505.4,505.01,505.31,7501.0,499.8136,500.1996,499.8136,500.1105,7501.0
2021-06-30 13:00:00,505.43,506.05,505.39,505.6,17604.0,500.2293,500.8429,500.1897,500.3975,17604.0
2021-06-30 13:10:00,505.56,505.71,505.32,505.34,2600.0,500.3579,500.5064,500.1204,500.1402,2600.0
2021-06-30 13:20:00,505.28,505.86,505.26,505.26,5523.0,500.0808,500.6548,500.061,500.061,5523.0
2021-06-30 13:30:00,505.48,505.48,504.97,505.27,8951.0,500.2788,500.2788,499.774,500.0709,8951.0
2021-06-30 13:40:00,505.48,505.72,504.37,504.86,11167.0,500.2788,500.5163,499.1802,499.6651,11167.0
2021-06-30 13:50:00,504.88,505.05,504.58,504.7,5401.0,499.6849,499.8532,499.388,499.5068,5401.0
2021-06-30 14:00:00,504.61,504.75,504.1,504.41,8145.0,499.4177,499.5563,498.913,499.2198,8145.0
2021-06-30 14:10:00,504.32,504.59,504.08,504.42,6135.0,499.1307,499.3979,498.8932,499.2297,6135.0
2021-06-30 14:20:00,504.36,504.52,503.29,503.36,9770.0,499.1703,499.3286,498.1113,498.1806,9770.0
2021-06-30 14:30:00,503.54,504.26,503.52,504.03,8633.0,498.3587,499.0713,498.3389,498.8437,8633.0
2021-06-30 14:40:00,503.87,504.54,503.87,504.22,8729.0,498.6853,499.3484,498.6853,499.0317,8729.0
2021-06-30 14:50:00,504.14,504.28,503.89,503.9,5484.0,498.9525,499.0911,498.7051,498.715,5484.0
2021-06-30 15:00:00,504.02,504.7,503.97,504.31,6714.0,498.8338,499.5068,498.7843,499.1208,6714.0
2021-06-30 15:10:00,504.32,504.61,504.02,504.34,6715.0,499.1307,499.4177,498.8338,499.1505,6715.0
2021-06-30 15:20:00,504.42,505.03,504.21,504.81,7044.0,499.2297,499.8334,499.0218,499.6157,7044.0
2021-06-30 15:30:00,504.82,504.93,504.58,504.7,9227.0,499.6256,499.7344,499.388,499.5068,9227.0
2021-06-30 15:40:00,504.71,505.34,504.47,504.47,14971.0,499.5167,500.1402,499.2792,499.2792,14971.0
2021-06-30 15:50:00,504.26,505.74,504.0,504.46,53122.0,499.0713,500.5361,498.814,499.2693,53122.0
2021-07-01 09:30:00,505.84,505.84,503.26,504.13,37392.0,500.6351,500.6351,498.0816,498.9427,37392.0
2021-07-01 09:40:00,504.66,506.89,504.52,506.59,11410.0,499.4672,501.6743,499.3286,501.3773,11410.0
2021-07-01 09:50:00,506.75,507.66,506.42,507.66,11074.0,501.5357,502.4363,501.2091,502.4363,11074.0
2021-07-01 10:00:00,507.57,507.97,506.42,507.35,18581.0,502.3473,502.7431,501.2091,502.1295,18581.0
2021-07-01 10:10:00,507.13,507.83,505.3,505.55,7328.0,501.9118,502.6046,500.1006,500.348,7328.0
2021-07-01 10:20:00,505.57,506.46,505.2,506.38,12312.0,500.3678,501.2487,500.0016,501.1695,12312.0
2021-07-01 10:30:00,506.16,506.99,506.14,506.53,8299.0,500.9518,501.7732,500.932,501.318,8299.0
2021-07-01 10:40:00,506.55,506.71,505.77,506.71,7877.0,501.3377,501.4961,500.5658,501.4961,7877.0
2021-07-01 10:50:00,506.41,508.42,506.31,508.29,12847.0,501.1992,503.1885,501.1002,503.0598,12847.0
2021-07-01 11:00:00,508.18,508.38,507.15,507.35,14452.0,502.951,503.1489,501.9316,502.1295,14452.0
2021-07-01 11:10:00,507.48,508.36,506.94,508.36,15256.0,502.2582,503.1291,501.7237,503.1291,15256.0
2021-07-01 11:20:00,508.55,508.56,507.52,507.97,21114.0,503.3172,503.3271,502.2978,502.7431,21114.0
2021-07-01 11:30:00,508.04,508.28,507.67,507.67,8118.0,502.8124,503.0499,502.4462,502.4462,8118.0
2021-07-01 11:40:00,507.67,508.39,507.41,508.29,23450.0,502.4462,503.1588,502.1889,503.0598,23450.0
2021-07-01 11:50:00,508.37,509.01,507.4,508.22,20652.0,503.139,503.7724,502.179,502.9906,20652.0
2021-07-01 12:00:00,508.11,508.11,507.27,508.03,12973.0,502.8817,502.8817,502.0503,502.8025,12973.0
2021-07-01 12:10:00,507.98,508.03,507.52,507.72,7843.0,502.753,502.8025,502.2978,502.4957,7843.0
2021-07-01 12:20:00,507.68,507.89,507.21,507.41,10339.0,502.4561,502.664,501.991,502.1889,10339.0
2021-07-01 12:30:00,507.46,507.51,507.15,507.26,8635.0,502.2384,502.2879,501.9316,502.0404,8635.0
2021-07-01 12:40:00,507.36,507.43,506.84,507.38,11708.0,502.1394,502.2087,501.6248,502.1592,11708.0
2021-07-01 12:50:00,507.28,508.1,507.26,507.86,19011.0,502.0602,502.8718,502.0404,502.6343,19011.0
2021-07-01 13:00:00,507.76,507.86,507.13,507.39,9118.0,502.5353,502.6343,501.9118,502.1691,9118.0
2021-07-01 13:10:00,507.37,507.46,506.95,507.15,22356.0,502.1493,502.2384,501.7336,501.9316,22356.0
2021-07-01 13:20:00,507.24,507.57,506.92,507.42,9632.0,502.0207,502.3473,501.7039,502.1988,9632.0
2021-07-01 13:30:00,507.58,508.62,507.49,508.58,12582.0,502.3572,503.3865,502.2681,503.3469,12582.0
2021-07-01 13:40:00,508.45,508.6,507.95,508.47,8482.0,503.2182,503.3667,502.7233,503.238,8482.0
2021-07-01 13:50:00,508.46,508.95,507.75,508.28,51164.0,503.2281,503.7131,502.5254,503.0499,51164.0
2021-07-01 14:00:00,508.27,509.3,508.27,509.0,8273.0,503.0401,504.0595,503.0401,503.7625,8273.0
2021-07-01 14:10:00,508.8,509.08,508.6,508.73,5637.0,503.5646,503.8417,503.3667,503.4953,5637.0
2021-07-01 14:20:00,508.72,508.76,508.4,508.65,4518.0,503.4854,503.525,503.1687,503.4161,4518.0
2021-07-01 14:30:00,508.66,508.92,508.55,508.66,6440.0,503.426,503.6834,503.3172,503.426,6440.0
2021-07-01 14:40:00,508.72,509.07,508.72,508.81,3821.0,503.4854,503.8318,503.4854,503.5745,3821.0
2021-07-01 14:50:00,508.74,508.79,508.21,508.33,5026.0,503.5052,503.5547,502.9807,503.0994,5026.0
2021-07-01 15:00:00,508.43,508.46,508.16,508.26,12881.0,503.1984,503.2281,502.9312,503.0302,12881.0
2021-07-01 15:10:00,508.28,508.97,508.13,508.92,15972.0,503.0499,503.7328,502.9015,503.6834,15972.0
2021-07-01 15:20:00,508.92,509.06,508.05,508.05,9492.0,503.6834,503.8219,502.8223,502.8223,9492.0
2021-07-01 15:30:00,508.21,509.11,508.11,508.72,16647.0,502.9807,503.8714,502.8817,503.4854,16647.0
2021-07-01 15:40:00,508.56,508.56,507.84,508.08,21628.0,503.3271,503.3271,502.6145,502.852,21628.0
2021-07-01 15:50:00,508.3,509.57,508.3,509.56,46234.0,503.0697,504.3267,503.0697,504.3168,46234.0
2021-07-02 09:30:00,508.91,509.25,507.43,509.0,38592.0,503.6735,504.01,502.2087,503.7625,38592.0
2021-07-02 09:40:00,509.34,509.81,508.99,509.61,19615.0,504.099,504.5642,503.7526,504.3663,19615.0
2021-07-02 09:50:00,509.66,510.29,509.49,510.08,22110.0,504.4157,505.0393,504.2475,504.8314,22110.0
2021-07-02 10:00:00,510.42,510.42,509.49,509.81,5428.0,505.1679,505.1679,504.2475,504.5642,5428.0
2021-07-02 10:10:00,510.11,510.67,509.69,510.46,3719.0,504.8611,505.4154,504.4454,505.2075,3719.0
2021-07-02 10:20:00,510.67,511.44,510.25,510.39,10141.0,505.4154,506.1774,504.9997,505.1382,10141.0
2021-07-02 10:30:00,510.08,511.46,509.86,511.25,24182.0,504.8314,506.1972,504.6137,505.9894,24182.0
2021-07-02 10:40:00,511.09,511.28,509.94,510.59,9957.0,505.831,506.0191,504.6929,505.3362,9957.0
2021-07-02 10:50:00,510.58,511.29,510.42,511.06,5016.0,505.3263,506.029,505.1679,505.8013,5016.0
2021-07-02 11:00:00,510.81,511.11,510.17,510.29,8376.0,505.5539,505.8508,504.9205,505.0393,8376.0
2021-07-02 11:10:00,510.19,510.81,510.12,510.12,5639.0,504.9403,505.5539,504.871,504.871,5639.0
2021-07-02 11:20:00,510.17,510.7,510.05,510.52,3695.0,504.9205,505.445,504.8017,505.2669,3695.0
2021-07-02 11:30:00,510.76,511.4,510.76,511.31,14060.0,505.5044,506.1378,505.5044,506.0488,14060.0
2021-07-02 11:40:00,511.16,511.79,510.82,511.69,11234.0,505.9003,506.5238,505.5638,506.4249,11234.0
2021-07-02 11:50:00,511.54,512.18,511.5,512.01,14009.0,506.2764,506.9098,506.2368,506.7416,14009.0
2021-07-02 12:00:00,512.01,512.3,511.61,511.97,16538.0,506.7416,507.0286,506.3457,506.702,16538.0
2021-07-02 12:10:00,512.22,512.3,511.84,512.16,6623.0,506.9494,507.0286,506.5733,506.89,6623.0
2021-07-02 12:20:00,512.04,512.15,511.93,512.12,2520.0,506.7713,506.8801,506.6624,506.8504,2520.0
2021-07-02 12:30:00,512.14,512.31,511.97,512.11,4042.0,506.8702,507.0385,506.702,506.8405,4042.0
2021-07-02 12:40:00,512.24,512.81,512.09,512.52,23106.0,506.9692,507.5333,506.8207,507.2463,23106.0
2021-07-02 12:50:00,512.33,513.08,512.31,512.84,4795.0,507.0583,507.8006,507.0385,507.563,4795.0
2021-07-02 13:00:00,512.88,513.07,512.6,512.61,3171.0,507.6026,507.7907,507.3255,507.3354,3171.0
2021-07-02 13:10:00,512.49,512.8,512.42,512.71,23090.0,507.2166,507.5234,507.1473,507.4344,23090.0
2021-07-02 13:20:00,512.49,512.55,512.25,512.41,4817.0,507.2166,507.276,506.9791,507.1375,4817.0
2021-07-02 13:30:00,512.39,513.17,512.38,513.17,4483.0,507.1177,507.8896,507.1078,507.8896,4483.0
2021-07-02 13:40:00,513.17,513.55,513.02,513.25,4495.0,507.8896,508.2657,507.7412,507.9688,4495.0
2021-07-02 13:50:00,513.25,513.44,513.23,513.23,2189.0,507.9688,508.1569,507.949,507.949,2189.0
2021-07-02 14:00:00,513.34,513.76,513.27,513.5,7201.0,508.0579,508.4736,507.9886,508.2162,7201.0
2021-07-02 14:10:00,513.55,513.69,513.41,513.51,12613.0,508.2657,508.4043,508.1272,508.2261,12613.0
2021-07-02 14:20:00,513.54,513.77,513.24,513.77,6590.0,508.2558,508.4835,507.9589,508.4835,6590.0
2021-07-02 14:30:00,513.61,513.68,513.37,513.62,5834.0,508.3251,508.3944,508.0876,508.335,5834.0
2021-07-02 14:40:00,513.53,513.53,512.76,513.08,8661.0,508.2459,508.2459,507.4839,507.8006,8661.0
2021-07-02 14:50:00,512.9,513.0,512.55,512.72,4482.0,507.6224,507.7214,507.276,507.4443,4482.0
2021-07-02 15:00:00,512.69,513.27,512.36,513.24,8651.0,507.4146,507.9886,507.088,507.9589,8651.0
2021-07-02 15:10:00,513.07,513.59,512.94,513.53,13449.0,507.7907,508.3053,507.662,508.2459,13449.0
2021-07-02 15:20:00,513.66,513.75,513.45,513.59,4655.0,508.3746,508.4637,508.1668,508.3053,4655.0
2021-07-02 15:30:00,513.64,514.15,513.64,513.97,10300.0,508.3548,508.8595,508.3548,508.6814,10300.0
2021-07-02 15:40:00,514.03,514.63,513.85,513.85,16034.0,508.7408,509.3346,508.5626,508.5626,16034.0
2021-07-02 15:50:00,513.19,514.55,513.0,513.33,72082.0,507.9094,509.2554,507.7214,508.048,72082.0
2021-07-06 09:30:00,515.67,516.32,513.28,515.44,62620.0,510.3639,511.0072,507.9985,510.1363,62620.0
2021-07-06 09:40:00,515.69,516.3,515.39,516.02,11889.0,510.3837,510.9874,510.0868,510.7103,11889.0
2021-07-06 09:50:00,515.99,516.6,515.78,515.96,37107.0,510.6806,511.2843,510.4728,510.6509,37107.0
2021-07-06 10:00:00,515.96,517.0,515.65,517.0,12955.0,510.6509,511.6802,510.3441,511.6802,12955.0
2021-07-06 10:10:00,517.0,517.79,516.66,517.16,12095.0,511.6802,512.4621,511.3437,511.8386,12095.0
2021-07-06 10:20:00,516.98,517.56,516.78,517.23,20688.0,511.6604,512.2345,511.4625,511.9079,20688.0
2021-07-06 10:30:00,517.33,517.36,516.37,516.96,8241.0,512.0068,512.0365,511.0567,511.6406,8241.0
2021-07-06 10:40:00,516.86,516.86,515.79,516.11,17573.0,511.5417,511.5417,510.4827,510.7994,17573.0
2021-07-06 10:50:00,516.19,518.29,515.86,518.29,16091.0,510.8786,512.9569,510.552,512.9569,16091.0
2021-07-06 11:00:00,518.03,518.46,516.68,516.87,12446.0,512.6996,513.1252,511.3635,511.5516,12446.0
2021-07-06 11:10:00,516.84,517.03,515.77,516.0,21391.0,511.5219,511.7099,510.4629,510.6905,21391.0
2021-07-06 11:20:00,516.25,516.67,515.73,516.59,20435.0,510.9379,511.3536,510.4233,511.2744,20435.0
2021-07-06 11:30:00,516.56,516.56,515.03,515.35,12874.0,511.2448,511.2448,509.7305,510.0472,12874.0
2021-07-06 11:40:00,515.35,515.41,514.43,514.46,17210.0,510.0472,510.1066,509.1367,509.1664,17210.0
2021-07-06 11:50:00,514.44,515.18,514.43,514.77,14161.0,509.1466,509.8789,509.1367,509.4732,14161.0
2021-07-06 12:00:00,514.75,515.18,514.46,515.05,13286.0,509.4534,509.8789,509.1664,509.7503,13286.0
2021-07-06 12:10:00,515.16,515.33,514.19,514.35,12752.0,509.8592,510.0274,508.8991,509.0575,12752.0
2021-07-06 12:20:00,514.29,515.79,514.26,515.68,4878.0,508.9981,510.4827,508.9684,510.3738,4878.0
2021-07-06 12:30:00,515.54,516.31,515.48,515.91,18772.0,510.2352,510.9973,510.1759,510.6014,18772.0
2021-07-06 12:40:00,515.99,516.29,515.9,516.18,13862.0,510.6806,510.9775,510.5915,510.8687,13862.0
2021-07-06 12:50:00,516.16,517.26,516.06,517.22,15381.0,510.8489,511.9375,510.7499,511.898,15381.0
2021-07-06 13:00:00,517.12,518.33,517.11,518.14,26414.0,511.799,512.9965,511.7891,512.8085,26414.0
2021-07-06 13:10:00,517.97,518.4,517.42,517.67,10814.0,512.6402,513.0658,512.0959,512.3433,10814.0
2021-07-06 13:20:00,517.61,517.74,516.87,517.18,10296.0,512.2839,512.4126,511.5516,511.8584,10296.0
2021-07-06 13:30:00,517.15,517.89,516.98,517.37,26592.0,511.8287,512.5611,511.6604,512.0464,26592.0
2021-07-06 13:40:00,517.37,517.37,515.69,515.69,10356.0,512.0464,512.0464,510.3837,510.3837,10356.0
2021-07-06 13:50:00,515.78,515.81,515.16,515.49,6098.0,510.4728,510.5025,509.8592,510.1858,6098.0
2021-07-06 14:00:00,515.57,516.32,515.49,516.07,5162.0,510.2649,511.0072,510.1858,510.7598,5162.0
2021-07-06 14:10:00,515.92,515.99,515.6,515.87,2418.0,510.6113,510.6806,510.2946,510.5618,2418.0
2021-07-06 14:20:00,515.95,516.22,515.79,516.04,3623.0,510.641,510.9082,510.4827,510.7301,3623.0
2021-07-06 14:30:00,516.06,516.44,515.85,515.91,4567.0,510.7499,511.126,510.5421,510.6014,4567.0
2021-07-06 14:40:00,515.98,516.22,515.72,515.99,4553.0,510.6707,510.9082,510.4134,510.6806,4553.0
2021-07-06 14:50:00,515.98,516.0,515.55,515.95,3970.0,510.6707,510.6905,510.2451,510.641,3970.0
2021-07-06 15:00:00,516.07,516.59,515.9,516.57,6969.0,510.7598,511.2744,510.5915,511.2546,6969.0
2021-07-06 15:10:00,516.67,516.87,516.26,516.34,7947.0,511.3536,511.5516,510.9478,511.027,7947.0
2021-07-06 15:20:00,516.37,516.9,516.26,516.52,9781.0,511.0567,511.5813,510.9478,511.2052,9781.0
2021-07-06 15:30:00,516.62,516.79,515.94,516.34,15249.0,511.3041,511.4724,510.6311,511.027,15249.0
2021-07-06 15:40:00,516.39,517.0,516.37,516.83,16230.0,511.0765,511.6802,511.0567,511.512,16230.0
2021-07-06 15:50:00,516.82,517.51,516.01,517.02,72684.0,511.5021,512.185,510.7004,511.7,72684.0
2021-07-07 09:30:00,519.98,519.98,517.07,518.45,53355.0,514.6296,514.6296,511.7495,513.1153,53355.0
2021-07-07 09:40:00,518.45,519.6,518.11,519.52,20222.0,513.1153,514.2535,512.7788,514.1743,20222.0
2021-07-07 09:50:00,519.37,521.42,518.99,520.94,26315.0,514.0258,516.0547,513.6497,515.5797,26315.0
2021-07-07 10:00:00,521.25,521.85,520.92,521.66,14899.0,515.8865,516.4803,515.5599,516.2923,14899.0
2021-07-07 10:10:00,521.37,521.87,520.89,521.2,17702.0,516.0053,516.5001,515.5302,515.837,17702.0
2021-07-07 10:20:00,521.05,521.14,520.13,520.38,31652.0,515.6885,515.7776,514.778,515.0254,31652.0
2021-07-07 10:30:00,520.38,520.46,518.96,519.33,23727.0,515.0254,515.1046,513.6201,513.9862,23727.0
2021-07-07 10:40:00,519.4,519.78,517.78,519.62,22795.0,514.0555,514.4316,512.4522,514.2733,22795.0
2021-07-07 10:50:00,519.43,520.97,519.36,520.97,17281.0,514.0852,515.6094,514.0159,515.6094,17281.0
2021-07-07 11:00:00,520.71,520.82,519.45,520.35,9085.0,515.352,515.4609,514.105,514.9958,9085.0
2021-07-07 11:10:00,520.22,520.96,520.03,520.54,9751.0,514.8671,515.5995,514.679,515.1838,9751.0
2021-07-07 11:20:00,520.35,520.56,519.98,520.15,12973.0,514.9958,515.2036,514.6296,514.7978,12973.0
2021-07-07 11:30:00,520.2,520.3,519.47,519.7,10071.0,514.8473,514.9463,514.1248,514.3524,10071.0
2021-07-07 11:40:00,519.84,521.81,519.77,521.65,15432.0,514.491,516.4407,514.4217,516.2824,15432.0
2021-07-07 11:50:00,521.35,522.0,521.16,521.46,5311.0,515.9855,516.6288,515.7974,516.0943,5311.0
2021-07-07 12:00:00,522.02,522.58,522.02,522.58,10754.0,516.6486,517.2028,516.6486,517.2028,10754.0
2021-07-07 12:10:00,522.47,523.02,522.43,522.77,9265.0,517.0939,517.6383,517.0543,517.3909,9265.0
2021-07-07 12:20:00,522.84,522.9,521.84,521.87,5468.0,517.4601,517.5195,516.4704,516.5001,5468.0
2021-07-07 12:30:00,521.91,522.37,521.78,521.99,8752.0,516.5397,516.995,516.411,516.6189,8752.0
2021-07-07 12:40:00,522.13,522.41,521.89,522.36,8712.0,516.7574,517.0346,516.5199,516.9851,8712.0
2021-07-07 12:50:00,522.49,522.81,522.23,522.52,6315.0,517.1137,517.4304,516.8564,517.1434,6315.0
2021-07-07 13:00:00,522.6,522.8,522.28,522.8,5372.0,517.2226,517.4205,516.9059,517.4205,5372.0
2021-07-07 13:10:00,522.83,523.15,522.52,522.9,6141.0,517.4502,517.7669,517.1434,517.5195,6141.0
2021-07-07 13:20:00,523.11,523.37,522.96,523.37,7062.0,517.7274,517.9847,517.5789,517.9847,7062.0
2021-07-07 13:30:00,523.25,524.19,522.93,522.93,7354.0,517.8659,518.7962,517.5492,517.5492,7354.0
2021-07-07 13:40:00,523.02,523.76,522.75,523.31,2979.0,517.6383,518.3707,517.3711,517.9253,2979.0
2021-07-07 13:50:00,523.21,523.81,523.21,523.6,4091.0,517.8263,518.4201,517.8263,518.2123,4091.0
2021-07-07 14:00:00,523.95,524.03,523.41,523.53,6150.0,518.5587,518.6379,518.0243,518.143,6150.0
2021-07-07 14:10:00,523.98,524.26,523.48,524.0,6705.0,518.5884,518.8655,518.0935,518.6082,6705.0
2021-07-07 14:20:00,524.02,524.02,523.32,523.32,6804.0,518.628,518.628,517.9352,517.9352,6804.0
2021-07-07 14:30:00,523.35,523.43,522.47,522.98,36053.0,517.9649,518.0441,517.0939,517.5987,36053.0
2021-07-07 14:40:00,522.8,523.14,522.49,522.84,12792.0,517.4205,517.757,517.1137,517.4601,12792.0
2021-07-07 14:50:00,522.97,523.73,522.87,523.56,10887.0,517.5888,518.341,517.4898,518.1727,10887.0
2021-07-07 15:00:00,523.51,524.0,523.33,523.72,16343.0,518.1232,518.6082,517.9451,518.3311,16343.0
2021-07-07 15:10:00,523.82,524.23,523.63,523.63,13736.0,518.43,518.8358,518.242,518.242,13736.0
2021-07-07 15:20:00,523.71,523.88,522.65,522.65,10366.0,518.3212,518.4894,517.2721,517.2721,10366.0
2021-07-07 15:30:00,522.83,523.68,522.6,523.09,19122.0,517.4502,518.2915,517.2226,517.7076,19122.0
2021-07-07 15:40:00,523.0,523.76,522.9,523.33,24333.0,517.6185,518.3707,517.5195,517.9451,24333.0
2021-07-07 15:50:00,523.26,523.4,522.62,522.98,88125.0,517.8758,518.0144,517.2424,517.5987,88125.0
2021-07-08 09:30:00,512.0,517.31,511.58,517.31,77095.0,506.7317,511.987,506.316,511.987,77095.0
2021-07-08 09:40:00,517.49,518.08,512.27,512.3,56437.0,512.1652,512.7491,506.9989,507.0286,56437.0
2021-07-08 09:50:00,512.54,516.02,512.54,515.63,24487.0,507.2661,510.7103,507.2661,510.3243,24487.0
2021-07-08 10:00:00,515.44,516.21,514.63,514.63,31892.0,510.1363,510.8984,509.3346,509.3346,31892.0
2021-07-08 10:10:00,514.63,514.86,511.83,511.83,12491.0,509.3346,509.5622,506.5634,506.5634,12491.0
2021-07-08 10:20:00,511.69,514.12,511.59,513.78,42343.0,506.4249,508.8299,506.3259,508.4934,42343.0
2021-07-08 10:30:00,514.03,514.06,512.27,512.64,11285.0,508.7408,508.7705,506.9989,507.3651,11285.0
2021-07-08 10:40:00,512.64,514.12,512.22,512.51,14350.0,507.3651,508.8299,506.9494,507.2364,14350.0
2021-07-08 10:50:00,512.59,512.93,512.11,512.15,11776.0,507.3156,507.6521,506.8405,506.8801,11776.0
2021-07-08 11:00:00,512.12,513.51,511.47,513.48,12703.0,506.8504,508.2261,506.2071,508.1964,12703.0
2021-07-08 11:10:00,513.63,514.02,512.72,513.95,13016.0,508.3449,508.7309,507.4443,508.6616,13016.0
2021-07-08 11:20:00,513.99,515.2,513.86,514.99,10589.0,508.7012,509.8987,508.5725,509.6909,10589.0
2021-07-08 11:30:00,514.94,515.71,514.41,515.62,8211.0,509.6414,510.4035,509.1169,510.3144,8211.0
2021-07-08 11:40:00,515.68,516.6,515.44,516.6,2759.0,510.3738,511.2843,510.1363,511.2843,2759.0
2021-07-08 11:50:00,516.57,518.13,516.57,517.45,13326.0,511.2546,512.7986,511.2546,512.1256,13326.0
2021-07-08 12:00:00,517.47,518.43,517.29,517.78,7384.0,512.1454,513.0955,511.9672,512.4522,7384.0
2021-07-08 12:10:00,517.81,518.15,517.49,518.14,10950.0,512.4819,512.8184,512.1652,512.8085,10950.0
2021-07-08 12:20:00,518.22,518.65,517.52,517.85,19612.0,512.8877,513.3132,512.1949,512.5215,19612.0
2021-07-08 12:30:00,518.01,518.5,517.81,517.99,3986.0,512.6798,513.1648,512.4819,512.66,3986.0
2021-07-08 12:40:00,517.98,518.31,517.73,518.28,5525.0,512.6501,512.9767,512.4027,512.9471,5525.0
2021-07-08 12:50:00,518.26,519.1,518.26,518.78,8283.0,512.9273,513.7586,512.9273,513.4419,8283.0
2021-07-08 13:00:00,518.79,518.92,518.35,518.5,5567.0,513.4518,513.5805,513.0163,513.1648,5567.0
2021-07-08 13:10:00,518.49,518.98,518.02,518.7,15888.0,513.1549,513.6398,512.6897,513.3627,15888.0
2021-07-08 13:20:00,518.55,518.97,518.31,518.76,6123.0,513.2143,513.63,512.9767,513.4221,6123.0
2021-07-08 13:30:00,518.66,519.99,518.59,519.79,11909.0,513.3231,514.6395,513.2539,514.4415,11909.0
2021-07-08 13:40:00,519.93,520.83,519.83,520.56,8622.0,514.5801,515.4708,514.4811,515.2036,8622.0
2021-07-08 13:50:00,520.65,520.81,519.78,519.8,15757.0,515.2927,515.451,514.4316,514.4514,15757.0
2021-07-08 14:00:00,519.78,519.95,519.17,519.26,5484.0,514.4316,514.5999,513.8279,513.917,5484.0
2021-07-08 14:10:00,519.2,520.65,519.11,520.13,11453.0,513.8576,515.2927,513.7685,514.778,11453.0
2021-07-08 14:20:00,520.11,520.2,519.16,519.17,4727.0,514.7582,514.8473,513.818,513.8279,4727.0
2021-07-08 14:30:00,519.17,519.99,519.17,519.87,6820.0,513.8279,514.6395,513.8279,514.5207,6820.0
2021-07-08 14:40:00,519.87,520.17,519.23,519.23,8777.0,514.5207,514.8176,513.8873,513.8873,8777.0
2021-07-08 14:50:00,519.14,519.38,518.38,519.09,12682.0,513.7982,514.0357,513.046,513.7487,12682.0
2021-07-08 15:00:00,518.73,519.01,517.93,517.94,24672.0,513.3924,513.6695,512.6007,512.6106,24672.0
2021-07-08 15:10:00,518.11,518.14,517.25,517.9,23357.0,512.7788,512.8085,511.9277,512.571,23357.0
2021-07-08 15:20:00,517.9,518.15,517.78,517.98,3271.0,512.571,512.8184,512.4522,512.6501,3271.0
2021-07-08 15:30:00,517.98,518.68,517.47,518.66,9888.0,512.6501,513.3429,512.1454,513.3231,9888.0
2021-07-08 15:40:00,518.49,518.6,517.83,517.83,18123.0,513.1549,513.2638,512.5017,512.5017,18123.0
2021-07-08 15:50:00,517.5,518.75,517.06,518.75,61769.0,512.1751,513.4122,511.7396,513.4122,61769.0
2021-07-09 09:30:00,519.08,519.95,517.11,517.77,31200.0,513.7388,514.5999,511.7891,512.4423,31200.0
2021-07-09 09:40:00,517.1,518.41,515.71,516.34,24329.0,511.7792,513.0757,510.4035,511.027,24329.0
2021-07-09 09:50:00,515.98,516.28,514.59,515.6,63604.0,510.6707,510.9676,509.295,510.2946,63604.0
2021-07-09 10:00:00,515.99,517.38,515.53,516.75,8307.0,510.6806,512.0563,510.2253,511.4328,8307.0
2021-07-09 10:10:00,516.98,517.32,515.39,515.76,17794.0,511.6604,511.9969,510.0868,510.453,17794.0
2021-07-09 10:20:00,515.64,517.91,515.6,517.58,9012.0,510.3342,512.5809,510.2946,512.2543,9012.0
2021-07-09 10:30:00,517.23,518.15,516.9,517.3,8752.0,511.9079,512.8184,511.5813,511.9771,8752.0
2021-07-09 10:40:00,517.64,518.09,516.43,517.83,9686.0,512.3136,512.759,511.1161,512.5017,9686.0
2021-07-09 10:50:00,517.89,518.9,517.2,518.65,7755.0,512.5611,513.5607,511.8782,513.3132,7755.0
2021-07-09 11:00:00,518.23,518.44,517.04,517.52,10431.0,512.8976,513.1054,511.7198,512.1949,10431.0
2021-07-09 11:10:00,517.42,518.43,517.02,518.43,9457.0,512.0959,513.0955,511.7,513.0955,9457.0
2021-07-09 11:20:00,518.12,518.95,517.63,517.94,19731.0,512.7887,513.6102,512.3037,512.6106,19731.0
2021-07-09 11:30:00,517.85,518.31,517.29,517.54,13116.0,512.5215,512.9767,511.9672,512.2147,13116.0
2021-07-09 11:40:00,517.51,518.12,516.9,517.77,9508.0,512.185,512.7887,511.5813,512.4423,9508.0
2021-07-09 11:50:00,517.64,518.09,516.46,516.77,9942.0,512.3136,512.759,511.1458,511.4526,9942.0
2021-07-09 12:00:00,517.03,517.25,516.07,516.31,13332.0,511.7099,511.9277,510.7598,510.9973,13332.0
2021-07-09 12:10:00,516.14,516.58,515.79,515.99,6421.0,510.8291,511.2645,510.4827,510.6806,6421.0
2021-07-09 12:20:00,516.02,516.54,516.0,516.54,6243.0,510.7103,511.225,510.6905,511.225,6243.0
2021-07-09 12:30:00,516.42,517.15,516.35,516.72,9995.0,511.1062,511.8287,511.0369,511.4031,9995.0
2021-07-09 12:40:00,516.66,516.96,515.87,515.93,9642.0,511.3437,511.6406,510.5618,510.6212,9642.0
2021-07-09 12:50:00,515.92,516.27,515.36,515.5,5626.0,510.6113,510.9577,510.0571,510.1957,5626.0
2021-07-09 13:00:00,515.5,515.93,515.17,515.63,9933.0,510.1957,510.6212,509.8691,510.3243,9933.0
2021-07-09 13:10:00,515.54,517.21,515.54,516.97,10392.0,510.2352,511.8881,510.2352,511.6505,10392.0
2021-07-09 13:20:00,517.05,517.71,517.05,517.52,13018.0,511.7297,512.3829,511.7297,512.1949,13018.0
2021-07-09 13:30:00,517.65,517.99,517.37,517.45,12033.0,512.3235,512.66,512.0464,512.1256,12033.0
2021-07-09 13:40:00,517.54,517.67,517.12,517.23,6892.0,512.2147,512.3433,511.799,511.9079,6892.0
2021-07-09 13:50:00,517.16,518.0,517.0,517.35,15758.0,511.8386,512.6699,511.6802,512.0266,15758.0
2021-07-09 14:00:00,517.32,517.49,516.82,517.09,6505.0,511.9969,512.1652,511.5021,511.7693,6505.0
2021-07-09 14:10:00,517.08,517.38,516.77,517.23,7883.0,511.7594,512.0563,511.4526,511.9079,7883.0
2021-07-09 14:20:00,517.27,517.35,516.62,516.74,9165.0,511.9474,512.0266,511.3041,511.4229,9165.0
2021-07-09 14:30:00,516.74,517.12,516.74,516.8,6486.0,511.4229,511.799,511.4229,511.4823,6486.0
2021-07-09 14:40:00,516.86,517.08,516.36,516.36,10509.0,511.5417,511.7594,511.0468,511.0468,10509.0
2021-07-09 14:50:00,516.24,516.96,516.21,516.63,10894.0,510.928,511.6406,510.8984,511.314,10894.0
2021-07-09 15:00:00,516.51,516.97,516.51,516.68,6892.0,511.1953,511.6505,511.1953,511.3635,6892.0
2021-07-09 15:10:00,516.61,516.78,516.02,516.54,17945.0,511.2942,511.4625,510.7103,511.225,17945.0
2021-07-09 15:20:00,516.4,516.6,516.01,516.17,7059.0,511.0864,511.2843,510.7004,510.8588,7059.0
2021-07-09 15:30:00,516.27,516.77,515.9,516.77,12172.0,510.9577,511.4526,510.5915,511.4526,12172.0
2021-07-09 15:40:00,516.66,516.73,516.03,516.45,16068.0,511.3437,511.413,510.7202,511.1359,16068.0
2021-07-09 15:50:00,516.48,517.38,516.36,517.38,68866.0,511.1656,512.0563,511.0468,512.0563,68866.0
2021-07-12 09:30:00,519.69,520.93,518.05,519.64,50298.0,514.3425,515.5698,512.7194,514.2931,50298.0
2021-07-12 09:40:00,519.46,519.8,518.13,519.74,9290.0,514.1149,514.4514,512.7986,514.392,9290.0
2021-07-12 09:50:00,519.53,520.39,518.45,518.75,16977.0,514.1842,515.0353,513.1153,513.4122,16977.0
2021-07-12 10:00:00,518.69,518.69,517.28,517.88,13974.0,513.3528,513.3528,511.9573,512.5512,13974.0
2021-07-12 10:10:00,517.77,518.06,516.51,517.59,14962.0,512.4423,512.7293,511.1953,512.2642,14962.0
2021-07-12 10:20:00,517.62,518.15,517.3,517.46,14355.0,512.2938,512.8184,511.9771,512.1355,14355.0
2021-07-12 10:30:00,517.5,518.58,517.25,518.58,17828.0,512.1751,513.244,511.9277,513.244,17828.0
2021-07-12 10:40:00,518.7,519.38,518.14,519.16,17429.0,513.3627,514.0357,512.8085,513.818,17429.0
2021-07-12 10:50:00,519.22,520.3,518.45,518.88,13425.0,513.8774,514.9463,513.1153,513.5409,13425.0
2021-07-12 11:00:00,518.91,519.6,518.85,519.38,8345.0,513.5706,514.2535,513.5112,514.0357,8345.0
2021-07-12 11:10:00,519.35,519.73,517.66,517.93,20055.0,514.006,514.3821,512.3334,512.6007,20055.0
2021-07-12 11:20:00,518.0,518.0,515.25,515.69,21889.0,512.6699,512.6699,509.9482,510.3837,21889.0
2021-07-12 11:30:00,515.56,516.12,514.52,514.75,16258.0,510.255,510.8093,509.2257,509.4534,16258.0
2021-07-12 11:40:00,514.75,516.96,514.61,515.64,20706.0,509.4534,511.6406,509.3148,510.3342,20706.0
2021-07-12 11:50:00,515.64,515.64,514.86,514.99,9748.0,510.3342,510.3342,509.5622,509.6909,9748.0
2021-07-12 12:00:00,514.89,514.9,513.66,513.93,13517.0,509.5919,509.6018,508.3746,508.6418,13517.0
2021-07-12 12:10:00,514.0,514.01,512.93,513.61,13445.0,508.7111,508.721,507.6521,508.3251,13445.0
2021-07-12 12:20:00,513.62,514.69,513.55,514.69,10605.0,508.335,509.394,508.2657,509.394,10605.0
2021-07-12 12:30:00,514.53,514.83,514.24,514.71,3829.0,509.2356,509.5326,508.9486,509.4138,3829.0
2021-07-12 12:40:00,514.59,514.84,514.37,514.61,5237.0,509.295,509.5424,509.0773,509.3148,5237.0
2021-07-12 12:50:00,514.79,515.57,514.66,515.54,4777.0,509.493,510.2649,509.3643,510.2352,4777.0
2021-07-12 13:00:00,515.38,515.38,514.09,514.12,6287.0,510.0769,510.0769,508.8002,508.8299,6287.0
2021-07-12 13:10:00,514.21,514.73,514.07,514.51,5888.0,508.9189,509.4336,508.7804,509.2158,5888.0
2021-07-12 13:20:00,514.36,514.36,513.7,513.88,5879.0,509.0674,509.0674,508.4142,508.5923,5879.0
2021-07-12 13:30:00,514.01,514.28,513.79,514.23,4004.0,508.721,508.9882,508.5033,508.9387,4004.0
2021-07-12 13:40:00,514.09,514.09,513.5,513.84,6434.0,508.8002,508.8002,508.2162,508.5527,6434.0
2021-07-12 13:50:00,513.85,514.84,513.75,514.84,7543.0,508.5626,509.5424,508.4637,509.5424,7543.0
2021-07-12 14:00:00,514.91,515.12,514.37,514.64,6179.0,509.6117,509.8196,509.0773,509.3445,6179.0
2021-07-12 14:10:00,514.6,514.7,513.95,514.13,7637.0,509.3049,509.4039,508.6616,508.8398,7637.0
2021-07-12 14:20:00,514.25,514.68,513.92,514.68,12315.0,508.9585,509.3841,508.6319,509.3841,12315.0
2021-07-12 14:30:00,514.63,515.05,514.52,514.72,6851.0,509.3346,509.7503,509.2257,509.4237,6851.0
2021-07-12 14:40:00,514.61,514.69,514.12,514.25,6561.0,509.3148,509.394,508.8299,508.9585,6561.0
2021-07-12 14:50:00,514.19,514.76,514.13,514.57,5016.0,508.8991,509.4633,508.8398,509.2752,5016.0
2021-07-12 15:00:00,514.51,514.95,514.44,514.85,8451.0,509.2158,509.6513,509.1466,509.5523,8451.0
2021-07-12 15:10:00,515.1,515.59,514.88,515.3,7149.0,509.7998,510.2847,509.582,509.9977,7149.0
2021-07-12 15:20:00,515.23,515.47,514.97,515.2,6870.0,509.9284,510.166,509.6711,509.8987,6870.0
2021-07-12 15:30:00,515.13,515.93,515.05,515.41,12891.0,509.8295,510.6212,509.7503,510.1066,12891.0
2021-07-12 15:40:00,515.47,515.65,515.17,515.47,14651.0,510.166,510.3441,509.8691,510.166,14651.0
2021-07-12 15:50:00,515.47,515.71,514.12,514.97,74370.0,510.166,510.4035,508.8299,509.6711,74370.0
2021-07-13 09:30:00,513.9,515.92,512.38,512.38,41381.0,508.6121,510.6113,507.1078,507.1078,41381.0
2021-07-13 09:40:00,513.13,513.86,512.27,512.35,8817.0,507.85,508.5725,506.9989,507.0781,8817.0
2021-07-13 09:50:00,512.35,514.32,512.33,513.25,15235.0,507.0781,509.0278,507.0583,507.9688,15235.0
2021-07-13 10:00:00,513.33,514.23,512.81,513.75,8244.0,508.048,508.9387,507.5333,508.4637,8244.0
2021-07-13 10:10:00,513.6,513.68,512.3,512.71,5316.0,508.3152,508.3944,507.0286,507.4344,5316.0
2021-07-13 10:20:00,512.73,513.83,512.72,513.45,12555.0,507.4542,508.5428,507.4443,508.1668,12555.0
2021-07-13 10:30:00,513.59,513.9,513.36,513.9,7103.0,508.3053,508.6121,508.0777,508.6121,7103.0
2021-07-13 10:40:00,513.81,514.25,513.58,513.83,4616.0,508.523,508.9585,508.2954,508.5428,4616.0
2021-07-13 10:50:00,513.8,513.81,513.04,513.38,4784.0,508.5131,508.523,507.761,508.0975,4784.0
2021-07-13 11:00:00,513.33,514.36,513.28,514.01,7528.0,508.048,509.0674,507.9985,508.721,7528.0
2021-07-13 11:10:00,513.81,515.0,513.52,515.0,2847.0,508.523,509.7008,508.236,509.7008,2847.0
2021-07-13 11:20:00,515.1,516.07,515.09,515.38,6745.0,509.7998,510.7598,509.7899,510.0769,6745.0
2021-07-13 11:30:00,515.26,515.74,514.84,514.85,4640.0,509.9581,510.4332,509.5424,509.5523,4640.0
2021-07-13 11:40:00,514.94,515.39,514.66,514.91,6306.0,509.6414,510.0868,509.3643,509.6117,6306.0
2021-07-13 11:50:00,514.92,515.62,514.92,515.57,7095.0,509.6216,510.3144,509.6216,510.2649,7095.0
2021-07-13 12:00:00,515.52,515.7,514.71,515.63,20700.0,510.2155,510.3936,509.4138,510.3243,20700.0
2021-07-13 12:10:00,515.57,516.47,515.38,516.16,11150.0,510.2649,511.1557,510.0769,510.8489,11150.0
2021-07-13 12:20:00,516.31,516.65,515.83,516.32,5025.0,510.9973,511.3338,510.5223,511.0072,5025.0
2021-07-13 12:30:00,516.3,517.09,516.27,516.95,2283.0,510.9874,511.7693,510.9577,511.6307,2283.0
2021-07-13 12:40:00,516.83,517.53,516.73,517.38,19788.0,511.512,512.2048,511.413,512.0563,19788.0
2021-07-13 12:50:00,517.46,517.91,516.82,516.99,28705.0,512.1355,512.5809,511.5021,511.6703,28705.0
2021-07-13 13:00:00,517.08,517.18,516.34,516.39,3383.0,511.7594,511.8584,511.027,511.0765,3383.0
2021-07-13 13:10:00,516.32,516.32,515.44,515.57,7664.0,511.0072,511.0072,510.1363,510.2649,7664.0
2021-07-13 13:20:00,515.7,516.04,514.77,515.28,6457.0,510.3936,510.7301,509.4732,509.9779,6457.0
2021-07-13 13:30:00,515.12,515.17,514.39,514.63,23952.0,509.8196,509.8691,509.0971,509.3346,23952.0
2021-07-13 13:40:00,514.49,515.12,514.21,514.89,2562.0,509.196,509.8196,508.9189,509.5919,2562.0
2021-07-13 13:50:00,514.75,514.98,514.29,514.98,2558.0,509.4534,509.681,508.9981,509.681,2558.0
2021-07-13 14:00:00,514.48,514.58,513.85,514.33,3695.0,509.1862,509.2851,508.5626,509.0377,3695.0
2021-07-13 14:10:00,514.38,514.87,514.17,514.56,4486.0,509.0872,509.5721,508.8793,509.2653,4486.0
2021-07-13 14:20:00,514.36,514.46,514.0,514.0,3198.0,509.0674,509.1664,508.7111,508.7111,3198.0
2021-07-13 14:30:00,513.89,514.33,513.77,514.08,4892.0,508.6022,509.0377,508.4835,508.7903,4892.0
2021-07-13 14:40:00,513.95,514.32,513.64,514.32,2501.0,508.6616,509.0278,508.3548,509.0278,2501.0
2021-07-13 14:50:00,514.24,514.75,513.98,514.75,5913.0,508.9486,509.4534,508.6913,509.4534,5913.0
2021-07-13 15:00:00,514.65,514.76,513.83,513.98,7823.0,509.3544,509.4633,508.5428,508.6913,7823.0
2021-07-13 15:10:00,513.91,514.17,513.75,514.0,5978.0,508.622,508.8793,508.4637,508.7111,5978.0
2021-07-13 15:20:00,514.0,514.17,513.41,513.86,6304.0,508.7111,508.8793,508.1272,508.5725,6304.0
2021-07-13 15:30:00,513.89,515.09,513.74,515.09,7797.0,508.6022,509.7899,508.4538,509.7899,7797.0
2021-07-13 15:40:00,515.08,515.08,513.11,513.21,39997.0,509.78,509.78,507.8302,507.9292,39997.0
2021-07-13 15:50:00,513.33,514.41,513.26,514.41,62783.0,508.048,509.1169,507.9787,509.1169,62783.0
2021-07-14 09:30:00,516.56,516.89,512.82,513.06,41552.0,511.2448,511.5714,507.5432,507.7808,41552.0
2021-07-14 09:40:00,513.1,514.88,512.67,513.84,25401.0,507.8204,509.582,507.3948,508.5527,25401.0
2021-07-14 09:50:00,513.63,514.24,512.37,512.85,5873.0,508.3449,508.9486,507.0979,507.5729,5873.0
2021-07-14 10:00:00,512.91,514.34,512.52,514.1,6463.0,507.6323,509.0476,507.2463,508.8101,6463.0
2021-07-14 10:10:00,514.1,514.22,512.74,513.81,6340.0,508.8101,508.9288,507.4641,508.523,6340.0
2021-07-14 10:20:00,513.56,514.11,512.87,512.87,3174.0,508.2756,508.82,507.5927,507.5927,3174.0
2021-07-14 10:30:00,513.21,514.02,513.21,513.82,4531.0,507.9292,508.7309,507.9292,508.5329,4531.0
2021-07-14 10:40:00,514.14,514.4,513.61,514.19,3407.0,508.8497,509.107,508.3251,508.8991,3407.0
2021-07-14 10:50:00,514.17,514.24,513.7,514.08,3499.0,508.8793,508.9486,508.4142,508.7903,3499.0
2021-07-14 11:00:00,514.16,514.16,513.1,513.47,7890.0,508.8694,508.8694,507.8204,508.1865,7890.0
2021-07-14 11:10:00,513.62,513.62,512.22,512.3,5409.0,508.335,508.335,506.9494,507.0286,5409.0
2021-07-14 11:20:00,512.65,513.43,512.65,512.89,3704.0,507.375,508.147,507.375,507.6125,3704.0
2021-07-14 11:30:00,512.71,513.54,512.4,512.44,11773.0,507.4344,508.2558,507.1276,507.1671,11773.0
2021-07-14 11:40:00,512.66,512.66,511.7,512.18,15893.0,507.3849,507.3849,506.4348,506.9098,15893.0
2021-07-14 11:50:00,512.35,512.36,511.9,511.94,2725.0,507.0781,507.088,506.6327,506.6723,2725.0
2021-07-14 12:00:00,511.93,512.64,511.93,512.63,6026.0,506.6624,507.3651,506.6624,507.3552,6026.0
2021-07-14 12:10:00,512.68,513.04,512.37,512.81,8484.0,507.4047,507.761,507.0979,507.5333,8484.0
2021-07-14 12:20:00,513.16,513.43,513.02,513.05,4534.0,507.8797,508.147,507.7412,507.7709,4534.0
2021-07-14 12:30:00,513.21,513.42,512.78,513.06,6401.0,507.9292,508.1371,507.5036,507.7808,6401.0
2021-07-14 12:40:00,513.1,513.34,512.65,513.32,4692.0,507.8204,508.0579,507.375,508.0381,4692.0
2021-07-14 12:50:00,513.32,513.92,513.19,513.92,7077.0,508.0381,508.6319,507.9094,508.6319,7077.0
2021-07-14 13:00:00,513.77,514.1,512.68,512.68,3812.0,508.4835,508.8101,507.4047,507.4047,3812.0
2021-07-14 13:10:00,512.54,512.86,512.38,512.62,6608.0,507.2661,507.5828,507.1078,507.3453,6608.0
2021-07-14 13:20:00,512.5,512.6,511.57,511.66,6644.0,507.2265,507.3255,506.3061,506.3952,6644.0
2021-07-14 13:30:00,511.6,512.0,511.0,511.23,6584.0,506.3358,506.7317,505.742,505.9696,6584.0
2021-07-14 13:40:00,511.29,511.51,510.98,511.34,5528.0,506.029,506.2467,505.7222,506.0785,5528.0
2021-07-14 13:50:00,511.25,511.75,511.03,511.43,5942.0,505.9894,506.4842,505.7717,506.1675,5942.0
2021-07-14 14:00:00,511.33,511.62,511.23,511.62,3432.0,506.0686,506.3556,505.9696,506.3556,3432.0
2021-07-14 14:10:00,511.55,512.25,511.44,511.88,4704.0,506.2863,506.9791,506.1774,506.6129,4704.0
2021-07-14 14:20:00,512.09,512.31,511.95,512.15,2449.0,506.8207,507.0385,506.6822,506.8801,2449.0
2021-07-14 14:30:00,512.09,512.16,511.46,511.46,4581.0,506.8207,506.89,506.1972,506.1972,4581.0
2021-07-14 14:40:00,511.46,511.65,511.31,511.35,5200.0,506.1972,506.3853,506.0488,506.0884,5200.0
2021-07-14 14:50:00,511.41,511.53,511.08,511.15,6077.0,506.1477,506.2665,505.8211,505.8904,6077.0
2021-07-14 15:00:00,511.14,511.33,510.66,510.71,8745.0,505.8805,506.0686,505.4055,505.4549,8745.0
2021-07-14 15:10:00,510.81,510.82,509.47,509.78,8218.0,505.5539,505.5638,504.2277,504.5345,8218.0
2021-07-14 15:20:00,509.69,510.04,509.55,509.89,7885.0,504.4454,504.7918,504.3069,504.6434,7885.0
2021-07-14 15:30:00,509.99,510.88,509.84,510.71,9064.0,504.7424,505.6232,504.5939,505.4549,9064.0
2021-07-14 15:40:00,510.62,511.37,510.31,511.24,12345.0,505.3659,506.1082,505.0591,505.9795,12345.0
2021-07-14 15:50:00,511.09,511.63,510.41,510.78,78145.0,505.831,506.3655,505.158,505.5242,78145.0
2021-07-15 09:30:00,509.93,510.88,509.4,510.3,34946.0,504.683,505.6232,504.1584,505.0492,34946.0
2021-07-15 09:40:00,509.97,513.24,509.96,513.24,5531.0,504.7226,507.9589,504.7127,507.9589,5531.0
2021-07-15 09:50:00,513.11,513.64,511.67,513.63,4965.0,507.8302,508.3548,506.4051,508.3449,4965.0
2021-07-15 10:00:00,513.64,514.58,512.75,514.58,11461.0,508.3548,509.2851,507.474,509.2851,11461.0
2021-07-15 10:10:00,514.43,514.48,513.25,513.4,8142.0,509.1367,509.1862,507.9688,508.1173,8142.0
2021-07-15 10:20:00,513.52,514.0,512.75,513.2,13450.0,508.236,508.7111,507.474,507.9193,13450.0
2021-07-15 10:30:00,513.07,514.1,512.94,513.99,6216.0,507.7907,508.8101,507.662,508.7012,6216.0
2021-07-15 10:40:00,513.87,513.87,511.88,512.11,22213.0,508.5824,508.5824,506.6129,506.8405,22213.0
2021-07-15 10:50:00,512.01,512.71,511.86,512.43,10782.0,506.7416,507.4344,506.5931,507.1572,10782.0
2021-07-15 11:00:00,512.22,514.17,511.87,514.17,15853.0,506.9494,508.8793,506.603,508.8793,15853.0
2021-07-15 11:10:00,514.51,515.14,514.39,514.41,10493.0,509.2158,509.8394,509.0971,509.1169,10493.0
2021-07-15 11:20:00,514.48,515.02,514.31,514.83,9421.0,509.1862,509.7206,509.0179,509.5326,9421.0
2021-07-15 11:30:00,514.9,515.23,514.7,514.87,17030.0,509.6018,509.9284,509.4039,509.5721,17030.0
2021-07-15 11:40:00,514.66,514.66,513.54,513.57,9293.0,509.3643,509.3643,508.2558,508.2855,9293.0
2021-07-15 11:50:00,513.6,513.8,513.02,513.09,9203.0,508.3152,508.5131,507.7412,507.8105,9203.0
2021-07-15 12:00:00,513.2,513.2,511.74,511.8,8702.0,507.9193,507.9193,506.4743,506.5337,8702.0
2021-07-15 12:10:00,511.68,513.78,511.42,513.78,8625.0,506.415,508.4934,506.1576,508.4934,8625.0
2021-07-15 12:20:00,513.54,513.71,513.37,513.4,13640.0,508.2558,508.4241,508.0876,508.1173,13640.0
2021-07-15 12:30:00,513.24,513.96,513.0,513.82,4918.0,507.9589,508.6715,507.7214,508.5329,4918.0
2021-07-15 12:40:00,513.77,513.77,513.31,513.71,7926.0,508.4835,508.4835,508.0282,508.4241,7926.0
2021-07-15 12:50:00,513.76,514.28,513.76,514.01,6958.0,508.4736,508.9882,508.4736,508.721,6958.0
2021-07-15 13:00:00,514.1,514.4,513.79,514.27,5915.0,508.8101,509.107,508.5033,508.9783,5915.0
2021-07-15 13:10:00,514.27,515.33,514.0,515.18,7008.0,508.9783,510.0274,508.7111,509.8789,7008.0
2021-07-15 13:20:00,515.28,515.63,514.94,515.08,15613.0,509.9779,510.3243,509.6414,509.78,15613.0
2021-07-15 13:30:00,514.96,515.45,514.77,515.15,19091.0,509.6612,510.1462,509.4732,509.8493,19091.0
2021-07-15 13:40:00,515.11,515.13,514.13,514.47,18299.0,509.8097,509.8295,508.8398,509.1763,18299.0
2021-07-15 13:50:00,514.51,514.71,512.98,513.53,13558.0,509.2158,509.4138,507.7016,508.2459,13558.0
2021-07-15 14:00:00,513.61,514.16,513.5,513.85,14435.0,508.3251,508.8694,508.2162,508.5626,14435.0
2021-07-15 14:10:00,513.98,514.43,513.55,514.24,11243.0,508.6913,509.1367,508.2657,508.9486,11243.0
2021-07-15 14:20:00,514.25,514.7,514.0,514.26,11223.0,508.9585,509.4039,508.7111,508.9684,11223.0
2021-07-15 14:30:00,514.15,514.15,513.28,513.52,7663.0,508.8595,508.8595,507.9985,508.236,7663.0
2021-07-15 14:40:00,513.36,513.94,513.19,513.73,33526.0,508.0777,508.6517,507.9094,508.4439,33526.0
2021-07-15 14:50:00,513.82,514.55,513.62,514.47,17592.0,508.5329,509.2554,508.335,509.1763,17592.0
2021-07-15 15:00:00,514.38,515.82,514.33,515.53,19240.0,509.0872,510.5124,509.0377,510.2253,19240.0
2021-07-15 15:10:00,515.54,515.54,514.88,515.1,24266.0,510.2352,510.2352,509.582,509.7998,24266.0
2021-07-15 15:20:00,514.86,515.8,514.81,515.55,17506.0,509.5622,510.4926,509.5128,510.2451,17506.0
2021-07-15 15:30:00,515.38,515.72,514.96,514.96,34686.0,510.0769,510.4134,509.6612,509.6612,34686.0
2021-07-15 15:40:00,514.95,514.95,514.27,514.64,17020.0,509.6513,509.6513,508.9783,509.3445,17020.0
2021-07-15 15:50:00,514.47,515.08,514.19,514.57,69921.0,509.1763,509.78,508.8991,509.2752,69921.0
2021-07-16 09:30:00,514.76,515.64,513.88,514.66,48307.0,509.4633,510.3342,508.5923,509.3643,48307.0
2021-07-16 09:40:00,514.63,515.63,514.56,515.49,12005.0,509.3346,510.3243,509.2653,510.1858,12005.0
2021-07-16 09:50:00,515.58,515.59,514.55,515.45,8235.0,510.2748,510.2847,509.2554,510.1462,8235.0
2021-07-16 10:00:00,515.59,516.69,515.55,516.26,12331.0,510.2847,511.3734,510.2451,510.9478,12331.0
2021-07-16 10:10:00,516.1,516.24,514.56,515.43,11120.0,510.7895,510.928,509.2653,510.1264,11120.0
2021-07-16 10:20:00,515.46,516.03,514.5,516.03,9525.0,510.1561,510.7202,509.2059,510.7202,9525.0
2021-07-16 10:30:00,515.8,517.97,515.71,517.55,10362.0,510.4926,512.6402,510.4035,512.2246,10362.0
2021-07-16 10:40:00,517.55,518.66,517.47,518.5,9297.0,512.2246,513.3231,512.1454,513.1648,9297.0
2021-07-16 10:50:00,518.66,518.74,517.59,517.86,20078.0,513.3231,513.4023,512.2642,512.5314,20078.0
2021-07-16 11:00:00,517.58,517.68,516.67,517.05,15901.0,512.2543,512.3532,511.3536,511.7297,15901.0
2021-07-16 11:10:00,517.21,517.91,516.97,517.91,20941.0,511.8881,512.5809,511.6505,512.5809,20941.0
2021-07-16 11:20:00,517.8,518.96,517.8,518.53,8485.0,512.472,513.6201,512.472,513.1945,8485.0
2021-07-16 11:30:00,518.47,518.77,517.7,518.42,11988.0,513.1351,513.432,512.373,513.0856,11988.0
2021-07-16 11:40:00,518.27,518.74,518.09,518.72,7543.0,512.9372,513.4023,512.759,513.3825,7543.0
2021-07-16 11:50:00,518.61,519.66,518.6,519.29,6154.0,513.2737,514.3129,513.2638,513.9467,6154.0
2021-07-16 12:00:00,519.54,520.32,519.35,520.3,38598.0,514.1941,514.9661,514.006,514.9463,38598.0
2021-07-16 12:10:00,520.22,521.34,520.09,521.34,5031.0,514.8671,515.9756,514.7384,515.9756,5031.0
2021-07-16 12:20:00,521.34,521.49,521.09,521.18,4114.0,515.9756,516.124,515.7281,515.8172,4114.0
2021-07-16 12:30:00,521.17,521.5,520.98,520.98,15371.0,515.8073,516.1339,515.6193,515.6193,15371.0
2021-07-16 12:40:00,521.06,521.06,520.24,520.36,2179.0,515.6984,515.6984,514.8869,515.0056,2179.0
2021-07-16 12:50:00,520.21,520.39,519.77,519.92,4562.0,514.8572,515.0353,514.4217,514.5702,4562.0
2021-07-16 13:00:00,519.58,519.92,519.33,519.92,2563.0,514.2337,514.5702,513.9862,514.5702,2563.0
2021-07-16 13:10:00,519.89,520.53,519.89,520.47,6893.0,514.5405,515.1739,514.5405,515.1145,6893.0
2021-07-16 13:20:00,520.31,520.39,519.99,520.17,4462.0,514.9562,515.0353,514.6395,514.8176,4462.0
2021-07-16 13:30:00,520.16,520.72,519.9,520.59,6563.0,514.8077,515.3619,514.5504,515.2333,6563.0
2021-07-16 13:40:00,520.59,520.77,520.32,520.68,6369.0,515.2333,515.4114,514.9661,515.3224,6369.0
2021-07-16 13:50:00,520.7,520.74,520.43,520.52,9698.0,515.3422,515.3817,515.0749,515.164,9698.0
2021-07-16 14:00:00,520.52,520.52,520.25,520.4,6660.0,515.164,515.164,514.8968,515.0452,6660.0
2021-07-16 14:10:00,520.37,520.95,520.12,520.95,12310.0,515.0155,515.5896,514.7681,515.5896,12310.0
2021-07-16 14:20:00,520.84,521.27,520.36,520.36,7469.0,515.4807,515.9063,515.0056,515.0056,7469.0
2021-07-16 14:30:00,520.43,520.78,520.27,520.69,4972.0,515.0749,515.4213,514.9166,515.3323,4972.0
2021-07-16 14:40:00,520.66,520.66,519.84,520.27,4242.0,515.3026,515.3026,514.491,514.9166,4242.0
2021-07-16 14:50:00,520.53,520.96,520.46,520.48,3009.0,515.1739,515.5995,515.1046,515.1244,3009.0
2021-07-16 15:00:00,520.41,520.48,519.76,520.48,23046.0,515.0551,515.1244,514.4118,515.1244,23046.0
2021-07-16 15:10:00,520.54,521.15,520.26,520.69,8226.0,515.1838,515.7875,514.9067,515.3323,8226.0
2021-07-16 15:20:00,520.68,520.91,520.33,520.61,11197.0,515.3224,515.55,514.976,515.2531,11197.0
2021-07-16 15:30:00,520.55,521.12,520.31,520.35,12487.0,515.1937,515.7578,514.9562,514.9958,12487.0
2021-07-16 15:40:00,520.48,520.78,519.01,519.01,44570.0,515.1244,515.4213,513.6695,513.6695,44570.0
2021-07-16 15:50:00,519.54,520.43,519.29,519.8,54854.0,514.1941,515.0749,513.9467,514.4514,54854.0
2021-07-19 09:30:00,518.55,520.91,516.22,520.64,53295.0,513.2143,515.55,510.9082,515.2828,53295.0
2021-07-19 09:40:00,520.36,522.41,520.33,520.67,21939.0,515.0056,517.0346,514.976,515.3125,21939.0
2021-07-19 09:50:00,520.74,521.74,520.37,521.34,32728.0,515.3817,516.3714,515.0155,515.9756,32728.0
2021-07-19 10:00:00,521.28,521.47,519.7,519.85,17668.0,515.9162,516.1042,514.3524,514.5009,17668.0
2021-07-19 10:10:00,519.61,519.83,517.55,518.05,30137.0,514.2634,514.4811,512.2246,512.7194,30137.0
2021-07-19 10:20:00,518.23,518.9,517.5,518.9,29801.0,512.8976,513.5607,512.1751,513.5607,29801.0
2021-07-19 10:30:00,518.72,518.9,517.51,517.71,36783.0,513.3825,513.5607,512.185,512.3829,36783.0
2021-07-19 10:40:00,517.73,518.61,517.44,518.39,10851.0,512.4027,513.2737,512.1157,513.0559,10851.0
2021-07-19 10:50:00,518.62,520.17,518.59,520.17,15898.0,513.2836,514.8176,513.2539,514.8176,15898.0
2021-07-19 11:00:00,520.21,522.26,519.25,522.13,7793.0,514.8572,516.8861,513.9071,516.7574,7793.0
2021-07-19 11:10:00,522.14,522.38,521.18,521.33,39560.0,516.7673,517.0049,515.8172,515.9657,39560.0
2021-07-19 11:20:00,521.36,521.36,520.57,521.13,12370.0,515.9954,515.9954,515.2135,515.7677,12370.0
2021-07-19 11:30:00,520.97,521.61,520.67,520.98,6009.0,515.6094,516.2428,515.3125,515.6193,6009.0
2021-07-19 11:40:00,520.95,522.5,520.95,521.91,7930.0,515.5896,517.1236,515.5896,516.5397,7930.0
2021-07-19 11:50:00,521.93,522.7,521.05,521.05,8887.0,516.5595,517.3216,515.6885,515.6885,8887.0
2021-07-19 12:00:00,520.89,521.57,520.52,520.81,24115.0,515.5302,516.2032,515.164,515.451,24115.0
2021-07-19 12:10:00,520.73,521.61,520.53,521.38,5272.0,515.3718,516.2428,515.1739,516.0152,5272.0
2021-07-19 12:20:00,521.38,521.49,521.06,521.29,8639.0,516.0152,516.124,515.6984,515.9261,8639.0
2021-07-19 12:30:00,521.2,521.2,519.43,519.71,19390.0,515.837,515.837,514.0852,514.3623,19390.0
2021-07-19 12:40:00,519.85,519.93,518.64,519.0,24239.0,514.5009,514.5801,513.3033,513.6596,24239.0
2021-07-19 12:50:00,518.88,519.02,518.28,518.75,8797.0,513.5409,513.6794,512.9471,513.4122,8797.0
2021-07-19 13:00:00,518.54,518.89,518.11,518.61,13918.0,513.2044,513.5508,512.7788,513.2737,13918.0
2021-07-19 13:10:00,518.42,518.65,517.87,518.29,7792.0,513.0856,513.3132,512.5413,512.9569,7792.0
2021-07-19 13:20:00,517.95,518.72,517.84,517.99,8314.0,512.6204,513.3825,512.5116,512.66,8314.0
2021-07-19 13:30:00,517.97,518.07,517.46,517.95,6275.0,512.6402,512.7392,512.1355,512.6204,6275.0
2021-07-19 13:40:00,518.34,518.83,517.93,518.82,6445.0,513.0064,513.4914,512.6007,513.4815,6445.0
2021-07-19 13:50:00,518.9,520.01,518.63,519.61,8301.0,513.5607,514.6593,513.2935,514.2634,8301.0
2021-07-19 14:00:00,519.59,519.97,519.07,519.28,5480.0,514.2436,514.6197,513.7289,513.9368,5480.0
2021-07-19 14:10:00,519.63,520.34,519.51,520.16,11565.0,514.2832,514.9859,514.1644,514.8077,11565.0
2021-07-19 14:20:00,520.19,520.26,519.38,519.7,9116.0,514.8374,514.9067,514.0357,514.3524,9116.0
2021-07-19 14:30:00,519.69,519.69,518.73,518.77,10033.0,514.3425,514.3425,513.3924,513.432,10033.0
2021-07-19 14:40:00,518.69,519.17,518.55,518.81,8108.0,513.3528,513.8279,513.2143,513.4716,8108.0
2021-07-19 14:50:00,518.95,519.11,518.24,518.24,9499.0,513.6102,513.7685,512.9075,512.9075,9499.0
2021-07-19 15:00:00,518.33,520.05,518.16,519.98,9577.0,512.9965,514.6988,512.8283,514.6296,9577.0
2021-07-19 15:10:00,519.97,520.11,519.32,519.32,8868.0,514.6197,514.7582,513.9764,513.9764,8868.0
2021-07-19 15:20:00,519.14,519.57,518.62,518.7,15365.0,513.7982,514.2238,513.2836,513.3627,15365.0
2021-07-19 15:30:00,518.76,520.0,518.53,520.0,19120.0,513.4221,514.6494,513.1945,514.6494,19120.0
2021-07-19 15:40:00,520.19,520.42,519.64,520.1,18637.0,514.8374,515.065,514.2931,514.7483,18637.0
2021-07-19 15:50:00,520.0,521.88,519.45,521.88,74767.0,514.6494,516.51,514.105,516.51,74767.0
2021-07-20 09:30:00,521.86,522.43,520.05,521.88,51509.0,516.4902,517.0543,514.6988,516.51,51509.0
2021-07-20 09:40:00,521.89,524.99,521.84,524.99,14024.0,516.5199,519.588,516.4704,519.588,14024.0
2021-07-20 09:50:00,524.99,527.14,524.24,526.78,21661.0,519.588,521.7159,518.8457,521.3596,21661.0
2021-07-20 10:00:00,526.96,527.52,525.73,527.34,16179.0,521.5377,522.092,520.3204,521.9138,16179.0
2021-07-20 10:10:00,527.0,528.38,526.17,528.18,26115.0,521.5773,522.9431,520.7559,522.7452,26115.0
2021-07-20 10:20:00,528.07,528.74,526.53,526.53,14881.0,522.6363,523.2994,521.1122,521.1122,14881.0
2021-07-20 10:30:00,526.36,527.53,526.19,526.78,12435.0,520.9439,522.1019,520.7757,521.3596,12435.0
2021-07-20 10:40:00,526.7,527.75,526.7,527.31,11758.0,521.2804,522.3196,521.2804,521.8841,11758.0
2021-07-20 10:50:00,527.31,527.68,526.67,527.17,9551.0,521.8841,522.2503,521.2507,521.7456,9551.0
2021-07-20 11:00:00,527.09,528.4,526.57,528.1,13858.0,521.6664,522.9629,521.1518,522.666,13858.0
2021-07-20 11:10:00,528.21,529.55,527.8,529.53,17182.0,522.7749,524.1011,522.3691,524.0813,17182.0
2021-07-20 11:20:00,529.43,529.44,527.42,527.42,10983.0,523.9823,523.9922,521.993,521.993,10983.0
2021-07-20 11:30:00,527.43,527.67,526.33,526.73,6700.0,522.0029,522.2404,520.9142,521.3101,6700.0
2021-07-20 11:40:00,526.83,527.37,526.61,526.79,5149.0,521.4091,521.9435,521.1913,521.3695,5149.0
2021-07-20 11:50:00,526.84,527.0,526.27,527.0,5259.0,521.419,521.5773,520.8548,521.5773,5259.0
2021-07-20 12:00:00,527.27,527.79,526.81,526.81,6671.0,521.8445,522.3592,521.3893,521.3893,6671.0
2021-07-20 12:10:00,526.87,526.87,525.64,525.98,5723.0,521.4487,521.4487,520.2313,520.5678,5723.0
2021-07-20 12:20:00,525.87,526.15,525.62,526.14,20048.0,520.459,520.7361,520.2115,520.7262,20048.0
2021-07-20 12:30:00,526.16,526.6,525.98,526.23,7723.0,520.746,521.1814,520.5678,520.8152,7723.0
2021-07-20 12:40:00,526.19,526.32,525.74,526.03,22237.0,520.7757,520.9043,520.3303,520.6173,22237.0
2021-07-20 12:50:00,526.03,526.1,525.16,525.5,6528.0,520.6173,520.6866,519.7563,520.0928,6528.0
2021-07-20 13:00:00,525.28,525.49,523.88,523.9,6919.0,519.875,520.0829,518.4894,518.5092,6919.0
2021-07-20 13:10:00,523.89,524.33,523.49,524.1,9311.0,518.4993,518.9348,518.1034,518.7072,9311.0
2021-07-20 13:20:00,524.04,524.59,523.68,523.77,3550.0,518.6478,519.1921,518.2915,518.3806,3550.0
2021-07-20 13:30:00,523.88,524.14,522.75,522.75,6878.0,518.4894,518.7468,517.3711,517.3711,6878.0
2021-07-20 13:40:00,522.77,522.78,522.0,522.21,6115.0,517.3909,517.4007,516.6288,516.8366,6115.0
2021-07-20 13:50:00,522.12,522.44,521.56,521.93,6639.0,516.7475,517.0642,516.1933,516.5595,6639.0
2021-07-20 14:00:00,522.04,522.97,522.03,522.97,5175.0,516.6684,517.5888,516.6585,517.5888,5175.0
2021-07-20 14:10:00,523.09,523.22,522.55,522.84,7979.0,517.7076,517.8362,517.1731,517.4601,7979.0
2021-07-20 14:20:00,522.77,522.88,522.31,522.87,5275.0,517.3909,517.4997,516.9356,517.4898,5275.0
2021-07-20 14:30:00,523.5,524.3,523.36,523.91,5592.0,518.1133,518.9051,517.9748,518.5191,5592.0
2021-07-20 14:40:00,524.04,524.04,523.18,523.44,2491.0,518.6478,518.6478,517.7966,518.054,2491.0
2021-07-20 14:50:00,523.27,524.14,523.01,523.63,27041.0,517.8857,518.7468,517.6284,518.242,27041.0
2021-07-20 15:00:00,523.51,523.73,523.18,523.56,7214.0,518.1232,518.341,517.7966,518.1727,7214.0
2021-07-20 15:10:00,523.38,524.02,522.88,523.17,12237.0,517.9946,518.628,517.4997,517.7867,12237.0
2021-07-20 15:20:00,523.14,523.54,522.9,523.08,7500.0,517.757,518.1529,517.5195,517.6977,7500.0
2021-07-20 15:30:00,523.06,523.93,522.95,523.64,16686.0,517.6779,518.5389,517.569,518.2519,16686.0
2021-07-20 15:40:00,523.58,523.71,522.87,523.16,16308.0,518.1925,518.3212,517.4898,517.7768,16308.0
2021-07-20 15:50:00,523.35,524.11,522.54,522.58,50359.0,517.9649,518.7171,517.1632,517.2028,50359.0
2021-07-21 09:30:00,522.97,522.97,513.87,514.43,35744.0,517.5888,517.5888,508.5824,509.1367,35744.0
2021-07-21 09:40:00,513.96,514.53,511.67,512.51,20788.0,508.6715,509.2356,506.4051,507.2364,20788.0
2021-07-21 09:50:00,511.92,511.92,508.47,510.24,28134.0,506.6525,506.6525,503.238,504.9898,28134.0
2021-07-21 10:00:00,510.03,510.79,509.35,509.5,15478.0,504.7819,505.5341,504.1089,504.2574,15478.0
2021-07-21 10:10:00,509.32,509.8,507.16,507.36,14740.0,504.0792,504.5543,501.9415,502.1394,14740.0
2021-07-21 10:20:00,507.61,509.0,507.4,509.0,11486.0,502.3868,503.7625,502.179,503.7625,11486.0
2021-07-21 10:30:00,509.12,511.83,509.12,511.23,16181.0,503.8813,506.5634,503.8813,505.9696,16181.0
2021-07-21 10:40:00,511.27,514.04,510.8,513.8,18824.0,506.0092,508.7507,505.544,508.5131,18824.0
2021-07-21 10:50:00,513.67,513.81,512.0,512.65,14421.0,508.3845,508.523,506.7317,507.375,14421.0
2021-07-21 11:00:00,513.42,513.98,512.67,513.45,8340.0,508.1371,508.6913,507.3948,508.1668,8340.0
2021-07-21 11:10:00,513.68,513.82,512.72,512.81,5732.0,508.3944,508.5329,507.4443,507.5333,5732.0
2021-07-21 11:20:00,512.82,513.2,512.1,512.63,9253.0,507.5432,507.9193,506.8306,507.3552,9253.0
2021-07-21 11:30:00,512.46,514.17,512.33,514.01,6351.0,507.1869,508.8793,507.0583,508.721,6351.0
2021-07-21 11:40:00,513.88,514.93,513.76,513.88,9745.0,508.5923,509.6315,508.4736,508.5923,9745.0
2021-07-21 11:50:00,513.85,514.31,513.22,513.5,12844.0,508.5626,509.0179,507.9391,508.2162,12844.0
2021-07-21 12:00:00,513.53,513.75,512.73,513.04,13832.0,508.2459,508.4637,507.4542,507.761,13832.0
2021-07-21 12:10:00,512.92,512.93,512.26,512.61,7327.0,507.6422,507.6521,506.989,507.3354,7327.0
2021-07-21 12:20:00,512.71,512.83,512.34,512.67,6009.0,507.4344,507.5531,507.0682,507.3948,6009.0
2021-07-21 12:30:00,512.67,513.63,512.62,513.58,7828.0,507.3948,508.3449,507.3453,508.2954,7828.0
2021-07-21 12:40:00,513.56,514.08,513.11,513.32,9946.0,508.2756,508.7903,507.8302,508.0381,9946.0
2021-07-21 12:50:00,513.19,513.29,512.79,512.95,6260.0,507.9094,508.0084,507.5135,507.6719,6260.0
2021-07-21 13:00:00,512.94,513.13,511.48,511.62,12203.0,507.662,507.85,506.217,506.3556,12203.0
2021-07-21 13:10:00,511.59,511.85,511.48,511.61,9648.0,506.3259,506.5832,506.217,506.3457,9648.0
2021-07-21 13:20:00,511.87,512.71,511.81,512.01,13194.0,506.603,507.4344,506.5436,506.7416,13194.0
2021-07-21 13:30:00,512.23,512.72,511.76,512.11,6978.0,506.9593,507.4443,506.4941,506.8405,6978.0
2021-07-21 13:40:00,511.95,512.55,511.9,512.32,10414.0,506.6822,507.276,506.6327,507.0484,10414.0
2021-07-21 13:50:00,512.31,513.05,512.3,512.53,6131.0,507.0385,507.7709,507.0286,507.2562,6131.0
2021-07-21 14:00:00,512.67,512.82,511.65,511.9,7288.0,507.3948,507.5432,506.3853,506.6327,7288.0
2021-07-21 14:10:00,511.86,512.19,511.73,511.98,5703.0,506.5931,506.9197,506.4644,506.7119,5703.0
2021-07-21 14:20:00,512.05,512.66,512.05,512.46,5388.0,506.7812,507.3849,506.7812,507.1869,5388.0
2021-07-21 14:30:00,512.47,512.8,512.03,512.8,8008.0,507.1968,507.5234,506.7614,507.5234,8008.0
2021-07-21 14:40:00,512.72,512.95,512.12,512.4,7825.0,507.4443,507.6719,506.8504,507.1276,7825.0
2021-07-21 14:50:00,512.36,513.22,512.35,513.1,6304.0,507.088,507.9391,507.0781,507.8204,6304.0
2021-07-21 15:00:00,513.0,513.55,512.93,513.19,10855.0,507.7214,508.2657,507.6521,507.9094,10855.0
2021-07-21 15:10:00,513.06,513.77,513.06,513.73,7614.0,507.7808,508.4835,507.7808,508.4439,7614.0
2021-07-21 15:20:00,513.66,513.66,512.52,512.77,7749.0,508.3746,508.3746,507.2463,507.4937,7749.0
2021-07-21 15:30:00,512.9,514.06,512.9,513.87,8896.0,507.6224,508.7705,507.6224,508.5824,8896.0
2021-07-21 15:40:00,513.94,514.19,513.21,513.21,17760.0,508.6517,508.8991,507.9292,507.9292,17760.0
2021-07-21 15:50:00,513.0,514.85,512.66,514.56,86646.0,507.7214,509.5523,507.3849,509.2653,86646.0
2021-07-22 09:30:00,519.71,523.83,519.04,522.76,64287.0,514.3623,518.4399,513.6992,517.381,64287.0
2021-07-22 09:40:00,522.8,524.62,518.65,518.75,22034.0,517.4205,519.2218,513.3132,513.4122,22034.0
2021-07-22 09:50:00,519.44,521.69,519.04,519.94,17526.0,514.0951,516.322,513.6992,514.59,17526.0
2021-07-22 10:00:00,520.24,522.83,520.22,522.23,16630.0,514.8869,517.4502,514.8671,516.8564,16630.0
2021-07-22 10:10:00,522.33,522.56,521.39,521.61,4939.0,516.9554,517.183,516.0251,516.2428,4939.0
2021-07-22 10:20:00,521.61,522.64,521.33,522.0,7407.0,516.2428,517.2622,515.9657,516.6288,7407.0
2021-07-22 10:30:00,522.02,523.52,522.02,523.51,10005.0,516.6486,518.1331,516.6486,518.1232,10005.0
2021-07-22 10:40:00,523.87,524.8,522.91,524.58,8201.0,518.4795,519.4,517.5294,519.1822,8201.0
2021-07-22 10:50:00,524.72,524.73,523.82,524.0,13974.0,519.3208,519.3307,518.43,518.6082,13974.0
2021-07-22 11:00:00,524.04,524.7,523.25,524.07,6655.0,518.6478,519.301,517.8659,518.6775,6655.0
2021-07-22 11:10:00,524.07,524.9,523.63,524.69,18235.0,518.6775,519.4989,518.242,519.2911,18235.0
2021-07-22 11:20:00,524.6,525.67,524.6,525.06,10963.0,519.202,520.261,519.202,519.6573,10963.0
2021-07-22 11:30:00,525.13,525.41,524.73,525.11,16047.0,519.7266,520.0037,519.3307,519.7068,16047.0
2021-07-22 11:40:00,524.99,525.81,524.64,525.69,11262.0,519.588,520.3996,519.2416,520.2808,11262.0
2021-07-22 11:50:00,525.53,525.53,524.22,524.55,6578.0,520.1225,520.1225,518.8259,519.1525,6578.0
2021-07-22 12:00:00,524.52,524.53,523.4,523.46,10806.0,519.1228,519.1327,518.0144,518.0738,10806.0
2021-07-22 12:10:00,523.46,524.21,523.41,523.93,5004.0,518.0738,518.816,518.0243,518.5389,5004.0
2021-07-22 12:20:00,524.21,524.24,523.01,524.03,7676.0,518.816,518.8457,517.6284,518.6379,7676.0
2021-07-22 12:30:00,523.9,524.13,523.47,523.51,9533.0,518.5092,518.7369,518.0836,518.1232,9533.0
2021-07-22 12:40:00,523.67,523.74,522.61,522.64,5058.0,518.2816,518.3509,517.2325,517.2622,5058.0
2021-07-22 12:50:00,522.41,522.98,522.38,522.98,2604.0,517.0346,517.5987,517.0049,517.5987,2604.0
2021-07-22 13:00:00,522.93,523.54,522.83,522.91,4790.0,517.5492,518.1529,517.4502,517.5294,4790.0
2021-07-22 13:10:00,522.69,523.8,522.69,523.8,4927.0,517.3117,518.4103,517.3117,518.4103,4927.0
2021-07-22 13:20:00,523.77,524.03,523.5,523.59,5254.0,518.3806,518.6379,518.1133,518.2024,5254.0
2021-07-22 13:30:00,523.44,524.23,523.44,524.02,3788.0,518.054,518.8358,518.054,518.628,3788.0
2021-07-22 13:40:00,524.12,524.38,523.66,524.38,5912.0,518.727,518.9843,518.2717,518.9843,5912.0
2021-07-22 13:50:00,524.53,524.62,523.98,524.49,8791.0,519.1327,519.2218,518.5884,519.0932,8791.0
2021-07-22 14:00:00,524.47,524.97,523.69,523.91,7134.0,519.0734,519.5682,518.3014,518.5191,7134.0
2021-07-22 14:10:00,523.93,524.6,523.6,524.0,4624.0,518.5389,519.202,518.2123,518.6082,4624.0
2021-07-22 14:20:00,524.0,524.84,523.97,524.68,5285.0,518.6082,519.4396,518.5785,519.2812,5285.0
2021-07-22 14:30:00,524.57,524.8,523.91,523.91,6394.0,519.1723,519.4,518.5191,518.5191,6394.0
2021-07-22 14:40:00,524.13,524.4,523.63,524.08,5254.0,518.7369,519.0041,518.242,518.6874,5254.0
2021-07-22 14:50:00,524.11,524.42,523.88,524.2,6620.0,518.7171,519.0239,518.4894,518.8061,6620.0
2021-07-22 15:00:00,524.09,524.38,523.97,524.11,6204.0,518.6973,518.9843,518.5785,518.7171,6204.0
2021-07-22 15:10:00,524.23,524.53,524.07,524.17,7551.0,518.8358,519.1327,518.6775,518.7764,7551.0
2021-07-22 15:20:00,524.25,524.3,523.78,523.8,8615.0,518.8556,518.9051,518.3905,518.4103,8615.0
2021-07-22 15:30:00,523.79,524.1,523.63,524.02,12321.0,518.4004,518.7072,518.242,518.628,12321.0
2021-07-22 15:40:00,523.86,524.15,523.58,523.64,18990.0,518.4696,518.7567,518.1925,518.2519,18990.0
2021-07-22 15:50:00,523.68,524.95,523.64,524.95,46459.0,518.2915,519.5484,518.2519,519.5484,46459.0
2021-07-23 09:30:00,527.21,528.24,525.46,526.35,29153.0,521.7852,522.8046,520.0532,520.934,29153.0
2021-07-23 09:40:00,526.12,527.97,525.6,527.34,3148.0,520.7064,522.5373,520.1917,521.9138,3148.0
2021-07-23 09:50:00,527.73,529.88,527.57,529.22,8584.0,522.2998,524.4277,522.1415,523.7745,8584.0
2021-07-23 10:00:00,529.43,530.39,529.0,529.26,27429.0,523.9823,524.9324,523.5567,523.8141,27429.0
2021-07-23 10:10:00,529.51,529.51,528.7,529.36,11793.0,524.0615,524.0615,523.2598,523.913,11793.0
2021-07-23 10:20:00,529.41,529.41,528.52,528.99,18644.0,523.9625,523.9625,523.0817,523.5468,18644.0
2021-07-23 10:30:00,529.04,529.14,528.04,528.67,8146.0,523.5963,523.6953,522.6066,523.2301,8146.0
2021-07-23 10:40:00,528.51,529.35,528.51,528.83,9335.0,523.0718,523.9031,523.0718,523.3885,9335.0
2021-07-23 10:50:00,529.09,530.07,529.09,529.57,17129.0,523.6458,524.6157,523.6458,524.1209,17129.0
2021-07-23 11:00:00,529.35,529.56,528.93,529.35,6147.0,523.9031,524.111,523.4875,523.9031,6147.0
2021-07-23 11:10:00,529.51,530.73,529.51,530.73,19143.0,524.0615,525.2689,524.0615,525.2689,19143.0
2021-07-23 11:20:00,530.97,531.58,530.74,531.54,8600.0,525.5065,526.1102,525.2788,526.0706,8600.0
2021-07-23 11:30:00,531.68,531.99,531.29,531.99,10935.0,526.2092,526.516,525.8232,526.516,10935.0
2021-07-23 11:40:00,531.82,532.72,531.69,532.62,10075.0,526.3477,527.2385,526.2191,527.1395,10075.0
2021-07-23 11:50:00,532.72,533.15,531.97,531.98,15880.0,527.2385,527.664,526.4962,526.5061,15880.0
2021-07-23 12:00:00,531.86,532.42,531.58,532.17,6644.0,526.3873,526.9416,526.1102,526.6941,6644.0
2021-07-23 12:10:00,532.18,532.18,531.33,531.56,5102.0,526.704,526.704,525.8628,526.0904,5102.0
2021-07-23 12:20:00,531.72,532.0,531.67,531.79,5713.0,526.2488,526.5259,526.1993,526.318,5713.0
2021-07-23 12:30:00,531.96,532.94,531.93,532.73,5485.0,526.4863,527.4562,526.4566,527.2484,5485.0
2021-07-23 12:40:00,532.66,532.9,532.26,532.26,4719.0,527.1791,527.4166,526.7832,526.7832,4719.0
2021-07-23 12:50:00,532.17,532.8,531.96,532.65,5527.0,526.6941,527.3176,526.4863,527.1692,5527.0
2021-07-23 13:00:00,532.45,532.97,532.33,532.57,2911.0,526.9712,527.4859,526.8525,527.09,2911.0
2021-07-23 13:10:00,532.54,532.56,532.03,532.37,6869.0,527.0603,527.0801,526.5556,526.8921,6869.0
2021-07-23 13:20:00,532.42,532.73,532.25,532.59,3970.0,526.9416,527.2484,526.7733,527.1098,3970.0
2021-07-23 13:30:00,532.84,532.84,531.86,532.13,4325.0,527.3572,527.3572,526.3873,526.6545,4325.0
2021-07-23 13:40:00,532.14,532.15,531.22,531.22,5772.0,526.6644,526.6743,525.7539,525.7539,5772.0
2021-07-23 13:50:00,531.27,531.27,530.41,530.49,4057.0,525.8034,525.8034,524.9522,525.0314,4057.0
2021-07-23 14:00:00,530.5,531.06,530.4,530.86,4011.0,525.0413,525.5955,524.9423,525.3976,4011.0
2021-07-23 14:10:00,530.81,531.53,530.52,531.33,6089.0,525.3481,526.0607,525.0611,525.8628,6089.0
2021-07-23 14:20:00,531.46,531.65,531.27,531.51,3824.0,525.9914,526.1795,525.8034,526.0409,3824.0
2021-07-23 14:30:00,531.45,531.63,530.79,531.17,10026.0,525.9815,526.1597,525.3283,525.7044,10026.0
2021-07-23 14:40:00,531.4,531.4,530.77,530.9,7934.0,525.9321,525.9321,525.3085,525.4372,7934.0
2021-07-23 14:50:00,530.63,531.22,530.52,531.02,10038.0,525.17,525.7539,525.0611,525.556,10038.0
2021-07-23 15:00:00,531.08,531.29,530.71,531.08,7723.0,525.6153,525.8232,525.2492,525.6153,7723.0
2021-07-23 15:10:00,531.18,532.1,530.64,532.1,10670.0,525.7143,526.6248,525.1799,526.6248,10670.0
2021-07-23 15:20:00,532.13,532.29,531.28,532.27,10720.0,526.6545,526.8129,525.8133,526.7931,10720.0
2021-07-23 15:30:00,532.13,532.79,531.26,532.71,27857.0,526.6545,527.3077,525.7935,527.2286,27857.0
2021-07-23 15:40:00,532.55,532.84,531.24,531.64,16139.0,527.0702,527.3572,525.7737,526.1696,16139.0
2021-07-23 15:50:00,531.68,532.47,531.58,532.27,48008.0,526.2092,526.991,526.1102,526.7931,48008.0
2021-07-26 09:30:00,528.74,532.35,527.12,531.77,40617.0,523.2994,526.8723,521.6961,526.2982,40617.0
2021-07-26 09:40:00,531.24,533.0,531.24,531.61,10588.0,525.7737,527.5156,525.7737,526.1399,10588.0
2021-07-26 09:50:00,531.99,532.34,530.09,530.74,9571.0,526.516,526.8624,524.6355,525.2788,9571.0
2021-07-26 10:00:00,530.62,531.23,528.68,529.35,21460.0,525.1601,525.7638,523.24,523.9031,21460.0
2021-07-26 10:10:00,529.25,530.09,527.53,527.54,16488.0,523.8042,524.6355,522.1019,522.1118,16488.0
2021-07-26 10:20:00,526.55,526.84,525.39,526.55,11157.0,521.132,521.419,519.9839,521.132,11157.0
2021-07-26 10:30:00,526.58,527.5,526.12,527.33,30749.0,521.1616,522.0722,520.7064,521.9039,30749.0
2021-07-26 10:40:00,527.56,527.58,525.98,526.55,9614.0,522.1316,522.1514,520.5678,521.132,9614.0
2021-07-26 10:50:00,526.67,528.06,526.32,528.03,7209.0,521.2507,522.6264,520.9043,522.5967,7209.0
2021-07-26 11:00:00,527.85,528.36,527.62,528.07,11671.0,522.4186,522.9233,522.1909,522.6363,11671.0
2021-07-26 11:10:00,527.91,528.72,527.89,528.64,3902.0,522.478,523.2796,522.4582,523.2005,3902.0
2021-07-26 11:20:00,528.68,529.79,528.41,529.79,14024.0,523.24,524.3386,522.9728,524.3386,14024.0
2021-07-26 11:30:00,529.66,530.2,529.39,530.03,5873.0,524.21,524.7444,523.9427,524.5761,5873.0
2021-07-26 11:40:00,529.91,529.91,528.76,529.58,3827.0,524.4574,524.4574,523.3192,524.1308,3827.0
2021-07-26 11:50:00,529.51,530.3,529.39,530.21,8196.0,524.0615,524.8434,523.9427,524.7543,8196.0
2021-07-26 12:00:00,530.23,531.15,530.23,531.15,5933.0,524.7741,525.6846,524.7741,525.6846,5933.0
2021-07-26 12:10:00,531.08,531.21,530.51,531.02,3927.0,525.6153,525.744,525.0512,525.556,3927.0
2021-07-26 12:20:00,531.0,531.01,529.82,530.15,3597.0,525.5362,525.5461,524.3683,524.6949,3597.0
2021-07-26 12:30:00,529.94,529.94,528.85,528.88,3598.0,524.4871,524.4871,523.4083,523.438,3598.0
2021-07-26 12:40:00,528.75,529.02,528.46,528.72,2065.0,523.3093,523.5765,523.0223,523.2796,2065.0
2021-07-26 12:50:00,528.78,529.28,528.78,529.13,5236.0,523.339,523.8339,523.339,523.6854,5236.0
2021-07-26 13:00:00,529.12,530.02,529.12,529.88,5509.0,523.6755,524.5663,523.6755,524.4277,5509.0
2021-07-26 13:10:00,530.17,530.57,530.05,530.43,5006.0,524.7147,525.1106,524.5959,524.972,5006.0
2021-07-26 13:20:00,530.3,530.3,529.75,530.2,6010.0,524.8434,524.8434,524.299,524.7444,6010.0
2021-07-26 13:30:00,530.25,530.3,530.05,530.22,3694.0,524.7939,524.8434,524.5959,524.7642,3694.0
2021-07-26 13:40:00,530.23,530.77,530.23,530.43,7429.0,524.7741,525.3085,524.7741,524.972,7429.0
2021-07-26 13:50:00,530.56,530.56,530.05,530.24,8649.0,525.1007,525.1007,524.5959,524.784,8649.0
2021-07-26 14:00:00,530.25,530.94,530.05,530.82,6242.0,524.7939,525.4768,524.5959,525.358,6242.0
2021-07-26 14:10:00,530.75,531.27,530.29,530.76,10246.0,525.2887,525.8034,524.8335,525.2986,10246.0
2021-07-26 14:20:00,530.63,530.98,530.29,530.33,7741.0,525.17,525.5164,524.8335,524.8731,7741.0
2021-07-26 14:30:00,530.44,530.62,530.07,530.2,3262.0,524.9819,525.1601,524.6157,524.7444,3262.0
2021-07-26 14:40:00,530.28,530.4,529.94,530.16,9567.0,524.8236,524.9423,524.4871,524.7048,9567.0
2021-07-26 14:50:00,530.01,530.11,529.8,529.91,4494.0,524.5564,524.6553,524.3485,524.4574,4494.0
2021-07-26 15:00:00,529.8,529.9,529.37,529.5,5542.0,524.3485,524.4475,523.9229,524.0516,5542.0
2021-07-26 15:10:00,529.37,529.63,529.35,529.4,4152.0,523.9229,524.1803,523.9031,523.9526,4152.0
2021-07-26 15:20:00,529.47,529.56,529.11,529.14,6168.0,524.0219,524.111,523.6656,523.6953,6168.0
2021-07-26 15:30:00,529.12,529.23,528.33,528.86,7056.0,523.6755,523.7844,522.8936,523.4182,7056.0
2021-07-26 15:40:00,528.7,529.16,528.41,528.76,10523.0,523.2598,523.7151,522.9728,523.3192,10523.0
2021-07-26 15:50:00,528.8,529.75,528.63,529.61,48462.0,523.3588,524.299,523.1906,524.1605,48462.0
2021-07-27 09:30:00,528.36,531.57,527.69,528.37,48854.0,522.9233,526.1003,522.2602,522.9332,48854.0
2021-07-27 09:40:00,528.0,528.97,527.56,527.88,33039.0,522.567,523.5271,522.1316,522.4483,33039.0
2021-07-27 09:50:00,528.02,531.57,527.83,531.31,8522.0,522.5868,526.1003,522.3988,525.843,8522.0
2021-07-27 10:00:00,531.53,532.27,529.53,529.57,17097.0,526.0607,526.7931,524.0813,524.1209,17097.0
2021-07-27 10:10:00,529.56,530.63,529.56,530.38,3770.0,524.111,525.17,524.111,524.9225,3770.0
2021-07-27 10:20:00,530.32,530.56,529.48,530.13,7286.0,524.8632,525.1007,524.0318,524.6751,7286.0
2021-07-27 10:30:00,530.56,530.85,529.33,530.85,12244.0,525.1007,525.3877,523.8834,525.3877,12244.0
2021-07-27 10:40:00,530.87,532.59,530.68,532.59,15867.0,525.4075,527.1098,525.2195,527.1098,15867.0
2021-07-27 10:50:00,532.56,534.11,531.94,532.26,14301.0,527.0801,528.6142,526.4665,526.7832,14301.0
2021-07-27 11:00:00,531.96,533.23,531.96,532.76,10783.0,526.4863,527.7432,526.4863,527.2781,10783.0
2021-07-27 11:10:00,532.68,533.21,532.22,532.99,13029.0,527.1989,527.7234,526.7436,527.5057,13029.0
2021-07-27 11:20:00,533.09,534.01,532.79,533.0,29400.0,527.6047,528.5152,527.3077,527.5156,29400.0
2021-07-27 11:30:00,533.0,533.64,532.8,533.42,41588.0,527.5156,528.149,527.3176,527.9313,41588.0
2021-07-27 11:40:00,533.59,534.28,533.45,534.13,8291.0,528.0995,528.7824,527.961,528.634,8291.0
2021-07-27 11:50:00,534.08,534.08,532.97,533.23,11016.0,528.5845,528.5845,527.4859,527.7432,11016.0
2021-07-27 12:00:00,532.94,533.63,532.72,533.55,7022.0,527.4562,528.1391,527.2385,528.0599,7022.0
2021-07-27 12:10:00,533.3,534.5,533.14,534.0,9853.0,527.8125,529.0002,527.6541,528.5053,9853.0
2021-07-27 12:20:00,534.0,534.41,532.86,533.24,5160.0,528.5053,528.9111,527.377,527.7531,5160.0
2021-07-27 12:30:00,533.17,533.42,532.87,532.95,3831.0,527.6838,527.9313,527.3869,527.4661,3831.0
2021-07-27 12:40:00,532.92,533.26,532.15,532.31,2519.0,527.4364,527.7729,526.6743,526.8327,2519.0
2021-07-27 12:50:00,532.25,532.72,531.62,531.62,5997.0,526.7733,527.2385,526.1498,526.1498,5997.0
2021-07-27 13:00:00,531.79,531.95,531.08,531.08,4932.0,526.318,526.4764,525.6153,525.6153,4932.0
2021-07-27 13:10:00,531.02,531.58,530.38,530.73,7109.0,525.556,526.1102,524.9225,525.2689,7109.0
2021-07-27 13:20:00,530.6,530.89,530.53,530.6,4306.0,525.1403,525.4273,525.071,525.1403,4306.0
2021-07-27 13:30:00,530.65,530.86,529.39,530.36,10898.0,525.1898,525.3976,523.9427,524.9028,10898.0
2021-07-27 13:40:00,530.53,530.55,528.89,529.2,13955.0,525.071,525.0908,523.4479,523.7547,13955.0
2021-07-27 13:50:00,529.2,529.2,528.01,528.8,10756.0,523.7547,523.7547,522.5769,523.3588,10756.0
2021-07-27 14:00:00,528.8,529.1,527.87,528.4,18610.0,523.3588,523.6557,522.4384,522.9629,18610.0
2021-07-27 14:10:00,528.56,529.47,528.01,528.74,7251.0,523.1213,524.0219,522.5769,523.2994,7251.0
2021-07-27 14:20:00,528.7,529.68,528.69,528.79,6894.0,523.2598,524.2297,523.2499,523.3489,6894.0
2021-07-27 14:30:00,528.68,529.18,528.23,528.7,10311.0,523.24,523.7349,522.7947,523.2598,10311.0
2021-07-27 14:40:00,528.64,529.27,528.64,529.23,7493.0,523.2005,523.824,523.2005,523.7844,7493.0
2021-07-27 14:50:00,529.25,529.45,528.54,528.69,29876.0,523.8042,524.0021,523.1015,523.2499,29876.0
2021-07-27 15:00:00,529.02,529.45,528.8,528.93,3814.0,523.5765,524.0021,523.3588,523.4875,3814.0
2021-07-27 15:10:00,528.92,529.45,528.75,529.44,7847.0,523.4776,524.0021,523.3093,523.9922,7847.0
2021-07-27 15:20:00,529.6,529.6,529.05,529.59,10031.0,524.1506,524.1506,523.6062,524.1407,10031.0
2021-07-27 15:30:00,529.52,529.98,529.52,529.63,12211.0,524.0714,524.5267,524.0714,524.1803,12211.0
2021-07-27 15:40:00,529.62,529.96,529.24,529.56,20794.0,524.1704,524.5069,523.7943,524.111,20794.0
2021-07-27 15:50:00,529.66,531.24,529.3,531.24,64791.0,524.21,525.7737,523.8537,525.7737,64791.0
2021-07-28 09:30:00,518.0,521.07,516.0,520.09,185071.0,512.6699,515.7083,510.6905,514.7384,185071.0
2021-07-28 09:40:00,520.71,528.96,519.95,527.28,46706.0,515.352,523.5172,514.5999,521.8544,46706.0
2021-07-28 09:50:00,527.28,528.67,525.18,525.66,44819.0,521.8544,523.2301,519.7761,520.2511,44819.0
2021-07-28 10:00:00,525.64,526.41,523.0,523.52,36328.0,520.2313,520.9934,517.6185,518.1331,36328.0
2021-07-28 10:10:00,524.03,527.51,523.18,527.4,68288.0,518.6379,522.0821,517.7966,521.9732,68288.0
2021-07-28 10:20:00,527.83,528.94,526.92,528.61,34511.0,522.3988,523.4974,521.4981,523.1708,34511.0
2021-07-28 10:30:00,528.23,528.35,525.34,525.72,24098.0,522.7947,522.9134,519.9344,520.3105,24098.0
2021-07-28 10:40:00,525.86,526.5,524.56,525.18,14241.0,520.4491,521.0825,519.1624,519.7761,14241.0
2021-07-28 10:50:00,524.88,525.18,524.21,525.0,20877.0,519.4791,519.7761,518.816,519.5979,20877.0
2021-07-28 11:00:00,525.1,526.33,524.81,526.09,28496.0,519.6969,520.9142,519.4099,520.6767,28496.0
2021-07-28 11:10:00,525.87,528.3,524.68,528.07,29064.0,520.459,522.8639,519.2812,522.6363,29064.0
2021-07-28 11:20:00,528.33,528.33,524.76,525.86,11555.0,522.8936,522.8936,519.3604,520.4491,11555.0
2021-07-28 11:30:00,526.01,526.94,525.63,525.89,16942.0,520.5975,521.5179,520.2214,520.4787,16942.0
2021-07-28 11:40:00,525.6,526.51,525.23,525.86,15673.0,520.1917,521.0924,519.8255,520.4491,15673.0
2021-07-28 11:50:00,525.6,526.0,524.34,524.87,28750.0,520.1917,520.5876,518.9447,519.4692,28750.0
2021-07-28 12:00:00,524.82,524.98,524.39,524.92,11700.0,519.4198,519.5781,518.9942,519.5187,11700.0
2021-07-28 12:10:00,524.94,525.48,524.29,524.44,24318.0,519.5385,520.073,518.8952,519.0437,24318.0
2021-07-28 12:20:00,524.57,527.16,523.96,527.16,8479.0,519.1723,521.7357,518.5686,521.7357,8479.0
2021-07-28 12:30:00,527.27,528.27,526.8,528.02,11311.0,521.8445,522.8343,521.3794,522.5868,11311.0
2021-07-28 12:40:00,528.27,528.27,526.34,526.67,12414.0,522.8343,522.8343,520.9241,521.2507,12414.0
2021-07-28 12:50:00,526.61,528.33,526.53,528.18,8142.0,521.1913,522.8936,521.1122,522.7452,8142.0
2021-07-28 13:00:00,528.2,528.2,526.86,527.13,11294.0,522.765,522.765,521.4388,521.706,11294.0
2021-07-28 13:10:00,527.2,527.59,526.07,526.34,10868.0,521.7753,522.1613,520.6569,520.9241,10868.0
2021-07-28 13:20:00,526.22,527.31,525.65,526.48,32394.0,520.8054,521.8841,520.2412,521.0627,32394.0
2021-07-28 13:30:00,526.24,526.38,525.12,525.38,6680.0,520.8251,520.9637,519.7167,519.974,6680.0
2021-07-28 13:40:00,525.62,526.43,525.12,526.43,11799.0,520.2115,521.0132,519.7167,521.0132,11799.0
2021-07-28 13:50:00,526.43,527.45,526.3,526.58,9433.0,521.0132,522.0227,520.8845,521.1616,9433.0
2021-07-28 14:00:00,526.33,527.23,524.98,527.23,11890.0,520.9142,521.805,519.5781,521.805,11890.0
2021-07-28 14:10:00,527.58,528.23,527.0,527.19,18438.0,522.1514,522.7947,521.5773,521.7654,18438.0
2021-07-28 14:20:00,527.01,528.0,527.01,527.24,7595.0,521.5872,522.567,521.5872,521.8149,7595.0
2021-07-28 14:30:00,527.11,528.11,526.79,528.02,17226.0,521.6862,522.6759,521.3695,522.5868,17226.0
2021-07-28 14:40:00,528.22,528.76,527.94,528.03,12702.0,522.7848,523.3192,522.5077,522.5967,12702.0
2021-07-28 14:50:00,528.26,528.87,527.27,528.48,26709.0,522.8244,523.4281,521.8445,523.0421,26709.0
2021-07-28 15:00:00,528.48,528.48,526.72,527.18,11685.0,523.0421,523.0421,521.3002,521.7555,11685.0
2021-07-28 15:10:00,527.18,528.03,527.11,528.02,18541.0,521.7555,522.5967,521.6862,522.5868,18541.0
2021-07-28 15:20:00,528.12,529.18,527.93,528.5,28555.0,522.6858,523.7349,522.4978,523.0619,28555.0
2021-07-28 15:30:00,528.6,528.76,527.55,527.82,15527.0,523.1609,523.3192,522.1217,522.3889,15527.0
2021-07-28 15:40:00,527.69,528.43,527.55,528.22,31963.0,522.2602,522.9926,522.1217,522.7848,31963.0
2021-07-28 15:50:00,528.38,528.9,527.12,527.95,102035.0,522.9431,523.4578,521.6961,522.5176,102035.0
2021-07-29 09:30:00,531.53,534.99,530.02,533.17,50064.0,526.0607,529.4851,524.5663,527.6838,50064.0
2021-07-29 09:40:00,533.17,533.48,530.86,532.34,7979.0,527.6838,527.9906,525.3976,526.8624,7979.0
2021-07-29 09:50:00,532.33,533.57,531.93,533.57,22411.0,526.8525,528.0797,526.4566,528.0797,22411.0
2021-07-29 10:00:00,533.47,534.66,533.18,533.63,27415.0,527.9808,529.1585,527.6937,528.1391,27415.0
2021-07-29 10:10:00,533.63,534.43,532.37,532.78,31427.0,528.1391,528.9309,526.8921,527.2979,31427.0
2021-07-29 10:20:00,532.58,533.66,532.2,532.86,9873.0,527.0999,528.1688,526.7238,527.377,9873.0
2021-07-29 10:30:00,532.9,533.1,532.22,532.97,11697.0,527.4166,527.6146,526.7436,527.4859,11697.0
2021-07-29 10:40:00,532.99,535.32,532.99,535.31,28673.0,527.5057,529.8117,527.5057,529.8018,28673.0
2021-07-29 10:50:00,535.41,535.41,534.04,534.05,22824.0,529.9008,529.9008,528.5449,528.5548,22824.0
2021-07-29 11:00:00,534.05,534.18,532.82,532.99,13547.0,528.5548,528.6834,527.3374,527.5057,13547.0
2021-07-29 11:10:00,532.99,533.94,532.99,533.8,8284.0,527.5057,528.4459,527.5057,528.3074,8284.0
2021-07-29 11:20:00,533.75,534.03,533.05,533.7,7822.0,528.2579,528.535,527.5651,528.2084,7822.0
2021-07-29 11:30:00,533.6,533.65,531.01,531.56,15668.0,528.1094,528.1589,525.5461,526.0904,15668.0
2021-07-29 11:40:00,531.81,532.9,531.8,532.64,4482.0,526.3378,527.4166,526.3279,527.1593,4482.0
2021-07-29 11:50:00,532.48,532.64,531.54,532.02,8038.0,527.0009,527.1593,526.0706,526.5457,8038.0
2021-07-29 12:00:00,532.03,532.48,531.56,531.91,3086.0,526.5556,527.0009,526.0904,526.4368,3086.0
2021-07-29 12:10:00,532.0,532.37,531.79,532.37,5952.0,526.5259,526.8921,526.318,526.8921,5952.0
2021-07-29 12:20:00,532.38,532.42,532.05,532.33,4526.0,526.902,526.9416,526.5754,526.8525,4526.0
2021-07-29 12:30:00,532.35,532.69,532.1,532.1,4007.0,526.8723,527.2088,526.6248,526.6248,4007.0
2021-07-29 12:40:00,532.02,532.89,532.02,532.89,7477.0,526.5457,527.4067,526.5457,527.4067,7477.0
2021-07-29 12:50:00,532.91,533.18,531.44,531.44,7807.0,527.4265,527.6937,525.9716,525.9716,7807.0
2021-07-29 13:00:00,531.65,532.05,531.56,531.86,4418.0,526.1795,526.5754,526.0904,526.3873,4418.0
2021-07-29 13:10:00,531.53,531.53,529.95,530.36,4444.0,526.0607,526.0607,524.497,524.9028,4444.0
2021-07-29 13:20:00,530.52,531.77,530.52,531.77,4094.0,525.0611,526.2982,525.0611,526.2982,4094.0
2021-07-29 13:30:00,531.67,532.44,531.65,532.09,5245.0,526.1993,526.9613,526.1795,526.615,5245.0
2021-07-29 13:40:00,532.24,532.67,531.97,531.98,5100.0,526.7634,527.189,526.4962,526.5061,5100.0
2021-07-29 13:50:00,532.12,532.19,531.13,531.37,11581.0,526.6446,526.7139,525.6648,525.9024,11581.0
2021-07-29 14:00:00,531.36,531.72,530.84,530.84,4977.0,525.8925,526.2488,525.3778,525.3778,4977.0
2021-07-29 14:10:00,531.21,531.63,530.84,531.49,8998.0,525.744,526.1597,525.3778,526.0211,8998.0
2021-07-29 14:20:00,531.5,531.95,531.35,531.64,6001.0,526.031,526.4764,525.8826,526.1696,6001.0
2021-07-29 14:30:00,531.79,532.43,531.79,532.16,5498.0,526.318,526.9515,526.318,526.6842,5498.0
2021-07-29 14:40:00,532.46,532.58,532.18,532.46,9130.0,526.9811,527.0999,526.704,526.9811,9130.0
2021-07-29 14:50:00,532.45,533.23,532.45,532.5,8193.0,526.9712,527.7432,526.9712,527.0207,8193.0
2021-07-29 15:00:00,532.35,533.73,532.34,533.73,11435.0,526.8723,528.2381,526.8624,528.2381,11435.0
2021-07-29 15:10:00,533.73,534.11,533.34,533.93,20610.0,528.2381,528.6142,527.8521,528.436,20610.0
2021-07-29 15:20:00,533.83,533.92,533.43,533.71,25024.0,528.337,528.4261,527.9412,528.2183,25024.0
2021-07-29 15:30:00,533.77,534.2,533.61,533.72,29902.0,528.2777,528.7032,528.1193,528.2282,29902.0
2021-07-29 15:40:00,533.73,533.76,532.81,532.9,25038.0,528.2381,528.2678,527.3275,527.4166,25038.0
2021-07-29 15:50:00,533.02,533.8,532.74,533.77,56094.0,527.5354,528.3074,527.2583,528.2777,56094.0
2021-07-30 09:30:00,534.89,536.99,531.7,531.91,65788.0,529.3861,531.4645,526.229,526.4368,65788.0
2021-07-30 09:40:00,532.19,534.62,531.38,533.9,23873.0,526.7139,529.1189,525.9123,528.4063,23873.0
2021-07-30 09:50:00,533.93,536.09,533.66,535.33,46171.0,528.436,530.5738,528.1688,529.8216,46171.0
2021-07-30 10:00:00,535.4,538.17,535.26,538.16,27663.0,529.8909,532.6324,529.7523,532.6225,27663.0
2021-07-30 10:10:00,537.88,538.5,537.32,537.7,13596.0,532.3454,532.959,531.7911,532.1672,13596.0
2021-07-30 10:20:00,537.79,538.49,537.2,537.23,10936.0,532.2563,532.9491,531.6724,531.7021,10936.0
2021-07-30 10:30:00,537.3,538.0,536.84,538.0,20425.0,531.7713,532.4641,531.3161,532.4641,20425.0
2021-07-30 10:40:00,538.23,540.79,538.23,540.44,42891.0,532.6918,535.2254,532.6918,534.879,42891.0
2021-07-30 10:50:00,540.6,541.67,540.6,541.05,13395.0,535.0374,536.0964,535.0374,535.4828,13395.0
2021-07-30 11:00:00,541.02,541.02,539.85,540.76,10053.0,535.4531,535.4531,534.2951,535.1957,10053.0
2021-07-30 11:10:00,540.98,541.66,540.66,541.13,20992.0,535.4135,536.0865,535.0968,535.5619,20992.0
2021-07-30 11:20:00,541.05,541.85,541.02,541.48,7807.0,535.4828,536.2745,535.4531,535.9083,7807.0
2021-07-30 11:30:00,541.7,541.95,539.66,541.37,52569.0,536.1261,536.3735,534.1071,535.7995,52569.0
2021-07-30 11:40:00,541.32,542.17,541.22,541.92,31305.0,535.75,536.5912,535.651,536.3438,31305.0
2021-07-30 11:50:00,542.1,542.5,541.43,542.5,14715.0,536.522,536.9178,535.8588,536.9178,14715.0
2021-07-30 12:00:00,542.33,543.13,542.11,542.27,12419.0,536.7496,537.5414,536.5318,536.6902,12419.0
2021-07-30 12:10:00,542.25,542.59,541.79,542.5,11369.0,536.6704,537.0069,536.2151,536.9178,11369.0
2021-07-30 12:20:00,542.35,542.71,541.84,542.0,9296.0,536.7694,537.1257,536.2646,536.423,9296.0
2021-07-30 12:30:00,542.1,542.31,541.61,542.02,6765.0,536.522,536.7298,536.037,536.4428,6765.0
2021-07-30 12:40:00,542.07,542.44,541.98,542.2,12421.0,536.4923,536.8585,536.4032,536.6209,12421.0
2021-07-30 12:50:00,542.03,542.32,541.89,542.31,4739.0,536.4527,536.7397,536.3141,536.7298,4739.0
2021-07-30 13:00:00,542.45,542.47,541.93,541.93,8262.0,536.8683,536.8881,536.3537,536.3537,8262.0
2021-07-30 13:10:00,542.08,542.24,541.83,542.1,5508.0,536.5022,536.6605,536.2547,536.522,5508.0
2021-07-30 13:20:00,542.24,542.25,541.58,542.03,11101.0,536.6605,536.6704,536.0073,536.4527,11101.0
2021-07-30 13:30:00,542.15,542.95,542.01,542.79,3826.0,536.5714,537.3632,536.4329,537.2049,3826.0
2021-07-30 13:40:00,542.94,543.28,542.72,542.73,23154.0,537.3533,537.6898,537.1356,537.1455,23154.0
2021-07-30 13:50:00,542.77,543.26,542.59,543.0,7105.0,537.1851,537.67,537.0069,537.4127,7105.0
2021-07-30 14:00:00,543.12,543.12,542.72,542.98,4111.0,537.5315,537.5315,537.1356,537.3929,4111.0
2021-07-30 14:10:00,542.97,542.97,541.99,542.09,12159.0,537.383,537.383,536.4131,536.5121,12159.0
2021-07-30 14:20:00,542.25,542.57,541.82,542.34,10494.0,536.6704,536.9871,536.2448,536.7595,10494.0
2021-07-30 14:30:00,542.39,542.51,542.03,542.03,5646.0,536.809,536.9277,536.4527,536.4527,5646.0
2021-07-30 14:40:00,542.04,543.09,541.97,542.99,4765.0,536.4626,537.5018,536.3933,537.4028,4765.0
2021-07-30 14:50:00,542.99,543.25,542.82,542.92,8512.0,537.4028,537.6601,537.2345,537.3335,8512.0
2021-07-30 15:00:00,542.87,543.3,542.71,542.83,9181.0,537.284,537.7096,537.1257,537.2444,9181.0
2021-07-30 15:10:00,542.9,543.04,541.82,541.82,17411.0,537.3137,537.4523,536.2448,536.2448,17411.0
2021-07-30 15:20:00,541.95,542.25,541.65,541.92,31388.0,536.3735,536.6704,536.0766,536.3438,31388.0
2021-07-30 15:30:00,541.95,542.39,540.75,540.87,22438.0,536.3735,536.809,535.1858,535.3046,22438.0
2021-07-30 15:40:00,540.64,540.64,539.6,540.26,26190.0,535.077,535.077,534.0477,534.7009,26190.0
2021-07-30 15:50:00,540.16,540.49,539.19,540.0,85558.0,534.6019,534.9285,533.6419,534.4436,85558.0
2021-08-02 09:30:00,542.08,544.36,539.82,542.0,54610.0,536.5022,538.7587,534.2654,536.423,54610.0
2021-08-02 09:40:00,541.63,541.96,535.66,536.74,18860.0,536.0568,536.3834,530.1482,531.2171,18860.0
2021-08-02 09:50:00,536.76,537.86,534.27,534.4,30534.0,531.2369,532.3256,528.7725,528.9012,30534.0
2021-08-02 10:00:00,534.06,534.1,531.94,532.32,43662.0,528.5647,528.6043,526.4665,526.8426,43662.0
2021-08-02 10:10:00,532.34,535.11,531.88,535.1,13484.0,526.8624,529.6039,526.4071,529.594,13484.0
2021-08-02 10:20:00,535.21,538.16,534.95,538.1,21720.0,529.7028,532.6225,529.4455,532.5631,21720.0
2021-08-02 10:30:00,538.21,538.21,536.95,537.72,7495.0,532.672,532.672,531.4249,532.187,7495.0
2021-08-02 10:40:00,537.79,538.07,536.92,537.26,11310.0,532.2563,532.5334,531.3953,531.7318,11310.0
2021-08-02 10:50:00,537.25,537.34,536.58,536.81,11538.0,531.7219,531.8109,531.0588,531.2864,11538.0
2021-08-02 11:00:00,536.68,536.8,536.15,536.68,13480.0,531.1577,531.2765,530.6332,531.1577,13480.0
2021-08-02 11:10:00,536.8,537.81,536.8,537.81,5578.0,531.2765,532.2761,531.2765,532.2761,5578.0
2021-08-02 11:20:00,537.66,538.98,537.52,538.35,9348.0,532.1276,533.4341,531.9891,532.8105,9348.0
2021-08-02 11:30:00,538.43,538.48,537.34,537.77,9184.0,532.8897,532.9392,531.8109,532.2365,9184.0
2021-08-02 11:40:00,537.79,538.02,536.42,536.82,21738.0,532.2563,532.4839,530.9004,531.2963,21738.0
2021-08-02 11:50:00,536.9,536.98,535.35,535.44,16230.0,531.3755,531.4546,529.8414,529.9305,16230.0
2021-08-02 12:00:00,535.38,535.68,534.61,534.75,10435.0,529.8711,530.168,529.109,529.2476,10435.0
2021-08-02 12:10:00,534.75,535.07,534.35,534.66,15810.0,529.2476,529.5643,528.8517,529.1585,15810.0
2021-08-02 12:20:00,534.68,534.99,533.8,533.87,17782.0,529.1783,529.4851,528.3074,528.3766,17782.0
2021-08-02 12:30:00,533.94,535.13,533.86,534.59,24428.0,528.4459,529.6237,528.3667,529.0892,24428.0
2021-08-02 12:40:00,534.53,535.27,534.26,534.26,5207.0,529.0298,529.7622,528.7626,528.7626,5207.0
2021-08-02 12:50:00,534.25,534.63,534.0,534.52,11432.0,528.7527,529.1288,528.5053,529.0199,11432.0
2021-08-02 13:00:00,534.57,535.15,534.38,535.03,5972.0,529.0694,529.6435,528.8814,529.5247,5972.0
2021-08-02 13:10:00,534.84,535.33,534.58,535.02,6933.0,529.3367,529.8216,529.0793,529.5148,6933.0
2021-08-02 13:20:00,534.89,534.94,534.55,534.86,6309.0,529.3861,529.4356,529.0496,529.3564,6309.0
2021-08-02 13:30:00,534.7,534.97,533.93,534.12,8847.0,529.1981,529.4653,528.436,528.6241,8847.0
2021-08-02 13:40:00,534.16,534.56,533.73,534.22,5810.0,528.6637,529.0595,528.2381,528.723,5810.0
2021-08-02 13:50:00,534.4,534.92,534.21,534.71,5612.0,528.9012,529.4158,528.7131,529.208,5612.0
2021-08-02 14:00:00,535.04,535.49,533.65,533.85,9464.0,529.5346,529.98,528.1589,528.3568,9464.0
2021-08-02 14:10:00,533.96,534.26,533.25,534.09,11615.0,528.4657,528.7626,527.763,528.5944,11615.0
2021-08-02 14:20:00,533.97,534.27,533.4,534.01,9444.0,528.4756,528.7725,527.9115,528.5152,9444.0
2021-08-02 14:30:00,533.82,533.92,533.39,533.57,17255.0,528.3271,528.4261,527.9016,528.0797,17255.0
2021-08-02 14:40:00,533.56,533.64,532.89,533.39,14817.0,528.0698,528.149,527.4067,527.9016,14817.0
2021-08-02 14:50:00,533.44,534.07,533.43,533.87,7396.0,527.9511,528.5746,527.9412,528.3766,7396.0
2021-08-02 15:00:00,533.88,534.09,533.62,534.0,5073.0,528.3865,528.5944,528.1292,528.5053,5073.0
2021-08-02 15:10:00,534.19,534.79,533.76,534.06,12482.0,528.6933,529.2872,528.2678,528.5647,12482.0
2021-08-02 15:20:00,534.08,534.1,533.38,533.72,16367.0,528.5845,528.6043,527.8917,528.2282,16367.0
2021-08-02 15:30:00,533.54,534.18,533.48,533.99,9942.0,528.05,528.6834,527.9906,528.4954,9942.0
2021-08-02 15:40:00,534.15,534.44,533.4,533.4,18199.0,528.6538,528.9408,527.9115,527.9115,18199.0
2021-08-02 15:50:00,533.34,534.26,533.16,533.28,46858.0,527.8521,528.7626,527.6739,527.7927,46858.0
2021-08-03 09:30:00,534.24,536.75,533.51,535.89,26090.0,528.7428,531.227,528.0203,530.3759,26090.0
2021-08-03 09:40:00,535.89,536.72,535.19,535.88,11375.0,530.3759,531.1973,529.6831,530.366,11375.0
2021-08-03 09:50:00,535.84,538.35,535.5,536.74,25209.0,530.3264,532.8105,529.9899,531.2171,25209.0
2021-08-03 10:00:00,537.14,538.43,536.33,536.33,6285.0,531.613,532.8897,530.8113,530.8113,6285.0
2021-08-03 10:10:00,536.1,536.98,535.28,536.26,6118.0,530.5837,531.4546,529.7721,530.742,6118.0
2021-08-03 10:20:00,536.76,537.05,536.22,536.79,7642.0,531.2369,531.5239,530.7025,531.2666,7642.0
2021-08-03 10:30:00,536.61,536.61,535.55,535.68,11239.0,531.0884,531.0884,530.0393,530.168,11239.0
2021-08-03 10:40:00,535.44,535.63,534.24,534.99,8701.0,529.9305,530.1185,528.7428,529.4851,8701.0
2021-08-03 10:50:00,535.2,536.03,534.77,535.16,24035.0,529.6929,530.5144,529.2674,529.6534,24035.0
2021-08-03 11:00:00,535.44,535.75,534.34,534.52,13160.0,529.9305,530.2373,528.8418,529.0199,13160.0
2021-08-03 11:10:00,534.34,534.49,533.06,533.06,14538.0,528.8418,528.9903,527.575,527.575,14538.0
2021-08-03 11:20:00,532.36,533.15,532.36,532.89,4885.0,526.8822,527.664,526.8822,527.4067,4885.0
2021-08-03 11:30:00,532.91,533.97,532.3,532.7,4097.0,527.4265,528.4756,526.8228,527.2187,4097.0
2021-08-03 11:40:00,532.83,534.9,532.72,534.4,6559.0,527.3473,529.396,527.2385,528.9012,6559.0
2021-08-03 11:50:00,534.41,535.21,534.19,534.67,12385.0,528.9111,529.7028,528.6933,529.1684,12385.0
2021-08-03 12:00:00,534.9,535.03,534.5,534.85,5080.0,529.396,529.5247,529.0002,529.3466,5080.0
2021-08-03 12:10:00,535.05,535.38,534.74,534.9,8547.0,529.5445,529.8711,529.2377,529.396,8547.0
2021-08-03 12:20:00,535.01,535.2,534.6,535.0,3712.0,529.5049,529.6929,529.0991,529.495,3712.0
2021-08-03 12:30:00,535.31,535.34,534.98,535.08,2211.0,529.8018,529.8315,529.4752,529.5742,2211.0
2021-08-03 12:40:00,535.35,535.36,535.2,535.36,800.0,529.8414,529.8513,529.6929,529.8513,800.0
2021-08-03 12:50:00,535.45,535.45,534.37,535.11,10876.0,529.9404,529.9404,528.8715,529.6039,10876.0
2021-08-03 13:00:00,535.19,535.8,535.16,535.18,24844.0,529.6831,530.2868,529.6534,529.6732,24844.0
2021-08-03 13:10:00,535.32,535.59,534.99,535.35,9726.0,529.8117,530.0789,529.4851,529.8414,9726.0
2021-08-03 13:20:00,535.19,535.73,535.19,535.73,7484.0,529.6831,530.2175,529.6831,530.2175,7484.0
2021-08-03 13:30:00,535.96,536.12,535.7,535.93,3161.0,530.4451,530.6035,530.1878,530.4154,3161.0
2021-08-03 13:40:00,535.86,536.37,535.69,536.03,7694.0,530.3462,530.8509,530.1779,530.5144,7694.0
2021-08-03 13:50:00,536.03,536.07,534.84,534.99,4007.0,530.5144,530.554,529.3367,529.4851,4007.0
2021-08-03 14:00:00,534.99,535.28,534.51,535.13,12903.0,529.4851,529.7721,529.01,529.6237,12903.0
2021-08-03 14:10:00,535.38,535.75,535.14,535.62,6293.0,529.8711,530.2373,529.6336,530.1086,6293.0
2021-08-03 14:20:00,535.63,535.92,535.33,535.72,3001.0,530.1185,530.4055,529.8216,530.2076,3001.0
2021-08-03 14:30:00,535.59,535.86,535.34,535.75,5964.0,530.0789,530.3462,529.8315,530.2373,5964.0
2021-08-03 14:40:00,535.9,536.56,535.8,536.47,3600.0,530.3857,531.039,530.2868,530.9499,3600.0
2021-08-03 14:50:00,536.49,536.49,535.93,536.25,3576.0,530.9697,530.9697,530.4154,530.7321,3576.0
2021-08-03 15:00:00,536.39,536.92,536.39,536.92,6410.0,530.8707,531.3953,530.8707,531.3953,6410.0
2021-08-03 15:10:00,536.81,536.9,536.41,536.67,5460.0,531.2864,531.3755,530.8905,531.1478,5460.0
2021-08-03 15:20:00,536.78,537.0,536.44,536.47,5863.0,531.2567,531.4744,530.9202,530.9499,5863.0
2021-08-03 15:30:00,536.47,536.77,536.39,536.48,6790.0,530.9499,531.2468,530.8707,530.9598,6790.0
2021-08-03 15:40:00,536.57,536.68,535.9,536.14,16059.0,531.0489,531.1577,530.3857,530.6233,16059.0
2021-08-03 15:50:00,536.27,537.16,536.2,537.16,36450.0,530.7519,531.6328,530.6827,531.6328,36450.0
2021-08-04 09:30:00,538.87,540.0,537.54,537.54,37791.0,533.3252,534.4436,532.0089,532.0089,37791.0
2021-08-04 09:40:00,537.43,540.0,536.79,539.89,11042.0,531.9,534.4436,531.2666,534.3347,11042.0
2021-08-04 09:50:00,539.58,540.6,539.2,540.48,4817.0,534.0279,535.0374,533.6518,534.9186,4817.0
2021-08-04 10:00:00,540.46,541.3,538.42,538.69,27156.0,534.8988,535.7302,532.8798,533.147,27156.0
2021-08-04 10:10:00,538.85,539.3,537.74,538.89,9878.0,533.3054,533.7508,532.2068,533.345,9878.0
2021-08-04 10:20:00,538.37,539.5,537.48,537.48,7366.0,532.8303,533.9487,531.9495,531.9495,7366.0
2021-08-04 10:30:00,537.14,539.07,536.96,538.5,14164.0,531.613,533.5231,531.4348,532.959,14164.0
2021-08-04 10:40:00,538.97,540.55,538.97,539.21,19052.0,533.4242,534.9879,533.4242,533.6617,19052.0
2021-08-04 10:50:00,538.59,539.18,537.91,538.83,11599.0,533.0481,533.632,532.3751,533.2856,11599.0
2021-08-04 11:00:00,539.02,539.33,537.96,538.2,20449.0,533.4736,533.7805,532.4246,532.6621,20449.0
2021-08-04 11:10:00,537.99,538.25,536.08,536.08,8424.0,532.4542,532.7116,530.5639,530.5639,8424.0
2021-08-04 11:20:00,536.04,536.31,535.41,535.67,4904.0,530.5243,530.7915,529.9008,530.1581,4904.0
2021-08-04 11:30:00,535.77,537.18,535.77,536.61,3064.0,530.2571,531.6526,530.2571,531.0884,3064.0
2021-08-04 11:40:00,536.47,537.6,536.37,537.31,4717.0,530.9499,532.0683,530.8509,531.7812,4717.0
2021-08-04 11:50:00,537.12,538.73,537.06,538.63,14933.0,531.5932,533.1866,531.5338,533.0877,14933.0
2021-08-04 12:00:00,538.4,539.4,538.03,539.39,7205.0,532.86,533.8497,532.4938,533.8398,7205.0
2021-08-04 12:10:00,539.48,540.14,539.48,539.87,6685.0,533.9289,534.5821,533.9289,534.3149,6685.0
2021-08-04 12:20:00,539.98,540.21,539.55,539.89,5497.0,534.4238,534.6514,533.9982,534.3347,5497.0
2021-08-04 12:30:00,540.02,540.11,539.19,539.58,9619.0,534.4634,534.5524,533.6419,534.0279,9619.0
2021-08-04 12:40:00,539.77,540.1,539.54,539.73,15257.0,534.2159,534.5425,533.9883,534.1763,15257.0
2021-08-04 12:50:00,539.64,539.64,538.59,538.59,8433.0,534.0873,534.0873,533.0481,533.0481,8433.0
2021-08-04 13:00:00,538.8,538.95,538.45,538.69,4176.0,533.2559,533.4044,532.9095,533.147,4176.0
2021-08-04 13:10:00,538.87,539.0,538.23,538.46,4609.0,533.3252,533.4538,532.6918,532.9194,4609.0
2021-08-04 13:20:00,538.44,538.92,538.03,538.07,4374.0,532.8996,533.3747,532.4938,532.5334,4374.0
2021-08-04 13:30:00,538.2,539.26,538.2,539.13,4084.0,532.6621,533.7112,532.6621,533.5825,4084.0
2021-08-04 13:40:00,539.07,539.23,538.67,538.94,3608.0,533.5231,533.6815,533.1272,533.3945,3608.0
2021-08-04 13:50:00,539.42,539.47,539.2,539.2,2188.0,533.8695,533.919,533.6518,533.6518,2188.0
2021-08-04 14:00:00,539.23,539.52,539.03,539.34,3017.0,533.6815,533.9685,533.4835,533.7904,3017.0
2021-08-04 14:10:00,539.51,540.3,539.51,540.24,15679.0,533.9586,534.7405,533.9586,534.6811,15679.0
2021-08-04 14:20:00,540.37,540.9,540.37,540.6,3957.0,534.8098,535.3343,534.8098,535.0374,3957.0
2021-08-04 14:30:00,540.9,541.06,540.45,540.51,9382.0,535.3343,535.4927,534.8889,534.9483,9382.0
2021-08-04 14:40:00,540.78,540.85,539.82,540.1,8942.0,535.2155,535.2848,534.2654,534.5425,8942.0
2021-08-04 14:50:00,540.2,540.24,539.13,539.46,5704.0,534.6415,534.6811,533.5825,533.9091,5704.0
2021-08-04 15:00:00,539.48,539.85,539.23,539.74,4070.0,533.9289,534.2951,533.6815,534.1862,4070.0
2021-08-04 15:10:00,539.62,539.62,539.02,539.18,5335.0,534.0675,534.0675,533.4736,533.632,5335.0
2021-08-04 15:20:00,539.08,540.05,539.08,540.03,9692.0,533.533,534.493,533.533,534.4733,9692.0
2021-08-04 15:30:00,540.12,540.39,539.77,539.97,10367.0,534.5623,534.8295,534.2159,534.4139,10367.0
2021-08-04 15:40:00,539.96,540.56,539.7,540.45,19018.0,534.404,534.9978,534.1466,534.8889,19018.0
2021-08-04 15:50:00,540.83,541.24,538.52,538.88,44674.0,535.265,535.6708,532.9788,533.3351,44674.0
2021-08-05 09:30:00,540.97,541.0,536.71,539.81,22721.0,535.4036,535.4333,531.1874,534.2555,22721.0
2021-08-05 09:40:00,540.06,542.42,539.59,542.31,12686.0,534.5029,536.8387,534.0378,536.7298,12686.0
2021-08-05 09:50:00,542.35,542.74,541.0,542.29,15520.0,536.7694,537.1554,535.4333,536.71,15520.0
2021-08-05 10:00:00,542.29,542.54,540.94,542.18,8365.0,536.71,536.9574,535.3739,536.6011,8365.0
2021-08-05 10:10:00,542.21,542.62,541.66,542.62,9126.0,536.6308,537.0366,536.0865,537.0366,9126.0
2021-08-05 10:20:00,542.98,543.11,539.62,539.9,9849.0,537.3929,537.5216,534.0675,534.3446,9849.0
2021-08-05 10:30:00,540.07,541.08,539.98,540.02,13792.0,534.5128,535.5124,534.4238,534.4634,13792.0
2021-08-05 10:40:00,539.81,540.27,539.32,540.26,4934.0,534.2555,534.7108,533.7706,534.7009,4934.0
2021-08-05 10:50:00,540.37,540.71,539.84,540.41,7939.0,534.8098,535.1463,534.2852,534.8493,7939.0
2021-08-05 11:00:00,540.32,540.5,537.87,538.06,10426.0,534.7603,534.9384,532.3355,532.5235,10426.0
2021-08-05 11:10:00,537.62,538.17,537.08,537.88,10820.0,532.088,532.6324,531.5536,532.3454,10820.0
2021-08-05 11:20:00,538.08,538.51,537.42,537.73,12163.0,532.5433,532.9689,531.8901,532.1969,12163.0
2021-08-05 11:30:00,537.51,538.2,537.45,537.48,17499.0,531.9792,532.6621,531.9198,531.9495,17499.0
2021-08-05 11:40:00,537.34,539.77,537.3,539.28,7947.0,531.8109,534.2159,531.7713,533.731,7947.0
2021-08-05 11:50:00,539.12,539.75,537.78,537.78,6584.0,533.5726,534.1961,532.2464,532.2464,6584.0
2021-08-05 12:00:00,538.32,538.64,537.64,538.41,4513.0,532.7808,533.0976,532.1078,532.8699,4513.0
2021-08-05 12:10:00,538.3,539.37,538.19,539.37,8844.0,532.7611,533.82,532.6522,533.82,8844.0
2021-08-05 12:20:00,539.46,539.92,539.18,539.82,8157.0,533.9091,534.3644,533.632,534.2654,8157.0
2021-08-05 12:30:00,539.72,539.99,538.84,539.15,5419.0,534.1664,534.4337,533.2955,533.6023,5419.0
2021-08-05 12:40:00,538.98,540.19,538.95,540.02,11821.0,533.4341,534.6316,533.4044,534.4634,11821.0
2021-08-05 12:50:00,539.92,539.92,539.56,539.67,8161.0,534.3644,534.3644,534.0081,534.117,8161.0
2021-08-05 13:00:00,539.66,539.93,539.51,539.55,3208.0,534.1071,534.3743,533.9586,533.9982,3208.0
2021-08-05 13:10:00,539.36,539.69,539.08,539.47,5084.0,533.8101,534.1367,533.533,533.919,5084.0
2021-08-05 13:20:00,539.42,539.82,539.26,539.6,7219.0,533.8695,534.2654,533.7112,534.0477,7219.0
2021-08-05 13:30:00,539.39,540.36,539.38,540.14,3263.0,533.8398,534.7999,533.8299,534.5821,3263.0
2021-08-05 13:40:00,540.0,540.28,539.97,540.11,5420.0,534.4436,534.7207,534.4139,534.5524,5420.0
2021-08-05 13:50:00,540.14,540.22,539.67,539.79,14648.0,534.5821,534.6613,534.117,534.2357,14648.0
2021-08-05 14:00:00,539.91,540.02,538.9,539.01,15498.0,534.3545,534.4634,533.3549,533.4637,15498.0
2021-08-05 14:10:00,538.88,539.34,538.85,539.13,8753.0,533.3351,533.7904,533.3054,533.5825,8753.0
2021-08-05 14:20:00,539.15,539.49,539.09,539.49,3296.0,533.6023,533.9388,533.5429,533.9388,3296.0
2021-08-05 14:30:00,539.24,539.4,538.69,538.75,4878.0,533.6914,533.8497,533.147,533.2064,4878.0
2021-08-05 14:40:00,538.87,539.49,538.83,539.25,4309.0,533.3252,533.9388,533.2856,533.7013,4309.0
2021-08-05 14:50:00,539.2,539.48,538.96,539.16,8716.0,533.6518,533.9289,533.4143,533.6122,8716.0
2021-08-05 15:00:00,539.35,539.35,538.85,538.87,4189.0,533.8002,533.8002,533.3054,533.3252,4189.0
2021-08-05 15:10:00,538.88,539.56,538.88,539.04,5639.0,533.3351,534.0081,533.3351,533.4934,5639.0
2021-08-05 15:20:00,538.97,539.17,538.66,538.84,5541.0,533.4242,533.6221,533.1173,533.2955,5541.0
2021-08-05 15:30:00,538.96,540.51,538.87,540.51,8974.0,533.4143,534.9483,533.3252,534.9483,8974.0
2021-08-05 15:40:00,540.35,540.8,540.24,540.52,12371.0,534.79,535.2353,534.6811,534.9582,12371.0
2021-08-05 15:50:00,540.58,542.39,540.58,542.18,54042.0,535.0176,536.809,535.0176,536.6011,54042.0
2021-08-06 09:30:00,539.29,542.0,536.2,537.96,50868.0,533.7409,536.423,530.6827,532.4246,50868.0
2021-08-06 09:40:00,538.61,538.83,536.56,537.31,13012.0,533.0679,533.2856,531.039,531.7812,13012.0
2021-08-06 09:50:00,537.27,538.1,536.61,537.09,8945.0,531.7417,532.5631,531.0884,531.5635,8945.0
2021-08-06 10:00:00,537.23,538.26,536.0,538.26,17583.0,531.7021,532.7215,530.4847,532.7215,17583.0
2021-08-06 10:10:00,538.47,538.82,536.76,537.34,6579.0,532.9293,533.2757,531.2369,531.8109,6579.0
2021-08-06 10:20:00,537.65,537.93,536.41,536.8,6353.0,532.1177,532.3949,530.8905,531.2765,6353.0
2021-08-06 10:30:00,536.77,536.77,535.76,536.36,3580.0,531.2468,531.2468,530.2472,530.841,3580.0
2021-08-06 10:40:00,536.42,536.56,535.4,535.46,6180.0,530.9004,531.039,529.8909,529.9503,6180.0
2021-08-06 10:50:00,535.67,536.26,535.13,535.64,5580.0,530.1581,530.742,529.6237,530.1284,5580.0
2021-08-06 11:00:00,535.32,535.32,533.57,534.49,6825.0,529.8117,529.8117,528.0797,528.9903,6825.0
2021-08-06 11:10:00,534.64,535.6,534.49,535.02,6633.0,529.1387,530.0888,528.9903,529.5148,6633.0
2021-08-06 11:20:00,534.94,535.1,534.25,535.02,17479.0,529.4356,529.594,528.7527,529.5148,17479.0
2021-08-06 11:30:00,535.2,536.08,534.97,535.58,6452.0,529.6929,530.5639,529.4653,530.069,6452.0
2021-08-06 11:40:00,535.59,536.71,535.58,536.46,3233.0,530.0789,531.1874,530.069,530.94,3233.0
2021-08-06 11:50:00,536.48,536.78,535.82,536.78,4871.0,530.9598,531.2567,530.3066,531.2567,4871.0
2021-08-06 12:00:00,536.68,536.68,536.12,536.19,3000.0,531.1577,531.1577,530.6035,530.6728,3000.0
2021-08-06 12:10:00,536.29,536.83,536.28,536.61,3388.0,530.7717,531.3062,530.7618,531.0884,3388.0
2021-08-06 12:20:00,536.56,537.17,536.35,536.97,3371.0,531.039,531.6427,530.8311,531.4447,3371.0
2021-08-06 12:30:00,537.27,537.88,537.27,537.79,1700.0,531.7417,532.3454,531.7417,532.2563,1700.0
2021-08-06 12:40:00,537.77,537.78,536.86,537.03,6376.0,532.2365,532.2464,531.3359,531.5041,6376.0
2021-08-06 12:50:00,537.28,537.49,536.83,537.39,5251.0,531.7515,531.9594,531.3062,531.8604,5251.0
2021-08-06 13:00:00,537.64,537.91,537.45,537.91,3115.0,532.1078,532.3751,531.9198,532.3751,3115.0
2021-08-06 13:10:00,537.97,538.5,537.92,538.5,2448.0,532.4344,532.959,532.385,532.959,2448.0
2021-08-06 13:20:00,538.37,538.57,538.03,538.52,2122.0,532.8303,533.0283,532.4938,532.9788,2122.0
2021-08-06 13:30:00,538.56,539.23,538.56,539.23,5526.0,533.0184,533.6815,533.0184,533.6815,5526.0
2021-08-06 13:40:00,539.34,540.44,539.28,540.42,10796.0,533.7904,534.879,533.731,534.8592,10796.0
2021-08-06 13:50:00,540.23,540.24,539.36,539.42,4022.0,534.6712,534.6811,533.8101,533.8695,4022.0
2021-08-06 14:00:00,539.57,539.7,539.26,539.7,3240.0,534.018,534.1466,533.7112,534.1466,3240.0
2021-08-06 14:10:00,539.73,539.87,539.13,539.13,9942.0,534.1763,534.3149,533.5825,533.5825,9942.0
2021-08-06 14:20:00,539.06,539.23,538.89,539.03,2980.0,533.5132,533.6815,533.345,533.4835,2980.0
2021-08-06 14:30:00,539.3,539.83,539.27,539.44,3725.0,533.7508,534.2753,533.7211,533.8893,3725.0
2021-08-06 14:40:00,539.14,539.28,538.95,539.12,2000.0,533.5924,533.731,533.4044,533.5726,2000.0
2021-08-06 14:50:00,539.25,539.27,538.88,538.88,3659.0,533.7013,533.7211,533.3351,533.3351,3659.0
2021-08-06 15:00:00,538.83,539.42,538.83,538.98,6473.0,533.2856,533.8695,533.2856,533.4341,6473.0
2021-08-06 15:10:00,539.08,539.69,538.97,538.97,5561.0,533.533,534.1367,533.4242,533.4242,5561.0
2021-08-06 15:20:00,539.23,539.3,538.49,538.79,4604.0,533.6815,533.7508,532.9491,533.246,4604.0
2021-08-06 15:30:00,538.79,539.47,538.59,538.88,5986.0,533.246,533.919,533.0481,533.3351,5986.0
2021-08-06 15:40:00,538.93,539.05,538.37,538.53,7700.0,533.3846,533.5033,532.8303,532.9887,7700.0
2021-08-06 15:50:00,538.41,539.01,537.98,538.21,41427.0,532.8699,533.4637,532.4443,532.672,41427.0
2021-08-09 09:30:00,543.83,546.05,540.13,541.36,48419.0,538.2341,540.4313,534.5722,535.7896,48419.0
2021-08-09 09:40:00,541.83,543.03,541.57,542.38,16768.0,536.2547,537.4424,535.9974,536.7991,16768.0
2021-08-09 09:50:00,542.74,545.67,542.63,542.93,26101.0,537.1554,540.0552,537.0465,537.3434,26101.0
2021-08-09 10:00:00,542.68,544.67,542.1,544.15,23318.0,537.096,539.0655,536.522,538.5509,23318.0
2021-08-09 10:10:00,544.15,545.34,543.83,545.19,17242.0,538.5509,539.7286,538.2341,539.5802,17242.0
2021-08-09 10:20:00,545.01,545.4,544.49,545.0,7084.0,539.402,539.788,538.8874,539.3921,7084.0
2021-08-09 10:30:00,545.13,545.34,544.54,544.68,11285.0,539.5208,539.7286,538.9368,539.0754,11285.0
2021-08-09 10:40:00,544.92,545.07,543.81,544.11,29206.0,539.3129,539.4614,538.2144,538.5113,29206.0
2021-08-09 10:50:00,544.12,544.33,540.3,540.91,16969.0,538.5212,538.729,534.7405,535.3442,16969.0
2021-08-09 11:00:00,540.86,543.5,540.85,543.48,7683.0,535.2947,537.9075,535.2848,537.8878,7683.0
2021-08-09 11:10:00,543.14,543.14,541.87,542.07,10601.0,537.5512,537.5512,536.2943,536.4923,10601.0
2021-08-09 11:20:00,542.26,543.69,542.12,543.38,14608.0,536.6803,538.0956,536.5417,537.7888,14608.0
2021-08-09 11:30:00,543.48,543.48,542.23,542.44,6665.0,537.8878,537.8878,536.6506,536.8585,6665.0
2021-08-09 11:40:00,542.36,542.38,541.96,542.13,6689.0,536.7793,536.7991,536.3834,536.5516,6689.0
2021-08-09 11:50:00,542.13,542.4,541.32,541.87,5961.0,536.5516,536.8189,535.75,536.2943,5961.0
2021-08-09 12:00:00,541.71,543.17,541.69,542.4,31779.0,536.136,537.5809,536.1162,536.8189,31779.0
2021-08-09 12:10:00,542.5,542.53,541.44,541.49,4067.0,536.9178,536.9475,535.8687,535.9182,4067.0
2021-08-09 12:20:00,541.37,541.72,541.25,541.42,2359.0,535.7995,536.1459,535.6807,535.8489,2359.0
2021-08-09 12:30:00,541.36,541.43,541.01,541.2,1735.0,535.7896,535.8588,535.4432,535.6312,1735.0
2021-08-09 12:40:00,541.29,541.98,540.88,541.82,5234.0,535.7203,536.4032,535.3145,536.2448,5234.0
2021-08-09 12:50:00,541.78,541.78,540.63,540.63,2637.0,536.2052,536.2052,535.0671,535.0671,2637.0
2021-08-09 13:00:00,540.72,540.82,540.14,540.23,3363.0,535.1562,535.2551,534.5821,534.6712,3363.0
2021-08-09 13:10:00,540.46,541.37,540.46,540.83,3697.0,534.8988,535.7995,534.8988,535.265,3697.0
2021-08-09 13:20:00,540.9,540.91,540.52,540.71,3930.0,535.3343,535.3442,534.9582,535.1463,3930.0
2021-08-09 13:30:00,540.6,540.7,540.11,540.4,6553.0,535.0374,535.1364,534.5524,534.8394,6553.0
2021-08-09 13:40:00,540.51,540.84,540.04,540.06,8962.0,534.9483,535.2749,534.4831,534.5029,8962.0
2021-08-09 13:50:00,539.94,540.12,539.41,539.88,3022.0,534.3842,534.5623,533.8596,534.3248,3022.0
2021-08-09 14:00:00,539.88,540.33,539.61,540.33,3391.0,534.3248,534.7702,534.0576,534.7702,3391.0
2021-08-09 14:10:00,540.16,540.32,539.48,539.74,3329.0,534.6019,534.7603,533.9289,534.1862,3329.0
2021-08-09 14:20:00,539.21,540.0,539.13,539.86,3591.0,533.6617,534.4436,533.5825,534.305,3591.0
2021-08-09 14:30:00,540.03,540.77,539.92,540.02,4291.0,534.4733,535.2056,534.3644,534.4634,4291.0
2021-08-09 14:40:00,540.21,540.24,539.91,539.97,3218.0,534.6514,534.6811,534.3545,534.4139,3218.0
2021-08-09 14:50:00,540.04,540.59,539.64,540.29,4767.0,534.4831,535.0275,534.0873,534.7306,4767.0
2021-08-09 15:00:00,540.15,540.87,539.87,540.87,6519.0,534.592,535.3046,534.3149,535.3046,6519.0
2021-08-09 15:10:00,540.94,541.28,540.74,540.75,10244.0,535.3739,535.7104,535.1759,535.1858,10244.0
2021-08-09 15:20:00,540.91,541.43,540.74,540.95,7543.0,535.3442,535.8588,535.1759,535.3838,7543.0
2021-08-09 15:30:00,541.01,541.61,540.72,541.38,7919.0,535.4432,536.037,535.1562,535.8094,7919.0
2021-08-09 15:40:00,541.28,541.56,540.37,540.58,8643.0,535.7104,535.9875,534.8098,535.0176,8643.0
2021-08-09 15:50:00,540.65,541.17,540.04,541.15,31653.0,535.0869,535.6015,534.4831,535.5817,31653.0
2021-08-10 09:30:00,540.78,543.0,539.73,542.15,28717.0,535.2155,537.4127,534.1763,536.5714,28717.0
2021-08-10 09:40:00,542.06,542.77,541.56,542.1,13574.0,536.4824,537.1851,535.9875,536.522,13574.0
2021-08-10 09:50:00,542.3,542.72,541.8,541.94,13269.0,536.7199,537.1356,536.225,536.3636,13269.0
2021-08-10 10:00:00,542.19,542.87,541.82,541.82,15319.0,536.611,537.284,536.2448,536.2448,15319.0
2021-08-10 10:10:00,541.75,542.89,541.37,542.75,11345.0,536.1756,537.3038,535.7995,537.1653,11345.0
2021-08-10 10:20:00,542.6,543.39,541.75,541.75,8253.0,537.0168,537.7987,536.1756,536.1756,8253.0
2021-08-10 10:30:00,541.76,541.81,540.09,540.58,10848.0,536.1854,536.2349,534.5326,535.0176,10848.0
2021-08-10 10:40:00,540.48,541.57,539.88,541.3,5829.0,534.9186,535.9974,534.3248,535.7302,5829.0
2021-08-10 10:50:00,541.01,541.01,539.6,540.49,5140.0,535.4432,535.4432,534.0477,534.9285,5140.0
2021-08-10 11:00:00,540.54,541.5,539.51,539.54,19925.0,534.978,535.9281,533.9586,533.9883,19925.0
2021-08-10 11:10:00,539.77,540.92,539.44,540.9,15486.0,534.2159,535.3541,533.8893,535.3343,15486.0
2021-08-10 11:20:00,540.86,542.58,540.44,542.18,24516.0,535.2947,536.997,534.879,536.6011,24516.0
2021-08-10 11:30:00,542.33,543.01,542.0,543.01,10059.0,536.7496,537.4226,536.423,537.4226,10059.0
2021-08-10 11:40:00,542.99,544.59,542.64,544.59,13290.0,537.4028,538.9863,537.0564,538.9863,13290.0
2021-08-10 11:50:00,544.45,545.76,544.45,545.14,9609.0,538.8478,540.1443,538.8478,539.5307,9609.0
2021-08-10 12:00:00,545.26,545.39,544.52,544.72,6728.0,539.6494,539.7781,538.917,539.115,6728.0
2021-08-10 12:10:00,544.73,545.77,544.45,545.75,11310.0,539.1249,540.1542,538.8478,540.1344,11310.0
2021-08-10 12:20:00,545.76,546.28,545.58,545.87,10771.0,540.1443,540.6589,539.9661,540.2532,10771.0
2021-08-10 12:30:00,545.71,546.18,545.65,546.08,14994.0,540.0948,540.56,540.0354,540.461,14994.0
2021-08-10 12:40:00,546.28,546.48,545.88,546.34,7830.0,540.6589,540.8569,540.2631,540.7183,7830.0
2021-08-10 12:50:00,546.6,546.6,545.26,545.58,11830.0,540.9756,540.9756,539.6494,539.9661,11830.0
2021-08-10 13:00:00,545.52,545.52,544.2,544.2,11696.0,539.9068,539.9068,538.6003,538.6003,11696.0
2021-08-10 13:10:00,544.26,544.91,544.21,544.62,8096.0,538.6597,539.303,538.6102,539.016,8096.0
2021-08-10 13:20:00,544.48,544.59,543.03,543.14,4169.0,538.8775,538.9863,537.4424,537.5512,4169.0
2021-08-10 13:30:00,543.32,543.48,542.42,542.49,6591.0,537.7294,537.8878,536.8387,536.9079,6591.0
2021-08-10 13:40:00,542.61,542.76,542.06,542.76,6239.0,537.0267,537.1752,536.4824,537.1752,6239.0
2021-08-10 13:50:00,542.54,542.81,541.27,541.29,7724.0,536.9574,537.2246,535.7005,535.7203,7724.0
2021-08-10 14:00:00,541.19,541.69,540.31,540.36,4266.0,535.6213,536.1162,534.7504,534.7999,4266.0
2021-08-10 14:10:00,540.17,541.43,540.16,541.42,3773.0,534.6118,535.8588,534.6019,535.8489,3773.0
2021-08-10 14:20:00,541.22,541.4,540.76,541.4,4149.0,535.651,535.8292,535.1957,535.8292,4149.0
2021-08-10 14:30:00,541.25,541.28,540.58,541.04,5521.0,535.6807,535.7104,535.0176,535.4729,5521.0
2021-08-10 14:40:00,541.22,541.27,540.63,540.9,3234.0,535.651,535.7005,535.0671,535.3343,3234.0
2021-08-10 14:50:00,540.8,540.83,540.56,540.59,4067.0,535.2353,535.265,534.9978,535.0275,4067.0
2021-08-10 15:00:00,540.61,540.63,539.62,540.1,8622.0,535.0473,535.0671,534.0675,534.5425,8622.0
2021-08-10 15:10:00,539.98,540.62,539.71,540.51,6770.0,534.4238,535.0572,534.1565,534.9483,6770.0
2021-08-10 15:20:00,540.63,540.76,539.95,540.1,4281.0,535.0671,535.1957,534.3941,534.5425,4281.0
2021-08-10 15:30:00,540.19,540.34,539.64,539.96,9665.0,534.6316,534.7801,534.0873,534.404,9665.0
2021-08-10 15:40:00,539.93,540.05,539.23,539.4,10930.0,534.3743,534.493,533.6815,533.8497,10930.0
2021-08-10 15:50:00,539.45,540.56,539.22,540.55,43743.0,533.8992,534.9978,533.6716,534.9879,43743.0
2021-08-11 09:30:00,540.45,543.63,540.45,541.6,24883.0,534.8889,538.0362,534.8889,536.0271,24883.0
2021-08-11 09:40:00,541.8,542.21,540.01,542.21,15004.0,536.225,536.6308,534.4535,536.6308,15004.0
2021-08-11 09:50:00,541.65,543.62,540.85,543.14,11974.0,536.0766,538.0263,535.2848,537.5512,11974.0
2021-08-11 10:00:00,542.63,543.65,541.48,543.65,8494.0,537.0465,538.056,535.9083,538.056,8494.0
2021-08-11 10:10:00,543.72,543.72,541.62,541.94,6400.0,538.1253,538.1253,536.0469,536.3636,6400.0
2021-08-11 10:20:00,542.09,543.34,541.62,542.98,6615.0,536.5121,537.7492,536.0469,537.3929,6615.0
2021-08-11 10:30:00,542.8,543.92,542.53,543.56,7078.0,537.2147,538.3232,536.9475,537.9669,7078.0
2021-08-11 10:40:00,543.36,543.96,541.77,541.77,4586.0,537.769,538.3628,536.1953,536.1953,4586.0
2021-08-11 10:50:00,541.71,542.26,540.55,541.15,5983.0,536.136,536.6803,534.9879,535.5817,5983.0
2021-08-11 11:00:00,540.97,541.06,540.26,541.06,5462.0,535.4036,535.4927,534.7009,535.4927,5462.0
2021-08-11 11:10:00,541.07,541.2,539.54,539.54,6032.0,535.5025,535.6312,533.9883,533.9883,6032.0
2021-08-11 11:20:00,539.74,540.62,539.39,539.76,11353.0,534.1862,535.0572,533.8398,534.206,11353.0
2021-08-11 11:30:00,539.49,539.75,538.39,538.89,12384.0,533.9388,534.1961,532.8501,533.345,12384.0
2021-08-11 11:40:00,538.71,538.78,537.99,538.2,5902.0,533.1668,533.2361,532.4542,532.6621,5902.0
2021-08-11 11:50:00,538.06,538.32,537.61,537.89,16427.0,532.5235,532.7808,532.0782,532.3553,16427.0
2021-08-11 12:00:00,537.8,537.8,535.49,535.49,10929.0,532.2662,532.2662,529.98,529.98,10929.0
2021-08-11 12:10:00,535.23,535.4,534.03,534.82,13385.0,529.7226,529.8909,528.535,529.3169,13385.0
2021-08-11 12:20:00,535.53,536.16,535.0,535.95,5290.0,530.0196,530.6431,529.495,530.4352,5290.0
2021-08-11 12:30:00,535.82,536.69,535.82,536.68,4759.0,530.3066,531.1676,530.3066,531.1577,4759.0
2021-08-11 12:40:00,536.73,537.05,536.57,536.57,2433.0,531.2072,531.5239,531.0489,531.0489,2433.0
2021-08-11 12:50:00,536.66,536.8,535.29,535.76,14358.0,531.1379,531.2765,529.782,530.2472,14358.0
2021-08-11 13:00:00,535.98,536.78,535.72,536.78,6934.0,530.4649,531.2567,530.2076,531.2567,6934.0
2021-08-11 13:10:00,537.03,537.32,536.3,536.45,12960.0,531.5041,531.7911,530.7816,530.9301,12960.0
2021-08-11 13:20:00,536.47,537.04,536.47,536.75,2958.0,530.9499,531.514,530.9499,531.227,2958.0
2021-08-11 13:30:00,536.68,537.08,536.56,536.61,3491.0,531.1577,531.5536,531.039,531.0884,3491.0
2021-08-11 13:40:00,536.85,537.19,536.44,536.86,4210.0,531.326,531.6625,530.9202,531.3359,4210.0
2021-08-11 13:50:00,536.54,537.57,536.54,537.39,3625.0,531.0192,532.0386,531.0192,531.8604,3625.0
2021-08-11 14:00:00,537.34,537.53,536.33,537.41,4359.0,531.8109,531.999,530.8113,531.8802,4359.0
2021-08-11 14:10:00,537.54,537.54,536.39,536.58,2915.0,532.0089,532.0089,530.8707,531.0588,2915.0
2021-08-11 14:20:00,536.55,536.92,536.27,536.73,4022.0,531.0291,531.3953,530.7519,531.2072,4022.0
2021-08-11 14:30:00,536.88,537.22,536.18,536.29,7171.0,531.3557,531.6922,530.6629,530.7717,7171.0
2021-08-11 14:40:00,536.65,536.65,535.37,535.78,9443.0,531.128,531.128,529.8612,530.267,9443.0
2021-08-11 14:50:00,535.82,535.96,535.37,535.68,3405.0,530.3066,530.4451,529.8612,530.168,3405.0
2021-08-11 15:00:00,535.98,536.35,535.54,535.81,18461.0,530.4649,530.8311,530.0295,530.2967,18461.0
2021-08-11 15:10:00,535.96,536.17,534.94,535.2,11298.0,530.4451,530.653,529.4356,529.6929,11298.0
2021-08-11 15:20:00,535.06,535.45,534.81,535.14,16287.0,529.5544,529.9404,529.307,529.6336,16287.0
2021-08-11 15:30:00,535.11,536.51,535.1,536.37,19889.0,529.6039,530.9895,529.594,530.8509,19889.0
2021-08-11 15:40:00,536.25,537.36,536.03,537.15,19245.0,530.7321,531.8307,530.5144,531.6229,19245.0
2021-08-11 15:50:00,537.15,537.5,536.52,537.26,27112.0,531.6229,531.9693,530.9994,531.7318,27112.0
2021-08-12 09:30:00,536.64,538.0,535.95,536.84,19853.0,531.1181,532.4641,530.4352,531.3161,19853.0
2021-08-12 09:40:00,535.95,538.58,535.95,538.58,3672.0,530.4352,533.0382,530.4352,533.0382,3672.0
2021-08-12 09:50:00,538.81,539.42,537.53,538.0,8783.0,533.2658,533.8695,531.999,532.4641,8783.0
2021-08-12 10:00:00,537.76,538.12,536.92,537.38,7864.0,532.2266,532.5829,531.3953,531.8505,7864.0
2021-08-12 10:10:00,537.63,538.53,537.27,537.68,4755.0,532.0979,532.9887,531.7417,532.1474,4755.0
2021-08-12 10:20:00,537.78,538.02,537.33,537.96,6973.0,532.2464,532.4839,531.801,532.4246,6973.0
2021-08-12 10:30:00,538.29,538.55,537.68,538.28,8763.0,532.7512,533.0085,532.1474,532.7413,8763.0
2021-08-12 10:40:00,538.28,538.46,537.45,537.85,7846.0,532.7413,532.9194,531.9198,532.3157,7846.0
2021-08-12 10:50:00,538.25,539.41,537.95,539.02,12181.0,532.7116,533.8596,532.4147,533.4736,12181.0
2021-08-12 11:00:00,538.82,539.01,538.17,539.0,9084.0,533.2757,533.4637,532.6324,533.4538,9084.0
2021-08-12 11:10:00,538.89,539.04,538.5,538.5,4217.0,533.345,533.4934,532.959,532.959,4217.0
2021-08-12 11:20:00,538.37,539.23,537.78,539.21,7507.0,532.8303,533.6815,532.2464,533.6617,7507.0
2021-08-12 11:30:00,539.3,539.55,538.98,539.03,2162.0,533.7508,533.9982,533.4341,533.4835,2162.0
2021-08-12 11:40:00,539.04,539.7,538.89,539.7,3737.0,533.4934,534.1466,533.345,534.1466,3737.0
2021-08-12 11:50:00,539.68,540.24,539.19,539.78,7107.0,534.1269,534.6811,533.6419,534.2258,7107.0
2021-08-12 12:00:00,539.59,539.82,539.11,539.82,3691.0,534.0378,534.2654,533.5627,534.2654,3691.0
2021-08-12 12:10:00,539.51,539.87,538.46,538.88,3989.0,533.9586,534.3149,532.9194,533.3351,3989.0
2021-08-12 12:20:00,538.78,539.35,538.69,539.23,3065.0,533.2361,533.8002,533.147,533.6815,3065.0
2021-08-12 12:30:00,539.39,539.99,539.39,539.8,3393.0,533.8398,534.4337,533.8398,534.2456,3393.0
2021-08-12 12:40:00,539.75,539.97,539.41,539.82,3001.0,534.1961,534.4139,533.8596,534.2654,3001.0
2021-08-12 12:50:00,539.96,540.15,539.56,540.15,2418.0,534.404,534.592,534.0081,534.592,2418.0
2021-08-12 13:00:00,540.14,540.28,539.44,539.76,6098.0,534.5821,534.7207,533.8893,534.206,6098.0
2021-08-12 13:10:00,539.93,540.35,539.54,540.34,3647.0,534.3743,534.79,533.9883,534.7801,3647.0
2021-08-12 13:20:00,540.32,540.85,540.32,540.85,4783.0,534.7603,535.2848,534.7603,535.2848,4783.0
2021-08-12 13:30:00,540.89,541.25,540.66,540.88,4757.0,535.3244,535.6807,535.0968,535.3145,4757.0
2021-08-12 13:40:00,540.96,541.31,540.75,540.77,8396.0,535.3937,535.7401,535.1858,535.2056,8396.0
2021-08-12 13:50:00,540.7,541.57,540.7,541.18,2917.0,535.1364,535.9974,535.1364,535.6114,2917.0
2021-08-12 14:00:00,541.17,542.06,541.12,541.76,8184.0,535.6015,536.4824,535.552,536.1854,8184.0
2021-08-12 14:10:00,541.74,542.2,541.7,542.08,2555.0,536.1657,536.6209,536.1261,536.5022,2555.0
2021-08-12 14:20:00,542.36,542.57,542.26,542.44,3641.0,536.7793,536.9871,536.6803,536.8585,3641.0
2021-08-12 14:30:00,542.25,542.38,541.92,541.93,3307.0,536.6704,536.7991,536.3438,536.3537,3307.0
2021-08-12 14:40:00,542.01,542.43,541.86,542.24,4804.0,536.4329,536.8486,536.2844,536.6605,4804.0
2021-08-12 14:50:00,542.26,542.58,542.17,542.49,5629.0,536.6803,536.997,536.5912,536.9079,5629.0
2021-08-12 15:00:00,542.65,543.05,542.58,542.73,4804.0,537.0663,537.4622,536.997,537.1455,4804.0
2021-08-12 15:10:00,542.88,543.14,542.53,542.77,7574.0,537.2939,537.5512,536.9475,537.1851,7574.0
2021-08-12 15:20:00,542.42,542.46,541.99,542.2,5256.0,536.8387,536.8782,536.4131,536.6209,5256.0
2021-08-12 15:30:00,542.19,542.92,541.73,542.77,8144.0,536.611,537.3335,536.1558,537.1851,8144.0
2021-08-12 15:40:00,542.81,542.81,541.74,541.88,22039.0,537.2246,537.2246,536.1657,536.3042,22039.0
2021-08-12 15:50:00,541.81,542.15,541.3,541.84,30213.0,536.2349,536.5714,535.7302,536.2646,30213.0
2021-08-13 09:30:00,541.96,543.0,540.64,542.05,17932.0,536.3834,537.4127,535.077,536.4725,17932.0
2021-08-13 09:40:00,542.17,543.03,541.14,541.75,5949.0,536.5912,537.4424,535.5718,536.1756,5949.0
2021-08-13 09:50:00,541.59,543.07,541.17,542.43,3777.0,536.0172,537.482,535.6015,536.8486,3777.0
2021-08-13 10:00:00,542.34,542.98,540.97,541.64,5482.0,536.7595,537.3929,535.4036,536.0667,5482.0
2021-08-13 10:10:00,541.6,543.54,541.3,543.54,3087.0,536.0271,537.9471,535.7302,537.9471,3087.0
2021-08-13 10:20:00,543.59,543.94,542.75,542.89,21446.0,537.9966,538.343,537.1653,537.3038,21446.0
2021-08-13 10:30:00,542.89,543.64,542.77,542.89,12834.0,537.3038,538.0461,537.1851,537.3038,12834.0
2021-08-13 10:40:00,542.71,543.63,542.47,543.41,9894.0,537.1257,538.0362,536.8881,537.8185,9894.0
2021-08-13 10:50:00,543.45,543.48,542.73,542.89,12472.0,537.8581,537.8878,537.1455,537.3038,12472.0
2021-08-13 11:00:00,542.47,542.48,541.3,542.34,6543.0,536.8881,536.898,535.7302,536.7595,6543.0
2021-08-13 11:10:00,542.18,542.9,542.08,542.82,5650.0,536.6011,537.3137,536.5022,537.2345,5650.0
2021-08-13 11:20:00,542.8,543.75,542.55,543.71,10603.0,537.2147,538.155,536.9673,538.1154,10603.0
2021-08-13 11:30:00,543.85,544.0,542.13,542.33,6893.0,538.2539,538.4024,536.5516,536.7496,6893.0
2021-08-13 11:40:00,542.3,542.55,542.01,542.17,5161.0,536.7199,536.9673,536.4329,536.5912,5161.0
2021-08-13 11:50:00,542.18,542.9,542.18,542.83,9386.0,536.6011,537.3137,536.6011,537.2444,9386.0
2021-08-13 12:00:00,542.83,543.14,542.74,543.01,4282.0,537.2444,537.5512,537.1554,537.4226,4282.0
2021-08-13 12:10:00,542.88,543.16,542.57,542.75,6140.0,537.2939,537.571,536.9871,537.1653,6140.0
2021-08-13 12:20:00,542.75,542.99,542.31,542.99,11112.0,537.1653,537.4028,536.7298,537.4028,11112.0
2021-08-13 12:30:00,542.8,542.85,542.27,542.49,14959.0,537.2147,537.2642,536.6902,536.9079,14959.0
2021-08-13 12:40:00,542.45,542.51,541.77,542.01,3305.0,536.8683,536.9277,536.1953,536.4329,3305.0
2021-08-13 12:50:00,541.67,542.42,541.55,542.3,4943.0,536.0964,536.8387,535.9776,536.7199,4943.0
2021-08-13 13:00:00,542.23,542.42,541.86,542.31,5589.0,536.6506,536.8387,536.2844,536.7298,5589.0
2021-08-13 13:10:00,542.2,543.06,542.13,543.06,4728.0,536.6209,537.4721,536.5516,537.4721,4728.0
2021-08-13 13:20:00,542.94,543.18,542.87,542.87,2747.0,537.3533,537.5908,537.284,537.284,2747.0
2021-08-13 13:30:00,542.7,542.72,542.23,542.6,2115.0,537.1158,537.1356,536.6506,537.0168,2115.0
2021-08-13 13:40:00,542.53,542.96,542.34,542.48,4359.0,536.9475,537.3731,536.7595,536.898,4359.0
2021-08-13 13:50:00,542.55,542.56,542.06,542.22,2598.0,536.9673,536.9772,536.4824,536.6407,2598.0
2021-08-13 14:00:00,542.22,542.22,541.56,541.73,2250.0,536.6407,536.6407,535.9875,536.1558,2250.0
2021-08-13 14:10:00,541.73,542.02,541.61,541.78,4956.0,536.1558,536.4428,536.037,536.2052,4956.0
2021-08-13 14:20:00,541.87,542.46,541.84,542.4,5505.0,536.2943,536.8782,536.2646,536.8189,5505.0
2021-08-13 14:30:00,542.35,542.91,542.31,542.65,3493.0,536.7694,537.3236,536.7298,537.0663,3493.0
2021-08-13 14:40:00,542.61,543.12,542.55,542.99,3985.0,537.0267,537.5315,536.9673,537.4028,3985.0
2021-08-13 14:50:00,542.73,542.74,542.46,542.57,2000.0,537.1455,537.1554,536.8782,536.9871,2000.0
2021-08-13 15:00:00,542.58,543.56,542.43,543.49,4882.0,536.997,537.9669,536.8486,537.8976,4882.0
2021-08-13 15:10:00,543.4,543.71,543.34,543.71,3870.0,537.8086,538.1154,537.7492,538.1154,3870.0
2021-08-13 15:20:00,543.4,543.53,543.21,543.24,4530.0,537.8086,537.9372,537.6205,537.6502,4530.0
2021-08-13 15:30:00,543.23,543.43,542.93,543.27,4711.0,537.6403,537.8383,537.3434,537.6799,4711.0
2021-08-13 15:40:00,543.28,543.29,542.3,543.12,8206.0,537.6898,537.6997,536.7199,537.5315,8206.0
2021-08-13 15:50:00,543.32,544.69,542.97,544.64,39872.0,537.7294,539.0853,537.383,539.0358,39872.0
2021-08-16 09:30:00,546.41,548.04,544.66,546.79,27507.0,540.7876,542.4008,539.0556,541.1637,27507.0
2021-08-16 09:40:00,546.51,547.46,543.94,545.97,15909.0,540.8866,541.8268,538.343,540.3521,15909.0
2021-08-16 09:50:00,545.69,548.26,545.69,547.69,10289.0,540.075,542.6186,540.075,542.0544,10289.0
2021-08-16 10:00:00,547.65,548.45,545.01,545.01,18057.0,542.0148,542.8066,539.402,539.402,18057.0
2021-08-16 10:10:00,544.99,545.37,542.72,542.98,12647.0,539.3822,539.7583,537.1356,537.3929,12647.0
2021-08-16 10:20:00,543.07,547.0,543.07,546.13,13585.0,537.482,541.3715,537.482,540.5105,13585.0
2021-08-16 10:30:00,546.48,548.07,546.46,547.69,10611.0,540.8569,542.4305,540.8371,542.0544,10611.0
2021-08-16 10:40:00,547.57,548.28,547.17,548.28,6957.0,541.9357,542.6384,541.5398,542.6384,6957.0
2021-08-16 10:50:00,548.15,548.38,547.7,547.7,9331.0,542.5097,542.7373,542.0643,542.0643,9331.0
2021-08-16 11:00:00,548.28,549.49,548.22,549.48,10934.0,542.6384,543.8359,542.579,543.826,10934.0
2021-08-16 11:10:00,548.97,549.47,548.72,548.81,11289.0,543.3213,543.8161,543.0738,543.1629,11289.0
2021-08-16 11:20:00,548.88,550.0,548.74,550.0,21260.0,543.2322,544.3407,543.0936,544.3407,21260.0
2021-08-16 11:30:00,550.0,550.31,549.34,549.67,14281.0,544.3407,544.6475,543.6875,544.0141,14281.0
2021-08-16 11:40:00,549.84,550.23,549.58,550.23,7413.0,544.1823,544.5683,543.925,544.5683,7413.0
2021-08-16 11:50:00,550.25,550.59,549.69,550.51,11950.0,544.5881,544.9246,544.0339,544.8454,11950.0
2021-08-16 12:00:00,550.77,551.88,550.3,551.42,11279.0,545.1027,546.2013,544.6376,545.7461,11279.0
2021-08-16 12:10:00,551.31,551.57,551.04,551.3,5518.0,545.6372,545.8945,545.37,545.6273,5518.0
2021-08-16 12:20:00,551.45,551.76,551.02,551.37,6827.0,545.7757,546.0826,545.3502,545.6966,6827.0
2021-08-16 12:30:00,551.47,551.66,550.61,550.68,8575.0,545.7955,545.9836,544.9444,545.0137,8575.0
2021-08-16 12:40:00,550.99,551.34,550.81,551.34,7804.0,545.3205,545.6669,545.1423,545.6669,7804.0
2021-08-16 12:50:00,551.24,551.73,551.19,551.73,13138.0,545.5679,546.0529,545.5184,546.0529,13138.0
2021-08-16 13:00:00,551.81,552.38,551.54,552.33,11685.0,546.132,546.6962,545.8648,546.6467,11685.0
2021-08-16 13:10:00,552.33,552.33,551.69,551.7,17387.0,546.6467,546.6467,546.0133,546.0232,17387.0
2021-08-16 13:20:00,551.77,551.77,551.28,551.49,6146.0,546.0924,546.0924,545.6075,545.8153,6146.0
2021-08-16 13:30:00,551.73,552.72,551.73,552.34,4995.0,546.0529,547.0327,546.0529,546.6566,4995.0
2021-08-16 13:40:00,552.28,552.28,551.45,551.67,3897.0,546.5972,546.5972,545.7757,545.9935,3897.0
2021-08-16 13:50:00,551.55,552.14,551.25,551.81,4586.0,545.8747,546.4586,545.5778,546.132,4586.0
2021-08-16 14:00:00,552.03,552.03,551.34,551.75,3407.0,546.3498,546.3498,545.6669,546.0727,3407.0
2021-08-16 14:10:00,551.7,552.04,551.46,551.88,2924.0,546.0232,546.3597,545.7856,546.2013,2924.0
2021-08-16 14:20:00,551.78,552.35,551.66,551.66,9670.0,546.1023,546.6665,545.9836,545.9836,9670.0
2021-08-16 14:30:00,552.0,552.57,552.0,552.44,6959.0,546.3201,546.8842,546.3201,546.7556,6959.0
2021-08-16 14:40:00,552.51,553.37,552.51,552.76,17803.0,546.8248,547.676,546.8248,547.0723,17803.0
2021-08-16 14:50:00,552.91,553.36,552.89,553.13,5604.0,547.2207,547.6661,547.2009,547.4385,5604.0
2021-08-16 15:00:00,553.22,553.22,552.4,552.82,2952.0,547.5275,547.5275,546.716,547.1316,2952.0
2021-08-16 15:10:00,552.77,552.95,552.58,552.68,6520.0,547.0822,547.2603,546.8941,546.9931,6520.0
2021-08-16 15:20:00,552.62,553.29,552.45,553.07,10802.0,546.9337,547.5968,546.7655,547.3791,10802.0
2021-08-16 15:30:00,553.24,553.24,552.38,552.46,12885.0,547.5473,547.5473,546.6962,546.7753,12885.0
2021-08-16 15:40:00,552.35,553.49,552.31,553.21,23850.0,546.6665,547.7948,546.6269,547.5176,23850.0
2021-08-16 15:50:00,553.14,554.54,553.01,554.46,69461.0,547.4484,548.8339,547.3197,548.7548,69461.0
2021-08-17 09:30:00,553.97,557.59,553.06,555.5,37372.0,548.2698,551.8526,547.3692,549.7841,37372.0
2021-08-17 09:40:00,555.0,555.46,553.85,554.52,16625.0,549.2892,549.7445,548.151,548.8142,16625.0
2021-08-17 09:50:00,554.1,554.85,552.66,554.21,7539.0,548.3985,549.1408,546.9733,548.5073,7539.0
2021-08-17 10:00:00,554.54,555.1,553.96,554.54,22853.0,548.8339,549.3882,548.2599,548.8339,22853.0
2021-08-17 10:10:00,554.32,554.6,553.55,554.49,8296.0,548.6162,548.8933,547.8541,548.7845,8296.0
2021-08-17 10:20:00,554.44,554.44,553.35,554.34,7849.0,548.735,548.735,547.6562,548.636,7849.0
2021-08-17 10:30:00,554.06,554.4,553.55,553.98,13760.0,548.3589,548.6954,547.8541,548.2797,13760.0
2021-08-17 10:40:00,554.38,555.49,554.02,555.15,8282.0,548.6756,549.7742,548.3193,549.4377,8282.0
2021-08-17 10:50:00,555.01,555.46,554.85,555.46,4411.0,549.2991,549.7445,549.1408,549.7445,4411.0
2021-08-17 11:00:00,555.77,556.32,555.13,555.41,5582.0,550.0513,550.5956,549.4179,549.695,5582.0
2021-08-17 11:10:00,555.22,556.09,555.17,556.02,3408.0,549.507,550.368,549.4575,550.2987,3408.0
2021-08-17 11:20:00,555.85,555.85,555.14,555.43,3539.0,550.1305,550.1305,549.4278,549.7148,3539.0
2021-08-17 11:30:00,555.3,555.54,554.45,554.59,4310.0,549.5861,549.8237,548.7449,548.8834,4310.0
2021-08-17 11:40:00,554.6,554.82,553.62,554.77,11242.0,548.8933,549.1111,547.9234,549.0616,11242.0
2021-08-17 11:50:00,554.64,554.9,553.9,554.49,12309.0,548.9329,549.1902,548.2005,548.7845,12309.0
2021-08-17 12:00:00,554.34,554.66,553.86,554.38,5021.0,548.636,548.9527,548.1609,548.6756,5021.0
2021-08-17 12:10:00,554.08,554.75,553.43,553.57,9926.0,548.3787,549.0418,547.7354,547.8739,9926.0
2021-08-17 12:20:00,553.54,554.71,553.54,554.71,7150.0,547.8442,549.0022,547.8442,549.0022,7150.0
2021-08-17 12:30:00,554.68,554.68,553.64,553.86,3897.0,548.9725,548.9725,547.9432,548.1609,3897.0
2021-08-17 12:40:00,553.83,553.87,553.24,553.76,11248.0,548.1313,548.1708,547.5473,548.062,11248.0
2021-08-17 12:50:00,553.82,554.38,553.4,553.65,15144.0,548.1214,548.6756,547.7057,547.9531,15144.0
2021-08-17 13:00:00,553.62,554.01,553.02,553.22,9184.0,547.9234,548.3094,547.3296,547.5275,9184.0
2021-08-17 13:10:00,553.36,553.8,552.11,552.19,9943.0,547.6661,548.1016,546.429,546.5081,9943.0
2021-08-17 13:20:00,552.35,553.48,552.32,553.31,6830.0,546.6665,547.7849,546.6368,547.6166,6830.0
2021-08-17 13:30:00,553.46,553.56,552.93,553.19,3773.0,547.7651,547.864,547.2405,547.4978,3773.0
2021-08-17 13:40:00,553.12,553.17,552.74,553.12,2485.0,547.4286,547.478,547.0525,547.4286,2485.0
2021-08-17 13:50:00,552.97,553.47,552.9,553.43,4760.0,547.2801,547.775,547.2108,547.7354,4760.0
2021-08-17 14:00:00,553.32,554.23,553.32,553.93,6181.0,547.6265,548.5271,547.6265,548.2302,6181.0
2021-08-17 14:10:00,553.97,554.07,553.34,553.34,3119.0,548.2698,548.3688,547.6463,547.6463,3119.0
2021-08-17 14:20:00,553.06,553.84,552.75,553.0,7681.0,547.3692,548.1411,547.0624,547.3098,7681.0
2021-08-17 14:30:00,553.18,553.22,552.16,552.43,3988.0,547.4879,547.5275,546.4784,546.7457,3988.0
2021-08-17 14:40:00,552.27,553.26,552.16,553.02,5735.0,546.5873,547.5671,546.4784,547.3296,5735.0
2021-08-17 14:50:00,553.25,553.91,552.76,553.91,3672.0,547.5572,548.2104,547.0723,548.2104,3672.0
2021-08-17 15:00:00,553.69,554.29,552.9,554.29,9180.0,547.9927,548.5865,547.2108,548.5865,9180.0
2021-08-17 15:10:00,554.27,554.34,553.66,553.92,6909.0,548.5667,548.636,547.963,548.2203,6909.0
2021-08-17 15:20:00,554.1,554.4,553.26,553.54,9290.0,548.3985,548.6954,547.5671,547.8442,9290.0
2021-08-17 15:30:00,553.65,554.2,553.31,553.39,10506.0,547.9531,548.4974,547.6166,547.6958,10506.0
2021-08-17 15:40:00,553.31,554.11,552.73,554.11,8296.0,547.6166,548.4084,547.0426,548.4084,8296.0
2021-08-17 15:50:00,554.28,556.44,554.15,556.31,52298.0,548.5766,550.7144,548.448,550.5857,52298.0
2021-08-18 09:30:00,553.97,555.99,551.57,553.08,32220.0,548.2698,550.269,545.8945,547.389,32220.0
2021-08-18 09:40:00,551.98,554.39,551.98,554.15,6968.0,546.3003,548.6855,546.3003,548.448,6968.0
2021-08-18 09:50:00,554.39,554.39,552.99,553.2,2451.0,548.6855,548.6855,547.2999,547.5077,2451.0
2021-08-18 10:00:00,552.8,552.87,550.95,551.61,8398.0,547.1119,547.1811,545.2809,545.9341,8398.0
2021-08-18 10:10:00,551.77,554.17,551.77,553.35,6961.0,546.0924,548.4678,546.0924,547.6562,6961.0
2021-08-18 10:20:00,553.06,553.47,552.3,553.04,6722.0,547.3692,547.775,546.617,547.3494,6722.0
2021-08-18 10:30:00,553.06,553.74,551.27,551.27,6435.0,547.3692,548.0422,545.5976,545.5976,6435.0
2021-08-18 10:40:00,551.41,551.71,549.71,550.4,7441.0,545.7362,546.0331,544.0536,544.7365,7441.0
2021-08-18 10:50:00,550.5,550.97,549.19,550.46,5158.0,544.8355,545.3007,543.539,544.7959,5158.0
2021-08-18 11:00:00,550.49,550.49,548.76,550.42,10875.0,544.8256,544.8256,543.1134,544.7563,10875.0
2021-08-18 11:10:00,550.47,552.85,550.47,550.86,17852.0,544.8058,547.1613,544.8058,545.1918,17852.0
2021-08-18 11:20:00,550.92,551.69,550.81,550.94,6683.0,545.2512,546.0133,545.1423,545.271,6683.0
2021-08-18 11:30:00,551.01,551.01,549.79,550.81,4889.0,545.3403,545.3403,544.1328,545.1423,4889.0
2021-08-18 11:40:00,550.82,551.12,550.28,550.9,2669.0,545.1522,545.4491,544.6178,545.2314,2669.0
2021-08-18 11:50:00,550.61,550.85,549.81,549.88,5009.0,544.9444,545.1819,544.1526,544.2219,5009.0
2021-08-18 12:00:00,550.28,550.97,549.69,550.8,9339.0,544.6178,545.3007,544.0339,545.1324,9339.0
2021-08-18 12:10:00,551.1,551.57,550.78,551.46,5160.0,545.4293,545.8945,545.1126,545.7856,5160.0
2021-08-18 12:20:00,551.47,551.53,550.18,550.18,5534.0,545.7955,545.8549,544.5188,544.5188,5534.0
2021-08-18 12:30:00,550.23,551.58,550.23,550.76,11155.0,544.5683,545.9044,544.5683,545.0928,11155.0
2021-08-18 12:40:00,550.45,550.85,550.39,550.49,3976.0,544.786,545.1819,544.7266,544.8256,3976.0
2021-08-18 12:50:00,550.34,550.34,549.77,550.2,2633.0,544.6772,544.6772,544.113,544.5386,2633.0
2021-08-18 13:00:00,550.61,550.61,550.18,550.39,2042.0,544.9444,544.9444,544.5188,544.7266,2042.0
2021-08-18 13:10:00,550.19,550.42,549.45,549.49,3040.0,544.5287,544.7563,543.7963,543.8359,3040.0
2021-08-18 13:20:00,548.98,549.0,547.98,548.09,4862.0,543.3312,543.351,542.3414,542.4503,4862.0
2021-08-18 13:30:00,548.06,548.87,547.6,548.84,7484.0,542.4206,543.2223,541.9654,543.1926,7484.0
2021-08-18 13:40:00,548.84,549.16,548.74,548.85,1866.0,543.1926,543.5093,543.0936,543.2025,1866.0
2021-08-18 13:50:00,549.0,549.44,549.0,549.17,1888.0,543.351,543.7864,543.351,543.5192,1888.0
2021-08-18 14:00:00,549.06,550.15,548.81,549.35,7220.0,543.4103,544.4891,543.1629,543.6974,7220.0
2021-08-18 14:10:00,549.71,549.71,547.91,548.33,4456.0,544.0536,544.0536,542.2722,542.6878,4456.0
2021-08-18 14:20:00,548.73,549.15,548.06,549.15,9895.0,543.0837,543.4994,542.4206,543.4994,9895.0
2021-08-18 14:30:00,549.27,549.52,549.03,549.04,3098.0,543.6182,543.8656,543.3806,543.3905,3098.0
2021-08-18 14:40:00,548.9,548.9,548.23,548.52,2720.0,543.252,543.252,542.5889,542.8759,2720.0
2021-08-18 14:50:00,548.7,549.51,548.15,549.41,5549.0,543.054,543.8557,542.5097,543.7567,5549.0
2021-08-18 15:00:00,549.47,549.8,549.0,549.0,19773.0,543.8161,544.1427,543.351,543.351,19773.0
2021-08-18 15:10:00,549.17,549.2,547.83,548.29,7568.0,543.5192,543.5489,542.193,542.6483,7568.0
2021-08-18 15:20:00,548.4,548.48,547.42,547.42,6982.0,542.7571,542.8363,541.7872,541.7872,6982.0
2021-08-18 15:30:00,547.49,547.61,546.46,547.39,8201.0,541.8565,541.9753,540.8371,541.7575,8201.0
2021-08-18 15:40:00,547.33,548.14,546.52,547.26,8605.0,541.6981,542.4998,540.8965,541.6289,8605.0
2021-08-18 15:50:00,546.97,546.97,544.34,545.04,71985.0,541.3418,541.3418,538.7389,539.4317,71985.0
2021-08-19 09:30:00,544.04,547.46,542.38,546.43,39831.0,538.442,541.8268,536.7991,540.8074,39831.0
2021-08-19 09:40:00,545.3,546.96,545.3,546.96,15188.0,539.689,541.3319,539.689,541.3319,15188.0
2021-08-19 09:50:00,547.14,549.29,547.14,548.67,8780.0,541.5101,543.638,541.5101,543.0243,8780.0
2021-08-19 10:00:00,548.52,550.67,547.82,547.83,8863.0,542.8759,545.0038,542.1831,542.193,8863.0
2021-08-19 10:10:00,548.14,549.29,548.13,548.19,14266.0,542.4998,543.638,542.4899,542.5493,14266.0
2021-08-19 10:20:00,548.02,549.68,548.01,549.65,8433.0,542.381,544.024,542.3711,543.9943,8433.0
2021-08-19 10:30:00,549.66,550.3,549.28,549.29,7468.0,544.0042,544.6376,543.6281,543.638,7468.0
2021-08-19 10:40:00,549.66,550.41,549.52,549.92,5120.0,544.0042,544.7464,543.8656,544.2615,5120.0
2021-08-19 10:50:00,550.47,553.18,550.32,553.15,6702.0,544.8058,547.4879,544.6574,547.4582,6702.0
2021-08-19 11:00:00,553.12,553.18,551.89,552.09,5710.0,547.4286,547.4879,546.2112,546.4092,5710.0
2021-08-19 11:10:00,552.15,552.64,551.8,552.31,10440.0,546.4685,546.9535,546.1221,546.6269,10440.0
2021-08-19 11:20:00,552.1,552.9,551.75,552.21,7225.0,546.4191,547.2108,546.0727,546.5279,7225.0
2021-08-19 11:30:00,552.21,552.51,551.64,552.38,3471.0,546.5279,546.8248,545.9638,546.6962,3471.0
2021-08-19 11:40:00,552.27,553.38,552.17,553.17,9242.0,546.5873,547.6859,546.4883,547.478,9242.0
2021-08-19 11:50:00,553.21,553.99,552.97,553.54,7394.0,547.5176,548.2896,547.2801,547.8442,7394.0
2021-08-19 12:00:00,553.79,554.27,552.44,552.44,4139.0,548.0917,548.5667,546.7556,546.7556,4139.0
2021-08-19 12:10:00,552.5,552.5,551.49,551.86,4845.0,546.8149,546.8149,545.8153,546.1815,4845.0
2021-08-19 12:20:00,551.98,552.09,551.11,551.32,3153.0,546.3003,546.4092,545.4392,545.6471,3153.0
2021-08-19 12:30:00,551.31,551.59,551.11,551.41,4148.0,545.6372,545.9143,545.4392,545.7362,4148.0
2021-08-19 12:40:00,551.21,551.86,550.77,550.97,4205.0,545.5382,546.1815,545.1027,545.3007,4205.0
2021-08-19 12:50:00,550.98,551.41,550.56,551.13,4522.0,545.3106,545.7362,544.8949,545.459,4522.0
2021-08-19 13:00:00,550.75,551.06,550.12,550.26,4410.0,545.0829,545.3898,544.4594,544.598,4410.0
2021-08-19 13:10:00,550.25,551.24,550.23,550.74,5034.0,544.5881,545.5679,544.5683,545.073,5034.0
2021-08-19 13:20:00,551.01,551.52,550.65,551.14,5931.0,545.3403,545.845,544.984,545.4689,5931.0
2021-08-19 13:30:00,550.92,550.92,549.83,550.86,13926.0,545.2512,545.2512,544.1724,545.1918,13926.0
2021-08-19 13:40:00,551.12,551.18,550.26,550.99,5569.0,545.4491,545.5085,544.598,545.3205,5569.0
2021-08-19 13:50:00,550.84,551.24,550.44,550.73,2791.0,545.172,545.5679,544.7761,545.0632,2791.0
2021-08-19 14:00:00,550.76,550.96,549.62,550.0,7222.0,545.0928,545.2908,543.9646,544.3407,7222.0
2021-08-19 14:10:00,550.26,550.76,550.26,550.57,4211.0,544.598,545.0928,544.598,544.9048,4211.0
2021-08-19 14:20:00,550.51,551.44,550.12,550.43,7648.0,544.8454,545.7658,544.4594,544.7662,7648.0
2021-08-19 14:30:00,550.66,551.79,549.83,551.5,5526.0,544.9939,546.1122,544.1724,545.8252,5526.0
2021-08-19 14:40:00,551.23,551.77,551.15,551.74,4940.0,545.558,546.0924,545.4788,546.0628,4940.0
2021-08-19 14:50:00,551.53,552.52,551.19,552.12,9291.0,545.8549,546.8347,545.5184,546.4388,9291.0
2021-08-19 15:00:00,552.26,553.0,552.26,552.86,14167.0,546.5774,547.3098,546.5774,547.1712,14167.0
2021-08-19 15:10:00,553.02,553.03,551.91,552.33,9073.0,547.3296,547.3395,546.231,546.6467,9073.0
2021-08-19 15:20:00,552.33,552.78,552.04,552.04,5921.0,546.6467,547.0921,546.3597,546.3597,5921.0
2021-08-19 15:30:00,552.22,552.41,551.54,551.88,14341.0,546.5378,546.7259,545.8648,546.2013,14341.0
2021-08-19 15:40:00,551.72,551.72,550.7,551.69,10581.0,546.043,546.043,545.0335,546.0133,10581.0
2021-08-19 15:50:00,551.71,552.16,551.13,551.87,33252.0,546.0331,546.4784,545.459,546.1914,33252.0
2021-08-20 09:30:00,552.28,555.0,550.42,553.91,38884.0,546.5972,549.2892,544.7563,548.2104,38884.0
2021-08-20 09:40:00,553.59,556.19,553.59,555.02,10064.0,547.8937,550.467,547.8937,549.309,10064.0
2021-08-20 09:50:00,555.0,557.23,554.68,556.93,12379.0,549.2892,551.4963,548.9725,551.1994,12379.0
2021-08-20 10:00:00,556.85,557.28,555.76,556.96,51190.0,551.1202,551.5458,550.0414,551.229,51190.0
2021-08-20 10:10:00,557.0,557.99,556.19,556.82,11126.0,551.2686,552.2484,550.467,551.0905,11126.0
2021-08-20 10:20:00,556.83,557.82,555.85,556.67,19914.0,551.1004,552.0802,550.1305,550.942,19914.0
2021-08-20 10:30:00,556.38,556.98,555.77,556.44,16408.0,550.655,551.2488,550.0513,550.7144,16408.0
2021-08-20 10:40:00,556.53,556.58,555.9,556.15,14978.0,550.8035,550.853,550.18,550.4274,14978.0
2021-08-20 10:50:00,556.0,556.22,554.9,555.57,9282.0,550.2789,550.4967,549.1902,549.8533,9282.0
2021-08-20 11:00:00,555.88,556.0,554.41,554.58,4747.0,550.1602,550.2789,548.7053,548.8735,4747.0
2021-08-20 11:10:00,554.57,554.57,553.59,554.08,5548.0,548.8636,548.8636,547.8937,548.3787,5548.0
2021-08-20 11:20:00,554.05,554.44,553.68,553.88,3647.0,548.349,548.735,547.9828,548.1807,3647.0
2021-08-20 11:30:00,553.69,554.89,553.47,554.24,4267.0,547.9927,549.1803,547.775,548.537,4267.0
2021-08-20 11:40:00,554.43,555.11,554.08,554.91,4140.0,548.7251,549.3981,548.3787,549.2001,4140.0
2021-08-20 11:50:00,555.02,555.14,554.62,554.88,2171.0,549.309,549.4278,548.9131,549.1704,2171.0
2021-08-20 12:00:00,554.8,555.5,554.55,554.94,7632.0,549.0913,549.7841,548.8438,549.2298,7632.0
2021-08-20 12:10:00,554.86,555.09,554.36,554.82,3443.0,549.1507,549.3783,548.6558,549.1111,3443.0
2021-08-20 12:20:00,555.33,555.86,555.09,555.1,5479.0,549.6158,550.1404,549.3783,549.3882,5479.0
2021-08-20 12:30:00,555.2,555.28,554.56,554.77,14047.0,549.4872,549.5663,548.8537,549.0616,14047.0
2021-08-20 12:40:00,554.93,555.27,554.87,554.87,4165.0,549.2199,549.5564,549.1606,549.1606,4165.0
2021-08-20 12:50:00,554.52,554.81,554.33,554.57,2892.0,548.8142,549.1012,548.6261,548.8636,2892.0
2021-08-20 13:00:00,554.51,554.52,553.98,553.98,2448.0,548.8043,548.8142,548.2797,548.2797,2448.0
2021-08-20 13:10:00,554.13,554.52,554.1,554.52,2412.0,548.4282,548.8142,548.3985,548.8142,2412.0
2021-08-20 13:20:00,554.51,554.9,554.41,554.88,2743.0,548.8043,549.1902,548.7053,549.1704,2743.0
2021-08-20 13:30:00,555.1,555.21,554.48,554.82,3299.0,549.3882,549.4971,548.7746,549.1111,3299.0
2021-08-20 13:40:00,554.87,554.87,554.06,554.06,2555.0,549.1606,549.1606,548.3589,548.3589,2555.0
2021-08-20 13:50:00,554.27,554.9,553.95,554.9,4035.0,548.5667,549.1902,548.25,549.1902,4035.0
2021-08-20 14:00:00,554.97,555.04,554.5,555.04,5733.0,549.2595,549.3288,548.7944,549.3288,5733.0
2021-08-20 14:10:00,555.11,555.28,554.86,555.0,2245.0,549.3981,549.5663,549.1507,549.2892,2245.0
2021-08-20 14:20:00,554.75,554.91,554.25,554.8,4809.0,549.0418,549.2001,548.5469,549.0913,4809.0
2021-08-20 14:30:00,554.58,554.67,554.02,554.59,3156.0,548.8735,548.9626,548.3193,548.8834,3156.0
2021-08-20 14:40:00,554.59,555.27,554.44,554.98,7146.0,548.8834,549.5564,548.735,549.2694,7146.0
2021-08-20 14:50:00,555.0,555.14,554.68,555.14,4649.0,549.2892,549.4278,548.9725,549.4278,4649.0
2021-08-20 15:00:00,554.85,555.66,554.85,555.64,7482.0,549.1408,549.9424,549.1408,549.9226,7482.0
2021-08-20 15:10:00,555.69,555.69,555.18,555.52,9334.0,549.9721,549.9721,549.4674,549.8039,9334.0
2021-08-20 15:20:00,555.46,555.85,555.26,555.59,5816.0,549.7445,550.1305,549.5465,549.8731,5816.0
2021-08-20 15:30:00,555.57,556.2,555.48,556.0,15331.0,549.8533,550.4769,549.7643,550.2789,15331.0
2021-08-20 15:40:00,555.94,556.11,555.37,555.48,32402.0,550.2195,550.3878,549.6554,549.7643,32402.0
2021-08-20 15:50:00,555.73,556.12,554.85,554.99,82696.0,550.0117,550.3977,549.1408,549.2793,82696.0
2021-08-23 09:30:00,557.7,557.7,555.55,557.3,26453.0,551.9614,551.9614,549.8336,551.5655,26453.0
2021-08-23 09:40:00,557.06,558.85,556.29,558.57,13690.0,551.328,553.0996,550.5659,552.8225,13690.0
2021-08-23 09:50:00,558.4,558.4,555.0,555.83,20703.0,552.6542,552.6542,549.2892,550.1107,20703.0
2021-08-23 10:00:00,555.91,559.84,555.82,559.74,23093.0,550.1899,554.0794,550.1008,553.9804,23093.0
2021-08-23 10:10:00,559.89,559.89,557.78,559.23,22725.0,554.1289,554.1289,552.0406,553.4757,22725.0
2021-08-23 10:20:00,559.23,560.55,559.23,560.0,18420.0,553.4757,554.7821,553.4757,554.2378,18420.0
2021-08-23 10:30:00,560.08,560.33,559.33,559.41,13192.0,554.3169,554.5644,553.5747,553.6538,13192.0
2021-08-23 10:40:00,559.38,559.52,558.72,558.88,21775.0,553.6241,553.7627,552.9709,553.1293,21775.0
2021-08-23 10:50:00,558.96,559.07,558.27,558.73,8257.0,553.2085,553.3173,552.5256,552.9808,8257.0
2021-08-23 11:00:00,558.67,560.03,558.66,559.54,10106.0,552.9215,554.2675,552.9116,553.7825,10106.0
2021-08-23 11:10:00,559.41,560.7,559.32,559.98,7410.0,553.6538,554.9306,553.5648,554.218,7410.0
2021-08-23 11:20:00,559.83,560.13,559.12,559.44,7377.0,554.0695,554.3664,553.3668,553.6835,7377.0
2021-08-23 11:30:00,559.52,560.25,558.97,559.64,31123.0,553.7627,554.4852,553.2184,553.8815,31123.0
2021-08-23 11:40:00,559.59,559.6,558.51,558.89,8773.0,553.832,553.8419,552.7631,553.1392,8773.0
2021-08-23 11:50:00,558.88,559.13,558.27,558.45,7260.0,553.1293,553.3767,552.5256,552.7037,7260.0
2021-08-23 12:00:00,558.48,558.58,557.73,558.07,3301.0,552.7334,552.8324,551.9911,552.3276,3301.0
2021-08-23 12:10:00,558.09,558.37,557.49,557.62,12062.0,552.3474,552.6245,551.7536,551.8823,12062.0
2021-08-23 12:20:00,557.49,557.84,556.23,556.36,7297.0,551.7536,552.1,550.5066,550.6352,7297.0
2021-08-23 12:30:00,556.54,557.05,556.21,556.21,7454.0,550.8134,551.3181,550.4868,550.4868,7454.0
2021-08-23 12:40:00,556.15,556.29,555.55,555.83,8195.0,550.4274,550.5659,549.8336,550.1107,8195.0
2021-08-23 12:50:00,555.59,556.4,555.35,556.36,8435.0,549.8731,550.6748,549.6356,550.6352,8435.0
2021-08-23 13:00:00,556.46,556.73,555.89,556.16,4811.0,550.7342,551.0014,550.1701,550.4373,4811.0
2021-08-23 13:10:00,555.94,556.39,555.25,555.33,6411.0,550.2195,550.6649,549.5366,549.6158,6411.0
2021-08-23 13:20:00,555.09,555.15,553.97,554.42,8738.0,549.3783,549.4377,548.2698,548.7152,8738.0
2021-08-23 13:30:00,554.22,554.34,553.88,554.19,3272.0,548.5172,548.636,548.1807,548.4875,3272.0
2021-08-23 13:40:00,554.49,554.6,553.64,553.75,7670.0,548.7845,548.8933,547.9432,548.0521,7670.0
2021-08-23 13:50:00,554.06,554.06,553.16,553.16,11292.0,548.3589,548.3589,547.4681,547.4681,11292.0
2021-08-23 14:00:00,553.16,554.67,553.16,554.37,14901.0,547.4681,548.9626,547.4681,548.6657,14901.0
2021-08-23 14:10:00,554.26,554.26,553.52,553.62,4851.0,548.5568,548.5568,547.8244,547.9234,4851.0
2021-08-23 14:20:00,553.86,554.11,553.4,553.56,8601.0,548.1609,548.4084,547.7057,547.864,8601.0
2021-08-23 14:30:00,553.55,553.79,552.86,553.26,20523.0,547.8541,548.0917,547.1712,547.5671,20523.0
2021-08-23 14:40:00,553.19,553.69,552.49,552.86,12788.0,547.4978,547.9927,546.805,547.1712,12788.0
2021-08-23 14:50:00,552.88,554.45,552.87,554.23,11592.0,547.191,548.7449,547.1811,548.5271,11592.0
2021-08-23 15:00:00,554.13,554.86,553.95,554.09,16238.0,548.4282,549.1507,548.25,548.3886,16238.0
2021-08-23 15:10:00,553.82,554.27,553.44,553.72,9863.0,548.1214,548.5667,547.7453,548.0224,9863.0
2021-08-23 15:20:00,553.64,554.25,553.31,553.92,10682.0,547.9432,548.5469,547.6166,548.2203,10682.0
2021-08-23 15:30:00,553.8,554.12,552.96,553.26,21540.0,548.1016,548.4183,547.2702,547.5671,21540.0
2021-08-23 15:40:00,553.28,553.44,552.12,552.98,41233.0,547.5869,547.7453,546.4388,547.29,41233.0
2021-08-23 15:50:00,552.97,553.78,551.5,552.58,105053.0,547.2801,548.0818,545.8252,546.8941,105053.0
2021-08-24 09:30:00,554.33,554.33,548.71,549.22,82283.0,548.6261,548.6261,543.0639,543.5687,82283.0
2021-08-24 09:40:00,549.25,550.0,548.29,549.55,10210.0,543.5984,544.3407,542.6483,543.8953,10210.0
2021-08-24 09:50:00,550.16,551.03,549.06,550.05,44337.0,544.499,545.3601,543.4103,544.3901,44337.0
2021-08-24 10:00:00,550.07,552.74,549.91,552.15,28301.0,544.4099,547.0525,544.2516,546.4685,28301.0
2021-08-24 10:10:00,552.17,552.74,551.37,552.53,8260.0,546.4883,547.0525,545.6966,546.8446,8260.0
2021-08-24 10:20:00,552.39,553.05,551.76,551.96,6912.0,546.7061,547.3593,546.0826,546.2805,6912.0
2021-08-24 10:30:00,551.84,552.29,551.07,551.97,23060.0,546.1617,546.6071,545.3997,546.2904,23060.0
2021-08-24 10:40:00,552.0,552.03,551.17,551.51,13267.0,546.3201,546.3498,545.4986,545.8351,13267.0
2021-08-24 10:50:00,551.46,552.16,551.07,551.85,8588.0,545.7856,546.4784,545.3997,546.1716,8588.0
2021-08-24 11:00:00,551.92,552.82,551.83,552.45,7107.0,546.2409,547.1316,546.1518,546.7655,7107.0
2021-08-24 11:10:00,552.24,552.9,551.89,552.76,6428.0,546.5576,547.2108,546.2112,547.0723,6428.0
2021-08-24 11:20:00,552.83,553.5,552.59,552.88,6227.0,547.1415,547.8046,546.904,547.191,6227.0
2021-08-24 11:30:00,553.03,553.14,552.5,552.73,3757.0,547.3395,547.4484,546.8149,547.0426,3757.0
2021-08-24 11:40:00,553.15,553.77,552.6,552.6,5145.0,547.4582,548.0719,546.9139,546.9139,5145.0
2021-08-24 11:50:00,552.5,553.21,552.0,552.76,5010.0,546.8149,547.5176,546.3201,547.0723,5010.0
2021-08-24 12:00:00,552.95,552.95,552.49,552.64,5787.0,547.2603,547.2603,546.805,546.9535,5787.0
2021-08-24 12:10:00,552.61,552.89,551.92,551.92,4518.0,546.9238,547.2009,546.2409,546.2409,4518.0
2021-08-24 12:20:00,551.81,551.91,551.42,551.65,2721.0,546.132,546.231,545.7461,545.9737,2721.0
2021-08-24 12:30:00,551.43,551.76,551.43,551.76,2185.0,545.7559,546.0826,545.7559,546.0826,2185.0
2021-08-24 12:40:00,551.58,551.93,551.5,551.5,2487.0,545.9044,546.2508,545.8252,545.8252,2487.0
2021-08-24 12:50:00,551.53,552.01,551.52,551.55,4500.0,545.8549,546.33,545.845,545.8747,4500.0
2021-08-24 13:00:00,551.61,551.88,551.56,551.69,811.0,545.9341,546.2013,545.8846,546.0133,811.0
2021-08-24 13:10:00,551.7,551.7,551.33,551.33,2455.0,546.0232,546.0232,545.657,545.657,2455.0
2021-08-24 13:20:00,551.45,552.03,551.44,552.0,2874.0,545.7757,546.3498,545.7658,546.3201,2874.0
2021-08-24 13:30:00,551.86,552.28,551.86,552.05,5639.0,546.1815,546.5972,546.1815,546.3696,5639.0
2021-08-24 13:40:00,551.99,552.32,551.95,552.17,5427.0,546.3102,546.6368,546.2706,546.4883,5427.0
2021-08-24 13:50:00,552.13,552.18,551.67,551.67,7012.0,546.4487,546.4982,545.9935,545.9935,7012.0
2021-08-24 14:00:00,551.78,551.88,551.26,551.53,9189.0,546.1023,546.2013,545.5877,545.8549,9189.0
2021-08-24 14:10:00,551.59,551.8,551.52,551.75,2702.0,545.9143,546.1221,545.845,546.0727,2702.0
2021-08-24 14:20:00,551.76,552.28,551.71,551.72,6524.0,546.0826,546.5972,546.0331,546.043,6524.0
2021-08-24 14:30:00,551.66,551.82,551.48,551.62,2887.0,545.9836,546.1419,545.8054,545.944,2887.0
2021-08-24 14:40:00,551.64,552.08,551.64,552.0,4027.0,545.9638,546.3993,545.9638,546.3201,4027.0
2021-08-24 14:50:00,552.11,552.14,551.82,551.99,6870.0,546.429,546.4586,546.1419,546.3102,6870.0
2021-08-24 15:00:00,551.97,552.5,551.97,552.2,9323.0,546.2904,546.8149,546.2904,546.518,9323.0
2021-08-24 15:10:00,552.19,552.33,551.99,552.27,5706.0,546.5081,546.6467,546.3102,546.5873,5706.0
2021-08-24 15:20:00,552.29,552.29,551.91,552.18,9580.0,546.6071,546.6071,546.231,546.4982,9580.0
2021-08-24 15:30:00,552.13,552.32,551.78,552.19,11211.0,546.4487,546.6368,546.1023,546.5081,11211.0
2021-08-24 15:40:00,552.33,552.33,551.75,551.98,14156.0,546.6467,546.6467,546.0727,546.3003,14156.0
2021-08-24 15:50:00,551.9,552.21,550.47,550.5,80575.0,546.2211,546.5279,544.8058,544.8355,80575.0
2021-08-25 09:30:00,552.58,553.18,550.1,550.1,46350.0,546.8941,547.4879,544.4396,544.4396,46350.0
2021-08-25 09:40:00,549.69,549.76,548.04,548.52,24084.0,544.0339,544.1031,542.4008,542.8759,24084.0
2021-08-25 09:50:00,548.37,548.37,546.8,547.32,12702.0,542.7274,542.7274,541.1736,541.6882,12702.0
2021-08-25 10:00:00,547.5,548.31,546.24,547.65,14717.0,541.8664,542.6681,540.6194,542.0148,14717.0
2021-08-25 10:10:00,547.87,548.82,547.58,547.98,12302.0,542.2326,543.1728,541.9456,542.3414,12302.0
2021-08-25 10:20:00,548.03,548.5,544.8,544.8,20097.0,542.3909,542.8561,539.1942,539.1942,20097.0
2021-08-25 10:30:00,545.33,545.87,544.16,545.64,20373.0,539.7187,540.2532,538.5608,540.0255,20373.0
2021-08-25 10:40:00,545.65,546.02,544.62,545.9,18863.0,540.0354,540.4016,539.016,540.2829,18863.0
2021-08-25 10:50:00,545.93,547.16,545.79,546.66,8846.0,540.3125,541.5299,540.174,541.035,8846.0
2021-08-25 11:00:00,546.9,547.86,546.9,547.54,9120.0,541.2726,542.2227,541.2726,541.906,9120.0
2021-08-25 11:10:00,547.54,548.16,546.99,547.63,13597.0,541.906,542.5196,541.3616,541.995,13597.0
2021-08-25 11:20:00,547.75,547.88,546.8,547.15,12461.0,542.1138,542.2425,541.1736,541.52,12461.0
2021-08-25 11:30:00,547.02,547.33,546.31,546.58,15883.0,541.3913,541.6981,540.6886,540.9559,15883.0
2021-08-25 11:40:00,546.45,547.4,546.43,547.4,7864.0,540.8272,541.7674,540.8074,541.7674,7864.0
2021-08-25 11:50:00,547.44,548.23,547.44,547.64,9412.0,541.807,542.5889,541.807,542.0049,9412.0
2021-08-25 12:00:00,547.79,548.04,547.23,547.74,15815.0,542.1534,542.4008,541.5992,542.1039,15815.0
2021-08-25 12:10:00,547.79,548.05,547.38,547.63,4057.0,542.1534,542.4107,541.7476,541.995,4057.0
2021-08-25 12:20:00,547.52,547.73,546.97,547.4,23439.0,541.8862,542.094,541.3418,541.7674,23439.0
2021-08-25 12:30:00,546.99,547.79,546.98,547.79,3554.0,541.3616,542.1534,541.3517,542.1534,3554.0
2021-08-25 12:40:00,547.71,548.29,547.54,548.08,4730.0,542.0742,542.6483,541.906,542.4404,4730.0
2021-08-25 12:50:00,548.23,548.73,548.08,548.63,12085.0,542.5889,543.0837,542.4404,542.9848,12085.0
2021-08-25 13:00:00,548.64,548.76,548.22,548.65,3822.0,542.9947,543.1134,542.579,543.0046,3822.0
2021-08-25 13:10:00,548.63,548.64,548.17,548.17,3357.0,542.9848,542.9947,542.5295,542.5295,3357.0
2021-08-25 13:20:00,548.15,548.36,547.84,547.86,2897.0,542.5097,542.7175,542.2029,542.2227,2897.0
2021-08-25 13:30:00,547.75,547.86,547.55,547.69,2371.0,542.1138,542.2227,541.9159,542.0544,2371.0
2021-08-25 13:40:00,547.65,547.81,547.51,547.61,5559.0,542.0148,542.1732,541.8763,541.9753,5559.0
2021-08-25 13:50:00,547.75,548.13,547.55,548.03,8843.0,542.1138,542.4899,541.9159,542.3909,8843.0
2021-08-25 14:00:00,547.92,547.92,546.6,546.6,6386.0,542.2821,542.2821,540.9756,540.9756,6386.0
2021-08-25 14:10:00,546.48,546.9,546.48,546.83,11795.0,540.8569,541.2726,540.8569,541.2033,11795.0
2021-08-25 14:20:00,546.8,546.92,546.68,546.69,3899.0,541.1736,541.2924,541.0548,541.0647,3899.0
2021-08-25 14:30:00,546.82,546.85,546.37,546.37,8588.0,541.1934,541.2231,540.748,540.748,8588.0
2021-08-25 14:40:00,546.4,546.65,546.28,546.65,9575.0,540.7777,541.0251,540.6589,541.0251,9575.0
2021-08-25 14:50:00,546.95,547.52,546.94,547.52,3483.0,541.322,541.8862,541.3121,541.8862,3483.0
2021-08-25 15:00:00,547.54,548.23,547.0,548.23,4046.0,541.906,542.5889,541.3715,542.5889,4046.0
2021-08-25 15:10:00,547.94,548.25,547.73,548.02,5270.0,542.3019,542.6087,542.094,542.381,5270.0
2021-08-25 15:20:00,548.02,549.3,548.02,548.75,6093.0,542.381,543.6479,542.381,543.1035,6093.0
2021-08-25 15:30:00,548.68,549.28,548.43,548.88,8146.0,543.0342,543.6281,542.7868,543.2322,8146.0
2021-08-25 15:40:00,548.84,549.24,548.39,548.39,14941.0,543.1926,543.5885,542.7472,542.7472,14941.0
2021-08-25 15:50:00,548.71,549.33,547.35,548.3,105394.0,543.0639,543.6776,541.7179,542.6582,105394.0
2021-08-26 09:30:00,550.0,551.29,549.17,550.65,28214.0,544.3407,545.6174,543.5192,544.984,28214.0
2021-08-26 09:40:00,550.27,551.1,547.3,547.56,10890.0,544.6079,545.4293,541.6684,541.9258,10890.0
2021-08-26 09:50:00,547.1,547.62,546.01,546.38,8765.0,541.4705,541.9852,540.3917,540.7579,8765.0
2021-08-26 10:00:00,546.08,547.09,545.59,545.59,9378.0,540.461,541.4606,539.976,539.976,9378.0
2021-08-26 10:10:00,545.82,546.49,545.14,546.0,11343.0,540.2037,540.8668,539.5307,540.3818,11343.0
2021-08-26 10:20:00,546.02,546.59,545.7,546.59,7917.0,540.4016,540.9658,540.0849,540.9658,7917.0
2021-08-26 10:30:00,546.18,546.96,545.93,546.68,2988.0,540.56,541.3319,540.3125,541.0548,2988.0
2021-08-26 10:40:00,546.64,547.7,546.57,547.49,5076.0,541.0152,542.0643,540.946,541.8565,5076.0
2021-08-26 10:50:00,547.55,548.69,547.5,548.53,9190.0,541.9159,543.0441,541.8664,542.8858,9190.0
2021-08-26 11:00:00,548.3,548.3,547.06,548.02,5738.0,542.6582,542.6582,541.4309,542.381,5738.0
2021-08-26 11:10:00,547.78,548.1,547.34,547.89,12054.0,542.1435,542.4602,541.708,542.2524,12054.0
2021-08-26 11:20:00,548.29,548.38,547.54,548.07,4011.0,542.6483,542.7373,541.906,542.4305,4011.0
2021-08-26 11:30:00,548.06,548.48,547.42,548.29,3900.0,542.4206,542.8363,541.7872,542.6483,3900.0
2021-08-26 11:40:00,548.12,548.46,546.9,546.9,4213.0,542.48,542.8165,541.2726,541.2726,4213.0
2021-08-26 11:50:00,547.39,548.45,547.39,548.45,1848.0,541.7575,542.8066,541.7575,542.8066,1848.0
2021-08-26 12:00:00,548.46,549.9,548.45,549.89,4624.0,542.8165,544.2417,542.8066,544.2318,4624.0
2021-08-26 12:10:00,550.12,550.72,550.04,550.72,4482.0,544.4594,545.0533,544.3803,545.0533,4482.0
2021-08-26 12:20:00,550.73,551.53,550.68,551.35,8136.0,545.0632,545.8549,545.0137,545.6768,8136.0
2021-08-26 12:30:00,551.4,551.67,551.0,551.58,7264.0,545.7263,545.9935,545.3304,545.9044,7264.0
2021-08-26 12:40:00,551.75,551.8,551.42,551.67,3099.0,546.0727,546.1221,545.7461,545.9935,3099.0
2021-08-26 12:50:00,551.67,551.95,551.51,551.6,3360.0,545.9935,546.2706,545.8351,545.9242,3360.0
2021-08-26 13:00:00,551.63,552.26,551.61,552.25,8889.0,545.9539,546.5774,545.9341,546.5675,8889.0
2021-08-26 13:10:00,552.04,552.39,551.98,552.29,3431.0,546.3597,546.7061,546.3003,546.6071,3431.0
2021-08-26 13:20:00,552.26,552.45,552.1,552.23,10494.0,546.5774,546.7655,546.4191,546.5477,10494.0
2021-08-26 13:30:00,552.11,553.83,552.02,553.38,8374.0,546.429,548.1313,546.3399,547.6859,8374.0
2021-08-26 13:40:00,553.2,554.06,552.94,553.39,5813.0,547.5077,548.3589,547.2504,547.6958,5813.0
2021-08-26 13:50:00,553.5,553.69,552.93,552.93,4019.0,547.8046,547.9927,547.2405,547.2405,4019.0
2021-08-26 14:00:00,552.82,553.01,551.96,552.22,5957.0,547.1316,547.3197,546.2805,546.5378,5957.0
2021-08-26 14:10:00,552.24,552.48,551.94,551.98,4785.0,546.5576,546.7951,546.2607,546.3003,4785.0
2021-08-26 14:20:00,551.94,552.49,551.94,552.49,5694.0,546.2607,546.805,546.2607,546.805,5694.0
2021-08-26 14:30:00,552.52,553.01,552.47,553.01,6379.0,546.8347,547.3197,546.7852,547.3197,6379.0
2021-08-26 14:40:00,552.73,552.82,552.2,552.35,4150.0,547.0426,547.1316,546.518,546.6665,4150.0
2021-08-26 14:50:00,552.22,552.54,552.11,552.47,6118.0,546.5378,546.8545,546.429,546.7852,6118.0
2021-08-26 15:00:00,552.38,552.68,551.89,551.99,7595.0,546.6962,546.9931,546.2112,546.3102,7595.0
2021-08-26 15:10:00,551.93,553.35,551.79,553.1,6306.0,546.2508,547.6562,546.1122,547.4088,6306.0
2021-08-26 15:20:00,553.19,553.19,552.56,553.15,10533.0,547.4978,547.4978,546.8743,547.4582,10533.0
2021-08-26 15:30:00,553.15,553.69,552.92,553.29,10271.0,547.4582,547.9927,547.2306,547.5968,10271.0
2021-08-26 15:40:00,553.24,553.46,552.75,553.06,17875.0,547.5473,547.7651,547.0624,547.3692,17875.0
2021-08-26 15:50:00,553.26,553.31,552.08,552.62,56028.0,547.5671,547.6166,546.3993,546.9337,56028.0
2021-08-27 09:30:00,554.68,554.68,551.11,551.72,23391.0,548.9725,548.9725,545.4392,546.043,23391.0
2021-08-27 09:40:00,551.27,552.65,550.3,552.46,8691.0,545.5976,546.9634,544.6376,546.7753,8691.0
2021-08-27 09:50:00,552.01,554.52,552.01,553.65,9725.0,546.33,548.8142,546.33,547.9531,9725.0
2021-08-27 10:00:00,553.12,556.22,552.78,555.96,9563.0,547.4286,550.4967,547.0921,550.2393,9563.0
2021-08-27 10:10:00,556.13,557.0,555.36,556.52,8700.0,550.4076,551.2686,549.6455,550.7936,8700.0
2021-08-27 10:20:00,556.59,557.62,554.86,555.1,7483.0,550.8629,551.8823,549.1507,549.3882,7483.0
2021-08-27 10:30:00,554.97,555.92,554.56,555.27,20633.0,549.2595,550.1997,548.8537,549.5564,20633.0
2021-08-27 10:40:00,555.37,556.18,554.64,555.29,11774.0,549.6554,550.4571,548.9329,549.5762,11774.0
2021-08-27 10:50:00,555.47,555.8,554.4,554.4,8984.0,549.7544,550.081,548.6954,548.6954,8984.0
2021-08-27 11:00:00,554.51,554.62,554.08,554.21,15638.0,548.8043,548.9131,548.3787,548.5073,15638.0
2021-08-27 11:10:00,554.58,555.17,553.99,553.99,5823.0,548.8735,549.4575,548.2896,548.2896,5823.0
2021-08-27 11:20:00,554.09,554.1,552.79,552.79,4042.0,548.3886,548.3985,547.102,547.102,4042.0
2021-08-27 11:30:00,552.95,553.56,552.75,552.9,4166.0,547.2603,547.864,547.0624,547.2108,4166.0
2021-08-27 11:40:00,552.87,553.03,552.56,552.56,3602.0,547.1811,547.3395,546.8743,546.8743,3602.0
2021-08-27 11:50:00,552.64,552.64,551.19,552.28,5462.0,546.9535,546.9535,545.5184,546.5972,5462.0
2021-08-27 12:00:00,552.15,552.27,551.28,551.41,3104.0,546.4685,546.5873,545.6075,545.7362,3104.0
2021-08-27 12:10:00,551.42,551.47,551.15,551.3,2882.0,545.7461,545.7955,545.4788,545.6273,2882.0
2021-08-27 12:20:00,551.5,552.37,551.28,552.06,3714.0,545.8252,546.6863,545.6075,546.3795,3714.0
2021-08-27 12:30:00,552.09,552.15,551.58,551.78,2257.0,546.4092,546.4685,545.9044,546.1023,2257.0
2021-08-27 12:40:00,551.74,552.37,551.58,552.36,3744.0,546.0628,546.6863,545.9044,546.6764,3744.0
2021-08-27 12:50:00,552.63,552.63,551.88,552.3,4028.0,546.9436,546.9436,546.2013,546.617,4028.0
2021-08-27 13:00:00,552.44,552.48,551.63,551.66,5267.0,546.7556,546.7951,545.9539,545.9836,5267.0
2021-08-27 13:10:00,551.7,551.8,551.34,551.5,5413.0,546.0232,546.1221,545.6669,545.8252,5413.0
2021-08-27 13:20:00,551.39,551.62,550.57,550.79,10087.0,545.7164,545.944,544.9048,545.1225,10087.0
2021-08-27 13:30:00,550.83,550.91,550.43,550.43,5918.0,545.1621,545.2413,544.7662,544.7662,5918.0
2021-08-27 13:40:00,550.46,550.61,548.81,549.02,15763.0,544.7959,544.9444,543.1629,543.3707,15763.0
2021-08-27 13:50:00,549.22,549.75,549.11,549.75,2550.0,543.5687,544.0932,543.4598,544.0932,2550.0
2021-08-27 14:00:00,549.39,549.42,548.63,548.76,6112.0,543.7369,543.7666,542.9848,543.1134,6112.0
2021-08-27 14:10:00,548.75,548.84,548.24,548.63,4400.0,543.1035,543.1926,542.5988,542.9848,4400.0
2021-08-27 14:20:00,548.62,548.62,548.02,548.24,6149.0,542.9749,542.9749,542.381,542.5988,6149.0
2021-08-27 14:30:00,548.15,548.53,547.73,548.04,11671.0,542.5097,542.8858,542.094,542.4008,11671.0
2021-08-27 14:40:00,548.44,548.49,547.9,547.9,5157.0,542.7967,542.8462,542.2623,542.2623,5157.0
2021-08-27 14:50:00,547.95,548.15,547.56,547.73,7820.0,542.3118,542.5097,541.9258,542.094,7820.0
2021-08-27 15:00:00,547.67,548.37,547.67,547.92,6913.0,542.0346,542.7274,542.0346,542.2821,6913.0
2021-08-27 15:10:00,548.1,548.28,547.71,548.08,8243.0,542.4602,542.6384,542.0742,542.4404,8243.0
2021-08-27 15:20:00,548.03,548.7,548.0,548.14,16364.0,542.3909,543.054,542.3612,542.4998,16364.0
2021-08-27 15:30:00,548.09,548.21,547.68,547.7,12661.0,542.4503,542.5691,542.0445,542.0643,12661.0
2021-08-27 15:40:00,547.72,548.49,547.47,548.18,11146.0,542.0841,542.8462,541.8367,542.5394,11146.0
2021-08-27 15:50:00,548.34,548.84,547.65,548.2,30424.0,542.6977,543.1926,542.0148,542.5592,30424.0
2021-08-30 09:30:00,549.0,551.11,548.03,550.77,47010.0,543.351,545.4392,542.3909,545.1027,47010.0
2021-08-30 09:40:00,550.9,551.1,549.79,550.5,16175.0,545.2314,545.4293,544.1328,544.8355,16175.0
2021-08-30 09:50:00,550.58,551.23,548.77,551.23,11803.0,544.9147,545.558,543.1233,545.558,11803.0
2021-08-30 10:00:00,551.22,554.0,551.11,553.85,12881.0,545.5481,548.2995,545.4392,548.151,12881.0
2021-08-30 10:10:00,553.5,554.39,553.31,553.72,6724.0,547.8046,548.6855,547.6166,548.0224,6724.0
2021-08-30 10:20:00,553.63,553.86,552.23,552.35,6831.0,547.9333,548.1609,546.5477,546.6665,6831.0
2021-08-30 10:30:00,552.73,553.53,552.09,553.45,11946.0,547.0426,547.8343,546.4092,547.7552,11946.0
2021-08-30 10:40:00,553.5,554.63,553.2,554.2,10848.0,547.8046,548.923,547.5077,548.4974,10848.0
2021-08-30 10:50:00,554.05,554.72,553.86,554.65,8342.0,548.349,549.0121,548.1609,548.9428,8342.0
2021-08-30 11:00:00,554.75,556.28,554.04,556.1,3643.0,549.0418,550.556,548.3391,550.3779,3643.0
2021-08-30 11:10:00,556.1,556.49,555.31,555.31,4876.0,550.3779,550.7639,549.596,549.596,4876.0
2021-08-30 11:20:00,555.29,555.82,555.21,555.64,4692.0,549.5762,550.1008,549.4971,549.9226,4692.0
2021-08-30 11:30:00,555.73,556.86,555.73,556.25,8272.0,550.0117,551.1301,550.0117,550.5264,8272.0
2021-08-30 11:40:00,556.1,557.19,556.0,557.19,9539.0,550.3779,551.4567,550.2789,551.4567,9539.0
2021-08-30 11:50:00,557.04,557.31,556.34,556.34,8343.0,551.3082,551.5754,550.6154,550.6154,8343.0
2021-08-30 12:00:00,556.33,556.79,556.05,556.57,4221.0,550.6055,551.0608,550.3284,550.8431,4221.0
2021-08-30 12:10:00,556.57,556.86,555.75,555.76,6396.0,550.8431,551.1301,550.0315,550.0414,6396.0
2021-08-30 12:20:00,555.81,556.14,555.56,556.14,3296.0,550.0909,550.4175,549.8435,550.4175,3296.0
2021-08-30 12:30:00,555.97,556.32,555.52,556.32,8170.0,550.2492,550.5956,549.8039,550.5956,8170.0
2021-08-30 12:40:00,556.75,557.14,556.63,556.75,3929.0,551.0212,551.4072,550.9024,551.0212,3929.0
2021-08-30 12:50:00,556.83,557.16,556.59,556.59,8978.0,551.1004,551.427,550.8629,550.8629,8978.0
2021-08-30 13:00:00,556.64,556.97,556.46,556.97,4504.0,550.9123,551.2389,550.7342,551.2389,4504.0
2021-08-30 13:10:00,556.85,557.35,556.85,557.35,2685.0,551.1202,551.615,551.1202,551.615,2685.0
2021-08-30 13:20:00,557.22,557.22,556.57,557.08,4527.0,551.4864,551.4864,550.8431,551.3478,4527.0
2021-08-30 13:30:00,557.08,557.08,556.71,556.83,5759.0,551.3478,551.3478,550.9816,551.1004,5759.0
2021-08-30 13:40:00,556.54,557.44,556.53,557.44,4105.0,550.8134,551.7041,550.8035,551.7041,4105.0
2021-08-30 13:50:00,557.34,557.74,557.31,557.45,3725.0,551.6051,552.001,551.5754,551.714,3725.0
2021-08-30 14:00:00,557.42,557.8,557.13,557.35,6131.0,551.6843,552.0604,551.3973,551.615,6131.0
2021-08-30 14:10:00,557.5,557.52,556.55,556.55,5195.0,551.7635,551.7833,550.8233,550.8233,5195.0
2021-08-30 14:20:00,556.56,557.15,556.46,557.07,16272.0,550.8332,551.4171,550.7342,551.3379,16272.0
2021-08-30 14:30:00,557.09,557.64,556.96,557.25,7102.0,551.3577,551.902,551.229,551.5161,7102.0
2021-08-30 14:40:00,557.25,557.84,557.13,557.71,6549.0,551.5161,552.1,551.3973,551.9713,6549.0
2021-08-30 14:50:00,557.76,557.86,557.52,557.76,3846.0,552.0208,552.1198,551.7833,552.0208,3846.0
2021-08-30 15:00:00,557.7,557.74,557.4,557.57,4862.0,551.9614,552.001,551.6645,551.8328,4862.0
2021-08-30 15:10:00,557.67,558.54,557.67,558.54,6153.0,551.9317,552.7928,551.9317,552.7928,6153.0
2021-08-30 15:20:00,558.65,558.71,557.98,558.12,4079.0,552.9017,552.961,552.2386,552.3771,4079.0
2021-08-30 15:30:00,558.07,558.38,557.97,558.06,10657.0,552.3276,552.6344,552.2287,552.3177,10657.0
2021-08-30 15:40:00,558.09,558.29,557.41,558.23,14623.0,552.3474,552.5454,551.6744,552.486,14623.0
2021-08-30 15:50:00,558.12,558.75,557.38,558.59,75171.0,552.3771,553.0006,551.6447,552.8423,75171.0
2021-08-31 09:30:00,559.83,559.92,555.54,557.08,56810.0,554.0695,554.1586,549.8237,551.3478,56810.0
2021-08-31 09:40:00,557.38,558.16,555.49,556.88,22018.0,551.6447,552.4167,549.7742,551.1499,22018.0
2021-08-31 09:50:00,556.27,556.87,553.8,554.55,11883.0,550.5461,551.14,548.1016,548.8438,11883.0
2021-08-31 10:00:00,554.5,554.87,552.58,554.6,8562.0,548.7944,549.1606,546.8941,548.8933,8562.0
2021-08-31 10:10:00,554.47,555.06,553.56,553.92,11981.0,548.7647,549.3486,547.864,548.2203,11981.0
2021-08-31 10:20:00,553.89,554.52,553.2,553.97,4839.0,548.1906,548.8142,547.5077,548.2698,4839.0
2021-08-31 10:30:00,554.21,554.8,553.91,554.19,6752.0,548.5073,549.0913,548.2104,548.4875,6752.0
2021-08-31 10:40:00,554.19,554.19,552.98,552.99,7497.0,548.4875,548.4875,547.29,547.2999,7497.0
2021-08-31 10:50:00,552.43,553.18,551.98,553.04,4073.0,546.7457,547.4879,546.3003,547.3494,4073.0
2021-08-31 11:00:00,552.91,553.3,552.22,553.3,6572.0,547.2207,547.6067,546.5378,547.6067,6572.0
2021-08-31 11:10:00,553.61,553.7,552.9,553.06,7810.0,547.9135,548.0026,547.2108,547.3692,7810.0
2021-08-31 11:20:00,552.88,553.25,552.74,552.9,3768.0,547.191,547.5572,547.0525,547.2108,3768.0
2021-08-31 11:30:00,553.23,553.39,552.34,552.47,3908.0,547.5374,547.6958,546.6566,546.7852,3908.0
2021-08-31 11:40:00,552.48,552.48,551.07,551.51,15224.0,546.7951,546.7951,545.3997,545.8351,15224.0
2021-08-31 11:50:00,551.62,551.72,550.45,550.45,9800.0,545.944,546.043,544.786,544.786,9800.0
2021-08-31 12:00:00,550.57,550.6,550.13,550.37,4335.0,544.9048,544.9345,544.4693,544.7069,4335.0
2021-08-31 12:10:00,550.12,550.13,548.8,548.89,6745.0,544.4594,544.4693,543.153,543.2421,6745.0
2021-08-31 12:20:00,548.72,549.86,548.61,549.37,13047.0,543.0738,544.2021,542.965,543.7171,13047.0
2021-08-31 12:30:00,549.12,550.98,548.9,550.55,26453.0,543.4697,545.3106,543.252,544.885,26453.0
2021-08-31 12:40:00,550.76,550.99,549.9,550.11,6981.0,545.0928,545.3205,544.2417,544.4495,6981.0
2021-08-31 12:50:00,550.07,550.56,549.97,550.56,6596.0,544.4099,544.8949,544.311,544.8949,6596.0
2021-08-31 13:00:00,550.65,550.7,549.89,550.52,4623.0,544.984,545.0335,544.2318,544.8553,4623.0
2021-08-31 13:10:00,550.44,550.66,550.27,550.59,2084.0,544.7761,544.9939,544.6079,544.9246,2084.0
2021-08-31 13:20:00,550.48,550.64,549.78,550.15,5838.0,544.8157,544.9741,544.1229,544.4891,5838.0
2021-08-31 13:30:00,550.05,550.12,549.55,549.92,6700.0,544.3901,544.4594,543.8953,544.2615,6700.0
2021-08-31 13:40:00,550.04,550.26,549.93,549.98,3557.0,544.3803,544.598,544.2714,544.3209,3557.0
2021-08-31 13:50:00,550.16,551.4,550.16,551.14,20732.0,544.499,545.7263,544.499,545.4689,20732.0
2021-08-31 14:00:00,551.1,551.38,550.95,551.0,6349.0,545.4293,545.7065,545.2809,545.3304,6349.0
2021-08-31 14:10:00,551.01,551.23,550.56,550.76,34285.0,545.3403,545.558,544.8949,545.0928,34285.0
2021-08-31 14:20:00,550.83,551.45,550.62,550.81,12358.0,545.1621,545.7757,544.9543,545.1423,12358.0
2021-08-31 14:30:00,550.7,551.88,550.7,551.77,12636.0,545.0335,546.2013,545.0335,546.0924,12636.0
2021-08-31 14:40:00,551.78,552.04,551.47,551.79,8480.0,546.1023,546.3597,545.7955,546.1122,8480.0
2021-08-31 14:50:00,551.81,552.22,551.02,551.55,5177.0,546.132,546.5378,545.3502,545.8747,5177.0
2021-08-31 15:00:00,551.46,551.91,551.3,551.7,4862.0,545.7856,546.231,545.6273,546.0232,4862.0
2021-08-31 15:10:00,551.71,551.92,551.51,551.8,6445.0,546.0331,546.2409,545.8351,546.1221,6445.0
2021-08-31 15:20:00,551.87,552.42,551.75,552.11,8841.0,546.1914,546.7358,546.0727,546.429,8841.0
2021-08-31 15:30:00,552.32,553.68,552.14,553.38,17777.0,546.6368,547.9828,546.4586,547.6859,17777.0
2021-08-31 15:40:00,553.37,554.14,552.93,553.87,17394.0,547.676,548.4381,547.2405,548.1708,17394.0
2021-08-31 15:50:00,553.63,555.48,553.6,555.13,98174.0,547.9333,549.7643,547.9036,549.4179,98174.0
2021-09-01 09:30:00,552.78,555.51,551.9,555.25,51764.0,547.0921,549.794,546.2211,549.5366,51764.0
2021-09-01 09:40:00,555.24,557.38,555.21,556.78,8181.0,549.5267,551.6447,549.4971,551.0509,8181.0
2021-09-01 09:50:00,556.43,557.99,556.35,557.01,10871.0,550.7045,552.2484,550.6253,551.2785,10871.0
2021-09-01 10:00:00,556.74,558.7,556.36,558.64,10842.0,551.0113,552.9511,550.6352,552.8918,10842.0
2021-09-01 10:10:00,558.54,559.28,557.91,559.28,6122.0,552.7928,553.5252,552.1693,553.5252,6122.0
2021-09-01 10:20:00,559.17,559.27,557.31,557.77,11300.0,553.4163,553.5153,551.5754,552.0307,11300.0
2021-09-01 10:30:00,557.42,558.34,556.74,558.15,12800.0,551.6843,552.5948,551.0113,552.4068,12800.0
2021-09-01 10:40:00,558.15,558.37,557.52,557.88,7563.0,552.4068,552.6245,551.7833,552.1396,7563.0
2021-09-01 10:50:00,557.89,557.98,557.29,557.98,6413.0,552.1495,552.2386,551.5557,552.2386,6413.0
2021-09-01 11:00:00,558.21,558.57,557.75,558.39,6138.0,552.4662,552.8225,552.0109,552.6443,6138.0
2021-09-01 11:10:00,558.63,559.47,557.6,558.27,9643.0,552.8819,553.7132,551.8625,552.5256,9643.0
2021-09-01 11:20:00,558.68,559.3,558.19,559.3,23672.0,552.9313,553.545,552.4464,553.545,23672.0
2021-09-01 11:30:00,559.51,560.55,559.51,560.31,11040.0,553.7528,554.7821,553.7528,554.5446,11040.0
2021-09-01 11:40:00,560.3,560.82,559.99,560.2,7432.0,554.5347,555.0493,554.2279,554.4357,7432.0
2021-09-01 11:50:00,560.36,560.52,559.8,560.17,8244.0,554.5941,554.7524,554.0398,554.406,8244.0
2021-09-01 12:00:00,560.31,560.31,559.06,559.06,7500.0,554.5446,554.5446,553.3074,553.3074,7500.0
2021-09-01 12:10:00,559.21,559.49,558.34,558.36,5167.0,553.4559,553.733,552.5948,552.6146,5167.0
2021-09-01 12:20:00,558.11,558.5,557.45,558.44,6739.0,552.3672,552.7532,551.714,552.6938,6739.0
2021-09-01 12:30:00,558.36,559.25,558.29,559.16,6006.0,552.6146,553.4955,552.5454,553.4064,6006.0
2021-09-01 12:40:00,559.22,559.68,558.82,559.31,4689.0,553.4658,553.9211,553.0699,553.5549,4689.0
2021-09-01 12:50:00,559.58,560.47,559.53,560.32,8705.0,553.8221,554.7029,553.7726,554.5545,8705.0
2021-09-01 13:00:00,560.46,560.93,560.2,560.93,9670.0,554.693,555.1582,554.4357,555.1582,9670.0
2021-09-01 13:10:00,560.73,560.86,559.94,560.86,7453.0,554.9603,555.0889,554.1784,555.0889,7453.0
2021-09-01 13:20:00,560.87,561.32,560.61,561.1,4020.0,555.0988,555.5442,554.8415,555.3264,4020.0
2021-09-01 13:30:00,561.37,561.56,561.01,561.56,12108.0,555.5937,555.7817,555.2374,555.7817,12108.0
2021-09-01 13:40:00,561.68,561.9,561.12,561.35,5763.0,555.9005,556.1182,555.3462,555.5739,5763.0
2021-09-01 13:50:00,561.57,561.77,560.65,560.96,5308.0,555.7916,555.9896,554.8811,555.1879,5308.0
2021-09-01 14:00:00,561.28,561.49,560.99,561.34,5447.0,555.5046,555.7124,555.2176,555.564,5447.0
2021-09-01 14:10:00,561.48,562.32,561.35,562.29,7667.0,555.7025,556.5339,555.5739,556.5042,7667.0
2021-09-01 14:20:00,562.26,562.83,562.09,562.55,6441.0,556.4745,557.0386,556.3063,556.7615,6441.0
2021-09-01 14:30:00,562.77,562.77,561.99,562.11,7196.0,556.9793,556.9793,556.2073,556.3261,7196.0
2021-09-01 14:40:00,562.31,562.84,562.06,562.53,3372.0,556.524,557.0485,556.2766,556.7417,3372.0
2021-09-01 14:50:00,562.56,563.33,562.42,562.52,15188.0,556.7714,557.5335,556.6329,556.7318,15188.0
2021-09-01 15:00:00,562.34,562.44,561.94,562.32,6923.0,556.5537,556.6527,556.1578,556.5339,6923.0
2021-09-01 15:10:00,562.32,563.32,562.21,562.9,16125.0,556.5339,557.5236,556.425,557.1079,16125.0
2021-09-01 15:20:00,563.16,563.16,562.36,562.36,8765.0,557.3652,557.3652,556.5735,556.5735,8765.0
2021-09-01 15:30:00,562.47,562.54,561.42,561.57,22008.0,556.6823,556.7516,555.6432,555.7916,22008.0
2021-09-01 15:40:00,561.7,561.9,560.72,560.72,18290.0,555.9203,556.1182,554.9504,554.9504,18290.0
2021-09-01 15:50:00,560.67,561.73,560.34,561.71,59968.0,554.9009,555.95,554.5743,555.9302,59968.0
2021-09-02 09:30:00,561.41,565.59,559.95,565.49,55835.0,555.6333,559.7702,554.1883,559.6713,55835.0
2021-09-02 09:40:00,565.64,567.63,565.46,567.63,17896.0,559.8197,561.7893,559.6416,561.7893,17896.0
2021-09-02 09:50:00,567.64,568.55,567.04,568.5,15552.0,561.7992,562.6998,561.2053,562.6503,15552.0
2021-09-02 10:00:00,568.29,569.54,567.53,569.51,15064.0,562.4425,563.6796,561.6903,563.6499,15064.0
2021-09-02 10:10:00,569.87,571.68,569.82,571.08,19836.0,564.0062,565.7976,563.9567,565.2038,19836.0
2021-09-02 10:20:00,571.01,571.16,570.01,570.01,13791.0,565.1345,565.2829,564.1448,564.1448,13791.0
2021-09-02 10:30:00,569.59,569.59,567.53,568.52,10168.0,563.7291,563.7291,561.6903,562.6701,10168.0
2021-09-02 10:40:00,568.3,568.58,563.42,564.23,16453.0,562.4524,562.7295,557.6226,558.4242,16453.0
2021-09-02 10:50:00,564.26,564.29,563.14,563.6,10729.0,558.4539,558.4836,557.3455,557.8007,10729.0
2021-09-02 11:00:00,563.58,564.26,563.02,563.02,9700.0,557.7809,558.4539,557.2267,557.2267,9700.0
2021-09-02 11:10:00,563.01,565.51,563.01,565.37,7828.0,557.2168,559.6911,557.2168,559.5525,7828.0
2021-09-02 11:20:00,565.44,565.56,563.46,564.04,10109.0,559.6218,559.7406,557.6622,558.2362,10109.0
2021-09-02 11:30:00,563.74,564.02,563.27,563.27,8740.0,557.9393,558.2164,557.4741,557.4741,8740.0
2021-09-02 11:40:00,563.44,563.6,562.16,562.8,9765.0,557.6424,557.8007,556.3755,557.009,9765.0
2021-09-02 11:50:00,562.78,563.49,562.39,562.6,5766.0,556.9892,557.6919,556.6032,556.811,5766.0
2021-09-02 12:00:00,562.49,563.08,562.0,562.77,5278.0,556.7021,557.2861,556.2172,556.9793,5278.0
2021-09-02 12:10:00,562.89,563.19,562.68,562.68,6331.0,557.098,557.3949,556.8902,556.8902,6331.0
2021-09-02 12:20:00,562.6,563.09,562.59,562.99,10996.0,556.811,557.296,556.8011,557.197,10996.0
2021-09-02 12:30:00,562.97,563.09,562.34,562.43,41009.0,557.1772,557.296,556.5537,556.6428,41009.0
2021-09-02 12:40:00,562.67,563.52,562.58,563.38,5252.0,556.8803,557.7215,556.7912,557.583,5252.0
2021-09-02 12:50:00,563.46,564.3,563.41,564.03,3590.0,557.6622,558.4935,557.6127,558.2263,3590.0
2021-09-02 13:00:00,564.08,564.86,564.07,564.31,4142.0,558.2758,559.0478,558.2659,558.5034,4142.0
2021-09-02 13:10:00,564.43,564.84,564.34,564.34,9570.0,558.6222,559.028,558.5331,558.5331,9570.0
2021-09-02 13:20:00,564.33,565.21,564.01,565.06,6547.0,558.5232,559.3942,558.2065,559.2457,6547.0
2021-09-02 13:30:00,565.17,565.45,564.64,564.83,8100.0,559.3546,559.6317,558.83,559.0181,8100.0
2021-09-02 13:40:00,564.68,564.74,563.41,563.51,9210.0,558.8696,558.929,557.6127,557.7116,9210.0
2021-09-02 13:50:00,563.46,563.65,562.78,563.22,6043.0,557.6622,557.8502,556.9892,557.4246,6043.0
2021-09-02 14:00:00,563.38,564.16,563.16,564.16,9730.0,557.583,558.355,557.3652,558.355,9730.0
2021-09-02 14:10:00,563.99,564.73,563.82,564.73,11501.0,558.1867,558.9191,558.0185,558.9191,11501.0
2021-09-02 14:20:00,564.7,565.11,564.53,564.87,4788.0,558.8894,559.2952,558.7212,559.0577,4788.0
2021-09-02 14:30:00,564.9,565.22,564.8,565.02,9716.0,559.0873,559.4041,558.9884,559.2061,9716.0
2021-09-02 14:40:00,565.0,565.11,564.83,564.93,7518.0,559.1863,559.2952,559.0181,559.117,7518.0
2021-09-02 14:50:00,564.99,565.05,563.81,564.5,16353.0,559.1764,559.2358,558.0086,558.6915,16353.0
2021-09-02 15:00:00,564.44,564.6,563.43,563.43,9143.0,558.6321,558.7904,557.6325,557.6325,9143.0
2021-09-02 15:10:00,563.39,563.9,563.05,563.79,6457.0,557.5929,558.0976,557.2564,557.9888,6457.0
2021-09-02 15:20:00,563.68,563.84,563.44,563.53,6400.0,557.8799,558.0383,557.6424,557.7314,6400.0
2021-09-02 15:30:00,563.54,564.41,563.37,563.39,10328.0,557.7413,558.6024,557.5731,557.5929,10328.0
2021-09-02 15:40:00,563.63,564.15,563.47,563.49,8955.0,557.8304,558.3451,557.6721,557.6919,8955.0
2021-09-02 15:50:00,563.6,565.49,563.6,565.49,51985.0,557.8007,559.6713,557.8007,559.6713,51985.0
2021-09-03 09:30:00,562.95,563.87,560.53,563.34,39010.0,557.1574,558.0679,554.7623,557.5434,39010.0
2021-09-03 09:40:00,563.09,563.98,561.91,562.44,7025.0,557.296,558.1768,556.1281,556.6527,7025.0
2021-09-03 09:50:00,562.63,564.41,562.52,564.41,10950.0,556.8407,558.6024,556.7318,558.6024,10950.0
2021-09-03 10:00:00,564.14,566.54,564.14,564.77,21928.0,558.3352,560.7105,558.3352,558.9587,21928.0
2021-09-03 10:10:00,564.61,564.73,563.49,564.18,4132.0,558.8003,558.9191,557.6919,558.3748,4132.0
2021-09-03 10:20:00,564.18,565.01,564.1,564.74,3165.0,558.3748,559.1962,558.2956,558.929,3165.0
2021-09-03 10:30:00,564.48,564.86,564.24,564.38,3367.0,558.6717,559.0478,558.4341,558.5727,3367.0
2021-09-03 10:40:00,564.2,565.52,563.71,565.29,6073.0,558.3945,559.701,557.9096,559.4733,6073.0
2021-09-03 10:50:00,565.15,565.31,564.29,564.51,7198.0,559.3348,559.4931,558.4836,558.7014,7198.0
2021-09-03 11:00:00,564.29,565.02,563.75,565.0,4081.0,558.4836,559.2061,557.9492,559.1863,4081.0
2021-09-03 11:10:00,565.09,565.76,564.77,564.94,8438.0,559.2754,559.9385,558.9587,559.1269,8438.0
2021-09-03 11:20:00,565.03,566.39,564.85,566.16,5700.0,559.216,560.562,559.0379,560.3344,5700.0
2021-09-03 11:30:00,566.13,567.22,566.11,566.4,7708.0,560.3047,561.3835,560.2849,560.5719,7708.0
2021-09-03 11:40:00,566.42,566.65,565.69,565.74,3401.0,560.5917,560.8193,559.8692,559.9187,3401.0
2021-09-03 11:50:00,565.75,566.0,565.44,565.44,4675.0,559.9286,560.176,559.6218,559.6218,4675.0
2021-09-03 12:00:00,565.28,566.21,565.28,566.21,4812.0,559.4634,560.3839,559.4634,560.3839,4812.0
2021-09-03 12:10:00,566.34,566.86,566.34,566.68,4553.0,560.5125,561.0272,560.5125,560.849,4553.0
2021-09-03 12:20:00,566.81,566.92,566.55,566.78,5974.0,560.9777,561.0866,560.7204,560.948,5974.0
2021-09-03 12:30:00,566.96,566.96,566.54,566.79,3079.0,561.1261,561.1261,560.7105,560.9579,3079.0
2021-09-03 12:40:00,566.83,566.86,565.84,565.93,4971.0,560.9975,561.0272,560.0177,560.1067,4971.0
2021-09-03 12:50:00,566.05,566.71,566.05,566.35,8337.0,560.2255,560.8787,560.2255,560.5224,8337.0
2021-09-03 13:00:00,566.46,566.59,566.18,566.39,4695.0,560.6313,560.76,560.3542,560.562,4695.0
2021-09-03 13:10:00,566.46,566.5,565.96,566.28,5099.0,560.6313,560.6709,560.1364,560.4531,5099.0
2021-09-03 13:20:00,566.33,566.89,566.04,566.85,14789.0,560.5026,561.0569,560.2156,561.0173,14789.0
2021-09-03 13:30:00,566.99,567.25,566.93,566.95,3661.0,561.1558,561.4132,561.0965,561.1163,3661.0
2021-09-03 13:40:00,567.0,567.82,567.0,567.23,4093.0,561.1657,561.9773,561.1657,561.3934,4093.0
2021-09-03 13:50:00,567.46,567.47,566.92,567.37,5099.0,561.621,561.6309,561.0866,561.5319,5099.0
2021-09-03 14:00:00,567.22,567.49,566.98,567.24,3045.0,561.3835,561.6507,561.1459,561.4033,3045.0
2021-09-03 14:10:00,567.32,567.79,567.32,567.65,4610.0,561.4824,561.9476,561.4824,561.809,4610.0
2021-09-03 14:20:00,567.73,567.91,567.62,567.73,4283.0,561.8882,562.0664,561.7794,561.8882,4283.0
2021-09-03 14:30:00,567.7,567.87,567.56,567.56,4800.0,561.8585,562.0268,561.72,561.72,4800.0
2021-09-03 14:40:00,567.46,567.54,567.15,567.38,5307.0,561.621,561.7002,561.3142,561.5418,5307.0
2021-09-03 14:50:00,567.49,567.64,567.29,567.34,3704.0,561.6507,561.7992,561.4528,561.5022,3704.0
2021-09-03 15:00:00,567.38,568.11,567.29,567.92,7063.0,561.5418,562.2643,561.4528,562.0763,7063.0
2021-09-03 15:10:00,567.94,568.19,567.04,567.25,7529.0,562.0961,562.3435,561.2053,561.4132,7529.0
2021-09-03 15:20:00,567.37,567.6,567.06,567.52,9979.0,561.5319,561.7596,561.2251,561.6804,9979.0
2021-09-03 15:30:00,567.51,568.8,567.51,568.1,11981.0,561.6705,562.9472,561.6705,562.2544,11981.0
2021-09-03 15:40:00,568.14,568.33,567.02,567.45,14686.0,562.294,562.4821,561.1855,561.6111,14686.0
2021-09-03 15:50:00,567.45,568.35,566.91,567.97,37708.0,561.6111,562.5018,561.0767,562.1258,37708.0
2021-09-07 09:30:00,568.0,568.62,563.36,564.25,36597.0,562.1554,562.7691,557.5632,558.444,36597.0
2021-09-07 09:40:00,563.39,563.39,560.54,561.43,21510.0,557.5929,557.5929,554.7722,555.6531,21510.0
2021-09-07 09:50:00,561.57,561.57,559.78,560.79,41289.0,555.7916,555.7916,554.02,555.0196,41289.0
2021-09-07 10:00:00,560.77,561.36,560.0,560.54,24792.0,554.9998,555.5838,554.2378,554.7722,24792.0
2021-09-07 10:10:00,560.67,560.8,558.45,559.6,10550.0,554.9009,555.0295,552.7037,553.8419,10550.0
2021-09-07 10:20:00,559.53,560.89,559.24,560.73,6130.0,553.7726,555.1186,553.4856,554.9603,6130.0
2021-09-07 10:30:00,560.87,563.89,560.69,563.1,13193.0,555.0988,558.0877,554.9207,557.3059,13193.0
2021-09-07 10:40:00,563.09,563.83,562.77,563.68,8934.0,557.296,558.0284,556.9793,557.8799,8934.0
2021-09-07 10:50:00,563.82,563.82,562.32,563.01,7472.0,558.0185,558.0185,556.5339,557.2168,7472.0
2021-09-07 11:00:00,562.92,562.92,562.13,562.58,4548.0,557.1277,557.1277,556.3458,556.7912,4548.0
2021-09-07 11:10:00,562.92,563.35,562.57,563.0,6619.0,557.1277,557.5533,556.7813,557.2069,6619.0
2021-09-07 11:20:00,563.3,563.51,562.66,562.66,5017.0,557.5038,557.7116,556.8704,556.8704,5017.0
2021-09-07 11:30:00,562.73,563.34,562.54,563.18,3335.0,556.9397,557.5434,556.7516,557.385,3335.0
2021-09-07 11:40:00,563.04,563.54,562.86,563.53,4736.0,557.2465,557.7413,557.0683,557.7314,4736.0
2021-09-07 11:50:00,563.53,564.76,563.53,564.31,4408.0,557.7314,558.9488,557.7314,558.5034,4408.0
2021-09-07 12:00:00,564.4,565.29,564.4,565.29,2448.0,558.5925,559.4733,558.5925,559.4733,2448.0
2021-09-07 12:10:00,565.06,565.35,564.74,565.28,2543.0,559.2457,559.5327,558.929,559.4634,2543.0
2021-09-07 12:20:00,565.39,565.39,564.36,564.7,3820.0,559.5723,559.5723,558.5529,558.8894,3820.0
2021-09-07 12:30:00,564.7,565.11,564.48,564.63,5994.0,558.8894,559.2952,558.6717,558.8201,5994.0
2021-09-07 12:40:00,564.7,564.85,564.26,564.65,3400.0,558.8894,559.0379,558.4539,558.8399,3400.0
2021-09-07 12:50:00,564.78,565.43,564.59,565.32,4869.0,558.9686,559.6119,558.7805,559.503,4869.0
2021-09-07 13:00:00,565.34,566.32,565.34,565.46,16675.0,559.5228,560.4927,559.5228,559.6416,16675.0
2021-09-07 13:10:00,565.52,566.11,565.52,566.11,3901.0,559.701,560.2849,559.701,560.2849,3901.0
2021-09-07 13:20:00,565.93,565.93,565.38,565.65,3580.0,560.1067,560.1067,559.5624,559.8296,3580.0
2021-09-07 13:30:00,565.65,566.16,565.65,565.92,4338.0,559.8296,560.3344,559.8296,560.0969,4338.0
2021-09-07 13:40:00,565.7,565.91,565.13,565.13,6155.0,559.8791,560.087,559.315,559.315,6155.0
2021-09-07 13:50:00,565.12,566.21,565.12,565.86,8391.0,559.3051,560.3839,559.3051,560.0375,8391.0
2021-09-07 14:00:00,565.86,566.54,565.85,566.54,4225.0,560.0375,560.7105,560.0276,560.7105,4225.0
2021-09-07 14:10:00,566.48,567.25,566.48,566.83,9160.0,560.6511,561.4132,560.6511,560.9975,9160.0
2021-09-07 14:20:00,566.67,566.76,566.23,566.62,6612.0,560.8391,560.9282,560.4037,560.7896,6612.0
2021-09-07 14:30:00,566.48,566.81,566.14,566.34,11430.0,560.6511,560.9777,560.3146,560.5125,11430.0
2021-09-07 14:40:00,566.42,566.71,566.33,566.48,5312.0,560.5917,560.8787,560.5026,560.6511,5312.0
2021-09-07 14:50:00,566.51,567.49,566.46,567.49,10435.0,560.6808,561.6507,560.6313,561.6507,10435.0
2021-09-07 15:00:00,567.4,567.7,567.01,567.67,5280.0,561.5616,561.8585,561.1756,561.8288,5280.0
2021-09-07 15:10:00,567.87,568.61,567.77,568.6,16300.0,562.0268,562.7592,561.9278,562.7493,16300.0
2021-09-07 15:20:00,568.53,568.64,567.96,568.29,11568.0,562.68,562.7889,562.1159,562.4425,11568.0
2021-09-07 15:30:00,568.27,568.65,568.19,568.56,11751.0,562.4227,562.7988,562.3435,562.7097,11751.0
2021-09-07 15:40:00,568.41,568.64,567.89,568.18,12708.0,562.5612,562.7889,562.0466,562.3336,12708.0
2021-09-07 15:50:00,567.98,569.45,567.98,569.17,59066.0,562.1357,563.5905,562.1357,563.3134,59066.0
2021-09-08 09:30:00,568.8,570.0,566.18,569.03,28419.0,562.9472,564.1349,560.3542,563.1748,28419.0
2021-09-08 09:40:00,569.04,569.76,567.57,568.3,27152.0,563.1847,563.8973,561.7299,562.4524,27152.0
2021-09-08 09:50:00,568.74,569.78,568.31,569.78,5032.0,562.8878,563.9171,562.4623,563.9171,5032.0
2021-09-08 10:00:00,570.02,573.27,569.32,572.74,9626.0,564.1547,567.3712,563.4619,566.8467,9626.0
2021-09-08 10:10:00,572.3,572.66,570.4,570.5,6745.0,566.4112,566.7675,564.5308,564.6297,6745.0
2021-09-08 10:20:00,570.89,571.07,569.87,570.5,4443.0,565.0157,565.1939,564.0062,564.6297,4443.0
2021-09-08 10:30:00,570.85,570.92,568.58,570.18,8797.0,564.9761,565.0454,562.7295,564.313,8797.0
2021-09-08 10:40:00,569.9,569.9,568.56,569.56,7133.0,564.0359,564.0359,562.7097,563.6994,7133.0
2021-09-08 10:50:00,568.97,570.37,568.97,570.25,10511.0,563.1155,564.5011,563.1155,564.3823,10511.0
2021-09-08 11:00:00,569.95,570.95,568.86,569.75,7860.0,564.0854,565.0751,563.0066,563.8874,7860.0
2021-09-08 11:10:00,569.59,570.63,569.37,570.24,7007.0,563.7291,564.7584,563.5114,564.3724,7007.0
2021-09-08 11:20:00,569.82,571.79,569.82,569.93,11539.0,563.9567,565.9064,563.9567,564.0656,11539.0
2021-09-08 11:30:00,570.04,570.65,569.86,569.86,3711.0,564.1745,564.7782,563.9963,563.9963,3711.0
2021-09-08 11:40:00,569.44,570.11,569.13,569.67,5822.0,563.5806,564.2437,563.2738,563.8083,5822.0
2021-09-08 11:50:00,569.6,570.0,569.38,569.62,6438.0,563.739,564.1349,563.5212,563.7588,6438.0
2021-09-08 12:00:00,569.54,570.15,569.35,570.14,4862.0,563.6796,564.2833,563.4916,564.2734,4862.0
2021-09-08 12:10:00,570.15,570.73,569.74,569.81,3233.0,564.2833,564.8574,563.8775,563.9468,3233.0
2021-09-08 12:20:00,569.84,571.02,569.8,570.74,4589.0,563.9765,565.1444,563.9369,564.8673,4589.0
2021-09-08 12:30:00,570.61,570.87,570.24,570.25,3881.0,564.7386,564.9959,564.3724,564.3823,3881.0
2021-09-08 12:40:00,570.31,571.29,570.3,571.29,4042.0,564.4417,565.4116,564.4318,565.4116,4042.0
2021-09-08 12:50:00,571.07,571.37,570.72,571.19,4269.0,565.1939,565.4908,564.8475,565.3126,4269.0
2021-09-08 13:00:00,571.19,572.04,571.18,571.86,10166.0,565.3126,566.1539,565.3027,565.9757,10166.0
2021-09-08 13:10:00,571.89,572.53,571.89,572.44,3828.0,566.0054,566.6388,566.0054,566.5498,3828.0
2021-09-08 13:20:00,572.48,573.27,572.14,573.27,9680.0,566.5893,567.3712,566.2528,567.3712,9680.0
2021-09-08 13:30:00,573.22,573.23,572.55,572.95,6587.0,567.3217,567.3316,566.6586,567.0545,6587.0
2021-09-08 13:40:00,572.97,573.21,572.7,572.7,8447.0,567.0743,567.3118,566.8071,566.8071,8447.0
2021-09-08 13:50:00,572.64,572.64,571.69,571.69,7995.0,566.7477,566.7477,565.8075,565.8075,7995.0
2021-09-08 14:00:00,571.78,572.85,571.52,571.92,8204.0,565.8966,566.9555,565.6392,566.0351,8204.0
2021-09-08 14:10:00,572.04,572.98,571.95,572.5,22538.0,566.1539,567.0842,566.0648,566.6091,22538.0
2021-09-08 14:20:00,572.57,572.72,572.13,572.25,5760.0,566.6784,566.8269,566.243,566.3617,5760.0
2021-09-08 14:30:00,572.17,572.63,571.7,571.71,8485.0,566.2825,566.7378,565.8174,565.8273,8485.0
2021-09-08 14:40:00,571.52,572.05,571.33,572.04,3756.0,565.6392,566.1638,565.4512,566.1539,3756.0
2021-09-08 14:50:00,571.91,572.49,571.79,571.82,8267.0,566.0252,566.5992,565.9064,565.9361,8267.0
2021-09-08 15:00:00,572.06,572.61,571.91,572.61,3329.0,566.1737,566.718,566.0252,566.718,3329.0
2021-09-08 15:10:00,572.7,572.8,572.35,572.49,6204.0,566.8071,566.9061,566.4607,566.5992,6204.0
2021-09-08 15:20:00,572.28,572.47,572.0,572.18,14758.0,566.3914,566.5795,566.1143,566.2924,14758.0
2021-09-08 15:30:00,572.11,572.23,570.7,570.81,13654.0,566.2232,566.3419,564.8277,564.9365,13654.0
2021-09-08 15:40:00,570.91,571.89,570.64,571.88,17035.0,565.0355,566.0054,564.7683,565.9955,17035.0
2021-09-08 15:50:00,571.99,572.88,571.47,572.87,46682.0,566.1044,566.9852,565.5897,566.9753,46682.0
2021-09-09 09:30:00,573.93,575.63,572.32,575.16,37772.0,568.0244,569.7069,566.431,569.2418,37772.0
2021-09-09 09:40:00,575.37,575.37,573.67,574.09,11797.0,569.4496,569.4496,567.7671,568.1828,11797.0
2021-09-09 09:50:00,574.06,574.1,571.52,572.03,10320.0,568.1531,568.1927,565.6392,566.144,10320.0
2021-09-09 10:00:00,571.96,572.93,570.92,571.25,18252.0,566.0747,567.0347,565.0454,565.372,18252.0
2021-09-09 10:10:00,571.44,571.85,569.77,569.88,6656.0,565.5601,565.9658,563.9072,564.0161,6656.0
2021-09-09 10:20:00,570.14,571.9,569.64,571.83,9903.0,564.2734,566.0153,563.7786,565.946,9903.0
2021-09-09 10:30:00,571.98,572.31,570.62,571.11,8377.0,566.0945,566.4211,564.7485,565.2334,8377.0
2021-09-09 10:40:00,571.12,571.29,570.12,570.45,9301.0,565.2433,565.4116,564.2536,564.5802,9301.0
2021-09-09 10:50:00,570.6,570.91,570.0,570.6,9744.0,564.7287,565.0355,564.1349,564.7287,9744.0
2021-09-09 11:00:00,570.74,570.74,568.4,568.4,11338.0,564.8673,564.8673,562.5513,562.5513,11338.0
2021-09-09 11:10:00,568.4,568.7,567.22,568.3,12908.0,562.5513,562.8482,561.3835,562.4524,12908.0
2021-09-09 11:20:00,568.2,569.19,568.04,568.8,7205.0,562.3534,563.3332,562.195,562.9472,7205.0
2021-09-09 11:30:00,568.82,569.37,568.54,568.92,11087.0,562.967,563.5114,562.6899,563.066,11087.0
2021-09-09 11:40:00,568.76,569.03,568.42,568.74,6471.0,562.9076,563.1748,562.5711,562.8878,6471.0
2021-09-09 11:50:00,568.86,568.86,568.27,568.41,4427.0,563.0066,563.0066,562.4227,562.5612,4427.0
2021-09-09 12:00:00,568.33,568.47,567.37,567.68,5114.0,562.4821,562.6206,561.5319,561.8387,5114.0
2021-09-09 12:10:00,567.68,568.01,567.33,567.73,3160.0,561.8387,562.1653,561.4923,561.8882,3160.0
2021-09-09 12:20:00,567.92,568.05,567.58,567.69,7755.0,562.0763,562.2049,561.7398,561.8486,7755.0
2021-09-09 12:30:00,567.74,568.65,567.69,568.6,8117.0,561.8981,562.7988,561.8486,562.7493,8117.0
2021-09-09 12:40:00,568.59,568.87,568.23,568.8,4753.0,562.7394,563.0165,562.3831,562.9472,4753.0
2021-09-09 12:50:00,568.87,568.95,568.3,568.37,5067.0,563.0165,563.0957,562.4524,562.5216,5067.0
2021-09-09 13:00:00,568.52,568.75,568.23,568.49,2767.0,562.6701,562.8977,562.3831,562.6404,2767.0
2021-09-09 13:10:00,568.43,568.88,568.16,568.58,4253.0,562.581,563.0264,562.3138,562.7295,4253.0
2021-09-09 13:20:00,568.7,568.7,567.5,568.43,3711.0,562.8482,562.8482,561.6606,562.581,3711.0
2021-09-09 13:30:00,568.12,568.12,567.15,567.48,5738.0,562.2742,562.2742,561.3142,561.6408,5738.0
2021-09-09 13:40:00,567.45,567.82,567.05,567.82,11681.0,561.6111,561.9773,561.2152,561.9773,11681.0
2021-09-09 13:50:00,567.82,567.99,567.21,567.53,4108.0,561.9773,562.1456,561.3736,561.6903,4108.0
2021-09-09 14:00:00,567.34,568.18,567.09,568.18,6658.0,561.5022,562.3336,561.2548,562.3336,6658.0
2021-09-09 14:10:00,568.22,568.64,568.0,568.11,6731.0,562.3732,562.7889,562.1554,562.2643,6731.0
2021-09-09 14:20:00,568.09,568.65,567.51,568.65,13800.0,562.2445,562.7988,561.6705,562.7988,13800.0
2021-09-09 14:30:00,568.4,568.7,568.09,568.7,9031.0,562.5513,562.8482,562.2445,562.8482,9031.0
2021-09-09 14:40:00,568.59,569.98,568.3,569.85,13065.0,562.7394,564.1151,562.4524,563.9864,13065.0
2021-09-09 14:50:00,569.95,570.27,569.68,570.07,6756.0,564.0854,564.4021,563.8182,564.2041,6756.0
2021-09-09 15:00:00,569.94,570.18,568.93,568.94,14031.0,564.0755,564.313,563.0759,563.0858,14031.0
2021-09-09 15:10:00,568.99,569.43,568.68,568.88,8379.0,563.1353,563.5707,562.8285,563.0264,8379.0
2021-09-09 15:20:00,568.93,569.35,568.93,569.13,6364.0,563.0759,563.4916,563.0759,563.2738,6364.0
2021-09-09 15:30:00,568.76,569.48,568.61,569.22,11170.0,562.9076,563.6202,562.7592,563.3629,11170.0
2021-09-09 15:40:00,569.07,569.18,568.39,568.66,28517.0,563.2144,563.3233,562.5414,562.8087,28517.0
2021-09-09 15:50:00,568.58,569.45,568.49,568.78,47103.0,562.7295,563.5905,562.6404,562.9274,47103.0
2021-09-10 09:30:00,571.58,573.87,571.27,572.2,38181.0,565.6986,567.965,565.3918,566.3122,38181.0
2021-09-10 09:40:00,572.3,572.3,570.19,571.09,11776.0,566.4112,566.4112,564.3229,565.2137,11776.0
2021-09-10 09:50:00,570.76,572.21,569.84,571.88,40258.0,564.887,566.3221,563.9765,565.9955,40258.0
2021-09-10 10:00:00,571.73,572.31,570.67,572.12,18939.0,565.8471,566.4211,564.798,566.2331,18939.0
2021-09-10 10:10:00,572.09,573.0,571.06,572.97,9446.0,566.2034,567.104,565.184,567.0743,9446.0
2021-09-10 10:20:00,573.03,574.54,572.79,572.79,13846.0,567.1337,568.6282,566.8962,566.8962,13846.0
2021-09-10 10:30:00,572.6,572.74,570.95,570.95,16192.0,566.7081,566.8467,565.0751,565.0751,16192.0
2021-09-10 10:40:00,570.87,570.89,569.28,570.51,21717.0,564.9959,565.0157,563.4223,564.6396,21717.0
2021-09-10 10:50:00,570.24,570.91,569.45,569.5,5561.0,564.3724,565.0355,563.5905,563.64,5561.0
2021-09-10 11:00:00,569.33,571.21,569.2,570.74,15101.0,563.4718,565.3324,563.3431,564.8673,15101.0
2021-09-10 11:10:00,570.82,572.02,570.82,571.59,7261.0,564.9464,566.1341,564.9464,565.7085,7261.0
2021-09-10 11:20:00,571.74,572.02,571.27,571.45,5378.0,565.857,566.1341,565.3918,565.5699,5378.0
2021-09-10 11:30:00,571.32,572.17,571.1,571.99,9353.0,565.4413,566.2825,565.2235,566.1044,9353.0
2021-09-10 11:40:00,572.0,572.99,571.53,572.27,10926.0,566.1143,567.0941,565.6491,566.3815,10926.0
2021-09-10 11:50:00,572.5,573.0,572.35,573.0,6314.0,566.6091,567.104,566.4607,567.104,6314.0
2021-09-10 12:00:00,572.78,573.55,572.46,573.53,11730.0,566.8863,567.6483,566.5696,567.6285,11730.0
2021-09-10 12:10:00,573.6,574.52,573.58,574.35,15619.0,567.6978,568.6084,567.678,568.4401,15619.0
2021-09-10 12:20:00,574.35,575.47,574.13,574.13,23352.0,568.4401,569.5486,568.2224,568.2224,23352.0
2021-09-10 12:30:00,574.3,575.63,574.29,575.07,11141.0,568.3906,569.7069,568.3807,569.1527,11141.0
2021-09-10 12:40:00,574.99,575.23,574.87,574.88,5291.0,569.0735,569.3111,568.9548,568.9647,5291.0
2021-09-10 12:50:00,575.0,575.0,574.38,574.38,9115.0,569.0834,569.0834,568.4698,568.4698,9115.0
2021-09-10 13:00:00,574.45,574.46,573.33,573.96,9480.0,568.5391,568.549,567.4306,568.0541,9480.0
2021-09-10 13:10:00,573.91,574.08,573.55,574.0,2884.0,568.0046,568.1729,567.6483,568.0937,2884.0
2021-09-10 13:20:00,573.69,573.89,573.16,573.24,5561.0,567.7869,567.9848,567.2624,567.3415,5561.0
2021-09-10 13:30:00,573.23,573.69,573.23,573.31,18604.0,567.3316,567.7869,567.3316,567.4108,18604.0
2021-09-10 13:40:00,573.2,573.2,572.54,572.54,4943.0,567.3019,567.3019,566.6487,566.6487,4943.0
2021-09-10 13:50:00,572.54,572.7,571.56,571.66,11167.0,566.6487,566.8071,565.6788,565.7778,11167.0
2021-09-10 14:00:00,571.57,572.44,571.38,572.12,14114.0,565.6887,566.5498,565.5007,566.2331,14114.0
2021-09-10 14:10:00,572.03,572.39,571.84,571.84,4043.0,566.144,566.5003,565.9559,565.9559,4043.0
2021-09-10 14:20:00,571.75,572.35,571.61,572.09,4216.0,565.8669,566.4607,565.7283,566.2034,4216.0
2021-09-10 14:30:00,572.09,572.23,571.43,572.08,6938.0,566.2034,566.3419,565.5502,566.1935,6938.0
2021-09-10 14:40:00,572.12,572.38,571.92,572.36,2259.0,566.2331,566.4904,566.0351,566.4706,2259.0
2021-09-10 14:50:00,572.45,573.21,572.45,572.83,4869.0,566.5597,567.3118,566.5597,566.9357,4869.0
2021-09-10 15:00:00,572.87,572.9,572.11,572.28,14582.0,566.9753,567.005,566.2232,566.3914,14582.0
2021-09-10 15:10:00,572.28,573.11,572.19,573.0,9363.0,566.3914,567.2129,566.3023,567.104,9363.0
2021-09-10 15:20:00,572.73,573.01,572.3,572.64,14911.0,566.8368,567.1139,566.4112,566.7477,14911.0
2021-09-10 15:30:00,572.53,572.88,572.13,572.43,16632.0,566.6388,566.9852,566.243,566.5399,16632.0
2021-09-10 15:40:00,572.26,572.42,571.94,572.0,15190.0,566.3716,566.53,566.0549,566.1143,15190.0
2021-09-10 15:50:00,572.0,572.66,571.35,572.2,85368.0,566.1143,566.7675,565.471,566.3122,85368.0
2021-09-13 09:30:00,573.35,575.3,569.36,569.36,34207.0,567.4504,569.3803,563.5015,563.5015,34207.0
2021-09-13 09:40:00,569.08,569.34,564.13,564.45,27824.0,563.2243,563.4817,558.3253,558.642,27824.0
2021-09-13 09:50:00,564.54,564.78,560.79,561.66,14583.0,558.731,558.9686,555.0196,555.8807,14583.0
2021-09-13 10:00:00,562.0,562.0,559.31,561.16,15058.0,556.2172,556.2172,553.5549,555.3858,15058.0
2021-09-13 10:10:00,561.05,561.59,557.27,557.45,9831.0,555.277,555.8114,551.5359,551.714,9831.0
2021-09-13 10:20:00,557.85,557.85,553.09,554.84,33769.0,552.1099,552.1099,547.3989,549.1309,33769.0
2021-09-13 10:30:00,554.6,555.04,553.11,553.78,35638.0,548.8933,549.3288,547.4187,548.0818,35638.0
2021-09-13 10:40:00,553.7,555.28,552.32,554.2,25999.0,548.0026,549.5663,546.6368,548.4974,25999.0
2021-09-13 10:50:00,554.57,555.14,552.77,553.52,15895.0,548.8636,549.4278,547.0822,547.8244,15895.0
2021-09-13 11:00:00,553.5,554.3,552.5,552.79,17698.0,547.8046,548.5964,546.8149,547.102,17698.0
2021-09-13 11:10:00,552.6,553.18,551.93,552.63,12254.0,546.9139,547.4879,546.2508,546.9436,12254.0
2021-09-13 11:20:00,552.7,552.7,551.31,551.44,14769.0,547.0129,547.0129,545.6372,545.7658,14769.0
2021-09-13 11:30:00,551.62,552.19,549.25,549.63,22585.0,545.944,546.5081,543.5984,543.9745,22585.0
2021-09-13 11:40:00,549.52,550.96,549.17,549.9,17206.0,543.8656,545.2908,543.5192,544.2417,17206.0
2021-09-13 11:50:00,549.71,552.9,549.71,552.05,24900.0,544.0536,547.2108,544.0536,546.3696,24900.0
2021-09-13 12:00:00,552.31,555.75,552.06,555.51,24254.0,546.6269,550.0315,546.3795,549.794,24254.0
2021-09-13 12:10:00,555.44,557.37,555.23,557.25,20032.0,549.7247,551.6348,549.5168,551.5161,20032.0
2021-09-13 12:20:00,557.15,557.94,556.37,556.8,16524.0,551.4171,552.199,550.6451,551.0707,16524.0
2021-09-13 12:30:00,556.74,558.8,556.65,558.31,17160.0,551.0113,553.0501,550.9222,552.5652,17160.0
2021-09-13 12:40:00,558.29,559.39,558.12,559.03,5786.0,552.5454,553.634,552.3771,553.2777,5786.0
2021-09-13 12:50:00,559.03,560.0,558.33,559.74,9513.0,553.2777,554.2378,552.5849,553.9804,9513.0
2021-09-13 13:00:00,559.84,560.3,559.57,559.79,9475.0,554.0794,554.5347,553.8122,554.0299,9475.0
2021-09-13 13:10:00,559.96,560.11,559.42,559.56,2747.0,554.1982,554.3466,553.6637,553.8023,2747.0
2021-09-13 13:20:00,559.72,560.23,559.09,559.09,2700.0,553.9606,554.4654,553.3371,553.3371,2700.0
2021-09-13 13:30:00,559.04,559.24,558.63,559.24,3640.0,553.2876,553.4856,552.8819,553.4856,3640.0
2021-09-13 13:40:00,559.35,559.84,558.56,559.84,4234.0,553.5945,554.0794,552.8126,554.0794,4234.0
2021-09-13 13:50:00,559.68,559.68,558.71,559.11,4979.0,553.9211,553.9211,552.961,553.3569,4979.0
2021-09-13 14:00:00,559.5,559.6,558.51,558.74,3400.0,553.7429,553.8419,552.7631,552.9907,3400.0
2021-09-13 14:10:00,558.66,558.66,557.58,557.66,6539.0,552.9116,552.9116,551.8427,551.9218,6539.0
2021-09-13 14:20:00,557.99,558.08,556.61,556.61,6368.0,552.2484,552.3375,550.8826,550.8826,6368.0
2021-09-13 14:30:00,556.79,556.86,556.0,556.06,6683.0,551.0608,551.1301,550.2789,550.3383,6683.0
2021-09-13 14:40:00,556.3,556.96,556.3,556.68,5988.0,550.5758,551.229,550.5758,550.9519,5988.0
2021-09-13 14:50:00,556.46,556.46,555.57,555.94,5646.0,550.7342,550.7342,549.8533,550.2195,5646.0
2021-09-13 15:00:00,555.86,557.45,555.86,557.19,7109.0,550.1404,551.714,550.1404,551.4567,7109.0
2021-09-13 15:10:00,557.38,558.3,557.38,558.06,10351.0,551.6447,552.5553,551.6447,552.3177,10351.0
2021-09-13 15:20:00,558.09,558.64,557.94,558.61,6247.0,552.3474,552.8918,552.199,552.8621,6247.0
2021-09-13 15:30:00,558.57,558.61,557.44,557.76,11033.0,552.8225,552.8621,551.7041,552.0208,11033.0
2021-09-13 15:40:00,557.68,558.02,557.23,557.98,14540.0,551.9416,552.2781,551.4963,552.2386,14540.0
2021-09-13 15:50:00,557.79,559.99,557.57,559.12,59882.0,552.0505,554.2279,551.8328,553.3668,59882.0
2021-09-14 09:30:00,563.19,563.96,561.27,562.99,24885.0,557.6526,558.4151,555.7515,557.4546,24885.0
2021-09-14 09:40:00,562.19,565.03,561.5,562.0,5259.0,556.6625,559.4745,555.9792,556.4743,5259.0
2021-09-14 09:50:00,561.73,562.27,560.38,561.9,14458.0,556.207,556.7417,554.8703,556.3753,14458.0
2021-09-14 10:00:00,562.34,564.66,562.34,564.42,6563.0,556.811,559.1082,556.811,558.8705,6563.0
2021-09-14 10:10:00,564.51,565.09,562.51,562.9,6466.0,558.9596,559.5339,556.9793,557.3655,6466.0
2021-09-14 10:20:00,562.91,565.48,562.9,565.45,14005.0,557.3754,559.9201,557.3655,559.8904,14005.0
2021-09-14 10:30:00,565.37,565.58,563.98,564.23,12573.0,559.8112,560.0191,558.4349,558.6824,12573.0
2021-09-14 10:40:00,564.08,565.31,564.08,564.33,2792.0,558.5339,559.7518,558.5339,558.7814,2792.0
2021-09-14 10:50:00,564.0,565.73,563.94,565.6,5477.0,558.4547,560.1677,558.3953,560.0389,5477.0
2021-09-14 11:00:00,565.37,565.43,564.36,565.29,9214.0,559.8112,559.8706,558.8111,559.732,9214.0
2021-09-14 11:10:00,565.65,565.87,563.2,563.34,13272.0,560.0884,560.3063,557.6625,557.8012,13272.0
2021-09-14 11:20:00,563.96,564.6,563.76,563.76,5587.0,558.4151,559.0488,558.217,558.217,5587.0
2021-09-14 11:30:00,563.35,564.41,563.34,564.35,3985.0,557.8111,558.8606,557.8012,558.8012,3985.0
2021-09-14 11:40:00,564.38,564.83,563.66,564.83,6753.0,558.8309,559.2765,558.118,559.2765,6753.0
2021-09-14 11:50:00,564.77,565.29,564.52,564.82,6479.0,559.2171,559.732,558.9696,559.2666,6479.0
2021-09-14 12:00:00,564.88,566.14,564.87,565.82,3828.0,559.326,560.5736,559.3161,560.2568,3828.0
2021-09-14 12:10:00,565.37,565.37,563.79,563.8,6553.0,559.8112,559.8112,558.2467,558.2566,6553.0
2021-09-14 12:20:00,563.77,564.28,563.36,564.14,9938.0,558.2269,558.7319,557.821,558.5933,9938.0
2021-09-14 12:30:00,564.08,564.26,563.41,563.41,9136.0,558.5339,558.7121,557.8705,557.8705,9136.0
2021-09-14 12:40:00,563.47,563.47,562.57,562.65,2005.0,557.9299,557.9299,557.0387,557.1179,2005.0
2021-09-14 12:50:00,562.51,563.09,561.87,561.94,11438.0,556.9793,557.5536,556.3456,556.4149,11438.0
2021-09-14 13:00:00,562.04,562.26,561.37,561.92,5352.0,556.5139,556.7318,555.8505,556.3951,5352.0
2021-09-14 13:10:00,561.99,562.4,560.89,560.89,8768.0,556.4644,556.8704,555.3752,555.3752,8768.0
2021-09-14 13:20:00,561.27,561.6,560.83,561.43,2837.0,555.7515,556.0783,555.3158,555.9099,2837.0
2021-09-14 13:30:00,561.15,561.43,560.85,561.33,4701.0,555.6327,555.9099,555.3356,555.8109,4701.0
2021-09-14 13:40:00,561.44,562.73,561.44,562.7,2304.0,555.9198,557.1971,555.9198,557.1674,2304.0
2021-09-14 13:50:00,562.7,563.38,562.7,563.38,4120.0,557.1674,557.8408,557.1674,557.8408,4120.0
2021-09-14 14:00:00,563.28,563.91,563.28,563.79,4440.0,557.7417,558.3655,557.7417,558.2467,4440.0
2021-09-14 14:10:00,563.38,563.38,562.96,562.96,2192.0,557.8408,557.8408,557.4249,557.4249,2192.0
2021-09-14 14:20:00,562.66,562.69,562.0,562.24,2697.0,557.1278,557.1575,556.4743,556.712,2697.0
2021-09-14 14:30:00,562.46,562.87,562.29,562.59,5009.0,556.9298,557.3358,556.7615,557.0585,5009.0
2021-09-14 14:40:00,562.44,562.53,561.3,561.3,5337.0,556.91,556.9991,555.7812,555.7812,5337.0
2021-09-14 14:50:00,561.07,562.41,561.04,562.33,3771.0,555.5535,556.8803,555.5238,556.8011,3771.0
2021-09-14 15:00:00,562.24,562.39,561.97,562.34,3300.0,556.712,556.8605,556.4446,556.811,3300.0
2021-09-14 15:10:00,562.05,562.18,561.55,561.86,4067.0,556.5238,556.6526,556.0288,556.3357,4067.0
2021-09-14 15:20:00,561.91,562.29,561.58,561.89,2201.0,556.3852,556.7615,556.0585,556.3654,2201.0
2021-09-14 15:30:00,562.24,563.01,562.24,562.38,9800.0,556.712,557.4744,556.712,556.8506,9800.0
2021-09-14 15:40:00,562.16,563.12,561.85,561.86,10445.0,556.6328,557.5833,556.3258,556.3357,10445.0
2021-09-14 15:50:00,562.16,562.98,561.05,562.88,53305.0,556.6328,557.4447,555.5337,557.3457,53305.0
2021-09-15 09:30:00,559.45,561.18,557.04,557.74,47267.0,553.9494,555.6624,551.5631,552.2562,47267.0
2021-09-15 09:40:00,558.43,560.77,557.33,560.76,10132.0,552.9394,555.2564,551.8502,555.2465,10132.0
2021-09-15 09:50:00,560.82,561.42,559.36,561.09,8681.0,555.3059,555.9,553.8603,555.5733,8681.0
2021-09-15 10:00:00,560.89,564.4,560.54,564.16,8703.0,555.3752,558.8507,555.0287,558.6131,8703.0
2021-09-15 10:10:00,564.04,565.65,563.55,565.65,10366.0,558.4943,560.0884,558.0091,560.0884,10366.0
2021-09-15 10:20:00,565.6,565.98,564.18,564.57,5928.0,560.0389,560.4152,558.6329,559.0191,5928.0
2021-09-15 10:30:00,564.82,566.09,564.82,565.92,10588.0,559.2666,560.5241,559.2666,560.3558,10588.0
2021-09-15 10:40:00,565.35,565.5,564.23,564.64,22830.0,559.7914,559.9399,558.6824,559.0884,22830.0
2021-09-15 10:50:00,564.54,565.08,563.94,563.94,8197.0,558.9894,559.524,558.3953,558.3953,8197.0
2021-09-15 11:00:00,564.4,564.53,562.59,562.59,7347.0,558.8507,558.9795,557.0585,557.0585,7347.0
2021-09-15 11:10:00,562.59,562.63,561.3,561.68,7151.0,557.0585,557.0981,555.7812,556.1575,7151.0
2021-09-15 11:20:00,561.77,563.0,561.77,561.94,5687.0,556.2466,557.4645,556.2466,556.4149,5687.0
2021-09-15 11:30:00,561.44,562.17,561.44,562.17,5011.0,555.9198,556.6427,555.9198,556.6427,5011.0
2021-09-15 11:40:00,561.94,562.1,561.42,561.97,2711.0,556.4149,556.5733,555.9,556.4446,2711.0
2021-09-15 11:50:00,562.06,562.18,561.28,561.89,8619.0,556.5337,556.6526,555.7614,556.3654,8619.0
2021-09-15 12:00:00,561.85,562.85,561.56,562.85,5779.0,556.3258,557.316,556.0387,557.316,5779.0
2021-09-15 12:10:00,562.81,563.92,562.8,562.88,6573.0,557.2764,558.3754,557.2665,557.3457,6573.0
2021-09-15 12:20:00,562.87,564.34,562.74,564.28,3315.0,557.3358,558.7913,557.2071,558.7319,3315.0
2021-09-15 12:30:00,564.27,564.3,563.4,563.71,3006.0,558.722,558.7517,557.8606,558.1675,3006.0
2021-09-15 12:40:00,563.73,565.0,563.48,563.81,5412.0,558.1873,559.4448,557.9398,558.2665,5412.0
2021-09-15 12:50:00,563.83,564.07,563.25,563.26,4436.0,558.2863,558.524,557.712,557.7219,4436.0
2021-09-15 13:00:00,563.15,564.48,563.11,564.34,4751.0,557.613,558.9299,557.5734,558.7913,4751.0
2021-09-15 13:10:00,564.5,565.45,564.36,565.42,6100.0,558.9497,559.8904,558.8111,559.8607,6100.0
2021-09-15 13:20:00,565.71,565.71,565.08,565.31,4241.0,560.1479,560.1479,559.524,559.7518,4241.0
2021-09-15 13:30:00,565.67,566.09,565.26,565.26,3410.0,560.1082,560.5241,559.7023,559.7023,3410.0
2021-09-15 13:40:00,565.42,565.95,565.42,565.46,5141.0,559.8607,560.3855,559.8607,559.9003,5141.0
2021-09-15 13:50:00,565.34,565.43,564.37,564.44,8286.0,559.7815,559.8706,558.821,558.8903,8286.0
2021-09-15 14:00:00,564.45,565.26,563.72,564.88,6794.0,558.9002,559.7023,558.1774,559.326,6794.0
2021-09-15 14:10:00,564.9,564.97,564.31,564.53,6413.0,559.3458,559.4151,558.7616,558.9795,6413.0
2021-09-15 14:20:00,564.12,564.82,564.12,564.15,4192.0,558.5735,559.2666,558.5735,558.6032,4192.0
2021-09-15 14:30:00,564.21,564.97,564.0,564.25,5183.0,558.6626,559.4151,558.4547,558.7022,5183.0
2021-09-15 14:40:00,564.25,564.48,563.96,564.48,6426.0,558.7022,558.9299,558.4151,558.9299,6426.0
2021-09-15 14:50:00,564.3,564.48,562.33,562.52,24119.0,558.7517,558.9299,556.8011,556.9892,24119.0
2021-09-15 15:00:00,562.54,563.1,562.39,562.86,17075.0,557.009,557.5635,556.8605,557.3259,17075.0
2021-09-15 15:10:00,562.92,563.32,562.23,562.95,8801.0,557.3853,557.7813,556.7021,557.415,8801.0
2021-09-15 15:20:00,562.82,563.32,562.55,562.83,8615.0,557.2863,557.7813,557.0189,557.2962,8615.0
2021-09-15 15:30:00,563.0,563.54,562.76,563.2,9095.0,557.4645,557.9992,557.2269,557.6625,9095.0
2021-09-15 15:40:00,563.24,563.76,563.01,563.35,16350.0,557.7021,558.217,557.4744,557.8111,16350.0
2021-09-15 15:50:00,563.19,563.65,562.58,562.97,47966.0,557.6526,558.1081,557.0486,557.4348,47966.0
2021-09-16 09:30:00,562.11,562.79,559.5,560.69,19874.0,556.5832,557.2566,553.9989,555.1772,19874.0
2021-09-16 09:40:00,560.37,560.94,558.52,559.59,8683.0,554.8604,555.4247,553.0285,554.088,8683.0
2021-09-16 09:50:00,559.52,559.53,558.05,558.06,9096.0,554.0187,554.0286,552.5632,552.5731,9096.0
2021-09-16 10:00:00,557.55,559.78,557.42,559.29,15581.0,552.0681,554.2762,551.9394,553.791,15581.0
2021-09-16 10:10:00,558.8,559.0,555.92,556.27,4159.0,553.3058,553.5038,550.4541,550.8007,4159.0
2021-09-16 10:20:00,556.3,558.61,556.3,558.42,10569.0,550.8304,553.1177,550.8304,552.9295,10569.0
2021-09-16 10:30:00,558.26,558.26,556.85,556.88,11605.0,552.7711,552.7711,551.375,551.4047,11605.0
2021-09-16 10:40:00,556.79,557.37,556.34,556.73,7121.0,551.3156,551.8899,550.87,551.2561,7121.0
2021-09-16 10:50:00,556.49,557.33,555.87,556.08,8366.0,551.0185,551.8502,550.4046,550.6125,8366.0
2021-09-16 11:00:00,556.21,557.3,556.07,557.13,8023.0,550.7413,551.8205,550.6026,551.6522,8023.0
2021-09-16 11:10:00,557.11,557.11,555.29,555.65,3839.0,551.6324,551.6324,549.8303,550.1868,3839.0
2021-09-16 11:20:00,555.71,556.86,555.67,556.86,3133.0,550.2462,551.3849,550.2066,551.3849,3133.0
2021-09-16 11:30:00,556.42,556.97,556.12,556.68,2884.0,550.9492,551.4938,550.6521,551.2066,2884.0
2021-09-16 11:40:00,556.57,557.26,556.52,556.53,3951.0,551.0977,551.7809,551.0482,551.0581,3951.0
2021-09-16 11:50:00,556.84,556.84,556.26,556.62,4525.0,551.3651,551.3651,550.7908,551.1472,4525.0
2021-09-16 12:00:00,556.74,556.85,556.54,556.63,5958.0,551.266,551.375,551.068,551.1571,5958.0
2021-09-16 12:10:00,556.76,556.78,556.19,556.6,12124.0,551.2858,551.3057,550.7215,551.1274,12124.0
2021-09-16 12:20:00,556.68,556.68,555.56,556.06,5043.0,551.2066,551.2066,550.0976,550.5927,5043.0
2021-09-16 12:30:00,556.03,556.68,556.0,556.5,3388.0,550.563,551.2066,550.5333,551.0284,3388.0
2021-09-16 12:40:00,556.45,556.68,556.17,556.42,6922.0,550.9789,551.2066,550.7016,550.9492,6922.0
2021-09-16 12:50:00,556.58,556.82,556.05,556.82,3339.0,551.1076,551.3453,550.5828,551.3453,3339.0
2021-09-16 13:00:00,556.74,556.74,555.98,556.39,2606.0,551.266,551.266,550.5135,550.9195,2606.0
2021-09-16 13:10:00,556.09,556.71,556.09,556.52,2193.0,550.6224,551.2363,550.6224,551.0482,2193.0
2021-09-16 13:20:00,556.46,556.98,556.45,556.9,2304.0,550.9888,551.5037,550.9789,551.4245,2304.0
2021-09-16 13:30:00,556.7,556.9,556.54,556.56,3478.0,551.2264,551.4245,551.068,551.0878,3478.0
2021-09-16 13:40:00,556.56,557.01,556.18,556.91,16368.0,551.0878,551.5334,550.7116,551.4344,16368.0
2021-09-16 13:50:00,556.69,558.56,556.52,558.56,3882.0,551.2165,553.0682,551.0482,553.0682,3882.0
2021-09-16 14:00:00,558.65,558.94,557.89,558.57,10274.0,553.1573,553.4444,552.4047,553.0781,10274.0
2021-09-16 14:10:00,558.76,558.88,558.02,558.19,8466.0,553.2662,553.385,552.5335,552.7018,8466.0
2021-09-16 14:20:00,557.87,557.97,556.82,556.9,5889.0,552.3849,552.484,551.3453,551.4245,5889.0
2021-09-16 14:30:00,556.83,557.09,556.48,557.09,17494.0,551.3552,551.6126,551.0086,551.6126,17494.0
2021-09-16 14:40:00,556.98,558.37,556.86,558.34,12280.0,551.5037,552.88,551.3849,552.8503,12280.0
2021-09-16 14:50:00,558.27,559.03,558.18,558.86,17855.0,552.781,553.5335,552.6919,553.3652,17855.0
2021-09-16 15:00:00,558.8,559.41,558.61,559.41,10543.0,553.3058,553.9098,553.1177,553.9098,10543.0
2021-09-16 15:10:00,559.61,559.93,558.93,559.0,12999.0,554.1078,554.4247,553.4345,553.5038,12999.0
2021-09-16 15:20:00,559.0,559.03,558.29,558.29,10605.0,553.5038,553.5335,552.8008,552.8008,10605.0
2021-09-16 15:30:00,558.41,560.08,558.4,560.08,6808.0,552.9196,554.5732,552.9097,554.5732,6808.0
2021-09-16 15:40:00,560.36,560.53,559.74,560.45,6913.0,554.8505,555.0188,554.2365,554.9396,6913.0
2021-09-16 15:50:00,560.47,561.31,560.35,560.9,54913.0,554.9594,555.7911,554.8406,555.3851,54913.0
2021-09-17 09:30:00,597.06,601.99,584.0,586.66,508308.0,591.1896,596.0711,578.258,580.8919,508308.0
2021-09-17 09:40:00,586.67,589.46,578.55,578.95,127040.0,580.9018,583.6643,572.8616,573.2577,127040.0
2021-09-17 09:50:00,578.16,583.8,576.0,582.17,92685.0,572.4754,578.06,570.3367,576.446,92685.0
2021-09-17 10:00:00,582.17,588.8,581.91,588.5,115556.0,576.446,583.0108,576.1886,582.7138,115556.0
2021-09-17 10:10:00,588.34,590.59,587.0,589.11,115085.0,582.5553,584.7832,581.2285,583.3178,115085.0
2021-09-17 10:20:00,589.0,596.42,588.9,595.52,91330.0,583.2089,590.5559,583.1098,589.6648,91330.0
2021-09-17 10:30:00,595.66,599.38,595.1,598.5,76156.0,589.8034,593.4868,589.2489,592.6155,76156.0
2021-09-17 10:40:00,598.5,605.98,597.0,603.93,131397.0,592.6155,600.0219,591.1302,597.9921,131397.0
2021-09-17 10:50:00,603.93,607.05,601.79,605.62,103159.0,597.9921,601.0814,595.8731,599.6654,103159.0
2021-09-17 11:00:00,605.99,606.75,601.01,601.7,58904.0,600.0318,600.7843,595.1008,595.784,58904.0
2021-09-17 11:10:00,601.6,605.0,599.23,600.03,54840.0,595.685,599.0515,593.3383,594.1304,54840.0
2021-09-17 11:20:00,600.01,603.27,599.85,602.02,57000.0,594.1106,597.3386,593.9522,596.1008,57000.0
2021-09-17 11:30:00,602.02,604.53,601.53,602.79,57323.0,596.1008,598.5862,595.6157,596.8633,57323.0
2021-09-17 11:40:00,603.1,607.6,603.1,607.14,66208.0,597.1702,601.626,597.1702,601.1705,66208.0
2021-09-17 11:50:00,607.14,607.29,603.23,605.96,70593.0,601.1705,601.319,597.2989,600.0021,70593.0
2021-09-17 12:00:00,605.58,607.79,605.15,607.78,39882.0,599.6258,601.8141,599.2001,601.8042,39882.0
2021-09-17 12:10:00,607.77,607.93,605.74,605.74,68749.0,601.7943,601.9527,599.7843,599.7843,68749.0
2021-09-17 12:20:00,605.92,608.49,605.88,606.44,72772.0,599.9625,602.5072,599.9229,600.4774,72772.0
2021-09-17 12:30:00,606.43,608.44,606.11,607.0,54652.0,600.4675,602.4577,600.1506,601.0319,54652.0
2021-09-17 12:40:00,607.01,609.3,606.64,608.05,111421.0,601.0418,603.3093,600.6754,602.0716,111421.0
2021-09-17 12:50:00,607.98,608.16,606.15,606.62,45789.0,602.0022,602.1805,600.1902,600.6556,45789.0
2021-09-17 13:00:00,606.93,607.96,604.21,606.27,46316.0,600.9626,601.9824,598.2693,600.3091,46316.0
2021-09-17 13:10:00,606.14,606.96,604.42,604.99,39276.0,600.1803,600.9923,598.4772,599.0416,39276.0
2021-09-17 13:20:00,604.8,606.33,603.33,606.33,38943.0,598.8535,600.3685,597.398,600.3685,38943.0
2021-09-17 13:30:00,606.24,606.24,604.16,605.12,53680.0,600.2794,600.2794,598.2198,599.1704,53680.0
2021-09-17 13:40:00,605.13,607.59,605.08,606.33,69615.0,599.1803,601.6161,599.1308,600.3685,69615.0
2021-09-17 13:50:00,606.46,607.19,605.75,606.38,44425.0,600.4972,601.22,599.7942,600.418,44425.0
2021-09-17 14:00:00,606.34,607.57,606.14,606.84,23444.0,600.3784,601.5963,600.1803,600.8735,23444.0
2021-09-17 14:10:00,606.8,606.82,604.05,604.51,23036.0,600.8338,600.8537,598.1109,598.5664,23036.0
2021-09-17 14:20:00,604.42,605.37,603.1,603.16,18620.0,598.4772,599.4179,597.1702,597.2296,18620.0
2021-09-17 14:30:00,603.29,603.66,602.48,602.48,21681.0,597.3584,597.7247,596.5563,596.5563,21681.0
2021-09-17 14:40:00,602.35,602.69,601.09,601.67,35152.0,596.4276,596.7643,595.18,595.7543,35152.0
2021-09-17 14:50:00,601.4,602.42,600.47,600.88,15729.0,595.4869,596.4969,594.5661,594.9721,15729.0
2021-09-17 15:00:00,601.27,601.47,600.23,600.25,15735.0,595.3582,595.5563,594.3284,594.3482,15735.0
2021-09-17 15:10:00,600.38,600.41,599.08,599.62,22934.0,594.477,594.5067,593.1898,593.7244,22934.0
2021-09-17 15:20:00,599.53,600.79,598.61,599.0,41238.0,593.6353,594.8829,592.7244,593.1105,41238.0
2021-09-17 15:30:00,599.07,599.48,596.85,598.01,46238.0,593.1798,593.5858,590.9817,592.1303,46238.0
2021-09-17 15:40:00,598.2,598.55,597.11,597.22,74990.0,592.3184,592.665,591.2391,591.348,74990.0
2021-09-17 15:50:00,596.97,598.38,595.27,596.62,233690.0,591.1005,592.4966,589.4172,590.7539,233690.0
2021-09-20 09:30:00,592.69,597.72,585.0,594.93,132906.0,586.8626,591.8431,579.2482,589.0806,132906.0
2021-09-20 09:40:00,596.07,602.19,593.06,595.71,106494.0,590.2093,596.2692,587.2289,589.8529,106494.0
2021-09-20 09:50:00,596.22,596.39,592.06,595.13,50389.0,590.3579,590.5262,586.2388,589.2786,50389.0
2021-09-20 10:00:00,594.63,596.0,590.75,593.82,61283.0,588.7835,590.14,584.9417,587.9815,61283.0
2021-09-20 10:10:00,593.82,595.96,592.45,595.48,43839.0,587.9815,590.1004,586.6249,589.6251,43839.0
2021-09-20 10:20:00,595.18,598.74,594.28,598.5,34236.0,589.3281,592.8531,588.4369,592.6155,34236.0
2021-09-20 10:30:00,598.01,599.99,593.94,594.47,50417.0,592.1303,594.0908,588.1003,588.6251,50417.0
2021-09-20 10:40:00,594.95,594.95,592.73,592.73,18105.0,589.1004,589.1004,586.9022,586.9022,18105.0
2021-09-20 10:50:00,592.68,593.73,591.96,592.83,20449.0,586.8527,587.8924,586.1398,587.0012,20449.0
2021-09-20 11:00:00,592.53,593.18,590.27,592.21,24511.0,586.7042,587.3478,584.4664,586.3873,24511.0
2021-09-20 11:10:00,592.23,594.24,591.48,594.23,26451.0,586.4071,588.3973,585.6645,588.3874,26451.0
2021-09-20 11:20:00,594.48,596.1,594.23,595.69,23579.0,588.635,590.2391,588.3874,589.8331,23579.0
2021-09-20 11:30:00,595.99,596.04,594.73,595.32,19477.0,590.1301,590.1796,588.8825,589.4667,19477.0
2021-09-20 11:40:00,595.04,595.94,594.64,594.64,17306.0,589.1895,590.0806,588.7934,588.7934,17306.0
2021-09-20 11:50:00,594.76,595.09,592.6,592.6,20967.0,588.9122,589.239,586.7735,586.7735,20967.0
2021-09-20 12:00:00,592.6,595.77,592.5,594.96,33121.0,586.7735,589.9123,586.6744,589.1103,33121.0
2021-09-20 12:10:00,594.81,595.24,592.69,593.19,15245.0,588.9617,589.3875,586.8626,587.3577,15245.0
2021-09-20 12:20:00,593.36,593.83,591.38,591.55,29555.0,587.526,587.9914,585.5655,585.7338,29555.0
2021-09-20 12:30:00,591.6,592.43,589.91,590.43,49973.0,585.7833,586.6051,584.1099,584.6248,49973.0
2021-09-20 12:40:00,590.42,591.26,589.46,590.44,39240.0,584.6149,585.4466,583.6643,584.6347,39240.0
2021-09-20 12:50:00,590.53,590.75,588.19,588.19,29466.0,584.7238,584.9417,582.4068,582.4068,29466.0
2021-09-20 13:00:00,588.22,588.4,586.49,587.47,38221.0,582.4365,582.6148,580.7235,581.6939,38221.0
2021-09-20 13:10:00,587.58,587.95,586.91,586.93,18064.0,581.8028,582.1692,581.1394,581.1592,18064.0
2021-09-20 13:20:00,587.07,587.27,586.03,586.72,30541.0,581.2978,581.4959,580.2681,580.9513,30541.0
2021-09-20 13:30:00,586.8,588.01,585.03,587.95,20356.0,581.0305,582.2286,579.2779,582.1692,20356.0
2021-09-20 13:40:00,588.06,589.78,587.76,589.58,23303.0,582.2781,583.9812,581.9811,583.7832,23303.0
2021-09-20 13:50:00,589.69,590.22,588.95,589.26,18933.0,583.8921,584.4169,583.1594,583.4663,18933.0
2021-09-20 14:00:00,589.36,590.15,587.84,588.17,13097.0,583.5653,584.3476,582.0603,582.387,13097.0
2021-09-20 14:10:00,588.35,588.64,587.84,588.19,15781.0,582.5653,582.8524,582.0603,582.4068,15781.0
2021-09-20 14:20:00,588.15,589.13,588.0,588.75,10388.0,582.3672,583.3376,582.2187,582.9613,10388.0
2021-09-20 14:30:00,588.84,588.96,587.03,587.71,13409.0,583.0504,583.1693,581.2582,581.9315,13409.0
2021-09-20 14:40:00,587.76,587.85,586.39,587.57,25510.0,581.9811,582.0702,580.6245,581.7929,25510.0
2021-09-20 14:50:00,587.64,588.47,587.03,587.8,12979.0,581.8622,582.6841,581.2582,582.0207,12979.0
2021-09-20 15:00:00,587.64,588.59,586.68,587.18,15835.0,581.8622,582.8029,580.9117,581.4068,15835.0
2021-09-20 15:10:00,587.3,587.44,585.5,585.72,12639.0,581.5256,581.6642,579.7433,579.9611,12639.0
2021-09-20 15:20:00,585.84,587.49,585.25,587.02,24116.0,580.0799,581.7137,579.4957,581.2483,24116.0
2021-09-20 15:30:00,586.97,589.93,586.84,588.79,32208.0,581.1988,584.1297,581.0701,583.0009,32208.0
2021-09-20 15:40:00,588.89,590.7,588.89,589.86,32110.0,583.0999,584.8921,583.0999,584.0604,32110.0
2021-09-20 15:50:00,589.97,591.85,589.7,590.2,114825.0,584.1693,586.0308,583.902,584.3971,114825.0
2021-09-21 09:30:00,593.49,594.88,589.0,592.79,57478.0,587.6547,589.031,583.2089,586.9616,57478.0
2021-09-21 09:40:00,592.92,597.23,592.63,595.38,39258.0,587.0903,591.3579,586.8032,589.5261,39258.0
2021-09-21 09:50:00,595.05,595.7,592.73,592.74,29007.0,589.1994,589.843,586.9022,586.9121,29007.0
2021-09-21 10:00:00,593.36,596.0,593.36,593.67,12858.0,587.526,590.14,587.526,587.8329,12858.0
2021-09-21 10:10:00,593.52,594.96,592.21,594.8,11516.0,587.6844,589.1103,586.3873,588.9518,11516.0
2021-09-21 10:20:00,594.97,596.52,594.34,596.32,11453.0,589.1202,590.6549,588.4964,590.4569,11453.0
2021-09-21 10:30:00,596.27,596.27,593.84,594.75,11922.0,590.4074,590.4074,588.0013,588.9023,11922.0
2021-09-21 10:40:00,594.74,597.1,594.33,594.34,12396.0,588.8924,591.2292,588.4865,588.4964,12396.0
2021-09-21 10:50:00,594.62,595.47,594.55,594.82,11902.0,588.7736,589.6152,588.7043,588.9716,11902.0
2021-09-21 11:00:00,594.62,597.9,594.44,597.9,17481.0,588.7736,592.0214,588.5954,592.0214,17481.0
2021-09-21 11:10:00,597.69,599.21,597.22,598.59,15412.0,591.8134,593.3185,591.348,592.7046,15412.0
2021-09-21 11:20:00,598.58,600.0,598.21,599.31,21000.0,592.6947,594.1007,592.3283,593.4175,21000.0
2021-09-21 11:30:00,599.74,600.89,599.74,600.46,7785.0,593.8433,594.982,593.8433,594.5562,7785.0
2021-09-21 11:40:00,600.36,602.57,600.35,602.2,23252.0,594.4572,596.6454,594.4473,596.2791,23252.0
2021-09-21 11:50:00,602.36,602.76,600.0,600.31,21316.0,596.4375,596.8336,594.1007,594.4077,21316.0
2021-09-21 12:00:00,600.49,600.93,599.91,600.79,10498.0,594.5859,595.0216,594.0116,594.8829,10498.0
2021-09-21 12:10:00,600.79,602.01,600.59,601.19,14002.0,594.8829,596.0909,594.6849,595.279,14002.0
2021-09-21 12:20:00,601.04,601.17,599.94,599.97,9829.0,595.1305,595.2592,594.0413,594.071,9829.0
2021-09-21 12:30:00,599.81,600.53,599.43,600.13,8657.0,593.9126,594.6255,593.5363,594.2294,8657.0
2021-09-21 12:40:00,600.37,600.37,599.38,600.06,6569.0,594.4671,594.4671,593.4868,594.1601,6569.0
2021-09-21 12:50:00,600.07,600.19,599.28,599.54,7484.0,594.17,594.2888,593.3878,593.6452,7484.0
2021-09-21 13:00:00,599.25,600.28,598.95,599.75,9287.0,593.3581,594.378,593.061,593.8532,9287.0
2021-09-21 13:10:00,599.91,600.17,599.21,599.38,4691.0,594.0116,594.269,593.3185,593.4868,4691.0
2021-09-21 13:20:00,599.31,599.9,598.1,598.21,11166.0,593.4175,594.0017,592.2194,592.3283,11166.0
2021-09-21 13:30:00,598.11,598.92,597.96,598.57,8727.0,592.2293,593.0313,592.0808,592.6848,8727.0
2021-09-21 13:40:00,598.51,599.82,598.33,599.44,11642.0,592.6254,593.9225,592.4471,593.5462,11642.0
2021-09-21 13:50:00,599.67,599.67,598.45,598.85,6074.0,593.774,593.774,592.5659,592.962,6074.0
2021-09-21 14:00:00,598.75,600.8,598.75,600.26,14423.0,592.863,594.8928,592.863,594.3581,14423.0
2021-09-21 14:10:00,600.02,600.26,598.97,599.19,14070.0,594.1205,594.3581,593.0808,593.2987,14070.0
2021-09-21 14:20:00,599.1,599.13,598.43,598.56,13982.0,593.2096,593.2393,592.5461,592.6749,13982.0
2021-09-21 14:30:00,598.55,599.88,598.5,599.4,16354.0,592.665,593.9819,592.6155,593.5066,16354.0
2021-09-21 14:40:00,599.62,600.38,599.01,599.61,18102.0,593.7244,594.477,593.1204,593.7145,18102.0
2021-09-21 14:50:00,599.43,600.63,599.22,599.61,13470.0,593.5363,594.7245,593.3284,593.7145,13470.0
2021-09-21 15:00:00,599.48,600.19,599.15,599.23,16238.0,593.5858,594.2888,593.2591,593.3383,16238.0
2021-09-21 15:10:00,599.37,601.19,599.12,600.0,17862.0,593.4769,595.279,593.2294,594.1007,17862.0
2021-09-21 15:20:00,599.77,600.92,599.51,599.86,17463.0,593.873,595.0117,593.6155,593.9621,17463.0
2021-09-21 15:30:00,599.92,600.84,599.43,599.9,19871.0,594.0215,594.9324,593.5363,594.0017,19871.0
2021-09-21 15:40:00,599.71,600.54,599.21,599.21,21691.0,593.8136,594.6354,593.3185,593.3185,21691.0
2021-09-21 15:50:00,599.6,599.7,597.06,597.06,85080.0,593.7046,593.8037,591.1896,591.1896,85080.0
2021-09-22 09:30:00,601.52,602.14,597.08,597.11,61577.0,595.6058,596.2197,591.2094,591.2391,61577.0
2021-09-22 09:40:00,597.73,598.27,595.91,597.13,9810.0,591.853,592.3877,590.0509,591.2589,9810.0
2021-09-22 09:50:00,596.49,598.64,595.35,598.15,24732.0,590.6252,592.7541,589.4964,592.2689,24732.0
2021-09-22 10:00:00,598.18,601.72,598.18,601.38,17847.0,592.2986,595.8038,592.2986,595.4671,17847.0
2021-09-22 10:10:00,601.22,602.77,601.19,602.38,23046.0,595.3087,596.8435,595.279,596.4573,23046.0
2021-09-22 10:20:00,602.56,604.0,602.36,602.88,8464.0,596.6355,598.0614,596.4375,596.9524,8464.0
2021-09-22 10:30:00,602.73,604.77,602.72,604.77,8370.0,596.8039,598.8238,596.794,598.8238,8370.0
2021-09-22 10:40:00,604.53,605.0,602.43,602.67,15266.0,598.5862,599.0515,596.5068,596.7445,15266.0
2021-09-22 10:50:00,602.39,603.23,601.74,602.83,9506.0,596.4672,597.2989,595.8236,596.9029,9506.0
2021-09-22 11:00:00,602.9,603.97,602.23,603.73,14505.0,596.9722,598.0317,596.3088,597.794,14505.0
2021-09-22 11:10:00,603.64,604.38,603.46,603.9,17956.0,597.7049,598.4376,597.5267,597.9624,17956.0
2021-09-22 11:20:00,603.81,605.07,603.26,603.95,6890.0,597.8732,599.1209,597.3287,598.0119,6890.0
2021-09-22 11:30:00,604.18,604.91,603.93,604.91,22072.0,598.2396,598.9624,597.9921,598.9624,22072.0
2021-09-22 11:40:00,604.97,605.62,604.68,604.88,5777.0,599.0218,599.6654,598.7347,598.9327,5777.0
2021-09-22 11:50:00,604.89,605.79,604.25,605.08,14458.0,598.9426,599.8338,598.3089,599.1308,14458.0
2021-09-22 12:00:00,604.92,606.6,604.92,605.89,11134.0,598.9723,600.6358,598.9723,599.9328,11134.0
2021-09-22 12:10:00,605.89,607.57,605.83,606.36,8469.0,599.9328,601.5963,599.8734,600.3982,8469.0
2021-09-22 12:20:00,606.31,606.61,605.9,606.24,7835.0,600.3487,600.6457,599.9427,600.2794,7835.0
2021-09-22 12:30:00,606.27,606.61,605.94,606.07,11774.0,600.3091,600.6457,599.9823,600.111,11774.0
2021-09-22 12:40:00,606.19,607.12,606.05,606.68,14334.0,600.2298,601.1507,600.0912,600.715,14334.0
2021-09-22 12:50:00,606.75,608.05,606.6,608.05,25073.0,600.7843,602.0716,600.6358,602.0716,25073.0
2021-09-22 13:00:00,608.05,608.21,605.68,606.13,18922.0,602.0716,602.23,599.7249,600.1704,18922.0
2021-09-22 13:10:00,606.31,606.96,605.9,606.28,16128.0,600.3487,600.9923,599.9427,600.319,16128.0
2021-09-22 13:20:00,606.23,606.6,605.93,606.12,7605.0,600.2695,600.6358,599.9724,600.1605,7605.0
2021-09-22 13:30:00,606.01,606.5,605.5,606.44,23692.0,600.0516,600.5368,599.5466,600.4774,23692.0
2021-09-22 13:40:00,606.12,606.13,605.37,605.65,9037.0,600.1605,600.1704,599.4179,599.6952,9037.0
2021-09-22 13:50:00,605.57,607.9,605.48,606.88,12970.0,599.6159,601.923,599.5268,600.9131,12970.0
2021-09-22 14:00:00,606.73,608.56,605.87,606.8,11976.0,600.7645,602.5765,599.913,600.8338,11976.0
2021-09-22 14:10:00,606.84,607.49,606.02,606.02,15303.0,600.8735,601.5171,600.0615,600.0615,15303.0
2021-09-22 14:20:00,605.81,607.49,605.5,607.13,20710.0,599.8536,601.5171,599.5466,601.1606,20710.0
2021-09-22 14:30:00,607.17,607.45,605.66,606.54,15341.0,601.2002,601.4775,599.7051,600.5764,15341.0
2021-09-22 14:40:00,606.32,607.39,605.51,605.99,11220.0,600.3586,601.418,599.5565,600.0318,11220.0
2021-09-22 14:50:00,605.76,606.74,605.31,606.18,12625.0,599.8041,600.7744,599.3585,600.2199,12625.0
2021-09-22 15:00:00,605.9,606.94,605.74,606.56,12132.0,599.9427,600.9725,599.7843,600.5962,12132.0
2021-09-22 15:10:00,606.45,608.32,606.38,608.32,15171.0,600.4873,602.3389,600.418,602.3389,15171.0
2021-09-22 15:20:00,608.31,609.15,607.86,607.9,17446.0,602.329,603.1607,601.8834,601.923,17446.0
2021-09-22 15:30:00,607.77,609.41,607.65,609.08,18446.0,601.7943,603.4182,601.6755,603.0914,18446.0
2021-09-22 15:40:00,609.23,610.19,608.56,609.0,58721.0,603.24,604.1905,602.5765,603.0122,58721.0
2021-09-22 15:50:00,608.7,609.0,606.3,606.31,73173.0,602.7152,603.0122,600.3388,600.3487,73173.0
2021-09-23 09:30:00,607.1,609.49,605.41,605.85,70086.0,601.1309,603.4974,599.4575,599.8932,70086.0
2021-09-23 09:40:00,605.81,610.41,605.73,609.36,38572.0,599.8536,604.4084,599.7744,603.3687,38572.0
2021-09-23 09:50:00,609.46,610.55,608.5,610.49,26263.0,603.4677,604.547,602.5171,604.4876,26263.0
2021-09-23 10:00:00,610.56,611.97,610.18,611.97,31291.0,604.5569,605.953,604.1806,605.953,31291.0
2021-09-23 10:10:00,612.03,613.24,611.32,612.43,24053.0,606.0124,607.2105,605.3094,606.4085,24053.0
2021-09-23 10:20:00,612.47,614.13,612.47,613.4,25694.0,606.4481,608.0918,606.4481,607.369,25694.0
2021-09-23 10:30:00,613.31,613.56,611.05,611.29,23624.0,607.2798,607.5274,605.0421,605.2797,23624.0
2021-09-23 10:40:00,611.43,612.63,610.57,611.8,24582.0,605.4183,606.6065,604.5668,605.7847,24582.0
2021-09-23 10:50:00,611.85,612.83,610.03,610.03,36850.0,605.8342,606.8046,604.0321,604.0321,36850.0
2021-09-23 11:00:00,610.24,610.34,606.67,607.09,11292.0,604.24,604.339,600.7051,601.121,11292.0
2021-09-23 11:10:00,607.34,608.47,606.31,606.31,10147.0,601.3685,602.4874,600.3487,600.3487,10147.0
2021-09-23 11:20:00,606.11,606.12,603.16,605.68,21581.0,600.1506,600.1605,597.2296,599.7249,21581.0
2021-09-23 11:30:00,606.02,606.87,605.45,606.65,16320.0,600.0615,600.9032,599.4971,600.6853,16320.0
2021-09-23 11:40:00,606.47,606.97,605.44,605.44,5879.0,600.5071,601.0022,599.4872,599.4872,5879.0
2021-09-23 11:50:00,605.32,605.97,605.32,605.81,3620.0,599.3684,600.012,599.3684,599.8536,3620.0
2021-09-23 12:00:00,605.84,605.84,604.03,604.13,8706.0,599.8833,599.8833,598.0911,598.1901,8706.0
2021-09-23 12:10:00,604.58,606.7,604.36,606.65,12755.0,598.6357,600.7348,598.4178,600.6853,12755.0
2021-09-23 12:20:00,606.61,607.35,606.48,607.35,4039.0,600.6457,601.3784,600.517,601.3784,4039.0
2021-09-23 12:30:00,607.37,607.85,607.31,607.83,3955.0,601.3982,601.8735,601.3388,601.8537,3955.0
2021-09-23 12:40:00,607.94,608.43,607.75,608.19,4249.0,601.9626,602.4478,601.7745,602.2102,4249.0
2021-09-23 12:50:00,608.21,609.42,608.02,609.17,9982.0,602.23,603.4281,602.0419,603.1805,9982.0
2021-09-23 13:00:00,609.26,609.56,609.0,609.56,7480.0,603.2697,603.5667,603.0122,603.5667,7480.0
2021-09-23 13:10:00,609.56,610.24,609.28,610.24,5579.0,603.5667,604.24,603.2895,604.24,5579.0
2021-09-23 13:20:00,610.14,610.9,610.14,610.39,4041.0,604.141,604.8935,604.141,604.3885,4041.0
2021-09-23 13:30:00,610.54,611.39,610.4,611.39,10132.0,604.5371,605.3787,604.3985,605.3787,10132.0
2021-09-23 13:40:00,611.57,611.7,611.33,611.56,2648.0,605.5569,605.6857,605.3193,605.547,2648.0
2021-09-23 13:50:00,611.86,612.24,611.45,612.0,12031.0,605.8441,606.2204,605.4381,605.9827,12031.0
2021-09-23 14:00:00,611.95,612.11,611.49,611.86,12829.0,605.9332,606.0916,605.4777,605.8441,12829.0
2021-09-23 14:10:00,611.87,611.87,610.87,611.01,5794.0,605.854,605.854,604.8638,605.0025,5794.0
2021-09-23 14:20:00,611.05,611.12,610.32,610.46,3891.0,605.0421,605.1114,604.3192,604.4579,3891.0
2021-09-23 14:30:00,610.56,610.83,610.25,610.69,4162.0,604.5569,604.8242,604.2499,604.6856,4162.0
2021-09-23 14:40:00,610.57,611.0,610.18,610.52,4163.0,604.5668,604.9926,604.1806,604.5173,4163.0
2021-09-23 14:50:00,610.41,610.55,610.26,610.37,2577.0,604.4084,604.547,604.2598,604.3687,2577.0
2021-09-23 15:00:00,610.61,611.38,610.24,611.14,5928.0,604.6064,605.3688,604.24,605.1312,5928.0
2021-09-23 15:10:00,611.02,611.15,610.32,610.73,3702.0,605.0124,605.1411,604.3192,604.7252,3702.0
2021-09-23 15:20:00,610.54,611.15,610.43,611.04,11687.0,604.5371,605.1411,604.4282,605.0322,11687.0
2021-09-23 15:30:00,610.98,611.0,609.88,609.89,7322.0,604.9727,604.9926,603.8836,603.8935,7322.0
2021-09-23 15:40:00,609.87,610.25,609.24,609.24,9946.0,603.8737,604.2499,603.2499,603.2499,9946.0
2021-09-23 15:50:00,608.69,609.43,608.15,608.19,35391.0,602.7053,603.438,602.1706,602.2102,35391.0
2021-09-24 09:30:00,611.4,612.9,610.02,612.62,65608.0,605.3886,606.8739,604.0222,606.5966,65608.0
2021-09-24 09:40:00,612.88,615.8,612.52,614.32,24819.0,606.8541,609.7454,606.4976,608.2799,24819.0
2021-09-24 09:50:00,613.72,615.75,612.35,615.75,7480.0,607.6858,609.6958,606.3293,609.6958,7480.0
2021-09-24 10:00:00,615.9,616.93,613.29,613.4,43149.0,609.8444,610.8642,607.26,607.369,43149.0
2021-09-24 10:10:00,612.88,613.16,611.08,611.22,15292.0,606.8541,607.1313,605.0718,605.2104,15292.0
2021-09-24 10:20:00,610.35,613.57,610.35,612.55,8722.0,604.3489,607.5373,604.3489,606.5273,8722.0
2021-09-24 10:30:00,612.44,612.47,610.92,611.47,5085.0,606.4184,606.4481,604.9133,605.4579,5085.0
2021-09-24 10:40:00,611.52,611.88,610.15,611.07,6398.0,605.5074,605.8639,604.1509,605.0619,6398.0
2021-09-24 10:50:00,610.74,611.26,608.62,609.01,10706.0,604.7351,605.25,602.636,603.0221,10706.0
2021-09-24 11:00:00,609.07,610.8,608.31,609.95,4692.0,603.0815,604.7945,602.329,603.9529,4692.0
2021-09-24 11:10:00,609.81,610.3,609.28,609.84,4259.0,603.8143,604.2994,603.2895,603.844,4259.0
2021-09-24 11:20:00,610.0,610.19,609.0,609.1,6678.0,604.0024,604.1905,603.0122,603.1112,6678.0
2021-09-24 11:30:00,609.16,609.7,608.74,608.8,5632.0,603.1706,603.7053,602.7548,602.8142,5632.0
2021-09-24 11:40:00,609.17,609.76,608.71,609.53,4773.0,603.1805,603.7647,602.7251,603.537,4773.0
2021-09-24 11:50:00,609.78,610.4,609.2,609.47,4444.0,603.7845,604.3985,603.2102,603.4776,4444.0
2021-09-24 12:00:00,609.38,609.38,608.22,608.64,8632.0,603.3885,603.3885,602.2399,602.6558,8632.0
2021-09-24 12:10:00,608.54,608.93,607.71,608.75,9876.0,602.5567,602.9429,601.7349,602.7647,9876.0
2021-09-24 12:20:00,608.67,609.37,608.44,609.28,8173.0,602.6855,603.3786,602.4577,603.2895,8173.0
2021-09-24 12:30:00,609.29,609.29,607.88,608.53,18134.0,603.2994,603.2994,601.9032,602.5468,18134.0
2021-09-24 12:40:00,608.78,609.79,608.13,608.95,79888.0,602.7944,603.7944,602.1508,602.9627,79888.0
2021-09-24 12:50:00,609.0,609.0,607.95,607.95,11410.0,603.0122,603.0122,601.9725,601.9725,11410.0
2021-09-24 13:00:00,607.92,608.76,607.9,608.31,8917.0,601.9428,602.7746,601.923,602.329,8917.0
2021-09-24 13:10:00,608.17,608.84,607.75,608.05,11314.0,602.1904,602.8538,601.7745,602.0716,11314.0
2021-09-24 13:20:00,607.84,608.03,607.5,607.75,4430.0,601.8636,602.0518,601.527,601.7745,4430.0
2021-09-24 13:30:00,607.56,607.95,606.91,607.87,30516.0,601.5864,601.9725,600.9428,601.8933,30516.0
2021-09-24 13:40:00,607.71,608.47,607.25,608.47,13213.0,601.7349,602.4874,601.2794,602.4874,13213.0
2021-09-24 13:50:00,608.29,608.62,607.03,607.36,9196.0,602.3092,602.636,601.0616,601.3883,9196.0
2021-09-24 14:00:00,607.21,607.65,606.61,606.7,8831.0,601.2398,601.6755,600.6457,600.7348,8831.0
2021-09-24 14:10:00,606.65,607.64,605.85,607.29,33947.0,600.6853,601.6656,599.8932,601.319,33947.0
2021-09-24 14:20:00,607.14,608.44,606.5,607.79,38894.0,601.1705,602.4577,600.5368,601.8141,38894.0
2021-09-24 14:30:00,607.7,609.95,607.7,609.85,16204.0,601.725,603.9529,601.725,603.8539,16204.0
2021-09-24 14:40:00,609.85,610.22,609.47,610.21,8587.0,603.8539,604.2202,603.4776,604.2103,8587.0
2021-09-24 14:50:00,610.37,611.55,610.37,611.4,8931.0,604.3687,605.5371,604.3687,605.3886,8931.0
2021-09-24 15:00:00,611.34,611.44,608.7,609.22,18120.0,605.3292,605.4282,602.7152,603.2301,18120.0
2021-09-24 15:10:00,609.01,610.12,607.96,609.39,14481.0,603.0221,604.1212,601.9824,603.3984,14481.0
2021-09-24 15:20:00,609.5,610.81,609.0,609.76,15863.0,603.5073,604.8044,603.0122,603.7647,15863.0
2021-09-24 15:30:00,609.79,610.61,609.65,610.26,15636.0,603.7944,604.6064,603.6558,604.2598,15636.0
2021-09-24 15:40:00,610.47,611.33,610.27,610.86,13154.0,604.4678,605.3193,604.2697,604.8539,13154.0
2021-09-24 15:50:00,610.71,611.3,609.74,609.74,46432.0,604.7054,605.2896,603.7449,603.7449,46432.0
2021-09-27 09:30:00,603.51,605.52,595.53,596.21,45398.0,597.5762,599.5664,589.6747,590.348,45398.0
2021-09-27 09:40:00,596.15,596.76,590.87,591.0,70718.0,590.2886,590.8926,585.0605,585.1892,70718.0
2021-09-27 09:50:00,590.81,591.95,587.53,590.89,29430.0,585.0011,586.1299,581.7533,585.0803,29430.0
2021-09-27 10:00:00,590.62,592.38,588.48,591.0,27240.0,584.8129,586.5556,582.694,585.1892,27240.0
2021-09-27 10:10:00,590.77,591.5,588.75,590.34,15170.0,584.9615,585.6843,582.9613,584.5357,15170.0
2021-09-27 10:20:00,590.9,590.98,587.61,588.63,17287.0,585.0902,585.1694,581.8325,582.8425,17287.0
2021-09-27 10:30:00,588.34,589.57,587.61,589.4,11547.0,582.5553,583.7733,581.8325,583.6049,11547.0
2021-09-27 10:40:00,589.9,590.74,587.25,588.13,17397.0,584.1,584.9318,581.4761,582.3474,17397.0
2021-09-27 10:50:00,588.03,588.75,586.15,586.31,29116.0,582.2484,582.9613,580.3869,580.5453,29116.0
2021-09-27 11:00:00,586.2,589.03,585.7,586.48,20581.0,580.4364,583.2386,579.9413,580.7136,20581.0
2021-09-27 11:10:00,586.75,586.75,584.25,584.27,15735.0,580.981,580.981,578.5056,578.5254,15735.0
2021-09-27 11:20:00,584.11,586.31,583.83,586.3,15928.0,578.3669,580.5453,578.0897,580.5354,15928.0
2021-09-27 11:30:00,585.88,588.17,585.63,588.03,23858.0,580.1195,582.387,579.872,582.2484,23858.0
2021-09-27 11:40:00,588.12,588.6,587.14,588.36,18186.0,582.3375,582.8128,581.3671,582.5752,18186.0
2021-09-27 11:50:00,588.4,590.18,588.27,589.17,17195.0,582.6148,584.3773,582.486,583.3772,17195.0
2021-09-27 12:00:00,589.0,589.02,586.37,586.38,30289.0,583.2089,583.2287,580.6047,580.6146,30289.0
2021-09-27 12:10:00,586.44,588.16,586.41,587.1,12970.0,580.674,582.3771,580.6443,581.3275,12970.0
2021-09-27 12:20:00,587.48,588.44,586.9,586.9,7401.0,581.7038,582.6544,581.1295,581.1295,7401.0
2021-09-27 12:30:00,586.74,587.61,586.53,587.32,8237.0,580.9711,581.8325,580.7631,581.5454,8237.0
2021-09-27 12:40:00,587.8,588.2,586.26,586.38,9351.0,582.0207,582.4167,580.4958,580.6146,9351.0
2021-09-27 12:50:00,586.27,587.17,585.96,587.17,6688.0,580.5057,581.3969,580.1987,581.3969,6688.0
2021-09-27 13:00:00,587.17,588.35,586.95,587.81,5373.0,581.3969,582.5653,581.179,582.0306,5373.0
2021-09-27 13:10:00,587.98,589.87,587.98,589.87,9776.0,582.1989,584.0703,582.1989,584.0703,9776.0
2021-09-27 13:20:00,589.77,590.86,589.73,590.43,10881.0,583.9713,585.0506,583.9317,584.6248,10881.0
2021-09-27 13:30:00,590.56,590.61,589.0,589.05,16456.0,584.7535,584.803,583.2089,583.2584,16456.0
2021-09-27 13:40:00,589.25,589.54,587.69,589.54,9820.0,583.4564,583.7435,581.9117,583.7435,9820.0
2021-09-27 13:50:00,589.52,589.53,588.47,589.5,11261.0,583.7237,583.7336,582.6841,583.7039,11261.0
2021-09-27 14:00:00,589.64,590.35,589.16,589.71,15374.0,583.8426,584.5456,583.3673,583.9119,15374.0
2021-09-27 14:10:00,589.94,590.76,589.62,590.59,6946.0,584.1396,584.9516,583.8228,584.7832,6946.0
2021-09-27 14:20:00,590.51,590.51,589.83,590.45,5250.0,584.704,584.704,584.0307,584.6446,5250.0
2021-09-27 14:30:00,590.33,591.31,590.16,591.04,16332.0,584.5258,585.4961,584.3575,585.2288,16332.0
2021-09-27 14:40:00,591.67,592.15,590.83,591.58,13792.0,585.8526,586.3279,585.0209,585.7635,13792.0
2021-09-27 14:50:00,591.58,592.06,591.0,591.0,9586.0,585.7635,586.2388,585.1892,585.1892,9586.0
2021-09-27 15:00:00,590.9,591.38,590.49,591.09,9242.0,585.0902,585.5655,584.6842,585.2783,9242.0
2021-09-27 15:10:00,591.26,593.61,591.25,593.38,20295.0,585.4466,587.7735,585.4367,587.5458,20295.0
2021-09-27 15:20:00,593.37,594.08,592.94,593.87,19141.0,587.5359,588.2389,587.1101,588.031,19141.0
2021-09-27 15:30:00,593.9,594.29,593.61,593.85,20410.0,588.0607,588.4468,587.7735,588.0112,20410.0
2021-09-27 15:40:00,593.85,594.58,593.64,594.52,24611.0,588.0112,588.734,587.8032,588.6746,24611.0
2021-09-27 15:50:00,594.37,595.12,593.16,594.88,111186.0,588.5261,589.2687,587.328,589.031,111186.0
2021-09-28 09:30:00,585.36,588.59,576.64,576.64,83343.0,579.6046,582.8029,570.9704,570.9704,83343.0
2021-09-28 09:40:00,577.09,579.76,574.31,578.63,90337.0,571.416,574.0597,568.6633,572.9408,90337.0
2021-09-28 09:50:00,578.42,579.84,575.85,577.8,22591.0,572.7329,574.1389,570.1882,572.119,22591.0
2021-09-28 10:00:00,577.37,578.67,573.66,575.04,20260.0,571.6932,572.9804,568.0197,569.3861,20260.0
2021-09-28 10:10:00,575.04,575.49,571.79,572.57,33265.0,569.3861,569.8317,566.1681,566.9404,33265.0
2021-09-28 10:20:00,572.6,574.53,570.22,574.32,29272.0,566.9701,568.8811,564.6135,568.6732,29272.0
2021-09-28 10:30:00,573.67,575.08,570.72,573.03,14718.0,568.0296,569.4257,565.1086,567.3959,14718.0
2021-09-28 10:40:00,573.49,574.29,572.13,572.73,14006.0,567.8514,568.6435,566.5047,567.0988,14006.0
2021-09-28 10:50:00,572.68,573.58,571.67,573.57,21041.0,567.0493,567.9405,566.0493,567.9306,21041.0
2021-09-28 11:00:00,573.71,576.15,572.58,572.88,20814.0,568.0692,570.4852,566.9503,567.2474,20814.0
2021-09-28 11:10:00,573.29,574.16,572.56,573.48,11878.0,567.6533,568.5148,566.9305,567.8415,11878.0
2021-09-28 11:20:00,573.26,575.65,573.26,573.77,10727.0,567.6236,569.9901,567.6236,568.1286,10727.0
2021-09-28 11:30:00,573.7,574.81,572.91,573.95,19164.0,568.0593,569.1584,567.2771,568.3068,19164.0
2021-09-28 11:40:00,573.41,573.6,571.1,571.9,13144.0,567.7721,567.9603,565.4849,566.277,13144.0
2021-09-28 11:50:00,571.56,572.01,570.4,571.31,18987.0,565.9403,566.3859,564.7917,565.6928,18987.0
2021-09-28 12:00:00,571.25,572.79,570.16,572.38,13742.0,565.6334,567.1582,564.5541,566.7523,13742.0
2021-09-28 12:10:00,572.31,575.37,571.66,575.37,11658.0,566.683,569.7129,566.0393,569.7129,11658.0
2021-09-28 12:20:00,575.52,576.45,574.67,575.1,5890.0,569.8614,570.7823,569.0198,569.4455,5890.0
2021-09-28 12:30:00,575.08,575.11,573.07,573.41,12243.0,569.4257,569.4554,567.4355,567.7721,12243.0
2021-09-28 12:40:00,573.06,573.25,572.0,572.57,11378.0,567.4256,567.6137,566.376,566.9404,11378.0
2021-09-28 12:50:00,572.25,573.06,571.01,571.27,10810.0,566.6235,567.4256,565.3957,565.6532,10810.0
2021-09-28 13:00:00,571.5,572.04,570.46,570.94,11548.0,565.8809,566.4156,564.8511,565.3264,11548.0
2021-09-28 13:10:00,570.94,574.6,570.93,574.47,19319.0,565.3264,568.9504,565.3165,568.8217,19319.0
2021-09-28 13:20:00,574.14,576.04,574.14,575.81,10448.0,568.495,570.3763,568.495,570.1485,10448.0
2021-09-28 13:30:00,575.76,575.76,574.42,575.28,10771.0,570.099,570.099,568.7722,569.6238,10771.0
2021-09-28 13:40:00,575.47,576.31,574.87,575.91,17692.0,569.8119,570.6436,569.2178,570.2476,17692.0
2021-09-28 13:50:00,575.65,576.07,574.04,574.04,8395.0,569.9901,570.406,568.3959,568.3959,8395.0
2021-09-28 14:00:00,573.95,574.15,572.91,573.45,10848.0,568.3068,568.5049,567.2771,567.8117,10848.0
2021-09-28 14:10:00,573.25,573.95,572.33,573.95,10917.0,567.6137,568.3068,566.7028,568.3068,10917.0
2021-09-28 14:20:00,574.35,575.45,573.92,575.2,7872.0,568.7029,569.7921,568.2771,569.5445,7872.0
2021-09-28 14:30:00,575.14,575.6,573.92,574.79,6440.0,569.4851,569.9406,568.2771,569.1386,6440.0
2021-09-28 14:40:00,574.7,576.55,574.51,576.3,21237.0,569.0495,570.8813,568.8613,570.6337,21237.0
2021-09-28 14:50:00,576.54,577.91,576.33,577.75,14188.0,570.8714,572.2279,570.6634,572.0695,14188.0
2021-09-28 15:00:00,577.62,579.12,577.35,578.79,15775.0,571.9407,573.426,571.6734,573.0992,15775.0
2021-09-28 15:10:00,578.72,578.96,577.62,577.96,7648.0,573.0299,573.2676,571.9407,572.2774,7648.0
2021-09-28 15:20:00,577.84,578.76,577.01,577.75,15724.0,572.1586,573.0695,571.3367,572.0695,15724.0
2021-09-28 15:30:00,577.41,578.83,576.96,577.88,16271.0,571.7328,573.1389,571.2872,572.1982,16271.0
2021-09-28 15:40:00,577.87,578.86,576.11,576.11,20711.0,572.1883,573.1686,570.4456,570.4456,20711.0
2021-09-28 15:50:00,576.01,577.1,575.4,576.3,65915.0,570.3466,571.4259,569.7426,570.6337,65915.0
2021-09-29 09:30:00,581.0,583.64,580.02,580.92,49077.0,575.2875,577.9016,574.3172,575.2083,49077.0
2021-09-29 09:40:00,580.45,580.76,578.0,580.5,14046.0,574.7429,575.0499,572.317,574.7924,14046.0
2021-09-29 09:50:00,580.44,583.8,579.27,583.8,13595.0,574.733,578.06,573.5745,578.06,13595.0
2021-09-29 10:00:00,583.9,585.94,582.37,583.47,12402.0,578.159,580.1789,576.644,577.7332,12402.0
2021-09-29 10:10:00,583.61,585.77,582.85,584.24,12680.0,577.8719,580.0106,577.1193,578.4957,12680.0
2021-09-29 10:20:00,584.43,585.5,583.88,583.88,4845.0,578.6838,579.7433,578.1392,578.1392,4845.0
2021-09-29 10:30:00,583.53,584.19,581.91,582.65,11329.0,577.7926,578.4462,576.1886,576.9213,11329.0
2021-09-29 10:40:00,582.63,582.76,580.98,582.5,12945.0,576.9015,577.0302,575.2677,576.7728,12945.0
2021-09-29 10:50:00,581.87,582.17,579.55,581.13,16977.0,576.149,576.446,573.8518,575.4162,16977.0
2021-09-29 11:00:00,581.13,581.28,579.86,580.21,4568.0,575.4162,575.5648,574.1587,574.5053,4568.0
2021-09-29 11:10:00,579.65,580.44,579.03,580.42,5006.0,573.9508,574.733,573.3369,574.7132,5006.0
2021-09-29 11:20:00,580.54,580.77,579.96,580.47,12642.0,574.832,575.0598,574.2577,574.7627,12642.0
2021-09-29 11:30:00,580.5,581.17,580.01,580.01,11653.0,574.7924,575.4558,574.3073,574.3073,11653.0
2021-09-29 11:40:00,580.02,581.24,580.02,580.72,8151.0,574.3172,575.5252,574.3172,575.0103,8151.0
2021-09-29 11:50:00,580.94,581.33,580.8,581.29,5698.0,575.2281,575.6143,575.0895,575.5747,5698.0
2021-09-29 12:00:00,581.07,581.36,580.77,581.03,7053.0,575.3568,575.644,575.0598,575.3172,7053.0
2021-09-29 12:10:00,580.93,580.93,579.95,580.4,5639.0,575.2182,575.2182,574.2478,574.6934,5639.0
2021-09-29 12:20:00,580.4,580.53,579.22,580.26,5500.0,574.6934,574.8221,573.525,574.5548,5500.0
2021-09-29 12:30:00,580.35,580.52,579.19,579.6,7632.0,574.6439,574.8122,573.4953,573.9013,7632.0
2021-09-29 12:40:00,580.19,580.29,579.5,580.06,4401.0,574.4855,574.5845,573.8023,574.3568,4401.0
2021-09-29 12:50:00,579.92,580.44,579.63,579.84,4337.0,574.2181,574.733,573.931,574.1389,4337.0
2021-09-29 13:00:00,579.88,580.57,579.48,580.57,7679.0,574.1785,574.8617,573.7825,574.8617,7679.0
2021-09-29 13:10:00,580.25,580.51,579.82,580.0,3374.0,574.5449,574.8023,574.1191,574.2973,3374.0
2021-09-29 13:20:00,580.14,580.49,579.72,579.88,6528.0,574.436,574.7825,574.0201,574.1785,6528.0
2021-09-29 13:30:00,579.86,579.9,579.34,579.89,3138.0,574.1587,574.1983,573.6438,574.1884,3138.0
2021-09-29 13:40:00,579.63,580.76,579.41,580.37,2606.0,573.931,575.0499,573.7131,574.6637,2606.0
2021-09-29 13:50:00,580.57,580.8,580.01,580.01,6899.0,574.8617,575.0895,574.3073,574.3073,6899.0
2021-09-29 14:00:00,580.19,581.35,580.18,581.0,8085.0,574.4855,575.6341,574.4756,575.2875,8085.0
2021-09-29 14:10:00,581.14,581.21,580.37,580.68,17458.0,575.4261,575.4955,574.6637,574.9707,17458.0
2021-09-29 14:20:00,580.69,581.22,580.53,580.99,12115.0,574.9806,575.5054,574.8221,575.2776,12115.0
2021-09-29 14:30:00,581.0,581.51,580.85,581.27,10192.0,575.2875,575.7925,575.139,575.5549,10192.0
2021-09-29 14:40:00,581.27,582.53,581.21,582.53,15061.0,575.5549,576.8025,575.4955,576.8025,15061.0
2021-09-29 14:50:00,582.64,583.46,582.64,582.78,3127.0,576.9114,577.7233,576.9114,577.05,3127.0
2021-09-29 15:00:00,583.03,583.12,581.74,582.08,6476.0,577.2976,577.3867,576.0202,576.3569,6476.0
2021-09-29 15:10:00,581.94,582.44,581.7,581.95,6668.0,576.2183,576.7134,575.9806,576.2282,6668.0
2021-09-29 15:20:00,581.95,582.14,581.51,582.12,6354.0,576.2282,576.4163,575.7925,576.3965,6354.0
2021-09-29 15:30:00,582.23,583.01,581.94,581.94,11347.0,576.5054,577.2778,576.2183,576.2183,11347.0
2021-09-29 15:40:00,581.88,581.9,580.49,580.57,18390.0,576.1589,576.1787,574.7825,574.8617,18390.0
2021-09-29 15:50:00,580.32,580.88,579.23,579.9,60986.0,574.6142,575.1687,573.5349,574.1983,60986.0
2021-09-30 09:30:00,582.86,587.91,582.06,584.89,41622.0,577.1292,582.1296,576.3371,579.1393,41622.0
2021-09-30 09:40:00,584.27,587.55,584.19,587.55,15503.0,578.5254,581.7731,578.4462,581.7731,15503.0
2021-09-30 09:50:00,587.55,588.71,585.79,586.98,34511.0,581.7731,582.9217,580.0304,581.2087,34511.0
2021-09-30 10:00:00,587.01,587.53,584.54,585.0,24362.0,581.2384,581.7533,578.7927,579.2482,24362.0
2021-09-30 10:10:00,585.29,587.8,584.96,587.34,10166.0,579.5353,582.0207,579.2086,581.5652,10166.0
2021-09-30 10:20:00,587.47,588.27,586.11,587.75,22256.0,581.6939,582.486,580.3473,581.9711,22256.0
2021-09-30 10:30:00,588.0,588.47,586.53,586.59,11703.0,582.2187,582.6841,580.7631,580.8226,11703.0
2021-09-30 10:40:00,586.44,586.7,584.84,585.35,13512.0,580.674,580.9315,579.0898,579.5947,13512.0
2021-09-30 10:50:00,585.03,585.13,583.08,583.71,12325.0,579.2779,579.3769,577.3471,577.9709,12325.0
2021-09-30 11:00:00,583.31,584.53,583.23,584.44,9062.0,577.5748,578.7828,577.4956,578.6937,9062.0
2021-09-30 11:10:00,584.07,585.16,583.84,584.58,13539.0,578.3273,579.4066,578.0996,578.8323,13539.0
2021-09-30 11:20:00,584.35,584.45,583.18,583.94,4958.0,578.6046,578.7036,577.4461,578.1986,4958.0
2021-09-30 11:30:00,583.92,584.26,581.02,581.02,10580.0,578.1788,578.5155,575.3073,575.3073,10580.0
2021-09-30 11:40:00,580.74,580.74,579.18,579.63,9794.0,575.0301,575.0301,573.4854,573.931,9794.0
2021-09-30 11:50:00,579.84,579.85,578.92,579.42,9650.0,574.1389,574.1488,573.228,573.7231,9650.0
2021-09-30 12:00:00,579.7,579.78,578.46,578.6,10932.0,574.0003,574.0795,572.7725,572.9111,10932.0
2021-09-30 12:10:00,578.88,579.55,578.4,579.26,30586.0,573.1884,573.8518,572.7131,573.5646,30586.0
2021-09-30 12:20:00,579.47,579.7,578.22,578.39,4246.0,573.7726,574.0003,572.5348,572.7032,4246.0
2021-09-30 12:30:00,578.08,578.59,577.61,577.96,7072.0,572.3962,572.9012,571.9308,572.2774,7072.0
2021-09-30 12:40:00,577.89,579.12,576.96,578.89,7590.0,572.2081,573.426,571.2872,573.1983,7590.0
2021-09-30 12:50:00,578.77,579.17,577.87,578.69,15012.0,573.0794,573.4755,572.1883,573.0002,15012.0
2021-09-30 13:00:00,578.59,579.33,578.12,579.1,8821.0,572.9012,573.6339,572.4358,573.4062,8821.0
2021-09-30 13:10:00,579.36,579.39,578.04,578.17,8450.0,573.6636,573.6933,572.3566,572.4853,8450.0
2021-09-30 13:20:00,578.48,578.65,577.08,577.53,11677.0,572.7923,572.9606,571.4061,571.8516,11677.0
2021-09-30 13:30:00,577.11,577.59,576.63,577.25,8418.0,571.4358,571.911,570.9605,571.5744,8418.0
2021-09-30 13:40:00,577.53,577.7,576.49,576.49,8717.0,571.8516,572.02,570.8219,570.8219,8717.0
2021-09-30 13:50:00,576.62,577.56,576.48,577.03,8027.0,570.9506,571.8813,570.812,571.3566,8027.0
2021-09-30 14:00:00,577.01,578.56,577.01,578.33,11548.0,571.3367,572.8715,571.3367,572.6438,11548.0
2021-09-30 14:10:00,578.21,578.22,577.31,577.32,19218.0,572.5249,572.5348,571.6338,571.6437,19218.0
2021-09-30 14:20:00,577.35,578.03,577.03,578.03,7444.0,571.6734,572.3467,571.3566,572.3467,7444.0
2021-09-30 14:30:00,577.91,578.69,577.79,578.21,5310.0,572.2279,573.0002,572.1091,572.5249,5310.0
2021-09-30 14:40:00,578.43,579.35,577.99,578.34,4918.0,572.7428,573.6537,572.3071,572.6537,4918.0
2021-09-30 14:50:00,578.88,579.0,577.01,577.11,6025.0,573.1884,573.3072,571.3367,571.4358,6025.0
2021-09-30 15:00:00,577.21,577.55,576.65,576.89,7329.0,571.5348,571.8714,570.9803,571.2179,7329.0
2021-09-30 15:10:00,577.12,577.86,576.77,577.05,8315.0,571.4457,572.1784,571.0991,571.3764,8315.0
2021-09-30 15:20:00,577.1,577.11,575.76,575.88,11644.0,571.4259,571.4358,570.099,570.2179,11644.0
2021-09-30 15:30:00,575.62,577.04,575.58,575.74,8845.0,569.9604,571.3665,569.9208,570.0792,8845.0
2021-09-30 15:40:00,575.67,575.67,572.67,574.33,34756.0,570.0099,570.0099,567.0394,568.6831,34756.0
2021-09-30 15:50:00,574.33,574.33,570.99,571.01,118720.0,568.6831,568.6831,565.3759,565.3957,118720.0
2021-10-01 09:30:00,570.57,572.29,552.01,553.28,107732.0,564.9601,566.6632,546.5826,547.8401,107732.0
2021-10-01 09:40:00,553.39,561.53,552.91,561.52,52543.0,547.949,556.0089,547.4737,555.999,52543.0
2021-10-01 09:50:00,561.73,563.44,558.42,562.79,18455.0,556.207,557.9002,552.9295,557.2566,18455.0
2021-10-01 10:00:00,563.79,564.64,560.43,561.91,23243.0,558.2467,559.0884,554.9198,556.3852,23243.0
2021-10-01 10:10:00,562.08,566.18,561.1,562.6,59792.0,556.5535,560.6132,555.5832,557.0684,59792.0
2021-10-01 10:20:00,562.4,563.75,561.58,563.0,11024.0,556.8704,558.2071,556.0585,557.4645,11024.0
2021-10-01 10:30:00,562.53,563.47,560.74,563.2,21022.0,556.9991,557.9299,555.2267,557.6625,21022.0
2021-10-01 10:40:00,563.15,567.29,562.93,566.9,16944.0,557.613,561.7123,557.3952,561.3261,16944.0
2021-10-01 10:50:00,566.81,569.48,566.81,569.24,25077.0,561.237,563.8808,561.237,563.6431,25077.0
2021-10-01 11:00:00,568.8,568.8,564.91,564.91,18068.0,563.2075,563.2075,559.3557,559.3557,18068.0
2021-10-01 11:10:00,565.26,568.45,565.26,566.5,14994.0,559.7023,562.8609,559.7023,560.9301,14994.0
2021-10-01 11:20:00,566.63,567.13,565.09,566.4,11825.0,561.0588,561.5539,559.5339,560.8311,11825.0
2021-10-01 11:30:00,566.6,570.55,566.11,570.55,10268.0,561.0291,564.9403,560.5439,564.9403,10268.0
2021-10-01 11:40:00,570.49,570.88,569.37,570.88,10064.0,564.8809,565.267,563.7719,565.267,10064.0
2021-10-01 11:50:00,570.89,571.71,568.8,569.02,12164.0,565.2769,566.0889,563.2075,563.4253,12164.0
2021-10-01 12:00:00,569.16,570.6,568.0,570.6,56336.0,563.5639,564.9898,562.4153,564.9898,56336.0
2021-10-01 12:10:00,570.75,571.35,568.68,569.36,7673.0,565.1383,565.7324,563.0886,563.762,7673.0
2021-10-01 12:20:00,569.58,570.86,569.51,570.72,7282.0,563.9798,565.2472,563.9105,565.1086,7282.0
2021-10-01 12:30:00,570.77,571.03,567.53,567.7,17040.0,565.1581,565.4155,561.95,562.1183,17040.0
2021-10-01 12:40:00,568.08,569.23,567.61,568.47,18501.0,562.4945,563.6332,562.0292,562.8807,18501.0
2021-10-01 12:50:00,568.46,569.72,568.33,569.03,15345.0,562.8708,564.1184,562.7421,563.4352,15345.0
2021-10-01 13:00:00,568.76,571.47,568.43,571.47,9249.0,563.1679,565.8512,562.8411,565.8512,9249.0
2021-10-01 13:10:00,571.48,571.54,569.95,570.27,4403.0,565.8611,565.9205,564.3462,564.663,4403.0
2021-10-01 13:20:00,570.44,572.0,570.44,570.83,18072.0,564.8313,566.376,564.8313,565.2175,18072.0
2021-10-01 13:30:00,570.95,572.0,570.8,571.36,6796.0,565.3363,566.376,565.1878,565.7423,6796.0
2021-10-01 13:40:00,571.49,572.27,571.11,571.84,20400.0,565.871,566.6434,565.4948,566.2176,20400.0
2021-10-01 13:50:00,572.0,572.0,571.21,571.25,7203.0,566.376,566.376,565.5938,565.6334,7203.0
2021-10-01 14:00:00,571.39,572.92,571.39,572.92,15791.0,565.772,567.287,565.772,567.287,15791.0
2021-10-01 14:10:00,572.93,573.54,572.75,573.04,9539.0,567.2969,567.9009,567.1186,567.4058,9539.0
2021-10-01 14:20:00,573.02,573.17,572.31,572.36,11819.0,567.386,567.5345,566.683,566.7325,11819.0
2021-10-01 14:30:00,572.23,572.75,572.23,572.61,3801.0,566.6037,567.1186,566.6037,566.98,3801.0
2021-10-01 14:40:00,572.63,573.08,572.25,572.5,4144.0,566.9998,567.4454,566.6235,566.8711,4144.0
2021-10-01 14:50:00,572.49,573.9,572.25,573.62,6483.0,566.8612,568.2573,566.6235,567.9801,6483.0
2021-10-01 15:00:00,573.61,574.86,573.6,574.22,11300.0,567.9702,569.2079,567.9603,568.5742,11300.0
2021-10-01 15:10:00,574.39,576.07,574.29,575.61,18128.0,568.7425,570.406,568.6435,569.9505,18128.0
2021-10-01 15:20:00,575.55,576.2,575.07,575.13,26703.0,569.8911,570.5347,569.4158,569.4752,26703.0
2021-10-01 15:30:00,574.96,575.59,574.04,574.72,15395.0,569.3069,569.9307,568.3959,569.0693,15395.0
2021-10-01 15:40:00,574.69,575.28,572.11,572.83,24164.0,569.0396,569.6238,566.4849,567.1978,24164.0
2021-10-01 15:50:00,572.66,575.45,572.12,572.93,87894.0,567.0295,569.7921,566.4948,567.2969,87894.0
2021-10-04 09:30:00,571.55,574.52,570.57,572.99,37149.0,565.9304,568.8712,564.9601,567.3563,37149.0
2021-10-04 09:40:00,572.84,572.88,566.98,568.38,15805.0,567.2077,567.2474,561.4054,562.7916,15805.0
2021-10-04 09:50:00,568.6,571.07,568.1,571.07,12553.0,563.0094,565.4551,562.5144,565.4551,12553.0
2021-10-04 10:00:00,570.54,571.55,568.76,569.89,14304.0,564.9304,565.9304,563.1679,564.2868,14304.0
2021-10-04 10:10:00,569.06,571.6,568.75,571.4,6770.0,563.4649,565.9799,563.158,565.7819,6770.0
2021-10-04 10:20:00,570.59,571.27,568.08,569.09,8409.0,564.9799,565.6532,562.4945,563.4946,8409.0
2021-10-04 10:30:00,568.69,568.69,566.39,567.25,16158.0,563.0986,563.0986,560.8212,561.6727,16158.0
2021-10-04 10:40:00,567.25,568.73,566.22,566.22,12285.0,561.6727,563.1382,560.6528,560.6528,12285.0
2021-10-04 10:50:00,566.39,566.74,564.71,565.3,11332.0,560.8212,561.1677,559.1577,559.7419,11332.0
2021-10-04 11:00:00,565.77,566.6,564.71,566.18,7059.0,560.2073,561.0291,559.1577,560.6132,7059.0
2021-10-04 11:10:00,566.02,568.51,565.93,567.81,8119.0,560.4548,562.9203,560.3657,562.2272,8119.0
2021-10-04 11:20:00,568.09,568.35,565.95,566.64,11846.0,562.5044,562.7619,560.3855,561.0687,11846.0
2021-10-04 11:30:00,566.79,566.8,563.06,563.06,23233.0,561.2172,561.2271,557.5239,557.5239,23233.0
2021-10-04 11:40:00,563.03,563.86,562.61,563.56,5232.0,557.4942,558.316,557.0783,558.019,5232.0
2021-10-04 11:50:00,563.64,565.59,563.01,565.52,14301.0,558.0982,560.029,557.4744,559.9597,14301.0
2021-10-04 12:00:00,565.32,567.4,565.07,567.39,12791.0,559.7617,561.8212,559.5141,561.8113,12791.0
2021-10-04 12:10:00,567.46,567.7,567.06,567.15,10613.0,561.8806,562.1183,561.4846,561.5737,10613.0
2021-10-04 12:20:00,567.08,567.08,564.73,564.87,4431.0,561.5044,561.5044,559.1775,559.3161,4431.0
2021-10-04 12:30:00,564.86,566.23,564.77,565.91,3378.0,559.3062,560.6627,559.2171,560.3459,3378.0
2021-10-04 12:40:00,566.31,566.31,564.73,565.59,4564.0,560.742,560.742,559.1775,560.029,4564.0
2021-10-04 12:50:00,565.08,565.84,564.78,565.27,4977.0,559.524,560.2766,559.227,559.7122,4977.0
2021-10-04 13:00:00,565.22,566.41,564.88,566.41,9282.0,559.6627,560.841,559.326,560.841,9282.0
2021-10-04 13:10:00,566.44,566.44,565.71,566.18,5263.0,560.8707,560.8707,560.1479,560.6132,5263.0
2021-10-04 13:20:00,566.0,566.85,565.66,565.88,6750.0,560.435,561.2766,560.0983,560.3162,6750.0
2021-10-04 13:30:00,566.01,567.47,565.84,566.99,10145.0,560.4449,561.8905,560.2766,561.4153,10145.0
2021-10-04 13:40:00,566.8,567.19,566.22,567.02,8901.0,561.2271,561.6133,560.6528,561.445,8901.0
2021-10-04 13:50:00,567.03,567.38,565.81,565.85,7539.0,561.4549,561.8014,560.2469,560.2865,7539.0
2021-10-04 14:00:00,566.07,568.56,566.07,567.75,6263.0,560.5043,562.9698,560.5043,562.1678,6263.0
2021-10-04 14:10:00,567.88,568.57,567.02,568.35,3932.0,562.2965,562.9797,561.445,562.7619,3932.0
2021-10-04 14:20:00,568.14,568.69,567.23,567.27,3987.0,562.554,563.0986,561.6529,561.6925,3987.0
2021-10-04 14:30:00,567.22,567.73,566.44,566.95,8867.0,561.643,562.148,560.8707,561.3757,8867.0
2021-10-04 14:40:00,566.56,567.9,566.44,567.7,4242.0,560.9895,562.3163,560.8707,562.1183,4242.0
2021-10-04 14:50:00,567.6,568.22,567.15,568.09,11047.0,562.0193,562.6332,561.5737,562.5044,11047.0
2021-10-04 15:00:00,568.41,569.57,568.41,569.43,17560.0,562.8213,563.9699,562.8213,563.8313,17560.0
2021-10-04 15:10:00,569.52,569.53,567.83,568.01,11536.0,563.9204,563.9303,562.247,562.4252,11536.0
2021-10-04 15:20:00,567.84,568.55,567.4,568.29,12271.0,562.2569,562.9599,561.8212,562.7025,12271.0
2021-10-04 15:30:00,568.45,569.98,568.41,568.82,19665.0,562.8609,564.3759,562.8213,563.2273,19665.0
2021-10-04 15:40:00,568.81,571.06,568.81,569.91,20187.0,563.2174,565.4452,563.2174,564.3066,20187.0
2021-10-04 15:50:00,570.09,570.13,568.17,569.0,59437.0,564.4848,564.5244,562.5837,563.4055,59437.0
2021-10-05 09:30:00,571.03,574.3,569.17,571.26,37490.0,565.4155,568.6534,563.5738,565.6433,37490.0
2021-10-05 09:40:00,571.44,573.55,570.94,572.82,15454.0,565.8215,567.9108,565.3264,567.1879,15454.0
2021-10-05 09:50:00,573.0,574.12,571.98,574.0,11819.0,567.3662,568.4752,566.3562,568.3563,11819.0
2021-10-05 10:00:00,573.75,578.68,573.75,578.0,30247.0,568.1088,572.9903,568.1088,572.317,30247.0
2021-10-05 10:10:00,577.96,579.03,574.9,578.6,32381.0,572.2774,573.3369,569.2475,572.9111,32381.0
2021-10-05 10:20:00,578.42,578.68,577.0,578.26,12523.0,572.7329,572.9903,571.3268,572.5745,12523.0
2021-10-05 10:30:00,578.3,579.35,575.18,577.04,22640.0,572.6141,573.6537,569.5247,571.3665,22640.0
2021-10-05 10:40:00,576.51,578.09,576.11,577.22,22530.0,570.8417,572.4061,570.4456,571.5447,22530.0
2021-10-05 10:50:00,577.45,579.74,577.19,579.45,21194.0,571.7724,574.0399,571.515,573.7528,21194.0
2021-10-05 11:00:00,579.2,580.63,578.99,579.59,15390.0,573.5052,574.9212,573.2973,573.8914,15390.0
2021-10-05 11:10:00,579.72,581.93,579.69,580.44,14108.0,574.0201,576.2084,573.9904,574.733,14108.0
2021-10-05 11:20:00,580.29,581.89,580.06,580.72,13524.0,574.5845,576.1688,574.3568,575.0103,13524.0
2021-10-05 11:30:00,580.84,581.34,579.91,580.43,11842.0,575.1291,575.6242,574.2082,574.7231,11842.0
2021-10-05 11:40:00,580.09,580.21,577.87,578.19,13791.0,574.3865,574.5053,572.1883,572.5051,13791.0
2021-10-05 11:50:00,578.18,580.85,578.01,579.87,18617.0,572.4952,575.139,572.3269,574.1686,18617.0
2021-10-05 12:00:00,579.96,581.36,579.63,580.74,9041.0,574.2577,575.644,573.931,575.0301,9041.0
2021-10-05 12:10:00,580.58,580.87,580.09,580.45,5671.0,574.8716,575.1588,574.3865,574.7429,5671.0
2021-10-05 12:20:00,580.25,580.34,579.48,579.49,5477.0,574.5449,574.634,573.7825,573.7924,5477.0
2021-10-05 12:30:00,578.69,578.85,577.28,577.33,7197.0,573.0002,573.1587,571.6041,571.6536,7197.0
2021-10-05 12:40:00,577.52,578.02,576.76,576.91,6614.0,571.8417,572.3368,571.0892,571.2377,6614.0
2021-10-05 12:50:00,576.54,578.21,576.49,577.87,7817.0,570.8714,572.5249,570.8219,572.1883,7817.0
2021-10-05 13:00:00,577.67,577.97,577.37,577.88,3484.0,571.9903,572.2873,571.6932,572.1982,3484.0
2021-10-05 13:10:00,577.76,577.97,576.63,577.22,7617.0,572.0794,572.2873,570.9605,571.5447,7617.0
2021-10-05 13:20:00,577.45,577.45,575.75,575.75,7907.0,571.7724,571.7724,570.0891,570.0891,7907.0
2021-10-05 13:30:00,575.88,576.72,574.73,575.75,6767.0,570.2179,571.0496,569.0792,570.0891,6767.0
2021-10-05 13:40:00,576.04,577.12,575.85,577.12,5819.0,570.3763,571.4457,570.1882,571.4457,5819.0
2021-10-05 13:50:00,577.13,577.96,576.49,576.49,14025.0,571.4556,572.2774,570.8219,570.8219,14025.0
2021-10-05 14:00:00,576.44,577.78,576.27,577.6,8698.0,570.7724,572.0992,570.604,571.9209,8698.0
2021-10-05 14:10:00,577.31,578.11,576.64,576.74,6883.0,571.6338,572.4259,570.9704,571.0694,6883.0
2021-10-05 14:20:00,576.68,577.25,576.47,577.25,7212.0,571.01,571.5744,570.8021,571.5744,7212.0
2021-10-05 14:30:00,577.31,577.63,576.18,577.21,9576.0,571.6338,571.9507,570.5149,571.5348,9576.0
2021-10-05 14:40:00,576.99,577.89,576.99,577.1,7225.0,571.3169,572.2081,571.3169,571.4259,7225.0
2021-10-05 14:50:00,577.43,577.43,576.36,576.42,5925.0,571.7526,571.7526,570.6931,570.7525,5925.0
2021-10-05 15:00:00,576.21,576.53,574.57,574.58,4968.0,570.5446,570.8615,568.9207,568.9306,4968.0
2021-10-05 15:10:00,575.22,575.37,574.54,575.04,8512.0,569.5643,569.7129,568.891,569.3861,8512.0
2021-10-05 15:20:00,575.04,575.13,572.7,573.5,16794.0,569.3861,569.4752,567.0691,567.8613,16794.0
2021-10-05 15:30:00,573.29,573.73,572.68,572.68,15942.0,567.6533,568.089,567.0493,567.0493,15942.0
2021-10-05 15:40:00,572.69,573.98,572.44,573.02,31412.0,567.0592,568.3365,566.8117,567.386,31412.0
2021-10-05 15:50:00,573.03,573.52,571.31,571.36,82460.0,567.3959,567.8811,565.6928,565.7423,82460.0
2021-10-06 09:30:00,567.5,573.93,567.5,573.01,50657.0,561.9203,568.287,561.9203,567.3761,50657.0
2021-10-06 09:40:00,573.0,574.35,570.26,571.1,18008.0,567.3662,568.7029,564.6531,565.4849,18008.0
2021-10-06 09:50:00,570.55,570.77,565.91,568.41,19876.0,564.9403,565.1581,560.3459,562.8213,19876.0
2021-10-06 10:00:00,568.26,571.51,567.64,571.15,19014.0,562.6728,565.8908,562.0589,565.5344,19014.0
2021-10-06 10:10:00,570.64,572.0,568.93,570.41,13436.0,565.0294,566.376,563.3362,564.8016,13436.0
2021-10-06 10:20:00,570.26,574.71,570.25,574.62,12225.0,564.6531,569.0594,564.6432,568.9702,12225.0
2021-10-06 10:30:00,574.73,575.95,573.53,573.84,10838.0,569.0792,570.2872,567.891,568.1979,10838.0
2021-10-06 10:40:00,574.54,575.49,572.98,573.94,10256.0,568.891,569.8317,567.3464,568.2969,10256.0
2021-10-06 10:50:00,574.06,574.67,572.46,573.77,16568.0,568.4158,569.0198,566.8315,568.1286,16568.0
2021-10-06 11:00:00,574.16,574.16,570.48,571.94,20856.0,568.5148,568.5148,564.871,566.3166,20856.0
2021-10-06 11:10:00,572.0,572.16,570.14,570.14,8162.0,566.376,566.5344,564.5343,564.5343,8162.0
2021-10-06 11:20:00,570.36,570.37,569.29,569.4,6865.0,564.7521,564.762,563.6927,563.8016,6865.0
2021-10-06 11:30:00,569.4,570.0,567.8,568.53,8969.0,563.8016,564.3957,562.2173,562.9401,8969.0
2021-10-06 11:40:00,568.84,568.85,566.23,566.77,9185.0,563.2471,563.257,560.6627,561.1974,9185.0
2021-10-06 11:50:00,566.59,568.13,566.33,567.51,10734.0,561.0192,562.5441,560.7618,561.9302,10734.0
2021-10-06 12:00:00,567.51,568.13,566.85,567.21,12032.0,561.9302,562.5441,561.2766,561.6331,12032.0
2021-10-06 12:10:00,567.04,568.17,566.59,567.93,7845.0,561.4648,562.5837,561.0192,562.346,7845.0
2021-10-06 12:20:00,567.95,568.58,566.44,567.07,5788.0,562.3658,562.9896,560.8707,561.4945,5788.0
2021-10-06 12:30:00,567.0,567.79,566.79,567.55,4691.0,561.4252,562.2074,561.2172,561.9698,4691.0
2021-10-06 12:40:00,567.38,568.43,566.3,566.84,10359.0,561.8014,562.8411,560.732,561.2667,10359.0
2021-10-06 12:50:00,567.07,567.25,566.42,566.75,5639.0,561.4945,561.6727,560.8509,561.1776,5639.0
2021-10-06 13:00:00,566.98,567.24,565.92,566.79,8440.0,561.4054,561.6628,560.3558,561.2172,8440.0
2021-10-06 13:10:00,566.35,567.65,566.34,567.61,8135.0,560.7816,562.0688,560.7717,562.0292,8135.0
2021-10-06 13:20:00,567.93,569.94,567.88,569.94,6227.0,562.346,564.3363,562.2965,564.3363,6227.0
2021-10-06 13:30:00,569.56,571.38,569.43,571.38,11348.0,563.96,565.7621,563.8313,565.7621,11348.0
2021-10-06 13:40:00,571.71,572.74,571.19,572.53,12613.0,566.0889,567.1087,565.574,566.9008,12613.0
2021-10-06 13:50:00,572.37,572.37,571.04,572.29,5091.0,566.7424,566.7424,565.4254,566.6632,5091.0
2021-10-06 14:00:00,572.59,573.18,571.7,573.18,6924.0,566.9602,567.5444,566.079,567.5444,6924.0
2021-10-06 14:10:00,573.14,574.06,573.14,573.66,3600.0,567.5048,568.4158,567.5048,568.0197,3600.0
2021-10-06 14:20:00,573.74,574.35,573.41,574.16,10562.0,568.0989,568.7029,567.7721,568.5148,10562.0
2021-10-06 14:30:00,574.03,574.99,573.84,574.67,10749.0,568.386,569.3366,568.1979,569.0198,10749.0
2021-10-06 14:40:00,574.23,575.07,573.83,573.83,7668.0,568.5841,569.4158,568.188,568.188,7668.0
2021-10-06 14:50:00,573.74,574.12,573.13,574.04,10205.0,568.0989,568.4752,567.4949,568.3959,10205.0
2021-10-06 15:00:00,574.05,574.21,573.07,573.12,11016.0,568.4058,568.5643,567.4355,567.485,11016.0
2021-10-06 15:10:00,573.46,573.78,572.53,573.03,7260.0,567.8217,568.1385,566.9008,567.3959,7260.0
2021-10-06 15:20:00,573.22,573.7,572.63,573.39,11026.0,567.584,568.0593,566.9998,567.7523,11026.0
2021-10-06 15:30:00,573.3,573.55,572.34,572.78,14434.0,567.6632,567.9108,566.7127,567.1483,14434.0
2021-10-06 15:40:00,573.11,574.11,572.75,573.82,19322.0,567.4751,568.4653,567.1186,568.1781,19322.0
2021-10-06 15:50:00,573.8,576.0,573.8,575.6,58875.0,568.1583,570.3367,568.1583,569.9406,58875.0
2021-10-07 09:30:00,579.94,587.29,579.94,585.59,41890.0,574.2379,581.5157,574.2379,579.8324,41890.0
2021-10-07 09:40:00,585.53,586.72,581.87,582.79,17023.0,579.773,580.9513,576.149,577.0599,17023.0
2021-10-07 09:50:00,582.51,584.72,581.45,584.72,15914.0,576.7827,578.9709,575.7331,578.9709,15914.0
2021-10-07 10:00:00,584.14,587.92,583.74,587.11,20017.0,578.3966,582.1395,578.0006,581.3374,20017.0
2021-10-07 10:10:00,587.14,587.4,585.85,585.88,12788.0,581.3671,581.6246,580.0898,580.1195,12788.0
2021-10-07 10:20:00,585.88,586.69,584.99,586.47,17078.0,580.1195,580.9216,579.2383,580.7037,17078.0
2021-10-07 10:30:00,586.8,588.25,585.25,585.38,17874.0,581.0305,582.4662,579.4957,579.6245,17874.0
2021-10-07 10:40:00,585.65,586.04,585.19,585.83,6255.0,579.8918,580.278,579.4363,580.07,6255.0
2021-10-07 10:50:00,586.48,588.36,586.43,586.45,16140.0,580.7136,582.5752,580.6641,580.6839,16140.0
2021-10-07 11:00:00,586.67,588.45,586.67,588.15,11689.0,580.9018,582.6643,580.9018,582.3672,11689.0
2021-10-07 11:10:00,587.97,588.25,586.72,586.73,10158.0,582.189,582.4662,580.9513,580.9612,10158.0
2021-10-07 11:20:00,586.88,587.17,586.1,586.36,8405.0,581.1097,581.3969,580.3374,580.5948,8405.0
2021-10-07 11:30:00,586.67,587.35,585.59,587.35,5295.0,580.9018,581.5751,579.8324,581.5751,5295.0
2021-10-07 11:40:00,586.86,587.89,586.22,587.64,21903.0,581.0899,582.1098,580.4562,581.8622,21903.0
2021-10-07 11:50:00,587.59,587.93,587.05,587.93,6159.0,581.8127,582.1494,581.278,582.1494,6159.0
2021-10-07 12:00:00,588.0,588.42,587.58,587.94,6546.0,582.2187,582.6346,581.8028,582.1593,6546.0
2021-10-07 12:10:00,587.81,588.63,587.53,587.88,10843.0,582.0306,582.8425,581.7533,582.0999,10843.0
2021-10-07 12:20:00,587.91,588.54,587.74,588.54,7056.0,582.1296,582.7534,581.9612,582.7534,7056.0
2021-10-07 12:30:00,588.43,588.88,588.01,588.51,5712.0,582.6445,583.09,582.2286,582.7237,5712.0
2021-10-07 12:40:00,588.71,588.87,587.81,588.16,10575.0,582.9217,583.0801,582.0306,582.3771,10575.0
2021-10-07 12:50:00,588.21,589.12,587.94,588.91,5863.0,582.4266,583.3277,582.1593,583.1197,5863.0
2021-10-07 13:00:00,588.92,588.92,587.86,588.24,23645.0,583.1296,583.1296,582.0801,582.4563,23645.0
2021-10-07 13:10:00,588.21,588.64,588.02,588.1,4833.0,582.4266,582.8524,582.2385,582.3177,4833.0
2021-10-07 13:20:00,588.0,588.35,587.48,587.85,4703.0,582.2187,582.5653,581.7038,582.0702,4703.0
2021-10-07 13:30:00,587.91,588.65,587.49,588.16,7231.0,582.1296,582.8623,581.7137,582.3771,7231.0
2021-10-07 13:40:00,588.18,588.23,587.44,587.95,5842.0,582.3969,582.4464,581.6642,582.1692,5842.0
2021-10-07 13:50:00,587.76,587.99,587.51,587.97,8240.0,581.9811,582.2088,581.7335,582.189,8240.0
2021-10-07 14:00:00,588.11,588.29,587.43,587.93,18436.0,582.3276,582.5058,581.6543,582.1494,18436.0
2021-10-07 14:10:00,587.87,588.14,587.4,587.77,5751.0,582.09,582.3573,581.6246,581.991,5751.0
2021-10-07 14:20:00,587.67,587.69,586.53,586.59,5885.0,581.8919,581.9117,580.7631,580.8226,5885.0
2021-10-07 14:30:00,586.83,586.87,585.3,585.3,4998.0,581.0602,581.0998,579.5452,579.5452,4998.0
2021-10-07 14:40:00,585.14,585.25,583.88,584.51,7425.0,579.3868,579.4957,578.1392,578.763,7425.0
2021-10-07 14:50:00,584.53,584.76,583.38,583.38,8652.0,578.7828,579.0105,577.6441,577.6441,8652.0
2021-10-07 15:00:00,583.57,584.97,583.23,584.97,5258.0,577.8322,579.2185,577.4956,579.2185,5258.0
2021-10-07 15:10:00,584.96,585.57,584.62,584.97,10694.0,579.2086,579.8126,578.8719,579.2185,10694.0
2021-10-07 15:20:00,584.85,585.45,584.59,584.9,8823.0,579.0997,579.6938,578.8422,579.1492,8823.0
2021-10-07 15:30:00,584.79,584.96,583.9,584.03,23416.0,579.0403,579.2086,578.159,578.2877,23416.0
2021-10-07 15:40:00,584.19,584.67,583.53,584.1,13433.0,578.4462,578.9214,577.7926,578.357,13433.0
2021-10-07 15:50:00,584.05,584.22,582.64,583.79,47382.0,578.3075,578.4759,576.9114,578.0501,47382.0
2021-10-08 09:30:00,585.28,588.33,585.22,586.02,28941.0,579.5254,582.5454,579.466,580.2582,28941.0
2021-10-08 09:40:00,585.93,587.49,583.53,585.78,14513.0,580.169,581.7137,577.7926,580.0205,14513.0
2021-10-08 09:50:00,585.36,585.71,583.57,583.9,6784.0,579.6046,579.9512,577.8322,578.159,6784.0
2021-10-08 10:00:00,584.31,588.54,584.31,587.73,9606.0,578.565,582.7534,578.565,581.9513,9606.0
2021-10-08 10:10:00,587.92,589.56,586.53,589.1,11543.0,582.1395,583.7634,580.7631,583.3079,11543.0
2021-10-08 10:20:00,589.02,589.11,587.33,587.33,7516.0,583.2287,583.3178,581.5553,581.5553,7516.0
2021-10-08 10:30:00,587.2,587.31,585.72,585.72,5863.0,581.4266,581.5355,579.9611,579.9611,5863.0
2021-10-08 10:40:00,585.11,585.11,582.62,582.7,15522.0,579.3571,579.3571,576.8916,576.9708,15522.0
2021-10-08 10:50:00,582.72,584.73,582.46,584.12,17394.0,576.9906,578.9808,576.7332,578.3768,17394.0
2021-10-08 11:00:00,583.32,584.36,582.24,583.02,12313.0,577.5847,578.6145,576.5153,577.2877,12313.0
2021-10-08 11:10:00,582.88,584.94,582.88,584.94,10532.0,577.149,579.1888,577.149,579.1888,10532.0
2021-10-08 11:20:00,584.68,584.68,583.1,583.93,11479.0,578.9313,578.9313,577.3669,578.1887,11479.0
2021-10-08 11:30:00,583.96,584.64,583.5,583.98,3752.0,578.2184,578.8917,577.7629,578.2382,3752.0
2021-10-08 11:40:00,583.85,584.71,583.6,583.6,2345.0,578.1095,578.961,577.862,577.862,2345.0
2021-10-08 11:50:00,583.54,583.68,581.63,583.28,8633.0,577.8025,577.9412,575.9113,577.5451,8633.0
2021-10-08 12:00:00,583.62,583.62,582.06,582.13,2369.0,577.8818,577.8818,576.3371,576.4064,2369.0
2021-10-08 12:10:00,582.38,582.56,581.75,582.1,4675.0,576.6539,576.8322,576.0301,576.3767,4675.0
2021-10-08 12:20:00,582.2,582.35,581.0,581.05,3365.0,576.4757,576.6242,575.2875,575.337,3365.0
2021-10-08 12:30:00,581.0,581.67,580.4,581.66,4696.0,575.2875,575.9509,574.6934,575.941,4696.0
2021-10-08 12:40:00,581.75,581.76,581.04,581.76,3909.0,576.0301,576.04,575.3271,576.04,3909.0
2021-10-08 12:50:00,581.6,581.93,581.01,581.56,6685.0,575.8816,576.2084,575.2974,575.842,6685.0
2021-10-08 13:00:00,581.52,581.84,581.44,581.44,2011.0,575.8024,576.1193,575.7232,575.7232,2011.0
2021-10-08 13:10:00,581.8,582.23,581.1,581.42,5525.0,576.0797,576.5054,575.3865,575.7034,5525.0
2021-10-08 13:20:00,581.45,582.11,581.19,581.56,11742.0,575.7331,576.3866,575.4756,575.842,11742.0
2021-10-08 13:30:00,581.42,581.5,580.4,581.2,24878.0,575.7034,575.7826,574.6934,575.4856,24878.0
2021-10-08 13:40:00,581.28,581.78,580.89,581.08,7161.0,575.5648,576.0598,575.1786,575.3667,7161.0
2021-10-08 13:50:00,581.3,581.67,581.0,581.25,4910.0,575.5846,575.9509,575.2875,575.5351,4910.0
2021-10-08 14:00:00,581.24,582.05,581.05,581.97,21193.0,575.5252,576.3272,575.337,576.248,21193.0
2021-10-08 14:10:00,581.99,583.22,581.65,582.87,9884.0,576.2678,577.4857,575.9311,577.1391,9884.0
2021-10-08 14:20:00,582.76,584.42,582.76,584.42,7475.0,577.0302,578.6739,577.0302,578.6739,7475.0
2021-10-08 14:30:00,584.33,585.66,584.21,585.36,9975.0,578.5848,579.9017,578.466,579.6046,9975.0
2021-10-08 14:40:00,585.35,585.43,584.56,584.92,9775.0,579.5947,579.674,578.8125,579.169,9775.0
2021-10-08 14:50:00,584.92,585.16,584.58,584.92,7010.0,579.169,579.4066,578.8323,579.169,7010.0
2021-10-08 15:00:00,584.72,586.02,584.58,585.35,14550.0,578.9709,580.2582,578.8323,579.5947,14550.0
2021-10-08 15:10:00,585.17,586.14,584.78,584.86,8471.0,579.4165,580.377,579.0304,579.1096,8471.0
2021-10-08 15:20:00,585.01,585.24,584.56,585.01,9129.0,579.2581,579.4858,578.8125,579.2581,9129.0
2021-10-08 15:30:00,585.04,585.57,583.8,584.04,12705.0,579.2878,579.8126,578.06,578.2976,12705.0
2021-10-08 15:40:00,584.05,584.21,582.95,583.01,21210.0,578.3075,578.466,577.2183,577.2778,21210.0
2021-10-08 15:50:00,582.78,584.26,582.25,584.12,41148.0,577.05,578.5155,576.5252,578.3768,41148.0
2021-10-11 09:30:00,581.2,584.23,580.02,582.52,28359.0,575.4856,578.4858,574.3172,576.7926,28359.0
2021-10-11 09:40:00,582.65,584.96,581.34,583.21,4675.0,576.9213,579.2086,575.6242,577.4758,4675.0
2021-10-11 09:50:00,583.43,584.85,583.3,584.61,7423.0,577.6936,579.0997,577.5649,578.862,7423.0
2021-10-11 10:00:00,584.98,586.06,584.12,585.75,12030.0,579.2284,580.2978,578.3768,579.9908,12030.0
2021-10-11 10:10:00,586.0,586.74,585.02,585.32,5912.0,580.2384,580.9711,579.268,579.565,5912.0
2021-10-11 10:20:00,585.54,586.03,583.94,584.61,12601.0,579.7829,580.2681,578.1986,578.862,12601.0
2021-10-11 10:30:00,584.34,585.25,583.92,584.63,4235.0,578.5947,579.4957,578.1788,578.8818,4235.0
2021-10-11 10:40:00,584.62,584.62,583.13,583.46,5512.0,578.8719,578.8719,577.3966,577.7233,5512.0
2021-10-11 10:50:00,583.6,585.62,583.6,585.32,5960.0,577.862,579.8621,577.862,579.565,5960.0
2021-10-11 11:00:00,585.16,586.07,585.16,585.52,3966.0,579.4066,580.3077,579.4066,579.7631,3966.0
2021-10-11 11:10:00,585.11,585.11,583.93,583.93,3192.0,579.3571,579.3571,578.1887,578.1887,3192.0
2021-10-11 11:20:00,583.99,584.62,583.7,584.16,2539.0,578.2481,578.8719,577.961,578.4164,2539.0
2021-10-11 11:30:00,584.2,584.86,584.03,584.6,4209.0,578.4561,579.1096,578.2877,578.8521,4209.0
2021-10-11 11:40:00,584.74,585.02,584.26,584.4,4006.0,578.9907,579.268,578.5155,578.6541,4006.0
2021-10-11 11:50:00,584.48,584.77,584.0,584.5,2596.0,578.7333,579.0204,578.258,578.7531,2596.0
2021-10-11 12:00:00,584.22,584.49,583.36,584.26,7227.0,578.4759,578.7432,577.6243,578.5155,7227.0
2021-10-11 12:10:00,584.27,584.75,584.27,584.75,4752.0,578.5254,579.0006,578.5254,579.0006,4752.0
2021-10-11 12:20:00,584.52,584.97,584.44,584.76,2980.0,578.7729,579.2185,578.6937,579.0105,2980.0
2021-10-11 12:30:00,584.77,584.78,583.94,584.1,3565.0,579.0204,579.0304,578.1986,578.357,3565.0
2021-10-11 12:40:00,583.98,584.28,583.78,583.88,1653.0,578.2382,578.5353,578.0402,578.1392,1653.0
2021-10-11 12:50:00,583.99,584.02,583.13,583.14,3711.0,578.2481,578.2778,577.3966,577.4065,3711.0
2021-10-11 13:00:00,582.97,582.97,581.91,582.18,6174.0,577.2381,577.2381,576.1886,576.4559,6174.0
2021-10-11 13:10:00,582.11,582.66,581.99,582.28,3901.0,576.3866,576.9312,576.2678,576.5549,3901.0
2021-10-11 13:20:00,582.02,582.19,580.25,580.48,4763.0,576.2975,576.4658,574.5449,574.7726,4763.0
2021-10-11 13:30:00,580.56,580.56,579.71,580.48,9108.0,574.8518,574.8518,574.0102,574.7726,9108.0
2021-10-11 13:40:00,580.54,581.17,579.65,580.49,8435.0,574.832,575.4558,573.9508,574.7825,8435.0
2021-10-11 13:50:00,580.08,580.74,579.91,580.37,7563.0,574.3766,575.0301,574.2082,574.6637,7563.0
2021-10-11 14:00:00,580.21,581.26,580.11,580.86,7048.0,574.5053,575.545,574.4063,575.1489,7048.0
2021-10-11 14:10:00,581.08,582.01,581.08,581.4,4350.0,575.3667,576.2876,575.3667,575.6836,4350.0
2021-10-11 14:20:00,581.19,581.42,580.82,581.08,3001.0,575.4756,575.7034,575.1093,575.3667,3001.0
2021-10-11 14:30:00,581.1,581.56,580.87,580.87,6797.0,575.3865,575.842,575.1588,575.1588,6797.0
2021-10-11 14:40:00,581.06,581.76,581.04,581.49,4037.0,575.3469,576.04,575.3271,575.7727,4037.0
2021-10-11 14:50:00,581.33,581.74,581.02,581.55,3284.0,575.6143,576.0202,575.3073,575.8321,3284.0
2021-10-11 15:00:00,581.61,581.66,580.79,580.99,4243.0,575.8915,575.941,575.0796,575.2776,4243.0
2021-10-11 15:10:00,581.13,581.37,580.62,580.87,5782.0,575.4162,575.6539,574.9113,575.1588,5782.0
2021-10-11 15:20:00,580.79,580.96,579.74,579.99,11483.0,575.0796,575.2479,574.0399,574.2874,11483.0
2021-10-11 15:30:00,579.87,580.42,579.76,580.33,8723.0,574.1686,574.7132,574.0597,574.6241,8723.0
2021-10-11 15:40:00,580.45,581.01,580.28,580.35,10226.0,574.7429,575.2974,574.5746,574.6439,10226.0
2021-10-11 15:50:00,580.36,580.36,578.46,578.47,51305.0,574.6538,574.6538,572.7725,572.7824,51305.0
2021-10-12 09:30:00,582.0,582.99,577.99,580.53,39620.0,576.2777,577.258,572.3071,574.8221,39620.0
2021-10-12 09:40:00,581.15,581.63,570.76,570.78,30410.0,575.436,575.9113,565.1482,565.168,30410.0
2021-10-12 09:50:00,571.18,573.76,569.96,572.59,18469.0,565.5641,568.1187,564.3561,566.9602,18469.0
2021-10-12 10:00:00,572.87,575.98,572.86,574.0,13385.0,567.2375,570.3169,567.2276,568.3563,13385.0
2021-10-12 10:10:00,574.38,579.41,573.65,579.39,15548.0,568.7326,573.7131,568.0098,573.6933,15548.0
2021-10-12 10:20:00,578.74,580.97,578.11,578.95,11266.0,573.0497,575.2578,572.4259,573.2577,11266.0
2021-10-12 10:30:00,578.6,579.06,575.0,575.59,13125.0,572.9111,573.3666,569.3465,569.9307,13125.0
2021-10-12 10:40:00,575.67,576.69,575.4,575.78,7260.0,570.0099,571.0199,569.7426,570.1188,7260.0
2021-10-12 10:50:00,575.24,577.2,575.19,576.22,7842.0,569.5841,571.5249,569.5346,570.5545,7842.0
2021-10-12 11:00:00,576.89,578.65,576.23,578.06,7242.0,571.2179,572.9606,570.5644,572.3764,7242.0
2021-10-12 11:10:00,577.93,578.2,576.47,577.5,5277.0,572.2477,572.515,570.8021,571.8219,5277.0
2021-10-12 11:20:00,577.83,578.1,576.08,576.12,7905.0,572.1487,572.416,570.4159,570.4555,7905.0
2021-10-12 11:30:00,575.92,577.5,575.84,577.37,4096.0,570.2575,571.8219,570.1783,571.6932,4096.0
2021-10-12 11:40:00,576.96,578.24,576.76,578.24,3098.0,571.2872,572.5547,571.0892,572.5547,3098.0
2021-10-12 11:50:00,578.6,578.77,577.41,578.77,2797.0,572.9111,573.0794,571.7328,573.0794,2797.0
2021-10-12 12:00:00,578.78,579.36,578.55,579.22,2240.0,573.0893,573.6636,572.8616,573.525,2240.0
2021-10-12 12:10:00,578.64,579.02,578.12,578.81,5475.0,572.9507,573.327,572.4358,573.119,5475.0
2021-10-12 12:20:00,578.67,578.71,578.12,578.31,3700.0,572.9804,573.02,572.4358,572.624,3700.0
2021-10-12 12:30:00,578.17,578.44,576.94,577.21,4273.0,572.4853,572.7527,571.2674,571.5348,4273.0
2021-10-12 12:40:00,577.67,577.72,576.84,577.45,10049.0,571.9903,572.0398,571.1684,571.7724,10049.0
2021-10-12 12:50:00,577.65,577.65,576.98,577.45,1525.0,571.9705,571.9705,571.307,571.7724,1525.0
2021-10-12 13:00:00,577.23,577.23,576.56,576.69,2075.0,571.5546,571.5546,570.8912,571.0199,2075.0
2021-10-12 13:10:00,576.47,577.16,576.47,577.15,2359.0,570.8021,571.4853,570.8021,571.4754,2359.0
2021-10-12 13:20:00,577.37,578.69,577.27,577.64,5982.0,571.6932,573.0002,571.5942,571.9606,5982.0
2021-10-12 13:30:00,577.61,578.61,577.52,578.61,1742.0,571.9308,572.921,571.8417,572.921,1742.0
2021-10-12 13:40:00,578.61,579.3,578.26,579.3,3205.0,572.921,573.6042,572.5745,573.6042,3205.0
2021-10-12 13:50:00,579.08,579.3,578.15,578.66,4481.0,573.3864,573.6042,572.4655,572.9705,4481.0
2021-10-12 14:00:00,578.36,579.07,578.07,578.8,4249.0,572.6735,573.3765,572.3863,573.1091,4249.0
2021-10-12 14:10:00,579.2,580.0,578.59,578.59,6315.0,573.5052,574.2973,572.9012,572.9012,6315.0
2021-10-12 14:20:00,578.68,579.37,578.58,578.62,5025.0,572.9903,573.6735,572.8913,572.9309,5025.0
2021-10-12 14:30:00,578.76,579.0,578.18,578.52,4124.0,573.0695,573.3072,572.4952,572.8319,4124.0
2021-10-12 14:40:00,578.48,579.05,578.41,578.91,4285.0,572.7923,573.3567,572.723,573.2181,4285.0
2021-10-12 14:50:00,578.9,579.41,577.92,578.01,11123.0,573.2082,573.7131,572.2378,572.3269,11123.0
2021-10-12 15:00:00,578.06,578.71,577.24,577.72,12992.0,572.3764,573.02,571.5645,572.0398,12992.0
2021-10-12 15:10:00,577.55,578.11,577.27,577.55,4980.0,571.8714,572.4259,571.5942,571.8714,4980.0
2021-10-12 15:20:00,577.41,578.02,577.07,577.71,5627.0,571.7328,572.3368,571.3962,572.0299,5627.0
2021-10-12 15:30:00,577.55,578.0,576.46,576.46,17313.0,571.8714,572.317,570.7922,570.7922,17313.0
2021-10-12 15:40:00,576.41,577.26,575.25,575.46,14503.0,570.7426,571.5843,569.5941,569.802,14503.0
2021-10-12 15:50:00,575.75,577.21,574.85,576.13,58642.0,570.0891,571.5348,569.198,570.4654,58642.0
2021-10-13 09:30:00,579.05,583.48,577.07,580.4,51373.0,573.3567,577.7431,571.3962,574.6934,51373.0
2021-10-13 09:40:00,580.94,582.49,578.52,579.48,38671.0,575.2281,576.7629,572.8319,573.7825,38671.0
2021-10-13 09:50:00,579.43,580.46,576.84,580.29,28818.0,573.733,574.7528,571.1684,574.5845,28818.0
2021-10-13 10:00:00,580.62,580.62,577.43,577.76,24005.0,574.9113,574.9113,571.7526,572.0794,24005.0
2021-10-13 10:10:00,578.0,579.14,575.76,579.04,25800.0,572.317,573.4458,570.099,573.3468,25800.0
2021-10-13 10:20:00,578.89,578.89,574.27,574.56,20668.0,573.1983,573.1983,568.6237,568.9108,20668.0
2021-10-13 10:30:00,574.75,578.15,574.74,576.42,24685.0,569.099,572.4655,569.0891,570.7525,24685.0
2021-10-13 10:40:00,576.37,576.69,575.17,575.18,12671.0,570.703,571.0199,569.5148,569.5247,12671.0
2021-10-13 10:50:00,574.9,575.59,573.05,573.62,12518.0,569.2475,569.9307,567.4157,567.9801,12518.0
2021-10-13 11:00:00,573.59,573.94,572.13,572.97,10588.0,567.9504,568.2969,566.5047,567.3365,10588.0
2021-10-13 11:10:00,573.01,574.24,572.08,574.24,13771.0,567.3761,568.594,566.4552,568.594,13771.0
2021-10-13 11:20:00,574.28,574.28,572.1,572.84,9231.0,568.6336,568.6336,566.475,567.2077,9231.0
2021-10-13 11:30:00,572.7,572.88,570.52,571.97,18238.0,567.0691,567.2474,564.9106,566.3463,18238.0
2021-10-13 11:40:00,571.99,572.52,571.08,572.01,18440.0,566.3661,566.8909,565.4651,566.3859,18440.0
2021-10-13 11:50:00,572.01,572.71,571.8,571.8,13098.0,566.3859,567.079,566.178,566.178,13098.0
2021-10-13 12:00:00,571.68,572.53,571.15,572.19,14895.0,566.0592,566.9008,565.5344,566.5641,14895.0
2021-10-13 12:10:00,572.53,573.6,572.51,572.88,4677.0,566.9008,567.9603,566.881,567.2474,4677.0
2021-10-13 12:20:00,573.0,574.43,572.64,574.43,3161.0,567.3662,568.7821,567.0097,568.7821,3161.0
2021-10-13 12:30:00,574.03,574.04,572.78,572.78,5898.0,568.386,568.3959,567.1483,567.1483,5898.0
2021-10-13 12:40:00,573.06,573.31,572.47,572.9,5091.0,567.4256,567.6731,566.8414,567.2672,5091.0
2021-10-13 12:50:00,572.92,572.98,572.15,572.65,4520.0,567.287,567.3464,566.5245,567.0196,4520.0
2021-10-13 13:00:00,572.54,573.63,572.45,573.63,7601.0,566.9107,567.99,566.8216,567.99,7601.0
2021-10-13 13:10:00,573.9,574.1,572.79,572.85,5865.0,568.2573,568.4554,567.1582,567.2176,5865.0
2021-10-13 13:20:00,572.95,573.98,572.83,573.98,5229.0,567.3167,568.3365,567.1978,568.3365,5229.0
2021-10-13 13:30:00,574.01,574.23,573.41,573.54,3635.0,568.3662,568.5841,567.7721,567.9009,3635.0
2021-10-13 13:40:00,573.62,574.19,573.48,574.19,7654.0,567.9801,568.5445,567.8415,568.5445,7654.0
2021-10-13 13:50:00,573.89,574.33,573.42,573.44,5804.0,568.2474,568.6831,567.782,567.8018,5804.0
2021-10-13 14:00:00,573.4,574.93,572.11,573.62,10490.0,567.7622,569.2772,566.4849,567.9801,10490.0
2021-10-13 14:10:00,573.57,573.75,572.68,573.47,10269.0,567.9306,568.1088,567.0493,567.8316,10269.0
2021-10-13 14:20:00,573.62,573.91,572.78,573.26,7347.0,567.9801,568.2672,567.1483,567.6236,7347.0
2021-10-13 14:30:00,573.33,573.69,572.72,572.72,7010.0,567.6929,568.0494,567.0889,567.0889,7010.0
2021-10-13 14:40:00,572.81,573.05,572.11,572.63,8137.0,567.178,567.4157,566.4849,566.9998,8137.0
2021-10-13 14:50:00,572.39,573.36,572.35,573.36,6344.0,566.7622,567.7226,566.7226,567.7226,6344.0
2021-10-13 15:00:00,572.92,574.2,572.92,574.01,6635.0,567.287,568.5544,567.287,568.3662,6635.0
2021-10-13 15:10:00,573.7,573.97,573.21,573.33,6432.0,568.0593,568.3266,567.5741,567.6929,6432.0
2021-10-13 15:20:00,573.13,573.29,572.23,572.37,6045.0,567.4949,567.6533,566.6037,566.7424,6045.0
2021-10-13 15:30:00,572.24,573.15,572.14,572.92,7825.0,566.6136,567.5147,566.5146,567.287,7825.0
2021-10-13 15:40:00,572.75,573.53,572.61,573.53,14066.0,567.1186,567.891,566.98,567.891,14066.0
2021-10-13 15:50:00,573.52,574.45,573.34,573.6,54432.0,567.8811,568.8019,567.7028,567.9603,54432.0
2021-10-14 09:30:00,577.64,581.71,575.26,581.01,32173.0,571.9606,575.9905,569.604,575.2974,32173.0
2021-10-14 09:40:00,580.95,584.33,580.73,582.07,11127.0,575.238,578.5848,575.0202,576.347,11127.0
2021-10-14 09:50:00,581.26,584.5,581.08,581.72,11770.0,575.545,578.7531,575.3667,576.0004,11770.0
2021-10-14 10:00:00,581.95,584.56,581.89,582.9,8813.0,576.2282,578.8125,576.1688,577.1688,8813.0
2021-10-14 10:10:00,582.48,583.22,580.59,580.64,15849.0,576.753,577.4857,574.8815,574.9311,15849.0
2021-10-14 10:20:00,580.54,581.36,578.74,579.4,7941.0,574.832,575.644,573.0497,573.7032,7941.0
2021-10-14 10:30:00,579.08,579.4,577.75,577.93,8276.0,573.3864,573.7032,572.0695,572.2477,8276.0
2021-10-14 10:40:00,578.15,578.9,577.89,578.9,9962.0,572.4655,573.2082,572.2081,573.2082,9962.0
2021-10-14 10:50:00,578.9,579.67,578.59,579.09,8715.0,573.2082,573.9706,572.9012,573.3963,8715.0
2021-10-14 11:00:00,579.1,581.72,579.1,581.0,3679.0,573.4062,576.0004,573.4062,575.2875,3679.0
2021-10-14 11:10:00,580.66,581.36,580.66,581.0,2648.0,574.9509,575.644,574.9509,575.2875,2648.0
2021-10-14 11:20:00,581.3,581.44,580.55,580.77,3160.0,575.5846,575.7232,574.8419,575.0598,3160.0
2021-10-14 11:30:00,580.56,580.74,579.34,579.34,3649.0,574.8518,575.0301,573.6438,573.6438,3649.0
2021-10-14 11:40:00,579.56,580.1,579.31,579.88,4119.0,573.8617,574.3964,573.6141,574.1785,4119.0
2021-10-14 11:50:00,579.74,580.34,579.04,580.1,6840.0,574.0399,574.634,573.3468,574.3964,6840.0
2021-10-14 12:00:00,579.91,581.5,579.85,581.5,15396.0,574.2082,575.7826,574.1488,575.7826,15396.0
2021-10-14 12:10:00,581.55,582.35,581.55,581.95,3872.0,575.8321,576.6242,575.8321,576.2282,3872.0
2021-10-14 12:20:00,581.73,581.91,581.06,581.23,2334.0,576.0103,576.1886,575.3469,575.5153,2334.0
2021-10-14 12:30:00,581.36,582.16,581.19,581.77,4133.0,575.644,576.4361,575.4756,576.0499,4133.0
2021-10-14 12:40:00,581.59,581.59,580.45,580.82,4035.0,575.8717,575.8717,574.7429,575.1093,4035.0
2021-10-14 12:50:00,580.78,580.78,579.8,579.87,2452.0,575.0697,575.0697,574.0993,574.1686,2452.0
2021-10-14 13:00:00,579.59,579.92,579.25,579.34,3641.0,573.8914,574.2181,573.5547,573.6438,3641.0
2021-10-14 13:10:00,579.07,579.1,578.12,578.3,3394.0,573.3765,573.4062,572.4358,572.6141,3394.0
2021-10-14 13:20:00,578.15,578.77,577.88,578.01,6896.0,572.4655,573.0794,572.1982,572.3269,6896.0
2021-10-14 13:30:00,578.18,578.73,577.81,578.59,6996.0,572.4952,573.0398,572.1289,572.9012,6996.0
2021-10-14 13:40:00,578.73,578.77,578.01,578.26,2202.0,573.0398,573.0794,572.3269,572.5745,2202.0
2021-10-14 13:50:00,578.44,579.1,578.24,578.43,3321.0,572.7527,573.4062,572.5547,572.7428,3321.0
2021-10-14 14:00:00,578.33,579.43,578.12,579.43,4074.0,572.6438,573.733,572.4358,573.733,4074.0
2021-10-14 14:10:00,579.14,579.83,579.14,579.35,3123.0,573.4458,574.129,573.4458,573.6537,3123.0
2021-10-14 14:20:00,579.3,579.69,579.2,579.55,3523.0,573.6042,573.9904,573.5052,573.8518,3523.0
2021-10-14 14:30:00,579.57,579.69,579.23,579.4,4540.0,573.8716,573.9904,573.5349,573.7032,4540.0
2021-10-14 14:40:00,579.31,579.31,578.9,579.23,3715.0,573.6141,573.6141,573.2082,573.5349,3715.0
2021-10-14 14:50:00,579.16,579.4,578.9,578.9,2520.0,573.4656,573.7032,573.2082,573.2082,2520.0
2021-10-14 15:00:00,578.93,579.28,578.58,578.73,4394.0,573.2379,573.5844,572.8913,573.0398,4394.0
2021-10-14 15:10:00,578.26,578.6,578.1,578.5,3764.0,572.5745,572.9111,572.416,572.8121,3764.0
2021-10-14 15:20:00,578.5,578.71,577.92,577.95,5565.0,572.8121,573.02,572.2378,572.2675,5565.0
2021-10-14 15:30:00,577.9,578.02,576.89,577.63,5752.0,572.218,572.3368,571.2179,571.9507,5752.0
2021-10-14 15:40:00,577.63,577.79,576.91,576.98,12112.0,571.9507,572.1091,571.2377,571.307,12112.0
2021-10-14 15:50:00,576.88,578.51,576.03,577.3,76179.0,571.208,572.822,570.3664,571.6239,76179.0
2021-10-15 09:30:00,580.16,581.68,577.96,580.68,81956.0,574.4558,575.9608,572.2774,574.9707,81956.0
2021-10-15 09:40:00,581.02,582.0,579.38,580.08,5583.0,575.3073,576.2777,573.6834,574.3766,5583.0
2021-10-15 09:50:00,580.64,581.85,580.64,581.69,3942.0,574.9311,576.1292,574.9311,575.9707,3942.0
2021-10-15 10:00:00,581.3,582.15,580.82,581.81,6246.0,575.5846,576.4262,575.1093,576.0896,6246.0
2021-10-15 10:10:00,581.31,581.66,580.42,581.58,4777.0,575.5945,575.941,574.7132,575.8618,4777.0
2021-10-15 10:20:00,581.42,582.94,581.2,581.57,5114.0,575.7034,577.2084,575.4856,575.8519,5114.0
2021-10-15 10:30:00,580.74,582.02,580.22,582.01,6875.0,575.0301,576.2975,574.5152,576.2876,6875.0
2021-10-15 10:40:00,582.13,582.14,581.09,581.45,4587.0,576.4064,576.4163,575.3766,575.7331,4587.0
2021-10-15 10:50:00,581.75,582.48,581.65,582.21,3686.0,576.0301,576.753,575.9311,576.4856,3686.0
2021-10-15 11:00:00,582.4,582.8,582.31,582.44,2257.0,576.6738,577.0698,576.5846,576.7134,2257.0
2021-10-15 11:10:00,582.26,582.73,581.97,582.55,2730.0,576.5351,577.0005,576.248,576.8223,2730.0
2021-10-15 11:20:00,582.31,582.55,581.78,582.04,4213.0,576.5846,576.8223,576.0598,576.3173,4213.0
2021-10-15 11:30:00,582.46,582.79,582.19,582.38,2324.0,576.7332,577.0599,576.4658,576.6539,2324.0
2021-10-15 11:40:00,581.99,581.99,581.26,581.41,1802.0,576.2678,576.2678,575.545,575.6935,1802.0
2021-10-15 11:50:00,581.54,581.66,580.96,580.96,2993.0,575.8222,575.941,575.2479,575.2479,2993.0
2021-10-15 12:00:00,580.94,581.78,580.92,581.47,4570.0,575.2281,576.0598,575.2083,575.7529,4570.0
2021-10-15 12:10:00,581.3,581.88,581.13,581.43,5381.0,575.5846,576.1589,575.4162,575.7133,5381.0
2021-10-15 12:20:00,581.25,581.93,581.15,581.59,8247.0,575.5351,576.2084,575.436,575.8717,8247.0
2021-10-15 12:30:00,581.92,582.0,581.29,582.0,2847.0,576.1985,576.2777,575.5747,576.2777,2847.0
2021-10-15 12:40:00,581.95,581.95,581.06,581.06,2434.0,576.2282,576.2282,575.3469,575.3469,2434.0
2021-10-15 12:50:00,581.36,581.47,580.7,580.95,2686.0,575.644,575.7529,574.9905,575.238,2686.0
2021-10-15 13:00:00,580.64,580.77,580.07,580.08,3800.0,574.9311,575.0598,574.3667,574.3766,3800.0
2021-10-15 13:10:00,579.99,580.32,579.77,579.77,2640.0,574.2874,574.6142,574.0696,574.0696,2640.0
2021-10-15 13:20:00,579.99,579.99,579.26,579.6,2537.0,574.2874,574.2874,573.5646,573.9013,2537.0
2021-10-15 13:30:00,579.53,579.93,579.53,579.85,2134.0,573.832,574.228,573.832,574.1488,2134.0
2021-10-15 13:40:00,579.99,580.08,579.41,579.43,2777.0,574.2874,574.3766,573.7131,573.733,2777.0
2021-10-15 13:50:00,579.52,579.68,579.25,579.58,3196.0,573.8221,573.9805,573.5547,573.8815,3196.0
2021-10-15 14:00:00,579.47,581.0,579.47,580.68,5529.0,573.7726,575.2875,573.7726,574.9707,5529.0
2021-10-15 14:10:00,580.68,580.89,580.21,580.37,5051.0,574.9707,575.1786,574.5053,574.6637,5051.0
2021-10-15 14:20:00,580.43,580.56,579.93,580.31,5363.0,574.7231,574.8518,574.228,574.6043,5363.0
2021-10-15 14:30:00,580.37,580.74,580.16,580.74,3425.0,574.6637,575.0301,574.4558,575.0301,3425.0
2021-10-15 14:40:00,580.81,581.05,580.76,580.96,3639.0,575.0994,575.337,575.0499,575.2479,3639.0
2021-10-15 14:50:00,581.13,581.9,580.99,581.9,2812.0,575.4162,576.1787,575.2776,576.1787,2812.0
2021-10-15 15:00:00,581.88,581.92,581.33,581.55,6062.0,576.1589,576.1985,575.6143,575.8321,6062.0
2021-10-15 15:10:00,581.76,582.62,581.68,582.42,4187.0,576.04,576.8916,575.9608,576.6936,4187.0
2021-10-15 15:20:00,582.68,582.68,582.08,582.38,7104.0,576.951,576.951,576.3569,576.6539,7104.0
2021-10-15 15:30:00,582.41,583.26,582.23,583.26,15940.0,576.6837,577.5253,576.5054,577.5253,15940.0
2021-10-15 15:40:00,583.21,583.81,582.7,582.85,15870.0,577.4758,578.0699,576.9708,577.1193,15870.0
2021-10-15 15:50:00,582.7,583.58,582.22,582.59,67193.0,576.9708,577.8421,576.4955,576.8619,67193.0
2021-10-18 09:30:00,583.56,585.44,580.99,585.16,25545.0,577.8223,579.6839,575.2776,579.4066,25545.0
2021-10-18 09:40:00,585.83,585.84,583.56,584.11,7814.0,580.07,580.0799,577.8223,578.3669,7814.0
2021-10-18 09:50:00,584.49,585.7,584.28,584.71,4659.0,578.7432,579.9413,578.5353,578.961,4659.0
2021-10-18 10:00:00,585.01,588.93,584.28,587.07,11718.0,579.2581,583.1395,578.5353,581.2978,11718.0
2021-10-18 10:10:00,587.06,588.22,586.31,588.12,9436.0,581.2879,582.4365,580.5453,582.3375,9436.0
2021-10-18 10:20:00,587.7,588.54,586.98,587.36,11496.0,581.9216,582.7534,581.2087,581.585,11496.0
2021-10-18 10:30:00,587.58,588.18,586.83,587.29,9890.0,581.8028,582.3969,581.0602,581.5157,9890.0
2021-10-18 10:40:00,587.21,587.93,586.85,587.8,3372.0,581.4365,582.1494,581.08,582.0207,3372.0
2021-10-18 10:50:00,588.07,589.76,587.99,589.44,7957.0,582.288,583.9614,582.2088,583.6445,7957.0
2021-10-18 11:00:00,589.73,590.48,589.07,589.51,16584.0,583.9317,584.6743,583.2782,583.7138,16584.0
2021-10-18 11:10:00,589.92,590.14,589.21,589.93,6631.0,584.1198,584.3377,583.4168,584.1297,6631.0
2021-10-18 11:20:00,589.98,590.44,589.57,590.0,6843.0,584.1792,584.6347,583.7733,584.199,6843.0
2021-10-18 11:30:00,589.9,590.14,589.19,589.19,6935.0,584.1,584.3377,583.397,583.397,6935.0
2021-10-18 11:40:00,589.14,590.23,588.44,590.14,6636.0,583.3475,584.4268,582.6544,584.3377,6636.0
2021-10-18 11:50:00,590.14,590.67,589.81,590.0,6787.0,584.3377,584.8624,584.0109,584.199,6787.0
2021-10-18 12:00:00,589.88,590.48,589.36,590.48,5382.0,584.0802,584.6743,583.5653,584.6743,5382.0
2021-10-18 12:10:00,590.5,590.89,589.51,589.51,7789.0,584.6941,585.0803,583.7138,583.7138,7789.0
2021-10-18 12:20:00,589.47,590.1,589.03,590.07,7420.0,583.6742,584.298,583.2386,584.2683,7420.0
2021-10-18 12:30:00,589.99,590.18,589.65,589.85,6013.0,584.1891,584.3773,583.8525,584.0505,6013.0
2021-10-18 12:40:00,589.94,590.37,589.52,589.83,7082.0,584.1396,584.5654,583.7237,584.0307,7082.0
2021-10-18 12:50:00,589.71,590.22,589.71,589.9,6973.0,583.9119,584.4169,583.9119,584.1,6973.0
2021-10-18 13:00:00,590.09,590.1,589.66,589.97,8162.0,584.2881,584.298,583.8624,584.1693,8162.0
2021-10-18 13:10:00,590.01,590.23,589.74,590.23,3150.0,584.2089,584.4268,583.9416,584.4268,3150.0
2021-10-18 13:20:00,590.35,590.35,589.59,589.7,10494.0,584.5456,584.5456,583.7931,583.902,10494.0
2021-10-18 13:30:00,589.54,590.29,589.37,589.61,6737.0,583.7435,584.4862,583.5752,583.8129,6737.0
2021-10-18 13:40:00,589.57,589.98,589.31,589.43,8132.0,583.7733,584.1792,583.5158,583.6346,8132.0
2021-10-18 13:50:00,589.44,589.44,587.33,587.45,8845.0,583.6445,583.6445,581.5553,581.6741,8845.0
2021-10-18 14:00:00,587.29,587.67,586.74,587.11,5383.0,581.5157,581.8919,580.9711,581.3374,5383.0
2021-10-18 14:10:00,587.17,587.4,586.46,586.87,4412.0,581.3969,581.6246,580.6938,581.0998,4412.0
2021-10-18 14:20:00,586.5,586.61,586.13,586.32,4125.0,580.7334,580.8424,580.3671,580.5552,4125.0
2021-10-18 14:30:00,586.34,587.96,586.17,587.9,2733.0,580.575,582.1791,580.4067,582.1197,2733.0
2021-10-18 14:40:00,587.58,588.3,587.54,588.26,3127.0,581.8028,582.5157,581.7632,582.4761,3127.0
2021-10-18 14:50:00,588.41,588.88,588.28,588.61,3727.0,582.6247,583.09,582.4959,582.8227,3727.0
2021-10-18 15:00:00,588.62,589.08,588.48,588.99,4601.0,582.8326,583.2881,582.694,583.199,4601.0
2021-10-18 15:10:00,589.1,589.59,588.93,589.59,4038.0,583.3079,583.7931,583.1395,583.7931,4038.0
2021-10-18 15:20:00,589.74,589.74,589.17,589.22,5372.0,583.9416,583.9416,583.3772,583.4267,5372.0
2021-10-18 15:30:00,589.22,589.6,588.62,588.71,10144.0,583.4267,583.803,582.8326,582.9217,10144.0
2021-10-18 15:40:00,588.61,589.2,588.44,589.04,15944.0,582.8227,583.4069,582.6544,583.2485,15944.0
2021-10-18 15:50:00,588.93,588.93,587.86,587.91,79983.0,583.1395,583.1395,582.0801,582.1296,79983.0
2021-10-19 09:30:00,591.0,593.97,589.62,593.4,37069.0,585.1892,588.13,583.8228,587.5656,37069.0
2021-10-19 09:40:00,592.8,593.46,590.0,590.0,10169.0,586.9715,587.625,584.199,584.199,10169.0
2021-10-19 09:50:00,590.82,595.99,590.82,595.39,16428.0,585.011,590.1301,585.011,589.536,16428.0
2021-10-19 10:00:00,595.25,597.01,595.2,595.87,9644.0,589.3974,591.1401,589.3479,590.0113,9644.0
2021-10-19 10:10:00,596.36,596.39,593.93,594.31,14701.0,590.4965,590.5262,588.0904,588.4667,14701.0
2021-10-19 10:20:00,594.54,594.76,594.04,594.68,6650.0,588.6944,588.9122,588.1993,588.833,6650.0
2021-10-19 10:30:00,594.41,594.81,593.75,593.81,5652.0,588.5657,588.9617,587.9122,587.9716,5652.0
2021-10-19 10:40:00,593.75,595.69,593.44,595.29,9188.0,587.9122,589.8331,587.6052,589.437,9188.0
2021-10-19 10:50:00,595.65,596.62,594.84,594.84,12705.0,589.7935,590.7539,588.9914,588.9914,12705.0
2021-10-19 11:00:00,594.99,595.35,594.22,595.22,21263.0,589.14,589.4964,588.3775,589.3677,21263.0
2021-10-19 11:10:00,595.11,595.71,594.24,595.17,10501.0,589.2588,589.8529,588.3973,589.3182,10501.0
2021-10-19 11:20:00,595.54,595.6,594.18,594.7,4453.0,589.6846,589.744,588.3379,588.8528,4453.0
2021-10-19 11:30:00,594.76,595.12,594.51,595.06,3759.0,588.9122,589.2687,588.6647,589.2093,3759.0
2021-10-19 11:40:00,594.95,595.75,594.95,595.09,3156.0,589.1004,589.8925,589.1004,589.239,3156.0
2021-10-19 11:50:00,594.69,594.87,594.26,594.46,5537.0,588.8429,589.0211,588.4171,588.6152,5537.0
2021-10-19 12:00:00,594.36,594.47,593.31,594.47,6455.0,588.5162,588.6251,587.4765,588.6251,6455.0
2021-10-19 12:10:00,594.49,594.77,594.16,594.6,2436.0,588.6449,588.9221,588.3181,588.7538,2436.0
2021-10-19 12:20:00,594.74,594.95,594.22,594.3,3329.0,588.8924,589.1004,588.3775,588.4567,3329.0
2021-10-19 12:30:00,594.0,594.38,593.34,594.1,7342.0,588.1597,588.536,587.5062,588.2587,7342.0
2021-10-19 12:40:00,594.16,594.17,593.24,593.66,8225.0,588.3181,588.328,587.4072,587.823,8225.0
2021-10-19 12:50:00,593.24,593.93,593.05,593.33,3031.0,587.4072,588.0904,587.219,587.4963,3031.0
2021-10-19 13:00:00,593.33,593.44,592.98,593.26,1912.0,587.4963,587.6052,587.1497,587.427,1912.0
2021-10-19 13:10:00,593.24,593.27,592.39,593.01,8297.0,587.4072,587.4369,586.5655,587.1794,8297.0
2021-10-19 13:20:00,593.17,594.06,593.17,593.82,6267.0,587.3379,588.2191,587.3379,587.9815,6267.0
2021-10-19 13:30:00,593.25,594.55,593.25,594.55,3727.0,587.4171,588.7043,587.4171,588.7043,3727.0
2021-10-19 13:40:00,594.34,594.34,593.96,594.22,3611.0,588.4964,588.4964,588.1201,588.3775,3611.0
2021-10-19 13:50:00,594.1,594.42,594.07,594.37,2108.0,588.2587,588.5756,588.229,588.5261,2108.0
2021-10-19 14:00:00,594.61,595.0,594.33,594.96,4103.0,588.7637,589.1499,588.4865,589.1103,4103.0
2021-10-19 14:10:00,594.72,594.72,593.61,593.61,3103.0,588.8726,588.8726,587.7735,587.7735,3103.0
2021-10-19 14:20:00,593.81,594.08,593.58,593.58,2859.0,587.9716,588.2389,587.7438,587.7438,2859.0
2021-10-19 14:30:00,593.6,593.83,591.6,592.63,17564.0,587.7636,587.9914,585.7833,586.8032,17564.0
2021-10-19 14:40:00,592.61,593.32,591.96,592.79,4455.0,586.7834,587.4864,586.1398,586.9616,4455.0
2021-10-19 14:50:00,592.69,592.89,592.21,592.21,4316.0,586.8626,587.0606,586.3873,586.3873,4316.0
2021-10-19 15:00:00,591.73,592.85,591.73,592.58,4803.0,585.912,587.021,585.912,586.7537,4803.0
2021-10-19 15:10:00,592.75,592.81,592.18,592.19,3133.0,586.922,586.9814,586.3576,586.3675,3133.0
2021-10-19 15:20:00,592.25,592.64,591.84,592.64,4130.0,586.4269,586.8131,586.0209,586.8131,4130.0
2021-10-19 15:30:00,592.59,592.76,591.11,591.43,7596.0,586.7636,586.9319,585.2981,585.615,7596.0
2021-10-19 15:40:00,591.41,592.09,591.19,591.86,6719.0,585.5952,586.2685,585.3773,586.0407,6719.0
2021-10-19 15:50:00,591.83,592.29,591.4,592.29,41996.0,586.011,586.4665,585.5853,586.4665,41996.0
2021-10-20 09:30:00,609.78,609.87,602.01,603.44,100101.0,603.7845,603.8737,596.0909,597.5069,100101.0
2021-10-20 09:40:00,603.56,606.55,601.05,604.61,35980.0,597.6257,600.5863,595.1404,598.6654,35980.0
2021-10-20 09:50:00,604.35,605.34,602.8,602.94,10939.0,598.4079,599.3882,596.8732,597.0118,10939.0
2021-10-20 10:00:00,602.5,604.56,602.5,604.49,17262.0,596.5761,598.6159,596.5761,598.5466,17262.0
2021-10-20 10:10:00,604.26,604.26,601.52,601.86,17512.0,598.3188,598.3188,595.6058,595.9424,17512.0
2021-10-20 10:20:00,602.0,603.56,601.57,602.27,22509.0,596.081,597.6257,595.6553,596.3484,22509.0
2021-10-20 10:30:00,602.1,602.82,601.57,602.27,10086.0,596.1801,596.893,595.6553,596.3484,10086.0
2021-10-20 10:40:00,601.85,603.54,601.36,603.45,12309.0,595.9325,597.6059,595.4473,597.5168,12309.0
2021-10-20 10:50:00,603.68,603.68,601.58,602.5,13016.0,597.7445,597.7445,595.6652,596.5761,13016.0
2021-10-20 11:00:00,602.69,604.38,602.25,604.34,9204.0,596.7643,598.4376,596.3286,598.398,9204.0
2021-10-20 11:10:00,604.35,604.5,603.26,604.01,10616.0,598.4079,598.5565,597.3287,598.0713,10616.0
2021-10-20 11:20:00,604.07,604.62,602.28,602.28,4654.0,598.1307,598.6753,596.3583,596.3583,4654.0
2021-10-20 11:30:00,602.3,602.31,600.0,600.91,8503.0,596.3781,596.388,594.1007,595.0018,8503.0
2021-10-20 11:40:00,601.26,601.96,601.19,601.28,4485.0,595.3483,596.0414,595.279,595.3681,4485.0
2021-10-20 11:50:00,601.21,601.35,600.5,601.03,7366.0,595.2988,595.4374,594.5958,595.1206,7366.0
2021-10-20 12:00:00,601.13,601.4,600.84,601.4,10110.0,595.2196,595.4869,594.9324,595.4869,10110.0
2021-10-20 12:10:00,601.22,601.81,601.12,601.78,7808.0,595.3087,595.8929,595.2097,595.8632,7808.0
2021-10-20 12:20:00,601.69,601.97,601.06,601.33,14019.0,595.7741,596.0513,595.1503,595.4176,14019.0
2021-10-20 12:30:00,601.3,602.1,601.3,601.74,4942.0,595.3879,596.1801,595.3879,595.8236,4942.0
2021-10-20 12:40:00,601.79,603.62,601.79,602.92,10725.0,595.8731,597.6851,595.8731,596.992,10725.0
2021-10-20 12:50:00,602.8,603.91,602.37,603.82,8790.0,596.8732,597.9723,596.4474,597.8831,8790.0
2021-10-20 13:00:00,603.48,603.68,602.66,602.79,8464.0,597.5465,597.7445,596.7346,596.8633,8464.0
2021-10-20 13:10:00,602.83,602.9,602.05,602.37,12380.0,596.9029,596.9722,596.1305,596.4474,12380.0
2021-10-20 13:20:00,602.55,602.84,602.23,602.74,2772.0,596.6256,596.9128,596.3088,596.8138,2772.0
2021-10-20 13:30:00,602.59,602.84,601.75,602.6,3697.0,596.6652,596.9128,595.8335,596.6751,3697.0
2021-10-20 13:40:00,602.49,603.0,602.43,603.0,4426.0,596.5662,597.0712,596.5068,597.0712,4426.0
2021-10-20 13:50:00,603.15,603.35,602.77,602.95,7045.0,597.2197,597.4178,596.8435,597.0217,7045.0
2021-10-20 14:00:00,602.9,604.06,602.89,603.48,9656.0,596.9722,598.1208,596.9623,597.5465,9656.0
2021-10-20 14:10:00,603.54,604.9,603.28,604.9,5671.0,597.6059,598.9525,597.3485,598.9525,5671.0
2021-10-20 14:20:00,604.85,605.39,604.76,605.02,6860.0,598.903,599.4377,598.8139,599.0713,6860.0
2021-10-20 14:30:00,605.09,605.91,604.99,605.91,6740.0,599.1407,599.9526,599.0416,599.9526,6740.0
2021-10-20 14:40:00,605.86,606.38,605.36,605.65,16513.0,599.9031,600.418,599.408,599.6952,16513.0
2021-10-20 14:50:00,605.65,606.32,605.44,605.74,7325.0,599.6952,600.3586,599.4872,599.7843,7325.0
2021-10-20 15:00:00,605.72,606.54,605.43,606.39,6645.0,599.7645,600.5764,599.4773,600.4279,6645.0
2021-10-20 15:10:00,606.53,606.75,606.21,606.53,7771.0,600.5665,600.7843,600.2496,600.5665,7771.0
2021-10-20 15:20:00,606.41,606.53,605.61,606.11,10466.0,600.4477,600.5665,599.6555,600.1506,10466.0
2021-10-20 15:30:00,605.89,606.16,605.39,605.86,11184.0,599.9328,600.2001,599.4377,599.9031,11184.0
2021-10-20 15:40:00,605.85,605.87,605.4,605.5,17596.0,599.8932,599.913,599.4476,599.5466,17596.0
2021-10-20 15:50:00,605.46,606.11,604.8,605.77,54401.0,599.507,600.1506,598.8535,599.814,54401.0
2021-10-21 09:30:00,610.93,612.0,597.57,599.23,73765.0,604.9232,605.9827,591.6946,593.3383,73765.0
2021-10-21 09:40:00,600.06,603.97,600.06,603.56,28943.0,594.1601,598.0317,594.1601,597.6257,28943.0
2021-10-21 09:50:00,602.89,606.32,602.89,606.32,18871.0,596.9623,600.3586,596.9623,600.3586,18871.0
2021-10-21 10:00:00,607.31,608.03,604.07,604.94,19438.0,601.3388,602.0518,598.1307,598.9921,19438.0
2021-10-21 10:10:00,604.5,604.76,601.71,603.84,23507.0,598.5565,598.8139,595.7939,597.9029,23507.0
2021-10-21 10:20:00,603.5,603.98,602.5,603.08,7098.0,597.5663,598.0416,596.5761,597.1504,7098.0
2021-10-21 10:30:00,603.45,604.12,602.41,602.92,10277.0,597.5168,598.1802,596.487,596.992,10277.0
2021-10-21 10:40:00,603.31,604.48,603.08,603.08,8986.0,597.3782,598.5367,597.1504,597.1504,8986.0
2021-10-21 10:50:00,603.26,603.29,602.01,602.27,12647.0,597.3287,597.3584,596.0909,596.3484,12647.0
2021-10-21 11:00:00,602.4,602.81,600.04,600.04,13861.0,596.4771,596.8831,594.1403,594.1403,13861.0
2021-10-21 11:10:00,600.02,600.53,599.67,599.7,13575.0,594.1205,594.6255,593.774,593.8037,13575.0
2021-10-21 11:20:00,599.73,599.86,598.5,599.86,5356.0,593.8334,593.9621,592.6155,593.9621,5356.0
2021-10-21 11:30:00,600.0,600.63,599.41,599.98,6137.0,594.1007,594.7245,593.5165,594.0809,6137.0
2021-10-21 11:40:00,599.85,601.27,599.63,601.27,3945.0,593.9522,595.3582,593.7343,595.3582,3945.0
2021-10-21 11:50:00,601.06,601.86,600.52,601.75,7940.0,595.1503,595.9424,594.6156,595.8335,7940.0
2021-10-21 12:00:00,601.88,602.36,600.91,600.91,5850.0,595.9622,596.4375,595.0018,595.0018,5850.0
2021-10-21 12:10:00,601.31,602.7,601.07,602.58,4154.0,595.3978,596.7742,595.1602,596.6553,4154.0
2021-10-21 12:20:00,602.67,603.46,602.35,602.63,5238.0,596.7445,597.5267,596.4276,596.7048,5238.0
2021-10-21 12:30:00,602.63,602.66,602.04,602.05,2597.0,596.7048,596.7346,596.1206,596.1305,2597.0
2021-10-21 12:40:00,602.17,602.55,601.94,602.39,1949.0,596.2494,596.6256,596.0216,596.4672,1949.0
2021-10-21 12:50:00,602.42,602.42,601.88,601.88,1039.0,596.4969,596.4969,595.9622,595.9622,1039.0
2021-10-21 13:00:00,602.03,602.93,602.03,602.93,3665.0,596.1107,597.0019,596.1107,597.0019,3665.0
2021-10-21 13:10:00,603.13,603.22,602.39,602.69,2896.0,597.1999,597.289,596.4672,596.7643,2896.0
2021-10-21 13:20:00,602.66,602.98,602.33,602.86,4179.0,596.7346,597.0514,596.4078,596.9326,4179.0
2021-10-21 13:30:00,603.27,604.55,603.12,604.42,5410.0,597.3386,598.606,597.19,598.4772,5410.0
2021-10-21 13:40:00,604.51,605.5,604.46,605.06,7812.0,598.5664,599.5466,598.5169,599.111,7812.0
2021-10-21 13:50:00,604.99,605.24,603.93,604.48,3914.0,599.0416,599.2892,597.9921,598.5367,3914.0
2021-10-21 14:00:00,604.21,604.87,603.73,603.73,19268.0,598.2693,598.9228,597.794,597.794,19268.0
2021-10-21 14:10:00,603.89,605.28,603.83,605.14,5920.0,597.9525,599.3288,597.893,599.1902,5920.0
2021-10-21 14:20:00,605.14,606.14,605.05,606.06,4416.0,599.1902,600.1803,599.1011,600.1011,4416.0
2021-10-21 14:30:00,606.06,606.55,605.57,606.24,11218.0,600.1011,600.5863,599.6159,600.2794,11218.0
2021-10-21 14:40:00,605.98,606.45,605.64,605.82,5725.0,600.0219,600.4873,599.6853,599.8635,5725.0
2021-10-21 14:50:00,605.67,607.0,605.54,606.82,3930.0,599.715,601.0319,599.5862,600.8537,3930.0
2021-10-21 15:00:00,606.59,607.14,606.2,606.2,8013.0,600.6259,601.1705,600.2397,600.2397,8013.0
2021-10-21 15:10:00,606.15,606.42,605.91,605.96,2621.0,600.1902,600.4576,599.9526,600.0021,2621.0
2021-10-21 15:20:00,605.98,606.55,605.87,605.9,7806.0,600.0219,600.5863,599.913,599.9427,7806.0
2021-10-21 15:30:00,606.08,606.48,605.37,605.38,5130.0,600.1209,600.517,599.4179,599.4278,5130.0
2021-10-21 15:40:00,605.43,606.24,605.05,606.05,9484.0,599.4773,600.2794,599.1011,600.0912,9484.0
2021-10-21 15:50:00,606.24,608.52,606.06,608.21,48426.0,600.2794,602.5369,600.1011,602.23,48426.0
2021-10-22 09:30:00,608.93,611.4,607.24,608.0,38425.0,602.9429,605.3886,601.2695,602.022,38425.0
2021-10-22 09:40:00,607.92,609.14,605.77,606.43,13240.0,601.9428,603.1508,599.814,600.4675,13240.0
2021-10-22 09:50:00,606.74,607.51,605.05,606.86,11428.0,600.7744,601.5369,599.1011,600.8933,11428.0
2021-10-22 10:00:00,607.3,609.71,607.3,609.51,5942.0,601.3289,603.7152,601.3289,603.5172,5942.0
2021-10-22 10:10:00,609.38,610.0,608.68,609.7,4210.0,603.3885,604.0024,602.6954,603.7053,4210.0
2021-10-22 10:20:00,609.8,610.48,609.52,610.36,5512.0,603.8044,604.4777,603.5271,604.3588,5512.0
2021-10-22 10:30:00,609.86,609.86,608.33,608.97,3629.0,603.8638,603.8638,602.3488,602.9825,3629.0
2021-10-22 10:40:00,608.93,609.41,608.08,608.98,6929.0,602.9429,603.4182,602.1013,602.9924,6929.0
2021-10-22 10:50:00,608.84,610.34,608.51,610.34,3995.0,602.8538,604.339,602.527,604.339,3995.0
2021-10-22 11:00:00,610.41,610.47,609.2,609.52,2985.0,604.4084,604.4678,603.2102,603.5271,2985.0
2021-10-22 11:10:00,609.4,610.37,609.28,610.32,4092.0,603.4083,604.3687,603.2895,604.3192,4092.0
2021-10-22 11:20:00,610.19,611.0,609.21,610.37,14114.0,604.1905,604.9926,603.2202,604.3687,14114.0
2021-10-22 11:30:00,610.6,611.28,610.14,610.43,10890.0,604.5965,605.2698,604.141,604.4282,10890.0
2021-10-22 11:40:00,610.34,610.54,609.05,609.26,13248.0,604.339,604.5371,603.0617,603.2697,13248.0
2021-10-22 11:50:00,609.22,609.88,609.11,609.23,9768.0,603.2301,603.8836,603.1211,603.24,9768.0
2021-10-22 12:00:00,609.0,609.04,608.07,608.57,10323.0,603.0122,603.0518,602.0914,602.5864,10323.0
2021-10-22 12:10:00,608.67,609.61,608.57,609.48,4350.0,602.6855,603.6162,602.5864,603.4875,4350.0
2021-10-22 12:20:00,609.36,610.02,609.19,610.01,8041.0,603.3687,604.0222,603.2003,604.0123,8041.0
2021-10-22 12:30:00,609.85,610.78,609.85,610.78,6083.0,603.8539,604.7747,603.8539,604.7747,6083.0
2021-10-22 12:40:00,610.77,611.1,610.6,610.94,4955.0,604.7648,605.0916,604.5965,604.9331,4955.0
2021-10-22 12:50:00,610.93,610.96,610.2,610.2,2759.0,604.9232,604.9529,604.2004,604.2004,2759.0
2021-10-22 13:00:00,610.27,610.27,609.64,609.74,3398.0,604.2697,604.2697,603.6459,603.7449,3398.0
2021-10-22 13:10:00,609.62,609.9,609.27,609.36,3756.0,603.6261,603.9034,603.2796,603.3687,3756.0
2021-10-22 13:20:00,609.14,609.47,609.11,609.11,2784.0,603.1508,603.4776,603.1211,603.1211,2784.0
2021-10-22 13:30:00,609.22,609.47,609.03,609.35,5289.0,603.2301,603.4776,603.0419,603.3588,5289.0
2021-10-22 13:40:00,609.19,609.78,609.1,609.55,4605.0,603.2003,603.7845,603.1112,603.5568,4605.0
2021-10-22 13:50:00,609.63,609.72,608.85,608.92,4134.0,603.636,603.7251,602.8637,602.933,4134.0
2021-10-22 14:00:00,609.06,609.39,609.02,609.1,2420.0,603.0716,603.3984,603.032,603.1112,2420.0
2021-10-22 14:10:00,609.16,609.63,608.94,609.26,2904.0,603.1706,603.636,602.9528,603.2697,2904.0
2021-10-22 14:20:00,609.05,609.56,608.94,609.53,3887.0,603.0617,603.5667,602.9528,603.537,3887.0
2021-10-22 14:30:00,609.66,610.7,609.66,609.9,7883.0,603.6657,604.6955,603.6657,603.9034,7883.0
2021-10-22 14:40:00,609.96,610.16,609.77,609.92,3950.0,603.9628,604.1608,603.7746,603.9232,3950.0
2021-10-22 14:50:00,610.15,610.15,609.59,609.75,3403.0,604.1509,604.1509,603.5964,603.7548,3403.0
2021-10-22 15:00:00,609.82,610.02,609.64,610.0,4622.0,603.8242,604.0222,603.6459,604.0024,4622.0
2021-10-22 15:10:00,609.9,609.99,609.26,609.26,3130.0,603.9034,603.9925,603.2697,603.2697,3130.0
2021-10-22 15:20:00,609.38,609.47,609.03,609.42,6252.0,603.3885,603.4776,603.0419,603.4281,6252.0
2021-10-22 15:30:00,609.42,611.13,609.42,610.28,11104.0,603.4281,605.1213,603.4281,604.2796,11104.0
2021-10-22 15:40:00,610.25,610.54,609.88,610.45,7265.0,604.2499,604.5371,603.8836,604.448,7265.0
2021-10-22 15:50:00,610.49,612.06,610.39,612.04,31707.0,604.4876,606.0421,604.3885,606.0223,31707.0
2021-10-25 09:30:00,612.0,612.0,605.06,606.06,34548.0,605.9827,605.9827,599.111,600.1011,34548.0
2021-10-25 09:40:00,605.14,606.23,602.5,604.45,20206.0,599.1902,600.2695,596.5761,598.507,20206.0
2021-10-25 09:50:00,603.97,605.07,603.12,604.67,13900.0,598.0317,599.1209,597.19,598.7248,13900.0
2021-10-25 10:00:00,604.33,604.77,602.5,604.57,14299.0,598.3881,598.8238,596.5761,598.6258,14299.0
2021-10-25 10:10:00,604.15,605.0,603.33,604.73,12697.0,598.2099,599.0515,597.398,598.7842,12697.0
2021-10-25 10:20:00,604.73,605.32,604.08,605.25,10753.0,598.7842,599.3684,598.1406,599.2991,10753.0
2021-10-25 10:30:00,605.62,606.5,604.74,605.74,19296.0,599.6654,600.5368,598.7941,599.7843,19296.0
2021-10-25 10:40:00,606.07,606.44,605.53,606.3,7657.0,600.111,600.4774,599.5763,600.3388,7657.0
2021-10-25 10:50:00,606.22,606.63,605.7,606.32,5318.0,600.2595,600.6655,599.7447,600.3586,5318.0
2021-10-25 11:00:00,606.37,607.99,606.01,607.29,8443.0,600.4081,602.0121,600.0516,601.319,8443.0
2021-10-25 11:10:00,607.27,607.86,606.54,607.15,4412.0,601.2992,601.8834,600.5764,601.1804,4412.0
2021-10-25 11:20:00,607.09,608.62,607.09,608.37,6378.0,601.121,602.636,601.121,602.3884,6378.0
2021-10-25 11:30:00,608.63,609.62,608.41,608.63,7866.0,602.6459,603.6261,602.428,602.6459,7866.0
2021-10-25 11:40:00,608.45,608.45,606.83,606.83,2326.0,602.4676,602.4676,600.8636,600.8636,2326.0
2021-10-25 11:50:00,606.87,608.05,606.78,606.88,4986.0,600.9032,602.0716,600.814,600.9131,4986.0
2021-10-25 12:00:00,607.29,608.61,606.85,608.32,7367.0,601.319,602.6261,600.8834,602.3389,7367.0
2021-10-25 12:10:00,608.29,608.52,607.68,607.74,1950.0,602.3092,602.5369,601.7052,601.7646,1950.0
2021-10-25 12:20:00,607.76,608.76,607.27,608.76,3016.0,601.7844,602.7746,601.2992,602.7746,3016.0
2021-10-25 12:30:00,608.82,609.2,608.74,609.08,2444.0,602.834,603.2102,602.7548,603.0914,2444.0
2021-10-25 12:40:00,608.84,608.84,608.05,608.52,4185.0,602.8538,602.8538,602.0716,602.5369,4185.0
2021-10-25 12:50:00,608.42,609.35,608.24,608.58,3887.0,602.4379,603.3588,602.2597,602.5963,3887.0
2021-10-25 13:00:00,609.0,609.21,608.9,608.96,2602.0,603.0122,603.2202,602.9132,602.9726,2602.0
2021-10-25 13:10:00,609.04,609.59,608.85,608.94,11389.0,603.0518,603.5964,602.8637,602.9528,11389.0
2021-10-25 13:20:00,608.82,609.26,608.41,608.75,5481.0,602.834,603.2697,602.428,602.7647,5481.0
2021-10-25 13:30:00,608.68,608.99,608.65,608.92,2808.0,602.6954,603.0023,602.6657,602.933,2808.0
2021-10-25 13:40:00,608.71,608.71,607.86,608.01,2993.0,602.7251,602.7251,601.8834,602.0319,2993.0
2021-10-25 13:50:00,608.07,608.25,607.49,607.75,17034.0,602.0914,602.2696,601.5171,601.7745,17034.0
2021-10-25 14:00:00,607.75,608.09,607.49,607.49,3055.0,601.7745,602.1112,601.5171,601.5171,3055.0
2021-10-25 14:10:00,607.42,608.03,607.17,607.77,8123.0,601.4478,602.0518,601.2002,601.7943,8123.0
2021-10-25 14:20:00,608.01,608.26,607.82,608.05,7076.0,602.0319,602.2795,601.8438,602.0716,7076.0
2021-10-25 14:30:00,607.85,608.67,607.85,608.29,7403.0,601.8735,602.6855,601.8735,602.3092,7403.0
2021-10-25 14:40:00,608.25,608.58,608.01,608.14,4267.0,602.2696,602.5963,602.0319,602.1607,4267.0
2021-10-25 14:50:00,607.99,608.35,607.24,608.34,17293.0,602.0121,602.3686,601.2695,602.3587,17293.0
2021-10-25 15:00:00,608.32,608.52,607.74,608.12,3540.0,602.3389,602.5369,601.7646,602.1409,3540.0
2021-10-25 15:10:00,607.99,608.34,607.77,608.29,5977.0,602.0121,602.3587,601.7943,602.3092,5977.0
2021-10-25 15:20:00,608.25,608.3,607.1,607.83,6426.0,602.2696,602.3191,601.1309,601.8537,6426.0
2021-10-25 15:30:00,607.75,608.44,607.5,608.38,8276.0,601.7745,602.4577,601.527,602.3983,8276.0
2021-10-25 15:40:00,608.29,608.8,608.26,608.8,10563.0,602.3092,602.8142,602.2795,602.8142,10563.0
2021-10-25 15:50:00,608.82,609.08,607.41,607.76,93731.0,602.834,603.0914,601.4378,601.7844,93731.0
2021-10-26 09:30:00,609.66,611.0,607.1,610.27,36292.0,603.6657,604.9926,601.1309,604.2697,36292.0
2021-10-26 09:40:00,610.84,610.85,604.93,605.04,14983.0,604.8341,604.844,598.9822,599.0912,14983.0
2021-10-26 09:50:00,605.34,606.86,604.01,606.17,22457.0,599.3882,600.8933,598.0713,600.21,22457.0
2021-10-26 10:00:00,605.39,606.33,604.27,605.31,17738.0,599.4377,600.3685,598.3287,599.3585,17738.0
2021-10-26 10:10:00,605.59,608.14,605.32,608.14,14611.0,599.6357,602.1607,599.3684,602.1607,14611.0
2021-10-26 10:20:00,608.36,609.85,607.44,608.03,26565.0,602.3785,603.8539,601.4676,602.0518,26565.0
2021-10-26 10:30:00,607.95,608.13,606.96,607.79,10062.0,601.9725,602.1508,600.9923,601.8141,10062.0
2021-10-26 10:40:00,608.0,608.08,607.45,607.93,8058.0,602.022,602.1013,601.4775,601.9527,8058.0
2021-10-26 10:50:00,607.84,608.15,607.54,607.62,13726.0,601.8636,602.1706,601.5666,601.6458,13726.0
2021-10-26 11:00:00,607.65,609.15,607.65,608.09,8578.0,601.6755,603.1607,601.6755,602.1112,8578.0
2021-10-26 11:10:00,608.07,608.17,606.62,607.47,15143.0,602.0914,602.1904,600.6556,601.4973,15143.0
2021-10-26 11:20:00,607.48,607.61,605.6,605.86,9314.0,601.5072,601.6359,599.6456,599.9031,9314.0
2021-10-26 11:30:00,606.0,606.0,603.86,604.8,25878.0,600.0417,600.0417,597.9228,598.8535,25878.0
2021-10-26 11:40:00,604.83,607.41,604.83,607.4,5960.0,598.8832,601.4378,598.8832,601.4279,5960.0
2021-10-26 11:50:00,606.68,608.37,606.6,608.03,6078.0,600.715,602.3884,600.6358,602.0518,6078.0
2021-10-26 12:00:00,607.61,607.83,606.53,606.66,3970.0,601.6359,601.8537,600.5665,600.6952,3970.0
2021-10-26 12:10:00,606.62,606.62,605.93,606.36,13403.0,600.6556,600.6556,599.9724,600.3982,13403.0
2021-10-26 12:20:00,606.41,607.28,606.17,606.17,6318.0,600.4477,601.3091,600.21,600.21,6318.0
2021-10-26 12:30:00,606.25,606.76,605.9,606.76,5342.0,600.2893,600.7942,599.9427,600.7942,5342.0
2021-10-26 12:40:00,606.43,607.2,606.25,606.5,6048.0,600.4675,601.2299,600.2893,600.5368,6048.0
2021-10-26 12:50:00,606.68,607.28,606.33,606.92,6666.0,600.715,601.3091,600.3685,600.9527,6666.0
2021-10-26 13:00:00,607.07,608.03,606.55,608.02,5701.0,601.1012,602.0518,600.5863,602.0419,5701.0
2021-10-26 13:10:00,607.81,608.37,607.03,607.3,9239.0,601.8339,602.3884,601.0616,601.3289,9239.0
2021-10-26 13:20:00,607.14,607.68,606.54,607.63,5315.0,601.1705,601.7052,600.5764,601.6557,5315.0
2021-10-26 13:30:00,607.66,608.89,607.51,608.66,6937.0,601.6854,602.9033,601.5369,602.6756,6937.0
2021-10-26 13:40:00,608.8,608.84,608.3,608.62,4198.0,602.8142,602.8538,602.3191,602.636,4198.0
2021-10-26 13:50:00,608.95,609.23,607.74,608.21,11190.0,602.9627,603.24,601.7646,602.23,11190.0
2021-10-26 14:00:00,608.37,608.6,607.07,607.71,13014.0,602.3884,602.6161,601.1012,601.7349,13014.0
2021-10-26 14:10:00,607.57,607.92,606.8,607.82,9508.0,601.5963,601.9428,600.8338,601.8438,9508.0
2021-10-26 14:20:00,608.05,608.89,607.85,607.9,13700.0,602.0716,602.9033,601.8735,601.923,13700.0
2021-10-26 14:30:00,608.07,608.69,607.73,608.1,6873.0,602.0914,602.7053,601.7547,602.1211,6873.0
2021-10-26 14:40:00,608.2,608.81,607.27,608.81,9067.0,602.2201,602.8241,601.2992,602.8241,9067.0
2021-10-26 14:50:00,608.7,610.08,608.66,609.85,8494.0,602.7152,604.0816,602.6756,603.8539,8494.0
2021-10-26 15:00:00,609.95,610.12,609.7,609.71,5744.0,603.9529,604.1212,603.7053,603.7152,5744.0
2021-10-26 15:10:00,609.66,609.78,608.54,608.59,12249.0,603.6657,603.7845,602.5567,602.6062,12249.0
2021-10-26 15:20:00,608.76,609.47,608.44,609.18,5987.0,602.7746,603.4776,602.4577,603.1904,5987.0
2021-10-26 15:30:00,609.42,610.2,609.41,609.68,11198.0,603.4281,604.2004,603.4182,603.6855,11198.0
2021-10-26 15:40:00,609.58,610.31,609.33,609.34,11117.0,603.5865,604.3093,603.339,603.3489,11117.0
2021-10-26 15:50:00,609.34,609.47,607.64,607.64,46231.0,603.3489,603.4776,601.6656,601.6656,46231.0
2021-10-27 09:30:00,616.8,625.99,616.62,622.7,92265.0,610.7355,619.8352,610.5573,616.5775,92265.0
2021-10-27 09:40:00,622.37,625.77,621.18,622.78,80633.0,616.2508,619.6173,615.0725,616.6567,80633.0
2021-10-27 09:50:00,622.58,623.25,617.38,620.55,60166.0,616.4587,617.1221,611.3098,614.4487,60166.0
2021-10-27 10:00:00,620.27,620.92,612.2,613.94,62927.0,614.1714,614.815,606.1808,607.9036,62927.0
2021-10-27 10:10:00,613.85,618.26,613.05,613.57,27305.0,607.8145,612.1812,607.0224,607.5373,27305.0
2021-10-27 10:20:00,613.18,616.67,613.08,614.26,21710.0,607.1511,610.6068,607.0521,608.2205,21710.0
2021-10-27 10:30:00,614.42,614.42,611.0,613.51,23121.0,608.3789,608.3789,604.9926,607.4779,23121.0
2021-10-27 10:40:00,613.35,614.65,611.0,613.24,18576.0,607.3194,608.6067,604.9926,607.2105,18576.0
2021-10-27 10:50:00,613.49,615.03,611.45,611.69,26922.0,607.4581,608.9829,605.4381,605.6758,26922.0
2021-10-27 11:00:00,611.96,612.97,610.03,610.17,28850.0,605.9431,606.9432,604.0321,604.1707,28850.0
2021-10-27 11:10:00,610.27,611.76,609.64,611.73,18100.0,604.2697,605.7451,603.6459,605.7154,18100.0
2021-10-27 11:20:00,611.97,613.05,610.43,613.05,26454.0,605.953,607.0224,604.4282,607.0224,26454.0
2021-10-27 11:30:00,612.71,613.86,611.35,613.45,9866.0,606.6857,607.8244,605.3391,607.4185,9866.0
2021-10-27 11:40:00,614.04,614.04,611.14,611.63,13992.0,608.0027,608.0027,605.1312,605.6164,13992.0
2021-10-27 11:50:00,611.63,611.64,609.13,610.11,18121.0,605.6164,605.6263,603.1409,604.1113,18121.0
2021-10-27 12:00:00,610.1,612.2,609.83,611.94,15791.0,604.1014,606.1808,603.8341,605.9233,15791.0
2021-10-27 12:10:00,611.61,612.77,611.61,611.94,14076.0,605.5966,606.7451,605.5966,605.9233,14076.0
2021-10-27 12:20:00,612.0,613.1,611.92,612.48,13896.0,605.9827,607.0719,605.9035,606.458,13896.0
2021-10-27 12:30:00,612.7,612.82,612.04,612.5,15540.0,606.6758,606.7947,606.0223,606.4778,15540.0
2021-10-27 12:40:00,612.49,615.7,612.48,614.73,16264.0,606.4679,609.6463,606.458,608.6859,16264.0
2021-10-27 12:50:00,614.34,617.45,614.14,616.62,17772.0,608.2997,611.3791,608.1017,610.5573,17772.0
2021-10-27 13:00:00,616.8,618.85,616.13,618.78,15328.0,610.7355,612.7654,610.0721,612.6961,15328.0
2021-10-27 13:10:00,618.39,620.7,618.21,619.3,32534.0,612.3099,614.5972,612.1317,613.2109,32534.0
2021-10-27 13:20:00,619.32,619.63,618.05,618.87,11550.0,613.2307,613.5377,611.9732,612.7852,11550.0
2021-10-27 13:30:00,618.18,619.47,617.84,619.11,9164.0,612.102,613.3793,611.7653,613.0228,9164.0
2021-10-27 13:40:00,618.93,620.03,618.69,620.03,9879.0,612.8446,613.9338,612.6069,613.9338,9879.0
2021-10-27 13:50:00,619.76,620.26,618.56,619.24,13672.0,613.6664,614.1615,612.4782,613.1515,13672.0
2021-10-27 14:00:00,619.38,620.76,618.83,619.59,13851.0,613.2902,614.6566,612.7456,613.4981,13851.0
2021-10-27 14:10:00,619.38,620.14,618.85,619.41,10416.0,613.2902,614.0427,612.7654,613.3199,10416.0
2021-10-27 14:20:00,619.46,619.73,618.29,618.46,11113.0,613.3694,613.6367,612.2109,612.3792,11113.0
2021-10-27 14:30:00,618.43,618.84,617.62,618.63,8985.0,612.3495,612.7555,611.5475,612.5475,8985.0
2021-10-27 14:40:00,618.84,618.84,617.46,617.61,9318.0,612.7555,612.7555,611.389,611.5376,9318.0
2021-10-27 14:50:00,617.6,618.49,617.57,617.89,11334.0,611.5277,612.4089,611.498,611.8148,11334.0
2021-10-27 15:00:00,617.89,618.26,617.1,617.2,12913.0,611.8148,612.1812,611.0326,611.1316,12913.0
2021-10-27 15:10:00,616.82,616.82,613.25,614.92,38635.0,610.7553,610.7553,607.2204,608.874,38635.0
2021-10-27 15:20:00,614.67,615.46,614.27,614.74,21621.0,608.6265,609.4087,608.2304,608.6958,21621.0
2021-10-27 15:30:00,614.57,614.83,613.56,613.58,13558.0,608.5275,608.7849,607.5274,607.5472,13558.0
2021-10-27 15:40:00,613.37,614.23,613.05,613.08,22411.0,607.3392,608.1908,607.0224,607.0521,22411.0
2021-10-27 15:50:00,613.23,613.65,612.05,612.06,71715.0,607.2006,607.6165,606.0322,606.0421,71715.0
2021-10-28 09:30:00,615.0,620.49,611.48,615.99,45101.0,608.9532,614.3892,605.4678,609.9335,45101.0
2021-10-28 09:40:00,616.58,621.97,616.1,621.22,25645.0,610.5177,615.8547,610.0424,615.1121,25645.0
2021-10-28 09:50:00,621.24,622.58,618.92,622.04,24884.0,615.1319,616.4587,612.8347,615.924,24884.0
2021-10-28 10:00:00,622.63,627.36,621.19,625.19,53919.0,616.5082,621.1917,615.0824,619.043,53919.0
2021-10-28 10:10:00,625.51,625.51,620.14,621.26,18697.0,619.3599,619.3599,614.0427,615.1517,18697.0
2021-10-28 10:20:00,622.09,622.09,620.3,620.94,18228.0,615.9735,615.9735,614.2011,614.8348,18228.0
2021-10-28 10:30:00,621.67,623.65,620.67,621.33,11198.0,615.5576,617.5182,614.5675,615.221,11198.0
2021-10-28 10:40:00,620.74,622.11,620.34,620.51,8560.0,614.6368,615.9933,614.2407,614.409,8560.0
2021-10-28 10:50:00,621.32,622.12,620.34,620.73,23862.0,615.2111,616.0032,614.2407,614.6269,23862.0
2021-10-28 11:00:00,620.54,621.36,620.04,621.36,17556.0,614.4388,615.2507,613.9437,615.2507,17556.0
2021-10-28 11:10:00,621.26,623.95,620.41,622.01,17272.0,615.1517,617.8152,614.31,615.8943,17272.0
2021-10-28 11:20:00,622.34,623.27,620.76,621.14,10300.0,616.2211,617.1419,614.6566,615.0329,10300.0
2021-10-28 11:30:00,621.12,625.27,620.75,624.92,27702.0,615.0131,619.1222,614.6467,618.7757,27702.0
2021-10-28 11:40:00,624.77,626.39,624.56,625.84,23686.0,618.6272,620.2312,618.4192,619.6866,23686.0
2021-10-28 11:50:00,625.56,625.56,620.46,620.46,17605.0,619.4094,619.4094,614.3595,614.3595,17605.0
2021-10-28 12:00:00,620.79,621.98,620.46,621.7,12090.0,614.6863,615.8646,614.3595,615.5873,12090.0
2021-10-28 12:10:00,621.7,622.24,620.8,621.92,10873.0,615.5873,616.122,614.6962,615.8052,10873.0
2021-10-28 12:20:00,621.83,622.1,621.21,621.74,9255.0,615.7161,615.9834,615.1022,615.627,9255.0
2021-10-28 12:30:00,621.33,621.87,620.64,621.58,14304.0,615.221,615.7557,614.5378,615.4685,14304.0
2021-10-28 12:40:00,621.63,621.9,620.87,621.36,5065.0,615.518,615.7854,614.7655,615.2507,5065.0
2021-10-28 12:50:00,621.48,621.48,619.61,619.61,7660.0,615.3695,615.3695,613.5179,613.5179,7660.0
2021-10-28 13:00:00,619.59,620.57,619.59,620.57,3627.0,613.4981,614.4685,613.4981,614.4685,3627.0
2021-10-28 13:10:00,620.43,620.61,619.21,619.52,8952.0,614.3298,614.5081,613.1218,613.4288,8952.0
2021-10-28 13:20:00,619.39,620.0,618.7,619.42,7992.0,613.3001,613.9041,612.6168,613.3298,7992.0
2021-10-28 13:30:00,619.41,619.71,618.99,619.39,6035.0,613.3199,613.6169,612.904,613.3001,6035.0
2021-10-28 13:40:00,619.55,619.87,619.1,619.1,8080.0,613.4585,613.7753,613.0129,613.0129,8080.0
2021-10-28 13:50:00,619.19,619.79,619.09,619.6,4972.0,613.102,613.6961,613.003,613.508,4972.0
2021-10-28 14:00:00,619.68,620.99,618.99,619.09,23031.0,613.5872,614.8843,612.904,613.003,23031.0
2021-10-28 14:10:00,619.28,619.55,618.83,619.2,9824.0,613.1911,613.4585,612.7456,613.1119,9824.0
2021-10-28 14:20:00,619.4,620.05,619.03,619.43,6005.0,613.31,613.9536,612.9436,613.3397,6005.0
2021-10-28 14:30:00,619.51,619.94,619.27,619.56,5407.0,613.4189,613.8447,613.1812,613.4684,5407.0
2021-10-28 14:40:00,619.45,620.74,619.08,619.33,11311.0,613.3595,614.6368,612.9931,613.2406,11311.0
2021-10-28 14:50:00,619.23,619.41,617.86,618.14,14462.0,613.1416,613.3199,611.7851,612.0624,14462.0
2021-10-28 15:00:00,618.38,618.92,618.23,618.63,9797.0,612.3,612.8347,612.1515,612.5475,9797.0
2021-10-28 15:10:00,618.62,620.53,618.6,620.53,17790.0,612.5376,614.4289,612.5178,614.4289,17790.0
2021-10-28 15:20:00,620.5,621.43,620.42,620.42,17273.0,614.3991,615.32,614.3199,614.3199,17273.0
2021-10-28 15:30:00,620.41,621.2,619.61,620.07,12159.0,614.31,615.0923,613.5179,613.9734,12159.0
2021-10-28 15:40:00,620.11,620.12,618.81,619.02,17810.0,614.013,614.0229,612.7258,612.9337,17810.0
2021-10-28 15:50:00,619.3,620.64,618.72,620.36,52729.0,613.2109,614.5378,612.6366,614.2605,52729.0
2021-10-29 09:30:00,621.67,621.67,616.95,618.94,77777.0,615.5576,615.5576,610.8841,612.8545,77777.0
2021-10-29 09:40:00,619.03,624.05,618.59,621.3,38946.0,612.9436,617.9142,612.5079,615.1913,38946.0
2021-10-29 09:50:00,621.92,625.0,621.6,624.98,36944.0,615.8052,618.8549,615.4883,618.8351,36944.0
2021-10-29 10:00:00,624.65,624.66,621.73,621.73,18248.0,618.5083,618.5182,615.6171,615.6171,18248.0
2021-10-29 10:10:00,621.37,622.14,619.36,621.01,8082.0,615.2606,616.023,613.2704,614.9041,8082.0
2021-10-29 10:20:00,620.77,622.16,620.27,620.82,8408.0,614.6665,616.0428,614.1714,614.716,8408.0
2021-10-29 10:30:00,620.97,621.13,619.96,620.04,9036.0,614.8645,615.023,613.8645,613.9437,9036.0
2021-10-29 10:40:00,620.06,622.81,620.06,621.78,29627.0,613.9635,616.6864,613.9635,615.6666,29627.0
2021-10-29 10:50:00,622.16,622.76,621.62,621.94,19920.0,616.0428,616.6369,615.5081,615.825,19920.0
2021-10-29 11:00:00,622.34,623.59,621.97,622.3,13286.0,616.2211,617.4588,615.8547,616.1814,13286.0
2021-10-29 11:10:00,622.2,622.42,621.52,622.42,2217.0,616.0824,616.3003,615.4091,616.3003,2217.0
2021-10-29 11:20:00,622.26,623.1,621.98,621.98,6040.0,616.1418,616.9736,615.8646,615.8646,6040.0
2021-10-29 11:30:00,621.34,622.95,621.02,622.48,13578.0,615.2309,616.8251,614.914,616.3597,13578.0
2021-10-29 11:40:00,622.58,624.24,622.43,624.15,8989.0,616.4587,618.1024,616.3102,618.0133,8989.0
2021-10-29 11:50:00,623.89,624.76,623.15,624.43,7266.0,617.7558,618.6173,617.0231,618.2905,7266.0
2021-10-29 12:00:00,624.27,626.6,624.27,626.6,22050.0,618.1321,620.4392,618.1321,620.4392,22050.0
2021-10-29 12:10:00,626.78,627.69,626.78,627.69,9355.0,620.6174,621.5185,620.6174,621.5185,9355.0
2021-10-29 12:20:00,627.69,628.92,627.31,628.73,10309.0,621.5185,622.7364,621.1422,622.5482,10309.0
2021-10-29 12:30:00,628.39,629.15,628.34,628.75,5207.0,622.2116,622.9641,622.1621,622.568,5207.0
2021-10-29 12:40:00,628.62,629.37,628.45,628.97,10509.0,622.4393,623.1819,622.271,622.7859,10509.0
2021-10-29 12:50:00,629.13,629.9,628.99,629.18,8531.0,622.9443,623.7067,622.8057,622.9938,8531.0
2021-10-29 13:00:00,629.47,630.15,628.96,629.72,16927.0,623.281,623.9543,622.776,623.5285,16927.0
2021-10-29 13:10:00,629.54,631.75,629.54,631.53,19688.0,623.3503,625.5385,623.3503,625.3207,19688.0
2021-10-29 13:20:00,631.5,631.57,629.03,629.79,18048.0,625.291,625.3603,622.8453,623.5978,18048.0
2021-10-29 13:30:00,629.79,630.86,629.78,630.75,17136.0,623.5978,624.6573,623.5879,624.5484,17136.0
2021-10-29 13:40:00,630.52,631.7,630.52,631.25,22718.0,624.3206,625.489,624.3206,625.0435,22718.0
2021-10-29 13:50:00,631.08,631.51,630.94,630.97,8071.0,624.8751,625.3009,624.7365,624.7662,8071.0
2021-10-29 14:00:00,630.7,630.7,629.24,629.89,16019.0,624.4989,624.4989,623.0532,623.6968,16019.0
2021-10-29 14:10:00,630.07,630.31,628.42,628.68,5652.0,623.8751,624.1127,622.2413,622.4987,5652.0
2021-10-29 14:20:00,629.0,629.6,628.84,629.24,4546.0,622.8156,623.4097,622.6571,623.0532,4546.0
2021-10-29 14:30:00,629.02,630.66,628.6,630.24,15598.0,622.8354,624.4593,622.4195,624.0434,15598.0
2021-10-29 14:40:00,629.86,631.27,629.79,631.02,10327.0,623.6671,625.0633,623.5978,624.8157,10327.0
2021-10-29 14:50:00,630.95,631.65,630.37,631.65,18724.0,624.7464,625.4395,624.1721,625.4395,18724.0
2021-10-29 15:00:00,631.62,631.64,630.81,631.33,8230.0,625.4098,625.4296,624.6078,625.1227,8230.0
2021-10-29 15:10:00,631.47,631.74,630.1,630.61,20971.0,625.2613,625.5286,623.9048,624.4097,20971.0
2021-10-29 15:20:00,630.87,630.95,628.94,628.94,10444.0,624.6672,624.7464,622.7562,622.7562,10444.0
2021-10-29 15:30:00,628.63,629.14,628.0,628.21,9156.0,622.4492,622.9542,621.8254,622.0333,9156.0
2021-10-29 15:40:00,628.61,629.65,628.16,629.17,17242.0,622.4294,623.4592,621.9838,622.9839,17242.0
2021-10-29 15:50:00,629.49,634.1,629.49,633.07,142392.0,623.3008,627.8654,623.3008,626.8456,142392.0
2021-11-01 09:30:00,632.35,638.72,632.02,636.07,60832.0,626.1326,632.44,625.8059,629.8161,60832.0
2021-11-01 09:40:00,635.5,636.0,633.47,634.89,27228.0,629.2517,629.7467,627.2416,628.6477,27228.0
2021-11-01 09:50:00,635.0,636.4,633.84,635.59,14957.0,628.7566,630.1428,627.608,629.3408,14957.0
2021-11-01 10:00:00,635.24,636.0,633.27,633.9,34321.0,628.9942,629.7467,627.0436,627.6674,34321.0
2021-11-01 10:10:00,634.01,634.09,630.89,631.61,15493.0,627.7763,627.8555,624.687,625.3999,15493.0
2021-11-01 10:20:00,631.58,633.06,630.73,633.06,17738.0,625.3702,626.8357,624.5286,626.8357,17738.0
2021-11-01 10:30:00,633.0,633.0,629.01,630.0,16978.0,626.7762,626.7762,622.8255,623.8057,16978.0
2021-11-01 10:40:00,630.01,631.8,630.01,630.47,14369.0,623.8156,625.588,623.8156,624.2711,14369.0
2021-11-01 10:50:00,630.45,631.68,630.22,631.34,23866.0,624.2513,625.4692,624.0236,625.1326,23866.0
2021-11-01 11:00:00,631.1,632.45,630.73,630.77,20812.0,624.8949,626.2317,624.5286,624.5682,20812.0
2021-11-01 11:10:00,630.51,630.57,628.72,629.14,15401.0,624.3107,624.3701,622.5383,622.9542,15401.0
2021-11-01 11:20:00,629.15,630.16,627.84,629.3,11797.0,622.9641,623.9642,621.667,623.1126,11797.0
2021-11-01 11:30:00,629.52,630.12,628.4,628.61,10890.0,623.3305,623.9246,622.2215,622.4294,10890.0
2021-11-01 11:40:00,628.61,630.29,628.18,630.04,11279.0,622.4294,624.0929,622.0036,623.8453,11279.0
2021-11-01 11:50:00,630.01,632.05,629.7,632.05,25570.0,623.8156,625.8356,623.5087,625.8356,25570.0
2021-11-01 12:00:00,632.12,632.76,630.8,631.84,29313.0,625.9049,626.5386,624.5979,625.6276,29313.0
2021-11-01 12:10:00,631.96,632.3,631.37,631.66,6521.0,625.7465,626.0831,625.1623,625.4494,6521.0
2021-11-01 12:20:00,631.88,632.96,631.57,632.39,31143.0,625.6673,626.7366,625.3603,626.1722,31143.0
2021-11-01 12:30:00,632.47,632.97,632.06,632.11,8271.0,626.2515,626.7465,625.8455,625.895,8271.0
2021-11-01 12:40:00,632.1,634.09,632.04,633.57,10435.0,625.8851,627.8555,625.8257,627.3406,10435.0
2021-11-01 12:50:00,633.46,634.3,633.38,634.27,16960.0,627.2317,628.0635,627.1525,628.0338,16960.0
2021-11-01 13:00:00,634.27,634.28,632.92,632.98,11547.0,628.0338,628.0437,626.697,626.7564,11547.0
2021-11-01 13:10:00,632.87,633.21,631.43,632.03,12921.0,626.6475,626.9842,625.2217,625.8158,12921.0
2021-11-01 13:20:00,632.23,632.23,630.22,631.07,12106.0,626.0138,626.0138,624.0236,624.8652,12106.0
2021-11-01 13:30:00,630.83,631.72,630.47,631.34,9106.0,624.6276,625.5088,624.2711,625.1326,9106.0
2021-11-01 13:40:00,631.49,631.49,630.35,630.35,12017.0,625.2811,625.2811,624.1523,624.1523,12017.0
2021-11-01 13:50:00,630.25,630.85,629.76,630.85,16420.0,624.0533,624.6474,623.5681,624.6474,16420.0
2021-11-01 14:00:00,630.62,630.85,629.91,630.59,22717.0,624.4196,624.6474,623.7166,624.3899,22717.0
2021-11-01 14:10:00,630.66,631.23,630.19,631.01,22947.0,624.4593,625.0236,623.9939,624.8058,22947.0
2021-11-01 14:20:00,631.0,633.88,630.99,633.75,16765.0,624.7959,627.6476,624.786,627.5189,16765.0
2021-11-01 14:30:00,633.75,634.14,633.46,633.71,16107.0,627.5189,627.905,627.2317,627.4793,16107.0
2021-11-01 14:40:00,633.55,634.35,633.02,634.35,10788.0,627.3208,628.113,626.796,628.113,10788.0
2021-11-01 14:50:00,634.27,634.43,633.87,634.34,13763.0,628.0338,628.1922,627.6377,628.1031,13763.0
2021-11-01 15:00:00,634.23,634.5,633.86,633.94,13278.0,627.9942,628.2615,627.6278,627.707,13278.0
2021-11-01 15:10:00,634.04,634.43,633.54,633.55,10890.0,627.806,628.1922,627.3109,627.3208,10890.0
2021-11-01 15:20:00,633.57,634.74,633.56,634.35,30682.0,627.3406,628.4991,627.3307,628.113,30682.0
2021-11-01 15:30:00,634.37,635.63,634.36,635.05,23073.0,628.1328,629.3804,628.1229,628.8061,23073.0
2021-11-01 15:40:00,634.94,635.34,633.76,635.25,27754.0,628.6972,629.0932,627.5288,629.0041,27754.0
2021-11-01 15:50:00,635.24,635.67,633.56,634.76,73933.0,628.9942,629.42,627.3307,628.5189,73933.0
2021-11-02 09:30:00,637.86,638.79,632.79,635.85,37438.0,631.5885,632.5093,626.5683,629.5982,37438.0
2021-11-02 09:40:00,635.91,638.11,635.08,636.49,18178.0,629.6576,631.836,628.8358,630.2319,18178.0
2021-11-02 09:50:00,636.5,640.75,636.26,640.6,30517.0,630.2418,634.45,630.0042,634.3015,30517.0
2021-11-02 10:00:00,640.21,640.53,636.67,636.72,14262.0,633.9154,634.2322,630.4102,630.4597,14262.0
2021-11-02 10:10:00,637.42,639.97,637.41,639.07,9863.0,631.1528,633.6777,631.1429,632.7866,9863.0
2021-11-02 10:20:00,638.44,640.84,638.38,640.49,11324.0,632.1628,634.5392,632.1033,634.1926,11324.0
2021-11-02 10:30:00,640.87,642.18,639.33,639.87,21831.0,634.5689,635.866,633.044,633.5787,21831.0
2021-11-02 10:40:00,640.1,640.53,639.13,640.13,11855.0,633.8064,634.2322,632.846,633.8361,11855.0
2021-11-02 10:50:00,639.98,640.17,637.58,639.67,14200.0,633.6876,633.8757,631.3112,633.3807,14200.0
2021-11-02 11:00:00,639.73,639.88,637.51,639.45,13202.0,633.4401,633.5886,631.2419,633.1628,13202.0
2021-11-02 11:10:00,638.95,640.29,638.68,638.98,5239.0,632.6677,633.9946,632.4004,632.6974,5239.0
2021-11-02 11:20:00,639.23,639.44,638.31,639.44,12649.0,632.945,633.1529,632.034,633.1529,12649.0
2021-11-02 11:30:00,639.47,640.35,637.95,640.35,22883.0,633.1826,634.054,631.6776,634.054,22883.0
2021-11-02 11:40:00,640.37,643.36,640.36,643.2,12452.0,634.0738,637.0344,634.0639,636.876,12452.0
2021-11-02 11:50:00,643.01,643.15,641.27,641.27,15050.0,636.6878,636.8264,634.9649,634.9649,15050.0
2021-11-02 12:00:00,641.23,641.56,639.51,639.51,14804.0,634.9253,635.2521,633.2222,633.2222,14804.0
2021-11-02 12:10:00,639.91,640.41,638.1,640.09,34260.0,633.6183,634.1134,631.8261,633.7965,34260.0
2021-11-02 12:20:00,640.14,640.99,639.3,639.3,13436.0,633.846,634.6877,633.0143,633.0143,13436.0
2021-11-02 12:30:00,639.3,640.22,638.86,639.18,10792.0,633.0143,633.9253,632.5786,632.8955,10792.0
2021-11-02 12:40:00,639.21,639.87,638.73,639.15,10005.0,632.9252,633.5787,632.4499,632.8658,10005.0
2021-11-02 12:50:00,639.2,640.0,639.02,640.0,4000.0,632.9153,633.7074,632.7371,633.7074,4000.0
2021-11-02 13:00:00,639.79,641.19,639.07,640.83,22529.0,633.4995,634.8857,632.7866,634.5293,22529.0
2021-11-02 13:10:00,640.83,641.44,640.19,640.6,15792.0,634.5293,635.1333,633.8956,634.3015,15792.0
2021-11-02 13:20:00,640.59,641.03,637.96,638.16,12161.0,634.2916,634.7273,631.6875,631.8855,12161.0
2021-11-02 13:30:00,638.18,638.87,637.33,638.56,21084.0,631.9053,632.5885,631.0637,632.2816,21084.0
2021-11-02 13:40:00,638.71,638.75,638.05,638.34,9184.0,632.4301,632.4697,631.7766,632.0637,9184.0
2021-11-02 13:50:00,638.51,638.8,637.8,638.31,7330.0,632.2321,632.5192,631.529,632.034,7330.0
2021-11-02 14:00:00,638.34,638.34,636.88,636.88,7682.0,632.0637,632.0637,630.6181,630.6181,7682.0
2021-11-02 14:10:00,636.94,637.7,636.53,637.7,5343.0,630.6775,631.43,630.2715,631.43,5343.0
2021-11-02 14:20:00,638.03,638.14,637.42,637.63,5270.0,631.7568,631.8657,631.1528,631.3607,5270.0
2021-11-02 14:30:00,637.62,637.73,636.65,637.55,10724.0,631.3508,631.4597,630.3904,631.2815,10724.0
2021-11-02 14:40:00,637.58,637.58,636.37,636.69,11036.0,631.3112,631.3112,630.1131,630.43,11036.0
2021-11-02 14:50:00,636.55,636.6,635.49,635.97,10844.0,630.2913,630.3408,629.2418,629.717,10844.0
2021-11-02 15:00:00,636.13,636.9,636.01,636.52,6998.0,629.8755,630.6379,629.7566,630.2616,6998.0
2021-11-02 15:10:00,636.47,636.48,635.22,635.37,13517.0,630.2121,630.222,628.9744,629.1229,13517.0
2021-11-02 15:20:00,635.48,637.09,635.32,637.09,18249.0,629.2319,630.826,629.0734,630.826,18249.0
2021-11-02 15:30:00,637.0,637.02,635.63,635.63,11878.0,630.7369,630.7567,629.3804,629.3804,11878.0
2021-11-02 15:40:00,635.54,635.94,634.22,635.92,23475.0,629.2913,629.6873,627.9842,629.6675,23475.0
2021-11-02 15:50:00,635.78,636.81,635.13,636.04,55028.0,629.5289,630.5488,628.8853,629.7864,55028.0
2021-11-03 09:30:00,636.5,639.28,635.05,639.28,30549.0,630.2418,632.9945,628.8061,632.9945,30549.0
2021-11-03 09:40:00,639.17,639.17,630.41,632.5,12288.0,632.8856,632.8856,624.2117,626.2812,12288.0
2021-11-03 09:50:00,631.38,633.65,628.55,633.47,36074.0,625.1722,627.4199,622.37,627.2416,36074.0
2021-11-03 10:00:00,632.83,633.69,630.2,632.93,14552.0,626.6079,627.4595,624.0038,626.7069,14552.0
2021-11-03 10:10:00,632.07,634.9,629.29,629.7,14390.0,625.8554,628.6576,623.1027,623.5087,14390.0
2021-11-03 10:20:00,630.04,631.3,628.39,630.3,23060.0,623.8453,625.093,622.2116,624.1028,23060.0
2021-11-03 10:30:00,631.03,632.29,630.6,632.02,11483.0,624.8256,626.0732,624.3998,625.8059,11483.0
2021-11-03 10:40:00,631.98,632.33,630.64,631.76,6924.0,625.7663,626.1128,624.4394,625.5484,6924.0
2021-11-03 10:50:00,631.27,631.83,630.07,631.48,5398.0,625.0633,625.6177,623.8751,625.2712,5398.0
2021-11-03 11:00:00,631.85,633.44,631.37,633.44,9228.0,625.6376,627.2119,625.1623,627.2119,9228.0
2021-11-03 11:10:00,632.85,632.92,631.34,631.95,4414.0,626.6277,626.697,625.1326,625.7366,4414.0
2021-11-03 11:20:00,631.46,632.32,630.62,630.62,4434.0,625.2514,626.1029,624.4196,624.4196,4434.0
2021-11-03 11:30:00,630.76,631.43,630.54,630.57,8193.0,624.5583,625.2217,624.3404,624.3701,8193.0
2021-11-03 11:40:00,630.62,631.17,629.93,630.37,8927.0,624.4196,624.9642,623.7364,624.1721,8927.0
2021-11-03 11:50:00,630.43,632.41,629.59,631.43,9804.0,624.2315,626.192,623.3998,625.2217,9804.0
2021-11-03 12:00:00,631.44,632.4,631.43,631.96,3866.0,625.2316,626.1821,625.2217,625.7465,3866.0
2021-11-03 12:10:00,632.15,632.88,631.95,632.88,3827.0,625.9346,626.6574,625.7366,626.6574,3827.0
2021-11-03 12:20:00,633.21,633.6,632.19,632.8,5781.0,626.9842,627.3703,625.9742,626.5782,5781.0
2021-11-03 12:30:00,632.94,633.69,632.05,633.39,5766.0,626.7168,627.4595,625.8356,627.1624,5766.0
2021-11-03 12:40:00,633.37,633.58,632.91,633.03,3520.0,627.1426,627.3505,626.6871,626.8059,3520.0
2021-11-03 12:50:00,633.17,633.36,632.42,633.19,5050.0,626.9446,627.1327,626.2019,626.9644,5050.0
2021-11-03 13:00:00,633.13,633.59,633.0,633.16,4662.0,626.905,627.3604,626.7762,626.9347,4662.0
2021-11-03 13:10:00,633.3,633.82,632.85,633.82,4748.0,627.0733,627.5882,626.6277,627.5882,4748.0
2021-11-03 13:20:00,633.84,634.34,633.63,634.16,4259.0,627.608,628.1031,627.4001,627.9248,4259.0
2021-11-03 13:30:00,634.21,634.77,633.98,634.48,3984.0,627.9743,628.5288,627.7466,628.2417,3984.0
2021-11-03 13:40:00,634.61,635.09,634.22,634.81,5915.0,628.3704,628.8457,627.9842,628.5684,5915.0
2021-11-03 13:50:00,634.76,635.38,634.74,634.75,3732.0,628.5189,629.1328,628.4991,628.509,3732.0
2021-11-03 14:00:00,634.5,637.05,634.5,635.79,15697.0,628.2615,630.7864,628.2615,629.5388,15697.0
2021-11-03 14:10:00,635.5,636.89,634.65,636.81,11233.0,629.2517,630.628,628.41,630.5488,11233.0
2021-11-03 14:20:00,637.16,637.16,636.18,636.83,7788.0,630.8953,630.8953,629.925,630.5686,7788.0
2021-11-03 14:30:00,636.7,638.78,636.7,637.27,25882.0,630.4399,632.4994,630.4399,631.0043,25882.0
2021-11-03 14:40:00,637.27,638.85,637.14,638.45,17100.0,631.0043,632.5687,630.8755,632.1727,17100.0
2021-11-03 14:50:00,638.63,639.6,638.35,638.93,7371.0,632.3509,633.3114,632.0736,632.6479,7371.0
2021-11-03 15:00:00,639.08,639.26,638.43,638.97,13169.0,632.7965,632.9747,632.1529,632.6875,13169.0
2021-11-03 15:10:00,638.95,639.33,637.54,637.63,11903.0,632.6677,633.044,631.2716,631.3607,11903.0
2021-11-03 15:20:00,637.64,638.69,637.64,638.06,10809.0,631.3706,632.4103,631.3706,631.7865,10809.0
2021-11-03 15:30:00,638.1,639.67,638.08,639.67,14388.0,631.8261,633.3807,631.8063,633.3807,14388.0
2021-11-03 15:40:00,639.45,641.17,639.4,641.04,35824.0,633.1628,634.8659,633.1133,634.7372,35824.0
2021-11-03 15:50:00,641.21,642.58,640.18,642.5,100727.0,634.9055,636.2621,633.8856,636.1828,100727.0
2021-11-04 09:30:00,642.7,643.52,638.97,642.0,29913.0,636.3809,637.1928,632.6875,635.6878,29913.0
2021-11-04 09:40:00,642.53,642.67,637.5,638.34,8934.0,636.2125,636.3512,631.232,632.0637,8934.0
2021-11-04 09:50:00,638.54,639.84,637.77,638.78,8303.0,632.2618,633.549,631.4993,632.4994,8303.0
2021-11-04 10:00:00,638.5,638.5,635.42,635.42,10434.0,632.2222,632.2222,629.1725,629.1725,10434.0
2021-11-04 10:10:00,636.28,638.31,635.95,638.04,8960.0,630.024,632.034,629.6972,631.7667,8960.0
2021-11-04 10:20:00,637.67,637.68,634.95,636.29,14749.0,631.4003,631.4102,628.7071,630.0339,14749.0
2021-11-04 10:30:00,635.89,637.75,635.52,637.49,10379.0,629.6378,631.4795,629.2715,631.2221,10379.0
2021-11-04 10:40:00,637.49,639.3,637.48,638.1,9901.0,631.2221,633.0143,631.2122,631.8261,9901.0
2021-11-04 10:50:00,638.09,638.11,635.76,636.36,5832.0,631.8162,631.836,629.5091,630.1032,5832.0
2021-11-04 11:00:00,636.37,637.54,635.75,636.86,12817.0,630.1131,631.2716,629.4992,630.5983,12817.0
2021-11-04 11:10:00,637.0,637.23,635.42,635.95,7916.0,630.7369,630.9647,629.1725,629.6972,7916.0
2021-11-04 11:20:00,636.13,636.52,635.39,636.18,10066.0,629.8755,630.2616,629.1427,629.925,10066.0
2021-11-04 11:30:00,636.29,637.54,635.32,635.59,12118.0,630.0339,631.2716,629.0734,629.3408,12118.0
2021-11-04 11:40:00,635.78,637.15,635.42,636.21,9722.0,629.5289,630.8854,629.1725,629.9547,9722.0
2021-11-04 11:50:00,636.04,636.72,635.7,636.54,4581.0,629.7864,630.4597,629.4497,630.2814,4581.0
2021-11-04 12:00:00,636.72,637.37,635.02,635.33,10061.0,630.4597,631.1033,628.7764,629.0833,10061.0
2021-11-04 12:10:00,635.08,635.7,634.16,635.31,14507.0,628.8358,629.4497,627.9248,629.0635,14507.0
2021-11-04 12:20:00,634.97,635.28,633.51,633.94,10293.0,628.7269,629.0338,627.2812,627.707,10293.0
2021-11-04 12:30:00,633.97,633.97,632.22,632.22,21675.0,627.7367,627.7367,626.0039,626.0039,21675.0
2021-11-04 12:40:00,632.35,633.14,631.81,632.54,12727.0,626.1326,626.9149,625.5979,626.3208,12727.0
2021-11-04 12:50:00,632.59,633.16,632.13,632.25,11324.0,626.3703,626.9347,625.9148,626.0336,11324.0
2021-11-04 13:00:00,632.43,633.38,632.14,633.13,44852.0,626.2118,627.1525,625.9247,626.905,44852.0
2021-11-04 13:10:00,633.25,633.92,632.66,633.64,16568.0,627.0238,627.6872,626.4396,627.41,16568.0
2021-11-04 13:20:00,633.68,633.68,632.57,632.69,9075.0,627.4496,627.4496,626.3505,626.4693,9075.0
2021-11-04 13:30:00,632.54,632.98,631.59,632.73,27233.0,626.3208,626.7564,625.3801,626.5089,27233.0
2021-11-04 13:40:00,632.69,632.97,632.12,632.71,25867.0,626.4693,626.7465,625.9049,626.4891,25867.0
2021-11-04 13:50:00,632.41,633.09,631.08,631.35,24253.0,626.192,626.8654,624.8751,625.1425,24253.0
2021-11-04 14:00:00,631.48,631.71,630.54,631.6,56400.0,625.2712,625.4989,624.3404,625.39,56400.0
2021-11-04 14:10:00,631.44,633.69,630.6,633.69,30065.0,625.2316,627.4595,624.3998,627.4595,30065.0
2021-11-04 14:20:00,633.61,634.73,633.44,633.93,11107.0,627.3802,628.4892,627.2119,627.6971,11107.0
2021-11-04 14:30:00,634.21,636.13,633.85,636.13,5884.0,627.9743,629.8755,627.6179,629.8755,5884.0
2021-11-04 14:40:00,636.24,637.52,636.24,637.0,11463.0,629.9844,631.2518,629.9844,630.7369,11463.0
2021-11-04 14:50:00,636.78,636.89,635.36,635.61,8560.0,630.5191,630.628,629.113,629.3606,8560.0
2021-11-04 15:00:00,635.62,636.05,635.15,635.88,7065.0,629.3705,629.7963,628.9051,629.6279,7065.0
2021-11-04 15:10:00,636.01,636.43,635.59,636.14,11642.0,629.7566,630.1725,629.3408,629.8854,11642.0
2021-11-04 15:20:00,636.11,637.08,635.7,636.71,14292.0,629.8557,630.8161,629.4497,630.4498,14292.0
2021-11-04 15:30:00,636.74,637.16,635.74,636.25,20786.0,630.4795,630.8953,629.4893,629.9943,20786.0
2021-11-04 15:40:00,636.17,637.81,636.16,637.81,23850.0,629.9151,631.539,629.9052,631.539,23850.0
2021-11-04 15:50:00,637.87,639.85,637.53,639.77,102031.0,631.5984,633.5589,631.2617,633.4797,102031.0
2021-11-05 09:30:00,614.18,620.37,608.05,620.19,168751.0,608.1413,614.2704,602.0716,614.0922,168751.0
2021-11-05 09:40:00,620.21,621.79,615.15,617.55,61068.0,614.112,615.6765,609.1017,611.4782,61068.0
2021-11-05 09:50:00,617.74,619.27,615.51,616.9,61463.0,611.6663,613.1812,609.4582,610.8345,61463.0
2021-11-05 10:00:00,616.73,616.82,612.29,614.89,59878.0,610.6662,610.7553,606.2699,608.8443,59878.0
2021-11-05 10:10:00,614.62,614.76,611.25,613.71,44927.0,608.577,608.7156,605.2401,607.6759,44927.0
2021-11-05 10:20:00,613.5,614.55,612.39,613.16,44430.0,607.468,608.5076,606.3689,607.1313,44430.0
2021-11-05 10:30:00,613.06,613.32,607.93,607.93,48703.0,607.0323,607.2897,601.9527,601.9527,48703.0
2021-11-05 10:40:00,608.0,610.21,606.73,608.37,72970.0,602.022,604.2103,600.7645,602.3884,72970.0
2021-11-05 10:50:00,608.37,608.5,605.16,605.47,41828.0,602.3884,602.5171,599.21,599.5169,41828.0
2021-11-05 11:00:00,605.78,606.86,603.03,603.06,39697.0,599.8239,600.8933,597.1009,597.1306,39697.0
2021-11-05 11:10:00,603.05,604.55,602.39,603.3,31800.0,597.1207,598.606,596.4672,597.3683,31800.0
2021-11-05 11:20:00,603.27,604.63,599.45,599.73,71841.0,597.3386,598.6852,593.5561,593.8334,71841.0
2021-11-05 11:30:00,599.97,604.98,599.77,604.29,84599.0,594.071,599.0317,593.873,598.3485,84599.0
2021-11-05 11:40:00,604.55,607.0,603.99,605.81,29875.0,598.606,601.0319,598.0515,599.8536,29875.0
2021-11-05 11:50:00,605.83,606.62,604.29,606.24,33582.0,599.8734,600.6556,598.3485,600.2794,33582.0
2021-11-05 12:00:00,606.18,610.28,605.89,609.93,30077.0,600.2199,604.2796,599.9328,603.9331,30077.0
2021-11-05 12:10:00,610.1,612.99,609.85,612.37,70534.0,604.1014,606.963,603.8539,606.3491,70534.0
2021-11-05 12:20:00,612.38,616.89,612.33,615.06,74058.0,606.359,610.8246,606.3095,609.0126,74058.0
2021-11-05 12:30:00,614.68,616.96,614.09,615.0,16459.0,608.6364,610.894,608.0522,608.9532,16459.0
2021-11-05 12:40:00,614.95,616.27,613.36,613.51,42443.0,608.9037,610.2107,607.3293,607.4779,42443.0
2021-11-05 12:50:00,613.48,614.37,611.44,611.44,13902.0,607.4482,608.3294,605.4282,605.4282,13902.0
2021-11-05 13:00:00,611.65,612.81,611.65,611.84,11552.0,605.6362,606.7848,605.6362,605.8243,11552.0
2021-11-05 13:10:00,612.1,612.94,611.7,612.75,9350.0,606.0817,606.9135,605.6857,606.7253,9350.0
2021-11-05 13:20:00,612.6,613.04,609.75,610.36,15910.0,606.5768,607.0125,603.7548,604.3588,15910.0
2021-11-05 13:30:00,610.52,612.27,610.28,611.77,15605.0,604.5173,606.2501,604.2796,605.755,15605.0
2021-11-05 13:40:00,611.51,612.86,610.65,612.57,10728.0,605.4975,606.8343,604.646,606.5471,10728.0
2021-11-05 13:50:00,612.6,615.09,612.6,614.88,24382.0,606.5768,609.0423,606.5768,608.8344,24382.0
2021-11-05 14:00:00,614.88,615.98,613.91,614.38,25288.0,608.8344,609.9236,607.8739,608.3393,25288.0
2021-11-05 14:10:00,614.36,614.57,612.79,613.72,12956.0,608.3195,608.5275,606.765,607.6858,12956.0
2021-11-05 14:20:00,613.7,614.54,612.02,614.44,12667.0,607.666,608.4977,606.0025,608.3987,12667.0
2021-11-05 14:30:00,614.27,614.85,613.13,614.17,37218.0,608.2304,608.8047,607.1016,608.1314,37218.0
2021-11-05 14:40:00,613.95,614.4,613.43,613.81,13428.0,607.9135,608.3591,607.3987,607.7749,13428.0
2021-11-05 14:50:00,613.89,614.03,612.88,613.61,13841.0,607.8541,607.9928,606.8541,607.5769,13841.0
2021-11-05 15:00:00,613.72,614.23,612.84,614.13,21649.0,607.6858,608.1908,606.8145,608.0918,21649.0
2021-11-05 15:10:00,614.17,615.31,613.95,615.0,19781.0,608.1314,609.2602,607.9135,608.9532,19781.0
2021-11-05 15:20:00,615.01,615.48,614.06,615.33,19961.0,608.9631,609.4285,608.0225,609.28,19961.0
2021-11-05 15:30:00,615.18,617.1,615.14,616.87,28968.0,609.1315,611.0326,609.0918,610.8048,28968.0
2021-11-05 15:40:00,616.79,616.8,615.56,615.66,37159.0,610.7256,610.7355,609.5077,609.6067,37159.0
2021-11-05 15:50:00,615.97,617.82,615.96,616.79,129017.0,609.9137,611.7455,609.9038,610.7256,129017.0
2021-11-08 09:30:00,621.49,626.3,617.15,617.18,50524.0,615.3794,620.1421,611.0821,611.1118,50524.0
2021-11-08 09:40:00,617.12,620.58,615.42,618.35,29334.0,611.0524,614.4784,609.3691,612.2703,29334.0
2021-11-08 09:50:00,617.88,623.09,617.88,622.56,30664.0,611.8049,616.9637,611.8049,616.4389,30664.0
2021-11-08 10:00:00,622.45,623.38,621.6,622.25,28281.0,616.33,617.2508,615.4883,616.1319,28281.0
2021-11-08 10:10:00,621.99,623.38,621.27,622.57,28112.0,615.8745,617.2508,615.1616,616.4488,28112.0
2021-11-08 10:20:00,622.31,623.13,621.46,622.33,15416.0,616.1914,617.0033,615.3497,616.2112,15416.0
2021-11-08 10:30:00,622.27,623.68,619.97,620.12,22492.0,616.1517,617.5479,613.8744,614.0229,22492.0
2021-11-08 10:40:00,620.2,620.87,619.17,620.31,8169.0,614.1021,614.7655,613.0822,614.211,8169.0
2021-11-08 10:50:00,620.16,620.6,619.34,619.56,8241.0,614.0625,614.4982,613.2506,613.4684,8241.0
2021-11-08 11:00:00,619.85,620.09,619.08,619.32,7653.0,613.7555,613.9932,612.9931,613.2307,7653.0
2021-11-08 11:10:00,619.52,620.66,619.07,619.66,14485.0,613.4288,614.5576,612.9832,613.5674,14485.0
2021-11-08 11:20:00,619.66,620.62,619.66,619.75,14685.0,613.5674,614.518,613.5674,613.6565,14685.0
2021-11-08 11:30:00,619.93,620.31,618.54,618.54,12642.0,613.8348,614.211,612.4584,612.4584,12642.0
2021-11-08 11:40:00,618.54,619.19,618.3,618.44,8280.0,612.4584,613.102,612.2208,612.3594,8280.0
2021-11-08 11:50:00,618.57,619.11,617.05,618.24,14408.0,612.4881,613.0228,610.9831,612.1614,14408.0
2021-11-08 12:00:00,618.04,619.14,617.83,618.96,33330.0,611.9633,613.0525,611.7554,612.8743,33330.0
2021-11-08 12:10:00,619.08,619.21,617.85,618.23,6004.0,612.9931,613.1218,611.7752,612.1515,6004.0
2021-11-08 12:20:00,618.42,618.72,616.55,617.34,8603.0,612.3396,612.6366,610.488,611.2702,8603.0
2021-11-08 12:30:00,617.24,617.8,617.14,617.32,6161.0,611.1712,611.7257,611.0722,611.2504,6161.0
2021-11-08 12:40:00,617.4,618.37,617.35,617.7,7278.0,611.3296,612.2901,611.2801,611.6267,7278.0
2021-11-08 12:50:00,617.74,618.35,617.06,618.34,8735.0,611.6663,612.2703,610.993,612.2604,8735.0
2021-11-08 13:00:00,618.52,618.71,617.83,618.14,4771.0,612.4386,612.6267,611.7554,612.0624,4771.0
2021-11-08 13:10:00,618.02,619.62,618.02,619.61,5960.0,611.9435,613.5278,611.9435,613.5179,5960.0
2021-11-08 13:20:00,619.7,619.72,617.82,618.36,9165.0,613.607,613.6268,611.7455,612.2802,9165.0
2021-11-08 13:30:00,618.52,619.23,618.41,619.13,7725.0,612.4386,613.1416,612.3297,613.0426,7725.0
2021-11-08 13:40:00,619.33,620.61,618.93,619.61,8394.0,613.2406,614.5081,612.8446,613.5179,8394.0
2021-11-08 13:50:00,619.65,620.84,619.65,620.46,4885.0,613.5575,614.7358,613.5575,614.3595,4885.0
2021-11-08 14:00:00,620.42,622.0,620.42,621.92,4351.0,614.3199,615.8844,614.3199,615.8052,4351.0
2021-11-08 14:10:00,622.02,622.64,621.1,622.64,8449.0,615.9042,616.5181,614.9932,616.5181,8449.0
2021-11-08 14:20:00,622.67,622.67,621.9,622.11,8466.0,616.5478,616.5478,615.7854,615.9933,8466.0
2021-11-08 14:30:00,621.94,622.34,621.6,622.29,6190.0,615.825,616.2211,615.4883,616.1715,6190.0
2021-11-08 14:40:00,622.4,623.58,622.4,622.85,6932.0,616.2805,617.4489,616.2805,616.726,6932.0
2021-11-08 14:50:00,622.54,623.47,622.54,623.25,6192.0,616.4191,617.3399,616.4191,617.1221,6192.0
2021-11-08 15:00:00,623.4,623.74,623.13,623.62,9104.0,617.2706,617.6073,617.0033,617.4885,9104.0
2021-11-08 15:10:00,623.64,623.67,622.87,622.88,7237.0,617.5083,617.538,616.7458,616.7557,7237.0
2021-11-08 15:20:00,622.92,623.7,622.87,623.35,8268.0,616.7954,617.5677,616.7458,617.2211,8268.0
2021-11-08 15:30:00,623.33,623.99,622.99,623.31,17544.0,617.2013,617.8548,616.8647,617.1815,17544.0
2021-11-08 15:40:00,623.22,623.26,621.77,621.89,12719.0,617.0924,617.132,615.6567,615.7755,12719.0
2021-11-08 15:50:00,622.09,624.52,621.98,624.46,73756.0,615.9735,618.3796,615.8646,618.3202,73756.0
2021-11-09 09:30:00,623.75,624.44,620.16,620.94,31348.0,617.6172,618.3004,614.0625,614.8348,31348.0
2021-11-09 09:40:00,621.06,624.62,618.68,619.47,15352.0,614.9536,618.4786,612.597,613.3793,15352.0
2021-11-09 09:50:00,619.38,619.71,615.32,615.77,36796.0,613.2902,613.6169,609.2701,609.7157,36796.0
2021-11-09 10:00:00,616.22,618.35,615.01,617.56,10095.0,610.1612,612.2703,608.9631,611.4881,10095.0
2021-11-09 10:10:00,617.19,617.88,615.61,616.3,13948.0,611.1217,611.8049,609.5572,610.2404,13948.0
2021-11-09 10:20:00,616.48,617.96,615.81,617.38,12435.0,610.4187,611.8841,609.7553,611.3098,12435.0
2021-11-09 10:30:00,617.2,619.11,616.67,619.11,19160.0,611.1316,613.0228,610.6068,613.0228,19160.0
2021-11-09 10:40:00,619.41,619.64,617.62,618.19,8272.0,613.3199,613.5476,611.5475,612.1119,8272.0
2021-11-09 10:50:00,618.48,619.09,617.07,618.55,7910.0,612.399,613.003,611.0029,612.4683,7910.0
2021-11-09 11:00:00,618.96,619.19,616.73,616.94,5036.0,612.8743,613.102,610.6662,610.8741,5036.0
2021-11-09 11:10:00,617.25,617.91,615.68,616.28,7958.0,611.1811,611.8346,609.6265,610.2206,7958.0
2021-11-09 11:20:00,616.29,617.73,615.77,616.55,14457.0,610.2305,611.6564,609.7157,610.488,14457.0
2021-11-09 11:30:00,617.19,618.12,616.66,617.62,5614.0,611.1217,612.0425,610.5969,611.5475,5614.0
2021-11-09 11:40:00,617.46,618.6,616.1,618.5,9285.0,611.389,612.5178,610.0424,612.4188,9285.0
2021-11-09 11:50:00,618.54,618.86,617.26,617.63,10015.0,612.4584,612.7753,611.191,611.5574,10015.0
2021-11-09 12:00:00,617.86,618.84,617.56,618.25,11594.0,611.7851,612.7555,611.4881,612.1713,11594.0
2021-11-09 12:10:00,618.43,618.62,617.76,618.06,6079.0,612.3495,612.5376,611.6861,611.9831,6079.0
2021-11-09 12:20:00,618.33,618.74,617.77,618.21,6480.0,612.2505,612.6565,611.696,612.1317,6480.0
2021-11-09 12:30:00,618.04,618.35,617.37,617.7,4571.0,611.9633,612.2703,611.2999,611.6267,4571.0
2021-11-09 12:40:00,617.96,618.01,616.95,617.24,4201.0,611.8841,611.9336,610.8841,611.1712,4201.0
2021-11-09 12:50:00,617.57,618.55,617.57,618.34,4262.0,611.498,612.4683,611.498,612.2604,4262.0
2021-11-09 13:00:00,618.44,618.7,617.62,618.22,8152.0,612.3594,612.6168,611.5475,612.1416,8152.0
2021-11-09 13:10:00,618.16,618.43,617.3,617.41,9930.0,612.0822,612.3495,611.2306,611.3395,9930.0
2021-11-09 13:20:00,617.56,618.08,616.45,616.9,11872.0,611.4881,612.0029,610.389,610.8345,11872.0
2021-11-09 13:30:00,617.2,618.29,617.2,617.35,7377.0,611.1316,612.2109,611.1316,611.2801,7377.0
2021-11-09 13:40:00,617.74,618.5,617.74,618.5,5533.0,611.6663,612.4188,611.6663,612.4188,5533.0
2021-11-09 13:50:00,618.71,618.81,615.88,618.01,19192.0,612.6267,612.7258,609.8246,611.9336,19192.0
2021-11-09 14:00:00,617.99,618.65,617.75,618.24,5235.0,611.9138,612.5673,611.6762,612.1614,5235.0
2021-11-09 14:10:00,617.88,619.38,617.68,618.97,8927.0,611.8049,613.2902,611.6069,612.8842,8927.0
2021-11-09 14:20:00,618.97,619.4,618.36,618.48,2855.0,612.8842,613.31,612.2802,612.399,2855.0
2021-11-09 14:30:00,618.56,618.82,618.16,618.46,5965.0,612.4782,612.7357,612.0822,612.3792,5965.0
2021-11-09 14:40:00,618.73,618.87,618.21,618.31,6303.0,612.6465,612.7852,612.1317,612.2307,6303.0
2021-11-09 14:50:00,618.15,618.16,617.46,617.87,5806.0,612.0723,612.0822,611.389,611.795,5806.0
2021-11-09 15:00:00,617.98,618.19,617.2,617.79,5578.0,611.9039,612.1119,611.1316,611.7158,5578.0
2021-11-09 15:10:00,618.08,618.53,617.45,617.45,9808.0,612.0029,612.4485,611.3791,611.3791,9808.0
2021-11-09 15:20:00,617.24,618.28,617.24,618.16,5716.0,611.1712,612.201,611.1712,612.0822,5716.0
2021-11-09 15:30:00,618.29,618.42,617.12,617.69,7418.0,612.2109,612.3396,611.0524,611.6168,7418.0
2021-11-09 15:40:00,617.65,618.31,617.51,617.9,14082.0,611.5772,612.2307,611.4385,611.8247,14082.0
2021-11-09 15:50:00,618.04,619.0,617.95,618.57,33416.0,611.9633,612.9139,611.8742,612.4881,33416.0
2021-11-10 09:30:00,615.69,623.81,615.69,621.25,64136.0,609.6364,617.6766,609.6364,615.1418,64136.0
2021-11-10 09:40:00,620.91,624.5,620.67,624.43,20775.0,614.8051,618.3598,614.5675,618.2905,20775.0
2021-11-10 09:50:00,623.41,624.0,621.5,623.39,27186.0,617.2805,617.8647,615.3893,617.2607,27186.0
2021-11-10 10:00:00,624.01,627.13,622.82,626.4,29385.0,617.8746,620.964,616.6963,620.2411,29385.0
2021-11-10 10:10:00,626.4,628.91,626.4,627.95,24288.0,620.2411,622.7265,620.2411,621.7759,24288.0
2021-11-10 10:20:00,627.64,628.39,626.9,628.16,22509.0,621.4689,622.2116,620.7362,621.9838,22509.0
2021-11-10 10:30:00,627.83,628.45,626.04,627.12,15429.0,621.6571,622.271,619.8847,620.9541,15429.0
2021-11-10 10:40:00,627.57,627.57,625.26,625.72,9846.0,621.3996,621.3996,619.1123,619.5678,9846.0
2021-11-10 10:50:00,626.15,628.5,626.15,627.52,15367.0,619.9936,622.3205,619.9936,621.3501,15367.0
2021-11-10 11:00:00,627.59,627.85,626.09,626.47,11171.0,621.4194,621.6769,619.9342,620.3104,11171.0
2021-11-10 11:10:00,626.76,627.98,625.51,625.88,21860.0,620.5976,621.8056,619.3599,619.7262,21860.0
2021-11-10 11:20:00,625.99,626.9,625.82,626.26,7722.0,619.8352,620.7362,619.6668,620.1025,7722.0
2021-11-10 11:30:00,626.4,626.69,625.9,626.38,6871.0,620.2411,620.5283,619.7461,620.2213,6871.0
2021-11-10 11:40:00,626.45,626.45,625.01,625.81,5058.0,620.2906,620.2906,618.8648,619.6569,5058.0
2021-11-10 11:50:00,625.48,625.57,624.72,625.42,7252.0,619.3302,619.4193,618.5777,619.2708,7252.0
2021-11-10 12:00:00,624.94,625.17,623.47,624.43,14057.0,618.7955,619.0232,617.3399,618.2905,14057.0
2021-11-10 12:10:00,624.61,624.99,624.25,624.83,4983.0,618.4687,618.845,618.1123,618.6866,4983.0
2021-11-10 12:20:00,625.09,625.65,625.0,625.13,4292.0,618.944,619.4985,618.8549,618.9836,4292.0
2021-11-10 12:30:00,625.29,626.44,625.29,625.33,6159.0,619.1421,620.2807,619.1421,619.1817,6159.0
2021-11-10 12:40:00,625.35,625.62,625.01,625.29,3103.0,619.2015,619.4688,618.8648,619.1421,3103.0
2021-11-10 12:50:00,625.35,626.44,625.35,626.37,4816.0,619.2015,620.2807,619.2015,620.2114,4816.0
2021-11-10 13:00:00,626.55,627.02,625.67,626.56,11346.0,620.3897,620.855,619.5183,620.3996,11346.0
2021-11-10 13:10:00,626.65,626.84,625.82,626.46,8613.0,620.4887,620.6768,619.6668,620.3005,8613.0
2021-11-10 13:20:00,626.47,626.72,626.01,626.22,7803.0,620.3104,620.558,619.855,620.0629,7803.0
2021-11-10 13:30:00,625.95,627.06,625.95,626.95,8004.0,619.7956,620.8946,619.7956,620.7857,8004.0
2021-11-10 13:40:00,626.54,626.68,625.94,626.08,6381.0,620.3798,620.5184,619.7857,619.9243,6381.0
2021-11-10 13:50:00,626.28,626.84,626.11,626.7,7810.0,620.1223,620.6768,619.954,620.5382,7810.0
2021-11-10 14:00:00,626.55,626.72,625.4,625.89,9091.0,620.3897,620.558,619.251,619.7362,9091.0
2021-11-10 14:10:00,625.58,626.35,625.22,625.38,12598.0,619.4292,620.1916,619.0727,619.2312,12598.0
2021-11-10 14:20:00,625.31,625.83,624.15,624.45,9950.0,619.1619,619.6767,618.0133,618.3103,9950.0
2021-11-10 14:30:00,624.5,624.67,623.06,623.48,15150.0,618.3598,618.5281,616.934,617.3498,15150.0
2021-11-10 14:40:00,623.49,624.57,623.18,624.4,8556.0,617.3597,618.4291,617.0528,618.2608,8556.0
2021-11-10 14:50:00,624.43,625.17,624.25,624.3,5636.0,618.2905,619.0232,618.1123,618.1618,5636.0
2021-11-10 15:00:00,624.62,625.25,624.11,624.34,8474.0,618.4786,619.1024,617.9737,618.2014,8474.0
2021-11-10 15:10:00,624.57,625.25,624.11,625.2,11808.0,618.4291,619.1024,617.9737,619.0529,11808.0
2021-11-10 15:20:00,625.42,625.66,624.73,625.26,10310.0,619.2708,619.5084,618.5876,619.1123,10310.0
2021-11-10 15:30:00,625.39,626.03,625.14,625.57,12565.0,619.2411,619.8748,618.9935,619.4193,12565.0
2021-11-10 15:40:00,625.78,626.64,625.73,626.38,16512.0,619.6272,620.4788,619.5777,620.2213,16512.0
2021-11-10 15:50:00,626.64,627.79,626.45,626.8,67694.0,620.4788,621.6175,620.2906,620.6372,67694.0
2021-11-11 09:30:00,627.97,629.07,626.41,626.93,44313.0,621.7957,622.8849,620.251,620.7659,44313.0
2021-11-11 09:40:00,626.0,627.8,625.47,627.8,13243.0,619.8451,621.6274,619.3203,621.6274,13243.0
2021-11-11 09:50:00,627.41,630.66,627.05,630.66,9063.0,621.2412,624.4593,620.8847,624.4593,9063.0
2021-11-11 10:00:00,631.0,631.66,629.87,630.41,29683.0,624.7959,625.4494,623.677,624.2117,29683.0
2021-11-11 10:10:00,630.65,630.66,627.59,629.86,15642.0,624.4493,624.4593,621.4194,623.6671,15642.0
2021-11-11 10:20:00,629.18,629.68,628.27,629.0,5730.0,622.9938,623.4889,622.0928,622.8156,5730.0
2021-11-11 10:30:00,628.09,628.79,627.12,627.96,7213.0,621.9145,622.6076,620.9541,621.7858,7213.0
2021-11-11 10:40:00,627.67,629.49,627.6,628.55,5432.0,621.4986,623.3008,621.4293,622.37,5432.0
2021-11-11 10:50:00,628.53,629.82,628.37,628.95,12484.0,622.3502,623.6275,622.1918,622.7661,12484.0
2021-11-11 11:00:00,628.26,628.95,627.29,627.43,4347.0,622.0828,622.7661,621.1224,621.261,4347.0
2021-11-11 11:10:00,627.62,628.75,627.28,628.19,4835.0,621.4491,622.568,621.1125,622.0135,4835.0
2021-11-11 11:20:00,628.06,629.4,627.91,628.32,6206.0,621.8848,623.2116,621.7363,622.1423,6206.0
2021-11-11 11:30:00,628.61,629.75,628.41,628.89,9858.0,622.4294,623.5582,622.2314,622.7067,9858.0
2021-11-11 11:40:00,629.36,629.99,628.33,629.22,9199.0,623.172,623.7958,622.1522,623.0334,9199.0
2021-11-11 11:50:00,629.36,630.0,629.06,629.47,7327.0,623.172,623.8057,622.875,623.281,7327.0
2021-11-11 12:00:00,629.33,629.36,628.05,628.09,2785.0,623.1423,623.172,621.8749,621.9145,2785.0
2021-11-11 12:10:00,628.29,628.95,627.8,628.95,5032.0,622.1126,622.7661,621.6274,622.7661,5032.0
2021-11-11 12:20:00,628.77,629.01,628.46,628.7,3159.0,622.5878,622.8255,622.2809,622.5185,3159.0
2021-11-11 12:30:00,628.28,629.04,627.94,628.94,3181.0,622.1027,622.8552,621.766,622.7562,3181.0
2021-11-11 12:40:00,628.83,630.61,628.82,630.37,7342.0,622.6472,624.4097,622.6373,624.1721,7342.0
2021-11-11 12:50:00,630.34,630.34,629.28,629.28,1385.0,624.1424,624.1424,623.0928,623.0928,1385.0
2021-11-11 13:00:00,629.26,630.35,629.26,630.22,3717.0,623.073,624.1523,623.073,624.0236,3717.0
2021-11-11 13:10:00,630.14,630.82,630.07,630.54,5269.0,623.9444,624.6177,623.8751,624.3404,5269.0
2021-11-11 13:20:00,630.44,631.75,630.22,631.72,5233.0,624.2414,625.5385,624.0236,625.5088,5233.0
2021-11-11 13:30:00,631.51,631.77,630.62,631.16,2917.0,625.3009,625.5583,624.4196,624.9543,2917.0
2021-11-11 13:40:00,630.81,631.11,630.71,631.11,3015.0,624.6078,624.9048,624.5088,624.9048,3015.0
2021-11-11 13:50:00,630.91,631.41,630.79,631.32,3130.0,624.7068,625.2019,624.588,625.1128,3130.0
2021-11-11 14:00:00,631.3,632.23,631.29,631.5,11032.0,625.093,626.0138,625.0831,625.291,11032.0
2021-11-11 14:10:00,631.5,631.64,630.8,631.62,5446.0,625.291,625.4296,624.5979,625.4098,5446.0
2021-11-11 14:20:00,631.11,631.41,630.86,631.26,2559.0,624.9048,625.2019,624.6573,625.0534,2559.0
2021-11-11 14:30:00,631.26,631.57,630.38,630.78,2412.0,625.0534,625.3603,624.182,624.5781,2412.0
2021-11-11 14:40:00,630.81,630.81,630.22,630.29,4210.0,624.6078,624.6078,624.0236,624.0929,4210.0
2021-11-11 14:50:00,630.5,630.76,630.32,630.76,3949.0,624.3008,624.5583,624.1226,624.5583,3949.0
2021-11-11 15:00:00,630.52,631.14,630.35,631.14,5466.0,624.3206,624.9345,624.1523,624.9345,5466.0
2021-11-11 15:10:00,631.02,631.54,630.89,631.06,8826.0,624.8157,625.3306,624.687,624.8553,8826.0
2021-11-11 15:20:00,631.03,631.16,630.29,630.98,9162.0,624.8256,624.9543,624.0929,624.7761,9162.0
2021-11-11 15:30:00,631.0,631.12,630.43,630.91,11756.0,624.7959,624.9147,624.2315,624.7068,11756.0
2021-11-11 15:40:00,631.14,632.12,631.01,631.6,8912.0,624.9345,625.9049,624.8058,625.39,8912.0
2021-11-11 15:50:00,631.15,632.08,631.15,631.58,24518.0,624.9444,625.8653,624.9444,625.3702,24518.0
2021-11-12 09:30:00,632.91,639.71,632.91,634.44,93393.0,626.6871,633.4203,626.6871,628.2021,93393.0
2021-11-12 09:40:00,634.0,634.2,630.66,631.2,13534.0,627.7664,627.9644,624.4593,624.9939,13534.0
2021-11-12 09:50:00,631.18,632.99,629.85,630.83,7411.0,624.9741,626.7663,623.6572,624.6276,7411.0
2021-11-12 10:00:00,630.94,632.94,630.57,632.04,9040.0,624.7365,626.7168,624.3701,625.8257,9040.0
2021-11-12 10:10:00,631.53,632.88,629.89,631.61,9860.0,625.3207,626.6574,623.6968,625.3999,9860.0
2021-11-12 10:20:00,632.06,632.27,630.45,631.77,10250.0,625.8455,626.0534,624.2513,625.5583,10250.0
2021-11-12 10:30:00,631.71,632.87,631.51,632.42,9172.0,625.4989,626.6475,625.3009,626.2019,9172.0
2021-11-12 10:40:00,632.8,634.34,632.8,634.05,16304.0,626.5782,628.1031,626.5782,627.8159,16304.0
2021-11-12 10:50:00,634.05,636.1,633.93,635.57,21266.0,627.8159,629.8458,627.6971,629.321,21266.0
2021-11-12 11:00:00,635.84,636.2,635.48,635.98,11117.0,629.5883,629.9448,629.2319,629.7269,11117.0
2021-11-12 11:10:00,636.36,637.31,635.87,636.99,8973.0,630.1032,631.0439,629.618,630.727,8973.0
2021-11-12 11:20:00,637.04,637.39,635.46,635.46,13336.0,630.7765,631.1231,629.2121,629.2121,13336.0
2021-11-12 11:30:00,635.27,635.87,634.42,634.42,5009.0,629.0239,629.618,628.1823,628.1823,5009.0
2021-11-12 11:40:00,634.45,635.35,634.42,634.48,6615.0,628.212,629.1031,628.1823,628.2417,6615.0
2021-11-12 11:50:00,634.47,636.14,634.32,635.76,5438.0,628.2318,629.8854,628.0833,629.5091,5438.0
2021-11-12 12:00:00,635.99,636.6,635.54,636.6,4381.0,629.7368,630.3408,629.2913,630.3408,4381.0
2021-11-12 12:10:00,636.56,636.85,635.76,635.85,5009.0,630.3012,630.5884,629.5091,629.5982,5009.0
2021-11-12 12:20:00,636.12,636.68,635.75,636.38,4383.0,629.8656,630.4201,629.4992,630.123,4383.0
2021-11-12 12:30:00,636.13,636.64,636.01,636.37,2419.0,629.8755,630.3805,629.7566,630.1131,2419.0
2021-11-12 12:40:00,636.53,637.17,636.37,636.55,4746.0,630.2715,630.9052,630.1131,630.2913,4746.0
2021-11-12 12:50:00,636.19,637.02,636.19,636.36,3229.0,629.9349,630.7567,629.9349,630.1032,3229.0
2021-11-12 13:00:00,636.29,636.49,635.8,635.8,3660.0,630.0339,630.2319,629.5487,629.5487,3660.0
2021-11-12 13:10:00,636.05,636.76,636.05,636.67,2833.0,629.7963,630.4993,629.7963,630.4102,2833.0
2021-11-12 13:20:00,636.78,637.44,636.34,637.13,4709.0,630.5191,631.1726,630.0834,630.8656,4709.0
2021-11-12 13:30:00,637.25,637.41,636.66,637.28,5455.0,630.9845,631.1429,630.4003,631.0142,5455.0
2021-11-12 13:40:00,637.43,637.68,636.88,637.36,4860.0,631.1627,631.4102,630.6181,631.0934,4860.0
2021-11-12 13:50:00,637.04,637.24,636.46,636.59,6351.0,630.7765,630.9746,630.2022,630.3309,6351.0
2021-11-12 14:00:00,636.41,636.43,635.64,636.0,5982.0,630.1527,630.1725,629.3903,629.7467,5982.0
2021-11-12 14:10:00,636.04,636.12,635.09,635.53,4609.0,629.7864,629.8656,628.8457,629.2814,4609.0
2021-11-12 14:20:00,635.38,635.38,635.0,635.3,5617.0,629.1328,629.1328,628.7566,629.0536,5617.0
2021-11-12 14:30:00,634.53,635.49,634.27,635.23,4836.0,628.2912,629.2418,628.0338,628.9843,4836.0
2021-11-12 14:40:00,635.17,635.8,634.59,635.11,2300.0,628.9249,629.5487,628.3506,628.8655,2300.0
2021-11-12 14:50:00,634.66,635.96,634.65,635.52,4847.0,628.4199,629.7071,628.41,629.2715,4847.0
2021-11-12 15:00:00,635.38,635.91,635.03,635.54,5795.0,629.1328,629.6576,628.7863,629.2913,5795.0
2021-11-12 15:10:00,635.55,635.62,634.83,635.18,6150.0,629.3012,629.3705,628.5883,628.9348,6150.0
2021-11-12 15:20:00,634.8,635.31,634.7,634.91,9480.0,628.5585,629.0635,628.4595,628.6675,9480.0
2021-11-12 15:30:00,634.92,636.12,634.85,635.64,13102.0,628.6774,629.8656,628.6081,629.3903,13102.0
2021-11-12 15:40:00,635.55,636.37,635.43,636.21,8315.0,629.3012,630.1131,629.1824,629.9547,8315.0
2021-11-12 15:50:00,636.23,636.49,634.96,634.99,61016.0,629.9745,630.2319,628.717,628.7467,61016.0
2021-11-15 09:30:00,636.59,638.86,633.3,634.91,43950.0,630.3309,632.5786,627.0733,628.6675,43950.0
2021-11-15 09:40:00,635.0,638.1,634.89,636.12,17818.0,628.7566,631.8261,628.6477,629.8656,17818.0
2021-11-15 09:50:00,636.0,638.07,636.0,637.82,11163.0,629.7467,631.7964,629.7467,631.5489,11163.0
2021-11-15 10:00:00,637.55,638.22,636.49,636.49,9426.0,631.2815,631.9449,630.2319,630.2319,9426.0
2021-11-15 10:10:00,636.79,637.98,634.95,635.29,10710.0,630.529,631.7073,628.7071,629.0437,10710.0
2021-11-15 10:20:00,635.29,636.07,633.33,633.47,6723.0,629.0437,629.8161,627.103,627.2416,6723.0
2021-11-15 10:30:00,633.61,636.37,633.61,635.19,6818.0,627.3802,630.1131,627.3802,628.9447,6818.0
2021-11-15 10:40:00,635.45,637.08,634.07,634.08,8452.0,629.2022,630.8161,627.8357,627.8456,8452.0
2021-11-15 10:50:00,634.25,636.66,633.8,636.55,7563.0,628.014,630.4003,627.5684,630.2913,7563.0
2021-11-15 11:00:00,636.55,637.17,635.93,637.04,11013.0,630.2913,630.9052,629.6774,630.7765,11013.0
2021-11-15 11:10:00,636.66,638.12,636.01,636.82,11223.0,630.4003,631.8459,629.7566,630.5587,11223.0
2021-11-15 11:20:00,636.83,638.8,636.82,638.62,6457.0,630.5686,632.5192,630.5587,632.341,6457.0
2021-11-15 11:30:00,638.79,639.26,637.5,637.5,5691.0,632.5093,632.9747,631.232,631.232,5691.0
2021-11-15 11:40:00,637.49,638.04,637.1,637.49,2762.0,631.2221,631.7667,630.8359,631.2221,2762.0
2021-11-15 11:50:00,636.57,638.47,636.57,638.47,6265.0,630.3111,632.1925,630.3111,632.1925,6265.0
2021-11-15 12:00:00,637.99,638.39,637.53,638.18,3464.0,631.7172,632.1132,631.2617,631.9053,3464.0
2021-11-15 12:10:00,637.94,638.24,637.7,638.04,5286.0,631.6677,631.9647,631.43,631.7667,5286.0
2021-11-15 12:20:00,638.0,638.2,637.53,637.53,2260.0,631.7271,631.9251,631.2617,631.2617,2260.0
2021-11-15 12:30:00,637.24,637.47,636.12,636.13,17896.0,630.9746,631.2023,629.8656,629.8755,17896.0
2021-11-15 12:40:00,636.32,636.84,635.93,635.94,10752.0,630.0636,630.5785,629.6774,629.6873,10752.0
2021-11-15 12:50:00,636.27,636.83,635.66,635.67,8415.0,630.0141,630.5686,629.4101,629.42,8415.0
2021-11-15 13:00:00,635.31,635.31,634.73,634.91,2914.0,629.0635,629.0635,628.4892,628.6675,2914.0
2021-11-15 13:10:00,635.12,636.17,635.12,635.98,5110.0,628.8754,629.9151,628.8754,629.7269,5110.0
2021-11-15 13:20:00,636.19,636.29,635.51,635.93,5917.0,629.9349,630.0339,629.2616,629.6774,5917.0
2021-11-15 13:30:00,636.09,636.41,635.54,635.93,2804.0,629.8359,630.1527,629.2913,629.6774,2804.0
2021-11-15 13:40:00,635.93,636.08,635.92,635.93,2057.0,629.6774,629.826,629.6675,629.6774,2057.0
2021-11-15 13:50:00,636.16,636.16,635.64,635.96,5087.0,629.9052,629.9052,629.3903,629.7071,5087.0
2021-11-15 14:00:00,635.97,635.97,634.98,635.23,5008.0,629.717,629.717,628.7368,628.9843,5008.0
2021-11-15 14:10:00,635.22,635.22,633.9,634.06,5411.0,628.9744,628.9744,627.6674,627.8258,5411.0
2021-11-15 14:20:00,634.0,634.69,633.53,634.35,7864.0,627.7664,628.4496,627.301,628.113,7864.0
2021-11-15 14:30:00,634.23,634.31,633.02,634.21,6327.0,627.9942,628.0734,626.796,627.9743,6327.0
2021-11-15 14:40:00,634.41,634.46,634.05,634.27,5969.0,628.1724,628.2219,627.8159,628.0338,5969.0
2021-11-15 14:50:00,634.39,634.39,633.75,633.84,6444.0,628.1526,628.1526,627.5189,627.608,6444.0
2021-11-15 15:00:00,633.88,633.97,632.93,633.34,3835.0,627.6476,627.7367,626.7069,627.1129,3835.0
2021-11-15 15:10:00,633.41,633.92,633.19,633.65,5347.0,627.1822,627.6872,626.9644,627.4199,5347.0
2021-11-15 15:20:00,633.82,633.87,633.28,633.86,5603.0,627.5882,627.6377,627.0535,627.6278,5603.0
2021-11-15 15:30:00,633.71,633.78,633.25,633.6,7188.0,627.4793,627.5486,627.0238,627.3703,7188.0
2021-11-15 15:40:00,633.68,634.01,632.81,632.91,14109.0,627.4496,627.7763,626.5881,626.6871,14109.0
2021-11-15 15:50:00,632.67,633.03,632.01,632.36,57007.0,626.4495,626.8059,625.796,626.1425,57007.0
2021-11-16 09:30:00,630.38,640.94,630.38,639.7,40247.0,624.182,634.6382,624.182,633.4104,40247.0
2021-11-16 09:40:00,639.68,645.0,639.67,643.65,42661.0,633.3906,638.6583,633.3807,637.3215,42661.0
2021-11-16 09:50:00,643.54,646.41,641.11,645.48,39772.0,637.2126,640.0544,634.8065,639.1335,39772.0
2021-11-16 10:00:00,644.54,647.14,643.7,645.78,17315.0,638.2028,640.7772,637.371,639.4306,17315.0
2021-11-16 10:10:00,646.14,649.0,645.05,646.06,19841.0,639.787,642.6189,638.7078,639.7078,19841.0
2021-11-16 10:20:00,646.18,648.08,645.9,647.0,18207.0,639.8267,641.708,639.5494,640.6386,18207.0
2021-11-16 10:30:00,647.06,647.79,646.01,647.57,21764.0,640.698,641.4208,639.6583,641.203,21764.0
2021-11-16 10:40:00,646.96,648.65,646.77,648.28,8225.0,640.599,642.2724,640.4109,641.906,8225.0
2021-11-16 10:50:00,648.28,648.54,646.93,647.01,6905.0,641.906,642.1635,640.5693,640.6485,6905.0
2021-11-16 11:00:00,647.17,648.18,646.89,647.5,4854.0,640.8069,641.807,640.5297,641.1337,4854.0
2021-11-16 11:10:00,647.75,649.66,647.74,649.42,8403.0,641.3812,643.2724,641.3713,643.0348,8403.0
2021-11-16 11:20:00,649.62,651.57,649.08,650.47,32321.0,643.2328,645.1637,642.6981,644.0745,32321.0
2021-11-16 11:30:00,650.49,650.85,648.86,649.84,7620.0,644.0943,644.4507,642.4803,643.4507,7620.0
2021-11-16 11:40:00,649.61,650.5,649.46,650.35,6485.0,643.2229,644.1042,643.0744,643.9557,6485.0
2021-11-16 11:50:00,650.44,650.51,649.18,649.82,8527.0,644.0448,644.1141,642.7972,643.4309,8527.0
2021-11-16 12:00:00,649.62,649.64,648.72,648.95,4337.0,643.2328,643.2526,642.3417,642.5694,4337.0
2021-11-16 12:10:00,649.0,649.21,648.2,648.23,11634.0,642.6189,642.8269,641.8268,641.8565,11634.0
2021-11-16 12:20:00,648.21,648.42,647.5,647.8,7056.0,641.8367,642.0446,641.1337,641.4307,7056.0
2021-11-16 12:30:00,647.67,648.24,647.04,647.33,6622.0,641.302,641.8664,640.6782,640.9653,6622.0
2021-11-16 12:40:00,647.49,647.55,646.53,646.53,2721.0,641.1238,641.1832,640.1732,640.1732,2721.0
2021-11-16 12:50:00,646.62,647.38,646.26,647.16,4356.0,640.2623,641.0149,639.9059,640.797,4356.0
2021-11-16 13:00:00,647.38,647.93,647.38,647.85,4100.0,641.0149,641.5595,641.0149,641.4802,4100.0
2021-11-16 13:10:00,648.09,649.1,647.9,647.91,3041.0,641.7179,642.7179,641.5297,641.5396,3041.0
2021-11-16 13:20:00,647.55,648.66,647.55,647.86,8454.0,641.1832,642.2823,641.1832,641.4901,8454.0
2021-11-16 13:30:00,647.58,648.0,647.04,647.6,3791.0,641.2129,641.6288,640.6782,641.2327,3791.0
2021-11-16 13:40:00,647.71,647.73,646.56,646.56,9268.0,641.3416,641.3614,640.2029,640.2029,9268.0
2021-11-16 13:50:00,646.71,646.98,645.84,646.83,5857.0,640.3514,640.6188,639.49,640.4703,5857.0
2021-11-16 14:00:00,646.83,646.83,646.0,646.57,6178.0,640.4703,640.4703,639.6484,640.2128,6178.0
2021-11-16 14:10:00,646.8,646.95,645.63,646.16,6332.0,640.4406,640.5891,639.2821,639.8069,6332.0
2021-11-16 14:20:00,646.05,646.15,645.5,645.85,5080.0,639.6979,639.797,639.1533,639.4999,5080.0
2021-11-16 14:30:00,645.84,645.86,644.94,645.07,4494.0,639.49,639.5098,638.5988,638.7276,4494.0
2021-11-16 14:40:00,645.09,646.03,644.99,645.62,6832.0,638.7474,639.6781,638.6484,639.2722,6832.0
2021-11-16 14:50:00,645.43,646.01,644.95,645.15,5774.0,639.084,639.6583,638.6088,638.8068,5774.0
2021-11-16 15:00:00,645.38,645.51,645.07,645.3,6255.0,639.0345,639.1632,638.7276,638.9553,6255.0
2021-11-16 15:10:00,645.17,645.25,644.62,644.89,10387.0,638.8266,638.9058,638.282,638.5493,10387.0
2021-11-16 15:20:00,645.04,645.05,644.53,644.75,8450.0,638.6979,638.7078,638.1929,638.4107,8450.0
2021-11-16 15:30:00,644.68,644.84,643.73,643.9,31728.0,638.3414,638.4998,637.4007,637.5691,31728.0
2021-11-16 15:40:00,643.81,644.86,643.77,643.89,13877.0,637.48,638.5196,637.4404,637.5592,13877.0
2021-11-16 15:50:00,643.78,644.13,640.83,641.59,105479.0,637.4503,637.7968,634.5293,635.2818,105479.0
2021-11-17 09:30:00,643.33,647.0,635.49,635.86,63831.0,637.0047,640.6386,629.2418,629.6081,63831.0
2021-11-17 09:40:00,635.85,638.56,633.34,636.3,34359.0,629.5982,632.2816,627.1129,630.0438,34359.0
2021-11-17 09:50:00,636.51,637.92,635.05,637.14,20175.0,630.2517,631.6479,628.8061,630.8755,20175.0
2021-11-17 10:00:00,637.15,639.02,635.67,637.26,13812.0,630.8854,632.7371,629.42,630.9944,13812.0
2021-11-17 10:10:00,637.25,637.48,635.31,636.74,13971.0,630.9845,631.2122,629.0635,630.4795,13971.0
2021-11-17 10:20:00,636.6,637.83,634.85,636.33,17177.0,630.3408,631.5588,628.6081,630.0735,17177.0
2021-11-17 10:30:00,636.76,639.48,636.76,639.3,13054.0,630.4993,633.1925,630.4993,633.0143,13054.0
2021-11-17 10:40:00,639.41,640.0,637.65,638.1,18609.0,633.1232,633.7074,631.3805,631.8261,18609.0
2021-11-17 10:50:00,638.23,640.1,637.62,639.73,17217.0,631.9548,633.8064,631.3508,633.4401,17217.0
2021-11-17 11:00:00,639.93,640.28,638.63,638.87,14148.0,633.6381,633.9847,632.3509,632.5885,14148.0
2021-11-17 11:10:00,638.92,639.23,637.36,639.14,10478.0,632.638,632.945,631.0934,632.8559,10478.0
2021-11-17 11:20:00,639.17,639.82,638.17,639.38,9745.0,632.8856,633.5292,631.8954,633.0935,9745.0
2021-11-17 11:30:00,639.17,639.3,637.76,637.94,13043.0,632.8856,633.0143,631.4894,631.6677,13043.0
2021-11-17 11:40:00,637.88,638.8,637.28,637.61,13960.0,631.6083,632.5192,631.0142,631.3409,13960.0
2021-11-17 11:50:00,637.33,638.44,636.69,638.35,12545.0,631.0637,632.1628,630.43,632.0736,12545.0
2021-11-17 12:00:00,638.25,638.98,637.83,637.91,22281.0,631.9746,632.6974,631.5588,631.638,22281.0
2021-11-17 12:10:00,637.85,639.1,637.18,639.1,11516.0,631.5786,632.8163,630.9151,632.8163,11516.0
2021-11-17 12:20:00,639.07,639.56,637.8,638.32,13986.0,632.7866,633.2717,631.529,632.0439,13986.0
2021-11-17 12:30:00,638.24,638.94,637.97,638.69,18517.0,631.9647,632.6578,631.6974,632.4103,18517.0
2021-11-17 12:40:00,638.66,640.92,638.31,640.67,16321.0,632.3806,634.6184,632.034,634.3708,16321.0
2021-11-17 12:50:00,640.68,641.29,640.11,640.88,10662.0,634.3807,634.9847,633.8163,634.5788,10662.0
2021-11-17 13:00:00,640.59,640.82,639.71,640.24,9215.0,634.2916,634.5194,633.4203,633.9451,9215.0
2021-11-17 13:10:00,640.0,641.02,639.62,639.92,10429.0,633.7074,634.7174,633.3312,633.6282,10429.0
2021-11-17 13:20:00,640.11,640.39,638.17,639.5,16233.0,633.8163,634.0936,631.8954,633.2123,16233.0
2021-11-17 13:30:00,639.62,639.82,639.06,639.44,12604.0,633.3312,633.5292,632.7767,633.1529,12604.0
2021-11-17 13:40:00,639.43,639.82,639.06,639.26,14576.0,633.143,633.5292,632.7767,632.9747,14576.0
2021-11-17 13:50:00,639.02,639.71,638.59,639.71,8434.0,632.7371,633.4203,632.3113,633.4203,8434.0
2021-11-17 14:00:00,639.46,639.79,639.19,639.74,6879.0,633.1727,633.4995,632.9054,633.45,6879.0
2021-11-17 14:10:00,639.77,639.91,638.16,638.3,9010.0,633.4797,633.6183,631.8855,632.0241,9010.0
2021-11-17 14:20:00,638.3,638.63,637.4,638.4,10102.0,632.0241,632.3509,631.133,632.1232,10102.0
2021-11-17 14:30:00,638.38,638.38,637.47,637.84,7579.0,632.1033,632.1033,631.2023,631.5687,7579.0
2021-11-17 14:40:00,637.79,638.98,637.55,638.89,7519.0,631.5191,632.6974,631.2815,632.6083,7519.0
2021-11-17 14:50:00,638.88,639.32,638.76,639.24,7910.0,632.5984,633.0341,632.4796,632.9549,7910.0
2021-11-17 15:00:00,639.24,639.3,638.21,638.28,9554.0,632.9549,633.0143,631.935,632.0043,9554.0
2021-11-17 15:10:00,638.3,638.69,637.77,638.22,11172.0,632.0241,632.4103,631.4993,631.9449,11172.0
2021-11-17 15:20:00,638.12,638.56,637.54,638.35,12691.0,631.8459,632.2816,631.2716,632.0736,12691.0
2021-11-17 15:30:00,638.3,638.94,638.26,638.8,17586.0,632.0241,632.6578,631.9845,632.5192,17586.0
2021-11-17 15:40:00,638.7,638.78,638.31,638.5,15723.0,632.4202,632.4994,632.034,632.2222,15723.0
2021-11-17 15:50:00,638.48,638.54,637.02,637.43,120606.0,632.2024,632.2618,630.7567,631.1627,120606.0
2021-11-18 09:30:00,638.43,640.24,632.2,636.81,52176.0,632.1529,633.9451,625.9841,630.5488,52176.0
2021-11-18 09:40:00,636.67,636.67,632.86,633.52,11815.0,630.4102,630.4102,626.6376,627.2911,11815.0
2021-11-18 09:50:00,634.12,637.36,633.62,637.36,6529.0,627.8852,631.0934,627.3901,631.0934,6529.0
2021-11-18 10:00:00,637.55,639.05,637.19,638.29,4426.0,631.2815,632.7668,630.925,632.0142,4426.0
2021-11-18 10:10:00,638.11,638.11,635.81,636.14,4940.0,631.836,631.836,629.5586,629.8854,4940.0
2021-11-18 10:20:00,635.66,636.97,634.66,634.92,13986.0,629.4101,630.7072,628.4199,628.6774,13986.0
2021-11-18 10:30:00,635.24,636.16,633.98,634.11,7096.0,628.9942,629.9052,627.7466,627.8753,7096.0
2021-11-18 10:40:00,634.34,634.35,632.19,634.02,8006.0,628.1031,628.113,625.9742,627.7862,8006.0
2021-11-18 10:50:00,633.73,634.35,632.57,632.73,5849.0,627.4991,628.113,626.3505,626.5089,5849.0
2021-11-18 11:00:00,632.88,633.32,631.51,631.51,8067.0,626.6574,627.0931,625.3009,625.3009,8067.0
2021-11-18 11:10:00,631.19,633.29,631.17,632.68,7622.0,624.984,627.0634,624.9642,626.4594,7622.0
2021-11-18 11:20:00,632.51,633.36,632.51,633.11,10978.0,626.2911,627.1327,626.2911,626.8852,10978.0
2021-11-18 11:30:00,633.37,636.25,633.27,636.25,7946.0,627.1426,629.9943,627.0436,629.9943,7946.0
2021-11-18 11:40:00,635.88,636.74,635.73,636.29,6241.0,629.6279,630.4795,629.4794,630.0339,6241.0
2021-11-18 11:50:00,636.6,637.3,636.2,636.71,9246.0,630.3408,631.034,629.9448,630.4498,9246.0
2021-11-18 12:00:00,636.56,637.16,635.94,636.5,7770.0,630.3012,630.8953,629.6873,630.2418,7770.0
2021-11-18 12:10:00,636.28,636.62,635.83,636.04,6514.0,630.024,630.3607,629.5784,629.7864,6514.0
2021-11-18 12:20:00,635.94,636.84,635.92,636.41,9510.0,629.6873,630.5785,629.6675,630.1527,9510.0
2021-11-18 12:30:00,636.47,636.56,635.92,636.0,6354.0,630.2121,630.3012,629.6675,629.7467,6354.0
2021-11-18 12:40:00,635.92,636.2,635.31,635.33,4784.0,629.6675,629.9448,629.0635,629.0833,4784.0
2021-11-18 12:50:00,635.61,635.72,635.03,635.72,3992.0,629.3606,629.4695,628.7863,629.4695,3992.0
2021-11-18 13:00:00,635.6,636.0,635.29,635.88,4560.0,629.3507,629.7467,629.0437,629.6279,4560.0
2021-11-18 13:10:00,636.01,636.51,635.64,635.64,7679.0,629.7566,630.2517,629.3903,629.3903,7679.0
2021-11-18 13:20:00,635.63,636.13,635.53,635.87,5120.0,629.3804,629.8755,629.2814,629.618,5120.0
2021-11-18 13:30:00,636.06,636.08,635.55,635.7,5531.0,629.8062,629.826,629.3012,629.4497,5531.0
2021-11-18 13:40:00,635.83,636.03,635.63,635.75,4407.0,629.5784,629.7765,629.3804,629.4992,4407.0
2021-11-18 13:50:00,635.9,635.9,635.23,635.28,4787.0,629.6477,629.6477,628.9843,629.0338,4787.0
2021-11-18 14:00:00,635.16,635.78,634.65,635.66,4823.0,628.915,629.5289,628.41,629.4101,4823.0
2021-11-18 14:10:00,635.45,635.68,635.09,635.29,6628.0,629.2022,629.4299,628.8457,629.0437,6628.0
2021-11-18 14:20:00,635.15,635.24,634.56,635.22,6401.0,628.9051,628.9942,628.3209,628.9744,6401.0
2021-11-18 14:30:00,634.93,635.39,634.73,635.24,6161.0,628.6873,629.1427,628.4892,628.9942,6161.0
2021-11-18 14:40:00,635.02,636.2,634.97,635.74,7962.0,628.7764,629.9448,628.7269,629.4893,7962.0
2021-11-18 14:50:00,635.72,636.32,635.72,635.88,7339.0,629.4695,630.0636,629.4695,629.6279,7339.0
2021-11-18 15:00:00,636.23,637.2,636.23,636.9,9088.0,629.9745,630.9349,629.9745,630.6379,9088.0
2021-11-18 15:10:00,636.56,637.15,636.0,636.41,10040.0,630.3012,630.8854,629.7467,630.1527,10040.0
2021-11-18 15:20:00,636.49,636.49,635.46,636.31,9307.0,630.2319,630.2319,629.2121,630.0537,9307.0
2021-11-18 15:30:00,635.78,636.79,635.75,636.79,11064.0,629.5289,630.529,629.4992,630.529,11064.0
2021-11-18 15:40:00,636.82,637.01,636.31,636.87,15153.0,630.5587,630.7468,630.0537,630.6082,15153.0
2021-11-18 15:50:00,636.63,638.15,636.39,637.69,71718.0,630.3706,631.8756,630.1329,631.4201,71718.0
2021-11-19 09:30:00,638.17,645.01,637.63,645.01,104874.0,631.8954,638.6682,631.3607,638.6682,104874.0
2021-11-19 09:40:00,644.18,644.18,641.01,641.22,13372.0,637.8463,637.8463,634.7075,634.9154,13372.0
2021-11-19 09:50:00,641.44,642.67,640.47,640.93,18701.0,635.1333,636.3512,634.1728,634.6283,18701.0
2021-11-19 10:00:00,640.58,640.84,638.87,640.12,16653.0,634.2817,634.5392,632.5885,633.8262,16653.0
2021-11-19 10:10:00,639.78,640.01,638.02,638.97,9384.0,633.4896,633.7173,631.7469,632.6875,9384.0
2021-11-19 10:20:00,638.22,639.3,637.04,639.21,9613.0,631.9449,633.0143,630.7765,632.9252,9613.0
2021-11-19 10:30:00,639.13,640.0,638.51,639.87,7618.0,632.846,633.7074,632.2321,633.5787,7618.0
2021-11-19 10:40:00,639.72,640.34,638.65,639.88,9898.0,633.4302,634.0441,632.3707,633.5886,9898.0
2021-11-19 10:50:00,640.03,640.69,639.34,640.41,13018.0,633.7371,634.3906,633.0539,634.1134,13018.0
2021-11-19 11:00:00,640.24,640.42,638.9,639.53,5615.0,633.9451,634.1233,632.6182,633.242,5615.0
2021-11-19 11:10:00,639.33,640.13,639.2,639.38,4341.0,633.044,633.8361,632.9153,633.0935,4341.0
2021-11-19 11:20:00,639.84,640.18,636.99,638.23,11245.0,633.549,633.8856,630.727,631.9548,11245.0
2021-11-19 11:30:00,638.39,639.57,637.72,639.06,3857.0,632.1132,633.2816,631.4498,632.7767,3857.0
2021-11-19 11:40:00,638.72,640.45,638.45,640.13,7971.0,632.44,634.153,632.1727,633.8361,7971.0
2021-11-19 11:50:00,640.23,640.47,638.95,640.14,7944.0,633.9352,634.1728,632.6677,633.846,7944.0
2021-11-19 12:00:00,640.13,641.44,640.0,641.17,52301.0,633.8361,635.1333,633.7074,634.8659,52301.0
2021-11-19 12:10:00,641.03,642.26,640.72,641.77,13069.0,634.7273,635.9452,634.4203,635.46,13069.0
2021-11-19 12:20:00,641.27,642.12,641.0,641.08,13972.0,634.9649,635.8066,634.6976,634.7768,13972.0
2021-11-19 12:30:00,640.94,641.61,640.74,641.5,23692.0,634.6382,635.3016,634.4401,635.1927,23692.0
2021-11-19 12:40:00,641.46,641.68,640.78,641.0,9356.0,635.1531,635.3709,634.4798,634.6976,9356.0
2021-11-19 12:50:00,641.0,641.1,640.55,640.91,5520.0,634.6976,634.7966,634.252,634.6085,5520.0
2021-11-19 13:00:00,641.02,641.4,640.72,641.14,13524.0,634.7174,635.0937,634.4203,634.8362,13524.0
2021-11-19 13:10:00,641.17,641.17,640.07,640.95,4725.0,634.8659,634.8659,633.7767,634.6481,4725.0
2021-11-19 13:20:00,640.7,640.73,639.55,639.8,5344.0,634.4005,634.4302,633.2618,633.5094,5344.0
2021-11-19 13:30:00,639.61,640.1,639.06,639.29,3847.0,633.3213,633.8064,632.7767,633.0044,3847.0
2021-11-19 13:40:00,639.05,639.46,638.51,638.75,10900.0,632.7668,633.1727,632.2321,632.4697,10900.0
2021-11-19 13:50:00,638.87,639.0,637.8,638.35,12181.0,632.5885,632.7173,631.529,632.0736,12181.0
2021-11-19 14:00:00,638.39,638.7,637.7,638.57,10807.0,632.1132,632.4202,631.43,632.2915,10807.0
2021-11-19 14:10:00,638.55,639.0,638.22,638.63,7559.0,632.2717,632.7173,631.9449,632.3509,7559.0
2021-11-19 14:20:00,638.63,638.94,637.88,637.88,11466.0,632.3509,632.6578,631.6083,631.6083,11466.0
2021-11-19 14:30:00,638.2,638.3,637.51,637.87,8925.0,631.9251,632.0241,631.2419,631.5984,8925.0
2021-11-19 14:40:00,637.66,637.96,636.93,637.39,12116.0,631.3904,631.6875,630.6676,631.1231,12116.0
2021-11-19 14:50:00,637.32,640.25,637.18,639.49,9962.0,631.0538,633.955,630.9151,633.2024,9962.0
2021-11-19 15:00:00,639.43,639.43,638.07,638.25,13320.0,633.143,633.143,631.7964,631.9746,13320.0
2021-11-19 15:10:00,637.99,638.71,637.85,638.15,13526.0,631.7172,632.4301,631.5786,631.8756,13526.0
2021-11-19 15:20:00,638.21,639.04,637.83,638.58,7739.0,631.935,632.7569,631.5588,632.3014,7739.0
2021-11-19 15:30:00,638.64,638.74,637.8,638.34,13305.0,632.3608,632.4598,631.529,632.0637,13305.0
2021-11-19 15:40:00,638.18,638.37,636.76,637.13,19868.0,631.9053,632.0934,630.4993,630.8656,19868.0
2021-11-19 15:50:00,637.01,637.01,635.89,636.05,62839.0,630.7468,630.7468,629.6378,629.7963,62839.0
2021-11-22 09:30:00,640.0,640.44,631.66,631.66,42495.0,633.7074,634.1431,625.4494,625.4494,42495.0
2021-11-22 09:40:00,632.58,637.41,631.0,636.62,14162.0,626.3604,631.1429,624.7959,630.3607,14162.0
2021-11-22 09:50:00,636.84,638.15,635.6,636.59,19286.0,630.5785,631.8756,629.3507,630.3309,19286.0
2021-11-22 10:00:00,636.57,638.9,636.07,637.16,14259.0,630.3111,632.6182,629.8161,630.8953,14259.0
2021-11-22 10:10:00,636.85,638.76,636.17,636.34,17810.0,630.5884,632.4796,629.9151,630.0834,17810.0
2021-11-22 10:20:00,636.34,637.23,635.78,637.23,12810.0,630.0834,630.9647,629.5289,630.9647,12810.0
2021-11-22 10:30:00,636.93,637.79,635.89,637.63,16774.0,630.6676,631.5191,629.6378,631.3607,16774.0
2021-11-22 10:40:00,637.71,638.36,636.54,636.96,10240.0,631.4399,632.0835,630.2814,630.6973,10240.0
2021-11-22 10:50:00,636.97,637.03,636.1,636.22,16678.0,630.7072,630.7666,629.8458,629.9646,16678.0
2021-11-22 11:00:00,636.32,638.55,636.31,637.25,9277.0,630.0636,632.2717,630.0537,630.9845,9277.0
2021-11-22 11:10:00,637.07,637.62,635.67,636.38,14082.0,630.8062,631.3508,629.42,630.123,14082.0
2021-11-22 11:20:00,636.66,636.95,635.9,636.37,14084.0,630.4003,630.6874,629.6477,630.1131,14084.0
2021-11-22 11:30:00,636.77,637.65,636.57,636.95,15410.0,630.5092,631.3805,630.3111,630.6874,15410.0
2021-11-22 11:40:00,637.29,637.7,635.98,637.16,12208.0,631.0241,631.43,629.7269,630.8953,12208.0
2021-11-22 11:50:00,637.08,638.05,635.31,636.09,24958.0,630.8161,631.7766,629.0635,629.8359,24958.0
2021-11-22 12:00:00,636.55,637.42,635.75,635.75,12936.0,630.2913,631.1528,629.4992,629.4992,12936.0
2021-11-22 12:10:00,635.61,636.41,633.58,633.58,17220.0,629.3606,630.1527,627.3505,627.3505,17220.0
2021-11-22 12:20:00,633.52,636.0,633.52,635.81,8268.0,627.2911,629.7467,627.2911,629.5586,8268.0
2021-11-22 12:30:00,635.89,637.1,635.44,637.01,11644.0,629.6378,630.8359,629.1923,630.7468,11644.0
2021-11-22 12:40:00,636.94,637.8,636.77,637.5,11419.0,630.6775,631.529,630.5092,631.232,11419.0
2021-11-22 12:50:00,637.69,638.0,637.15,637.73,6883.0,631.4201,631.7271,630.8854,631.4597,6883.0
2021-11-22 13:00:00,637.83,638.01,636.83,637.25,8277.0,631.5588,631.737,630.5686,630.9845,8277.0
2021-11-22 13:10:00,637.07,638.15,637.07,637.49,9150.0,630.8062,631.8756,630.8062,631.2221,9150.0
2021-11-22 13:20:00,637.51,639.26,637.49,639.01,14491.0,631.2419,632.9747,631.2221,632.7272,14491.0
2021-11-22 13:30:00,638.89,638.89,637.96,638.34,2979.0,632.6083,632.6083,631.6875,632.0637,2979.0
2021-11-22 13:40:00,638.35,639.31,638.34,639.3,5768.0,632.0736,633.0242,632.0637,633.0143,5768.0
2021-11-22 13:50:00,639.26,639.47,639.08,639.38,4362.0,632.9747,633.1826,632.7965,633.0935,4362.0
2021-11-22 14:00:00,639.32,640.1,638.94,639.84,7962.0,633.0341,633.8064,632.6578,633.549,7962.0
2021-11-22 14:10:00,639.49,640.49,639.48,639.6,9042.0,633.2024,634.1926,633.1925,633.3114,9042.0
2021-11-22 14:20:00,639.88,640.19,638.67,639.67,8635.0,633.5886,633.8956,632.3905,633.3807,8635.0
2021-11-22 14:30:00,639.67,640.05,639.21,640.05,7587.0,633.3807,633.7569,632.9252,633.7569,7587.0
2021-11-22 14:40:00,640.05,640.05,639.12,639.71,5955.0,633.7569,633.7569,632.8361,633.4203,5955.0
2021-11-22 14:50:00,639.72,640.8,639.34,640.79,8804.0,633.4302,634.4996,633.0539,634.4897,8804.0
2021-11-22 15:00:00,640.7,640.73,639.53,639.59,8734.0,634.4005,634.4302,633.242,633.3015,8734.0
2021-11-22 15:10:00,639.58,640.4,639.41,639.57,9655.0,633.2915,634.1035,633.1232,633.2816,9655.0
2021-11-22 15:20:00,639.5,639.63,638.64,638.65,7886.0,633.2123,633.3411,632.3608,632.3707,7886.0
2021-11-22 15:30:00,638.74,638.89,638.21,638.46,9392.0,632.4598,632.6083,631.935,632.1826,9392.0
2021-11-22 15:40:00,638.46,638.46,637.38,637.57,13338.0,632.1826,632.1826,631.1132,631.3013,13338.0
2021-11-22 15:50:00,637.38,637.6,633.89,633.92,47574.0,631.1132,631.331,627.6575,627.6872,47574.0
2021-11-23 09:30:00,629.2,632.03,623.49,623.49,45346.0,623.0136,625.8158,617.3597,617.3597,45346.0
2021-11-23 09:40:00,623.19,632.25,622.68,631.64,24057.0,617.0627,626.0336,616.5577,625.4296,24057.0
2021-11-23 09:50:00,631.86,634.08,631.14,632.98,20259.0,625.6475,627.8456,624.9345,626.7564,20259.0
2021-11-23 10:00:00,632.98,633.0,627.64,627.64,9432.0,626.7564,626.7762,621.4689,621.4689,9432.0
2021-11-23 10:10:00,628.19,629.18,626.41,627.16,9214.0,622.0135,622.9938,620.251,620.9937,9214.0
2021-11-23 10:20:00,626.73,627.89,625.58,625.65,6955.0,620.5679,621.7165,619.4292,619.4985,6955.0
2021-11-23 10:30:00,625.33,628.6,625.3,628.44,10871.0,619.1817,622.4195,619.152,622.2611,10871.0
2021-11-23 10:40:00,628.83,628.83,625.46,626.2,14239.0,622.6472,622.6472,619.3104,620.0431,14239.0
2021-11-23 10:50:00,625.87,626.05,623.65,623.99,31681.0,619.7163,619.8946,617.5182,617.8548,31681.0
2021-11-23 11:00:00,623.45,624.27,622.3,624.24,15804.0,617.3201,618.1321,616.1814,618.1024,15804.0
2021-11-23 11:10:00,624.5,628.01,624.5,627.79,11338.0,618.3598,621.8353,618.3598,621.6175,11338.0
2021-11-23 11:20:00,627.79,629.34,627.06,628.32,11014.0,621.6175,623.1522,620.8946,622.1423,11014.0
2021-11-23 11:30:00,628.32,629.01,626.65,627.52,9962.0,622.1423,622.8255,620.4887,621.3501,9962.0
2021-11-23 11:40:00,627.6,629.51,627.6,629.19,5677.0,621.4293,623.3206,621.4293,623.0037,5677.0
2021-11-23 11:50:00,629.21,630.37,629.12,629.59,5299.0,623.0235,624.1721,622.9344,623.3998,5299.0
2021-11-23 12:00:00,629.59,630.23,629.02,629.32,7269.0,623.3998,624.0335,622.8354,623.1324,7269.0
2021-11-23 12:10:00,629.56,629.94,627.35,627.43,6134.0,623.3701,623.7463,621.1818,621.261,6134.0
2021-11-23 12:20:00,627.39,628.12,627.0,627.57,7995.0,621.2214,621.9442,620.8352,621.3996,7995.0
2021-11-23 12:30:00,627.59,628.41,626.92,627.83,8066.0,621.4194,622.2314,620.756,621.6571,8066.0
2021-11-23 12:40:00,627.75,629.15,627.74,628.41,6204.0,621.5779,622.9641,621.568,622.2314,6204.0
2021-11-23 12:50:00,628.39,629.58,628.01,628.5,4266.0,622.2116,623.3899,621.8353,622.3205,4266.0
2021-11-23 13:00:00,628.66,629.15,627.38,628.16,4286.0,622.4789,622.9641,621.2115,621.9838,4286.0
2021-11-23 13:10:00,628.29,628.78,627.0,627.0,7657.0,622.1126,622.5977,620.8352,620.8352,7657.0
2021-11-23 13:20:00,627.33,627.91,626.32,626.51,3835.0,621.162,621.7363,620.1619,620.3501,3835.0
2021-11-23 13:30:00,626.51,626.52,625.5,625.99,8359.0,620.3501,620.36,619.35,619.8352,8359.0
2021-11-23 13:40:00,626.2,627.15,626.17,627.01,3796.0,620.0431,620.9838,620.0134,620.8451,3796.0
2021-11-23 13:50:00,627.27,629.38,626.93,628.73,3238.0,621.1026,623.1918,620.7659,622.5482,3238.0
2021-11-23 14:00:00,629.11,629.93,627.84,628.19,6504.0,622.9245,623.7364,621.667,622.0135,6504.0
2021-11-23 14:10:00,628.18,628.96,627.78,628.05,3257.0,622.0036,622.776,621.6076,621.8749,3257.0
2021-11-23 14:20:00,627.75,628.8,627.74,628.38,3440.0,621.5779,622.6175,621.568,622.2017,3440.0
2021-11-23 14:30:00,628.13,628.61,627.69,628.61,4150.0,621.9541,622.4294,621.5185,622.4294,4150.0
2021-11-23 14:40:00,629.1,630.11,628.65,630.11,3277.0,622.9146,623.9147,622.469,623.9147,3277.0
2021-11-23 14:50:00,630.03,631.56,629.97,631.38,6919.0,623.8354,625.3504,623.776,625.1722,6919.0
2021-11-23 15:00:00,631.38,631.57,630.71,631.57,4703.0,625.1722,625.3603,624.5088,625.3603,4703.0
2021-11-23 15:10:00,631.1,632.03,631.06,631.87,8015.0,624.8949,625.8158,624.8553,625.6574,8015.0
2021-11-23 15:20:00,631.87,631.87,630.78,630.92,9328.0,625.6574,625.6574,624.5781,624.7167,9328.0
2021-11-23 15:30:00,630.94,633.06,630.94,632.9,8711.0,624.7365,626.8357,624.7365,626.6772,8711.0
2021-11-23 15:40:00,632.91,633.19,632.52,632.61,8741.0,626.6871,626.9644,626.301,626.3901,8741.0
2021-11-23 15:50:00,632.94,633.49,632.56,632.95,56572.0,626.7168,627.2614,626.3406,626.7267,56572.0
2021-11-24 09:30:00,633.25,633.68,626.87,630.45,46879.0,627.0238,627.4496,620.7065,624.2513,46879.0
2021-11-24 09:40:00,630.32,630.32,626.34,627.91,7186.0,624.1226,624.1226,620.1817,621.7363,7186.0
2021-11-24 09:50:00,627.68,627.88,626.03,626.66,13886.0,621.5086,621.7066,619.8748,620.4986,13886.0
2021-11-24 10:00:00,626.64,629.77,626.64,627.32,12167.0,620.4788,623.578,620.4788,621.1521,12167.0
2021-11-24 10:10:00,627.1,627.26,624.24,625.32,7359.0,620.9343,621.0927,618.1024,619.1718,7359.0
2021-11-24 10:20:00,625.35,626.86,623.9,626.69,7861.0,619.2015,620.6966,617.7657,620.5283,7861.0
2021-11-24 10:30:00,626.52,628.23,626.16,627.66,8640.0,620.36,622.0531,620.0035,621.4887,8640.0
2021-11-24 10:40:00,628.03,629.56,627.87,628.61,8012.0,621.8551,623.3701,621.6967,622.4294,8012.0
2021-11-24 10:50:00,628.86,630.21,628.1,628.16,11866.0,622.6769,624.0137,621.9244,621.9838,11866.0
2021-11-24 11:00:00,628.15,629.33,627.73,628.4,7348.0,621.9739,623.1423,621.5581,622.2215,7348.0
2021-11-24 11:10:00,628.64,630.87,628.55,629.83,8924.0,622.4591,624.6672,622.37,623.6374,8924.0
2021-11-24 11:20:00,629.57,630.14,628.64,629.41,15992.0,623.38,623.9444,622.4591,623.2215,15992.0
2021-11-24 11:30:00,629.41,630.99,629.4,630.84,7044.0,623.2215,624.786,623.2116,624.6375,7044.0
2021-11-24 11:40:00,630.62,631.5,630.28,631.09,7620.0,624.4196,625.291,624.083,624.885,7620.0
2021-11-24 11:50:00,630.38,630.97,630.38,630.39,4823.0,624.182,624.7662,624.182,624.1919,4823.0
2021-11-24 12:00:00,630.19,630.66,629.24,630.46,6241.0,623.9939,624.4593,623.0532,624.2612,6241.0
2021-11-24 12:10:00,630.71,631.45,630.34,631.45,6606.0,624.5088,625.2415,624.1424,625.2415,6606.0
2021-11-24 12:20:00,631.18,631.71,630.88,630.89,2945.0,624.9741,625.4989,624.6771,624.687,2945.0
2021-11-24 12:30:00,630.99,631.19,630.74,631.12,2199.0,624.786,624.984,624.5385,624.9147,2199.0
2021-11-24 12:40:00,631.05,631.21,630.42,630.82,3493.0,624.8454,625.0038,624.2216,624.6177,3493.0
2021-11-24 12:50:00,630.79,631.77,630.49,631.77,3550.0,624.588,625.5583,624.2909,625.5583,3550.0
2021-11-24 13:00:00,631.75,632.44,631.46,632.44,9921.0,625.5385,626.2218,625.2514,626.2218,9921.0
2021-11-24 13:10:00,632.48,633.11,632.3,632.89,11475.0,626.2614,626.8852,626.0831,626.6673,11475.0
2021-11-24 13:20:00,632.92,633.03,632.46,632.52,5937.0,626.697,626.8059,626.2416,626.301,5937.0
2021-11-24 13:30:00,632.58,633.27,632.42,633.15,8973.0,626.3604,627.0436,626.2019,626.9248,8973.0
2021-11-24 13:40:00,633.14,633.29,632.66,633.12,8945.0,626.9149,627.0634,626.4396,626.8951,8945.0
2021-11-24 13:50:00,633.15,633.25,632.09,632.8,6163.0,626.9248,627.0238,625.8752,626.5782,6163.0
2021-11-24 14:00:00,632.8,633.24,631.12,631.26,12017.0,626.5782,627.0139,624.9147,625.0534,12017.0
2021-11-24 14:10:00,631.0,632.15,631.0,632.14,3789.0,624.7959,625.9346,624.7959,625.9247,3789.0
2021-11-24 14:20:00,632.18,632.89,632.1,632.61,11527.0,625.9643,626.6673,625.8851,626.3901,11527.0
2021-11-24 14:30:00,632.62,632.73,631.71,632.16,6905.0,626.4,626.5089,625.4989,625.9445,6905.0
2021-11-24 14:40:00,632.09,632.64,631.98,632.53,5255.0,625.8752,626.4198,625.7663,626.3109,5255.0
2021-11-24 14:50:00,632.52,632.8,632.43,632.62,13427.0,626.301,626.5782,626.2118,626.4,13427.0
2021-11-24 15:00:00,632.62,633.25,632.19,633.02,13321.0,626.4,627.0238,625.9742,626.796,13321.0
2021-11-24 15:10:00,633.02,633.47,632.62,632.97,22199.0,626.796,627.2416,626.4,626.7465,22199.0
2021-11-24 15:20:00,633.06,633.2,632.6,633.01,9030.0,626.8357,626.9743,626.3802,626.7861,9030.0
2021-11-24 15:30:00,633.06,633.28,632.52,633.21,44983.0,626.8357,627.0535,626.301,626.9842,44983.0
2021-11-24 15:40:00,633.25,633.42,632.82,633.04,21878.0,627.0238,627.1921,626.598,626.8159,21878.0
2021-11-24 15:50:00,633.06,633.63,632.72,632.92,72598.0,626.8357,627.4001,626.499,626.697,72598.0
2021-11-26 09:30:00,652.71,664.34,649.0,659.98,127745.0,646.2925,657.8081,642.6189,653.491,127745.0
2021-11-26 09:40:00,661.13,666.65,660.55,665.08,53929.0,654.6297,660.0954,654.0554,658.5408,53929.0
2021-11-26 09:50:00,664.51,665.46,657.17,657.69,74011.0,657.9764,658.9171,650.7086,651.2235,74011.0
2021-11-26 10:00:00,657.9,657.9,647.37,650.37,44619.0,651.4314,651.4314,641.005,643.9755,44619.0
2021-11-26 10:10:00,650.36,650.68,648.24,648.72,16817.0,643.9656,644.2824,641.8664,642.3417,16817.0
2021-11-26 10:20:00,649.21,650.68,648.0,649.21,58967.0,642.8269,644.2824,641.6288,642.8269,58967.0
2021-11-26 10:30:00,648.92,650.51,646.69,647.77,31873.0,642.5397,644.1141,640.3316,641.401,31873.0
2021-11-26 10:40:00,647.47,650.31,646.65,650.3,15383.0,641.104,643.916,640.292,643.9061,15383.0
2021-11-26 10:50:00,650.39,650.39,646.91,648.36,10675.0,643.9953,643.9953,640.5495,641.9852,10675.0
2021-11-26 11:00:00,647.67,647.81,645.57,646.84,12027.0,641.302,641.4406,639.2227,640.4802,12027.0
2021-11-26 11:10:00,647.08,647.24,644.42,645.33,12582.0,640.7178,640.8762,638.084,638.985,12582.0
2021-11-26 11:20:00,644.86,647.95,643.8,647.91,30660.0,638.5196,641.5793,637.4701,641.5396,30660.0
2021-11-26 11:30:00,647.53,648.15,646.17,647.7,24916.0,641.1634,641.7773,639.8168,641.3317,24916.0
2021-11-26 11:40:00,647.7,647.95,643.76,644.73,17366.0,641.3317,641.5793,637.4305,638.3909,17366.0
2021-11-26 11:50:00,645.47,646.34,644.03,645.57,13754.0,639.1236,639.9851,637.6978,639.2227,13754.0
2021-11-26 12:00:00,645.35,645.61,642.82,645.05,17582.0,639.0048,639.2623,636.4997,638.7078,17582.0
2021-11-26 12:10:00,645.25,646.18,643.28,643.78,22447.0,638.9058,639.8267,636.9552,637.4503,22447.0
2021-11-26 12:20:00,643.81,646.26,643.61,645.59,29589.0,637.48,639.9059,637.2819,639.2425,29589.0
2021-11-26 12:30:00,645.93,646.59,644.21,644.21,22392.0,639.5791,640.2326,637.876,637.876,22392.0
2021-11-26 12:40:00,644.12,644.63,639.73,640.27,26241.0,637.7869,638.2919,633.4401,633.9748,26241.0
2021-11-26 12:50:00,640.12,640.82,636.89,640.4,91573.0,633.8262,634.5194,630.628,634.1035,91573.0
2021-11-29 09:30:00,640.0,646.4,640.0,641.4,87717.0,633.7074,640.0445,633.7074,635.0937,87717.0
2021-11-29 09:40:00,641.0,644.17,638.76,638.76,31161.0,634.6976,637.8364,632.4796,632.4796,31161.0
2021-11-29 09:50:00,638.75,644.74,638.7,643.52,50358.0,632.4697,638.4008,632.4202,637.1928,50358.0
2021-11-29 10:00:00,643.42,643.42,639.89,640.55,43403.0,637.0938,637.0938,633.5985,634.252,43403.0
2021-11-29 10:10:00,641.04,641.04,638.28,638.92,32177.0,634.7372,634.7372,632.0043,632.638,32177.0
2021-11-29 10:20:00,639.52,641.5,638.93,640.92,17170.0,633.2321,635.1927,632.6479,634.6184,17170.0
2021-11-29 10:30:00,640.5,643.58,640.49,643.26,17033.0,634.2025,637.2522,634.1926,636.9354,17033.0
2021-11-29 10:40:00,642.98,643.1,641.05,642.07,22208.0,636.6581,636.7769,634.7471,635.7571,22208.0
2021-11-29 10:50:00,642.19,647.92,642.19,646.67,22778.0,635.8759,641.5495,635.8759,640.3118,22778.0
2021-11-29 11:00:00,646.76,648.48,646.52,648.02,16032.0,640.401,642.104,640.1633,641.6486,16032.0
2021-11-29 11:10:00,647.55,649.45,646.52,648.69,15716.0,641.1832,643.0645,640.1633,642.312,15716.0
2021-11-29 11:20:00,648.55,650.34,648.54,649.48,11402.0,642.1734,643.9458,642.1635,643.0942,11402.0
2021-11-29 11:30:00,649.69,653.52,649.45,653.52,20470.0,643.3021,647.0945,643.0645,647.0945,20470.0
2021-11-29 11:40:00,653.19,653.72,649.62,649.62,22875.0,646.7677,647.2925,643.2328,643.2328,22875.0
2021-11-29 11:50:00,649.93,652.8,649.7,652.8,9949.0,643.5398,646.3816,643.312,646.3816,9949.0
2021-11-29 12:00:00,652.65,653.79,652.48,653.04,12302.0,646.233,647.3618,646.0647,646.6192,12302.0
2021-11-29 12:10:00,653.36,654.65,653.01,654.03,11389.0,646.9361,648.2134,646.5895,647.5995,11389.0
2021-11-29 12:20:00,653.92,654.36,652.25,652.52,10209.0,647.4906,647.9262,645.837,646.1043,10209.0
2021-11-29 12:30:00,652.64,652.95,651.51,651.94,13491.0,646.2231,646.5301,645.1043,645.53,13491.0
2021-11-29 12:40:00,651.92,652.29,650.7,650.95,6111.0,645.5102,645.8766,644.3022,644.5498,6111.0
2021-11-29 12:50:00,651.2,651.54,650.4,650.4,11426.0,644.7973,645.134,644.0052,644.0052,11426.0
2021-11-29 13:00:00,650.69,651.17,649.56,649.56,13512.0,644.2923,644.7676,643.1734,643.1734,13512.0
2021-11-29 13:10:00,650.18,650.51,649.76,650.14,5069.0,643.7873,644.1141,643.3715,643.7477,5069.0
2021-11-29 13:20:00,649.95,650.06,649.1,649.61,5232.0,643.5596,643.6685,642.7179,643.2229,5232.0
2021-11-29 13:30:00,650.04,650.66,650.03,650.33,7129.0,643.6487,644.2626,643.6388,643.9359,7129.0
2021-11-29 13:40:00,650.6,651.66,650.6,651.46,7659.0,644.2032,645.2528,644.2032,645.0547,7659.0
2021-11-29 13:50:00,651.56,652.5,651.55,652.5,11472.0,645.1538,646.0845,645.1439,646.0845,11472.0
2021-11-29 14:00:00,652.8,653.13,652.28,653.13,11691.0,646.3816,646.7083,645.8667,646.7083,11691.0
2021-11-29 14:10:00,653.17,653.43,652.62,653.0,6763.0,646.7479,647.0054,646.2033,646.5796,6763.0
2021-11-29 14:20:00,652.95,653.67,652.95,653.41,8158.0,646.5301,647.243,646.5301,646.9856,8158.0
2021-11-29 14:30:00,653.53,654.0,652.7,653.45,11280.0,647.1044,647.5698,646.2826,647.0252,11280.0
2021-11-29 14:40:00,653.33,654.3,652.79,652.8,11285.0,646.9064,647.8668,646.3717,646.3816,11285.0
2021-11-29 14:50:00,652.77,652.79,650.76,652.56,10130.0,646.3519,646.3717,644.3616,646.1439,10130.0
2021-11-29 15:00:00,652.77,653.09,651.69,652.5,12596.0,646.3519,646.6687,645.2825,646.0845,12596.0
2021-11-29 15:10:00,652.49,653.29,651.82,652.33,10617.0,646.0746,646.8667,645.4112,645.9162,10617.0
2021-11-29 15:20:00,652.2,652.61,650.9,651.81,9212.0,645.7875,646.1934,644.5002,645.4013,9212.0
2021-11-29 15:30:00,651.87,652.11,650.68,651.04,13619.0,645.4607,645.6984,644.2824,644.6389,13619.0
2021-11-29 15:40:00,651.05,651.05,649.28,649.82,18851.0,644.6488,644.6488,642.8962,643.4309,18851.0
2021-11-29 15:50:00,649.73,650.23,648.5,648.5,67886.0,643.3418,643.8368,642.1238,642.1238,67886.0
2021-11-30 09:30:00,641.44,648.69,639.42,641.5,72588.0,635.1333,642.312,633.1331,635.1927,72588.0
2021-11-30 09:40:00,640.93,642.27,639.01,641.52,27881.0,634.6283,635.9551,632.7272,635.2125,27881.0
2021-11-30 09:50:00,641.33,646.11,640.91,644.55,13518.0,635.0243,639.7573,634.6085,638.2127,13518.0
2021-11-30 10:00:00,644.7,647.52,644.7,646.69,20490.0,638.3612,641.1535,638.3612,640.3316,20490.0
2021-11-30 10:10:00,647.01,649.23,645.95,648.92,19394.0,640.6485,642.8467,639.5989,642.5397,19394.0
2021-11-30 10:20:00,648.99,649.19,646.04,647.37,9276.0,642.609,642.8071,639.688,641.005,9276.0
2021-11-30 10:30:00,647.72,648.31,644.51,645.55,10780.0,641.3515,641.9357,638.1731,639.2029,10780.0
2021-11-30 10:40:00,645.72,645.72,643.4,643.76,57818.0,639.3712,639.3712,637.074,637.4305,57818.0
2021-11-30 10:50:00,643.27,643.41,640.21,640.47,19245.0,636.9453,637.0839,633.9154,634.1728,19245.0
2021-11-30 11:00:00,640.04,641.07,638.1,638.49,43627.0,633.747,634.7669,631.8261,632.2123,43627.0
2021-11-30 11:10:00,638.47,641.64,637.45,639.64,13268.0,632.1925,635.3313,631.1825,633.351,13268.0
2021-11-30 11:20:00,639.83,640.67,639.26,640.67,11047.0,633.5391,634.3708,632.9747,634.3708,11047.0
2021-11-30 11:30:00,640.47,641.83,640.38,640.56,12008.0,634.1728,635.5194,634.0837,634.2619,12008.0
2021-11-30 11:40:00,640.54,640.54,637.45,638.22,15001.0,634.2421,634.2421,631.1825,631.9449,15001.0
2021-11-30 11:50:00,638.22,640.15,638.19,640.15,14056.0,631.9449,633.8559,631.9152,633.8559,14056.0
2021-11-30 12:00:00,639.93,639.96,637.17,637.24,12444.0,633.6381,633.6678,630.9052,630.9746,12444.0
2021-11-30 12:10:00,637.57,638.52,636.17,638.52,14368.0,631.3013,632.242,629.9151,632.242,14368.0
2021-11-30 12:20:00,639.12,640.45,638.71,640.07,10498.0,632.8361,634.153,632.4301,633.7767,10498.0
2021-11-30 12:30:00,639.96,639.96,638.42,639.17,8105.0,633.6678,633.6678,632.143,632.8856,8105.0
2021-11-30 12:40:00,639.63,639.81,638.51,638.74,6733.0,633.3411,633.5193,632.2321,632.4598,6733.0
2021-11-30 12:50:00,638.85,639.25,637.74,638.11,7060.0,632.5687,632.9648,631.4696,631.836,7060.0
2021-11-30 13:00:00,638.4,639.27,637.98,638.84,6215.0,632.1232,632.9846,631.7073,632.5588,6215.0
2021-11-30 13:10:00,638.84,639.61,638.84,639.29,5574.0,632.5588,633.3213,632.5588,633.0044,5574.0
2021-11-30 13:20:00,639.36,640.5,639.23,640.5,3744.0,633.0737,634.2025,632.945,634.2025,3744.0
2021-11-30 13:30:00,640.28,641.94,640.22,641.86,8609.0,633.9847,635.6283,633.9253,635.5491,8609.0
2021-11-30 13:40:00,641.71,642.06,640.32,641.83,12885.0,635.4006,635.7472,634.0243,635.5194,12885.0
2021-11-30 13:50:00,641.85,643.02,641.71,641.98,8818.0,635.5392,636.6977,635.4006,635.668,8818.0
2021-11-30 14:00:00,642.0,643.07,641.39,642.89,13388.0,635.6878,636.7472,635.0838,636.569,13388.0
2021-11-30 14:10:00,643.0,643.48,641.94,642.22,8553.0,636.6779,637.1532,635.6283,635.9056,8553.0
2021-11-30 14:20:00,642.03,642.82,641.49,641.78,10626.0,635.7175,636.4997,635.1828,635.4699,10626.0
2021-11-30 14:30:00,641.57,641.66,640.47,640.79,9575.0,635.262,635.3511,634.1728,634.4897,9575.0
2021-11-30 14:40:00,640.66,641.16,639.99,640.16,10687.0,634.3609,634.856,633.6975,633.8658,10687.0
2021-11-30 14:50:00,640.53,640.56,639.33,639.99,12770.0,634.2322,634.2619,633.044,633.6975,12770.0
2021-11-30 15:00:00,639.77,640.15,638.79,638.79,9324.0,633.4797,633.8559,632.5093,632.5093,9324.0
2021-11-30 15:10:00,638.75,639.79,638.65,639.62,13270.0,632.4697,633.4995,632.3707,633.3312,13270.0
2021-11-30 15:20:00,639.34,639.86,636.72,636.8,18489.0,633.0539,633.5688,630.4597,630.5389,18489.0
2021-11-30 15:30:00,636.54,636.72,633.64,633.64,23237.0,630.2814,630.4597,627.41,627.41,23237.0
2021-11-30 15:40:00,633.59,635.54,632.96,633.08,30996.0,627.3604,629.2913,626.7366,626.8555,30996.0
2021-11-30 15:50:00,632.69,633.49,631.09,633.15,89864.0,626.4693,627.2614,624.885,626.9248,89864.0
2021-12-01 09:30:00,634.68,636.3,630.08,631.09,59540.0,628.4397,630.0438,623.885,624.885,59540.0
2021-12-01 09:40:00,630.78,634.71,628.32,629.38,33457.0,624.5781,628.4694,622.1423,623.1918,33457.0
2021-12-01 09:50:00,629.31,630.35,626.56,626.57,24169.0,623.1225,624.1523,620.3996,620.4095,24169.0
2021-12-01 10:00:00,627.41,632.21,626.61,630.1,19849.0,621.2412,625.994,620.4491,623.9048,19849.0
2021-12-01 10:10:00,630.39,630.4,627.05,629.85,15600.0,624.1919,624.2018,620.8847,623.6572,15600.0
2021-12-01 10:20:00,629.65,633.06,629.65,631.31,16265.0,623.4592,626.8357,623.4592,625.1029,16265.0
2021-12-01 10:30:00,631.41,631.85,629.86,630.06,11264.0,625.2019,625.6376,623.6671,623.8652,11264.0
2021-12-01 10:40:00,629.73,632.1,628.9,631.83,11366.0,623.5384,625.8851,622.7166,625.6177,11366.0
2021-12-01 10:50:00,632.13,633.43,631.97,633.37,11302.0,625.9148,627.202,625.7564,627.1426,11302.0
2021-12-01 11:00:00,633.43,634.02,632.45,633.31,18226.0,627.202,627.7862,626.2317,627.0832,18226.0
2021-12-01 11:10:00,633.1,635.01,632.8,634.68,18170.0,626.8753,628.7665,626.5782,628.4397,18170.0
2021-12-01 11:20:00,635.0,636.14,634.3,636.1,7745.0,628.7566,629.8854,628.0635,629.8458,7745.0
2021-12-01 11:30:00,636.37,636.92,635.19,636.1,15592.0,630.1131,630.6577,628.9447,629.8458,15592.0
2021-12-01 11:40:00,636.1,637.53,635.25,636.95,18918.0,629.8458,631.2617,629.0041,630.6874,18918.0
2021-12-01 11:50:00,636.8,637.01,635.54,636.0,9672.0,630.5389,630.7468,629.2913,629.7467,9672.0
2021-12-01 12:00:00,635.95,637.68,635.82,636.81,11515.0,629.6972,631.4102,629.5685,630.5488,11515.0
2021-12-01 12:10:00,636.81,636.81,635.46,635.99,9512.0,630.5488,630.5488,629.2121,629.7368,9512.0
2021-12-01 12:20:00,635.77,636.28,635.2,635.25,9341.0,629.519,630.024,628.9546,629.0041,9341.0
2021-12-01 12:30:00,635.16,636.23,634.98,636.15,8287.0,628.915,629.9745,628.7368,629.8953,8287.0
2021-12-01 12:40:00,636.46,636.73,636.09,636.09,6841.0,630.2022,630.4696,629.8359,629.8359,6841.0
2021-12-01 12:50:00,636.09,636.93,633.98,633.98,7440.0,629.8359,630.6676,627.7466,627.7466,7440.0
2021-12-01 13:00:00,634.16,635.2,632.8,632.98,12972.0,627.9248,628.9546,626.5782,626.7564,12972.0
2021-12-01 13:10:00,632.74,632.88,631.42,631.74,5279.0,626.5188,626.6574,625.2118,625.5286,5279.0
2021-12-01 13:20:00,631.77,633.31,631.24,633.31,6336.0,625.5583,627.0832,625.0335,627.0832,6336.0
2021-12-01 13:30:00,633.19,633.31,631.81,632.14,21297.0,626.9644,627.0832,625.5979,625.9247,21297.0
2021-12-01 13:40:00,632.2,632.23,630.34,630.56,12399.0,625.9841,626.0138,624.1424,624.3602,12399.0
2021-12-01 13:50:00,631.12,632.57,631.12,632.23,13861.0,624.9147,626.3505,624.9147,626.0138,13861.0
2021-12-01 14:00:00,631.45,632.18,630.85,631.84,9699.0,625.2415,625.9643,624.6474,625.6276,9699.0
2021-12-01 14:10:00,631.47,631.47,630.4,630.81,14043.0,625.2613,625.2613,624.2018,624.6078,14043.0
2021-12-01 14:20:00,630.91,632.83,630.86,632.38,15640.0,624.7068,626.6079,624.6573,626.1623,15640.0
2021-12-01 14:30:00,632.52,632.77,631.65,632.54,10519.0,626.301,626.5485,625.4395,626.3208,10519.0
2021-12-01 14:40:00,632.45,634.04,631.93,633.88,6725.0,626.2317,627.806,625.7168,627.6476,6725.0
2021-12-01 14:50:00,634.04,634.14,632.76,633.24,8236.0,627.806,627.905,626.5386,627.0139,8236.0
2021-12-01 15:00:00,633.48,633.87,632.54,632.66,5530.0,627.2515,627.6377,626.3208,626.4396,5530.0
2021-12-01 15:10:00,632.58,633.32,631.96,632.57,10538.0,626.3604,627.0931,625.7465,626.3505,10538.0
2021-12-01 15:20:00,632.28,632.35,630.38,630.85,14351.0,626.0633,626.1326,624.182,624.6474,14351.0
2021-12-01 15:30:00,630.46,630.76,628.6,630.07,17750.0,624.2612,624.5583,622.4195,623.8751,17750.0
2021-12-01 15:40:00,629.8,630.26,628.61,628.61,26322.0,623.6077,624.0632,622.4294,622.4294,26322.0
2021-12-01 15:50:00,628.51,628.59,625.88,625.88,86877.0,622.3304,622.4096,619.7262,619.7262,86877.0
2021-12-02 09:30:00,622.64,629.96,618.91,628.9,48963.0,616.5181,623.7661,612.8248,622.7166,48963.0
2021-12-02 09:40:00,629.27,632.12,627.06,630.73,17573.0,623.0829,625.9049,620.8946,624.5286,17573.0
2021-12-02 09:50:00,630.75,633.11,630.12,631.58,35285.0,624.5484,626.8852,623.9246,625.3702,35285.0
2021-12-02 10:00:00,631.96,631.97,627.87,627.87,24890.0,625.7465,625.7564,621.6967,621.6967,24890.0
2021-12-02 10:10:00,627.86,628.44,625.87,627.33,9985.0,621.6868,622.2611,619.7163,621.162,9985.0
2021-12-02 10:20:00,627.59,628.51,625.97,627.99,7772.0,621.4194,622.3304,619.8154,621.8155,7772.0
2021-12-02 10:30:00,628.54,629.09,626.47,627.23,16828.0,622.3601,622.9047,620.3104,621.063,16828.0
2021-12-02 10:40:00,626.97,628.69,626.38,628.17,12902.0,620.8055,622.5086,620.2213,621.9937,12902.0
2021-12-02 10:50:00,628.38,629.06,626.42,628.56,14558.0,622.2017,622.875,620.2609,622.3799,14558.0
2021-12-02 11:00:00,629.45,631.98,628.38,631.86,7572.0,623.2611,625.7663,622.2017,625.6475,7572.0
2021-12-02 11:10:00,631.32,632.88,630.66,632.88,9653.0,625.1128,626.6574,624.4593,626.6574,9653.0
2021-12-02 11:20:00,632.68,633.47,630.97,631.51,7955.0,626.4594,627.2416,624.7662,625.3009,7955.0
2021-12-02 11:30:00,631.38,631.38,627.68,628.93,12168.0,625.1722,625.1722,621.5086,622.7463,12168.0
2021-12-02 11:40:00,628.91,629.86,627.26,629.19,7402.0,622.7265,623.6671,621.0927,623.0037,7402.0
2021-12-02 11:50:00,629.47,631.2,629.08,631.19,9666.0,623.281,624.9939,622.8948,624.984,9666.0
2021-12-02 12:00:00,631.24,632.41,630.45,632.26,11424.0,625.0335,626.192,624.2513,626.0435,11424.0
2021-12-02 12:10:00,632.3,633.19,631.34,633.06,15444.0,626.0831,626.9644,625.1326,626.8357,15444.0
2021-12-02 12:20:00,632.73,633.5,632.38,632.78,5408.0,626.5089,627.2713,626.1623,626.5584,5408.0
2021-12-02 12:30:00,632.79,632.79,630.48,631.94,22278.0,626.5683,626.5683,624.281,625.7267,22278.0
2021-12-02 12:40:00,631.74,632.43,630.75,632.32,12144.0,625.5286,626.2118,624.5484,626.1029,12144.0
2021-12-02 12:50:00,632.04,632.12,630.39,630.93,5429.0,625.8257,625.9049,624.1919,624.7266,5429.0
2021-12-02 13:00:00,630.62,632.47,629.29,631.68,8485.0,624.4196,626.2515,623.1027,625.4692,8485.0
2021-12-02 13:10:00,632.17,632.46,631.21,631.22,8617.0,625.9544,626.2416,625.0038,625.0137,8617.0
2021-12-02 13:20:00,631.22,631.22,629.75,630.41,3841.0,625.0137,625.0137,623.5582,624.2117,3841.0
2021-12-02 13:30:00,630.18,631.2,629.85,630.59,4992.0,623.984,624.9939,623.6572,624.3899,4992.0
2021-12-02 13:40:00,630.95,631.11,629.71,630.18,4661.0,624.7464,624.9048,623.5186,623.984,4661.0
2021-12-02 13:50:00,629.74,630.51,629.59,629.92,5844.0,623.5483,624.3107,623.3998,623.7265,5844.0
2021-12-02 14:00:00,630.1,630.29,628.58,628.94,8578.0,623.9048,624.0929,622.3997,622.7562,8578.0
2021-12-02 14:10:00,629.02,630.1,628.72,629.97,9255.0,622.8354,623.9048,622.5383,623.776,9255.0
2021-12-02 14:20:00,629.84,630.66,629.37,629.37,8680.0,623.6473,624.4593,623.1819,623.1819,8680.0
2021-12-02 14:30:00,629.6,630.69,629.29,629.5,8182.0,623.4097,624.489,623.1027,623.3107,8182.0
2021-12-02 14:40:00,629.77,629.93,628.54,628.55,6410.0,623.578,623.7364,622.3601,622.37,6410.0
2021-12-02 14:50:00,628.72,629.39,627.78,628.89,10320.0,622.5383,623.2017,621.6076,622.7067,10320.0
2021-12-02 15:00:00,629.41,629.62,628.4,628.72,16771.0,623.2215,623.4295,622.2215,622.5383,16771.0
2021-12-02 15:10:00,628.73,628.73,627.07,627.52,10622.0,622.5482,622.5482,620.9045,621.3501,10622.0
2021-12-02 15:20:00,627.45,628.29,627.14,627.99,9382.0,621.2808,622.1126,620.9739,621.8155,9382.0
2021-12-02 15:30:00,627.91,629.73,627.9,629.73,16074.0,621.7363,623.5384,621.7264,623.5384,16074.0
2021-12-02 15:40:00,629.6,630.58,628.04,629.11,23678.0,623.4097,624.38,621.865,622.9245,23678.0
2021-12-02 15:50:00,628.89,629.25,626.66,628.05,87985.0,622.7067,623.0631,620.4986,621.8749,87985.0
2021-12-03 09:30:00,634.15,635.48,628.81,629.26,45986.0,627.9149,629.2319,622.6274,623.073,45986.0
2021-12-03 09:40:00,629.28,630.04,625.42,625.81,23126.0,623.0928,623.8453,619.2708,619.6569,23126.0
2021-12-03 09:50:00,626.02,627.11,622.16,622.16,19083.0,619.8649,620.9442,616.0428,616.0428,19083.0
2021-12-03 10:00:00,622.68,625.61,620.12,623.77,19286.0,616.5577,619.4589,614.0229,617.637,19286.0
2021-12-03 10:10:00,622.38,623.05,620.67,622.63,18295.0,616.2607,616.9241,614.5675,616.5082,18295.0
2021-12-03 10:20:00,622.91,624.68,620.27,622.91,21676.0,616.7855,618.538,614.1714,616.7855,21676.0
2021-12-03 10:30:00,622.69,623.21,621.34,622.96,14905.0,616.5676,617.0825,615.2309,616.835,14905.0
2021-12-03 10:40:00,622.43,623.79,621.36,623.65,23418.0,616.3102,617.6568,615.2507,617.5182,23418.0
2021-12-03 10:50:00,623.69,624.57,621.37,621.88,15223.0,617.5578,618.4291,615.2606,615.7656,15223.0
2021-12-03 11:00:00,621.32,621.88,618.33,620.38,19724.0,615.2111,615.7656,612.2505,614.2803,19724.0
2021-12-03 11:10:00,621.04,622.06,619.9,620.42,8094.0,614.9338,615.9438,613.805,614.3199,8094.0
2021-12-03 11:20:00,620.55,623.48,620.26,622.57,14005.0,614.4487,617.3498,614.1615,616.4488,14005.0
2021-12-03 11:30:00,622.44,624.16,622.17,623.53,6147.0,616.3201,618.0232,616.0527,617.3994,6147.0
2021-12-03 11:40:00,623.51,625.29,623.31,624.52,8724.0,617.3796,619.1421,617.1815,618.3796,8724.0
2021-12-03 11:50:00,624.17,625.74,623.59,623.59,13271.0,618.0331,619.5876,617.4588,617.4588,13271.0
2021-12-03 12:00:00,623.49,624.32,622.14,624.32,6914.0,617.3597,618.1816,616.023,618.1816,6914.0
2021-12-03 12:10:00,624.33,624.59,622.85,622.97,15311.0,618.1915,618.4489,616.726,616.8449,15311.0
2021-12-03 12:20:00,623.02,624.65,623.01,624.34,11383.0,616.8944,618.5083,616.8845,618.2014,11383.0
2021-12-03 12:30:00,624.25,626.92,624.03,625.85,10497.0,618.1123,620.756,617.8944,619.6965,10497.0
2021-12-03 12:40:00,625.86,626.16,623.74,624.91,7793.0,619.7064,620.0035,617.6073,618.7658,7793.0
2021-12-03 12:50:00,624.92,625.4,623.01,623.95,9815.0,618.7757,619.251,616.8845,617.8152,9815.0
2021-12-03 13:00:00,623.57,625.4,622.08,625.4,17712.0,617.439,619.251,615.9636,619.251,17712.0
2021-12-03 13:10:00,625.25,629.43,623.91,628.81,20108.0,619.1024,623.2413,617.7756,622.6274,20108.0
2021-12-03 13:20:00,628.91,630.2,628.88,629.94,12097.0,622.7265,624.0038,622.6968,623.7463,12097.0
2021-12-03 13:30:00,629.95,629.95,628.01,628.57,9877.0,623.7562,623.7562,621.8353,622.3898,9877.0
2021-12-03 13:40:00,628.75,629.32,627.24,627.47,16209.0,622.568,623.1324,621.0729,621.3006,16209.0
2021-12-03 13:50:00,627.38,628.09,626.86,626.91,12139.0,621.2115,621.9145,620.6966,620.7461,12139.0
2021-12-03 14:00:00,627.07,629.14,626.34,629.04,7225.0,620.9045,622.9542,620.1817,622.8552,7225.0
2021-12-03 14:10:00,629.38,629.55,627.74,627.75,15524.0,623.1918,623.3602,621.568,621.5779,15524.0
2021-12-03 14:20:00,627.58,630.01,627.52,627.84,10970.0,621.4095,623.8156,621.3501,621.667,10970.0
2021-12-03 14:30:00,627.88,628.96,626.66,628.5,14550.0,621.7066,622.776,620.4986,622.3205,14550.0
2021-12-03 14:40:00,628.38,630.51,628.19,629.71,9040.0,622.2017,624.3107,622.0135,623.5186,9040.0
2021-12-03 14:50:00,629.93,631.3,629.9,630.11,15323.0,623.7364,625.093,623.7067,623.9147,15323.0
2021-12-03 15:00:00,630.09,630.37,628.76,629.36,29539.0,623.8949,624.1721,622.5779,623.172,29539.0
2021-12-03 15:10:00,629.53,629.95,628.49,628.99,12760.0,623.3404,623.7562,622.3106,622.8057,12760.0
2021-12-03 15:20:00,629.18,631.24,629.18,630.85,14337.0,622.9938,625.0335,622.9938,624.6474,14337.0
2021-12-03 15:30:00,631.19,632.37,630.79,631.33,21812.0,624.984,626.1524,624.588,625.1227,21812.0
2021-12-03 15:40:00,631.94,631.96,630.03,630.8,35374.0,625.7267,625.7465,623.8354,624.5979,35374.0
2021-12-03 15:50:00,632.26,636.6,631.22,636.1,133518.0,626.0435,630.3408,625.0137,629.8458,133518.0
2021-12-06 09:30:00,635.0,635.66,631.34,632.46,50949.0,628.7566,629.4101,625.1326,626.2416,50949.0
2021-12-06 09:40:00,632.2,635.0,630.7,632.9,15812.0,625.9841,628.7566,624.4989,626.6772,15812.0
2021-12-06 09:50:00,632.63,633.45,626.63,627.61,31451.0,626.4099,627.2218,620.4689,621.4392,31451.0
2021-12-06 10:00:00,627.62,627.67,620.93,622.98,35800.0,621.4491,621.4986,614.8249,616.8548,35800.0
2021-12-06 10:10:00,622.55,624.23,620.14,620.39,44404.0,616.429,618.0925,614.0427,614.2902,44404.0
2021-12-06 10:20:00,620.35,620.76,618.62,619.43,18437.0,614.2506,614.6566,612.5376,613.3397,18437.0
2021-12-06 10:30:00,619.26,619.58,616.64,618.34,25288.0,613.1713,613.4882,610.5771,612.2604,25288.0
2021-12-06 10:40:00,618.31,618.37,616.0,617.43,25486.0,612.2307,612.2901,609.9434,611.3593,25486.0
2021-12-06 10:50:00,617.3,618.65,615.57,618.32,25214.0,611.2306,612.5673,609.5176,612.2406,25214.0
2021-12-06 11:00:00,618.31,618.31,615.58,616.4,34755.0,612.2307,612.2307,609.5275,610.3395,34755.0
2021-12-06 11:10:00,616.07,616.39,610.71,611.56,37324.0,610.0127,610.3296,604.7054,605.547,37324.0
2021-12-06 11:20:00,611.4,613.03,610.01,611.87,39585.0,605.3886,607.0026,604.0123,605.854,39585.0
2021-12-06 11:30:00,611.75,612.15,609.21,610.46,17141.0,605.7352,606.1312,603.2202,604.4579,17141.0
2021-12-06 11:40:00,610.61,611.6,609.73,610.89,8798.0,604.6064,605.5867,603.735,604.8836,8798.0
2021-12-06 11:50:00,610.74,611.79,609.62,611.76,15972.0,604.7351,605.7748,603.6261,605.7451,15972.0
2021-12-06 12:00:00,612.05,614.47,611.57,612.7,21531.0,606.0322,608.4284,605.5569,606.6758,21531.0
2021-12-06 12:10:00,612.97,613.95,612.33,613.43,28393.0,606.9432,607.9135,606.3095,607.3987,28393.0
2021-12-06 12:20:00,613.51,615.02,613.36,613.9,14227.0,607.4779,608.973,607.3293,607.864,14227.0
2021-12-06 12:30:00,614.0,616.51,613.86,616.0,15069.0,607.9631,610.4484,607.8244,609.9434,15069.0
2021-12-06 12:40:00,616.0,616.0,614.23,615.6,9848.0,609.9434,609.9434,608.1908,609.5473,9848.0
2021-12-06 12:50:00,616.16,617.04,615.62,616.72,6259.0,610.1018,610.9732,609.5671,610.6563,6259.0
2021-12-06 13:00:00,616.95,617.86,616.22,617.67,10314.0,610.8841,611.7851,610.1612,611.597,10314.0
2021-12-06 13:10:00,617.09,617.25,616.55,617.14,10325.0,611.0227,611.1811,610.488,611.0722,10325.0
2021-12-06 13:20:00,617.14,618.6,616.15,618.23,17364.0,611.0722,612.5178,610.0919,612.1515,17364.0
2021-12-06 13:30:00,618.15,618.57,617.57,617.63,12056.0,612.0723,612.4881,611.498,611.5574,12056.0
2021-12-06 13:40:00,617.81,618.61,617.66,618.58,6448.0,611.7356,612.5277,611.5871,612.498,6448.0
2021-12-06 13:50:00,618.47,618.47,616.81,617.12,16004.0,612.3891,612.3891,610.7454,611.0524,16004.0
2021-12-06 14:00:00,617.17,617.73,616.2,616.53,15630.0,611.1019,611.6564,610.1414,610.4682,15630.0
2021-12-06 14:10:00,616.51,618.6,616.51,618.51,12143.0,610.4484,612.5178,610.4484,612.4287,12143.0
2021-12-06 14:20:00,618.3,619.12,618.29,618.85,9321.0,612.2208,613.0327,612.2109,612.7654,9321.0
2021-12-06 14:30:00,618.85,620.15,618.56,620.12,8885.0,612.7654,614.0526,612.4782,614.0229,8885.0
2021-12-06 14:40:00,620.02,620.6,618.84,620.57,11595.0,613.9239,614.4982,612.7555,614.4685,11595.0
2021-12-06 14:50:00,620.45,621.05,620.31,620.5,5670.0,614.3496,614.9437,614.211,614.3991,5670.0
2021-12-06 15:00:00,620.57,620.98,619.09,619.8,8969.0,614.4685,614.8744,613.003,613.706,8969.0
2021-12-06 15:10:00,619.63,621.25,619.29,621.02,9860.0,613.5377,615.1418,613.201,614.914,9860.0
2021-12-06 15:20:00,620.99,622.03,620.77,622.03,12957.0,614.8843,615.9141,614.6665,615.9141,12957.0
2021-12-06 15:30:00,622.09,623.68,622.09,623.26,22400.0,615.9735,617.5479,615.9735,617.132,22400.0
2021-12-06 15:40:00,623.18,624.58,623.0,624.3,22087.0,617.0528,618.439,616.8746,618.1618,22087.0
2021-12-06 15:50:00,623.99,625.22,622.18,622.42,80761.0,617.8548,619.0727,616.0626,616.3003,80761.0
2021-12-07 09:30:00,633.18,637.28,629.82,633.15,44174.0,626.9545,631.0142,623.6275,626.9248,44174.0
2021-12-07 09:40:00,633.17,635.2,632.0,634.47,18451.0,626.9446,628.9546,625.7861,628.2318,18451.0
2021-12-07 09:50:00,634.01,636.55,633.39,635.37,21223.0,627.7763,630.2913,627.1624,629.1229,21223.0
2021-12-07 10:00:00,635.53,637.75,631.29,631.31,21513.0,629.2814,631.4795,625.0831,625.1029,21513.0
2021-12-07 10:10:00,631.16,636.46,631.04,635.97,20230.0,624.9543,630.2022,624.8355,629.717,20230.0
2021-12-07 10:20:00,635.33,635.93,631.63,632.25,9301.0,629.0833,629.6774,625.4197,626.0336,9301.0
2021-12-07 10:30:00,632.17,632.17,629.36,629.48,20814.0,625.9544,625.9544,623.172,623.2909,20814.0
2021-12-07 10:40:00,629.52,631.88,629.39,630.77,11484.0,623.3305,625.6673,623.2017,624.5682,11484.0
2021-12-07 10:50:00,630.95,635.13,630.93,631.9,12180.0,624.7464,628.8853,624.7266,625.6871,12180.0
2021-12-07 11:00:00,632.11,634.39,632.03,632.75,11884.0,625.895,628.1526,625.8158,626.5287,11884.0
2021-12-07 11:10:00,632.61,633.12,632.21,632.45,13056.0,626.3901,626.8951,625.994,626.2317,13056.0
2021-12-07 11:20:00,632.73,632.91,631.75,631.92,7059.0,626.5089,626.6871,625.5385,625.7069,7059.0
2021-12-07 11:30:00,632.12,632.18,630.59,630.59,9241.0,625.9049,625.9643,624.3899,624.3899,9241.0
2021-12-07 11:40:00,630.38,630.38,628.15,628.26,10078.0,624.182,624.182,621.9739,622.0828,10078.0
2021-12-07 11:50:00,628.33,628.86,627.38,628.71,16927.0,622.1522,622.6769,621.2115,622.5284,16927.0
2021-12-07 12:00:00,628.77,629.27,627.26,627.34,7989.0,622.5878,623.0829,621.0927,621.1719,7989.0
2021-12-07 12:10:00,627.2,629.37,627.19,628.6,7065.0,621.0333,623.1819,621.0234,622.4195,7065.0
2021-12-07 12:20:00,628.41,628.71,627.03,627.32,7613.0,622.2314,622.5284,620.8649,621.1521,7613.0
2021-12-07 12:30:00,627.52,628.23,627.19,627.59,8340.0,621.3501,622.0531,621.0234,621.4194,8340.0
2021-12-07 12:40:00,627.73,629.74,627.6,629.63,11244.0,621.5581,623.5483,621.4293,623.4394,11244.0
2021-12-07 12:50:00,629.65,629.77,628.74,629.17,5014.0,623.4592,623.578,622.5581,622.9839,5014.0
2021-12-07 13:00:00,628.9,628.9,627.16,627.24,7379.0,622.7166,622.7166,620.9937,621.0729,7379.0
2021-12-07 13:10:00,627.01,627.94,626.82,626.82,13113.0,620.8451,621.766,620.657,620.657,13113.0
2021-12-07 13:20:00,626.64,627.0,625.34,625.35,14395.0,620.4788,620.8352,619.1916,619.2015,14395.0
2021-12-07 13:30:00,625.18,625.63,625.18,625.5,18599.0,619.0331,619.4787,619.0331,619.35,18599.0
2021-12-07 13:40:00,625.67,625.83,625.07,625.17,12393.0,619.5183,619.6767,618.9242,619.0232,12393.0
2021-12-07 13:50:00,625.39,625.71,624.65,624.79,10506.0,619.2411,619.5579,618.5083,618.647,10506.0
2021-12-07 14:00:00,624.8,625.56,624.43,624.44,12677.0,618.6569,619.4094,618.2905,618.3004,12677.0
2021-12-07 14:10:00,624.71,625.61,624.19,625.39,16175.0,618.5678,619.4589,618.0529,619.2411,16175.0
2021-12-07 14:20:00,625.39,625.79,624.41,624.41,12731.0,619.2411,619.6371,618.2707,618.2707,12731.0
2021-12-07 14:30:00,624.59,626.72,624.52,626.39,9292.0,618.4489,620.558,618.3796,620.2312,9292.0
2021-12-07 14:40:00,626.68,627.18,626.4,626.82,7449.0,620.5184,621.0135,620.2411,620.657,7449.0
2021-12-07 14:50:00,626.87,627.38,626.76,626.89,6694.0,620.7065,621.2115,620.5976,620.7263,6694.0
2021-12-07 15:00:00,626.99,627.13,626.12,626.15,36129.0,620.8253,620.964,619.9639,619.9936,36129.0
2021-12-07 15:10:00,626.06,626.99,625.86,626.75,8197.0,619.9045,620.8253,619.7064,620.5877,8197.0
2021-12-07 15:20:00,626.73,626.98,626.23,626.6,9164.0,620.5679,620.8154,620.0728,620.4392,9164.0
2021-12-07 15:30:00,626.53,627.55,626.52,627.21,20809.0,620.3699,621.3798,620.36,621.0432,20809.0
2021-12-07 15:40:00,627.1,627.64,626.78,627.43,30271.0,620.9343,621.4689,620.6174,621.261,30271.0
2021-12-07 15:50:00,627.49,630.22,627.09,628.71,134615.0,621.3204,624.0236,620.9244,622.5284,134615.0
2021-12-08 09:30:00,631.0,636.84,628.66,632.16,48982.0,624.7959,630.5785,622.4789,625.9445,48982.0
2021-12-08 09:40:00,631.75,632.4,627.89,630.71,16702.0,625.5385,626.1821,621.7165,624.5088,16702.0
2021-12-08 09:50:00,630.71,632.23,628.54,629.84,9776.0,624.5088,626.0138,622.3601,623.6473,9776.0
2021-12-08 10:00:00,629.62,631.45,628.83,629.45,10363.0,623.4295,625.2415,622.6472,623.2611,10363.0
2021-12-08 10:10:00,629.39,630.25,628.73,628.79,8338.0,623.2017,624.0533,622.5482,622.6076,8338.0
2021-12-08 10:20:00,629.88,632.0,628.31,628.32,7815.0,623.6869,625.7861,622.1324,622.1423,7815.0
2021-12-08 10:30:00,628.98,632.08,628.73,632.08,13329.0,622.7958,625.8653,622.5482,625.8653,13329.0
2021-12-08 10:40:00,631.55,632.57,630.61,631.28,14081.0,625.3405,626.3505,624.4097,625.0732,14081.0
2021-12-08 10:50:00,631.64,633.15,630.78,633.15,12111.0,625.4296,626.9248,624.5781,626.9248,12111.0
2021-12-08 11:00:00,633.06,635.1,632.61,635.09,5181.0,626.8357,628.8556,626.3901,628.8457,5181.0
2021-12-08 11:10:00,635.58,635.7,633.41,633.85,7971.0,629.3309,629.4497,627.1822,627.6179,7971.0
2021-12-08 11:20:00,634.31,635.14,633.59,635.14,4757.0,628.0734,628.8952,627.3604,628.8952,4757.0
2021-12-08 11:30:00,634.85,634.85,632.73,633.14,14732.0,628.6081,628.6081,626.5089,626.9149,14732.0
2021-12-08 11:40:00,633.03,634.37,632.98,633.83,9933.0,626.8059,628.1328,626.7564,627.5981,9933.0
2021-12-08 11:50:00,633.87,635.95,633.86,635.74,13427.0,627.6377,629.6972,627.6278,629.4893,13427.0
2021-12-08 12:00:00,635.56,635.76,634.01,634.93,7557.0,629.3111,629.5091,627.7763,628.6873,7557.0
2021-12-08 12:10:00,634.84,635.24,633.79,634.54,5378.0,628.5982,628.9942,627.5585,628.3011,5378.0
2021-12-08 12:20:00,634.63,635.82,634.63,635.28,9507.0,628.3902,629.5685,628.3902,629.0338,9507.0
2021-12-08 12:30:00,634.89,635.85,634.78,635.71,8615.0,628.6477,629.5982,628.5387,629.4596,8615.0
2021-12-08 12:40:00,635.99,636.08,635.65,635.75,3124.0,629.7368,629.826,629.4002,629.4992,3124.0
2021-12-08 12:50:00,635.6,636.68,635.29,636.43,7111.0,629.3507,630.4201,629.0437,630.1725,7111.0
2021-12-08 13:00:00,636.37,636.69,635.9,636.43,6860.0,630.1131,630.43,629.6477,630.1725,6860.0
2021-12-08 13:10:00,636.68,637.42,635.91,637.42,6426.0,630.4201,631.1528,629.6576,631.1528,6426.0
2021-12-08 13:20:00,637.02,637.69,637.01,637.69,5723.0,630.7567,631.4201,630.7468,631.4201,5723.0
2021-12-08 13:30:00,637.66,637.67,636.48,636.9,4595.0,631.3904,631.4003,630.222,630.6379,4595.0
2021-12-08 13:40:00,636.84,637.03,636.55,636.73,7019.0,630.5785,630.7666,630.2913,630.4696,7019.0
2021-12-08 13:50:00,636.86,637.02,636.46,636.63,4401.0,630.5983,630.7567,630.2022,630.3706,4401.0
2021-12-08 14:00:00,636.6,637.63,636.57,637.17,3368.0,630.3408,631.3607,630.3111,630.9052,3368.0
2021-12-08 14:10:00,637.16,637.16,636.08,636.39,9186.0,630.8953,630.8953,629.826,630.1329,9186.0
2021-12-08 14:20:00,636.06,636.67,636.0,636.27,6650.0,629.8062,630.4102,629.7467,630.0141,6650.0
2021-12-08 14:30:00,636.15,636.5,635.74,636.27,3157.0,629.8953,630.2418,629.4893,630.0141,3157.0
2021-12-08 14:40:00,636.34,636.52,635.76,636.52,3538.0,630.0834,630.2616,629.5091,630.2616,3538.0
2021-12-08 14:50:00,636.45,636.83,636.14,636.45,4583.0,630.1923,630.5686,629.8854,630.1923,4583.0
2021-12-08 15:00:00,636.97,637.74,636.71,637.55,3794.0,630.7072,631.4696,630.4498,631.2815,3794.0
2021-12-08 15:10:00,637.69,637.94,637.01,637.04,6378.0,631.4201,631.6677,630.7468,630.7765,6378.0
2021-12-08 15:20:00,637.24,637.48,636.62,636.9,5601.0,630.9746,631.2122,630.3607,630.6379,5601.0
2021-12-08 15:30:00,636.91,637.25,636.25,636.38,10475.0,630.6478,630.9845,629.9943,630.123,10475.0
2021-12-08 15:40:00,636.52,637.55,636.32,636.84,26854.0,630.2616,631.2815,630.0636,630.5785,26854.0
2021-12-08 15:50:00,637.13,638.68,637.12,638.15,54968.0,630.8656,632.4004,630.8557,631.8756,54968.0
2021-12-09 09:30:00,638.11,641.0,635.5,640.9,29273.0,631.836,634.6976,629.2517,634.5986,29273.0
2021-12-09 09:40:00,639.51,639.53,635.07,637.34,9042.0,633.2222,633.242,628.8259,631.0736,9042.0
2021-12-09 09:50:00,639.07,640.4,637.89,639.08,4500.0,632.7866,634.1035,631.6182,632.7965,4500.0
2021-12-09 10:00:00,639.35,640.1,636.89,637.07,5326.0,633.0638,633.8064,630.628,630.8062,5326.0
2021-12-09 10:10:00,637.54,638.78,636.25,638.75,7283.0,631.2716,632.4994,629.9943,632.4697,7283.0
2021-12-09 10:20:00,638.73,641.71,638.39,639.01,7790.0,632.4499,635.4006,632.1132,632.7272,7790.0
2021-12-09 10:30:00,639.47,639.6,637.0,637.48,9137.0,633.1826,633.3114,630.7369,631.2122,9137.0
2021-12-09 10:40:00,637.08,639.05,636.39,638.8,11141.0,630.8161,632.7668,630.1329,632.5192,11141.0
2021-12-09 10:50:00,638.42,639.14,637.63,638.8,9138.0,632.143,632.8559,631.3607,632.5192,9138.0
2021-12-09 11:00:00,639.35,641.7,639.24,639.24,10442.0,633.0638,635.3907,632.9549,632.9549,10442.0
2021-12-09 11:10:00,639.24,641.45,639.03,641.2,7710.0,632.9549,635.1432,632.747,634.8956,7710.0
2021-12-09 11:20:00,641.03,642.23,640.24,642.23,10300.0,634.7273,635.9155,633.9451,635.9155,10300.0
2021-12-09 11:30:00,642.24,642.33,640.86,640.86,5273.0,635.9254,636.0145,634.559,634.559,5273.0
2021-12-09 11:40:00,641.06,641.24,638.87,639.73,5033.0,634.757,634.9352,632.5885,633.4401,5033.0
2021-12-09 11:50:00,639.73,640.26,638.98,639.21,3953.0,633.4401,633.9649,632.6974,632.9252,3953.0
2021-12-09 12:00:00,638.27,639.21,638.27,639.07,3601.0,631.9944,632.9252,631.9944,632.7866,3601.0
2021-12-09 12:10:00,639.23,639.24,638.2,638.81,2504.0,632.945,632.9549,631.9251,632.5291,2504.0
2021-12-09 12:20:00,638.86,639.22,637.23,637.36,6322.0,632.5786,632.9351,630.9647,631.0934,6322.0
2021-12-09 12:30:00,637.42,638.36,637.25,638.36,4294.0,631.1528,632.0835,630.9845,632.0835,4294.0
2021-12-09 12:40:00,638.45,638.45,636.62,637.03,6891.0,632.1727,632.1727,630.3607,630.7666,6891.0
2021-12-09 12:50:00,637.25,637.47,636.79,637.47,5691.0,630.9845,631.2023,630.529,631.2023,5691.0
2021-12-09 13:00:00,637.3,637.3,636.65,636.68,3676.0,631.034,631.034,630.3904,630.4201,3676.0
2021-12-09 13:10:00,636.7,636.7,635.92,636.63,5125.0,630.4399,630.4399,629.6675,630.3706,5125.0
2021-12-09 13:20:00,636.79,638.28,636.44,637.85,4997.0,630.529,632.0043,630.1824,631.5786,4997.0
2021-12-09 13:30:00,638.09,639.26,637.73,639.26,5086.0,631.8162,632.9747,631.4597,632.9747,5086.0
2021-12-09 13:40:00,639.08,639.7,638.51,639.0,10126.0,632.7965,633.4104,632.2321,632.7173,10126.0
2021-12-09 13:50:00,638.89,639.17,638.77,638.94,5470.0,632.6083,632.8856,632.4895,632.6578,5470.0
2021-12-09 14:00:00,638.94,639.76,638.6,639.6,5829.0,632.6578,633.4698,632.3212,633.3114,5829.0
2021-12-09 14:10:00,639.83,640.52,639.47,639.99,2874.0,633.5391,634.2223,633.1826,633.6975,2874.0
2021-12-09 14:20:00,640.13,640.31,639.55,639.75,4320.0,633.8361,634.0144,633.2618,633.4599,4320.0
2021-12-09 14:30:00,639.92,640.8,639.71,640.72,4961.0,633.6282,634.4996,633.4203,634.4203,4961.0
2021-12-09 14:40:00,640.54,640.56,639.86,639.88,5896.0,634.2421,634.2619,633.5688,633.5886,5896.0
2021-12-09 14:50:00,639.99,640.76,639.42,639.74,5930.0,633.6975,634.4599,633.1331,633.45,5930.0
2021-12-09 15:00:00,640.53,641.02,640.29,640.38,4737.0,634.2322,634.7174,633.9946,634.0837,4737.0
2021-12-09 15:10:00,640.75,640.83,639.46,640.04,5235.0,634.45,634.5293,633.1727,633.747,5235.0
2021-12-09 15:20:00,639.81,639.81,638.82,639.1,4632.0,633.5193,633.5193,632.539,632.8163,4632.0
2021-12-09 15:30:00,639.11,639.7,638.09,638.17,6638.0,632.8262,633.4104,631.8162,631.8954,6638.0
2021-12-09 15:40:00,638.17,638.81,637.84,637.84,8002.0,631.8954,632.5291,631.5687,631.5687,8002.0
2021-12-09 15:50:00,637.54,638.49,636.83,637.04,47548.0,631.2716,632.2123,630.5686,630.7765,47548.0
2021-12-10 09:30:00,636.96,643.99,636.96,643.43,37935.0,630.6973,637.6582,630.6973,637.1037,37935.0
2021-12-10 09:40:00,643.06,644.79,639.8,641.98,9710.0,636.7373,638.4503,633.5094,635.668,9710.0
2021-12-10 09:50:00,641.56,643.17,641.14,641.18,4202.0,635.2521,636.8463,634.8362,634.8758,4202.0
2021-12-10 10:00:00,641.85,642.07,640.33,640.33,5581.0,635.5392,635.7571,634.0342,634.0342,5581.0
2021-12-10 10:10:00,639.8,641.33,637.88,641.33,8687.0,633.5094,635.0243,631.6083,635.0243,8687.0
2021-12-10 10:20:00,640.53,642.19,640.06,641.27,7490.0,634.2322,635.8759,633.7668,634.9649,7490.0
2021-12-10 10:30:00,642.11,642.12,638.8,639.0,5990.0,635.7967,635.8066,632.5192,632.7173,5990.0
2021-12-10 10:40:00,638.92,639.0,637.34,638.41,4697.0,632.638,632.7173,631.0736,632.1331,4697.0
2021-12-10 10:50:00,638.7,639.91,638.45,639.26,7230.0,632.4202,633.6183,632.1727,632.9747,7230.0
2021-12-10 11:00:00,639.21,639.61,638.65,639.53,8250.0,632.9252,633.3213,632.3707,633.242,8250.0
2021-12-10 11:10:00,639.68,641.22,639.68,640.39,7964.0,633.3906,634.9154,633.3906,634.0936,7964.0
2021-12-10 11:20:00,640.5,641.88,640.5,641.17,3205.0,634.2025,635.5689,634.2025,634.8659,3205.0
2021-12-10 11:30:00,640.21,640.58,639.57,640.58,8358.0,633.9154,634.2817,633.2816,634.2817,8358.0
2021-12-10 11:40:00,640.51,642.06,640.51,641.04,4871.0,634.2124,635.7472,634.2124,634.7372,4871.0
2021-12-10 11:50:00,640.7,640.7,638.83,639.99,14046.0,634.4005,634.4005,632.5489,633.6975,14046.0
2021-12-10 12:00:00,640.0,641.39,639.94,641.32,5787.0,633.7074,635.0838,633.648,635.0144,5787.0
2021-12-10 12:10:00,641.48,641.82,641.1,641.82,3367.0,635.1729,635.5095,634.7966,635.5095,3367.0
2021-12-10 12:20:00,641.66,641.99,640.66,640.66,3192.0,635.3511,635.6779,634.3609,634.3609,3192.0
2021-12-10 12:30:00,640.74,640.74,639.69,639.85,4274.0,634.4401,634.4401,633.4005,633.5589,4274.0
2021-12-10 12:40:00,639.93,641.26,639.8,640.92,4163.0,633.6381,634.955,633.5094,634.6184,4163.0
2021-12-10 12:50:00,641.02,641.24,640.2,640.87,6339.0,634.7174,634.9352,633.9055,634.5689,6339.0
2021-12-10 13:00:00,640.91,641.8,640.91,641.79,7174.0,634.6085,635.4897,634.6085,635.4798,7174.0
2021-12-10 13:10:00,641.66,642.47,641.66,642.21,4181.0,635.3511,636.1531,635.3511,635.8957,4181.0
2021-12-10 13:20:00,642.06,642.18,641.73,641.92,2100.0,635.7472,635.866,635.4204,635.6085,2100.0
2021-12-10 13:30:00,641.77,642.33,641.77,642.25,2625.0,635.46,636.0145,635.46,635.9353,2625.0
2021-12-10 13:40:00,642.23,642.56,641.98,641.98,3132.0,635.9155,636.2422,635.668,635.668,3132.0
2021-12-10 13:50:00,642.05,642.47,641.88,642.36,2820.0,635.7373,636.1531,635.5689,636.0442,2820.0
2021-12-10 14:00:00,642.0,642.45,641.59,641.59,2298.0,635.6878,636.1333,635.2818,635.2818,2298.0
2021-12-10 14:10:00,641.58,641.71,641.15,641.57,5016.0,635.2719,635.4006,634.8461,635.262,5016.0
2021-12-10 14:20:00,641.93,641.93,640.86,641.55,12662.0,635.6184,635.6184,634.559,635.2422,12662.0
2021-12-10 14:30:00,641.62,641.91,640.95,641.1,9748.0,635.3115,635.5986,634.6481,634.7966,9748.0
2021-12-10 14:40:00,641.07,641.18,640.67,641.06,6676.0,634.7669,634.8758,634.3708,634.757,6676.0
2021-12-10 14:50:00,641.11,641.13,640.38,640.9,8164.0,634.8065,634.8263,634.0837,634.5986,8164.0
2021-12-10 15:00:00,640.99,641.11,640.35,640.66,8394.0,634.6877,634.8065,634.054,634.3609,8394.0
2021-12-10 15:10:00,640.51,640.73,639.5,640.3,8338.0,634.2124,634.4302,633.2123,634.0045,8338.0
2021-12-10 15:20:00,640.19,640.95,639.81,640.94,8160.0,633.8956,634.6481,633.5193,634.6382,8160.0
2021-12-10 15:30:00,640.95,641.95,640.81,641.63,12357.0,634.6481,635.6382,634.5095,635.3214,12357.0
2021-12-10 15:40:00,641.63,642.17,641.33,641.33,11770.0,635.3214,635.8561,635.0243,635.0243,11770.0
2021-12-10 15:50:00,641.54,642.99,641.45,642.51,69351.0,635.2323,636.668,635.1432,636.1927,69351.0
2021-12-13 09:30:00,642.5,645.77,640.61,642.28,45475.0,636.1828,639.4207,634.3114,635.965,45475.0
2021-12-13 09:40:00,642.32,646.0,641.7,643.87,15012.0,636.0046,639.6484,635.3907,637.5394,15012.0
2021-12-13 09:50:00,644.22,646.35,642.3,644.77,12591.0,637.8859,639.995,635.9848,638.4305,12591.0
2021-12-13 10:00:00,644.92,644.92,643.16,644.05,9873.0,638.579,638.579,636.8363,637.7176,9873.0
2021-12-13 10:10:00,643.37,644.94,642.84,644.58,7515.0,637.0443,638.5988,636.5195,638.2424,7515.0
2021-12-13 10:20:00,644.68,645.21,642.9,643.49,8058.0,638.3414,638.8662,636.5789,637.1631,8058.0
2021-12-13 10:30:00,643.66,643.66,641.33,643.28,6901.0,637.3314,637.3314,635.0243,636.9552,6901.0
2021-12-13 10:40:00,643.5,643.5,642.45,642.69,5682.0,637.173,637.173,636.1333,636.371,5682.0
2021-12-13 10:50:00,642.84,644.09,642.61,642.67,7464.0,636.5195,637.7572,636.2918,636.3512,7464.0
2021-12-13 11:00:00,642.57,644.64,640.77,644.64,10684.0,636.2522,638.3018,634.4698,638.3018,10684.0
2021-12-13 11:10:00,644.62,644.62,641.98,642.67,4779.0,638.282,638.282,635.668,636.3512,4779.0
2021-12-13 11:20:00,642.63,644.32,642.37,644.03,6932.0,636.3116,637.9849,636.0541,637.6978,6932.0
2021-12-13 11:30:00,644.44,645.85,643.77,645.55,5025.0,638.1038,639.4999,637.4404,639.2029,5025.0
2021-12-13 11:40:00,645.31,645.89,644.85,645.04,6096.0,638.9652,639.5395,638.5097,638.6979,6096.0
2021-12-13 11:50:00,644.85,646.16,644.68,646.1,5267.0,638.5097,639.8069,638.3414,639.7474,5267.0
2021-12-13 12:00:00,646.25,647.09,645.78,646.99,23904.0,639.896,640.7277,639.4306,640.6287,23904.0
2021-12-13 12:10:00,646.85,647.37,646.0,646.18,6021.0,640.4901,641.005,639.6484,639.8267,6021.0
2021-12-13 12:20:00,646.27,646.61,645.63,646.61,6155.0,639.9158,640.2524,639.2821,640.2524,6155.0
2021-12-13 12:30:00,646.37,647.39,645.78,647.36,6051.0,640.0148,641.0248,639.4306,640.9951,6051.0
2021-12-13 12:40:00,647.43,648.49,647.24,648.39,15524.0,641.0644,642.1139,640.8762,642.0149,15524.0
2021-12-13 12:50:00,648.5,648.75,647.38,648.21,16332.0,642.1238,642.3714,641.0149,641.8367,16332.0
2021-12-13 13:00:00,648.23,649.39,647.94,647.96,5641.0,641.8565,643.0051,641.5694,641.5892,5641.0
2021-12-13 13:10:00,647.87,649.03,647.73,648.51,5691.0,641.5,642.6486,641.3614,642.1337,5691.0
2021-12-13 13:20:00,648.27,648.56,647.06,647.97,6172.0,641.8961,642.1833,640.698,641.5991,6172.0
2021-12-13 13:30:00,648.04,648.5,647.78,648.32,2134.0,641.6684,642.1238,641.4109,641.9456,2134.0
2021-12-13 13:40:00,647.98,649.0,647.26,647.98,6650.0,641.609,642.6189,640.896,641.609,6650.0
2021-12-13 13:50:00,648.28,649.3,648.28,648.69,3960.0,641.906,642.916,641.906,642.312,3960.0
2021-12-13 14:00:00,648.21,648.89,647.8,648.7,3670.0,641.8367,642.51,641.4307,642.3219,3670.0
2021-12-13 14:10:00,648.82,648.97,647.76,648.1,5172.0,642.4407,642.5892,641.3911,641.7278,5172.0
2021-12-13 14:20:00,648.27,648.28,646.62,647.08,10699.0,641.8961,641.906,640.2623,640.7178,10699.0
2021-12-13 14:30:00,646.53,647.08,646.12,646.54,4062.0,640.1732,640.7178,639.7672,640.1831,4062.0
2021-12-13 14:40:00,646.31,646.84,646.18,646.22,5061.0,639.9554,640.4802,639.8267,639.8663,5061.0
2021-12-13 14:50:00,646.39,646.74,646.35,646.39,5397.0,640.0346,640.3812,639.995,640.0346,5397.0
2021-12-13 15:00:00,646.53,646.72,645.95,646.22,10943.0,640.1732,640.3613,639.5989,639.8663,10943.0
2021-12-13 15:10:00,646.32,646.96,646.05,646.65,5718.0,639.9653,640.599,639.6979,640.292,5718.0
2021-12-13 15:20:00,646.75,647.04,646.18,646.19,2991.0,640.3911,640.6782,639.8267,639.8366,2991.0
2021-12-13 15:30:00,646.1,647.43,645.73,646.74,10399.0,639.7474,641.0644,639.3811,640.3812,10399.0
2021-12-13 15:40:00,646.89,647.9,646.69,647.37,11313.0,640.5297,641.5297,640.3316,641.005,11313.0
2021-12-13 15:50:00,647.11,647.11,645.49,646.26,71139.0,640.7475,640.7475,639.1434,639.9059,71139.0
2021-12-14 09:30:00,640.0,642.8,635.68,635.68,46627.0,633.9681,636.7417,629.6888,629.6888,46627.0
2021-12-14 09:40:00,635.87,643.33,635.87,641.08,62427.0,629.877,637.2667,629.877,635.0379,62427.0
2021-12-14 09:50:00,641.38,641.43,636.13,636.36,15187.0,635.3351,635.3846,630.1346,630.3624,15187.0
2021-12-14 10:00:00,636.27,636.27,632.0,632.38,18475.0,630.2732,630.2732,626.0435,626.4199,18475.0
2021-12-14 10:10:00,632.3,633.24,632.06,632.5,9502.0,626.3406,627.2718,626.1029,626.5388,9502.0
2021-12-14 10:20:00,632.44,633.65,631.61,632.39,34300.0,626.4793,627.6779,625.6572,626.4298,34300.0
2021-12-14 10:30:00,632.51,632.51,630.25,631.58,16352.0,626.5487,626.5487,624.31,625.6274,16352.0
2021-12-14 10:40:00,630.93,630.93,628.34,628.96,9516.0,624.9836,624.9836,622.418,623.0321,9516.0
2021-12-14 10:50:00,629.1,629.45,626.49,627.0,22214.0,623.1708,623.5175,620.5854,621.0906,22214.0
2021-12-14 11:00:00,626.99,627.0,625.5,626.08,26331.0,621.0807,621.0906,619.6047,620.1793,26331.0
2021-12-14 11:10:00,625.96,626.3,624.38,624.78,26806.0,620.0604,620.3972,618.4953,618.8915,26806.0
2021-12-14 11:20:00,624.82,627.77,624.66,627.43,18163.0,618.9311,621.8533,618.7727,621.5165,18163.0
2021-12-14 11:30:00,627.14,628.49,625.06,628.01,18056.0,621.2293,622.5666,619.1689,622.0911,18056.0
2021-12-14 11:40:00,628.19,628.52,626.24,626.24,12682.0,622.2694,622.5963,620.3378,620.3378,12682.0
2021-12-14 11:50:00,626.39,626.82,625.45,625.47,12843.0,620.4863,620.9123,619.5552,619.575,12843.0
2021-12-14 12:00:00,625.52,626.7,625.48,626.44,14037.0,619.6245,620.7934,619.5849,620.5359,14037.0
2021-12-14 12:10:00,626.64,627.15,626.48,627.02,21044.0,620.734,621.2392,620.5755,621.1104,21044.0
2021-12-14 12:20:00,627.12,628.05,626.79,628.05,15063.0,621.2095,622.1307,620.8826,622.1307,15063.0
2021-12-14 12:30:00,628.07,628.37,625.89,625.89,6196.0,622.1505,622.4477,619.9911,619.9911,6196.0
2021-12-14 12:40:00,625.88,626.06,625.19,625.46,3430.0,619.9812,620.1595,619.2977,619.5651,3430.0
2021-12-14 12:50:00,625.7,626.1,625.46,625.73,6128.0,619.8029,620.1991,619.5651,619.8326,6128.0
2021-12-14 13:00:00,625.38,625.54,625.25,625.52,2970.0,619.4859,619.6444,619.3571,619.6245,2970.0
2021-12-14 13:10:00,625.5,625.96,624.57,625.94,9165.0,619.6047,620.0604,618.6835,620.0406,9165.0
2021-12-14 13:20:00,626.16,626.81,625.91,626.8,5267.0,620.2585,620.9024,620.0109,620.8925,5267.0
2021-12-14 13:30:00,626.65,627.38,626.49,626.52,5414.0,620.7439,621.467,620.5854,620.6151,5414.0
2021-12-14 13:40:00,626.18,626.18,625.41,625.67,3897.0,620.2783,620.2783,619.5156,619.7731,3897.0
2021-12-14 13:50:00,625.43,625.46,624.87,624.95,3233.0,619.5354,619.5651,618.9807,619.0599,3233.0
2021-12-14 14:00:00,624.86,626.39,624.59,626.38,5375.0,618.9708,620.4863,618.7033,620.4764,5375.0
2021-12-14 14:10:00,626.26,628.03,626.18,627.36,4128.0,620.3576,622.1109,620.2783,621.4472,4128.0
2021-12-14 14:20:00,627.37,629.03,627.01,628.89,10010.0,621.4571,623.1015,621.1005,622.9628,10010.0
2021-12-14 14:30:00,628.69,629.88,628.54,629.69,10157.0,622.7647,623.9435,622.6161,623.7552,10157.0
2021-12-14 14:40:00,629.88,630.95,629.83,630.54,10530.0,623.9435,625.0034,623.8939,624.5972,10530.0
2021-12-14 14:50:00,630.63,631.57,630.4,631.07,7305.0,624.6864,625.6175,624.4586,625.1222,7305.0
2021-12-14 15:00:00,631.32,633.1,631.32,633.1,6684.0,625.3699,627.1331,625.3699,627.1331,6684.0
2021-12-14 15:10:00,633.41,633.66,631.99,632.95,6698.0,627.4402,627.6878,626.0336,626.9845,6698.0
2021-12-14 15:20:00,632.79,633.28,632.29,632.83,10628.0,626.826,627.3114,626.3307,626.8657,10628.0
2021-12-14 15:30:00,632.75,634.67,632.74,633.5,11082.0,626.7864,628.6883,626.7765,627.5293,11082.0
2021-12-14 15:40:00,633.51,633.55,631.55,631.78,14544.0,627.5392,627.5789,625.5977,625.8255,14544.0
2021-12-14 15:50:00,632.03,632.94,631.88,632.57,75554.0,626.0732,626.9746,625.9246,626.6081,75554.0
2021-12-15 09:30:00,636.75,639.8,635.73,639.18,34407.0,630.7487,633.77,629.7383,633.1558,34407.0
2021-12-15 09:40:00,638.49,639.87,635.99,636.81,16730.0,632.4723,633.8393,629.9959,630.8081,16730.0
2021-12-15 09:50:00,637.37,638.23,634.64,635.81,7247.0,631.3629,632.2148,628.6586,629.8176,7247.0
2021-12-15 10:00:00,635.8,639.48,633.22,638.16,22393.0,629.8077,633.453,627.252,632.1454,22393.0
2021-12-15 10:10:00,638.69,640.13,637.68,639.91,10524.0,632.6704,634.0969,631.6699,633.8789,10524.0
2021-12-15 10:20:00,640.13,641.87,639.68,641.52,22673.0,634.0969,635.8205,633.6511,635.4738,22673.0
2021-12-15 10:30:00,641.5,642.56,641.35,642.56,25434.0,635.4539,636.5039,635.3054,636.5039,25434.0
2021-12-15 10:40:00,642.72,643.8,642.1,642.33,7145.0,636.6624,637.7323,636.0483,636.2761,7145.0
2021-12-15 10:50:00,641.91,642.07,638.75,639.13,17553.0,635.8601,636.0186,632.7299,633.1063,17553.0
2021-12-15 11:00:00,639.1,640.18,637.25,639.65,11897.0,633.0766,634.1464,631.244,633.6214,11897.0
2021-12-15 11:10:00,639.65,640.63,638.97,639.65,7207.0,633.6214,634.5921,632.9478,633.6214,7207.0
2021-12-15 11:20:00,639.95,641.29,638.99,641.29,7275.0,633.9185,635.2459,632.9676,635.2459,7275.0
2021-12-15 11:30:00,641.51,642.25,640.81,642.24,3195.0,635.4638,636.1969,634.7704,636.187,3195.0
2021-12-15 11:40:00,642.4,642.55,641.15,641.66,8876.0,636.3455,636.494,635.1072,635.6124,8876.0
2021-12-15 11:50:00,641.66,641.83,640.15,640.15,3130.0,635.6124,635.7808,634.1167,634.1167,3130.0
2021-12-15 12:00:00,640.24,640.44,639.58,639.85,4551.0,634.2058,634.4039,633.552,633.8195,4551.0
2021-12-15 12:10:00,639.38,640.04,638.51,638.69,3819.0,633.3539,634.0077,632.4921,632.6704,3819.0
2021-12-15 12:20:00,638.96,640.17,638.12,640.09,4541.0,632.9379,634.1365,632.1058,634.0572,4541.0
2021-12-15 12:30:00,639.83,639.98,639.0,639.81,2700.0,633.7997,633.9483,632.9775,633.7799,2700.0
2021-12-15 12:40:00,639.71,640.73,639.58,640.28,2403.0,633.6808,634.6912,633.552,634.2454,2403.0
2021-12-15 12:50:00,640.01,641.02,639.97,641.02,2881.0,633.978,634.9785,633.9384,634.9785,2881.0
2021-12-15 13:00:00,641.08,641.08,640.4,640.8,2632.0,635.0379,635.0379,634.3643,634.7605,2632.0
2021-12-15 13:10:00,640.55,640.55,639.6,639.86,3572.0,634.5129,634.5129,633.5718,633.8294,3572.0
2021-12-15 13:20:00,640.06,640.76,640.06,640.52,1858.0,634.0275,634.7209,634.0275,634.4832,1858.0
2021-12-15 13:30:00,640.67,640.93,640.17,640.28,3229.0,634.6318,634.8893,634.1365,634.2454,3229.0
2021-12-15 13:40:00,640.18,641.64,640.1,640.81,4417.0,634.1464,635.5926,634.0671,634.7704,4417.0
2021-12-15 13:50:00,640.59,641.84,640.13,641.82,3072.0,634.5525,635.7907,634.0969,635.7709,3072.0
2021-12-15 14:00:00,641.13,642.73,639.06,642.09,15475.0,635.0874,636.6723,633.0369,636.0384,15475.0
2021-12-15 14:10:00,642.41,645.37,642.05,644.9,20428.0,636.3554,639.2875,635.9988,638.8219,20428.0
2021-12-15 14:20:00,644.84,645.18,642.92,643.52,9892.0,638.7625,639.0993,636.8606,637.4549,9892.0
2021-12-15 14:30:00,643.68,643.85,641.97,643.35,8856.0,637.6134,637.7818,635.9195,637.2865,8856.0
2021-12-15 14:40:00,643.4,646.41,643.4,646.36,7292.0,637.336,640.3177,637.336,640.2681,7292.0
2021-12-15 14:50:00,646.09,647.96,644.6,645.06,7296.0,640.0007,641.8531,638.5247,638.9804,7296.0
2021-12-15 15:00:00,645.35,648.41,645.11,648.1,10394.0,639.2677,642.2988,639.0299,641.9917,10394.0
2021-12-15 15:10:00,648.17,651.24,648.17,650.84,28081.0,642.0611,645.1021,642.0611,644.7059,28081.0
2021-12-15 15:20:00,650.93,652.44,650.41,652.11,15173.0,644.7951,646.2908,644.28,645.9639,15173.0
2021-12-15 15:30:00,652.26,652.53,651.05,651.84,21160.0,646.1125,646.38,644.9139,645.6965,21160.0
2021-12-15 15:40:00,652.03,652.7,650.52,650.97,29727.0,645.8847,646.5484,644.3889,644.8347,29727.0
2021-12-15 15:50:00,651.2,656.73,651.2,655.44,115179.0,645.0625,650.5404,645.0625,649.2626,115179.0
2021-12-16 09:30:00,655.5,657.7,651.02,656.5,52074.0,649.322,651.5013,644.8842,650.3126,52074.0
2021-12-16 09:40:00,656.64,657.63,655.6,656.85,23124.0,650.4512,651.4319,649.421,650.6593,23124.0
2021-12-16 09:50:00,656.76,660.54,656.51,659.52,16604.0,650.5701,654.3145,650.3225,653.3041,16604.0
2021-12-16 10:00:00,659.84,664.17,658.28,663.6,35975.0,653.6211,657.9103,652.0758,657.3456,35975.0
2021-12-16 10:10:00,663.26,663.5,661.01,662.0,15377.0,657.0089,657.2466,654.7801,655.7607,15377.0
2021-12-16 10:20:00,661.48,663.3,661.08,661.28,10821.0,655.2456,657.0485,654.8494,655.0475,10821.0
2021-12-16 10:30:00,661.25,662.19,658.25,658.25,10913.0,655.0178,655.9489,652.0461,652.0461,10913.0
2021-12-16 10:40:00,658.27,659.24,657.13,658.74,9128.0,652.0659,653.0267,650.9366,652.5315,9128.0
2021-12-16 10:50:00,659.5,660.96,658.75,660.1,13189.0,653.2843,654.7305,652.5414,653.8786,13189.0
2021-12-16 11:00:00,660.02,660.5,656.77,657.05,23929.0,653.7994,654.2749,650.58,650.8574,23929.0
2021-12-16 11:10:00,656.9,659.28,655.08,659.28,13808.0,650.7088,653.0664,648.9059,653.0664,13808.0
2021-12-16 11:20:00,659.61,660.7,657.13,657.33,16223.0,653.3933,654.473,650.9366,651.1347,16223.0
2021-12-16 11:30:00,657.49,659.2,656.64,658.15,7100.0,651.2932,652.9871,650.4512,651.947,7100.0
2021-12-16 11:40:00,658.55,659.28,657.13,658.86,7162.0,652.3432,653.0664,650.9366,652.6503,7162.0
2021-12-16 11:50:00,658.84,659.8,658.62,659.6,7614.0,652.6305,653.5815,652.4126,653.3833,7614.0
2021-12-16 12:00:00,659.79,660.24,658.27,658.27,10707.0,653.5716,654.0173,652.0659,652.0659,10707.0
2021-12-16 12:10:00,658.5,658.71,656.6,657.32,10031.0,652.2937,652.5017,650.4116,651.1248,10031.0
2021-12-16 12:20:00,657.49,657.59,655.69,655.96,11449.0,651.2932,651.3923,649.5102,649.7777,11449.0
2021-12-16 12:30:00,655.75,658.03,655.74,657.1,7935.0,649.5696,651.8281,649.5597,650.9069,7935.0
2021-12-16 12:40:00,657.2,657.99,656.91,657.85,6708.0,651.006,651.7885,650.7187,651.6498,6708.0
2021-12-16 12:50:00,657.8,658.01,656.04,656.45,5887.0,651.6003,651.8083,649.8569,650.263,5887.0
2021-12-16 13:00:00,656.85,657.04,655.46,656.17,9047.0,650.6593,650.8475,649.2824,649.9857,9047.0
2021-12-16 13:10:00,657.26,658.09,656.79,658.09,5758.0,651.0654,651.8876,650.5998,651.8876,5758.0
2021-12-16 13:20:00,658.09,658.83,657.74,658.42,5588.0,651.8876,652.6206,651.5409,652.2145,5588.0
2021-12-16 13:30:00,658.4,658.49,657.33,657.49,4316.0,652.1947,652.2838,651.1347,651.2932,4316.0
2021-12-16 13:40:00,657.23,657.6,655.96,657.6,4082.0,651.0357,651.4022,649.7777,651.4022,4082.0
2021-12-16 13:50:00,657.58,657.99,656.75,656.87,4953.0,651.3824,651.7885,650.5602,650.6791,4953.0
2021-12-16 14:00:00,657.18,658.4,656.96,657.19,7223.0,650.9862,652.1947,650.7682,650.9961,7223.0
2021-12-16 14:10:00,657.24,658.95,656.96,658.95,6720.0,651.0456,652.7395,650.7682,652.7395,6720.0
2021-12-16 14:20:00,658.99,659.21,657.29,658.69,10977.0,652.7791,652.997,651.0951,652.4819,10977.0
2021-12-16 14:30:00,658.7,660.53,658.57,660.35,9457.0,652.4918,654.3046,652.3631,654.1263,9457.0
2021-12-16 14:40:00,659.94,660.32,656.95,657.31,7523.0,653.7201,654.0966,650.7583,651.1149,7523.0
2021-12-16 14:50:00,657.7,658.69,656.99,658.69,7383.0,651.5013,652.4819,650.7979,652.4819,7383.0
2021-12-16 15:00:00,658.61,659.06,657.14,657.44,6636.0,652.4027,652.8484,650.9465,651.2437,6636.0
2021-12-16 15:10:00,656.98,658.32,656.52,657.96,7110.0,650.788,652.1154,650.3324,651.7588,7110.0
2021-12-16 15:20:00,657.74,659.15,657.74,658.3,7983.0,651.5409,652.9376,651.5409,652.0956,7983.0
2021-12-16 15:30:00,658.16,660.44,657.83,660.44,13494.0,651.9569,654.2154,651.63,654.2154,13494.0
2021-12-16 15:40:00,660.16,661.26,658.91,659.13,19704.0,653.9381,655.0277,652.6999,652.9178,19704.0
2021-12-16 15:50:00,659.54,662.71,659.21,661.18,101157.0,653.3239,656.464,652.997,654.9485,101157.0
2021-12-17 09:30:00,655.47,657.59,648.54,649.98,285694.0,649.2923,651.3923,642.4276,643.854,285694.0
2021-12-17 09:40:00,649.99,654.68,649.29,651.84,32879.0,643.8639,648.5097,643.1705,645.6965,32879.0
2021-12-17 09:50:00,652.16,654.9,649.02,651.01,10351.0,646.0135,648.7276,642.9031,644.8743,10351.0
2021-12-17 10:00:00,650.74,650.94,647.51,650.91,10457.0,644.6069,644.805,641.4073,644.7753,10457.0
2021-12-17 10:10:00,650.18,650.48,647.61,649.35,10734.0,644.0521,644.3493,641.5064,643.23,10734.0
2021-12-17 10:20:00,649.51,653.77,648.76,652.24,9808.0,643.3884,647.6083,642.6455,646.0927,9808.0
2021-12-17 10:30:00,651.89,652.61,650.0,651.62,7088.0,645.746,646.4592,643.8738,645.4786,7088.0
2021-12-17 10:40:00,651.91,655.04,651.5,654.02,7125.0,645.7658,648.8663,645.3597,647.8559,7125.0
2021-12-17 10:50:00,654.4,655.0,653.51,654.57,6769.0,648.2324,648.8267,647.3507,648.4008,6769.0
2021-12-17 11:00:00,654.81,657.22,654.05,657.06,12911.0,648.6385,651.0258,647.8857,650.8673,12911.0
2021-12-17 11:10:00,657.25,659.59,657.17,659.54,9214.0,651.0555,653.3734,650.9763,653.3239,9214.0
2021-12-17 11:20:00,659.63,660.33,657.15,657.45,9750.0,653.4131,654.1065,650.9564,651.2536,9750.0
2021-12-17 11:30:00,657.19,657.51,653.76,654.2,5920.0,650.9961,651.313,647.5984,648.0342,5920.0
2021-12-17 11:40:00,653.96,653.97,650.9,651.73,7769.0,647.7965,647.8064,644.7653,645.5875,7769.0
2021-12-17 11:50:00,651.72,653.66,651.5,653.11,9456.0,645.5776,647.4993,645.3597,646.9545,9456.0
2021-12-17 12:00:00,652.98,653.91,652.2,653.73,8222.0,646.8257,647.747,646.0531,647.5687,8222.0
2021-12-17 12:10:00,653.85,654.76,653.54,654.01,7302.0,647.6875,648.589,647.3805,647.846,7302.0
2021-12-17 12:20:00,654.23,655.91,654.23,655.63,11118.0,648.064,649.7281,648.064,649.4508,11118.0
2021-12-17 12:30:00,655.68,657.51,655.45,656.58,5641.0,649.5003,651.313,649.2725,650.3918,5641.0
2021-12-17 12:40:00,657.0,657.57,656.22,656.52,4616.0,650.8079,651.3725,650.0352,650.3324,4616.0
2021-12-17 12:50:00,656.37,656.5,654.9,655.51,4600.0,650.1838,650.3126,648.7276,649.3319,4600.0
2021-12-17 13:00:00,655.31,655.46,654.16,654.26,7005.0,649.1338,649.2824,647.9946,648.0937,7005.0
2021-12-17 13:10:00,654.14,656.26,654.13,656.25,6047.0,647.9748,650.0748,647.9649,650.0649,6047.0
2021-12-17 13:20:00,656.03,656.46,655.46,655.88,6291.0,649.847,650.2729,649.2824,649.6984,6291.0
2021-12-17 13:30:00,655.52,656.7,654.88,655.07,6535.0,649.3418,650.5107,648.7078,648.896,6535.0
2021-12-17 13:40:00,655.16,656.09,654.94,656.09,3678.0,648.9852,649.9064,648.7673,649.9064,3678.0
2021-12-17 13:50:00,656.01,656.22,654.67,655.48,3679.0,649.8272,650.0352,648.4998,649.3022,3679.0
2021-12-17 14:00:00,655.16,655.36,654.54,654.64,5205.0,648.9852,649.1833,648.371,648.4701,5205.0
2021-12-17 14:10:00,654.95,655.65,654.8,655.44,7129.0,648.7772,649.4706,648.6286,649.2626,7129.0
2021-12-17 14:20:00,655.25,655.9,654.18,654.88,6281.0,649.0743,649.7182,648.0144,648.7078,6281.0
2021-12-17 14:30:00,655.2,655.44,653.48,653.97,6207.0,649.0248,649.2626,647.321,647.8064,6207.0
2021-12-17 14:40:00,654.22,655.11,654.04,654.77,3199.0,648.0541,648.9357,647.8758,648.5989,3199.0
2021-12-17 14:50:00,654.8,655.06,653.44,654.83,6378.0,648.6286,648.8861,647.2814,648.6583,6378.0
2021-12-17 15:00:00,654.58,655.95,654.54,655.19,4891.0,648.4107,649.7677,648.371,649.0149,4891.0
2021-12-17 15:10:00,655.03,655.03,653.84,654.56,5655.0,648.8564,648.8564,647.6776,648.3908,5655.0
2021-12-17 15:20:00,654.81,655.66,653.77,653.77,10777.0,648.6385,649.4805,647.6083,647.6083,10777.0
2021-12-17 15:30:00,653.74,653.78,651.15,652.8,19126.0,647.5786,647.6182,645.013,646.6474,19126.0
2021-12-17 15:40:00,652.48,653.7,651.38,651.38,13189.0,646.3305,647.539,645.2408,645.2408,13189.0
2021-12-17 15:50:00,651.83,653.01,650.73,651.0,112542.0,645.6866,646.8555,644.5969,644.8644,112542.0
2021-12-20 09:30:00,650.45,656.36,649.41,655.27,44348.0,644.3196,650.1739,643.2894,649.0942,44348.0
2021-12-20 09:40:00,655.0,655.19,650.6,650.6,13570.0,648.8267,649.0149,644.4682,644.4682,13570.0
2021-12-20 09:50:00,650.39,650.39,647.52,648.53,13911.0,644.2602,644.2602,641.4172,642.4177,13911.0
2021-12-20 10:00:00,648.73,649.02,644.1,644.75,18038.0,642.6158,642.9031,638.0294,638.6733,18038.0
2021-12-20 10:10:00,644.39,645.7,642.66,642.66,16276.0,638.3167,639.6144,636.603,636.603,16276.0
2021-12-20 10:20:00,642.98,643.53,640.52,642.39,10133.0,636.92,637.4648,634.4832,636.3356,10133.0
2021-12-20 10:30:00,642.76,645.17,642.5,644.68,5027.0,636.7021,639.0893,636.4445,638.604,5027.0
2021-12-20 10:40:00,644.17,644.84,641.75,641.8,12264.0,638.0988,638.7625,635.7016,635.7511,12264.0
2021-12-20 10:50:00,641.4,642.6,640.38,641.46,11591.0,635.3549,636.5436,634.3445,635.4143,11591.0
2021-12-20 11:00:00,641.54,643.04,641.09,641.85,9403.0,635.4936,636.9794,635.0478,635.8006,9403.0
2021-12-20 11:10:00,641.79,643.92,641.56,643.74,12126.0,635.7412,637.8511,635.5134,637.6728,12126.0
2021-12-20 11:20:00,644.39,644.39,642.4,643.13,5971.0,638.3167,638.3167,636.3455,637.0686,5971.0
2021-12-20 11:30:00,643.34,645.11,643.09,644.92,6772.0,637.2766,639.0299,637.029,638.8417,6772.0
2021-12-20 11:40:00,644.86,645.0,644.18,644.24,5844.0,638.7823,638.921,638.1087,638.1681,5844.0
2021-12-20 11:50:00,644.13,647.89,644.13,647.71,5659.0,638.0592,641.7837,638.0592,641.6054,5659.0
2021-12-20 12:00:00,647.65,648.84,647.14,647.38,9594.0,641.546,642.7248,641.0408,641.2785,9594.0
2021-12-20 12:10:00,647.08,648.47,646.56,648.47,4914.0,640.9813,642.3582,640.4662,642.3582,4914.0
2021-12-20 12:20:00,648.49,648.61,647.73,647.95,6450.0,642.3781,642.4969,641.6252,641.8431,6450.0
2021-12-20 12:30:00,647.99,647.99,645.71,645.97,5990.0,641.8828,641.8828,639.6243,639.8818,5990.0
2021-12-20 12:40:00,645.97,646.49,645.88,646.09,3235.0,639.8818,640.3969,639.7927,640.0007,3235.0
2021-12-20 12:50:00,646.37,646.83,645.5,645.62,5003.0,640.278,640.7337,639.4162,639.5351,5003.0
2021-12-20 13:00:00,645.5,645.5,644.39,644.91,5131.0,639.4162,639.4162,638.3167,638.8318,5131.0
2021-12-20 13:10:00,645.05,646.2,645.04,645.9,9939.0,638.9705,640.1096,638.9606,639.8125,9939.0
2021-12-20 13:20:00,646.04,646.09,645.7,645.82,2951.0,639.9511,640.0007,639.6144,639.7332,2951.0
2021-12-20 13:30:00,645.78,645.89,645.02,645.62,6699.0,639.6936,639.8026,638.9408,639.5351,6699.0
2021-12-20 13:40:00,646.37,646.9,646.35,646.37,6502.0,640.278,640.803,640.2582,640.278,6502.0
2021-12-20 13:50:00,645.82,646.11,645.23,645.98,2792.0,639.7332,640.0205,639.1488,639.8917,2792.0
2021-12-20 14:00:00,645.62,645.62,644.42,644.43,8730.0,639.5351,639.5351,638.3464,638.3563,8730.0
2021-12-20 14:10:00,644.59,646.35,644.59,646.16,2755.0,638.5148,640.2582,638.5148,640.07,2755.0
2021-12-20 14:20:00,646.16,646.18,644.08,644.08,4973.0,640.07,640.0898,638.0096,638.0096,4973.0
2021-12-20 14:30:00,644.03,644.03,642.8,643.71,6389.0,637.9601,637.9601,636.7417,637.6431,6389.0
2021-12-20 14:40:00,643.86,646.48,643.51,646.48,4735.0,637.7917,640.387,637.445,640.387,4735.0
2021-12-20 14:50:00,646.47,647.79,646.39,646.53,4699.0,640.3771,641.6847,640.2979,640.4365,4699.0
2021-12-20 15:00:00,646.38,647.39,646.37,647.37,3175.0,640.2879,641.2884,640.278,641.2686,3175.0
2021-12-20 15:10:00,647.49,648.44,646.69,648.44,6561.0,641.3875,642.3285,640.595,642.3285,6561.0
2021-12-20 15:20:00,648.27,648.97,647.49,647.61,4954.0,642.1601,642.8535,641.3875,641.5064,4954.0
2021-12-20 15:30:00,647.6,647.89,646.84,647.72,6644.0,641.4964,641.7837,640.7436,641.6153,6644.0
2021-12-20 15:40:00,647.5,647.85,646.61,646.63,7243.0,641.3974,641.7441,640.5158,640.5356,7243.0
2021-12-20 15:50:00,647.03,649.6,647.03,649.33,51229.0,640.9318,643.4776,640.9318,643.2101,51229.0
2021-12-21 09:30:00,648.64,650.0,644.4,645.13,61067.0,642.5266,643.8738,638.3266,639.0497,61067.0
2021-12-21 09:40:00,644.56,646.72,642.0,643.68,22326.0,638.4851,640.6247,635.9492,637.6134,22326.0
2021-12-21 09:50:00,643.37,644.31,641.07,641.77,14907.0,637.3063,638.2375,635.028,635.7214,14907.0
2021-12-21 10:00:00,642.13,642.57,639.78,641.23,15017.0,636.078,636.5139,633.7501,635.1865,15017.0
2021-12-21 10:10:00,641.15,641.34,639.97,641.34,4322.0,635.1072,635.2954,633.9384,635.2954,4322.0
2021-12-21 10:20:00,641.4,641.46,637.51,638.79,9913.0,635.3549,635.4143,631.5015,632.7695,9913.0
2021-12-21 10:30:00,638.65,639.8,637.3,638.53,14274.0,632.6308,633.77,631.2935,632.5119,14274.0
2021-12-21 10:40:00,638.56,639.15,636.83,638.07,6207.0,632.5416,633.1261,630.828,632.0563,6207.0
2021-12-21 10:50:00,637.97,641.37,637.41,641.12,8760.0,631.9572,635.3252,631.4025,635.0775,8760.0
2021-12-21 11:00:00,641.36,641.48,638.38,638.68,12052.0,635.3153,635.4341,632.3633,632.6605,12052.0
2021-12-21 11:10:00,638.87,638.87,637.5,637.6,9458.0,632.8487,632.8487,631.4916,631.5907,9458.0
2021-12-21 11:20:00,637.63,637.63,635.69,636.57,6834.0,631.6204,631.6204,629.6987,630.5704,6834.0
2021-12-21 11:30:00,636.89,638.48,636.89,638.3,16248.0,630.8874,632.4624,630.8874,632.2841,16248.0
2021-12-21 11:40:00,638.25,640.58,638.15,639.51,14438.0,632.2346,634.5426,632.1355,633.4827,14438.0
2021-12-21 11:50:00,639.41,640.12,638.6,639.09,12400.0,633.3836,634.0869,632.5813,633.0667,12400.0
2021-12-21 12:00:00,639.15,640.38,638.82,639.57,9227.0,633.1261,634.3445,632.7992,633.5421,9227.0
2021-12-21 12:10:00,639.42,640.45,639.42,640.16,12889.0,633.3935,634.4138,633.3935,634.1266,12889.0
2021-12-21 12:20:00,640.34,641.07,639.89,640.25,7087.0,634.3049,635.028,633.8591,634.2157,7087.0
2021-12-21 12:30:00,640.23,641.89,640.23,641.7,5523.0,634.1959,635.8403,634.1959,635.6521,5523.0
2021-12-21 12:40:00,641.4,642.31,640.85,641.64,7598.0,635.3549,636.2563,634.8101,635.5926,7598.0
2021-12-21 12:50:00,641.37,643.63,641.37,643.37,4768.0,635.3252,637.5639,635.3252,637.3063,4768.0
2021-12-21 13:00:00,643.16,643.88,643.16,643.85,4094.0,637.0983,637.8115,637.0983,637.7818,4094.0
2021-12-21 13:10:00,643.39,643.69,642.96,643.33,5677.0,637.3261,637.6233,636.9002,637.2667,5677.0
2021-12-21 13:20:00,643.51,644.2,643.03,643.32,8871.0,637.445,638.1285,636.9695,637.2568,8871.0
2021-12-21 13:30:00,643.51,645.18,643.42,644.59,10589.0,637.445,639.0993,637.3558,638.5148,10589.0
2021-12-21 13:40:00,644.39,644.5,643.68,644.24,7542.0,638.3167,638.4257,637.6134,638.1681,7542.0
2021-12-21 13:50:00,644.37,644.44,642.8,642.83,11210.0,638.2969,638.3662,636.7417,636.7714,11210.0
2021-12-21 14:00:00,642.84,643.17,642.43,642.88,18940.0,636.7813,637.1082,636.3752,636.8209,18940.0
2021-12-21 14:10:00,642.88,643.0,641.52,641.52,10184.0,636.8209,636.9398,635.4738,635.4738,10184.0
2021-12-21 14:20:00,641.67,643.02,641.52,642.62,9001.0,635.6223,636.9596,635.4738,636.5634,9001.0
2021-12-21 14:30:00,642.87,645.31,642.66,645.31,13748.0,636.811,639.228,636.603,639.228,13748.0
2021-12-21 14:40:00,645.5,646.82,645.5,646.13,6459.0,639.4162,640.7238,639.4162,640.0403,6459.0
2021-12-21 14:50:00,646.18,646.4,645.77,646.31,7175.0,640.0898,640.3078,639.6837,640.2186,7175.0
2021-12-21 15:00:00,646.43,646.98,645.69,646.34,6006.0,640.3375,640.8823,639.6044,640.2483,6006.0
2021-12-21 15:10:00,646.55,646.72,645.03,645.39,7719.0,640.4563,640.6247,638.9507,639.3073,7719.0
2021-12-21 15:20:00,645.21,645.48,644.93,645.34,5259.0,639.129,639.3964,638.8516,639.2577,5259.0
2021-12-21 15:30:00,645.27,645.75,644.91,645.12,9031.0,639.1884,639.6639,638.8318,639.0398,9031.0
2021-12-21 15:40:00,645.13,645.13,642.58,643.01,20516.0,639.0497,639.0497,636.5238,636.9497,20516.0
2021-12-21 15:50:00,643.04,645.84,642.93,645.38,56009.0,636.9794,639.753,636.8705,639.2974,56009.0
2021-12-22 09:30:00,648.72,653.25,646.51,652.71,40163.0,642.6059,647.0932,640.4167,646.5583,40163.0
2021-12-22 09:40:00,652.93,653.47,649.75,650.28,8374.0,646.7762,647.3111,643.6262,644.1512,8374.0
2021-12-22 09:50:00,649.32,650.79,647.2,647.76,8034.0,643.2002,644.6564,641.1002,641.6549,8034.0
2021-12-22 10:00:00,648.51,649.27,645.41,646.69,8959.0,642.3979,643.1507,639.3271,640.595,8959.0
2021-12-22 10:10:00,646.75,647.55,646.4,647.13,3679.0,640.6545,641.4469,640.3078,641.0309,3679.0
2021-12-22 10:20:00,648.42,648.55,647.23,647.51,6364.0,642.3087,642.4375,641.1299,641.4073,6364.0
2021-12-22 10:30:00,647.73,649.51,647.37,649.3,4197.0,641.6252,643.3884,641.2686,643.1804,4197.0
2021-12-22 10:40:00,648.86,649.6,648.59,649.6,7480.0,642.7446,643.4776,642.4771,643.4776,7480.0
2021-12-22 10:50:00,649.55,651.79,649.55,649.99,6907.0,643.4281,645.647,643.4281,643.8639,6907.0
2021-12-22 11:00:00,649.76,650.04,649.27,649.99,6373.0,643.6361,643.9135,643.1507,643.8639,6373.0
2021-12-22 11:10:00,650.06,651.49,649.19,651.4,17126.0,643.9333,645.3498,643.0715,645.2606,17126.0
2021-12-22 11:20:00,651.4,651.41,649.83,650.38,10924.0,645.2606,645.2705,643.7054,644.2502,10924.0
2021-12-22 11:30:00,650.45,650.45,649.7,649.93,6667.0,644.3196,644.3196,643.5767,643.8045,6667.0
2021-12-22 11:40:00,649.93,650.85,649.72,649.98,4437.0,643.8045,644.7158,643.5965,643.854,4437.0
2021-12-22 11:50:00,649.99,650.18,649.13,649.89,8634.0,643.8639,644.0521,643.012,643.7649,8634.0
2021-12-22 12:00:00,649.87,649.91,649.5,649.7,2642.0,643.7451,643.7847,643.3785,643.5767,2642.0
2021-12-22 12:10:00,649.72,649.98,649.07,649.36,4949.0,643.5965,643.854,642.9526,643.2399,4949.0
2021-12-22 12:20:00,649.26,649.85,648.98,649.43,6088.0,643.1408,643.7252,642.8634,643.3092,6088.0
2021-12-22 12:30:00,649.64,649.65,648.06,648.19,6174.0,643.5172,643.5271,641.9521,642.0809,6174.0
2021-12-22 12:40:00,648.28,648.99,647.9,647.96,13719.0,642.17,642.8733,641.7936,641.8531,13719.0
2021-12-22 12:50:00,647.84,647.84,646.96,647.04,8676.0,641.7342,641.7342,640.8625,640.9417,8676.0
2021-12-22 13:00:00,647.12,647.53,646.95,647.07,5565.0,641.021,641.4271,640.8526,640.9714,5565.0
2021-12-22 13:10:00,647.04,647.6,647.03,647.6,3109.0,640.9417,641.4964,640.9318,641.4964,3109.0
2021-12-22 13:20:00,647.31,647.31,646.53,646.7,3916.0,641.2092,641.2092,640.4365,640.6049,3916.0
2021-12-22 13:30:00,646.9,647.76,646.9,647.55,4953.0,640.803,641.6549,640.803,641.4469,4953.0
2021-12-22 13:40:00,647.43,647.43,646.67,646.76,6269.0,641.328,641.328,640.5752,640.6644,6269.0
2021-12-22 13:50:00,646.89,646.92,646.48,646.58,2050.0,640.7931,640.8229,640.387,640.4861,2050.0
2021-12-22 14:00:00,646.66,647.86,646.22,646.92,10093.0,640.5653,641.754,640.1295,640.8229,10093.0
2021-12-22 14:10:00,646.88,646.88,646.27,646.34,4751.0,640.7832,640.7832,640.179,640.2483,4751.0
2021-12-22 14:20:00,646.44,646.89,646.11,646.22,3396.0,640.3474,640.7931,640.0205,640.1295,3396.0
2021-12-22 14:30:00,646.34,647.42,645.88,647.27,6508.0,640.2483,641.3181,639.7927,641.1696,6508.0
2021-12-22 14:40:00,647.38,648.16,647.14,647.66,3741.0,641.2785,642.0512,641.0408,641.5559,3741.0
2021-12-22 14:50:00,647.73,648.1,647.26,648.09,4998.0,641.6252,641.9917,641.1597,641.9818,4998.0
2021-12-22 15:00:00,648.4,649.46,648.4,649.46,3306.0,642.2889,643.3389,642.2889,643.3389,3306.0
2021-12-22 15:10:00,649.15,649.59,648.9,649.0,4289.0,643.0318,643.4677,642.7842,642.8833,4289.0
2021-12-22 15:20:00,649.02,649.07,648.74,649.0,3489.0,642.9031,642.9526,642.6257,642.8833,3489.0
2021-12-22 15:30:00,648.8,649.55,648.19,649.55,7075.0,642.6851,643.4281,642.0809,643.4281,7075.0
2021-12-22 15:40:00,649.34,649.81,648.99,649.73,7766.0,643.22,643.6856,642.8733,643.6064,7766.0
2021-12-22 15:50:00,649.92,652.54,649.85,651.36,49771.0,643.7946,646.3899,643.7252,645.221,49771.0
2021-12-23 09:30:00,653.26,655.0,649.04,651.0,28338.0,647.1031,648.8267,642.9229,644.8644,28338.0
2021-12-23 09:40:00,650.75,653.0,649.48,653.0,9548.0,644.6168,646.8456,643.3587,646.8456,9548.0
2021-12-23 09:50:00,652.75,656.23,652.59,655.03,20870.0,646.5979,650.0451,646.4394,648.8564,20870.0
2021-12-23 10:00:00,655.28,655.99,652.88,652.88,5787.0,649.1041,649.8074,646.7267,646.7267,5787.0
2021-12-23 10:10:00,653.43,653.43,651.17,651.47,6988.0,647.2715,647.2715,645.0328,645.33,6988.0
2021-12-23 10:20:00,651.68,653.12,651.65,652.15,4015.0,645.538,646.9644,645.5083,646.0036,4015.0
2021-12-23 10:30:00,652.51,652.74,651.61,652.6,7644.0,646.3602,646.588,645.4687,646.4493,7644.0
2021-12-23 10:40:00,652.6,654.95,652.02,654.46,10556.0,646.4493,648.7772,645.8748,648.2918,10556.0
2021-12-23 10:50:00,654.56,655.4,654.42,654.57,6563.0,648.3908,649.2229,648.2522,648.4008,6563.0
2021-12-23 11:00:00,654.19,655.37,653.49,654.88,5068.0,648.0243,649.1932,647.3309,648.7078,5068.0
2021-12-23 11:10:00,655.02,655.3,653.47,653.87,6675.0,648.8465,649.1239,647.3111,647.7074,6675.0
2021-12-23 11:20:00,653.75,653.75,652.76,652.76,5177.0,647.5885,647.5885,646.6078,646.6078,5177.0
2021-12-23 11:30:00,652.63,652.92,652.39,652.67,4979.0,646.479,646.7663,646.2413,646.5187,4979.0
2021-12-23 11:40:00,652.44,653.11,652.25,652.98,6546.0,646.2908,646.9545,646.1026,646.8257,6546.0
2021-12-23 11:50:00,653.13,653.82,652.89,652.89,6517.0,646.9743,647.6578,646.7366,646.7366,6517.0
2021-12-23 12:00:00,652.91,652.91,651.32,651.32,2596.0,646.7564,646.7564,645.1814,645.1814,2596.0
2021-12-23 12:10:00,651.19,651.64,650.97,651.06,3647.0,645.0526,645.4984,644.8347,644.9238,3647.0
2021-12-23 12:20:00,651.13,651.47,650.58,650.71,5088.0,644.9932,645.33,644.4484,644.5771,5088.0
2021-12-23 12:30:00,650.54,651.41,650.08,651.41,3000.0,644.4087,645.2705,643.9531,645.2705,3000.0
2021-12-23 12:40:00,651.48,651.53,650.93,651.52,2077.0,645.3399,645.3894,644.7951,645.3795,2077.0
2021-12-23 12:50:00,651.69,652.41,651.66,652.34,3000.0,645.5479,646.2611,645.5182,646.1918,3000.0
2021-12-23 13:00:00,652.41,652.67,651.86,651.94,5675.0,646.2611,646.5187,645.7163,645.7955,5675.0
2021-12-23 13:10:00,652.0,652.35,651.11,651.26,5344.0,645.855,646.2017,644.9734,645.122,5344.0
2021-12-23 13:20:00,651.25,651.25,650.79,651.23,2516.0,645.112,645.112,644.6564,645.0922,2516.0
2021-12-23 13:30:00,651.08,651.36,650.62,650.75,6518.0,644.9436,645.221,644.488,644.6168,6518.0
2021-12-23 13:40:00,650.81,651.37,650.31,650.49,5001.0,644.6762,645.2309,644.1809,644.3592,5001.0
2021-12-23 13:50:00,650.44,650.75,649.82,650.31,4468.0,644.3097,644.6168,643.6955,644.1809,4468.0
2021-12-23 14:00:00,650.21,651.21,650.17,650.81,5488.0,644.0818,645.0724,644.0422,644.6762,5488.0
2021-12-23 14:10:00,650.85,651.15,650.18,651.0,7003.0,644.7158,645.013,644.0521,644.8644,7003.0
2021-12-23 14:20:00,650.93,651.31,650.75,651.04,3857.0,644.7951,645.1715,644.6168,644.904,3857.0
2021-12-23 14:30:00,651.06,652.44,651.05,652.44,6776.0,644.9238,646.2908,644.9139,646.2908,6776.0
2021-12-23 14:40:00,652.74,652.8,652.07,652.32,4616.0,646.588,646.6474,645.9243,646.172,4616.0
2021-12-23 14:50:00,652.5,653.71,652.23,653.71,3601.0,646.3503,647.5489,646.0828,647.5489,3601.0
2021-12-23 15:00:00,653.65,653.65,652.64,652.83,4130.0,647.4894,647.4894,646.4889,646.6772,4130.0
2021-12-23 15:10:00,652.98,654.03,652.98,653.83,3625.0,646.8257,647.8658,646.8257,647.6677,3625.0
2021-12-23 15:20:00,653.6,653.6,652.75,652.75,6348.0,647.4399,647.4399,646.5979,646.5979,6348.0
2021-12-23 15:30:00,652.75,653.08,652.24,652.89,7470.0,646.5979,646.9248,646.0927,646.7366,7470.0
2021-12-23 15:40:00,653.12,653.94,653.01,653.34,10187.0,646.9644,647.7767,646.8555,647.1823,10187.0
2021-12-23 15:50:00,653.34,653.63,650.49,650.55,42230.0,647.1823,647.4696,644.3592,644.4186,42230.0
2021-12-27 09:30:00,656.91,659.34,655.09,656.41,16948.0,650.7187,653.1258,648.9159,650.2234,16948.0
2021-12-27 09:40:00,655.71,656.39,652.82,654.01,6902.0,649.53,650.2036,646.6672,647.846,6902.0
2021-12-27 09:50:00,653.79,657.11,653.68,655.76,3957.0,647.6281,650.9168,647.5191,649.5795,3957.0
2021-12-27 10:00:00,656.71,659.57,656.6,658.86,2830.0,650.5206,653.3536,650.4116,652.6503,2830.0
2021-12-27 10:10:00,658.73,659.11,656.33,656.33,5976.0,652.5215,652.898,650.1442,650.1442,5976.0
2021-12-27 10:20:00,656.68,657.3,656.18,657.11,3977.0,650.4909,651.105,649.9956,650.9168,3977.0
2021-12-27 10:30:00,657.21,657.86,656.64,656.64,3713.0,651.0159,651.6597,650.4512,650.4512,3713.0
2021-12-27 10:40:00,656.18,657.65,656.17,656.93,2507.0,649.9956,651.4517,649.9857,650.7385,2507.0
2021-12-27 10:50:00,656.99,657.08,655.99,657.08,3088.0,650.7979,650.8871,649.8074,650.8871,3088.0
2021-12-27 11:00:00,657.23,658.59,657.12,658.48,4988.0,651.0357,652.3829,650.9267,652.2739,4988.0
2021-12-27 11:10:00,658.59,658.99,657.34,657.34,3983.0,652.3829,652.7791,651.1446,651.1446,3983.0
2021-12-27 11:20:00,657.54,657.99,656.99,657.78,1405.0,651.3428,651.7885,650.7979,651.5805,1405.0
2021-12-27 11:30:00,658.14,658.34,657.28,657.76,3527.0,651.9371,652.1352,651.0852,651.5607,3527.0
2021-12-27 11:40:00,657.8,658.8,657.75,658.57,2047.0,651.6003,652.5909,651.5508,652.3631,2047.0
2021-12-27 11:50:00,658.78,659.5,658.71,659.11,2223.0,652.5711,653.2843,652.5017,652.898,2223.0
2021-12-27 12:00:00,659.14,659.47,658.94,659.12,1201.0,652.9277,653.2546,652.7296,652.9079,1201.0
2021-12-27 12:10:00,659.22,660.16,658.8,659.67,3890.0,653.0069,653.9381,652.5909,653.4527,3890.0
2021-12-27 12:20:00,659.62,659.62,659.26,659.32,877.0,653.4032,653.4032,653.0466,653.106,877.0
2021-12-27 12:30:00,659.47,659.86,659.21,659.86,2144.0,653.2546,653.6409,652.997,653.6409,2144.0
2021-12-27 12:40:00,659.79,660.26,659.79,660.25,3325.0,653.5716,654.0371,653.5716,654.0272,3325.0
2021-12-27 12:50:00,660.4,660.95,660.12,660.16,2683.0,654.1758,654.7206,653.8984,653.9381,2683.0
2021-12-27 13:00:00,659.53,659.87,658.9,659.05,3690.0,653.314,653.6508,652.6899,652.8385,3690.0
2021-12-27 13:10:00,658.94,659.53,658.57,659.38,5320.0,652.7296,653.314,652.3631,653.1654,5320.0
2021-12-27 13:20:00,659.77,660.0,659.52,659.54,4568.0,653.5517,653.7796,653.3041,653.3239,4568.0
2021-12-27 13:30:00,659.54,660.0,659.5,659.52,1855.0,653.3239,653.7796,653.2843,653.3041,1855.0
2021-12-27 13:40:00,659.55,659.55,658.98,659.46,1999.0,653.3338,653.3338,652.7692,653.2447,1999.0
2021-12-27 13:50:00,659.21,659.6,659.02,659.6,3158.0,652.997,653.3833,652.8088,653.3833,3158.0
2021-12-27 14:00:00,659.31,659.8,659.31,659.76,1673.0,653.0961,653.5815,653.0961,653.5418,1673.0
2021-12-27 14:10:00,659.78,660.0,659.71,660.0,7260.0,653.5617,653.7796,653.4923,653.7796,7260.0
2021-12-27 14:20:00,659.85,660.0,659.41,659.41,2949.0,653.631,653.7796,653.1951,653.1951,2949.0
2021-12-27 14:30:00,659.37,659.88,659.35,659.36,2659.0,653.1555,653.6607,653.1357,653.1456,2659.0
2021-12-27 14:40:00,659.36,659.84,658.96,659.27,4482.0,653.1456,653.6211,652.7494,653.0565,4482.0
2021-12-27 14:50:00,659.21,659.8,659.2,659.67,1570.0,652.997,653.5815,652.9871,653.4527,1570.0
2021-12-27 15:00:00,659.83,659.97,659.21,659.28,3003.0,653.6112,653.7499,652.997,653.0664,3003.0
2021-12-27 15:10:00,659.13,659.55,658.86,659.55,4446.0,652.9178,653.3338,652.6503,653.3338,4446.0
2021-12-27 15:20:00,659.6,660.23,659.52,659.8,5149.0,653.3833,654.0074,653.3041,653.5815,5149.0
2021-12-27 15:30:00,659.72,661.01,659.72,661.01,4875.0,653.5022,654.7801,653.5022,654.7801,4875.0
2021-12-27 15:40:00,661.09,661.87,661.02,661.87,7417.0,654.8593,655.632,654.79,655.632,7417.0
2021-12-27 15:50:00,661.76,662.75,661.6,662.34,35901.0,655.523,656.5037,655.3645,656.0975,35901.0
2021-12-28 09:30:00,665.5,666.66,660.76,661.25,26470.0,659.2277,660.3768,654.5324,655.0178,26470.0
2021-12-28 09:40:00,661.26,662.15,658.52,662.15,7896.0,655.0277,655.9093,652.3135,655.9093,7896.0
2021-12-28 09:50:00,662.3,663.49,661.4,662.67,12356.0,656.0579,657.2367,655.1664,656.4244,12356.0
2021-12-28 10:00:00,662.67,662.67,658.88,659.63,9813.0,656.4244,656.4244,652.6701,653.4131,9813.0
2021-12-28 10:10:00,658.98,659.83,658.01,658.5,10858.0,652.7692,653.6112,651.8083,652.2937,10858.0
2021-12-28 10:20:00,658.5,658.51,656.57,657.5,6271.0,652.2937,652.3036,650.3819,651.3031,6271.0
2021-12-28 10:30:00,657.49,659.4,657.48,659.12,5008.0,651.2932,653.1852,651.2833,652.9079,5008.0
2021-12-28 10:40:00,658.87,659.22,658.17,658.83,3482.0,652.6602,653.0069,651.9668,652.6206,3482.0
2021-12-28 10:50:00,658.31,659.59,658.3,659.59,2300.0,652.1055,653.3734,652.0956,653.3734,2300.0
2021-12-28 11:00:00,659.74,660.73,659.46,660.31,3927.0,653.522,654.5027,653.2447,654.0867,3927.0
2021-12-28 11:10:00,660.12,660.39,659.4,660.26,4896.0,653.8984,654.1659,653.1852,654.0371,4896.0
2021-12-28 11:20:00,660.17,660.62,659.23,659.55,3205.0,653.948,654.3937,653.0168,653.3338,3205.0
2021-12-28 11:30:00,659.46,659.47,658.01,658.34,4093.0,653.2447,653.2546,651.8083,652.1352,4093.0
2021-12-28 11:40:00,658.34,658.34,656.53,657.05,6749.0,652.1352,652.1352,650.3423,650.8574,6749.0
2021-12-28 11:50:00,656.74,657.26,656.16,656.27,4100.0,650.5503,651.0654,649.9758,650.0847,4100.0
2021-12-28 12:00:00,656.08,656.74,656.04,656.04,4974.0,649.8965,650.5503,649.8569,649.8569,4974.0
2021-12-28 12:10:00,656.2,656.82,656.2,656.48,9262.0,650.0154,650.6295,650.0154,650.2928,9262.0
2021-12-28 12:20:00,656.51,657.55,656.17,656.54,13189.0,650.3225,651.3527,649.9857,650.3522,13189.0
2021-12-28 12:30:00,656.8,656.82,655.08,655.58,2700.0,650.6097,650.6295,648.9059,649.4012,2700.0
2021-12-28 12:40:00,655.88,656.09,655.59,655.6,3195.0,649.6984,649.9064,649.4111,649.421,3195.0
2021-12-28 12:50:00,655.34,656.11,655.33,656.11,3206.0,649.1635,649.9262,649.1536,649.9262,3206.0
2021-12-28 13:00:00,655.92,656.28,655.63,655.64,4203.0,649.738,650.0946,649.4508,649.4607,4203.0
2021-12-28 13:10:00,656.11,656.38,655.86,655.91,2462.0,649.9262,650.1937,649.6786,649.7281,2462.0
2021-12-28 13:20:00,655.99,655.99,654.55,654.86,4800.0,649.8074,649.8074,648.3809,648.688,4800.0
2021-12-28 13:30:00,654.89,655.42,654.89,655.3,4395.0,648.7177,649.2427,648.7177,649.1239,4395.0
2021-12-28 13:40:00,655.3,655.43,654.65,654.82,5267.0,649.1239,649.2527,648.48,648.6484,5267.0
2021-12-28 13:50:00,654.96,655.17,654.33,655.15,3581.0,648.7871,648.9951,648.163,648.9753,3581.0
2021-12-28 14:00:00,655.11,655.11,653.81,654.28,3375.0,648.9357,648.9357,647.6479,648.1135,3375.0
2021-12-28 14:10:00,654.33,654.88,653.97,654.52,3456.0,648.163,648.7078,647.8064,648.3512,3456.0
2021-12-28 14:20:00,654.75,655.38,654.42,654.71,3939.0,648.5791,649.2031,648.2522,648.5394,3939.0
2021-12-28 14:30:00,654.42,654.47,653.83,654.25,3201.0,648.2522,648.3017,647.6677,648.0838,3201.0
2021-12-28 14:40:00,654.32,654.7,653.91,654.46,2452.0,648.1531,648.5295,647.747,648.2918,2452.0
2021-12-28 14:50:00,654.31,654.54,653.88,654.2,3359.0,648.1432,648.371,647.7173,648.0342,3359.0
2021-12-28 15:00:00,654.34,654.72,654.17,654.32,3485.0,648.1729,648.5493,648.0045,648.1531,3485.0
2021-12-28 15:10:00,654.41,654.86,653.96,654.39,7842.0,648.2423,648.688,647.7965,648.2225,7842.0
2021-12-28 15:20:00,654.4,654.66,654.04,654.04,4231.0,648.2324,648.4899,647.8758,647.8758,4231.0
2021-12-28 15:30:00,654.08,654.77,653.23,654.61,9854.0,647.9154,648.5989,647.0734,648.4404,9854.0
2021-12-28 15:40:00,654.76,656.26,654.76,655.55,13149.0,648.589,650.0748,648.589,649.3715,13149.0
2021-12-28 15:50:00,655.09,655.7,654.54,655.59,44323.0,648.9159,649.5201,648.371,649.4111,44323.0
2021-12-29 09:30:00,660.13,660.14,654.21,656.76,17103.0,653.9084,653.9183,648.0441,650.5701,17103.0
2021-12-29 09:40:00,658.08,659.06,655.85,659.06,6260.0,651.8777,652.8484,649.6687,652.8484,6260.0
2021-12-29 09:50:00,659.13,659.14,656.78,656.92,3873.0,652.9178,652.9277,650.5899,650.7286,3873.0
2021-12-29 10:00:00,657.66,659.76,656.88,658.75,3349.0,651.4616,653.5418,650.689,652.5414,3349.0
2021-12-29 10:10:00,658.39,658.4,654.97,657.25,5896.0,652.1848,652.1947,648.797,651.0555,5896.0
2021-12-29 10:20:00,657.05,657.95,656.63,657.95,3739.0,650.8574,651.7489,650.4413,651.7489,3739.0
2021-12-29 10:30:00,658.23,661.23,658.01,659.81,6728.0,652.0263,654.998,651.8083,653.5914,6728.0
2021-12-29 10:40:00,659.27,661.36,659.27,660.92,9819.0,653.0565,655.1268,653.0565,654.6909,9819.0
2021-12-29 10:50:00,660.42,660.46,658.84,659.58,2171.0,654.1956,654.2352,652.6305,653.3635,2171.0
2021-12-29 11:00:00,659.62,660.18,659.27,659.86,3624.0,653.4032,653.9579,653.0565,653.6409,3624.0
2021-12-29 11:10:00,659.47,659.47,658.3,658.82,2702.0,653.2546,653.2546,652.0956,652.6107,2702.0
2021-12-29 11:20:00,659.21,659.72,658.82,659.27,2869.0,652.997,653.5022,652.6107,653.0565,2869.0
2021-12-29 11:30:00,659.65,660.34,659.36,660.28,1323.0,653.4329,654.1164,653.1456,654.0569,1323.0
2021-12-29 11:40:00,660.24,661.24,660.09,661.24,2555.0,654.0173,655.0079,653.8687,655.0079,2555.0
2021-12-29 11:50:00,661.03,661.77,660.66,660.84,4255.0,654.7999,655.5329,654.4334,654.6117,4255.0
2021-12-29 12:00:00,660.66,660.91,659.33,659.86,7848.0,654.4334,654.681,653.1159,653.6409,7848.0
2021-12-29 12:10:00,660.13,660.7,660.0,660.44,4051.0,653.9084,654.473,653.7796,654.2154,4051.0
2021-12-29 12:20:00,660.38,661.29,660.3,660.96,5164.0,654.156,655.0574,654.0768,654.7305,5164.0
2021-12-29 12:30:00,660.39,660.64,659.15,659.72,3169.0,654.1659,654.4135,652.9376,653.5022,3169.0
2021-12-29 12:40:00,659.98,660.04,659.37,659.37,1324.0,653.7598,653.8192,653.1555,653.1555,1324.0
2021-12-29 12:50:00,659.33,659.79,659.16,659.41,2315.0,653.1159,653.5716,652.9475,653.1951,2315.0
2021-12-29 13:00:00,659.39,659.78,659.15,659.58,2795.0,653.1753,653.5617,652.9376,653.3635,2795.0
2021-12-29 13:10:00,659.49,659.75,659.21,659.21,1921.0,653.2744,653.5319,652.997,652.997,1921.0
2021-12-29 13:20:00,659.36,660.47,659.14,660.19,4551.0,653.1456,654.2451,652.9277,653.9678,4551.0
2021-12-29 13:30:00,660.35,660.7,659.61,659.87,5670.0,654.1263,654.473,653.3933,653.6508,5670.0
2021-12-29 13:40:00,659.87,660.29,659.84,660.17,2655.0,653.6508,654.0668,653.6211,653.948,2655.0
2021-12-29 13:50:00,660.48,660.48,659.61,659.63,2389.0,654.2551,654.2551,653.3933,653.4131,2389.0
2021-12-29 14:00:00,659.8,660.93,659.8,660.93,2545.0,653.5815,654.7008,653.5815,654.7008,2545.0
2021-12-29 14:10:00,660.84,661.42,660.56,661.03,3316.0,654.6117,655.1862,654.3343,654.7999,3316.0
2021-12-29 14:20:00,661.1,662.44,661.1,661.94,4987.0,654.8692,656.1966,654.8692,655.7013,4987.0
2021-12-29 14:30:00,662.25,662.33,661.9,662.33,3229.0,656.0084,656.0876,655.6617,656.0876,3229.0
2021-12-29 14:40:00,662.01,662.02,661.45,661.89,2927.0,655.7706,655.7805,655.2159,655.6518,2927.0
2021-12-29 14:50:00,662.11,662.92,662.11,662.92,2513.0,655.8697,656.6721,655.8697,656.6721,2513.0
2021-12-29 15:00:00,662.84,663.86,662.69,663.68,5822.0,656.5928,657.6032,656.4442,657.4249,5822.0
2021-12-29 15:10:00,663.44,664.33,663.44,664.02,4180.0,657.1872,658.0688,657.1872,657.7617,4180.0
2021-12-29 15:20:00,664.05,664.68,663.39,664.68,3468.0,657.7914,658.4155,657.1376,658.4155,3468.0
2021-12-29 15:30:00,664.04,664.74,664.04,664.44,3264.0,657.7815,658.4749,657.7815,658.1777,3264.0
2021-12-29 15:40:00,664.76,665.07,664.58,665.04,7328.0,658.4947,658.8018,658.3164,658.7721,7328.0
2021-12-29 15:50:00,665.15,665.17,662.69,662.73,39164.0,658.881,658.9009,656.4442,656.4838,39164.0
2021-12-30 09:30:00,664.69,668.84,664.17,665.58,20424.0,658.4254,662.5363,657.9103,659.307,20424.0
2021-12-30 09:40:00,665.4,665.91,662.79,665.91,4290.0,659.1287,659.6339,656.5433,659.6339,4290.0
2021-12-30 09:50:00,665.41,665.41,662.95,664.52,4468.0,659.1386,659.1386,656.7018,658.257,4468.0
2021-12-30 10:00:00,663.59,663.98,662.88,663.71,3560.0,657.3357,657.7221,656.6324,657.4546,3560.0
2021-12-30 10:10:00,663.89,663.89,662.81,663.23,4946.0,657.6329,657.6329,656.5631,656.9791,4946.0
2021-12-30 10:20:00,663.34,664.92,662.38,664.11,2408.0,657.0881,658.6532,656.1371,657.8508,2408.0
2021-12-30 10:30:00,663.88,664.33,663.61,664.33,2182.0,657.623,658.0688,657.3556,658.0688,2182.0
2021-12-30 10:40:00,664.67,665.34,663.7,664.97,4381.0,658.4056,659.0692,657.4447,658.7027,4381.0
2021-12-30 10:50:00,664.18,664.32,663.24,663.57,2472.0,657.9202,658.0589,656.989,657.3159,2472.0
2021-12-30 11:00:00,663.81,664.19,663.61,663.61,1576.0,657.5537,657.9301,657.3556,657.3556,1576.0
2021-12-30 11:10:00,663.04,664.23,663.04,664.01,1659.0,656.7909,657.9697,656.7909,657.7518,1659.0
2021-12-30 11:20:00,664.2,664.66,664.05,664.59,1992.0,657.94,658.3957,657.7914,658.3263,1992.0
2021-12-30 11:30:00,664.29,665.61,664.29,665.61,3043.0,658.0291,659.3367,658.0291,659.3367,3043.0
2021-12-30 11:40:00,665.74,665.96,664.57,664.57,1674.0,659.4655,659.6834,658.3065,658.3065,1674.0
2021-12-30 11:50:00,664.84,665.15,664.59,664.6,2473.0,658.574,658.881,658.3263,658.3362,2473.0
2021-12-30 12:00:00,664.58,664.58,663.91,664.14,3493.0,658.3164,658.3164,657.6527,657.8806,3493.0
2021-12-30 12:10:00,664.08,664.08,662.95,663.03,3520.0,657.8211,657.8211,656.7018,656.781,3520.0
2021-12-30 12:20:00,663.34,664.36,663.06,664.17,3042.0,657.0881,658.0985,656.8107,657.9103,3042.0
2021-12-30 12:30:00,664.12,664.73,663.99,664.72,2097.0,657.8607,658.465,657.732,658.4551,2097.0
2021-12-30 12:40:00,664.92,665.12,664.03,664.16,2323.0,658.6532,658.8513,657.7716,657.9004,2323.0
2021-12-30 12:50:00,664.04,664.71,663.98,664.23,2373.0,657.7815,658.4452,657.7221,657.9697,2373.0
2021-12-30 13:00:00,664.23,664.23,663.85,664.03,1939.0,657.9697,657.9697,657.5933,657.7716,1939.0
2021-12-30 13:10:00,663.95,664.69,663.93,664.08,4368.0,657.6924,658.4254,657.6725,657.8211,4368.0
2021-12-30 13:20:00,664.26,664.57,664.07,664.07,2961.0,657.9994,658.3065,657.8112,657.8112,2961.0
2021-12-30 13:30:00,664.0,664.38,664.0,664.13,1542.0,657.7419,658.1183,657.7419,657.8707,1542.0
2021-12-30 13:40:00,664.12,664.96,664.11,664.74,2121.0,657.8607,658.6928,657.8508,658.4749,2121.0
2021-12-30 13:50:00,664.94,665.79,664.94,665.79,2389.0,658.673,659.515,658.673,659.515,2389.0
2021-12-30 14:00:00,665.15,665.87,664.74,665.38,3461.0,658.881,659.5943,658.4749,659.1089,3461.0
2021-12-30 14:10:00,665.4,666.02,665.16,666.0,5481.0,659.1287,659.7428,658.8909,659.723,5481.0
2021-12-30 14:20:00,666.18,666.51,665.56,666.51,4509.0,659.9013,660.2282,659.2872,660.2282,4509.0
2021-12-30 14:30:00,666.53,667.27,666.35,667.17,3919.0,660.248,660.9811,660.0697,660.882,3919.0
2021-12-30 14:40:00,667.28,668.2,667.16,667.78,7394.0,660.991,661.9023,660.8721,661.4863,7394.0
2021-12-30 14:50:00,667.73,668.84,667.49,668.63,6021.0,661.4367,662.5363,661.199,662.3282,6021.0
2021-12-30 15:00:00,668.94,668.94,666.74,666.8,4738.0,662.6353,662.6353,660.4561,660.5155,4738.0
2021-12-30 15:10:00,666.9,668.25,666.86,668.25,6469.0,660.6145,661.9518,660.5749,661.9518,6469.0
2021-12-30 15:20:00,667.93,668.02,666.81,666.81,6883.0,661.6348,661.724,660.5254,660.5254,6883.0
2021-12-30 15:30:00,666.91,667.85,666.9,666.96,9173.0,660.6245,661.5556,660.6145,660.674,9173.0
2021-12-30 15:40:00,667.19,667.19,666.25,666.67,11198.0,660.9018,660.9018,659.9707,660.3867,11198.0
2021-12-30 15:50:00,666.5,666.5,664.62,665.88,29606.0,660.2183,660.2183,658.356,659.6042,29606.0
2021-12-31 09:30:00,665.0,667.11,663.33,664.85,14757.0,658.7325,660.8226,657.0782,658.5839,14757.0
2021-12-31 09:40:00,665.82,667.83,665.1,667.83,5407.0,659.5447,661.5358,658.8315,661.5358,5407.0
2021-12-31 09:50:00,667.9,668.14,666.79,667.37,3668.0,661.6051,661.8429,660.5056,661.0801,3668.0
2021-12-31 10:00:00,666.43,668.07,666.32,667.97,4463.0,660.149,661.7735,660.04,661.6745,4463.0
2021-12-31 10:10:00,667.56,668.41,667.3,667.31,4750.0,661.2683,662.1103,661.0108,661.0207,4750.0
2021-12-31 10:20:00,667.18,668.45,667.18,668.0,3318.0,660.8919,662.1499,660.8919,661.7042,3318.0
2021-12-31 10:30:00,668.0,668.15,666.58,667.23,3989.0,661.7042,661.8528,660.2976,660.9414,3989.0
2021-12-31 10:40:00,667.55,667.66,667.06,667.53,2256.0,661.2584,661.3674,660.773,661.2386,2256.0
2021-12-31 10:50:00,668.03,668.1,667.62,667.79,3825.0,661.7339,661.8032,661.3278,661.4962,3825.0
2021-12-31 11:00:00,667.81,668.3,667.65,667.72,3516.0,661.516,662.0014,661.3575,661.4268,3516.0
2021-12-31 11:10:00,667.63,667.67,666.63,667.17,3515.0,661.3377,661.3773,660.3471,660.882,3515.0
2021-12-31 11:20:00,667.13,667.73,667.13,667.37,1855.0,660.8424,661.4367,660.8424,661.0801,1855.0
2021-12-31 11:30:00,667.5,667.89,667.5,667.71,1419.0,661.2089,661.5952,661.2089,661.4169,1419.0
2021-12-31 11:40:00,667.71,669.49,667.7,669.14,4214.0,661.4169,663.1801,661.407,662.8334,4214.0
2021-12-31 11:50:00,669.42,669.49,668.34,668.73,1515.0,663.1108,663.1801,662.041,662.4273,1515.0
2021-12-31 12:00:00,668.67,670.67,668.53,670.08,3923.0,662.3679,664.349,662.2292,663.7646,3923.0
2021-12-31 12:10:00,670.18,670.18,669.38,669.62,5661.0,663.8636,663.8636,663.0712,663.3089,5661.0
2021-12-31 12:20:00,670.08,670.11,669.44,669.48,5727.0,663.7646,663.7943,663.1306,663.1702,5727.0
2021-12-31 12:30:00,669.25,670.3,669.25,670.3,3400.0,662.9424,663.9825,662.9424,663.9825,3400.0
2021-12-31 12:40:00,670.31,670.62,670.01,670.01,4516.0,663.9924,664.2995,663.6952,663.6952,4516.0
2021-12-31 12:50:00,670.33,670.33,669.39,670.12,2546.0,664.0122,664.0122,663.0811,663.8042,2546.0
2021-12-31 13:00:00,670.3,671.66,670.29,671.26,4111.0,663.9825,665.3297,663.9726,664.9335,4111.0
2021-12-31 13:10:00,671.07,671.25,670.85,670.85,1379.0,664.7452,664.9235,664.5273,664.5273,1379.0
2021-12-31 13:20:00,670.94,671.45,670.85,671.09,1890.0,664.6165,665.1217,664.5273,664.7651,1890.0
2021-12-31 13:30:00,670.99,671.61,670.78,670.78,3666.0,664.666,665.2802,664.458,664.458,3666.0
2021-12-31 13:40:00,670.39,671.24,670.25,671.24,3604.0,664.0717,664.9136,663.933,664.9136,3604.0
2021-12-31 13:50:00,671.14,671.64,670.61,670.81,4729.0,664.8146,665.3099,664.2896,664.4877,4729.0
2021-12-31 14:00:00,670.61,672.19,670.61,671.9,4992.0,664.2896,665.8547,664.2896,665.5674,4992.0
2021-12-31 14:10:00,672.07,672.32,670.33,670.33,2832.0,665.7358,665.9835,664.0122,664.0122,2832.0
2021-12-31 14:20:00,670.32,670.97,669.86,670.81,5017.0,664.0023,664.6462,663.5466,664.4877,5017.0
2021-12-31 14:30:00,670.99,671.55,670.97,671.54,3478.0,664.666,665.2207,664.6462,665.2108,3478.0
2021-12-31 14:40:00,671.54,672.34,671.54,671.82,5660.0,665.2108,666.0033,665.2108,665.4882,5660.0
2021-12-31 14:50:00,671.69,672.22,671.1,671.1,4553.0,665.3594,665.8844,664.775,664.775,4553.0
2021-12-31 15:00:00,671.05,671.79,671.01,671.43,5733.0,664.7254,665.4585,664.6858,665.1019,5733.0
2021-12-31 15:10:00,671.55,671.63,670.91,671.51,3929.0,665.2207,665.3,664.5868,665.1811,3929.0
2021-12-31 15:20:00,671.79,671.92,671.31,671.72,6293.0,665.4585,665.5872,664.983,665.3891,6293.0
2021-12-31 15:30:00,671.73,672.1,670.88,671.12,6836.0,665.399,665.7655,664.557,664.7948,6836.0
2021-12-31 15:40:00,670.96,671.77,670.92,671.61,8413.0,664.6363,665.4386,664.5967,665.2802,8413.0
2021-12-31 15:50:00,671.5,671.5,667.21,667.32,69998.0,665.1712,665.1712,660.9216,661.0306,69998.0
2022-01-03 09:30:00,662.99,664.65,654.55,657.93,98642.0,656.7414,658.3858,648.3809,651.7291,98642.0
2022-01-03 09:40:00,657.83,657.83,647.96,648.71,33162.0,651.63,651.63,641.8531,642.596,33162.0
2022-01-03 09:50:00,649.27,650.91,645.63,646.35,35976.0,643.1507,644.7753,639.545,640.2582,35976.0
2022-01-03 10:00:00,646.79,648.46,646.15,646.55,33936.0,640.6941,642.3483,640.0601,640.4563,33936.0
2022-01-03 10:10:00,647.05,648.82,646.19,648.39,26088.0,640.9516,642.7049,640.0997,642.279,26088.0
2022-01-03 10:20:00,648.16,649.92,646.01,648.29,24541.0,642.0512,643.7946,639.9214,642.1799,24541.0
2022-01-03 10:30:00,648.05,648.05,642.74,643.23,42971.0,641.9422,641.9422,636.6823,637.1676,42971.0
2022-01-03 10:40:00,643.43,644.79,641.6,644.18,30733.0,637.3657,638.7129,635.553,638.1087,30733.0
2022-01-03 10:50:00,643.92,644.22,642.18,644.22,19311.0,637.8511,638.1483,636.1275,638.1483,19311.0
2022-01-03 11:00:00,644.02,644.19,641.51,642.06,28617.0,637.9502,638.1186,635.4638,636.0087,28617.0
2022-01-03 11:10:00,642.32,643.18,641.43,642.94,29343.0,636.2662,637.1181,635.3846,636.8804,29343.0
2022-01-03 11:20:00,642.79,643.14,640.88,642.52,33672.0,636.7318,637.0785,634.8398,636.4643,33672.0
2022-01-03 11:30:00,642.5,643.36,641.78,641.92,13899.0,636.4445,637.2964,635.7313,635.87,13899.0
2022-01-03 11:40:00,642.01,643.26,641.49,642.53,13511.0,635.9591,637.1974,635.444,636.4742,13511.0
2022-01-03 11:50:00,642.09,642.35,641.44,642.22,12557.0,636.0384,636.2959,635.3945,636.1672,12557.0
2022-01-03 12:00:00,642.22,643.39,641.76,642.79,16674.0,636.1672,637.3261,635.7115,636.7318,16674.0
2022-01-03 12:10:00,642.7,644.27,642.45,643.9,15524.0,636.6426,638.1978,636.395,637.8313,15524.0
2022-01-03 12:20:00,644.12,644.12,642.37,642.38,13430.0,638.0492,638.0492,636.3157,636.3256,13430.0
2022-01-03 12:30:00,642.33,642.33,641.61,641.61,9838.0,636.2761,636.2761,635.5629,635.5629,9838.0
2022-01-03 12:40:00,641.5,643.01,641.15,642.69,25083.0,635.4539,636.9497,635.1072,636.6327,25083.0
2022-01-03 12:50:00,642.79,642.89,640.56,641.58,20411.0,636.7318,636.8308,634.5228,635.5332,20411.0
2022-01-03 13:00:00,641.7,641.7,640.99,641.0,9545.0,635.6521,635.6521,634.9487,634.9587,9545.0
2022-01-03 13:10:00,641.18,641.48,640.18,640.37,27546.0,635.137,635.4341,634.1464,634.3346,27546.0
2022-01-03 13:20:00,640.51,641.42,640.24,640.33,17076.0,634.4733,635.3747,634.2058,634.295,17076.0
2022-01-03 13:30:00,640.59,640.98,640.27,640.42,4083.0,634.5525,634.9388,634.2355,634.3841,4083.0
2022-01-03 13:40:00,640.4,641.2,640.18,641.09,12647.0,634.3643,635.1568,634.1464,635.0478,12647.0
2022-01-03 13:50:00,641.09,642.1,641.0,641.57,14973.0,635.0478,636.0483,634.9587,635.5233,14973.0
2022-01-03 14:00:00,641.39,642.25,640.68,641.11,19074.0,635.345,636.1969,634.6417,635.0676,19074.0
2022-01-03 14:10:00,640.77,642.0,640.73,641.86,9055.0,634.7308,635.9492,634.6912,635.8105,9055.0
2022-01-03 14:20:00,641.75,642.15,641.64,641.75,14550.0,635.7016,636.0978,635.5926,635.7016,14550.0
2022-01-03 14:30:00,641.75,641.91,641.12,641.76,7813.0,635.7016,635.8601,635.0775,635.7115,7813.0
2022-01-03 14:40:00,642.0,642.69,641.66,642.34,11099.0,635.9492,636.6327,635.6124,636.286,11099.0
2022-01-03 14:50:00,642.23,642.29,641.13,641.21,11681.0,636.1771,636.2365,635.0874,635.1667,11681.0
2022-01-03 15:00:00,641.19,643.15,640.44,642.93,11551.0,635.1469,637.0884,634.4039,636.8705,11551.0
2022-01-03 15:10:00,642.88,643.87,642.84,643.76,16084.0,636.8209,637.8016,636.7813,637.6926,16084.0
2022-01-03 15:20:00,643.9,644.5,643.07,643.07,16246.0,637.8313,638.4257,637.0091,637.0091,16246.0
2022-01-03 15:30:00,643.17,644.4,642.78,643.77,21403.0,637.1082,638.3266,636.7219,637.7025,21403.0
2022-01-03 15:40:00,643.84,644.17,642.28,643.27,27471.0,637.7719,638.0988,636.2266,637.2073,27471.0
2022-01-03 15:50:00,643.96,645.05,643.46,644.97,99511.0,637.8908,638.9705,637.3955,638.8912,99511.0
2022-01-04 09:30:00,637.3,638.03,627.04,627.26,90461.0,631.2935,632.0166,621.1302,621.3481,90461.0
2022-01-04 09:40:00,627.99,628.66,624.58,624.93,60510.0,622.0713,622.735,618.6934,619.0401,60510.0
2022-01-04 09:50:00,624.62,626.82,621.71,623.0,48278.0,618.733,620.9123,615.8505,617.1283,48278.0
2022-01-04 10:00:00,622.66,625.24,618.03,619.68,76926.0,616.7915,619.3472,612.2051,613.8396,76926.0
2022-01-04 10:10:00,619.68,620.99,616.55,616.55,56599.0,613.8396,615.1372,610.7391,610.7391,56599.0
2022-01-04 10:20:00,617.48,619.56,616.4,618.92,39339.0,611.6603,613.7207,610.5905,613.0868,39339.0
2022-01-04 10:30:00,618.84,618.91,615.6,617.59,41459.0,613.0075,613.0768,609.798,611.7693,41459.0
2022-01-04 10:40:00,617.34,617.34,613.27,615.95,37283.0,611.5216,611.5216,607.49,610.1447,37283.0
2022-01-04 10:50:00,615.47,616.69,613.55,615.95,50794.0,609.6693,610.8778,607.7674,610.1447,50794.0
2022-01-04 11:00:00,615.59,620.98,615.18,618.7,43545.0,609.7881,615.1273,609.382,612.8688,43545.0
2022-01-04 11:10:00,618.73,618.88,616.13,616.71,24606.0,612.8985,613.0471,610.323,610.8976,24606.0
2022-01-04 11:20:00,616.55,619.54,615.62,619.15,28665.0,610.7391,613.7009,609.8179,613.3146,28665.0
2022-01-04 11:30:00,618.55,621.39,618.55,619.49,31609.0,612.7202,615.5335,612.7202,613.6514,31609.0
2022-01-04 11:40:00,619.67,621.36,618.76,620.07,21393.0,613.8297,615.5038,612.9283,614.2259,21393.0
2022-01-04 11:50:00,620.57,621.44,619.79,621.25,23224.0,614.7212,615.583,613.9486,615.3948,23224.0
2022-01-04 12:00:00,621.25,624.53,620.94,623.66,25903.0,615.3948,618.6439,615.0877,617.7821,25903.0
2022-01-04 12:10:00,622.96,624.17,621.11,621.57,13437.0,617.0887,618.2873,615.2561,615.7118,13437.0
2022-01-04 12:20:00,621.82,622.0,619.78,620.29,11300.0,615.9594,616.1377,613.9386,614.4438,11300.0
2022-01-04 12:30:00,620.34,621.16,619.7,620.46,10261.0,614.4934,615.3056,613.8594,614.6122,10261.0
2022-01-04 12:40:00,620.43,620.43,617.43,617.56,15835.0,614.5825,614.5825,611.6108,611.7396,15835.0
2022-01-04 12:50:00,617.47,618.24,616.04,616.91,11119.0,611.6504,612.4132,610.2339,611.0957,11119.0
2022-01-04 13:00:00,616.71,617.82,616.46,617.41,19430.0,610.8976,611.9971,610.6499,611.591,19430.0
2022-01-04 13:10:00,617.35,618.35,615.85,616.1,18969.0,611.5315,612.5221,610.0457,610.2933,18969.0
2022-01-04 13:20:00,615.91,616.13,614.4,614.4,18337.0,610.1051,610.323,608.6094,608.6094,18337.0
2022-01-04 13:30:00,614.2,615.0,614.02,614.93,17754.0,608.4112,609.2037,608.2329,609.1344,17754.0
2022-01-04 13:40:00,614.89,615.54,612.59,613.18,25270.0,609.0947,609.7386,606.8164,607.4009,25270.0
2022-01-04 13:50:00,612.88,614.09,612.61,614.09,15146.0,607.1037,608.3023,606.8362,608.3023,15146.0
2022-01-04 14:00:00,613.94,615.62,613.94,614.9,18457.0,608.1537,609.8179,608.1537,609.1046,18457.0
2022-01-04 14:10:00,614.43,615.75,614.42,615.55,11799.0,608.6391,609.9466,608.6292,609.7485,11799.0
2022-01-04 14:20:00,615.99,615.99,614.79,614.83,20273.0,610.1844,610.1844,608.9957,609.0353,20273.0
2022-01-04 14:30:00,614.93,615.45,614.49,615.22,13012.0,609.1344,609.6495,608.6985,609.4216,13012.0
2022-01-04 14:40:00,615.32,617.94,615.19,617.75,22715.0,609.5207,612.116,609.3919,611.9278,22715.0
2022-01-04 14:50:00,618.21,618.92,617.36,618.27,18438.0,612.3834,613.0868,611.5415,612.4429,18438.0
2022-01-04 15:00:00,618.61,620.37,618.51,620.12,15530.0,612.7797,614.5231,612.6806,614.2754,15530.0
2022-01-04 15:10:00,620.08,620.88,619.48,620.64,27796.0,614.2358,615.0283,613.6415,614.7905,27796.0
2022-01-04 15:20:00,621.06,621.83,620.29,620.92,22295.0,615.2066,615.9693,614.4438,615.0679,22295.0
2022-01-04 15:30:00,620.73,622.24,620.39,621.44,32483.0,614.8797,616.3755,614.5429,615.583,32483.0
2022-01-04 15:40:00,621.18,621.54,620.47,621.18,41013.0,615.3255,615.6821,614.6221,615.3255,41013.0
2022-01-04 15:50:00,621.18,621.67,617.85,617.92,173508.0,615.3255,615.8108,612.0268,612.0962,173508.0
2022-01-05 09:30:00,618.0,622.28,615.79,619.27,73548.0,612.1754,616.4151,609.9863,613.4335,73548.0
2022-01-05 09:40:00,619.27,621.0,617.85,618.74,29727.0,613.4335,615.1471,612.0268,612.9084,29727.0
2022-01-05 09:50:00,618.66,620.26,616.71,618.23,22917.0,612.8292,614.4141,610.8976,612.4033,22917.0
2022-01-05 10:00:00,618.13,622.2,617.65,620.59,32424.0,612.3042,616.3358,611.8287,614.741,32424.0
2022-01-05 10:10:00,620.69,621.96,619.35,620.69,21571.0,614.8401,616.0981,613.5127,614.8401,21571.0
2022-01-05 10:20:00,621.06,621.93,620.22,620.74,20081.0,615.2066,616.0684,614.3745,614.8896,20081.0
2022-01-05 10:30:00,620.75,622.53,619.67,622.52,23365.0,614.8995,616.6627,613.8297,616.6528,23365.0
2022-01-05 10:40:00,622.49,624.57,622.49,623.46,22489.0,616.6231,618.6835,616.6231,617.584,22489.0
2022-01-05 10:50:00,623.42,624.09,622.35,623.08,20970.0,617.5443,618.208,616.4844,617.2075,20970.0
2022-01-05 11:00:00,623.23,626.06,622.95,624.46,32580.0,617.3561,620.1595,617.0788,618.5745,32580.0
2022-01-05 11:10:00,624.46,624.86,623.2,623.77,19968.0,618.5745,618.9708,617.3264,617.891,19968.0
2022-01-05 11:20:00,623.73,624.55,623.12,624.27,14318.0,617.8514,618.6637,617.2472,618.3863,14318.0
2022-01-05 11:30:00,624.14,625.8,623.6,625.74,13379.0,618.2576,619.9019,617.7226,619.8425,13379.0
2022-01-05 11:40:00,626.27,627.27,624.58,626.42,14402.0,620.3675,621.3581,618.6934,620.5161,14402.0
2022-01-05 11:50:00,626.37,626.83,625.79,626.71,13123.0,620.4665,620.9222,619.892,620.8033,13123.0
2022-01-05 12:00:00,626.9,627.22,625.23,625.6,20727.0,620.9915,621.3085,619.3373,619.7038,20727.0
2022-01-05 12:10:00,626.14,627.45,626.14,626.71,12649.0,620.2387,621.5364,620.2387,620.8033,12649.0
2022-01-05 12:20:00,626.71,628.16,626.11,626.77,16030.0,620.8033,622.2397,620.209,620.8628,16030.0
2022-01-05 12:30:00,626.76,627.43,625.23,625.83,15916.0,620.8529,621.5165,619.3373,619.9316,15916.0
2022-01-05 12:40:00,625.79,627.31,625.25,626.64,11939.0,619.892,621.3977,619.3571,620.734,11939.0
2022-01-05 12:50:00,626.58,627.27,625.88,627.16,15284.0,620.6746,621.3581,619.9812,621.2491,15284.0
2022-01-05 13:00:00,626.79,627.0,625.9,625.9,8410.0,620.8826,621.0906,620.001,620.001,8410.0
2022-01-05 13:10:00,626.19,626.62,625.58,626.28,6093.0,620.2882,620.7142,619.684,620.3774,6093.0
2022-01-05 13:20:00,626.62,628.52,626.62,627.93,12998.0,620.7142,622.5963,620.7142,622.0118,12998.0
2022-01-05 13:30:00,628.17,628.66,626.82,627.67,15653.0,622.2496,622.735,620.9123,621.7543,15653.0
2022-01-05 13:40:00,627.83,628.08,627.22,627.31,9050.0,621.9128,622.1604,621.3085,621.3977,9050.0
2022-01-05 13:50:00,627.24,627.24,625.87,626.79,7512.0,621.3283,621.3283,619.9712,620.8826,7512.0
2022-01-05 14:00:00,626.84,628.76,626.55,626.55,15171.0,620.9321,622.834,620.6448,620.6448,15171.0
2022-01-05 14:10:00,626.36,626.93,623.99,624.0,11205.0,620.4566,621.0213,618.109,618.1189,11205.0
2022-01-05 14:20:00,624.3,626.11,624.3,625.47,10243.0,618.416,620.209,618.416,619.575,10243.0
2022-01-05 14:30:00,625.76,625.76,622.72,622.72,7269.0,619.8623,619.8623,616.8509,616.8509,7269.0
2022-01-05 14:40:00,622.62,623.66,622.1,623.62,21899.0,616.7519,617.7821,616.2368,617.7425,21899.0
2022-01-05 14:50:00,623.89,624.76,623.05,624.06,13317.0,618.0099,618.8717,617.1778,618.1783,13317.0
2022-01-05 15:00:00,624.03,624.03,621.33,622.82,16838.0,618.1486,618.1486,615.474,616.95,16838.0
2022-01-05 15:10:00,622.79,623.36,621.91,622.13,10164.0,616.9203,617.4849,616.0486,616.2665,10164.0
2022-01-05 15:20:00,622.04,622.35,620.52,621.3,29034.0,616.1773,616.4844,614.6717,615.4443,29034.0
2022-01-05 15:30:00,620.93,623.98,620.64,623.48,14140.0,615.0778,618.0991,614.7905,617.6038,14140.0
2022-01-05 15:40:00,623.5,624.36,621.43,621.58,27009.0,617.6236,618.4755,615.5731,615.7217,27009.0
2022-01-05 15:50:00,621.06,621.5,618.39,618.42,90341.0,615.2066,615.6424,612.5617,612.5915,90341.0
2022-01-06 09:30:00,618.0,620.95,616.16,620.66,106617.0,612.1754,615.0976,610.3528,614.8104,106617.0
2022-01-06 09:40:00,620.96,621.95,613.99,613.99,32334.0,615.1075,616.0882,608.2032,608.2032,32334.0
2022-01-06 09:50:00,613.41,616.06,609.61,611.67,18904.0,607.6287,610.2537,603.8645,605.9051,18904.0
2022-01-06 10:00:00,611.9,612.23,609.87,611.31,16683.0,606.1329,606.4598,604.122,605.5485,16683.0
2022-01-06 10:10:00,611.27,615.36,610.83,614.81,19613.0,605.5089,609.5603,605.073,609.0155,19613.0
2022-01-06 10:20:00,615.17,620.19,614.79,619.21,55703.0,609.3721,614.3448,608.9957,613.374,55703.0
2022-01-06 10:30:00,619.32,625.48,619.31,625.19,32914.0,613.483,619.5849,613.4731,619.2977,32914.0
2022-01-06 10:40:00,624.99,624.99,621.33,622.29,12036.0,619.0995,619.0995,615.474,616.425,12036.0
2022-01-06 10:50:00,622.78,622.9,621.66,622.22,11525.0,616.9104,617.0292,615.8009,616.3557,11525.0
2022-01-06 11:00:00,621.91,623.74,620.89,621.18,9576.0,616.0486,617.8613,615.0382,615.3255,9576.0
2022-01-06 11:10:00,621.25,626.26,621.18,625.74,25750.0,615.3948,620.3576,615.3255,619.8425,25750.0
2022-01-06 11:20:00,625.46,625.46,623.0,623.17,15121.0,619.5651,619.5651,617.1283,617.2967,15121.0
2022-01-06 11:30:00,623.36,624.05,622.43,622.62,14239.0,617.4849,618.1684,616.5637,616.7519,14239.0
2022-01-06 11:40:00,622.09,623.92,621.54,623.17,10701.0,616.2269,618.0396,615.6821,617.2967,10701.0
2022-01-06 11:50:00,623.09,623.84,622.45,623.18,16636.0,617.2175,617.9604,616.5835,617.3066,16636.0
2022-01-06 12:00:00,623.05,623.05,621.8,622.35,26690.0,617.1778,617.1778,615.9396,616.4844,26690.0
2022-01-06 12:10:00,621.81,623.01,621.76,622.96,62905.0,615.9495,617.1382,615.9,617.0887,62905.0
2022-01-06 12:20:00,622.62,622.62,621.28,621.47,6296.0,616.7519,616.7519,615.4245,615.6127,6296.0
2022-01-06 12:30:00,621.39,622.64,620.82,622.16,6095.0,615.5335,616.7717,614.9688,616.2962,6095.0
2022-01-06 12:40:00,622.32,622.86,622.1,622.64,3877.0,616.4547,616.9896,616.2368,616.7717,3877.0
2022-01-06 12:50:00,622.53,622.53,621.54,621.54,6848.0,616.6627,616.6627,615.6821,615.6821,6848.0
2022-01-06 13:00:00,621.35,621.88,621.21,621.88,4762.0,615.4939,616.0189,615.3552,616.0189,4762.0
2022-01-06 13:10:00,621.87,622.45,621.59,622.39,4875.0,616.0089,616.5835,615.7316,616.524,4875.0
2022-01-06 13:20:00,622.21,622.6,622.17,622.46,8457.0,616.3457,616.7321,616.3061,616.5934,8457.0
2022-01-06 13:30:00,622.58,622.61,621.93,622.52,10247.0,616.7123,616.742,616.0684,616.6528,10247.0
2022-01-06 13:40:00,622.35,623.22,622.35,622.45,11848.0,616.4844,617.3462,616.4844,616.5835,11848.0
2022-01-06 13:50:00,622.49,623.55,622.24,623.03,23209.0,616.6231,617.6731,616.3755,617.158,23209.0
2022-01-06 14:00:00,623.2,623.8,622.26,623.59,12295.0,617.3264,617.9208,616.3953,617.7127,12295.0
2022-01-06 14:10:00,623.74,624.28,623.4,623.57,16217.0,617.8613,618.3962,617.5245,617.6929,16217.0
2022-01-06 14:20:00,623.7,624.89,623.31,624.76,9066.0,617.8217,619.0005,617.4354,618.8717,9066.0
2022-01-06 14:30:00,624.57,626.74,624.57,626.58,16597.0,618.6835,620.8331,618.6835,620.6746,16597.0
2022-01-06 14:40:00,626.57,626.82,624.93,626.58,30904.0,620.6647,620.9123,619.0401,620.6746,30904.0
2022-01-06 14:50:00,626.3,626.43,624.99,625.53,13994.0,620.3972,620.526,619.0995,619.6345,13994.0
2022-01-06 15:00:00,625.56,625.85,625.07,625.69,10332.0,619.6642,619.9514,619.1788,619.7929,10332.0
2022-01-06 15:10:00,625.59,626.15,625.2,625.84,16298.0,619.6939,620.2486,619.3076,619.9415,16298.0
2022-01-06 15:20:00,625.97,626.04,624.33,624.96,39669.0,620.0703,620.1396,618.4458,619.0698,39669.0
2022-01-06 15:30:00,624.99,625.4,621.75,622.23,32478.0,619.0995,619.5057,615.8901,616.3656,32478.0
2022-01-06 15:40:00,622.06,623.45,621.58,621.58,20991.0,616.1972,617.5741,615.7217,615.7217,20991.0
2022-01-06 15:50:00,621.45,621.47,618.42,620.57,76883.0,615.5929,615.6127,612.5915,614.7212,76883.0
2022-01-07 09:30:00,621.0,621.48,615.01,615.01,45936.0,615.1471,615.6226,609.2136,609.2136,45936.0
2022-01-07 09:40:00,616.41,619.93,616.31,616.53,22656.0,610.6004,614.0872,610.5014,610.7193,22656.0
2022-01-07 09:50:00,616.95,619.19,614.54,615.25,27521.0,611.1353,613.3542,608.748,609.4513,27521.0
2022-01-07 10:00:00,614.94,615.31,612.71,612.71,22224.0,609.1443,609.5108,606.9353,606.9353,22224.0
2022-01-07 10:10:00,612.81,613.59,611.88,613.59,17424.0,607.0343,607.807,606.1131,607.807,17424.0
2022-01-07 10:20:00,613.52,614.0,611.26,611.48,15607.0,607.7376,608.2131,605.4989,605.7169,15607.0
2022-01-07 10:30:00,610.53,611.16,609.73,610.11,13450.0,604.7758,605.3999,603.9834,604.3598,13450.0
2022-01-07 10:40:00,610.38,612.19,609.31,611.87,17796.0,604.6272,606.4202,603.5673,606.1032,17796.0
2022-01-07 10:50:00,612.02,612.37,609.0,609.0,20094.0,606.2518,606.5985,603.2602,603.2602,20094.0
2022-01-07 11:00:00,608.74,609.72,608.0,608.0,20516.0,603.0027,603.9735,602.2697,602.2697,20516.0
2022-01-07 11:10:00,607.42,610.05,606.19,609.91,17932.0,601.6951,604.3004,600.4767,604.1617,17932.0
2022-01-07 11:20:00,610.16,610.68,609.05,610.42,17855.0,604.4093,604.9244,603.3098,604.6669,17855.0
2022-01-07 11:30:00,610.21,610.59,609.71,609.83,20643.0,604.4588,604.8353,603.9636,604.0824,20643.0
2022-01-07 11:40:00,609.69,614.12,609.69,613.85,13078.0,603.9437,608.332,603.9437,608.0645,13078.0
2022-01-07 11:50:00,613.73,613.73,612.07,612.15,8185.0,607.9457,607.9457,606.3013,606.3806,8185.0
2022-01-07 12:00:00,612.44,612.69,609.8,610.3,15817.0,606.6678,606.9155,604.0527,604.548,15817.0
2022-01-07 12:10:00,610.13,610.55,609.88,610.51,12270.0,604.3796,604.7956,604.132,604.756,12270.0
2022-01-07 12:20:00,610.35,610.88,610.29,610.56,6959.0,604.5975,605.1225,604.5381,604.8055,6959.0
2022-01-07 12:30:00,610.57,610.82,609.5,609.87,12370.0,604.8155,605.0631,603.7555,604.122,12370.0
2022-01-07 12:40:00,610.15,611.96,609.72,611.81,37342.0,604.3994,606.1923,603.9735,606.0438,37342.0
2022-01-07 12:50:00,611.88,611.95,611.57,611.87,7856.0,606.1131,606.1824,605.806,606.1032,7856.0
2022-01-07 13:00:00,611.62,611.8,610.78,611.25,13857.0,605.8556,606.0339,605.0235,605.489,13857.0
2022-01-07 13:10:00,611.36,613.74,611.36,613.11,14264.0,605.598,607.9556,605.598,607.3315,14264.0
2022-01-07 13:20:00,613.09,613.33,612.06,612.38,17935.0,607.3117,607.5494,606.2914,606.6084,17935.0
2022-01-07 13:30:00,612.68,612.68,610.43,610.72,10329.0,606.9056,606.9056,604.6768,604.964,10329.0
2022-01-07 13:40:00,610.8,611.13,609.88,610.71,17576.0,605.0433,605.3702,604.132,604.9541,17576.0
2022-01-07 13:50:00,610.42,610.63,608.93,609.17,18558.0,604.6669,604.8749,603.1909,603.4286,18558.0
2022-01-07 14:00:00,609.23,610.26,608.98,609.93,22301.0,603.4881,604.5084,603.2404,604.1815,22301.0
2022-01-07 14:10:00,609.93,609.93,608.32,608.32,21126.0,604.1815,604.1815,602.5867,602.5867,21126.0
2022-01-07 14:20:00,608.43,608.43,607.5,607.85,16670.0,602.6956,602.6956,601.7744,602.1211,16670.0
2022-01-07 14:30:00,607.83,608.29,606.22,607.75,23372.0,602.1013,602.5569,600.5064,602.022,23372.0
2022-01-07 14:40:00,607.74,608.13,607.34,607.79,8022.0,602.0121,602.3984,601.6159,602.0617,8022.0
2022-01-07 14:50:00,607.77,609.3,607.65,609.09,18742.0,602.0418,603.5574,601.923,603.3494,18742.0
2022-01-07 15:00:00,609.09,609.66,609.09,609.4,12930.0,603.3494,603.914,603.3494,603.6565,12930.0
2022-01-07 15:10:00,609.26,609.41,608.26,608.53,20169.0,603.5178,603.6664,602.5272,602.7947,20169.0
2022-01-07 15:20:00,608.64,608.92,608.43,608.62,10084.0,602.9036,603.181,602.6956,602.8838,10084.0
2022-01-07 15:30:00,608.51,608.98,607.9,608.77,28694.0,602.7749,603.2404,602.1706,603.0324,28694.0
2022-01-07 15:40:00,608.91,608.97,608.15,608.42,39900.0,603.1711,603.2305,602.4183,602.6857,39900.0
2022-01-07 15:50:00,608.49,608.6,606.7,606.73,91219.0,602.7551,602.864,600.9819,601.0116,91219.0
2022-01-10 09:30:00,599.84,605.31,598.92,604.61,49613.0,594.1866,599.605,593.2753,598.9116,49613.0
2022-01-10 09:40:00,605.84,609.57,605.63,608.07,31403.0,600.13,603.8249,599.922,602.339,31403.0
2022-01-10 09:50:00,608.65,610.19,606.79,610.19,34331.0,602.9135,604.439,601.0711,604.439,34331.0
2022-01-10 10:00:00,609.86,612.18,608.0,610.61,36354.0,604.1121,606.4103,602.2697,604.8551,36354.0
2022-01-10 10:10:00,610.5,611.88,608.56,609.98,23129.0,604.7461,606.1131,602.8244,604.231,23129.0
2022-01-10 10:20:00,610.5,614.39,610.11,611.09,28399.0,604.7461,608.5994,604.3598,605.3305,28399.0
2022-01-10 10:30:00,610.78,613.37,610.23,612.77,25833.0,605.0235,607.5891,604.4787,606.9947,25833.0
2022-01-10 10:40:00,613.17,613.17,610.18,611.56,22283.0,607.3909,607.3909,604.4291,605.7961,22283.0
2022-01-10 10:50:00,611.52,613.5,611.47,613.44,16351.0,605.7565,607.7178,605.707,607.6584,16351.0
2022-01-10 11:00:00,613.09,613.17,610.77,613.17,17451.0,607.3117,607.3909,605.0136,607.3909,17451.0
2022-01-10 11:10:00,613.24,615.04,613.23,614.24,27268.0,607.4603,609.2433,607.4504,608.4509,27268.0
2022-01-10 11:20:00,614.33,616.4,613.95,614.7,30060.0,608.54,610.5905,608.1636,608.9065,30060.0
2022-01-10 11:30:00,614.63,615.08,614.36,614.62,10552.0,608.8372,609.2829,608.5697,608.8273,10552.0
2022-01-10 11:40:00,614.51,614.61,613.05,614.17,11882.0,608.7183,608.8174,607.2721,608.3815,11882.0
2022-01-10 11:50:00,613.96,614.53,613.65,613.8,13780.0,608.1735,608.7381,607.8664,608.015,13780.0
2022-01-10 12:00:00,614.24,614.84,613.44,613.46,14844.0,608.4509,609.0452,607.6584,607.6782,14844.0
2022-01-10 12:10:00,613.6,614.33,613.2,614.14,7268.0,607.8169,608.54,607.4207,608.3518,7268.0
2022-01-10 12:20:00,613.95,615.0,613.83,615.0,8912.0,608.1636,609.2037,608.0447,609.2037,8912.0
2022-01-10 12:30:00,614.84,616.66,614.84,616.54,16339.0,609.0452,610.8481,609.0452,610.7292,16339.0
2022-01-10 12:40:00,616.47,617.33,616.34,616.79,12734.0,610.6598,611.5117,610.5311,610.9768,12734.0
2022-01-10 12:50:00,616.56,618.73,616.49,616.85,8450.0,610.749,612.8985,610.6797,611.0363,8450.0
2022-01-10 13:00:00,617.05,617.88,617.05,617.86,9129.0,611.2344,612.0566,611.2344,612.0367,9129.0
2022-01-10 13:10:00,617.91,618.79,617.83,618.61,11671.0,612.0863,612.958,612.007,612.7797,11671.0
2022-01-10 13:20:00,618.73,620.77,618.46,620.37,11937.0,612.8985,614.9193,612.6311,614.5231,11937.0
2022-01-10 13:30:00,620.16,620.16,618.54,619.19,9177.0,614.3151,614.3151,612.7103,613.3542,9177.0
2022-01-10 13:40:00,619.27,620.83,619.11,620.71,14321.0,613.4335,614.9788,613.275,614.8599,14321.0
2022-01-10 13:50:00,620.87,621.7,620.13,621.7,24172.0,615.0184,615.8406,614.2853,615.8406,24172.0
2022-01-10 14:00:00,621.7,622.66,620.93,622.0,18758.0,615.8406,616.7915,615.0778,616.1377,18758.0
2022-01-10 14:10:00,622.11,623.64,621.5,623.0,18656.0,616.2467,617.7623,615.6424,617.1283,18656.0
2022-01-10 14:20:00,623.26,623.8,622.68,622.73,14715.0,617.3858,617.9208,616.8113,616.8608,14715.0
2022-01-10 14:30:00,622.88,623.71,622.0,623.47,7545.0,617.0094,617.8316,616.1377,617.5939,7545.0
2022-01-10 14:40:00,623.68,624.56,623.0,623.06,11651.0,617.8019,618.6736,617.1283,617.1877,11651.0
2022-01-10 14:50:00,622.94,623.13,621.57,622.57,7048.0,617.0689,617.2571,615.7118,616.7024,7048.0
2022-01-10 15:00:00,622.59,623.19,620.31,620.77,17288.0,616.7222,617.3165,614.4637,614.9193,17288.0
2022-01-10 15:10:00,621.17,624.53,621.13,623.21,25539.0,615.3155,618.6439,615.2759,617.3363,25539.0
2022-01-10 15:20:00,622.89,623.33,621.79,622.41,12514.0,617.0193,617.4552,615.9297,616.5439,12514.0
2022-01-10 15:30:00,622.45,623.46,621.79,623.04,22487.0,616.5835,617.584,615.9297,617.1679,22487.0
2022-01-10 15:40:00,623.16,624.86,622.88,624.0,34666.0,617.2868,618.9708,617.0094,618.1189,34666.0
2022-01-10 15:50:00,623.82,625.42,623.26,625.06,77677.0,617.9406,619.5255,617.3858,619.1689,77677.0
2022-01-11 09:30:00,625.0,627.28,621.58,623.02,57695.0,619.1094,621.368,615.7217,617.1481,57695.0
2022-01-11 09:40:00,622.79,623.13,618.72,619.4,18782.0,616.9203,617.2571,612.8886,613.5622,18782.0
2022-01-11 09:50:00,618.89,622.12,618.89,619.32,19580.0,613.057,616.2566,613.057,613.483,19580.0
2022-01-11 10:00:00,619.94,620.77,618.25,618.93,18861.0,614.0971,614.9193,612.4231,613.0967,18861.0
2022-01-11 10:10:00,618.79,618.79,615.56,616.3,25490.0,612.958,612.958,609.7584,610.4914,25490.0
2022-01-11 10:20:00,616.58,618.91,616.18,616.51,28484.0,610.7688,613.0768,610.3726,610.6995,28484.0
2022-01-11 10:30:00,616.49,618.14,615.59,617.81,13370.0,610.6797,612.3141,609.7881,611.9872,13370.0
2022-01-11 10:40:00,617.97,618.6,616.38,618.34,18660.0,612.1457,612.7698,610.5707,612.5122,18660.0
2022-01-11 10:50:00,617.99,617.99,613.49,616.52,19366.0,612.1655,612.1655,607.7079,610.7094,19366.0
2022-01-11 11:00:00,616.39,618.1,615.97,616.78,17719.0,610.5806,612.2745,610.1646,610.9669,17719.0
2022-01-11 11:10:00,617.02,619.38,617.02,619.0,44790.0,611.2047,613.5424,611.2047,613.166,44790.0
2022-01-11 11:20:00,618.7,620.66,618.48,620.63,18500.0,612.8688,614.8104,612.6509,614.7806,18500.0
2022-01-11 11:30:00,620.49,620.65,619.06,619.9,18480.0,614.642,614.8004,613.2254,614.0575,18480.0
2022-01-11 11:40:00,619.99,620.39,616.95,618.24,23179.0,614.1467,614.5429,611.1353,612.4132,23179.0
2022-01-11 11:50:00,617.8,620.5,617.77,620.05,56754.0,611.9773,614.6519,611.9476,614.2061,56754.0
2022-01-11 12:00:00,620.23,620.25,618.95,619.27,17510.0,614.3844,614.4042,613.1165,613.4335,17510.0
2022-01-11 12:10:00,619.24,619.38,618.0,618.55,21569.0,613.4037,613.5424,612.1754,612.7202,21569.0
2022-01-11 12:20:00,618.42,618.51,615.05,616.55,18531.0,612.5915,612.6806,609.2532,610.7391,18531.0
2022-01-11 12:30:00,616.58,617.98,616.26,616.9,14315.0,610.7688,612.1556,610.4518,611.0858,14315.0
2022-01-11 12:40:00,617.1,618.4,616.08,616.47,16600.0,611.2839,612.5717,610.2735,610.6598,16600.0
2022-01-11 12:50:00,616.53,618.05,615.65,615.89,59398.0,610.7193,612.225,609.8476,610.0853,59398.0
2022-01-11 13:00:00,616.25,617.68,616.03,617.61,12619.0,610.4419,611.8584,610.224,611.7891,12619.0
2022-01-11 13:10:00,617.66,617.86,615.84,616.82,52813.0,611.8386,612.0367,610.0358,611.0065,52813.0
2022-01-11 13:20:00,617.0,617.0,614.82,615.97,54911.0,611.1848,611.1848,609.0254,610.1646,54911.0
2022-01-11 13:30:00,616.0,616.47,613.66,615.3,107479.0,610.1943,610.6598,607.8763,609.5009,107479.0
2022-01-11 13:40:00,615.43,615.93,613.74,614.3,55575.0,609.6296,610.1249,607.9556,608.5103,55575.0
2022-01-11 13:50:00,614.72,616.04,613.41,615.0,106052.0,608.9263,610.2339,607.6287,609.2037,106052.0
2022-01-11 14:00:00,614.9,614.94,612.77,613.28,15680.0,609.1046,609.1443,606.9947,607.4999,15680.0
2022-01-11 14:10:00,613.0,613.02,611.99,612.61,25357.0,607.2225,607.2424,606.2221,606.8362,25357.0
2022-01-11 14:20:00,612.61,613.11,612.46,613.11,24212.0,606.8362,607.3315,606.6876,607.3315,24212.0
2022-01-11 14:30:00,613.11,614.35,612.72,614.3,65858.0,607.3315,608.5598,606.9452,608.5103,65858.0
2022-01-11 14:40:00,614.27,614.45,612.45,612.71,30094.0,608.4806,608.6589,606.6777,606.9353,30094.0
2022-01-11 14:50:00,612.96,616.18,612.96,615.19,35125.0,607.1829,610.3726,607.1829,609.3919,35125.0
2022-01-11 15:00:00,615.25,617.0,612.58,616.54,73572.0,609.4513,611.1848,606.8065,610.7292,73572.0
2022-01-11 15:10:00,616.25,617.77,616.25,617.76,16191.0,610.4419,611.9476,610.4419,611.9377,16191.0
2022-01-11 15:20:00,617.8,618.7,617.71,618.55,18205.0,611.9773,612.8688,611.8882,612.7202,18205.0
2022-01-11 15:30:00,618.41,620.82,618.41,620.17,27082.0,612.5816,614.9688,612.5816,614.325,27082.0
2022-01-11 15:40:00,620.16,620.27,618.83,619.26,26628.0,614.3151,614.424,612.9976,613.4235,26628.0
2022-01-11 15:50:00,619.47,620.91,618.05,620.5,79608.0,613.6316,615.058,612.225,614.6519,79608.0
2022-01-12 09:30:00,618.68,625.0,618.68,624.83,62996.0,612.849,619.1094,612.849,618.9411,62996.0
2022-01-12 09:40:00,624.68,626.73,620.34,625.99,25782.0,618.7925,620.8231,614.4934,620.0901,25782.0
2022-01-12 09:50:00,626.17,626.95,624.31,625.51,24859.0,620.2684,621.0411,618.426,619.6146,24859.0
2022-01-12 10:00:00,626.07,628.86,626.0,628.67,19360.0,620.1694,622.9331,620.1,622.7449,19360.0
2022-01-12 10:10:00,628.06,630.45,626.63,630.0,19607.0,622.1406,624.5081,620.7241,624.0623,19607.0
2022-01-12 10:20:00,630.14,631.89,629.25,630.01,22640.0,624.201,625.9345,623.3194,624.0722,22640.0
2022-01-12 10:30:00,629.99,630.64,628.56,628.72,18355.0,624.0524,624.6963,622.6359,622.7944,18355.0
2022-01-12 10:40:00,629.01,630.53,628.8,629.21,19415.0,623.0817,624.5873,622.8736,623.2798,19415.0
2022-01-12 10:50:00,628.98,629.72,627.69,629.34,22524.0,623.0519,623.785,621.7741,623.4085,22524.0
2022-01-12 11:00:00,629.62,629.85,626.41,626.41,12978.0,623.6859,623.9137,620.5062,620.5062,12978.0
2022-01-12 11:10:00,626.6,627.0,625.06,626.21,16250.0,620.6944,621.0906,619.1689,620.308,16250.0
2022-01-12 11:20:00,626.02,627.31,625.99,625.99,13060.0,620.1198,621.3977,620.0901,620.0901,13060.0
2022-01-12 11:30:00,626.07,627.71,625.99,626.06,13243.0,620.1694,621.7939,620.0901,620.1595,13243.0
2022-01-12 11:40:00,626.22,626.85,625.34,626.81,10635.0,620.318,620.942,619.4462,620.9024,10635.0
2022-01-12 11:50:00,626.75,626.85,625.57,626.59,11830.0,620.843,620.942,619.6741,620.6845,11830.0
2022-01-12 12:00:00,626.91,627.1,625.94,625.97,7948.0,621.0014,621.1897,620.0406,620.0703,7948.0
2022-01-12 12:10:00,625.97,626.02,624.83,625.21,8777.0,620.0703,620.1198,618.9411,619.3175,8777.0
2022-01-12 12:20:00,625.27,626.5,624.97,626.05,12699.0,619.3769,620.5953,619.0797,620.1496,12699.0
2022-01-12 12:30:00,626.0,627.14,625.75,627.14,7312.0,620.1,621.2293,619.8524,621.2293,7312.0
2022-01-12 12:40:00,626.93,627.9,626.51,626.51,8804.0,621.0213,621.9821,620.6052,620.6052,8804.0
2022-01-12 12:50:00,626.47,627.99,626.28,627.11,7084.0,620.5656,622.0713,620.3774,621.1996,7084.0
2022-01-12 13:00:00,627.14,627.14,626.15,626.16,3532.0,621.2293,621.2293,620.2486,620.2585,3532.0
2022-01-12 13:10:00,626.54,626.73,625.63,625.63,7229.0,620.6349,620.8231,619.7335,619.7335,7229.0
2022-01-12 13:20:00,625.47,626.01,625.04,625.42,7392.0,619.575,620.1099,619.1491,619.5255,7392.0
2022-01-12 13:30:00,625.17,625.88,624.63,624.81,5114.0,619.2778,619.9812,618.7429,618.9212,5114.0
2022-01-12 13:40:00,624.63,625.03,623.91,624.55,5624.0,618.7429,619.1392,618.0297,618.6637,5624.0
2022-01-12 13:50:00,624.41,625.03,624.3,624.63,7171.0,618.525,619.1392,618.416,618.7429,7171.0
2022-01-12 14:00:00,624.44,624.44,623.41,623.41,12393.0,618.5547,618.5547,617.5344,617.5344,12393.0
2022-01-12 14:10:00,623.28,623.28,622.45,623.0,6394.0,617.4057,617.4057,616.5835,617.1283,6394.0
2022-01-12 14:20:00,623.13,625.36,623.13,625.36,8914.0,617.2571,619.4661,617.2571,619.4661,8914.0
2022-01-12 14:30:00,624.98,625.14,624.61,624.98,9270.0,619.0896,619.2481,618.7231,619.0896,9270.0
2022-01-12 14:40:00,625.0,625.73,624.62,625.45,5649.0,619.1094,619.8326,618.733,619.5552,5649.0
2022-01-12 14:50:00,625.84,626.79,625.5,626.24,14111.0,619.9415,620.8826,619.6047,620.3378,14111.0
2022-01-12 15:00:00,625.78,626.1,624.69,624.69,7316.0,619.8821,620.1991,618.8024,618.8024,7316.0
2022-01-12 15:10:00,624.69,625.18,624.43,624.44,6164.0,618.8024,619.2878,618.5448,618.5547,6164.0
2022-01-12 15:20:00,624.44,624.66,623.94,624.57,8810.0,618.5547,618.7727,618.0594,618.6835,8810.0
2022-01-12 15:30:00,624.43,624.65,624.0,624.21,13713.0,618.5448,618.7627,618.1189,618.3269,13713.0
2022-01-12 15:40:00,624.3,626.64,624.2,625.19,25422.0,618.416,620.734,618.317,619.2977,25422.0
2022-01-12 15:50:00,625.2,626.02,624.42,625.22,58659.0,619.3076,620.1198,618.5349,619.3274,58659.0
2022-01-13 09:30:00,624.71,625.9,618.67,619.41,40998.0,618.8222,620.001,612.8391,613.5721,40998.0
2022-01-13 09:40:00,619.36,619.57,616.73,617.57,24591.0,613.5226,613.7306,610.9174,611.7495,24591.0
2022-01-13 09:50:00,617.38,617.38,609.0,610.84,35997.0,611.5613,611.5613,603.2602,605.0829,35997.0
2022-01-13 10:00:00,611.52,612.79,609.3,612.66,24397.0,605.7565,607.0145,603.5574,606.8858,24397.0
2022-01-13 10:10:00,612.09,612.88,610.11,612.36,14802.0,606.3211,607.1037,604.3598,606.5886,14802.0
2022-01-13 10:20:00,612.61,612.61,608.49,609.9,23949.0,606.8362,606.8362,602.7551,604.1518,23949.0
2022-01-13 10:30:00,609.9,612.7,609.64,612.11,18128.0,604.1518,606.9254,603.8942,606.3409,18128.0
2022-01-13 10:40:00,612.11,613.03,608.41,609.38,27996.0,606.3409,607.2523,602.6758,603.6367,27996.0
2022-01-13 10:50:00,609.79,612.92,609.05,612.7,29264.0,604.0428,607.1433,603.3098,606.9254,29264.0
2022-01-13 11:00:00,612.42,612.94,611.18,612.64,17917.0,606.648,607.1631,605.4197,606.8659,17917.0
2022-01-13 11:10:00,612.6,612.69,610.62,611.9,13790.0,606.8263,606.9155,604.865,606.1329,13790.0
2022-01-13 11:20:00,612.51,615.02,612.51,612.92,14245.0,606.7372,609.2235,606.7372,607.1433,14245.0
2022-01-13 11:30:00,612.7,614.81,612.7,613.76,53629.0,606.9254,609.0155,606.9254,607.9754,53629.0
2022-01-13 11:40:00,613.6,613.85,611.81,612.41,15512.0,607.8169,608.0645,606.0438,606.6381,15512.0
2022-01-13 11:50:00,611.87,612.06,609.92,610.68,21756.0,606.1032,606.2914,604.1716,604.9244,21756.0
2022-01-13 12:00:00,610.37,610.41,609.46,609.99,37607.0,604.6173,604.657,603.7159,604.2409,37607.0
2022-01-13 12:10:00,609.98,609.98,607.16,608.71,45943.0,604.231,604.231,601.4376,602.973,45943.0
2022-01-13 12:20:00,608.67,608.96,606.34,606.86,25022.0,602.9334,603.2206,600.6253,601.1404,25022.0
2022-01-13 12:30:00,606.8,611.0,606.55,610.77,18848.0,601.081,605.2414,600.8333,605.0136,18848.0
2022-01-13 12:40:00,610.56,611.0,605.73,605.9,36707.0,604.8055,605.2414,600.0211,600.1895,36707.0
2022-01-13 12:50:00,606.31,608.51,606.31,607.9,6426.0,600.5956,602.7749,600.5956,602.1706,6426.0
2022-01-13 13:00:00,607.63,608.61,606.56,608.42,20081.0,601.9032,602.8739,600.8432,602.6857,20081.0
2022-01-13 13:10:00,608.42,609.35,608.42,608.53,10093.0,602.6857,603.6069,602.6857,602.7947,10093.0
2022-01-13 13:20:00,608.12,608.89,607.04,607.81,8439.0,602.3885,603.1513,601.3187,602.0815,8439.0
2022-01-13 13:30:00,607.69,608.09,607.07,607.07,9549.0,601.9626,602.3588,601.3484,601.3484,9549.0
2022-01-13 13:40:00,606.94,608.14,606.78,607.99,8801.0,601.2197,602.4084,601.0612,602.2598,8801.0
2022-01-13 13:50:00,607.75,608.55,607.45,608.19,22432.0,602.022,602.8145,601.7249,602.4579,22432.0
2022-01-13 14:00:00,608.03,608.88,607.07,608.59,41724.0,602.2994,603.1414,601.3484,602.8541,41724.0
2022-01-13 14:10:00,608.6,608.74,606.36,606.62,17885.0,602.864,603.0027,600.6451,600.9027,17885.0
2022-01-13 14:20:00,606.7,606.71,605.45,606.01,22326.0,600.9819,600.9918,599.7437,600.2984,22326.0
2022-01-13 14:30:00,606.11,606.11,604.75,604.91,12720.0,600.3975,600.3975,599.0503,599.2088,12720.0
2022-01-13 14:40:00,604.99,606.31,604.85,605.61,9015.0,599.288,600.5956,599.1494,599.9022,9015.0
2022-01-13 14:50:00,605.53,606.67,605.53,605.96,8843.0,599.823,600.9522,599.823,600.2489,8843.0
2022-01-13 15:00:00,605.88,605.97,603.06,603.55,12917.0,600.1697,600.2588,597.3762,597.8616,12917.0
2022-01-13 15:10:00,603.34,604.43,603.07,603.27,13858.0,597.6536,598.7333,597.3861,597.5843,13858.0
2022-01-13 15:20:00,603.38,604.36,603.0,604.36,13046.0,597.6932,598.664,597.3168,598.664,13046.0
2022-01-13 15:30:00,604.85,605.46,603.76,604.16,24590.0,599.1494,599.7536,598.0696,598.4659,24590.0
2022-01-13 15:40:00,604.02,604.3,601.53,601.71,39067.0,598.3272,598.6045,595.8607,596.039,39067.0
2022-01-13 15:50:00,601.51,601.94,599.85,601.53,119300.0,595.8408,596.2668,594.1965,595.8607,119300.0
2022-01-14 09:30:00,597.93,601.64,595.54,597.89,95787.0,592.2946,595.9696,589.9271,592.255,95787.0
2022-01-14 09:40:00,597.89,601.66,597.89,599.06,35108.0,592.255,595.9894,592.255,593.4139,35108.0
2022-01-14 09:50:00,599.14,601.9,599.14,601.86,39700.0,593.4932,596.2272,593.4932,596.1875,39700.0
2022-01-14 10:00:00,601.83,602.24,597.51,600.0,32865.0,596.1578,596.564,591.8785,594.3451,32865.0
2022-01-14 10:10:00,600.0,600.62,598.78,600.5,42747.0,594.3451,594.9592,593.1366,594.8404,42747.0
2022-01-14 10:20:00,600.44,600.5,597.84,597.84,34172.0,594.7809,594.8404,592.2054,592.2054,34172.0
2022-01-14 10:30:00,597.88,599.34,597.3,598.01,30106.0,592.2451,593.6913,591.6705,592.3738,30106.0
2022-01-14 10:40:00,598.0,598.44,596.06,597.19,43238.0,592.3639,592.7998,590.4422,591.5616,43238.0
2022-01-14 10:50:00,597.19,597.19,593.71,594.0,29736.0,591.5616,591.5616,588.1144,588.4016,29736.0
2022-01-14 11:00:00,594.06,595.11,593.04,594.72,24216.0,588.4611,589.5012,587.4507,589.1148,24216.0
2022-01-14 11:10:00,594.78,595.79,593.28,593.28,38593.0,589.1743,590.1748,587.6884,587.6884,38593.0
2022-01-14 11:20:00,593.58,594.22,592.2,593.14,32443.0,587.9856,588.6195,586.6186,587.5497,32443.0
2022-01-14 11:30:00,593.25,593.96,592.32,593.56,46774.0,587.6587,588.362,586.7375,587.9658,46774.0
2022-01-14 11:40:00,593.97,593.97,592.03,592.96,36975.0,588.3719,588.3719,586.4502,587.3714,36975.0
2022-01-14 11:50:00,593.0,593.53,592.43,592.43,27475.0,587.411,587.9361,586.8464,586.8464,27475.0
2022-01-14 12:00:00,592.62,593.24,591.83,592.5,20459.0,587.0346,587.6488,586.2521,586.9158,20459.0
2022-01-14 12:10:00,592.5,593.89,592.5,593.47,27585.0,586.9158,588.2927,586.9158,587.8766,27585.0
2022-01-14 12:20:00,593.33,595.25,592.92,594.73,21227.0,587.7379,589.6398,587.3318,589.1247,21227.0
2022-01-14 12:30:00,594.4,595.5,593.36,595.5,12208.0,588.7979,589.8875,587.7677,589.8875,12208.0
2022-01-14 12:40:00,595.5,595.5,593.59,593.73,20774.0,589.8875,589.8875,587.9955,588.1342,20774.0
2022-01-14 12:50:00,593.81,593.81,590.98,591.07,17711.0,588.2134,588.2134,585.4101,585.4992,17711.0
2022-01-14 13:00:00,590.67,591.58,589.8,590.24,26563.0,585.103,586.0044,584.2412,584.6771,26563.0
2022-01-14 13:10:00,590.39,591.25,589.54,589.84,37810.0,584.8256,585.6775,583.9837,584.2808,37810.0
2022-01-14 13:20:00,589.8,590.15,589.26,589.55,22515.0,584.2412,584.5879,583.7063,583.9936,22515.0
2022-01-14 13:30:00,589.49,590.2,588.85,589.18,18380.0,583.9341,584.6374,583.3002,583.627,18380.0
2022-01-14 13:40:00,589.31,589.67,588.19,588.88,24157.0,583.7558,584.1124,582.6464,583.3299,24157.0
2022-01-14 13:50:00,588.95,590.13,588.62,589.98,30621.0,583.3992,584.5681,583.0723,584.4195,30621.0
2022-01-14 14:00:00,590.02,591.29,589.88,590.53,36204.0,584.4591,585.7172,584.3205,584.9643,36204.0
2022-01-14 14:10:00,590.3,590.75,589.66,590.26,14982.0,584.7365,585.1823,584.1025,584.6969,14982.0
2022-01-14 14:20:00,590.38,591.17,590.24,590.59,23120.0,584.8157,585.5983,584.6771,585.0238,23120.0
2022-01-14 14:30:00,590.41,592.37,590.41,591.45,24946.0,584.8455,586.787,584.8455,585.8757,24946.0
2022-01-14 14:40:00,591.48,592.04,590.55,592.0,21673.0,585.9054,586.4601,584.9841,586.4205,21673.0
2022-01-14 14:50:00,592.0,592.03,591.21,591.22,14806.0,586.4205,586.4502,585.6379,585.6478,14806.0
2022-01-14 15:00:00,591.21,592.21,591.21,591.46,28094.0,585.6379,586.6285,585.6379,585.8856,28094.0
2022-01-14 15:10:00,591.42,593.38,591.28,593.0,26016.0,585.8459,587.7875,585.7073,587.411,26016.0
2022-01-14 15:20:00,593.17,593.77,592.7,593.2,38355.0,587.5794,588.1738,587.1139,587.6092,38355.0
2022-01-14 15:30:00,593.2,594.28,592.88,594.25,29043.0,587.6092,588.679,587.2922,588.6493,29043.0
2022-01-14 15:40:00,594.34,595.53,593.84,593.95,33100.0,588.7384,589.9172,588.2431,588.3521,33100.0
2022-01-14 15:50:00,594.24,595.8,594.13,594.84,73138.0,588.6394,590.1847,588.5304,589.2337,73138.0
2022-01-18 09:30:00,586.14,587.57,584.18,587.43,74492.0,580.6157,582.0322,578.6742,581.8935,74492.0
2022-01-18 09:40:00,587.44,591.15,586.01,587.2,47404.0,581.9034,585.5785,580.4869,581.6657,47404.0
2022-01-18 09:50:00,586.98,588.56,585.52,587.1,28189.0,581.4478,583.0129,580.0015,581.5667,28189.0
2022-01-18 10:00:00,588.34,590.86,585.59,590.84,24721.0,582.795,585.2912,580.0709,585.2714,24721.0
2022-01-18 10:10:00,590.53,591.73,589.13,591.69,26920.0,584.9643,586.153,583.5775,586.1134,26920.0
2022-01-18 10:20:00,591.23,594.8,591.22,592.13,23572.0,585.6577,589.1941,585.6478,586.5492,23572.0
2022-01-18 10:30:00,592.36,592.72,590.93,591.22,20479.0,586.7771,587.1337,585.3606,585.6478,20479.0
2022-01-18 10:40:00,591.15,592.63,589.91,591.92,14776.0,585.5785,587.0445,584.3502,586.3412,14776.0
2022-01-18 10:50:00,592.13,592.27,589.67,589.92,22839.0,586.5492,586.6879,584.1124,584.3601,22839.0
2022-01-18 11:00:00,589.67,590.59,587.94,588.2,46191.0,584.1124,585.0238,582.3987,582.6563,46191.0
2022-01-18 11:10:00,588.13,589.18,587.93,588.92,29383.0,582.5869,583.627,582.3888,583.3695,29383.0
2022-01-18 11:20:00,588.88,589.15,586.85,589.15,23518.0,583.3299,583.5973,581.319,583.5973,23518.0
2022-01-18 11:30:00,588.98,589.04,587.6,587.96,22248.0,583.4289,583.4884,582.0619,582.4185,22248.0
2022-01-18 11:40:00,587.64,590.41,587.64,590.26,16993.0,582.1016,584.8455,582.1016,584.6969,16993.0
2022-01-18 11:50:00,590.15,590.82,589.41,589.65,16983.0,584.5879,585.2516,583.8549,584.0926,16983.0
2022-01-18 12:00:00,589.65,590.05,586.92,588.0,24372.0,584.0926,584.4888,581.3883,582.4582,24372.0
2022-01-18 12:10:00,588.15,588.67,587.82,588.19,34820.0,582.6068,583.1219,582.2799,582.6464,34820.0
2022-01-18 12:20:00,588.03,588.43,587.4,587.83,16316.0,582.4879,582.8841,581.8638,582.2898,16316.0
2022-01-18 12:30:00,587.76,588.0,586.95,587.87,12342.0,582.2204,582.4582,581.4181,582.3294,12342.0
2022-01-18 12:40:00,587.86,588.45,587.81,587.83,17725.0,582.3195,582.9039,582.27,582.2898,17725.0
2022-01-18 12:50:00,587.83,588.21,586.26,586.42,17733.0,582.2898,582.6662,580.7346,580.8931,17733.0
2022-01-18 13:00:00,586.36,587.11,585.97,586.82,13489.0,580.8336,581.5766,580.4473,581.2893,13489.0
2022-01-18 13:10:00,586.83,588.73,586.8,588.73,11411.0,581.2992,583.1813,581.2695,583.1813,11411.0
2022-01-18 13:20:00,588.71,589.24,587.72,589.0,12766.0,583.1615,583.6865,582.1808,583.4487,12766.0
2022-01-18 13:30:00,589.13,590.82,588.73,590.61,18282.0,583.5775,585.2516,583.1813,585.0436,18282.0
2022-01-18 13:40:00,590.89,590.92,589.85,590.33,8309.0,585.3209,585.3506,584.2907,584.7662,8309.0
2022-01-18 13:50:00,590.44,591.43,590.33,590.99,11571.0,584.8752,585.8558,584.7662,585.42,11571.0
2022-01-18 14:00:00,591.0,592.21,591.0,591.92,13757.0,585.4299,586.6285,585.4299,586.3412,13757.0
2022-01-18 14:10:00,591.86,592.17,591.6,591.68,13208.0,586.2818,586.5889,586.0242,586.1035,13208.0
2022-01-18 14:20:00,591.63,591.68,590.54,591.51,29729.0,586.054,586.1035,584.9742,585.9351,29729.0
2022-01-18 14:30:00,591.57,592.53,591.48,592.1,21373.0,585.9945,586.9455,585.9054,586.5195,21373.0
2022-01-18 14:40:00,592.14,593.27,592.07,592.9,11308.0,586.5592,587.6785,586.4898,587.312,11308.0
2022-01-18 14:50:00,593.08,593.89,592.74,592.96,15222.0,587.4903,588.2927,587.1535,587.3714,15222.0
2022-01-18 15:00:00,592.72,593.04,591.97,592.06,13512.0,587.1337,587.4507,586.3908,586.4799,13512.0
2022-01-18 15:10:00,591.41,592.2,590.11,590.11,11161.0,585.836,586.6186,584.5483,584.5483,11161.0
2022-01-18 15:20:00,590.33,591.87,590.21,591.79,16727.0,584.7662,586.2917,584.6473,586.2124,16727.0
2022-01-18 15:30:00,591.49,591.64,590.66,591.0,28038.0,585.9153,586.0639,585.0931,585.4299,28038.0
2022-01-18 15:40:00,590.87,590.97,588.99,589.81,31839.0,585.3011,585.4002,583.4388,584.2511,31839.0
2022-01-18 15:50:00,590.47,590.75,588.41,589.97,58789.0,584.9049,585.1823,582.8643,584.4096,58789.0
2022-01-19 09:30:00,593.71,601.56,593.63,598.65,85987.0,588.1144,595.8904,588.0351,593.0078,85987.0
2022-01-19 09:40:00,598.37,602.12,597.99,599.79,52747.0,592.7304,596.4451,592.354,594.1371,52747.0
2022-01-19 09:50:00,599.83,602.25,597.78,602.25,25489.0,594.1767,596.5739,592.146,596.5739,25489.0
2022-01-19 10:00:00,602.4,602.59,597.65,597.65,34914.0,596.7225,596.9107,592.0172,592.0172,34914.0
2022-01-19 10:10:00,597.79,599.68,595.83,595.84,26503.0,592.1559,594.0281,590.2144,590.2243,26503.0
2022-01-19 10:20:00,595.92,596.84,594.94,595.17,24922.0,590.3035,591.2149,589.3328,589.5606,24922.0
2022-01-19 10:30:00,595.22,598.16,594.61,596.16,25657.0,589.6101,592.5224,589.0059,590.5413,25657.0
2022-01-19 10:40:00,595.95,596.64,594.05,595.25,16189.0,590.3332,591.0167,588.4511,589.6398,16189.0
2022-01-19 10:50:00,595.25,596.84,594.89,595.57,24633.0,589.6398,591.2149,589.2832,589.9568,24633.0
2022-01-19 11:00:00,595.61,595.94,593.91,594.0,23898.0,589.9964,590.3233,588.3125,588.4016,23898.0
2022-01-19 11:10:00,593.37,594.2,592.25,593.24,18900.0,587.7776,588.5997,586.6681,587.6488,18900.0
2022-01-19 11:20:00,593.25,595.49,592.25,595.49,26891.0,587.6587,589.8776,586.6681,589.8776,26891.0
2022-01-19 11:30:00,595.86,597.21,594.97,597.19,26120.0,590.2441,591.5814,589.3625,591.5616,26120.0
2022-01-19 11:40:00,597.1,598.83,596.67,597.7,24577.0,591.4724,593.1861,591.0465,592.0667,24577.0
2022-01-19 11:50:00,597.8,597.85,596.42,596.79,15949.0,592.1658,592.2153,590.7988,591.1653,15949.0
2022-01-19 12:00:00,596.9,597.75,596.31,597.51,11524.0,591.2743,592.1163,590.6898,591.8785,11524.0
2022-01-19 12:10:00,598.07,599.35,597.6,598.18,23631.0,592.4333,593.7012,591.9677,592.5422,23631.0
2022-01-19 12:20:00,598.53,600.32,598.41,599.99,8588.0,592.8889,594.6621,592.7701,594.3352,8588.0
2022-01-19 12:30:00,599.99,600.88,599.75,600.18,16388.0,594.3352,595.2168,594.0974,594.5234,16388.0
2022-01-19 12:40:00,600.55,600.55,599.23,599.51,18205.0,594.8899,594.8899,593.5823,593.8597,18205.0
2022-01-19 12:50:00,599.66,599.96,598.67,599.29,12483.0,594.0083,594.3054,593.0276,593.6418,12483.0
2022-01-19 13:00:00,599.14,599.55,598.49,598.49,11078.0,593.4932,593.8993,592.8493,592.8493,11078.0
2022-01-19 13:10:00,598.7,598.82,597.62,597.81,10868.0,593.0573,593.1762,591.9875,592.1757,10868.0
2022-01-19 13:20:00,597.93,597.93,596.64,596.71,17051.0,592.2946,592.2946,591.0167,591.0861,17051.0
2022-01-19 13:30:00,596.68,596.68,594.98,595.62,14157.0,591.0564,591.0564,589.3724,590.0064,14157.0
2022-01-19 13:40:00,595.43,596.13,595.24,595.33,16403.0,589.8181,590.5115,589.6299,589.7191,16403.0
2022-01-19 13:50:00,595.37,596.18,594.75,595.89,16494.0,589.7587,590.5611,589.1446,590.2738,16494.0
2022-01-19 14:00:00,595.78,596.0,594.22,594.22,16743.0,590.1648,590.3828,588.6195,588.6195,16743.0
2022-01-19 14:10:00,594.27,595.66,594.26,595.19,13288.0,588.6691,590.046,588.6592,589.5804,13288.0
2022-01-19 14:20:00,594.94,595.35,594.61,595.1,14064.0,589.3328,589.7389,589.0059,589.4913,14064.0
2022-01-19 14:30:00,594.94,596.04,594.94,595.78,21150.0,589.3328,590.4224,589.3328,590.1648,21150.0
2022-01-19 14:40:00,595.62,596.74,595.61,596.43,14600.0,590.0064,591.1158,589.9964,590.8087,14600.0
2022-01-19 14:50:00,596.38,598.4,596.23,597.95,23473.0,590.7592,592.7602,590.6106,592.3144,23473.0
2022-01-19 15:00:00,597.95,598.1,596.57,598.1,14596.0,592.3144,592.463,590.9474,592.463,14596.0
2022-01-19 15:10:00,597.93,599.09,597.88,598.42,20495.0,592.2946,593.4436,592.2451,592.78,20495.0
2022-01-19 15:20:00,598.49,598.74,597.47,597.48,25736.0,592.8493,593.0969,591.8389,591.8488,25736.0
2022-01-19 15:30:00,597.35,597.7,595.31,595.4,27279.0,591.72,592.0667,589.6993,589.7884,27279.0
2022-01-19 15:40:00,595.51,596.38,595.13,595.17,32950.0,589.8974,590.7592,589.521,589.5606,32950.0
2022-01-19 15:50:00,594.97,595.1,592.6,593.37,98608.0,589.3625,589.4913,587.0148,587.7776,98608.0
2022-01-20 09:30:00,595.06,599.8,593.97,596.34,61361.0,589.4516,594.147,588.3719,590.7196,61361.0
2022-01-20 09:40:00,596.35,602.48,595.36,600.62,23513.0,590.7295,596.8017,589.7488,594.9592,23513.0
2022-01-20 09:50:00,600.25,602.43,599.96,601.07,15576.0,594.5927,596.7522,594.3054,595.405,15576.0
2022-01-20 10:00:00,600.96,602.23,600.28,600.63,34445.0,595.296,596.5541,594.6224,594.9691,34445.0
2022-01-20 10:10:00,600.36,600.74,597.4,597.4,25388.0,594.7017,595.0781,591.7696,591.7696,25388.0
2022-01-20 10:20:00,597.4,598.77,596.88,598.26,25938.0,591.7696,593.1267,591.2545,592.6215,25938.0
2022-01-20 10:30:00,598.11,599.61,596.71,597.28,13062.0,592.4729,593.9587,591.0861,591.6507,13062.0
2022-01-20 10:40:00,597.63,598.87,597.1,598.86,15574.0,591.9974,593.2257,591.4724,593.2158,15574.0
2022-01-20 10:50:00,598.96,600.06,597.66,598.42,17507.0,593.3149,594.4045,592.0271,592.78,17507.0
2022-01-20 11:00:00,598.71,600.71,598.65,599.91,12992.0,593.0672,595.0484,593.0078,594.2559,12992.0
2022-01-20 11:10:00,600.06,600.48,599.17,599.38,16030.0,594.4045,594.8205,593.5229,593.7309,16030.0
2022-01-20 11:20:00,599.31,600.98,599.24,600.27,11135.0,593.6616,595.3158,593.5922,594.6125,11135.0
2022-01-20 11:30:00,600.45,600.59,599.29,599.29,12022.0,594.7908,594.9295,593.6418,593.6418,12022.0
2022-01-20 11:40:00,598.98,599.94,598.95,599.93,8402.0,593.3347,594.2856,593.305,594.2757,8402.0
2022-01-20 11:50:00,600.03,600.56,598.83,599.14,14336.0,594.3748,594.8998,593.1861,593.4932,14336.0
2022-01-20 12:00:00,599.13,599.93,599.13,599.44,9609.0,593.4833,594.2757,593.4833,593.7903,9609.0
2022-01-20 12:10:00,599.57,600.25,599.57,599.96,14241.0,593.9191,594.5927,593.9191,594.3054,14241.0
2022-01-20 12:20:00,599.94,600.25,598.83,599.52,19212.0,594.2856,594.5927,593.1861,593.8696,19212.0
2022-01-20 12:30:00,599.6,600.19,599.59,600.08,5430.0,593.9488,594.5333,593.9389,594.4243,5430.0
2022-01-20 12:40:00,599.84,600.24,599.22,599.22,15236.0,594.1866,594.5828,593.5724,593.5724,15236.0
2022-01-20 12:50:00,599.17,599.23,598.05,598.06,9209.0,593.5229,593.5823,592.4134,592.4234,9209.0
2022-01-20 13:00:00,598.22,598.41,596.96,597.4,12106.0,592.5818,592.7701,591.3337,591.7696,12106.0
2022-01-20 13:10:00,597.46,598.14,597.09,597.12,13718.0,591.829,592.5026,591.4625,591.4922,13718.0
2022-01-20 13:20:00,597.0,597.33,596.65,596.78,22460.0,591.3733,591.7002,591.0266,591.1554,22460.0
2022-01-20 13:30:00,596.75,596.83,595.83,596.02,13793.0,591.1257,591.2049,590.2144,590.4026,13793.0
2022-01-20 13:40:00,595.88,596.07,595.31,595.37,11371.0,590.2639,590.4521,589.6993,589.7587,11371.0
2022-01-20 13:50:00,595.43,595.87,594.91,595.26,13357.0,589.8181,590.254,589.303,589.6497,13357.0
2022-01-20 14:00:00,595.41,596.54,594.98,596.33,13709.0,589.7983,590.9177,589.3724,590.7097,13709.0
2022-01-20 14:10:00,596.45,596.45,593.83,595.04,15955.0,590.8285,590.8285,588.2332,589.4318,15955.0
2022-01-20 14:20:00,595.2,595.7,594.41,595.33,17674.0,589.5903,590.0856,588.8078,589.7191,17674.0
2022-01-20 14:30:00,595.18,595.62,593.68,593.68,13265.0,589.5705,590.0064,588.0846,588.0846,13265.0
2022-01-20 14:40:00,593.63,593.85,593.0,593.38,17191.0,588.0351,588.253,587.411,587.7875,17191.0
2022-01-20 14:50:00,593.36,594.46,593.24,594.15,13842.0,587.7677,588.8573,587.6488,588.5502,13842.0
2022-01-20 15:00:00,594.01,594.92,592.9,592.9,13170.0,588.4115,589.3129,587.312,587.312,13170.0
2022-01-20 15:10:00,593.09,593.28,592.52,592.89,13533.0,587.5002,587.6884,586.9356,587.3021,13533.0
2022-01-20 15:20:00,592.89,593.17,591.85,592.57,20227.0,587.3021,587.5794,586.2719,586.9851,20227.0
2022-01-20 15:30:00,592.45,593.68,591.4,591.82,24673.0,586.8662,588.0846,585.8261,586.2422,24673.0
2022-01-20 15:40:00,592.22,592.23,589.16,589.16,17596.0,586.6384,586.6483,583.6072,583.6072,17596.0
2022-01-20 15:50:00,589.25,590.33,586.78,587.84,70784.0,583.6964,584.7662,581.2497,582.2997,70784.0
2022-01-21 09:30:00,587.89,590.53,584.32,589.74,116021.0,582.3492,584.9643,578.8129,584.1818,116021.0
2022-01-21 09:40:00,589.21,589.21,583.57,585.13,20312.0,583.6568,583.6568,578.0699,579.6152,20312.0
2022-01-21 09:50:00,585.09,586.31,581.74,583.86,45371.0,579.5756,580.7841,576.2572,578.3572,45371.0
2022-01-21 10:00:00,584.28,584.43,580.89,582.93,28388.0,578.7732,578.9218,575.4152,577.436,28388.0
2022-01-21 10:10:00,582.45,582.7,578.64,579.12,39074.0,576.9605,577.2081,573.1864,573.6619,39074.0
2022-01-21 10:20:00,579.08,582.03,578.28,582.02,27026.0,573.6222,576.5444,572.8298,576.5345,27026.0
2022-01-21 10:30:00,581.99,583.5,579.89,580.46,17545.0,576.5048,578.0006,574.4246,574.9892,17545.0
2022-01-21 10:40:00,580.95,581.34,578.83,581.14,22550.0,575.4746,575.8609,573.3746,575.6628,22550.0
2022-01-21 10:50:00,581.37,583.59,581.36,582.95,18282.0,575.8907,578.0897,575.8808,577.4558,18282.0
2022-01-21 11:00:00,582.92,584.13,582.02,583.49,34200.0,577.426,578.6246,576.5345,577.9907,34200.0
2022-01-21 11:10:00,583.37,583.76,581.19,581.72,16232.0,577.8718,578.2581,575.7124,576.2374,16232.0
2022-01-21 11:20:00,581.94,584.1,581.0,583.69,9097.0,576.4553,578.5949,575.5241,578.1888,9097.0
2022-01-21 11:30:00,583.56,584.25,580.59,581.64,42953.0,578.06,578.7435,575.118,576.1581,42953.0
2022-01-21 11:40:00,581.95,584.23,581.94,582.94,6129.0,576.4652,578.7237,576.4553,577.4459,6129.0
2022-01-21 11:50:00,583.18,583.41,581.87,582.39,8599.0,577.6836,577.9114,576.3859,576.901,8599.0
2022-01-21 12:00:00,582.0,584.52,582.0,584.0,6512.0,576.5147,579.011,576.5147,578.4959,6512.0
2022-01-21 12:10:00,583.89,584.33,582.9,583.47,5673.0,578.3869,578.8228,577.4062,577.9709,5673.0
2022-01-21 12:20:00,583.33,585.48,583.09,583.68,12926.0,577.8322,579.9619,577.5944,578.1789,12926.0
2022-01-21 12:30:00,582.89,585.12,582.89,584.77,9881.0,577.3963,579.6053,577.3963,579.2586,9881.0
2022-01-21 12:40:00,584.59,584.7,582.46,582.59,5358.0,579.0803,579.1893,576.9704,577.0992,5358.0
2022-01-21 12:50:00,583.16,583.49,581.57,581.57,8052.0,577.6638,577.9907,576.0888,576.0888,8052.0
2022-01-21 13:00:00,582.05,584.0,582.03,582.58,18636.0,576.5642,578.4959,576.5444,577.0893,18636.0
2022-01-21 13:10:00,582.73,584.53,582.73,582.73,4180.0,577.2378,579.0209,577.2378,577.2378,4180.0
2022-01-21 13:20:00,583.04,583.26,581.85,582.69,7070.0,577.5449,577.7628,576.3661,577.1982,7070.0
2022-01-21 13:30:00,582.47,584.04,581.95,582.91,8181.0,576.9803,578.5355,576.4652,577.4161,8181.0
2022-01-21 13:40:00,582.85,583.76,582.57,583.21,4176.0,577.3567,578.2581,577.0793,577.7133,4176.0
2022-01-21 13:50:00,583.4,583.95,581.89,582.05,6503.0,577.9015,578.4463,576.4058,576.5642,6503.0
2022-01-21 14:00:00,582.44,583.81,581.82,583.57,12967.0,576.9506,578.3077,576.3364,578.0699,12967.0
2022-01-21 14:10:00,583.2,584.6,582.91,584.59,7034.0,577.7034,579.0902,577.4161,579.0803,7034.0
2022-01-21 14:20:00,584.28,584.76,582.12,582.45,4878.0,578.7732,579.2487,576.6336,576.9605,4878.0
2022-01-21 14:30:00,582.38,582.89,581.73,582.87,4847.0,576.8911,577.3963,576.2473,577.3765,4847.0
2022-01-21 14:40:00,583.13,583.55,582.53,583.31,7429.0,577.6341,578.0501,577.0397,577.8124,7429.0
2022-01-21 14:50:00,583.01,583.01,580.51,580.57,5782.0,577.5152,577.5152,575.0388,575.0982,5782.0
2022-01-21 15:00:00,580.57,581.89,580.44,580.55,8512.0,575.0982,576.4058,574.9694,575.0784,8512.0
2022-01-21 15:10:00,580.47,581.76,580.09,580.59,9575.0,574.9991,576.277,574.6227,575.118,9575.0
2022-01-21 15:20:00,580.75,581.12,579.13,579.43,11029.0,575.2765,575.643,573.6718,573.9689,11029.0
2022-01-21 15:30:00,579.4,581.38,579.0,581.38,28383.0,573.9392,575.9006,573.543,575.9006,28383.0
2022-01-21 15:40:00,581.5,583.02,580.96,581.66,19149.0,576.0194,577.5251,575.4845,576.1779,19149.0
2022-01-21 15:50:00,581.27,582.32,579.74,580.19,120176.0,575.7916,576.8317,574.276,574.7218,120176.0
2022-01-24 09:30:00,570.85,572.73,562.54,563.91,109790.0,565.4698,567.3321,557.2381,558.5952,109790.0
2022-01-24 09:40:00,563.76,565.3,561.25,564.04,38929.0,558.4466,559.9721,555.9603,558.724,38929.0
2022-01-24 09:50:00,563.36,565.34,560.23,560.58,49507.0,558.0504,560.0117,554.9499,555.2966,49507.0
2022-01-24 10:00:00,560.59,562.27,558.63,560.58,42444.0,555.3065,556.9707,553.365,555.2966,42444.0
2022-01-24 10:10:00,559.93,560.78,557.01,557.03,34862.0,554.6527,555.4947,551.7602,551.7801,34862.0
2022-01-24 10:20:00,557.44,561.0,556.02,560.5,56490.0,552.1862,555.7126,550.7796,555.2174,56490.0
2022-01-24 10:30:00,559.86,561.0,557.42,557.42,27032.0,554.5834,555.7126,552.1664,552.1664,27032.0
2022-01-24 10:40:00,557.42,559.24,552.37,552.74,31119.0,552.1664,553.9692,547.164,547.5305,31119.0
2022-01-24 10:50:00,552.77,558.54,552.77,555.62,23075.0,547.5602,553.2758,547.5602,550.3833,23075.0
2022-01-24 11:00:00,555.37,555.81,553.7,554.83,26488.0,550.1357,550.5716,548.4814,549.6008,26488.0
2022-01-24 11:10:00,555.56,557.94,554.27,557.94,14964.0,550.3239,552.6815,549.0461,552.6815,14964.0
2022-01-24 11:20:00,556.79,558.83,555.19,555.82,25275.0,551.5423,553.5631,549.9574,550.5815,25275.0
2022-01-24 11:30:00,555.9,556.91,553.84,556.91,19812.0,550.6607,551.6612,548.6201,551.6612,19812.0
2022-01-24 11:40:00,556.26,556.31,553.48,553.49,18766.0,551.0173,551.0668,548.2635,548.2734,18766.0
2022-01-24 11:50:00,553.33,557.3,553.23,556.67,24180.0,548.1149,552.0475,548.0159,551.4235,24180.0
2022-01-24 12:00:00,556.61,557.44,555.25,556.22,14761.0,551.364,552.1862,550.0168,550.9777,14761.0
2022-01-24 12:10:00,556.27,557.01,553.48,554.26,13493.0,551.0272,551.7602,548.2635,549.0362,13493.0
2022-01-24 12:20:00,554.04,556.8,554.02,556.18,19348.0,548.8182,551.5522,548.7984,550.9381,19348.0
2022-01-24 12:30:00,555.92,556.92,555.12,556.91,9320.0,550.6805,551.6711,549.8881,551.6612,9320.0
2022-01-24 12:40:00,556.16,560.27,555.59,559.72,60972.0,550.9183,554.9895,550.3536,554.4447,60972.0
2022-01-24 12:50:00,559.7,563.38,559.46,561.22,25147.0,554.4249,558.0702,554.1872,555.9306,25147.0
2022-01-24 13:00:00,561.43,562.39,560.12,561.5,14038.0,556.1386,557.0895,554.8409,556.2079,14038.0
2022-01-24 13:10:00,561.67,563.07,560.64,562.0,15963.0,556.3763,557.7631,555.356,556.7032,15963.0
2022-01-24 13:20:00,562.19,562.94,561.18,562.0,13719.0,556.8914,557.6344,555.8909,556.7032,13719.0
2022-01-24 13:30:00,561.82,564.43,561.64,564.42,11443.0,556.5249,559.1103,556.3466,559.1004,11443.0
2022-01-24 13:40:00,563.99,565.08,562.47,565.07,14205.0,558.6745,559.7542,557.1688,559.7443,14205.0
2022-01-24 13:50:00,565.26,566.49,564.4,565.58,13298.0,559.9325,561.1509,559.0806,560.2495,13298.0
2022-01-24 14:00:00,565.67,566.28,563.33,564.33,37819.0,560.3386,560.9429,558.0207,559.0113,37819.0
2022-01-24 14:10:00,564.8,565.13,561.57,562.55,24078.0,559.4768,559.8037,556.2773,557.248,24078.0
2022-01-24 14:20:00,561.76,563.38,559.84,561.74,20955.0,556.4655,558.0702,554.5636,556.4457,20955.0
2022-01-24 14:30:00,561.43,562.27,559.65,560.89,29933.0,556.1386,556.9707,554.3754,555.6037,29933.0
2022-01-24 14:40:00,560.38,562.3,559.83,562.3,28202.0,555.0985,557.0004,554.5537,557.0004,28202.0
2022-01-24 14:50:00,562.91,564.89,560.53,564.88,22061.0,557.6046,559.566,555.2471,559.5561,22061.0
2022-01-24 15:00:00,564.25,566.56,563.48,566.56,16642.0,558.932,561.2202,558.1693,561.2202,16642.0
2022-01-24 15:10:00,566.13,568.47,566.01,566.62,22870.0,560.7943,563.1122,560.6754,561.2797,22870.0
2022-01-24 15:20:00,566.99,568.25,565.83,567.01,32399.0,561.6462,562.8943,560.4971,561.666,32399.0
2022-01-24 15:30:00,566.64,571.62,566.51,571.6,39791.0,561.2995,566.2325,561.1707,566.2127,39791.0
2022-01-24 15:40:00,571.24,574.51,570.57,573.57,59112.0,565.8561,569.0953,565.1924,568.1642,59112.0
2022-01-24 15:50:00,573.75,576.21,573.37,576.2,113130.0,568.3425,570.7793,567.9661,570.7694,113130.0
2022-01-25 09:30:00,568.59,570.49,563.98,564.05,44529.0,563.2311,565.1132,558.6646,558.7339,44529.0
2022-01-25 09:40:00,563.95,564.38,560.84,561.9,35525.0,558.6348,559.0608,555.5541,556.6042,35525.0
2022-01-25 09:50:00,561.64,565.49,560.72,564.62,30161.0,556.3466,560.1603,555.4353,559.2985,30161.0
2022-01-25 10:00:00,564.63,566.55,561.71,563.09,10620.0,559.3084,561.2103,556.416,557.7829,10620.0
2022-01-25 10:10:00,563.42,566.83,562.89,566.07,13918.0,558.1098,561.4877,557.5848,560.7349,13918.0
2022-01-25 10:20:00,564.83,566.86,562.83,566.85,45271.0,559.5065,561.5174,557.5254,561.5075,45271.0
2022-01-25 10:30:00,566.81,567.09,564.03,566.4,29255.0,561.4679,561.7452,558.7141,561.0617,29255.0
2022-01-25 10:40:00,565.93,568.7,565.68,567.92,21103.0,560.5962,563.3401,560.3485,562.5674,21103.0
2022-01-25 10:50:00,568.0,568.52,562.98,564.51,10249.0,562.6467,563.1618,557.674,559.1896,10249.0
2022-01-25 11:00:00,563.95,566.17,563.35,565.16,6683.0,558.6348,560.8339,558.0405,559.8334,6683.0
2022-01-25 11:10:00,564.75,566.64,563.59,566.5,17188.0,559.4273,561.2995,558.2782,561.1608,17188.0
2022-01-25 11:20:00,566.45,567.13,564.99,566.14,10410.0,561.1113,561.7849,559.665,560.8042,10410.0
2022-01-25 11:30:00,565.27,566.14,564.07,565.77,19319.0,559.9424,560.8042,558.7537,560.4377,19319.0
2022-01-25 11:40:00,565.62,569.49,564.98,567.95,17892.0,560.2891,564.1226,559.6551,562.5971,17892.0
2022-01-25 11:50:00,568.33,570.74,567.73,568.64,22252.0,562.9736,565.3608,562.3792,563.2806,22252.0
2022-01-25 12:00:00,567.95,570.51,566.74,570.25,14367.0,562.5971,565.133,561.3985,564.8755,14367.0
2022-01-25 12:10:00,569.83,570.41,568.42,570.41,9368.0,564.4594,565.034,563.0627,565.034,9368.0
2022-01-25 12:20:00,569.6,571.15,569.25,569.25,7524.0,564.2316,565.767,563.8849,563.8849,7524.0
2022-01-25 12:30:00,569.0,569.41,568.23,569.4,5165.0,563.6372,564.0434,562.8745,564.0335,5165.0
2022-01-25 12:40:00,569.73,569.73,567.65,568.19,4763.0,564.3604,564.3604,562.3,562.8349,4763.0
2022-01-25 12:50:00,568.11,569.49,567.6,569.05,8013.0,562.7556,564.1226,562.2504,563.6868,8013.0
2022-01-25 13:00:00,569.3,570.25,567.41,569.4,13860.0,563.9344,564.8755,562.0622,564.0335,13860.0
2022-01-25 13:10:00,569.73,571.05,568.4,570.36,10287.0,564.3604,565.6679,563.0429,564.9844,10287.0
2022-01-25 13:20:00,570.25,572.73,569.92,572.28,13517.0,564.8755,567.3321,564.5486,566.8863,13517.0
2022-01-25 13:30:00,571.78,573.19,571.03,572.88,9896.0,566.391,567.7878,565.6481,567.4807,9896.0
2022-01-25 13:40:00,572.6,574.53,572.6,573.77,16365.0,567.2033,569.1151,567.2033,568.3623,16365.0
2022-01-25 13:50:00,573.5,575.05,573.5,574.47,18648.0,568.0948,569.6302,568.0948,569.0557,18648.0
2022-01-25 14:00:00,574.61,575.1,573.14,573.48,14901.0,569.1944,569.6798,567.7382,568.075,14901.0
2022-01-25 14:10:00,573.52,575.46,573.51,574.85,11375.0,568.1146,570.0364,568.1047,569.4321,11375.0
2022-01-25 14:20:00,575.42,575.45,573.03,574.1,15159.0,569.9967,570.0265,567.6293,568.6892,15159.0
2022-01-25 14:30:00,574.29,575.07,572.9,575.06,9140.0,568.8774,569.65,567.5005,569.6401,9140.0
2022-01-25 14:40:00,575.18,576.49,575.18,575.84,14137.0,569.759,571.0567,569.759,570.4128,14137.0
2022-01-25 14:50:00,575.66,576.97,575.27,576.54,13797.0,570.2345,571.5321,569.8481,571.1062,13797.0
2022-01-25 15:00:00,576.46,576.46,573.85,574.32,14119.0,571.0269,571.0269,568.4415,568.9071,14119.0
2022-01-25 15:10:00,574.24,574.24,572.96,573.97,14602.0,568.8279,568.8279,567.5599,568.5604,14602.0
2022-01-25 15:20:00,573.81,573.98,570.44,570.81,13817.0,568.4019,568.5703,565.0637,565.4302,13817.0
2022-01-25 15:30:00,570.63,570.93,569.03,570.46,58260.0,565.2519,565.5491,563.667,565.0835,58260.0
2022-01-25 15:40:00,570.56,571.47,568.47,569.31,60291.0,565.1825,566.084,563.1122,563.9443,60291.0
2022-01-25 15:50:00,569.07,569.53,566.78,568.29,121856.0,563.7066,564.1622,561.4382,562.9339,121856.0
2022-01-26 09:30:00,575.25,575.61,565.57,566.69,52565.0,569.8283,570.1849,560.2396,561.349,52565.0
2022-01-26 09:40:00,566.97,570.56,566.87,569.55,11034.0,561.6264,565.1825,561.5273,564.1821,11034.0
2022-01-26 09:50:00,569.11,572.88,568.17,572.0,15175.0,563.7462,567.4807,562.8151,566.609,15175.0
2022-01-26 10:00:00,572.44,574.84,571.68,574.11,16923.0,567.0448,569.4222,566.292,568.6991,16923.0
2022-01-26 10:10:00,573.2,574.2,571.02,572.28,35398.0,567.7977,568.7882,565.6382,566.8863,35398.0
2022-01-26 10:20:00,571.9,573.56,569.88,569.88,23544.0,566.5099,568.1543,564.5089,564.5089,23544.0
2022-01-26 10:30:00,569.67,569.72,566.76,567.28,16762.0,564.3009,564.3505,561.4184,561.9335,16762.0
2022-01-26 10:40:00,567.16,567.93,565.53,566.17,8573.0,561.8146,562.5773,560.1999,560.8339,8573.0
2022-01-26 10:50:00,566.54,568.34,565.12,568.14,8493.0,561.2004,562.9835,559.7938,562.7853,8493.0
2022-01-26 11:00:00,567.4,568.95,566.13,568.95,11297.0,562.0523,563.5877,560.7943,563.5877,11297.0
2022-01-26 11:10:00,568.18,568.37,565.94,565.94,10031.0,562.825,563.0132,560.6061,560.6061,10031.0
2022-01-26 11:20:00,566.18,568.52,565.82,568.52,8755.0,560.8438,563.1618,560.4872,563.1618,8755.0
2022-01-26 11:30:00,568.65,570.08,567.7,569.81,12044.0,563.2905,564.7071,562.3495,564.4396,12044.0
2022-01-26 11:40:00,569.98,571.52,569.98,570.4,6748.0,564.608,566.1335,564.608,565.024,6748.0
2022-01-26 11:50:00,569.84,569.97,568.61,569.26,10472.0,564.4693,564.5981,563.2509,563.8948,10472.0
2022-01-26 12:00:00,569.73,571.15,569.67,569.83,4024.0,564.3604,565.767,564.3009,564.4594,4024.0
2022-01-26 12:10:00,569.66,570.44,569.37,569.93,16666.0,564.291,565.0637,564.0038,564.5585,16666.0
2022-01-26 12:20:00,569.92,570.05,569.0,569.49,6528.0,564.5486,564.6773,563.6372,564.1226,6528.0
2022-01-26 12:30:00,569.41,569.92,569.26,569.69,4901.0,564.0434,564.5486,563.8948,564.3207,4901.0
2022-01-26 12:40:00,569.8,572.04,569.66,571.74,6159.0,564.4297,566.6486,564.291,566.3514,6159.0
2022-01-26 12:50:00,571.99,572.38,571.45,571.7,4699.0,566.5991,566.9854,566.0642,566.3118,4699.0
2022-01-26 13:00:00,571.01,571.01,570.15,570.85,8491.0,565.6283,565.6283,564.7764,565.4698,8491.0
2022-01-26 13:10:00,570.97,571.43,570.14,570.66,4499.0,565.5887,566.0443,564.7665,565.2816,4499.0
2022-01-26 13:20:00,570.5,570.5,569.18,569.25,7941.0,565.1231,565.1231,563.8155,563.8849,7941.0
2022-01-26 13:30:00,569.48,570.29,569.3,569.62,5429.0,564.1127,564.9151,563.9344,564.2514,5429.0
2022-01-26 13:40:00,569.77,569.89,568.74,569.25,9448.0,564.4,564.5189,563.3797,563.8849,9448.0
2022-01-26 13:50:00,569.09,570.33,569.0,569.91,10943.0,563.7264,564.9547,563.6372,564.5387,10943.0
2022-01-26 14:00:00,570.29,573.41,570.29,570.65,19035.0,564.9151,568.0057,564.9151,565.2717,19035.0
2022-01-26 14:10:00,571.37,571.75,567.65,568.56,21338.0,565.9849,566.3613,562.3,563.2014,21338.0
2022-01-26 14:20:00,568.2,571.42,567.98,571.14,18529.0,562.8448,566.0344,562.6269,565.7571,18529.0
2022-01-26 14:30:00,571.59,572.18,567.59,571.11,21453.0,566.2028,566.7873,562.2405,565.7274,21453.0
2022-01-26 14:40:00,570.91,571.0,563.31,564.01,32355.0,565.5292,565.6184,558.0009,558.6943,32355.0
2022-01-26 14:50:00,564.34,567.47,563.64,565.0,39055.0,559.0212,562.1217,558.3278,559.6749,39055.0
2022-01-26 15:00:00,564.96,565.77,560.0,560.09,42264.0,559.6353,560.4377,554.7221,554.8112,42264.0
2022-01-26 15:10:00,559.57,561.77,559.44,560.34,45285.0,554.2961,556.4754,554.1673,555.0589,45285.0
2022-01-26 15:20:00,560.15,562.88,558.73,562.88,29135.0,554.8707,557.5749,553.464,557.5749,29135.0
2022-01-26 15:30:00,562.9,562.9,560.0,561.04,30246.0,557.5947,557.5947,554.7221,555.7523,30246.0
2022-01-26 15:40:00,560.98,563.43,559.3,560.37,65759.0,555.6928,558.1197,554.0287,555.0886,65759.0
2022-01-26 15:50:00,559.94,563.57,558.38,562.89,110763.0,554.6626,558.2584,553.1173,557.5848,110763.0
2022-01-27 09:30:00,568.58,571.41,565.84,566.49,50799.0,563.2212,566.0245,560.507,561.1509,50799.0
2022-01-27 09:40:00,565.99,570.53,565.07,566.97,30441.0,560.6556,565.1528,559.7443,561.6264,30441.0
2022-01-27 09:50:00,567.18,570.13,566.05,569.17,21879.0,561.8344,564.7566,560.715,563.8056,21879.0
2022-01-27 10:00:00,568.18,569.62,566.64,568.39,9068.0,562.825,564.2514,561.2995,563.033,9068.0
2022-01-27 10:10:00,569.0,570.02,568.11,570.02,15751.0,563.6372,564.6476,562.7556,564.6476,15751.0
2022-01-27 10:20:00,569.5,569.5,563.85,563.85,22973.0,564.1325,564.1325,558.5358,558.5358,22973.0
2022-01-27 10:30:00,564.34,565.15,562.49,562.5,14027.0,559.0212,559.8235,557.1886,557.1985,14027.0
2022-01-27 10:40:00,562.2,565.09,561.8,565.0,19864.0,556.9013,559.7641,556.5051,559.6749,19864.0
2022-01-27 10:50:00,564.37,566.58,563.9,566.58,36357.0,559.0509,561.2401,558.5853,561.2401,36357.0
2022-01-27 11:00:00,566.88,566.91,565.28,565.42,21394.0,561.5372,561.5669,559.9523,560.091,21394.0
2022-01-27 11:10:00,565.25,566.96,563.85,565.22,27295.0,559.9226,561.6165,558.5358,559.8929,27295.0
2022-01-27 11:20:00,565.16,565.72,563.42,563.65,10614.0,559.8334,560.3882,558.1098,558.3377,10614.0
2022-01-27 11:30:00,564.79,566.1,563.73,564.0,14710.0,559.4669,560.7646,558.4169,558.6844,14710.0
2022-01-27 11:40:00,564.07,565.6,564.0,564.53,20968.0,558.7537,560.2693,558.6844,559.2094,20968.0
2022-01-27 11:50:00,564.35,565.05,563.72,564.67,16323.0,559.0311,559.7245,558.407,559.3481,16323.0
2022-01-27 12:00:00,564.34,565.33,562.25,562.33,15585.0,559.0212,560.0018,556.9509,557.0301,15585.0
2022-01-27 12:10:00,562.2,562.27,559.34,559.36,21109.0,556.9013,556.9707,554.0683,554.0881,21109.0
2022-01-27 12:20:00,559.3,559.57,557.67,559.03,20815.0,554.0287,554.2961,552.414,553.7612,20815.0
2022-01-27 12:30:00,559.15,560.0,556.99,557.67,13890.0,553.8801,554.7221,551.7404,552.414,13890.0
2022-01-27 12:40:00,557.75,557.9,556.29,556.5,26081.0,552.4933,552.6419,551.047,551.2551,26081.0
2022-01-27 12:50:00,557.01,558.83,556.66,558.75,11069.0,551.7602,553.5631,551.4135,553.4838,11069.0
2022-01-27 13:00:00,558.56,559.51,556.83,556.99,15174.0,553.2956,554.2367,551.5819,551.7404,15174.0
2022-01-27 13:10:00,556.84,557.0,555.57,555.93,9796.0,551.5918,551.7503,550.3338,550.6904,9796.0
2022-01-27 13:20:00,556.14,556.14,554.57,554.67,12774.0,550.8984,550.8984,549.3432,549.4423,12774.0
2022-01-27 13:30:00,555.35,557.24,555.14,555.36,7303.0,550.1159,551.9881,549.9079,550.1258,7303.0
2022-01-27 13:40:00,555.55,556.94,555.21,556.65,9078.0,550.314,551.6909,549.9772,551.4036,9078.0
2022-01-27 13:50:00,556.42,557.51,555.14,556.79,10136.0,551.1758,552.2555,549.9079,551.5423,10136.0
2022-01-27 14:00:00,556.9,558.61,556.63,556.98,14610.0,551.6513,553.3452,551.3838,551.7305,14610.0
2022-01-27 14:10:00,557.1,557.48,555.77,555.78,18898.0,551.8494,552.2258,550.5319,550.5418,18898.0
2022-01-27 14:20:00,555.48,556.11,553.0,554.37,17177.0,550.2447,550.8687,547.788,549.1451,17177.0
2022-01-27 14:30:00,554.34,556.41,554.1,556.22,7806.0,549.1154,551.1659,548.8777,550.9777,7806.0
2022-01-27 14:40:00,556.05,557.54,555.74,556.67,8916.0,550.8093,552.2853,550.5022,551.4235,8916.0
2022-01-27 14:50:00,556.43,556.78,554.88,555.17,6494.0,551.1857,551.5324,549.6503,549.9376,6494.0
2022-01-27 15:00:00,555.47,557.05,554.72,555.13,16279.0,550.2348,551.7999,549.4918,549.898,16279.0
2022-01-27 15:10:00,554.98,555.38,552.85,553.96,19655.0,549.7494,550.1456,547.6395,548.739,19655.0
2022-01-27 15:20:00,554.04,556.06,553.33,555.49,10813.0,548.8182,550.8192,548.1149,550.2546,10813.0
2022-01-27 15:30:00,555.76,556.78,553.99,554.7,17492.0,550.522,551.5324,548.7687,549.472,17492.0
2022-01-27 15:40:00,554.7,557.67,554.04,555.02,36715.0,549.472,552.414,548.8182,549.789,36715.0
2022-01-27 15:50:00,554.51,554.97,552.81,553.43,66310.0,549.2838,549.7395,547.5998,548.214,66310.0
2022-01-28 09:30:00,554.58,557.22,543.7,548.24,101016.0,549.3531,551.9683,538.5757,543.0729,101016.0
2022-01-28 09:40:00,547.93,549.59,547.01,549.02,58913.0,542.7658,544.4102,541.8545,543.8456,58913.0
2022-01-28 09:50:00,548.55,553.67,548.26,553.67,37709.0,543.38,548.4517,543.0927,548.4517,37709.0
2022-01-28 10:00:00,553.23,554.22,550.44,551.64,25384.0,548.0159,548.9965,545.2522,546.4409,25384.0
2022-01-28 10:10:00,551.32,555.33,551.32,554.68,23701.0,546.1239,550.0961,546.1239,549.4522,23701.0
2022-01-28 10:20:00,554.68,554.91,553.34,553.67,40134.0,549.4522,549.68,548.1248,548.4517,40134.0
2022-01-28 10:30:00,553.67,557.31,551.89,555.68,30174.0,548.4517,552.0574,546.6885,550.4428,30174.0
2022-01-28 10:40:00,555.08,557.79,553.84,557.79,49232.0,549.8484,552.5329,548.6201,552.5329,49232.0
2022-01-28 10:50:00,557.6,559.34,555.76,556.89,23913.0,552.3447,554.0683,550.522,551.6414,23913.0
2022-01-28 11:00:00,557.62,559.94,556.42,559.94,20613.0,552.3645,554.6626,551.1758,554.6626,20613.0
2022-01-28 11:10:00,559.75,562.3,558.78,561.54,12508.0,554.4744,557.0004,553.5136,556.2476,12508.0
2022-01-28 11:20:00,561.69,563.89,560.66,563.27,31835.0,556.3961,558.5754,555.3758,557.9612,31835.0
2022-01-28 11:30:00,563.58,565.5,562.38,564.74,14968.0,558.2683,560.1702,557.0796,559.4174,14968.0
2022-01-28 11:40:00,564.48,565.3,563.82,565.3,7796.0,559.1598,559.9721,558.5061,559.9721,7796.0
2022-01-28 11:50:00,565.03,566.18,564.21,565.76,8283.0,559.7047,560.8438,558.8924,560.4278,8283.0
2022-01-28 12:00:00,565.54,567.05,564.86,565.45,6188.0,560.2099,561.7056,559.5363,560.1207,6188.0
2022-01-28 12:10:00,565.3,565.51,564.05,565.41,11530.0,559.9721,560.1801,558.7339,560.0811,11530.0
2022-01-28 12:20:00,565.5,565.5,563.11,563.88,6165.0,560.1702,560.1702,557.8028,558.5655,6165.0
2022-01-28 12:30:00,563.72,564.0,562.79,563.35,4855.0,558.407,558.6844,557.4858,558.0405,4855.0
2022-01-28 12:40:00,564.1,564.56,563.05,563.33,6071.0,558.7834,559.2391,557.7433,558.0207,6071.0
2022-01-28 12:50:00,562.87,563.52,561.69,561.73,5528.0,557.565,558.2089,556.3961,556.4358,5528.0
2022-01-28 13:00:00,561.9,564.66,561.9,564.06,17231.0,556.6042,559.3381,556.6042,558.7438,17231.0
2022-01-28 13:10:00,564.36,564.95,563.7,563.9,3045.0,559.041,559.6254,558.3872,558.5853,3045.0
2022-01-28 13:20:00,563.6,564.33,563.2,564.24,7041.0,558.2881,559.0113,557.8919,558.9221,7041.0
2022-01-28 13:30:00,564.85,565.91,564.84,565.28,5099.0,559.5264,560.5764,559.5165,559.9523,5099.0
2022-01-28 13:40:00,565.43,565.43,564.42,564.42,21398.0,560.1009,560.1009,559.1004,559.1004,21398.0
2022-01-28 13:50:00,564.51,566.24,564.42,566.24,6785.0,559.1896,560.9033,559.1004,560.9033,6785.0
2022-01-28 14:00:00,566.05,566.05,564.42,564.86,19145.0,560.715,560.715,559.1004,559.5363,19145.0
2022-01-28 14:10:00,565.3,565.3,564.4,565.0,32870.0,559.9721,559.9721,559.0806,559.6749,32870.0
2022-01-28 14:20:00,564.94,565.07,562.7,563.06,20959.0,559.6155,559.7443,557.3966,557.7532,20959.0
2022-01-28 14:30:00,562.75,563.51,561.59,563.11,14107.0,557.4461,558.199,556.2971,557.8028,14107.0
2022-01-28 14:40:00,563.17,564.9,563.02,564.83,14882.0,557.8622,559.5759,557.7136,559.5065,14882.0
2022-01-28 14:50:00,564.78,565.99,564.23,565.33,7448.0,559.457,560.6556,558.9122,560.0018,7448.0
2022-01-28 15:00:00,565.5,566.45,564.89,566.45,5937.0,560.1702,561.1113,559.566,561.1113,5937.0
2022-01-28 15:10:00,566.04,566.38,565.24,566.03,7514.0,560.7051,561.0419,559.9127,560.6952,7514.0
2022-01-28 15:20:00,565.59,567.29,565.59,567.15,8249.0,560.2594,561.9434,560.2594,561.8047,8249.0
2022-01-28 15:30:00,566.76,568.22,565.67,567.91,18582.0,561.4184,562.8646,560.3386,562.5575,18582.0
2022-01-28 15:40:00,567.94,569.81,567.13,569.56,20756.0,562.5872,564.4396,561.7849,564.192,20756.0
2022-01-28 15:50:00,569.73,572.39,569.41,571.83,67305.0,564.3604,566.9953,564.0434,566.4406,67305.0
2022-01-31 09:30:00,574.0,581.22,574.0,579.9,108687.0,568.5901,575.7421,568.5901,574.4345,108687.0
2022-01-31 09:40:00,581.39,581.39,575.56,575.93,25410.0,575.9105,575.9105,570.1354,570.5019,25410.0
2022-01-31 09:50:00,576.59,580.72,574.61,580.19,82174.0,571.1557,575.2468,569.1944,574.7218,82174.0
2022-01-31 10:00:00,580.06,580.7,577.88,579.02,15736.0,574.593,575.227,572.4335,573.5628,15736.0
2022-01-31 10:10:00,579.06,579.6,575.87,576.0,22002.0,573.6024,574.1373,570.4425,570.5713,22002.0
2022-01-31 10:20:00,576.13,578.16,574.0,574.24,19790.0,570.7,572.7109,568.5901,568.8279,19790.0
2022-01-31 10:30:00,574.77,575.85,573.98,574.51,21952.0,569.3529,570.4227,568.5703,569.0953,21952.0
2022-01-31 10:40:00,574.26,575.22,573.55,573.77,17629.0,568.8477,569.7986,568.1444,568.3623,17629.0
2022-01-31 10:50:00,573.57,574.61,573.0,573.55,20364.0,568.1642,569.1944,567.5995,568.1444,20364.0
2022-01-31 11:00:00,573.92,574.4,573.04,573.31,9631.0,568.5109,568.9863,567.6392,567.9066,9631.0
2022-01-31 11:10:00,572.84,573.84,572.17,573.2,18185.0,567.4411,568.4316,566.7774,567.7977,18185.0
2022-01-31 11:20:00,573.23,574.08,572.5,573.76,35770.0,567.8274,568.6694,567.1043,568.3524,35770.0
2022-01-31 11:30:00,573.74,574.97,573.16,574.34,12055.0,568.3326,569.551,567.758,568.9269,12055.0
2022-01-31 11:40:00,574.8,574.8,573.39,573.87,14120.0,569.3826,569.3826,567.9859,568.4613,14120.0
2022-01-31 11:50:00,573.89,575.45,573.68,575.39,20046.0,568.4812,570.0265,568.2731,569.967,20046.0
2022-01-31 12:00:00,575.39,575.44,574.15,574.26,8121.0,569.967,570.0165,568.7387,568.8477,8121.0
2022-01-31 12:10:00,574.67,576.94,574.67,576.83,10849.0,569.2538,571.5024,569.2538,571.3934,10849.0
2022-01-31 12:20:00,576.81,577.17,575.45,577.17,13687.0,571.3736,571.7302,570.0265,571.7302,13687.0
2022-01-31 12:30:00,577.21,577.27,574.77,575.77,11595.0,571.7699,571.8293,569.3529,570.3434,11595.0
2022-01-31 12:40:00,575.63,577.44,575.6,577.22,10788.0,570.2048,571.9977,570.175,571.7798,10788.0
2022-01-31 12:50:00,577.2,577.8,576.71,577.47,11294.0,571.76,572.3543,571.2746,572.0274,11294.0
2022-01-31 13:00:00,577.27,578.46,577.03,578.33,13219.0,571.8293,573.0081,571.5916,572.8793,13219.0
2022-01-31 13:10:00,578.33,579.52,577.84,578.54,12105.0,572.8793,574.0581,572.3939,573.0873,12105.0
2022-01-31 13:20:00,578.4,579.41,577.77,577.82,12883.0,572.9486,573.9491,572.3246,572.3741,12883.0
2022-01-31 13:30:00,578.01,579.32,577.95,578.76,9964.0,572.5623,573.86,572.5029,573.3053,9964.0
2022-01-31 13:40:00,578.57,578.86,578.0,578.86,5968.0,573.117,573.4043,572.5524,573.4043,5968.0
2022-01-31 13:50:00,578.98,579.03,578.02,578.02,12278.0,573.5232,573.5727,572.5722,572.5722,12278.0
2022-01-31 14:00:00,578.23,579.34,578.23,579.18,8397.0,572.7803,573.8798,572.7803,573.7213,8397.0
2022-01-31 14:10:00,579.14,579.35,577.64,578.87,10270.0,573.6817,573.8897,572.1958,573.4142,10270.0
2022-01-31 14:20:00,578.71,578.71,577.99,578.35,6926.0,573.2557,573.2557,572.5425,572.8991,6926.0
2022-01-31 14:30:00,578.19,578.61,577.64,577.98,12955.0,572.7406,573.1567,572.1958,572.5326,12955.0
2022-01-31 14:40:00,578.01,578.58,577.66,577.88,14927.0,572.5623,573.127,572.2156,572.4335,14927.0
2022-01-31 14:50:00,578.13,578.34,577.38,577.57,9275.0,572.6812,572.8892,571.9383,572.1265,9275.0
2022-01-31 15:00:00,577.42,578.42,576.19,576.63,19155.0,571.9779,572.9685,570.7595,571.1953,19155.0
2022-01-31 15:10:00,576.68,576.69,575.09,575.53,22787.0,571.2449,571.2548,569.6698,570.1057,22787.0
2022-01-31 15:20:00,575.81,577.99,575.6,577.29,19331.0,570.3831,572.5425,570.175,571.8491,19331.0
2022-01-31 15:30:00,577.04,578.93,576.63,578.17,22049.0,571.6015,573.4737,571.1953,572.7208,22049.0
2022-01-31 15:40:00,578.12,579.18,577.95,579.14,31629.0,572.6713,573.7213,572.5029,573.6817,31629.0
2022-01-31 15:50:00,579.01,581.61,579.01,580.98,154844.0,573.5529,576.1284,573.5529,575.5043,154844.0
2022-02-01 09:30:00,588.3,590.97,584.68,587.74,85319.0,582.7553,585.4002,579.1695,582.2006,85319.0
2022-02-01 09:40:00,587.46,587.46,582.03,584.74,31069.0,581.9233,581.9233,576.5444,579.2289,31069.0
2022-02-01 09:50:00,584.6,584.61,582.1,584.36,19088.0,579.0902,579.1001,576.6138,578.8525,19088.0
2022-02-01 10:00:00,584.82,584.97,582.7,583.37,23802.0,579.3081,579.4567,577.2081,577.8718,23802.0
2022-02-01 10:10:00,584.27,585.78,583.64,584.52,19368.0,578.7633,580.2591,578.1393,579.011,19368.0
2022-02-01 10:20:00,584.35,586.5,584.03,585.21,18558.0,578.8426,580.9723,578.5256,579.6945,18558.0
2022-02-01 10:30:00,585.16,585.17,582.16,583.31,18952.0,579.6449,579.6548,576.6732,577.8124,18952.0
2022-02-01 10:40:00,582.79,583.76,580.21,581.91,18884.0,577.2973,578.2581,574.7416,576.4256,18884.0
2022-02-01 10:50:00,582.17,583.05,581.71,582.87,15641.0,576.6831,577.5548,576.2275,577.3765,15641.0
2022-02-01 11:00:00,583.28,585.28,582.54,584.66,17343.0,577.7827,579.7638,577.0496,579.1496,17343.0
2022-02-01 11:10:00,584.24,585.97,583.52,583.52,11550.0,578.7336,580.4473,578.0204,578.0204,11550.0
2022-02-01 11:20:00,583.82,584.51,583.07,583.95,17724.0,578.3176,579.0011,577.5746,578.4463,17724.0
2022-02-01 11:30:00,584.43,584.66,583.14,583.87,7839.0,578.9218,579.1496,577.644,578.3671,7839.0
2022-02-01 11:40:00,584.29,586.48,584.29,586.08,7076.0,578.7831,580.9525,578.7831,580.5563,7076.0
2022-02-01 11:50:00,585.86,586.48,585.05,586.19,13092.0,580.3383,580.9525,579.536,580.6652,13092.0
2022-02-01 12:00:00,586.1,587.56,585.82,586.0,13357.0,580.5761,582.0223,580.2987,580.477,13357.0
2022-02-01 12:10:00,585.91,586.39,585.63,586.15,24037.0,580.3879,580.8633,580.1105,580.6256,24037.0
2022-02-01 12:20:00,586.13,586.65,585.62,586.04,8470.0,580.6058,581.1209,580.1006,580.5166,8470.0
2022-02-01 12:30:00,585.88,586.3,584.94,585.39,12262.0,580.3582,580.7742,579.427,579.8728,12262.0
2022-02-01 12:40:00,585.4,585.78,584.99,585.3,5517.0,579.8827,580.2591,579.4765,579.7836,5517.0
2022-02-01 12:50:00,585.67,586.69,585.58,586.04,6643.0,580.1501,581.1605,580.061,580.5166,6643.0
2022-02-01 13:00:00,586.35,586.61,585.39,586.16,12069.0,580.8237,581.0813,579.8728,580.6355,12069.0
2022-02-01 13:10:00,585.96,586.6,585.67,585.67,12671.0,580.4374,581.0714,580.1501,580.1501,12671.0
2022-02-01 13:20:00,585.58,586.41,585.55,586.26,8468.0,580.061,580.8832,580.0313,580.7346,8468.0
2022-02-01 13:30:00,586.44,586.78,585.27,586.44,6019.0,580.9129,581.2497,579.7539,580.9129,6019.0
2022-02-01 13:40:00,586.25,587.37,585.84,586.92,17287.0,580.7247,581.8341,580.3185,581.3883,17287.0
2022-02-01 13:50:00,587.2,587.41,586.6,587.33,11976.0,581.6657,581.8737,581.0714,581.7945,11976.0
2022-02-01 14:00:00,587.23,587.34,586.03,586.64,11544.0,581.6954,581.8044,580.5067,581.111,11544.0
2022-02-01 14:10:00,586.65,587.32,585.95,587.0,24952.0,581.1209,581.7846,580.4275,581.4676,24952.0
2022-02-01 14:20:00,586.78,587.15,586.05,587.15,20031.0,581.2497,581.6162,580.5265,581.6162,20031.0
2022-02-01 14:30:00,587.32,587.51,586.33,586.47,21010.0,581.7846,581.9728,580.8039,580.9426,21010.0
2022-02-01 14:40:00,586.68,586.68,585.75,586.6,14065.0,581.1506,581.1506,580.2294,581.0714,14065.0
2022-02-01 14:50:00,586.52,586.79,585.81,586.1,13570.0,580.9921,581.2596,580.2888,580.5761,13570.0
2022-02-01 15:00:00,586.18,587.96,586.0,587.96,15307.0,580.6553,582.4185,580.477,582.4185,15307.0
2022-02-01 15:10:00,587.97,588.57,587.56,588.43,13889.0,582.4285,583.0228,582.0223,582.8841,13889.0
2022-02-01 15:20:00,588.43,590.16,588.05,589.88,18121.0,582.8841,584.5978,582.5077,584.3205,18121.0
2022-02-01 15:30:00,590.2,591.2,589.98,591.2,29948.0,584.6374,585.628,584.4195,585.628,29948.0
2022-02-01 15:40:00,591.1,593.29,590.48,593.29,63613.0,585.529,587.6983,584.9148,587.6983,63613.0
2022-02-01 15:50:00,593.6,595.85,592.83,593.54,197715.0,588.0054,590.2342,587.2426,587.946,197715.0
2022-02-02 09:30:00,606.13,608.71,594.31,601.59,108507.0,600.4173,602.973,588.7087,595.9201,108507.0
2022-02-02 09:40:00,600.87,602.04,596.76,598.24,88442.0,595.2069,596.3658,591.1356,592.6017,88442.0
2022-02-02 09:50:00,598.52,600.78,597.8,599.83,66002.0,592.879,595.1177,592.1658,594.1767,66002.0
2022-02-02 10:00:00,599.84,605.62,599.75,605.23,55915.0,594.1866,599.9121,594.0974,599.5258,55915.0
2022-02-02 10:10:00,605.47,605.83,600.28,601.21,36419.0,599.7635,600.1201,594.6224,595.5437,36419.0
2022-02-02 10:20:00,601.71,603.5,600.71,602.21,23737.0,596.039,597.8121,595.0484,596.5342,23737.0
2022-02-02 10:30:00,602.35,603.08,600.74,601.12,20540.0,596.6729,597.396,595.0781,595.4545,20540.0
2022-02-02 10:40:00,601.58,603.52,600.09,600.44,18302.0,595.9102,597.8319,594.4342,594.7809,18302.0
2022-02-02 10:50:00,600.81,601.25,598.5,598.88,13124.0,595.1474,595.5833,592.8592,593.2356,13124.0
2022-02-02 11:00:00,598.95,600.02,598.22,598.35,9260.0,593.305,594.3649,592.5818,592.7106,9260.0
2022-02-02 11:10:00,598.52,603.52,598.52,602.69,24916.0,592.879,597.8319,592.879,597.0097,24916.0
2022-02-02 11:20:00,603.0,604.08,600.56,601.22,13833.0,597.3168,598.3866,594.8998,595.5536,13833.0
2022-02-02 11:30:00,601.14,601.99,597.85,599.65,14381.0,595.4743,596.3163,592.2153,593.9984,14381.0
2022-02-02 11:40:00,599.45,600.77,598.35,599.38,32797.0,593.8003,595.1078,592.7106,593.7309,32797.0
2022-02-02 11:50:00,599.11,600.59,598.7,599.42,8273.0,593.4635,594.9295,593.0573,593.7705,8273.0
2022-02-02 12:00:00,599.41,601.17,599.36,601.17,16023.0,593.7606,595.504,593.7111,595.504,16023.0
2022-02-02 12:10:00,601.17,602.29,600.16,600.51,8684.0,595.504,596.6135,594.5036,594.8503,8684.0
2022-02-02 12:20:00,600.27,601.56,599.68,599.99,10039.0,594.6125,595.8904,594.0281,594.3352,10039.0
2022-02-02 12:30:00,599.72,601.81,599.61,601.81,12184.0,594.0677,596.138,593.9587,596.138,12184.0
2022-02-02 12:40:00,601.82,601.82,599.7,601.26,13927.0,596.1479,596.1479,594.0479,595.5932,13927.0
2022-02-02 12:50:00,601.65,602.43,600.92,602.25,6964.0,595.9795,596.7522,595.2564,596.5739,6964.0
2022-02-02 13:00:00,602.43,602.82,601.35,601.78,15207.0,596.7522,597.1385,595.6823,596.1083,15207.0
2022-02-02 13:10:00,601.95,603.82,601.04,603.81,10427.0,596.2767,598.1291,595.3753,598.1192,10427.0
2022-02-02 13:20:00,603.62,604.0,601.88,602.67,6277.0,597.931,598.3074,596.2074,596.9899,6277.0
2022-02-02 13:30:00,602.68,603.31,602.37,602.99,4944.0,596.9998,597.6239,596.6927,597.3069,4944.0
2022-02-02 13:40:00,603.16,603.16,600.75,600.98,6991.0,597.4753,597.4753,595.088,595.3158,6991.0
2022-02-02 13:50:00,601.21,602.1,600.67,601.8,10316.0,595.5437,596.4253,595.0088,596.1281,10316.0
2022-02-02 14:00:00,601.79,601.86,600.83,601.42,10283.0,596.1182,596.1875,595.1672,595.7517,10283.0
2022-02-02 14:10:00,601.54,602.15,600.52,601.98,21289.0,595.8706,596.4748,594.8602,596.3064,21289.0
2022-02-02 14:20:00,601.57,602.8,601.25,602.8,10232.0,595.9003,597.1187,595.5833,597.1187,10232.0
2022-02-02 14:30:00,602.92,604.21,602.31,604.03,14259.0,597.2376,598.5154,596.6333,598.3371,14259.0
2022-02-02 14:40:00,604.5,605.2,603.9,605.0,12248.0,598.8027,599.4961,598.2083,599.2979,12248.0
2022-02-02 14:50:00,605.4,605.45,603.3,603.47,16236.0,599.6942,599.7437,597.614,597.7824,16236.0
2022-02-02 15:00:00,603.25,605.14,603.1,603.95,17194.0,597.5644,599.4366,597.4159,598.2578,17194.0
2022-02-02 15:10:00,603.66,604.8,603.21,604.62,9584.0,597.9706,599.0998,597.5248,598.9215,9584.0
2022-02-02 15:20:00,604.54,604.93,603.27,603.35,19519.0,598.8423,599.2286,597.5843,597.6635,19519.0
2022-02-02 15:30:00,603.42,604.63,603.22,604.63,24233.0,597.7328,598.9314,597.5347,598.9314,24233.0
2022-02-02 15:40:00,604.44,605.55,604.37,605.48,42754.0,598.7432,599.8428,598.6739,599.7734,42754.0
2022-02-02 15:50:00,605.28,605.51,602.75,604.13,107850.0,599.5753,599.8031,597.0692,598.4361,107850.0
2022-02-03 09:30:00,595.21,599.56,594.5,598.49,42812.0,589.6002,593.9092,588.8969,592.8493,42812.0
2022-02-03 09:40:00,598.72,600.63,596.79,599.42,24048.0,593.0771,594.9691,591.1653,593.7705,24048.0
2022-02-03 09:50:00,599.04,601.06,597.75,599.08,17577.0,593.3941,595.3951,592.1163,593.4337,17577.0
2022-02-03 10:00:00,599.14,600.72,596.03,597.01,19194.0,593.4932,595.0583,590.4125,591.3833,19194.0
2022-02-03 10:10:00,597.19,600.61,596.83,598.81,28358.0,591.5616,594.9493,591.2049,593.1663,28358.0
2022-02-03 10:20:00,599.0,601.5,599.0,600.15,15678.0,593.3545,595.8309,593.3545,594.4937,15678.0
2022-02-03 10:30:00,600.42,600.59,598.72,599.2,15276.0,594.7611,594.9295,593.0771,593.5526,15276.0
2022-02-03 10:40:00,599.0,599.29,596.59,597.37,25249.0,593.3545,593.6418,590.9672,591.7399,25249.0
2022-02-03 10:50:00,597.81,597.96,595.7,596.67,14359.0,592.1757,592.3243,590.0856,591.0465,14359.0
2022-02-03 11:00:00,596.5,597.55,596.22,596.75,20310.0,590.8781,591.9182,590.6007,591.1257,20310.0
2022-02-03 11:10:00,596.49,599.68,596.49,599.15,16255.0,590.8682,594.0281,590.8682,593.5031,16255.0
2022-02-03 11:20:00,599.02,599.03,596.41,597.12,11820.0,593.3743,593.3842,590.7889,591.4922,11820.0
2022-02-03 11:30:00,596.82,597.24,596.59,596.83,7478.0,591.195,591.6111,590.9672,591.2049,7478.0
2022-02-03 11:40:00,596.85,597.48,596.3,596.9,10396.0,591.2248,591.8488,590.6799,591.2743,10396.0
2022-02-03 11:50:00,597.06,597.42,595.26,595.56,10450.0,591.4328,591.7894,589.6497,589.9469,10450.0
2022-02-03 12:00:00,595.31,595.88,595.03,595.5,13728.0,589.6993,590.2639,589.4219,589.8875,13728.0
2022-02-03 12:10:00,595.57,596.09,595.18,595.45,9570.0,589.9568,590.4719,589.5705,589.838,9570.0
2022-02-03 12:20:00,595.15,595.8,593.93,594.54,7634.0,589.5408,590.1847,588.3323,588.9365,7634.0
2022-02-03 12:30:00,594.55,594.68,593.01,593.23,7955.0,588.9464,589.0752,587.421,587.6389,7955.0
2022-02-03 12:40:00,593.8,594.06,593.27,593.42,16947.0,588.2035,588.4611,587.6785,587.8271,16947.0
2022-02-03 12:50:00,593.85,593.87,592.05,592.95,9732.0,588.253,588.2728,586.47,587.3615,9732.0
2022-02-03 13:00:00,592.79,592.79,590.92,592.13,22860.0,587.203,587.203,585.3506,586.5492,22860.0
2022-02-03 13:10:00,591.32,592.17,590.89,591.72,6614.0,585.7469,586.5889,585.3209,586.1431,6614.0
2022-02-03 13:20:00,591.92,593.09,591.92,592.7,15847.0,586.3412,587.5002,586.3412,587.1139,15847.0
2022-02-03 13:30:00,592.69,593.81,591.01,591.01,21208.0,587.104,588.2134,585.4398,585.4398,21208.0
2022-02-03 13:40:00,590.92,591.38,589.68,591.08,14468.0,585.3506,585.8063,584.1223,585.5091,14468.0
2022-02-03 13:50:00,590.93,591.12,590.0,590.69,11530.0,585.3606,585.5488,584.4393,585.1228,11530.0
2022-02-03 14:00:00,590.55,593.36,590.23,592.59,16272.0,584.9841,587.7677,584.6672,587.0049,16272.0
2022-02-03 14:10:00,592.8,593.55,592.32,592.91,10811.0,587.2129,587.9559,586.7375,587.3219,10811.0
2022-02-03 14:20:00,593.12,593.4,592.37,593.4,10362.0,587.5299,587.8073,586.787,587.8073,10362.0
2022-02-03 14:30:00,593.17,593.81,592.91,593.04,7701.0,587.5794,588.2134,587.3219,587.4507,7701.0
2022-02-03 14:40:00,593.05,593.75,592.78,593.32,16841.0,587.4606,588.154,587.1931,587.728,16841.0
2022-02-03 14:50:00,593.22,594.08,592.7,593.86,22207.0,587.629,588.4809,587.1139,588.2629,22207.0
2022-02-03 15:00:00,594.01,594.53,593.32,594.23,25263.0,588.4115,588.9266,587.728,588.6295,25263.0
2022-02-03 15:10:00,594.32,596.41,594.01,596.25,19098.0,588.7186,590.7889,588.4115,590.6304,19098.0
2022-02-03 15:20:00,596.29,597.1,595.57,596.44,24770.0,590.67,591.4724,589.9568,590.8186,24770.0
2022-02-03 15:30:00,596.15,596.15,594.2,594.74,36431.0,590.5314,590.5314,588.5997,589.1346,36431.0
2022-02-03 15:40:00,594.56,595.75,594.41,595.75,58613.0,588.9563,590.1351,588.8078,590.1351,58613.0
2022-02-03 15:50:00,595.53,596.17,594.25,594.52,153605.0,589.9172,590.5512,588.6493,588.9167,153605.0
2022-02-04 09:30:00,592.31,593.01,589.22,591.21,41016.0,586.7275,587.421,583.6667,585.6379,41016.0
2022-02-04 09:40:00,590.5,594.48,590.44,592.52,10665.0,584.9346,588.8771,584.8752,586.9356,10665.0
2022-02-04 09:50:00,592.42,593.29,590.99,591.57,12269.0,586.8365,587.6983,585.42,585.9945,12269.0
2022-02-04 10:00:00,591.47,593.2,591.4,592.78,19811.0,585.8955,587.6092,585.8261,587.1931,19811.0
2022-02-04 10:10:00,592.94,597.53,592.7,596.6,18484.0,587.3516,591.8984,587.1139,590.9771,18484.0
2022-02-04 10:20:00,596.47,596.78,592.01,592.34,10512.0,590.8483,591.1554,586.4304,586.7573,10512.0
2022-02-04 10:30:00,592.51,593.92,589.68,589.68,15740.0,586.9257,588.3224,584.1223,584.1223,15740.0
2022-02-04 10:40:00,590.02,590.64,588.49,589.04,10243.0,584.4591,585.0733,582.9436,583.4884,10243.0
2022-02-04 10:50:00,588.62,589.63,588.1,589.22,8904.0,583.0723,584.0728,582.5572,583.6667,8904.0
2022-02-04 11:00:00,589.02,589.36,587.98,588.51,6991.0,583.4686,583.8054,582.4384,582.9634,6991.0
2022-02-04 11:10:00,588.54,588.66,587.72,587.99,7384.0,582.9931,583.1119,582.1808,582.4483,7384.0
2022-02-04 11:20:00,587.9,590.32,587.72,588.98,15396.0,582.3591,584.7563,582.1808,583.4289,15396.0
2022-02-04 11:30:00,588.88,589.92,588.47,589.33,5806.0,583.3299,584.3601,582.9237,583.7756,5806.0
2022-02-04 11:40:00,589.29,589.86,588.12,589.39,4063.0,583.736,584.3006,582.577,583.8351,4063.0
2022-02-04 11:50:00,589.41,590.22,589.09,589.09,5385.0,583.8549,584.6572,583.5379,583.5379,5385.0
2022-02-04 12:00:00,589.0,589.97,588.65,589.51,3296.0,583.4487,584.4096,583.102,583.9539,3296.0
2022-02-04 12:10:00,589.96,590.68,588.85,590.61,11255.0,584.3997,585.1129,583.3002,585.0436,11255.0
2022-02-04 12:20:00,590.4,590.78,590.06,590.36,6508.0,584.8356,585.212,584.4988,584.7959,6508.0
2022-02-04 12:30:00,590.34,591.05,589.64,590.55,4904.0,584.7761,585.4794,584.0827,584.9841,4904.0
2022-02-04 12:40:00,590.9,591.0,590.09,590.94,4137.0,585.3308,585.4299,584.5285,585.3705,4137.0
2022-02-04 12:50:00,591.04,592.11,590.73,592.11,5262.0,585.4695,586.5294,585.1624,586.5294,5262.0
2022-02-04 13:00:00,591.85,593.81,591.85,593.51,4484.0,586.2719,588.2134,586.2719,587.9162,4484.0
2022-02-04 13:10:00,593.33,595.63,592.7,595.5,15094.0,587.7379,590.0163,587.1139,589.8875,15094.0
2022-02-04 13:20:00,595.57,596.7,595.57,596.45,12686.0,589.9568,591.0762,589.9568,590.8285,12686.0
2022-02-04 13:30:00,596.75,596.79,595.14,595.14,7988.0,591.1257,591.1653,589.5309,589.5309,7988.0
2022-02-04 13:40:00,595.46,596.36,595.46,596.27,11529.0,589.8479,590.7394,589.8479,590.6502,11529.0
2022-02-04 13:50:00,596.44,596.67,595.85,596.06,9937.0,590.8186,591.0465,590.2342,590.4422,9937.0
2022-02-04 14:00:00,596.06,597.17,595.86,596.03,8552.0,590.4422,591.5417,590.2441,590.4125,8552.0
2022-02-04 14:10:00,596.01,596.37,595.85,595.91,14671.0,590.3927,590.7493,590.2342,590.2936,14671.0
2022-02-04 14:20:00,595.75,596.44,595.43,595.85,9020.0,590.1351,590.8186,589.8181,590.2342,9020.0
2022-02-04 14:30:00,595.84,596.99,595.6,596.49,12267.0,590.2243,591.3634,589.9865,590.8682,12267.0
2022-02-04 14:40:00,596.66,596.83,595.6,595.73,13896.0,591.0366,591.2049,589.9865,590.1153,13896.0
2022-02-04 14:50:00,595.93,597.12,595.6,597.12,9738.0,590.3134,591.4922,589.9865,591.4922,9738.0
2022-02-04 15:00:00,596.95,597.99,596.76,597.63,5135.0,591.3238,592.354,591.1356,591.9974,5135.0
2022-02-04 15:10:00,597.41,599.18,597.21,597.22,16760.0,591.7795,593.5328,591.5814,591.5913,16760.0
2022-02-04 15:20:00,597.51,597.63,595.88,596.16,8717.0,591.8785,591.9974,590.2639,590.5413,8717.0
2022-02-04 15:30:00,596.31,596.58,594.68,594.75,16999.0,590.6898,590.9573,589.0752,589.1446,16999.0
2022-02-04 15:40:00,594.29,595.12,593.4,594.87,69105.0,588.6889,589.5111,587.8073,589.2634,69105.0
2022-02-04 15:50:00,595.04,595.52,594.35,594.43,209028.0,589.4318,589.9073,588.7483,588.8276,209028.0
2022-02-07 09:30:00,597.9,599.75,591.81,592.95,47871.0,592.2649,594.0974,586.2323,587.3615,47871.0
2022-02-07 09:40:00,593.43,594.16,592.12,592.82,15597.0,587.837,588.5601,586.5393,587.2327,15597.0
2022-02-07 09:50:00,593.2,594.6,590.88,591.18,14271.0,587.6092,588.996,585.311,585.6082,14271.0
2022-02-07 10:00:00,591.1,591.87,589.51,590.5,13788.0,585.529,586.2917,583.9539,584.9346,13788.0
2022-02-07 10:10:00,590.59,590.93,589.59,590.27,19218.0,585.0238,585.3606,584.0332,584.7068,19218.0
2022-02-07 10:20:00,590.36,590.91,589.11,590.64,29539.0,584.7959,585.3407,583.5577,585.0733,29539.0
2022-02-07 10:30:00,590.74,592.12,589.23,589.94,17828.0,585.1723,586.5393,583.6766,584.3799,17828.0
2022-02-07 10:40:00,589.93,590.4,589.06,590.25,9942.0,584.37,584.8356,583.5082,584.687,9942.0
2022-02-07 10:50:00,590.32,590.74,589.94,590.0,4084.0,584.7563,585.1723,584.3799,584.4393,4084.0
2022-02-07 11:00:00,590.21,590.47,588.89,588.89,24024.0,584.6473,584.9049,583.3398,583.3398,24024.0
2022-02-07 11:10:00,589.19,589.27,588.41,588.99,5065.0,583.637,583.7162,582.8643,583.4388,5065.0
2022-02-07 11:20:00,589.3,590.11,589.04,589.14,7772.0,583.7459,584.5483,583.4884,583.5874,7772.0
2022-02-07 11:30:00,588.86,589.39,588.6,589.08,8344.0,583.3101,583.8351,583.0525,583.528,8344.0
2022-02-07 11:40:00,588.83,590.54,588.82,590.12,8965.0,583.2803,584.9742,583.2704,584.5582,8965.0
2022-02-07 11:50:00,590.19,590.98,589.38,590.58,22529.0,584.6275,585.4101,583.8252,585.0139,22529.0
2022-02-07 12:00:00,590.4,590.4,589.67,590.14,7543.0,584.8356,584.8356,584.1124,584.578,7543.0
2022-02-07 12:10:00,590.16,590.77,589.9,590.03,6259.0,584.5978,585.2021,584.3403,584.469,6259.0
2022-02-07 12:20:00,590.15,590.58,589.4,589.4,10264.0,584.5879,585.0139,583.845,583.845,10264.0
2022-02-07 12:30:00,589.06,589.23,588.0,588.1,4403.0,583.5082,583.6766,582.4582,582.5572,4403.0
2022-02-07 12:40:00,588.26,589.11,588.26,588.81,5512.0,582.7157,583.5577,582.7157,583.2605,5512.0
2022-02-07 12:50:00,588.88,588.88,588.06,588.6,2128.0,583.3299,583.3299,582.5176,583.0525,2128.0
2022-02-07 13:00:00,588.43,589.16,588.22,589.16,2517.0,582.8841,583.6072,582.6761,583.6072,2517.0
2022-02-07 13:10:00,589.09,589.75,589.09,589.14,3925.0,583.5379,584.1917,583.5379,583.5874,3925.0
2022-02-07 13:20:00,589.29,590.11,588.9,590.1,7156.0,583.736,584.5483,583.3497,584.5384,7156.0
2022-02-07 13:30:00,589.95,590.29,589.52,590.05,3941.0,584.3898,584.7266,583.9638,584.4888,3941.0
2022-02-07 13:40:00,589.81,589.92,588.35,588.35,4342.0,584.2511,584.3601,582.8049,582.8049,4342.0
2022-02-07 13:50:00,588.69,589.11,588.4,588.92,6103.0,583.1417,583.5577,582.8544,583.3695,6103.0
2022-02-07 14:00:00,589.09,589.31,588.71,588.9,6760.0,583.5379,583.7558,583.1615,583.3497,6760.0
2022-02-07 14:10:00,589.4,590.04,588.89,590.04,9686.0,583.845,584.4789,583.3398,584.4789,9686.0
2022-02-07 14:20:00,590.31,591.25,589.8,591.25,8533.0,584.7464,585.6775,584.2412,585.6775,8533.0
2022-02-07 14:30:00,591.22,591.22,590.27,590.39,6768.0,585.6478,585.6478,584.7068,584.8256,6768.0
2022-02-07 14:40:00,590.38,590.63,590.25,590.45,7362.0,584.8157,585.0634,584.687,584.8851,7362.0
2022-02-07 14:50:00,590.18,590.58,590.0,590.18,13150.0,584.6176,585.0139,584.4393,584.6176,13150.0
2022-02-07 15:00:00,589.96,590.66,589.66,589.97,9598.0,584.3997,585.0931,584.1025,584.4096,9598.0
2022-02-07 15:10:00,590.13,590.82,589.95,590.41,8124.0,584.5681,585.2516,584.3898,584.8455,8124.0
2022-02-07 15:20:00,589.95,590.22,588.08,588.3,7685.0,584.3898,584.6572,582.5374,582.7553,7685.0
2022-02-07 15:30:00,588.42,588.8,587.07,587.43,14886.0,582.8742,583.2506,581.5369,581.8935,14886.0
2022-02-07 15:40:00,587.52,587.61,585.6,586.92,32935.0,581.9827,582.0718,580.0808,581.3883,32935.0
2022-02-07 15:50:00,586.85,587.33,584.9,586.58,56867.0,581.319,581.7945,579.3874,581.0516,56867.0
2022-02-08 09:30:00,577.89,585.99,577.89,582.44,43229.0,572.4435,580.4671,572.4435,576.9506,43229.0
2022-02-08 09:40:00,583.55,584.12,579.72,580.89,8356.0,578.0501,578.6147,574.2562,575.4152,8356.0
2022-02-08 09:50:00,581.34,582.38,580.04,581.39,12905.0,575.8609,576.8911,574.5732,575.9105,12905.0
2022-02-08 10:00:00,581.49,583.83,581.47,583.83,6324.0,576.0095,578.3275,575.9897,578.3275,6324.0
2022-02-08 10:10:00,584.64,585.14,583.13,584.03,9094.0,579.1298,579.6251,577.6341,578.5256,9094.0
2022-02-08 10:20:00,583.71,583.71,582.94,583.46,5182.0,578.2086,578.2086,577.4459,577.961,5182.0
2022-02-08 10:30:00,583.47,584.17,582.19,582.38,10656.0,577.9709,578.6643,576.7029,576.8911,10656.0
2022-02-08 10:40:00,582.57,584.18,581.39,584.18,12112.0,577.0793,578.6742,575.9105,578.6742,12112.0
2022-02-08 10:50:00,584.52,586.54,584.2,586.14,11738.0,579.011,581.0119,578.694,580.6157,11738.0
2022-02-08 11:00:00,586.42,588.53,586.24,587.34,8396.0,580.8931,582.9832,580.7148,581.8044,8396.0
2022-02-08 11:10:00,587.34,589.73,587.2,589.37,14696.0,581.8044,584.1719,581.6657,583.8153,14696.0
2022-02-08 11:20:00,589.42,590.0,588.93,589.82,32573.0,583.8648,584.4393,583.3794,584.261,32573.0
2022-02-08 11:30:00,589.92,591.33,589.79,590.27,11681.0,584.3601,585.7568,584.2313,584.7068,11681.0
2022-02-08 11:40:00,590.57,591.92,590.57,590.95,11085.0,585.0039,586.3412,585.0039,585.3804,11085.0
2022-02-08 11:50:00,591.14,591.55,590.57,590.99,6381.0,585.5686,585.9747,585.0039,585.42,6381.0
2022-02-08 12:00:00,591.0,591.07,590.29,590.29,1398.0,585.4299,585.4992,584.7266,584.7266,1398.0
2022-02-08 12:10:00,590.1,590.4,589.44,590.4,14176.0,584.5384,584.8356,583.8846,584.8356,14176.0
2022-02-08 12:20:00,590.7,591.2,590.5,590.97,4524.0,585.1327,585.628,584.9346,585.4002,4524.0
2022-02-08 12:30:00,591.02,591.55,590.83,591.53,4092.0,585.4497,585.9747,585.2615,585.9549,4092.0
2022-02-08 12:40:00,591.74,592.65,591.44,592.02,4674.0,586.1629,587.0643,585.8657,586.4403,4674.0
2022-02-08 12:50:00,591.84,592.38,591.8,591.99,6926.0,586.262,586.7969,586.2224,586.4106,6926.0
2022-02-08 13:00:00,592.09,592.52,591.05,591.05,6298.0,586.5096,586.9356,585.4794,585.4794,6298.0
2022-02-08 13:10:00,590.83,591.44,590.83,591.04,2802.0,585.2615,585.8657,585.2615,585.4695,2802.0
2022-02-08 13:20:00,590.68,590.8,589.85,590.23,1941.0,585.1129,585.2318,584.2907,584.6672,1941.0
2022-02-08 13:30:00,590.44,591.14,590.3,590.71,2686.0,584.8752,585.5686,584.7365,585.1426,2686.0
2022-02-08 13:40:00,590.83,590.83,589.63,589.9,4402.0,585.2615,585.2615,584.0728,584.3403,4402.0
2022-02-08 13:50:00,589.88,589.89,589.45,589.89,4072.0,584.3205,584.3304,583.8945,584.3304,4072.0
2022-02-08 14:00:00,590.07,590.58,589.68,590.1,2460.0,584.5087,585.0139,584.1223,584.5384,2460.0
2022-02-08 14:10:00,590.1,590.1,588.72,588.78,5464.0,584.5384,584.5384,583.1714,583.2308,5464.0
2022-02-08 14:20:00,588.72,588.72,587.66,587.88,4719.0,583.1714,583.1714,582.1214,582.3393,4719.0
2022-02-08 14:30:00,588.05,588.12,586.6,586.84,6608.0,582.5077,582.577,581.0714,581.3091,6608.0
2022-02-08 14:40:00,586.91,587.46,586.58,587.45,3024.0,581.3784,581.9233,581.0516,581.9134,3024.0
2022-02-08 14:50:00,587.8,588.07,587.25,587.39,2716.0,582.2601,582.5275,581.7152,581.8539,2716.0
2022-02-08 15:00:00,587.77,587.77,586.25,586.91,7117.0,582.2303,582.2303,580.7247,581.3784,7117.0
2022-02-08 15:10:00,587.04,588.54,587.04,588.38,7387.0,581.5072,582.9931,581.5072,582.8346,7387.0
2022-02-08 15:20:00,588.41,588.41,587.38,587.66,6615.0,582.8643,582.8643,581.844,582.1214,6615.0
2022-02-08 15:30:00,587.8,588.15,586.97,587.32,8206.0,582.2601,582.6068,581.4379,581.7846,8206.0
2022-02-08 15:40:00,587.57,588.17,587.13,588.14,15444.0,582.0322,582.6266,581.5964,582.5969,15444.0
2022-02-08 15:50:00,587.59,589.15,586.85,587.21,29296.0,582.052,583.5973,581.319,581.6756,29296.0
2022-02-09 09:30:00,594.19,597.33,591.9,595.66,31339.0,588.5898,591.7002,586.3214,590.046,31339.0
2022-02-09 09:40:00,595.2,598.47,594.77,595.25,20381.0,589.5903,592.8295,589.1644,589.6398,20381.0
2022-02-09 09:50:00,595.11,595.84,593.14,593.77,15174.0,589.5012,590.2243,587.5497,588.1738,15174.0
2022-02-09 10:00:00,593.48,594.95,592.76,592.77,12978.0,587.8865,589.3427,587.1733,587.1832,12978.0
2022-02-09 10:10:00,592.76,593.18,591.24,591.44,17381.0,587.1733,587.5893,585.6676,585.8657,17381.0
2022-02-09 10:20:00,591.36,592.46,590.97,591.14,12805.0,585.7865,586.8761,585.4002,585.5686,12805.0
2022-02-09 10:30:00,591.4,593.32,590.63,592.61,22626.0,585.8261,587.728,585.0634,587.0247,22626.0
2022-02-09 10:40:00,592.2,593.25,591.62,592.21,16620.0,586.6186,587.6587,586.0441,586.6285,16620.0
2022-02-09 10:50:00,592.41,592.41,590.02,590.43,20056.0,586.8266,586.8266,584.4591,584.8653,20056.0
2022-02-09 11:00:00,590.81,592.12,590.5,591.7,11570.0,585.2417,586.5393,584.9346,586.1233,11570.0
2022-02-09 11:10:00,591.5,591.87,590.83,591.01,17653.0,585.9252,586.2917,585.2615,585.4398,17653.0
2022-02-09 11:20:00,591.07,592.21,591.07,591.1,11201.0,585.4992,586.6285,585.4992,585.529,11201.0
2022-02-09 11:30:00,591.43,591.91,590.83,591.85,13380.0,585.8558,586.3313,585.2615,586.2719,13380.0
2022-02-09 11:40:00,591.76,592.81,591.56,592.04,8942.0,586.1827,587.2228,585.9846,586.4601,8942.0
2022-02-09 11:50:00,591.88,592.13,590.84,591.56,11193.0,586.3016,586.5492,585.2714,585.9846,11193.0
2022-02-09 12:00:00,591.59,592.01,590.6,591.39,10376.0,586.0143,586.4304,585.0337,585.8162,10376.0
2022-02-09 12:10:00,591.46,591.61,590.77,591.08,3278.0,585.8856,586.0341,585.2021,585.5091,3278.0
2022-02-09 12:20:00,591.08,591.37,590.71,590.8,9466.0,585.5091,585.7964,585.1426,585.2318,9466.0
2022-02-09 12:30:00,590.61,590.82,590.12,590.68,6029.0,585.0436,585.2516,584.5582,585.1129,6029.0
2022-02-09 12:40:00,590.6,591.09,590.43,590.43,4612.0,585.0337,585.519,584.8653,584.8653,4612.0
2022-02-09 12:50:00,590.41,591.54,590.33,591.31,8748.0,584.8455,585.9648,584.7662,585.737,8748.0
2022-02-09 13:00:00,591.33,591.61,591.15,591.5,9174.0,585.7568,586.0341,585.5785,585.9252,9174.0
2022-02-09 13:10:00,591.57,591.63,590.51,590.75,7243.0,585.9945,586.054,584.9445,585.1823,7243.0
2022-02-09 13:20:00,591.36,591.7,591.05,591.07,5768.0,585.7865,586.1233,585.4794,585.4992,5768.0
2022-02-09 13:30:00,590.7,591.05,589.16,589.36,11553.0,585.1327,585.4794,583.6072,583.8054,11553.0
2022-02-09 13:40:00,589.15,589.84,589.15,589.32,6384.0,583.5973,584.2808,583.5973,583.7657,6384.0
2022-02-09 13:50:00,589.34,589.96,589.3,589.96,6619.0,583.7855,584.3997,583.7459,584.3997,6619.0
2022-02-09 14:00:00,590.27,590.38,589.82,590.38,4311.0,584.7068,584.8157,584.261,584.8157,4311.0
2022-02-09 14:10:00,590.38,590.38,589.7,589.85,6021.0,584.8157,584.8157,584.1421,584.2907,6021.0
2022-02-09 14:20:00,589.78,590.21,589.64,590.01,3643.0,584.2214,584.6473,584.0827,584.4492,3643.0
2022-02-09 14:30:00,589.92,590.16,589.69,589.7,7077.0,584.3601,584.5978,584.1322,584.1421,7077.0
2022-02-09 14:40:00,590.02,590.03,589.45,589.45,3384.0,584.4591,584.469,583.8945,583.8945,3384.0
2022-02-09 14:50:00,589.38,589.79,589.08,589.11,6179.0,583.8252,584.2313,583.528,583.5577,6179.0
2022-02-09 15:00:00,589.26,589.26,588.2,588.4,5253.0,583.7063,583.7063,582.6563,582.8544,5253.0
2022-02-09 15:10:00,588.49,588.8,587.98,588.48,5147.0,582.9436,583.2506,582.4384,582.9336,5147.0
2022-02-09 15:20:00,588.42,589.8,588.42,589.56,4971.0,582.8742,584.2412,582.8742,584.0035,4971.0
2022-02-09 15:30:00,589.88,590.65,589.76,590.3,14935.0,584.3205,585.0832,584.2016,584.7365,14935.0
2022-02-09 15:40:00,589.95,590.51,589.06,590.24,24764.0,584.3898,584.9445,583.5082,584.6771,24764.0
2022-02-09 15:50:00,590.03,590.25,589.35,590.19,144415.0,584.469,584.687,583.7954,584.6275,144415.0
2022-02-10 09:30:00,581.67,585.1,578.17,581.94,34054.0,576.1878,579.5855,572.7208,576.4553,34054.0
2022-02-10 09:40:00,582.47,583.94,580.07,580.6,12654.0,576.9803,578.4364,574.6029,575.1279,12654.0
2022-02-10 09:50:00,580.87,583.13,580.71,582.17,19209.0,575.3954,577.6341,575.2369,576.6831,19209.0
2022-02-10 10:00:00,582.36,584.47,581.78,584.06,20071.0,576.8713,578.9614,576.2968,578.5553,20071.0
2022-02-10 10:10:00,584.32,584.32,582.09,582.5,17158.0,578.8129,578.8129,576.6039,577.01,17158.0
2022-02-10 10:20:00,582.1,584.38,581.75,584.37,15677.0,576.6138,578.8723,576.2671,578.8624,15677.0
2022-02-10 10:30:00,584.67,585.62,583.35,584.85,23689.0,579.1596,580.1006,577.852,579.3379,23689.0
2022-02-10 10:40:00,585.33,586.28,585.03,586.26,19382.0,579.8133,580.7544,579.5162,580.7346,19382.0
2022-02-10 10:50:00,585.66,586.07,582.22,582.37,17498.0,580.1402,580.5464,576.7326,576.8812,17498.0
2022-02-10 11:00:00,582.34,583.84,581.51,583.8,15571.0,576.8515,578.3374,576.0293,578.2978,15571.0
2022-02-10 11:10:00,583.38,583.9,582.36,582.4,13148.0,577.8817,578.3968,576.8713,576.9109,13148.0
2022-02-10 11:20:00,582.3,583.31,581.79,583.31,15765.0,576.8119,577.8124,576.3067,577.8124,15765.0
2022-02-10 11:30:00,583.07,583.22,581.46,582.46,10206.0,577.5746,577.7232,575.9798,576.9704,10206.0
2022-02-10 11:40:00,582.63,584.73,582.56,584.03,4876.0,577.1388,579.219,577.0694,578.5256,4876.0
2022-02-10 11:50:00,584.07,584.94,583.68,584.18,11284.0,578.5652,579.427,578.1789,578.6742,11284.0
2022-02-10 12:00:00,584.47,584.47,582.77,583.39,7651.0,578.9614,578.9614,577.2775,577.8916,7651.0
2022-02-10 12:10:00,583.19,585.45,583.11,584.99,13612.0,577.6935,579.9322,577.6143,579.4765,13612.0
2022-02-10 12:20:00,584.91,586.05,584.85,585.81,10394.0,579.3973,580.5265,579.3379,580.2888,10394.0
2022-02-10 12:30:00,586.04,586.83,585.37,586.83,11019.0,580.5166,581.2992,579.853,581.2992,11019.0
2022-02-10 12:40:00,586.68,587.21,583.05,583.87,12435.0,581.1506,581.6756,577.5548,578.3671,12435.0
2022-02-10 12:50:00,583.3,584.18,581.92,583.95,17289.0,577.8025,578.6742,576.4355,578.4463,17289.0
2022-02-10 13:00:00,584.15,584.84,583.47,584.45,10068.0,578.6445,579.328,577.9709,578.9416,10068.0
2022-02-10 13:10:00,585.07,585.57,582.21,582.74,5928.0,579.5558,580.0511,576.7227,577.2477,5928.0
2022-02-10 13:20:00,582.76,583.57,580.85,581.17,13442.0,577.2676,578.0699,575.3756,575.6925,13442.0
2022-02-10 13:30:00,581.18,581.82,579.05,580.08,12010.0,575.7024,576.3364,573.5925,574.6128,12010.0
2022-02-10 13:40:00,580.03,580.66,579.46,580.5,9089.0,574.5633,575.1873,573.9987,575.0289,9089.0
2022-02-10 13:50:00,580.3,580.6,579.64,580.27,22728.0,574.8307,575.1279,574.177,574.801,22728.0
2022-02-10 14:00:00,580.48,580.88,579.36,580.17,14130.0,575.009,575.4053,573.8996,574.702,14130.0
2022-02-10 14:10:00,580.18,580.18,578.68,579.26,38074.0,574.7119,574.7119,573.226,573.8005,38074.0
2022-02-10 14:20:00,579.45,580.84,579.16,580.2,16601.0,573.9888,575.3657,573.7015,574.7317,16601.0
2022-02-10 14:30:00,580.24,580.65,579.52,579.88,6799.0,574.7713,575.1774,574.0581,574.4147,6799.0
2022-02-10 14:40:00,579.77,580.3,579.24,579.37,16545.0,574.3057,574.8307,573.7807,573.9095,16545.0
2022-02-10 14:50:00,579.33,580.02,579.13,579.3,34353.0,573.8699,574.5534,573.6718,573.8402,34353.0
2022-02-10 15:00:00,579.5,580.6,579.15,580.43,13836.0,574.0383,575.1279,573.6916,574.9595,13836.0
2022-02-10 15:10:00,580.36,580.84,579.83,579.97,11371.0,574.8902,575.3657,574.3652,574.5039,11371.0
2022-02-10 15:20:00,580.15,580.82,579.93,580.15,14002.0,574.6822,575.3458,574.4642,574.6822,14002.0
2022-02-10 15:30:00,579.82,579.99,578.54,579.26,24096.0,574.3553,574.5237,573.0873,573.8005,24096.0
2022-02-10 15:40:00,579.37,579.48,577.69,578.26,78467.0,573.9095,574.0185,572.2453,572.81,78467.0
2022-02-10 15:50:00,577.95,580.85,577.32,579.75,91285.0,572.5029,575.3756,571.8788,574.2859,91285.0
2022-02-11 09:30:00,578.97,582.76,578.97,581.04,25500.0,573.5133,577.2676,573.5133,575.5638,25500.0
2022-02-11 09:40:00,581.26,584.88,580.11,583.77,6941.0,575.7817,579.3676,574.6425,578.268,6941.0
2022-02-11 09:50:00,583.2,584.02,581.25,582.05,8298.0,577.7034,578.5157,575.7718,576.5642,8298.0
2022-02-11 10:00:00,582.2,582.77,580.43,580.96,15807.0,576.7128,577.2775,574.9595,575.4845,15807.0
2022-02-11 10:10:00,580.79,580.9,578.43,580.15,13644.0,575.3161,575.4251,572.9784,574.6822,13644.0
2022-02-11 10:20:00,580.72,580.95,579.34,579.74,20375.0,575.2468,575.4746,573.8798,574.276,20375.0
2022-02-11 10:30:00,579.5,580.46,578.52,579.25,7686.0,574.0383,574.9892,573.0675,573.7906,7686.0
2022-02-11 10:40:00,579.4,580.41,578.42,578.57,25783.0,573.9392,574.9397,572.9685,573.117,25783.0
2022-02-11 10:50:00,578.55,578.65,575.81,575.96,8141.0,573.0972,573.1963,570.3831,570.5316,8141.0
2022-02-11 11:00:00,576.06,576.36,574.59,574.76,15597.0,570.6307,570.9279,569.1746,569.343,15597.0
2022-02-11 11:10:00,574.91,575.32,574.11,574.4,43487.0,569.4915,569.8977,568.6991,568.9863,43487.0
2022-02-11 11:20:00,574.47,574.85,573.56,574.03,20089.0,569.0557,569.4321,568.1543,568.6198,20089.0
2022-02-11 11:30:00,574.31,575.2,573.75,575.0,21272.0,568.8972,569.7788,568.3425,569.5807,21272.0
2022-02-11 11:40:00,574.75,575.11,573.56,575.11,20758.0,569.333,569.6897,568.1543,569.6897,20758.0
2022-02-11 11:50:00,574.9,575.75,574.47,574.88,18817.0,569.4816,570.3236,569.0557,569.4618,18817.0
2022-02-11 12:00:00,574.71,574.71,573.1,573.5,17472.0,569.2934,569.2934,567.6986,568.0948,17472.0
2022-02-11 12:10:00,573.6,575.53,573.5,574.86,27740.0,568.1939,570.1057,568.0948,569.442,27740.0
2022-02-11 12:20:00,574.48,574.49,573.53,573.91,18552.0,569.0656,569.0755,568.1245,568.501,18552.0
2022-02-11 12:30:00,573.9,575.35,573.9,574.63,10989.0,568.4911,569.9274,568.4911,569.2142,10989.0
2022-02-11 12:40:00,574.89,574.97,574.12,574.33,3626.0,569.4717,569.551,568.709,568.917,3626.0
2022-02-11 12:50:00,574.21,574.28,573.6,574.11,12332.0,568.7981,568.8675,568.1939,568.6991,12332.0
2022-02-11 13:00:00,573.93,574.89,573.58,574.87,5338.0,568.5208,569.4717,568.1741,569.4519,5338.0
2022-02-11 13:10:00,574.73,574.96,574.26,574.7,4523.0,569.3132,569.5411,568.8477,569.2835,4523.0
2022-02-11 13:20:00,574.46,574.46,572.21,572.21,4730.0,569.0458,569.0458,566.817,566.817,4730.0
2022-02-11 13:30:00,572.0,572.57,568.6,569.3,36879.0,566.609,567.1736,563.241,563.9344,36879.0
2022-02-11 13:40:00,569.3,569.49,565.52,566.96,60626.0,563.9344,564.1226,560.19,561.6165,60626.0
2022-02-11 13:50:00,567.16,568.63,566.75,567.74,20956.0,561.8146,563.2707,561.4084,562.3891,20956.0
2022-02-11 14:00:00,567.55,567.99,566.45,567.17,11775.0,562.2009,562.6368,561.1113,561.8245,11775.0
2022-02-11 14:10:00,566.84,568.78,566.52,567.94,14655.0,561.4976,563.4193,561.1806,562.5872,14655.0
2022-02-11 14:20:00,568.36,569.0,565.94,567.11,40743.0,563.0033,563.6372,560.6061,561.7651,40743.0
2022-02-11 14:30:00,566.98,569.29,566.79,568.89,18492.0,561.6363,563.9245,561.4481,563.5283,18492.0
2022-02-11 14:40:00,568.7,569.18,566.57,566.93,33290.0,563.3401,563.8155,561.2301,561.5868,33290.0
2022-02-11 14:50:00,566.45,567.77,565.17,567.5,11422.0,561.1113,562.4188,559.8433,562.1514,11422.0
2022-02-11 15:00:00,567.65,570.99,567.63,569.99,15158.0,562.3,565.6085,562.2802,564.6179,15158.0
2022-02-11 15:10:00,569.6,570.69,567.73,567.73,24277.0,564.2316,565.3113,562.3792,562.3792,24277.0
2022-02-11 15:20:00,567.75,568.31,566.24,567.6,16114.0,562.399,562.9537,560.9033,562.2504,16114.0
2022-02-11 15:30:00,567.48,567.63,566.05,566.06,11104.0,562.1316,562.2802,560.715,560.725,11104.0
2022-02-11 15:40:00,566.32,568.66,564.57,568.66,23795.0,560.9825,563.3004,559.249,563.3004,23795.0
2022-02-11 15:50:00,568.91,568.94,565.89,566.35,77709.0,563.5481,563.5778,560.5566,561.0122,77709.0
2022-02-14 09:30:00,564.52,568.77,564.29,566.79,40785.0,559.1995,563.4094,558.9716,561.4481,40785.0
2022-02-14 09:40:00,567.51,567.51,564.92,566.82,19790.0,562.1613,562.1613,559.5957,561.4778,19790.0
2022-02-14 09:50:00,566.51,567.77,564.52,566.59,27618.0,561.1707,562.4188,559.1995,561.25,27618.0
2022-02-14 10:00:00,566.01,566.48,563.54,565.94,22150.0,560.6754,561.141,558.2287,560.6061,22150.0
2022-02-14 10:10:00,566.32,567.63,564.26,565.78,7534.0,560.9825,562.2802,558.9419,560.4476,7534.0
2022-02-14 10:20:00,565.85,566.38,565.36,566.29,6671.0,560.5169,561.0419,560.0315,560.9528,6671.0
2022-02-14 10:30:00,566.36,566.51,564.25,565.62,18438.0,561.0221,561.1707,558.932,560.2891,18438.0
2022-02-14 10:40:00,565.61,566.91,564.79,566.44,15552.0,560.2792,561.5669,559.4669,561.1014,15552.0
2022-02-14 10:50:00,566.85,567.11,563.75,563.9,15371.0,561.5075,561.7651,558.4367,558.5853,15371.0
2022-02-14 11:00:00,563.35,563.51,562.06,562.7,9978.0,558.0405,558.199,556.7627,557.3966,9978.0
2022-02-14 11:10:00,562.63,562.91,561.46,562.33,5569.0,557.3273,557.6046,556.1683,557.0301,5569.0
2022-02-14 11:20:00,563.01,563.55,561.89,563.55,5632.0,557.7037,558.2386,556.5943,558.2386,5632.0
2022-02-14 11:30:00,563.22,563.24,561.89,561.89,7106.0,557.9117,557.9315,556.5943,556.5943,7106.0
2022-02-14 11:40:00,562.67,563.09,561.95,562.39,7628.0,557.3669,557.7829,556.6537,557.0895,7628.0
2022-02-14 11:50:00,562.35,562.38,561.68,561.87,3934.0,557.0499,557.0796,556.3862,556.5744,3934.0
2022-02-14 12:00:00,561.83,562.99,561.53,562.22,7267.0,556.5348,557.6839,556.2376,556.9211,7267.0
2022-02-14 12:10:00,562.44,564.57,562.44,563.55,5461.0,557.1391,559.249,557.1391,558.2386,5461.0
2022-02-14 12:20:00,563.77,564.43,563.64,564.42,5803.0,558.4565,559.1103,558.3278,559.1004,5803.0
2022-02-14 12:30:00,564.39,564.62,563.53,563.88,9679.0,559.0707,559.2985,558.2188,558.5655,9679.0
2022-02-14 12:40:00,563.85,566.17,563.84,566.07,11858.0,558.5358,560.8339,558.5259,560.7349,11858.0
2022-02-14 12:50:00,566.3,566.3,565.09,565.45,4156.0,560.9627,560.9627,559.7641,560.1207,4156.0
2022-02-14 13:00:00,565.53,565.94,564.89,564.89,6268.0,560.1999,560.6061,559.566,559.566,6268.0
2022-02-14 13:10:00,565.03,565.35,564.69,565.04,4022.0,559.7047,560.0216,559.3679,559.7146,4022.0
2022-02-14 13:20:00,565.2,565.2,563.86,563.88,5539.0,559.8731,559.8731,558.5457,558.5655,5539.0
2022-02-14 13:30:00,563.87,564.12,563.02,563.76,4805.0,558.5556,558.8032,557.7136,558.4466,4805.0
2022-02-14 13:40:00,563.48,563.63,562.81,562.82,4561.0,558.1693,558.3179,557.5056,557.5155,4561.0
2022-02-14 13:50:00,562.78,562.78,558.52,558.8,14285.0,557.4759,557.4759,553.256,553.5334,14285.0
2022-02-14 14:00:00,558.77,558.99,557.1,557.2,23734.0,553.5037,553.7216,551.8494,551.9485,23734.0
2022-02-14 14:10:00,557.21,557.29,555.97,556.69,30153.0,551.9584,552.0376,550.73,551.4433,30153.0
2022-02-14 14:20:00,557.08,559.55,556.79,558.36,16272.0,551.8296,554.2763,551.5423,553.0975,16272.0
2022-02-14 14:30:00,558.0,559.37,557.23,558.29,20218.0,552.7409,554.098,551.9782,553.0282,20218.0
2022-02-14 14:40:00,558.23,559.36,557.94,558.39,11155.0,552.9687,554.0881,552.6815,553.1272,11155.0
2022-02-14 14:50:00,558.28,559.88,558.13,559.14,9731.0,553.0183,554.6032,552.8697,553.8702,9731.0
2022-02-14 15:00:00,559.14,559.45,558.01,559.45,8846.0,553.8702,554.1773,552.7508,554.1773,8846.0
2022-02-14 15:10:00,559.61,560.63,558.87,559.3,18899.0,554.3357,555.3461,553.6027,554.0287,18899.0
2022-02-14 15:20:00,558.89,560.53,558.79,560.53,12248.0,553.6225,555.2471,553.5235,555.2471,12248.0
2022-02-14 15:30:00,560.22,562.01,560.14,561.2,43045.0,554.94,556.7131,554.8607,555.9108,43045.0
2022-02-14 15:40:00,561.21,562.62,560.59,561.59,23355.0,555.9207,557.3174,555.3065,556.2971,23355.0
2022-02-14 15:50:00,561.32,561.67,559.84,560.6,64255.0,556.0296,556.3763,554.5636,555.3164,64255.0
2022-02-15 09:30:00,567.48,571.23,564.96,566.78,29345.0,562.1316,565.8462,559.6353,561.4382,29345.0
2022-02-15 09:40:00,566.8,567.27,564.34,565.16,6485.0,561.458,561.9235,559.0212,559.8334,6485.0
2022-02-15 09:50:00,564.5,566.37,563.86,565.11,6784.0,559.1797,561.032,558.5457,559.7839,6784.0
2022-02-15 10:00:00,565.67,565.67,563.8,563.8,17027.0,560.3386,560.3386,558.4863,558.4863,17027.0
2022-02-15 10:10:00,563.72,564.88,563.2,563.26,8677.0,558.407,559.5561,557.8919,557.9513,8677.0
2022-02-15 10:20:00,563.46,564.29,561.18,561.56,13551.0,558.1495,558.9716,555.8909,556.2674,13551.0
2022-02-15 10:30:00,561.58,561.58,559.34,559.68,21120.0,556.2872,556.2872,554.0683,554.4051,21120.0
2022-02-15 10:40:00,559.83,561.04,559.75,560.74,18168.0,554.5537,555.7523,554.4744,555.4551,18168.0
2022-02-15 10:50:00,560.86,561.14,559.7,559.71,9557.0,555.574,555.8513,554.4249,554.4348,9557.0
2022-02-15 11:00:00,559.71,561.79,559.71,561.79,3100.0,554.4348,556.4952,554.4348,556.4952,3100.0
2022-02-15 11:10:00,561.64,561.65,560.23,560.55,8881.0,556.3466,556.3565,554.9499,555.2669,8881.0
2022-02-15 11:20:00,560.51,561.0,558.48,558.55,5621.0,555.2273,555.7126,553.2164,553.2857,5621.0
2022-02-15 11:30:00,558.7,560.86,558.57,560.86,6059.0,553.4343,555.574,553.3055,555.574,6059.0
2022-02-15 11:40:00,560.9,561.5,560.12,560.49,9314.0,555.6136,556.2079,554.8409,555.2074,9314.0
2022-02-15 11:50:00,560.51,560.56,559.28,559.51,7380.0,555.2273,555.2768,554.0089,554.2367,7380.0
2022-02-15 12:00:00,559.58,559.93,559.1,559.1,4862.0,554.306,554.6527,553.8305,553.8305,4862.0
2022-02-15 12:10:00,559.33,559.42,557.25,557.25,7031.0,554.0584,554.1475,551.998,551.998,7031.0
2022-02-15 12:20:00,557.28,557.45,555.87,555.88,16125.0,552.0277,552.1961,550.631,550.6409,16125.0
2022-02-15 12:30:00,556.1,556.21,555.21,555.31,21271.0,550.8588,550.9678,549.9772,550.0763,21271.0
2022-02-15 12:40:00,555.31,555.42,554.32,554.47,41378.0,550.0763,550.1852,549.0956,549.2442,41378.0
2022-02-15 12:50:00,554.61,555.5,554.31,555.08,12865.0,549.3829,550.2645,549.0857,549.8484,12865.0
2022-02-15 13:00:00,555.11,556.39,555.08,556.39,8922.0,549.8782,551.1461,549.8484,551.1461,8922.0
2022-02-15 13:10:00,556.36,556.42,555.75,555.92,29207.0,551.1164,551.1758,550.5121,550.6805,29207.0
2022-02-15 13:20:00,555.99,556.7,555.79,556.58,22631.0,550.7499,551.4532,550.5517,551.3343,22631.0
2022-02-15 13:30:00,556.56,557.21,555.72,555.92,39236.0,551.3145,551.9584,550.4824,550.6805,39236.0
2022-02-15 13:40:00,555.88,556.04,555.1,555.84,17238.0,550.6409,550.7994,549.8682,550.6013,17238.0
2022-02-15 13:50:00,555.88,556.49,555.31,556.06,23649.0,550.6409,551.2451,550.0763,550.8192,23649.0
2022-02-15 14:00:00,556.05,556.26,555.08,555.19,11162.0,550.8093,551.0173,549.8484,549.9574,11162.0
2022-02-15 14:10:00,555.19,555.37,554.83,555.35,14213.0,549.9574,550.1357,549.6008,550.1159,14213.0
2022-02-15 14:20:00,555.41,556.11,554.44,554.56,15908.0,550.1753,550.8687,549.2145,549.3333,15908.0
2022-02-15 14:30:00,554.56,555.1,554.38,555.0,13060.0,549.3333,549.8682,549.155,549.7692,13060.0
2022-02-15 14:40:00,555.08,555.41,554.35,555.33,34711.0,549.8484,550.1753,549.1253,550.0961,34711.0
2022-02-15 14:50:00,555.21,555.38,554.31,555.24,9156.0,549.9772,550.1456,549.0857,550.0069,9156.0
2022-02-15 15:00:00,555.45,555.74,555.14,555.56,13094.0,550.2149,550.5022,549.9079,550.3239,13094.0
2022-02-15 15:10:00,555.42,555.73,555.0,555.48,5825.0,550.1852,550.4923,549.7692,550.2447,5825.0
2022-02-15 15:20:00,555.56,556.13,555.1,556.13,7295.0,550.3239,550.8885,549.8682,550.8885,7295.0
2022-02-15 15:30:00,555.99,556.13,554.36,554.54,20346.0,550.7499,550.8885,549.1352,549.3135,20346.0
2022-02-15 15:40:00,554.37,555.19,553.82,554.53,21552.0,549.1451,549.9574,548.6003,549.3036,21552.0
2022-02-15 15:50:00,554.86,556.89,554.84,556.47,76830.0,549.6305,551.6414,549.6107,551.2253,76830.0
2022-02-16 09:30:00,552.37,554.7,548.09,549.65,64278.0,547.164,549.472,542.9243,544.4696,64278.0
2022-02-16 09:40:00,549.3,550.21,545.0,545.0,44634.0,544.1229,545.0243,539.8634,539.8634,44634.0
2022-02-16 09:50:00,545.32,545.39,542.43,542.49,37993.0,540.1804,540.2498,537.3177,537.3771,37993.0
2022-02-16 10:00:00,542.39,543.98,541.95,542.12,33728.0,537.278,538.8531,536.8422,537.0106,33728.0
2022-02-16 10:10:00,541.92,542.97,540.8,541.23,51557.0,536.8125,537.8526,535.703,536.129,51557.0
2022-02-16 10:20:00,541.38,542.5,540.66,542.02,56960.0,536.2776,537.387,535.5643,536.9115,56960.0
2022-02-16 10:30:00,542.1,542.25,540.53,540.55,28210.0,536.9908,537.1394,535.4356,535.4554,28210.0
2022-02-16 10:40:00,540.43,541.09,539.17,540.1,43855.0,535.3365,535.9903,534.0884,535.0096,43855.0
2022-02-16 10:50:00,540.2,542.71,540.16,541.54,14282.0,535.1087,537.595,535.0691,536.4361,14282.0
2022-02-16 11:00:00,541.69,543.62,541.64,543.35,26329.0,536.5846,538.4964,536.5351,538.229,26329.0
2022-02-16 11:10:00,543.46,543.85,542.5,542.83,40651.0,538.338,538.7243,537.387,537.7139,40651.0
2022-02-16 11:20:00,542.46,543.52,542.4,542.99,20970.0,537.3474,538.3974,537.2879,537.8724,20970.0
2022-02-16 11:30:00,542.88,543.29,542.0,542.14,24045.0,537.7634,538.1696,536.8917,537.0304,24045.0
2022-02-16 11:40:00,542.27,542.95,541.74,542.05,13719.0,537.1592,537.8328,536.6342,536.9412,13719.0
2022-02-16 11:50:00,542.21,542.59,540.48,540.95,25212.0,537.0997,537.4762,535.386,535.8516,25212.0
2022-02-16 12:00:00,541.16,542.75,540.83,542.08,22452.0,536.0596,537.6346,535.7327,536.971,22452.0
2022-02-16 12:10:00,542.18,542.34,541.55,542.07,11507.0,537.07,537.2285,536.446,536.9611,11507.0
2022-02-16 12:20:00,542.0,542.83,541.77,542.7,14568.0,536.8917,537.7139,536.6639,537.5851,14568.0
2022-02-16 12:30:00,542.56,542.56,540.65,542.02,15186.0,537.4464,537.4464,535.5544,536.9115,15186.0
2022-02-16 12:40:00,542.16,543.53,542.16,542.63,12891.0,537.0502,538.4073,537.0502,537.5158,12891.0
2022-02-16 12:50:00,542.53,543.23,541.89,542.26,11542.0,537.4167,538.1101,536.7828,537.1493,11542.0
2022-02-16 13:00:00,542.44,543.1,542.08,542.93,6490.0,537.3276,537.9813,536.971,537.8129,6490.0
2022-02-16 13:10:00,542.89,543.15,542.54,543.01,6206.0,537.7733,538.0309,537.4266,537.8922,6206.0
2022-02-16 13:20:00,542.9,544.45,542.84,544.45,4902.0,537.7832,539.3186,537.7238,539.3186,4902.0
2022-02-16 13:30:00,544.31,544.59,543.69,544.37,6700.0,539.1799,539.4573,538.5658,539.2394,6700.0
2022-02-16 13:40:00,544.26,545.55,543.46,545.28,10451.0,539.1304,540.4083,538.338,540.1408,10451.0
2022-02-16 13:50:00,545.31,545.68,544.47,545.68,9608.0,540.1705,540.537,539.3384,540.537,9608.0
2022-02-16 14:00:00,545.51,547.5,544.72,546.5,11526.0,540.3686,542.3399,539.5861,541.3493,11526.0
2022-02-16 14:10:00,546.62,547.05,545.75,546.51,7387.0,541.4682,541.8941,540.6064,541.3592,7387.0
2022-02-16 14:20:00,546.46,548.69,546.39,548.38,21619.0,541.3097,543.5187,541.2403,543.2116,21619.0
2022-02-16 14:30:00,548.39,549.99,547.97,548.77,15352.0,543.2215,544.8064,542.8054,543.5979,15352.0
2022-02-16 14:40:00,548.88,549.41,548.33,549.08,7815.0,543.7069,544.2319,543.1621,543.905,7815.0
2022-02-16 14:50:00,548.76,549.17,548.29,549.15,14513.0,543.588,543.9941,543.1224,543.9743,14513.0
2022-02-16 15:00:00,549.46,551.5,549.46,551.25,12382.0,544.2814,546.3022,544.2814,546.0545,12382.0
2022-02-16 15:10:00,551.14,551.43,550.08,551.43,12433.0,545.9456,546.2328,544.8956,546.2328,12433.0
2022-02-16 15:20:00,551.51,552.2,551.3,551.95,13325.0,546.3121,546.9956,546.1041,546.7479,13325.0
2022-02-16 15:30:00,552.07,552.72,550.7,552.22,14317.0,546.8668,547.5107,545.5097,547.0154,14317.0
2022-02-16 15:40:00,552.16,552.3,551.44,552.09,15654.0,546.956,547.0946,546.2427,546.8866,15654.0
2022-02-16 15:50:00,551.97,552.35,550.05,550.66,93429.0,546.7677,547.1442,544.8658,545.4701,93429.0
2022-02-17 09:30:00,550.8,550.8,545.78,546.53,35187.0,545.6088,545.6088,540.6361,541.379,35187.0
2022-02-17 09:40:00,546.2,546.2,541.97,541.98,22088.0,541.0521,541.0521,536.862,536.8719,22088.0
2022-02-17 09:50:00,542.03,542.28,539.59,539.61,29995.0,536.9214,537.1691,534.5044,534.5242,29995.0
2022-02-17 10:00:00,540.39,544.2,540.36,543.07,21149.0,535.2969,539.071,535.2672,537.9516,21149.0
2022-02-17 10:10:00,543.38,543.99,541.53,541.95,10023.0,538.2587,538.863,536.4261,536.8422,10023.0
2022-02-17 10:20:00,542.24,542.7,542.0,542.29,12704.0,537.1295,537.5851,536.8917,537.179,12704.0
2022-02-17 10:30:00,542.41,543.27,542.25,542.8,10002.0,537.2979,538.1497,537.1394,537.6842,10002.0
2022-02-17 10:40:00,542.65,543.59,541.98,542.34,30960.0,537.5356,538.4667,536.8719,537.2285,30960.0
2022-02-17 10:50:00,542.84,544.75,542.62,544.28,27082.0,537.7238,539.6158,537.5059,539.1502,27082.0
2022-02-17 11:00:00,544.15,544.68,543.81,544.24,14041.0,539.0215,539.5465,538.6847,539.1106,14041.0
2022-02-17 11:10:00,544.25,545.11,543.81,544.64,9000.0,539.1205,539.9724,538.6847,539.5068,9000.0
2022-02-17 11:20:00,544.29,545.71,543.83,545.71,26605.0,539.1601,540.5667,538.7045,540.5667,26605.0
2022-02-17 11:30:00,545.69,546.74,545.43,545.82,14286.0,540.5469,541.587,540.2894,540.6757,14286.0
2022-02-17 11:40:00,545.93,546.58,545.35,546.26,14736.0,540.7847,541.4285,540.2101,541.1116,14736.0
2022-02-17 11:50:00,546.27,546.31,544.96,545.82,10289.0,541.1215,541.1611,539.8238,540.6757,10289.0
2022-02-17 12:00:00,545.85,546.12,544.79,544.79,14680.0,540.7054,540.9729,539.6554,539.6554,14680.0
2022-02-17 12:10:00,544.8,544.8,543.58,543.75,18187.0,539.6653,539.6653,538.4568,538.6252,18187.0
2022-02-17 12:20:00,543.91,545.42,543.86,545.13,7694.0,538.7837,540.2795,538.7342,539.9922,7694.0
2022-02-17 12:30:00,545.15,545.75,545.0,545.26,8794.0,540.012,540.6064,539.8634,540.121,8794.0
2022-02-17 12:40:00,545.25,545.89,544.28,544.28,11629.0,540.1111,540.7451,539.1502,539.1502,11629.0
2022-02-17 12:50:00,544.17,544.59,544.17,544.55,3335.0,539.0413,539.4573,539.0413,539.4177,3335.0
2022-02-17 13:00:00,544.63,545.32,544.17,544.2,24192.0,539.4969,540.1804,539.0413,539.071,24192.0
2022-02-17 13:10:00,544.2,544.37,543.56,544.08,24962.0,539.071,539.2394,538.437,538.9521,24962.0
2022-02-17 13:20:00,544.31,544.49,543.18,543.77,9255.0,539.1799,539.3582,538.0606,538.645,9255.0
2022-02-17 13:30:00,543.94,544.91,543.78,544.27,7701.0,538.8134,539.7743,538.6549,539.1403,7701.0
2022-02-17 13:40:00,544.46,545.1,544.24,544.62,9598.0,539.3285,539.9625,539.1106,539.487,9598.0
2022-02-17 13:50:00,544.64,545.6,544.54,545.27,15652.0,539.5068,540.4578,539.4078,540.1309,15652.0
2022-02-17 14:00:00,545.27,545.44,544.62,545.05,11967.0,540.1309,540.2993,539.487,539.913,11967.0
2022-02-17 14:10:00,544.98,545.48,544.83,545.16,13329.0,539.8436,540.3389,539.695,540.0219,13329.0
2022-02-17 14:20:00,545.2,545.33,544.25,544.46,10102.0,540.0616,540.1903,539.1205,539.3285,10102.0
2022-02-17 14:30:00,544.56,544.99,543.54,543.72,14317.0,539.4276,539.8535,538.4172,538.5955,14317.0
2022-02-17 14:40:00,543.41,543.89,542.96,543.04,15326.0,538.2884,538.7639,537.8427,537.9219,15326.0
2022-02-17 14:50:00,543.12,543.14,541.76,541.85,17630.0,538.0012,538.021,536.654,536.7431,17630.0
2022-02-17 15:00:00,541.82,542.08,541.02,541.04,10878.0,536.7134,536.971,535.921,535.9408,10878.0
2022-02-17 15:10:00,540.98,541.01,540.36,541.01,14963.0,535.8813,535.911,535.2672,535.911,14963.0
2022-02-17 15:20:00,541.24,541.74,540.78,541.18,14275.0,536.1389,536.6342,535.6832,536.0794,14275.0
2022-02-17 15:30:00,541.5,542.88,541.13,542.73,21945.0,536.3964,537.7634,536.0299,537.6148,21945.0
2022-02-17 15:40:00,542.48,542.59,541.03,541.03,36936.0,537.3672,537.4762,535.9309,535.9309,36936.0
2022-02-17 15:50:00,540.44,541.39,539.88,540.51,185028.0,535.3464,536.2875,534.7917,535.4158,185028.0
2022-02-18 09:30:00,541.87,545.49,539.19,539.21,106058.0,536.7629,540.3488,534.1082,534.128,106058.0
2022-02-18 09:40:00,539.21,540.4,537.22,539.69,23807.0,534.128,535.3068,532.1568,534.6035,23807.0
2022-02-18 09:50:00,539.57,542.05,539.45,540.93,30856.0,534.4846,536.9412,534.3657,535.8318,30856.0
2022-02-18 10:00:00,541.64,541.64,540.23,540.23,9984.0,536.5351,536.5351,535.1384,535.1384,9984.0
2022-02-18 10:10:00,540.35,540.49,539.11,539.49,13192.0,535.2573,535.3959,534.029,534.4054,13192.0
2022-02-18 10:20:00,539.48,540.12,538.01,538.24,39511.0,534.3955,535.0294,532.9393,533.1672,39511.0
2022-02-18 10:30:00,538.11,538.29,537.27,537.39,11426.0,533.0384,533.2167,532.2063,532.3252,11426.0
2022-02-18 10:40:00,537.64,537.97,536.79,537.17,18349.0,532.5728,532.8997,531.7308,532.1072,18349.0
2022-02-18 10:50:00,537.14,538.27,536.59,536.81,8730.0,532.0775,533.1969,531.5327,531.7506,8730.0
2022-02-18 11:00:00,536.57,536.58,534.61,534.76,20462.0,531.5129,531.5228,529.5714,529.72,20462.0
2022-02-18 11:10:00,535.0,537.49,534.68,537.26,44625.0,529.9577,532.4242,529.6407,532.1964,44625.0
2022-02-18 11:20:00,537.28,538.37,536.21,536.27,20690.0,532.2162,533.2959,531.1563,531.2157,20690.0
2022-02-18 11:30:00,536.31,539.04,536.31,538.55,8279.0,531.2553,533.9596,531.2553,533.4742,8279.0
2022-02-18 11:40:00,538.73,539.6,538.34,538.35,10179.0,533.6525,534.5143,533.2662,533.2761,10179.0
2022-02-18 11:50:00,538.62,538.65,536.75,536.99,4592.0,533.5436,533.5733,531.6912,531.9289,4592.0
2022-02-18 12:00:00,537.0,537.6,536.1,537.6,6768.0,531.9388,532.5332,531.0473,532.5332,6768.0
2022-02-18 12:10:00,537.66,538.47,537.24,537.27,15108.0,532.5926,533.395,532.1766,532.2063,15108.0
2022-02-18 12:20:00,537.12,537.14,536.01,536.2,16074.0,532.0577,532.0775,530.9582,531.1464,16074.0
2022-02-18 12:30:00,536.11,536.24,534.65,534.94,15021.0,531.0572,531.186,529.611,529.8983,15021.0
2022-02-18 12:40:00,535.0,535.47,534.55,534.87,12362.0,529.9577,530.4233,529.5119,529.8289,12362.0
2022-02-18 12:50:00,534.87,536.15,534.75,535.11,12675.0,529.8289,531.0969,529.71,530.0667,12675.0
2022-02-18 13:00:00,535.4,536.24,534.95,536.23,12272.0,530.3539,531.186,529.9082,531.1761,12272.0
2022-02-18 13:10:00,536.34,537.62,535.81,536.94,11997.0,531.2851,532.553,530.7601,531.8794,11997.0
2022-02-18 13:20:00,537.05,537.84,536.94,537.51,7087.0,531.9884,532.7709,531.8794,532.444,7087.0
2022-02-18 13:30:00,537.38,538.22,537.1,538.22,6910.0,532.3153,533.1473,532.0379,533.1473,6910.0
2022-02-18 13:40:00,538.13,538.36,537.18,538.0,14624.0,533.0582,533.286,532.1171,532.9294,14624.0
2022-02-18 13:50:00,537.9,538.85,537.88,538.14,32568.0,532.8304,533.7714,532.8105,533.0681,32568.0
2022-02-18 14:00:00,538.09,538.68,537.98,538.32,10679.0,533.0186,533.603,532.9096,533.2464,10679.0
2022-02-18 14:10:00,538.33,539.3,538.14,538.64,11724.0,533.2563,534.2172,533.0681,533.5634,11724.0
2022-02-18 14:20:00,538.65,539.84,538.44,539.41,17386.0,533.5733,534.7521,533.3653,534.3261,17386.0
2022-02-18 14:30:00,539.57,540.31,538.11,538.18,19022.0,534.4846,535.2176,533.0384,533.1077,19022.0
2022-02-18 14:40:00,538.16,538.56,537.67,538.13,8692.0,533.0879,533.4841,532.6025,533.0582,8692.0
2022-02-18 14:50:00,537.5,540.18,537.5,539.62,21660.0,532.4341,535.0889,532.4341,534.5341,21660.0
2022-02-18 15:00:00,539.79,540.24,538.32,538.54,11363.0,534.7025,535.1483,533.2464,533.4643,11363.0
2022-02-18 15:10:00,538.75,539.37,536.92,537.17,10702.0,533.6723,534.2865,531.8596,532.1072,10702.0
2022-02-18 15:20:00,537.49,537.75,536.75,537.14,11521.0,532.4242,532.6818,531.6912,532.0775,11521.0
2022-02-18 15:30:00,536.93,536.93,535.05,536.4,14688.0,531.8695,531.8695,530.0072,531.3445,14688.0
2022-02-18 15:40:00,536.59,538.26,536.32,537.63,23518.0,531.5327,533.187,531.2652,532.5629,23518.0
2022-02-18 15:50:00,537.17,537.76,536.28,537.01,66020.0,532.1072,532.6917,531.2256,531.9487,66020.0
2022-02-22 09:30:00,536.33,538.51,534.24,537.43,61595.0,531.2752,533.4346,529.2049,532.3648,61595.0
2022-02-22 09:40:00,537.45,540.71,535.73,539.61,24502.0,532.3846,535.6139,530.6808,534.5242,24502.0
2022-02-22 09:50:00,539.6,540.61,536.41,536.41,26317.0,534.5143,535.5148,531.3544,531.3544,26317.0
2022-02-22 10:00:00,537.29,539.12,537.03,537.41,19927.0,532.2261,534.0389,531.9686,532.345,19927.0
2022-02-22 10:10:00,537.34,538.49,537.01,537.34,12314.0,532.2756,533.4148,531.9487,532.2756,12314.0
2022-02-22 10:20:00,537.33,539.06,537.33,539.06,9400.0,532.2657,533.9794,532.2657,533.9794,9400.0
2022-02-22 10:30:00,539.01,539.01,536.77,536.77,17551.0,533.9299,533.9299,531.711,531.711,17551.0
2022-02-22 10:40:00,536.79,536.97,535.74,535.94,11446.0,531.7308,531.9091,530.6907,530.8888,11446.0
2022-02-22 10:50:00,535.89,536.41,534.36,534.86,18596.0,530.8393,531.3544,529.3237,529.819,18596.0
2022-02-22 11:00:00,534.53,535.57,534.29,534.66,15213.0,529.4921,530.5223,529.2544,529.6209,15213.0
2022-02-22 11:10:00,534.64,534.65,533.17,533.67,13583.0,529.6011,529.611,528.1449,528.6402,13583.0
2022-02-22 11:20:00,533.15,533.85,532.15,532.15,36783.0,528.1251,528.8185,527.1345,527.1345,36783.0
2022-02-22 11:30:00,532.35,532.96,531.48,531.98,12407.0,527.3327,527.9369,526.4709,526.9662,12407.0
2022-02-22 11:40:00,532.23,532.89,532.14,532.66,14576.0,527.2138,527.8676,527.1246,527.6397,14576.0
2022-02-22 11:50:00,532.41,532.9,530.61,531.97,9272.0,527.3921,527.8775,525.6091,526.9562,9272.0
2022-02-22 12:00:00,532.25,533.8,532.25,533.47,9992.0,527.2336,528.769,527.2336,528.4421,9992.0
2022-02-22 12:10:00,533.29,533.74,532.96,533.29,10923.0,528.2638,528.7096,527.9369,528.2638,10923.0
2022-02-22 12:20:00,533.2,533.79,532.74,533.01,11649.0,528.1747,528.7591,527.719,527.9864,11649.0
2022-02-22 12:30:00,532.94,532.94,531.6,531.8,11608.0,527.9171,527.9171,526.5897,526.7878,11608.0
2022-02-22 12:40:00,531.84,532.69,531.56,531.57,21343.0,526.8275,527.6695,526.5501,526.56,21343.0
2022-02-22 12:50:00,531.81,532.28,531.31,531.64,6780.0,526.7978,527.2633,526.3025,526.6294,6780.0
2022-02-22 13:00:00,531.58,531.68,530.85,531.37,8343.0,526.5699,526.669,525.8468,526.3619,8343.0
2022-02-22 13:10:00,531.46,531.73,530.2,530.57,8795.0,526.4511,526.7185,525.2029,525.5694,8795.0
2022-02-22 13:20:00,530.33,530.85,529.38,529.8,16654.0,525.3317,525.8468,524.3907,524.8067,16654.0
2022-02-22 13:30:00,529.8,530.68,529.45,530.09,7607.0,524.8067,525.6784,524.46,525.094,7607.0
2022-02-22 13:40:00,530.28,530.46,529.26,529.26,14590.0,525.2822,525.4605,524.2718,524.2718,14590.0
2022-02-22 13:50:00,529.29,529.79,529.16,529.79,18754.0,524.3015,524.7968,524.1727,524.7968,18754.0
2022-02-22 14:00:00,529.77,529.82,527.91,528.12,13704.0,524.777,524.8265,522.9345,523.1425,13704.0
2022-02-22 14:10:00,528.15,528.83,527.18,527.78,19763.0,523.1722,523.8458,522.2114,522.8057,19763.0
2022-02-22 14:20:00,527.99,528.86,527.13,528.01,20946.0,523.0138,523.8756,522.1619,523.0336,20946.0
2022-02-22 14:30:00,527.9,529.71,527.55,528.57,15156.0,522.9246,524.7175,522.5779,523.5883,15156.0
2022-02-22 14:40:00,528.72,529.18,526.9,529.18,13143.0,523.7369,524.1925,521.934,524.1925,13143.0
2022-02-22 14:50:00,529.47,531.62,529.03,530.81,22375.0,524.4798,526.6095,524.044,525.8072,22375.0
2022-02-22 15:00:00,530.88,532.79,530.88,531.36,10843.0,525.8765,527.7685,525.8765,526.352,10843.0
2022-02-22 15:10:00,531.46,532.8,531.28,531.63,14280.0,526.4511,527.7784,526.2727,526.6195,14280.0
2022-02-22 15:20:00,531.54,532.17,530.54,531.31,18046.0,526.5303,527.1544,525.5397,526.3025,18046.0
2022-02-22 15:30:00,530.95,531.43,530.32,531.35,24909.0,525.9459,526.4213,525.3218,526.3421,24909.0
2022-02-22 15:40:00,531.55,531.81,528.95,529.09,43577.0,526.5402,526.7978,523.9647,524.1034,43577.0
2022-02-22 15:50:00,528.93,530.08,527.65,529.83,80466.0,523.9449,525.0841,522.677,524.8364,80466.0
2022-02-23 09:30:00,532.0,536.4,532.0,535.68,52190.0,526.986,531.3445,526.986,530.6313,52190.0
2022-02-23 09:40:00,535.81,540.11,534.49,540.07,12966.0,530.7601,535.0195,529.4525,534.9799,12966.0
2022-02-23 09:50:00,540.12,540.66,538.15,539.82,19508.0,535.0294,535.5643,533.078,534.7323,19508.0
2022-02-23 10:00:00,539.62,540.85,538.36,540.56,20509.0,534.5341,535.7526,533.286,535.4653,20509.0
2022-02-23 10:10:00,540.52,542.33,540.16,540.38,14728.0,535.4257,537.2186,535.0691,535.287,14728.0
2022-02-23 10:20:00,540.62,542.65,538.4,539.05,47837.0,535.5247,537.5356,533.3256,533.9695,47837.0
2022-02-23 10:30:00,539.16,539.58,538.05,539.13,15180.0,534.0785,534.4945,532.9789,534.0488,15180.0
2022-02-23 10:40:00,539.23,539.64,537.23,538.16,16307.0,534.1478,534.554,532.1667,533.0879,16307.0
2022-02-23 10:50:00,537.96,538.83,536.56,538.14,15217.0,532.8898,533.7516,531.503,533.0681,15217.0
2022-02-23 11:00:00,537.95,538.5,537.39,537.92,12821.0,532.8799,533.4247,532.3252,532.8502,12821.0
2022-02-23 11:10:00,537.93,537.96,536.5,537.65,40760.0,532.8601,532.8898,531.4436,532.5827,40760.0
2022-02-23 11:20:00,537.72,538.21,537.26,537.61,9460.0,532.6521,533.1374,532.1964,532.5431,9460.0
2022-02-23 11:30:00,537.59,538.91,537.13,538.48,14295.0,532.5233,533.8308,532.0676,533.4049,14295.0
2022-02-23 11:40:00,538.32,538.62,536.57,537.43,13874.0,533.2464,533.5436,531.5129,532.3648,13874.0
2022-02-23 11:50:00,537.5,538.07,536.25,537.41,15229.0,532.4341,532.9988,531.1959,532.345,15229.0
2022-02-23 12:00:00,537.64,538.55,537.21,537.61,16775.0,532.5728,533.4742,532.1469,532.5431,16775.0
2022-02-23 12:10:00,537.84,538.46,536.47,538.46,12284.0,532.7709,533.3851,531.4138,533.3851,12284.0
2022-02-23 12:20:00,538.52,539.64,538.22,539.0,17958.0,533.4445,534.554,533.1473,533.92,17958.0
2022-02-23 12:30:00,539.05,539.41,536.94,536.94,17069.0,533.9695,534.3261,531.8794,531.8794,17069.0
2022-02-23 12:40:00,536.86,537.88,536.38,536.94,19584.0,531.8002,532.8105,531.3247,531.8794,19584.0
2022-02-23 12:50:00,536.92,536.99,534.41,534.97,27913.0,531.8596,531.9289,529.3732,529.928,27913.0
2022-02-23 13:00:00,534.9,535.24,534.28,534.63,6661.0,529.8586,530.1954,529.2445,529.5912,6661.0
2022-02-23 13:10:00,534.43,534.61,533.3,534.05,11419.0,529.3931,529.5714,528.2737,529.0166,11419.0
2022-02-23 13:20:00,534.0,535.4,533.88,533.89,12023.0,528.9671,530.3539,528.8482,528.8582,12023.0
2022-02-23 13:30:00,534.14,535.65,533.3,535.25,21546.0,529.1058,530.6016,528.2737,530.2053,21546.0
2022-02-23 13:40:00,535.04,536.66,534.92,536.23,10568.0,529.9973,531.602,529.8784,531.1761,10568.0
2022-02-23 13:50:00,536.32,536.32,535.1,535.87,13047.0,531.2652,531.2652,530.0567,530.8195,13047.0
2022-02-23 14:00:00,535.77,536.94,535.0,536.31,15507.0,530.7204,531.8794,529.9577,531.2553,15507.0
2022-02-23 14:10:00,536.11,536.18,534.01,534.84,12368.0,531.0572,531.1266,528.977,529.7992,12368.0
2022-02-23 14:20:00,534.3,534.43,532.72,532.78,6653.0,529.2643,529.3931,527.6992,527.7586,6653.0
2022-02-23 14:30:00,532.96,533.15,531.6,531.9,12164.0,527.9369,528.1251,526.5897,526.8869,12164.0
2022-02-23 14:40:00,531.62,531.62,530.0,531.06,11330.0,526.6095,526.6095,525.0048,526.0548,11330.0
2022-02-23 14:50:00,530.6,531.92,530.25,531.6,21284.0,525.5992,526.9067,525.2525,526.5897,21284.0
2022-02-23 15:00:00,531.47,531.47,528.74,528.82,15714.0,526.461,526.461,523.7567,523.8359,15714.0
2022-02-23 15:10:00,528.82,529.97,528.61,529.58,19811.0,523.8359,524.9751,523.6279,524.5888,19811.0
2022-02-23 15:20:00,529.82,531.04,529.45,530.83,9372.0,524.8265,526.035,524.46,525.827,9372.0
2022-02-23 15:30:00,530.53,531.42,529.66,529.66,16088.0,525.5298,526.4114,524.668,524.668,16088.0
2022-02-23 15:40:00,529.55,530.14,528.85,528.92,19341.0,524.5591,525.1435,523.8657,523.935,19341.0
2022-02-23 15:50:00,528.69,529.7,527.84,528.89,75103.0,523.7072,524.7076,522.8652,523.9053,75103.0
2022-02-24 09:30:00,518.8,522.94,513.94,518.65,190573.0,513.9104,518.0114,509.0962,513.7618,190573.0
2022-02-24 09:40:00,518.6,523.4,517.55,522.46,55468.0,513.7123,518.467,512.6722,517.5359,55468.0
2022-02-24 09:50:00,522.26,526.36,521.72,526.36,64283.0,517.3378,521.3991,516.8029,521.3991,64283.0
2022-02-24 10:00:00,526.07,526.15,521.97,523.54,92177.0,521.1119,521.1911,517.0505,518.6057,92177.0
2022-02-24 10:10:00,523.38,527.48,523.02,526.43,32348.0,518.4472,522.5086,518.0906,521.4685,32348.0
2022-02-24 10:20:00,526.57,527.91,525.87,526.85,35857.0,521.6071,522.9345,520.9137,521.8845,35857.0
2022-02-24 10:30:00,527.12,527.12,524.82,526.86,41590.0,522.152,522.152,519.8736,521.8944,41590.0
2022-02-24 10:40:00,526.86,530.12,526.66,529.96,38060.0,521.8944,525.1237,521.6963,524.9652,38060.0
2022-02-24 10:50:00,529.69,531.32,528.75,529.02,35351.0,524.6977,526.3124,523.7666,524.034,35351.0
2022-02-24 11:00:00,529.41,532.85,528.66,532.11,22853.0,524.4204,527.828,523.6774,527.0949,22853.0
2022-02-24 11:10:00,532.21,533.59,531.12,533.4,51049.0,527.194,528.561,526.1143,528.3728,51049.0
2022-02-24 11:20:00,533.59,533.72,531.15,531.93,31088.0,528.561,528.6898,526.144,526.9166,31088.0
2022-02-24 11:30:00,531.27,533.29,530.98,533.29,12798.0,526.2628,528.2638,525.9756,528.2638,12798.0
2022-02-24 11:40:00,532.9,533.14,530.23,531.17,21991.0,527.8775,528.1152,525.2326,526.1638,21991.0
2022-02-24 11:50:00,531.02,534.63,530.71,534.02,20980.0,526.0152,529.5912,525.7081,528.9869,20980.0
2022-02-24 12:00:00,534.26,534.31,531.63,531.63,8083.0,529.2247,529.2742,526.6195,526.6195,8083.0
2022-02-24 12:10:00,531.73,532.46,529.11,530.41,13990.0,526.7185,527.4416,524.1232,525.4109,13990.0
2022-02-24 12:20:00,530.83,530.97,529.06,530.08,8203.0,525.827,525.9657,524.0737,525.0841,8203.0
2022-02-24 12:30:00,530.41,530.67,529.09,530.64,11270.0,525.4109,525.6685,524.1034,525.6388,11270.0
2022-02-24 12:40:00,530.52,531.95,530.52,530.61,12359.0,525.5199,526.9364,525.5199,525.6091,12359.0
2022-02-24 12:50:00,530.53,531.99,530.13,530.19,7988.0,525.5298,526.9761,525.1336,525.193,7988.0
2022-02-24 13:00:00,530.41,531.26,529.33,531.18,4014.0,525.4109,526.2529,524.3411,526.1737,4014.0
2022-02-24 13:10:00,531.14,532.0,530.71,531.27,10211.0,526.1341,526.986,525.7081,526.2628,10211.0
2022-02-24 13:20:00,531.32,531.66,529.51,530.01,11329.0,526.3124,526.6492,524.5194,525.0147,11329.0
2022-02-24 13:30:00,530.25,531.77,529.7,531.56,8201.0,525.2525,526.7581,524.7076,526.5501,8201.0
2022-02-24 13:40:00,531.59,533.59,530.35,533.55,9281.0,526.5798,528.561,525.3515,528.5214,9281.0
2022-02-24 13:50:00,534.08,534.53,531.08,531.21,14451.0,529.0464,529.4921,526.0746,526.2034,14451.0
2022-02-24 14:00:00,531.51,532.36,530.42,531.02,9445.0,526.5006,527.3426,525.4209,526.0152,9445.0
2022-02-24 14:10:00,530.98,534.28,530.97,533.73,13294.0,525.9756,529.2445,525.9657,528.6997,13294.0
2022-02-24 14:20:00,533.62,534.13,532.47,533.65,10565.0,528.5907,529.0959,527.4515,528.6204,10565.0
2022-02-24 14:30:00,533.75,535.94,533.67,535.94,12517.0,528.7195,530.8888,528.6402,530.8888,12517.0
2022-02-24 14:40:00,535.66,535.8,534.5,535.75,24243.0,530.6115,530.7501,529.4624,530.7006,24243.0
2022-02-24 14:50:00,536.18,536.18,534.8,535.11,9212.0,531.1266,531.1266,529.7596,530.0667,9212.0
2022-02-24 15:00:00,535.47,536.76,534.73,536.35,9844.0,530.4233,531.7011,529.6902,531.295,9844.0
2022-02-24 15:10:00,536.55,537.59,536.34,537.47,14200.0,531.4931,532.5233,531.2851,532.4044,14200.0
2022-02-24 15:20:00,537.24,537.47,535.57,535.83,19097.0,532.1766,532.4044,530.5223,530.7799,19097.0
2022-02-24 15:30:00,535.81,539.79,535.81,539.38,27556.0,530.7601,534.7025,530.7601,534.2964,27556.0
2022-02-24 15:40:00,539.4,539.91,538.34,539.08,33338.0,534.3162,534.8214,533.2662,533.9992,33338.0
2022-02-24 15:50:00,539.2,542.38,538.86,539.9,131007.0,534.1181,537.2681,533.7813,534.8115,131007.0
2022-02-25 09:30:00,536.85,539.88,534.55,539.39,44739.0,531.7903,534.7917,529.5119,534.3063,44739.0
2022-02-25 09:40:00,539.42,541.4,539.02,539.58,29295.0,534.336,536.2974,533.9398,534.4945,29295.0
2022-02-25 09:50:00,539.03,540.4,537.19,538.15,12914.0,533.9497,535.3068,532.127,533.078,12914.0
2022-02-25 10:00:00,537.93,542.52,537.93,542.15,14656.0,532.8601,537.4068,532.8601,537.0403,14656.0
2022-02-25 10:10:00,541.85,542.93,540.05,541.92,13519.0,536.7431,537.8129,534.9601,536.8125,13519.0
2022-02-25 10:20:00,541.63,542.88,540.22,542.73,11967.0,536.5252,537.7634,535.1285,537.6148,11967.0
2022-02-25 10:30:00,542.54,544.4,542.26,542.67,15982.0,537.4266,539.2691,537.1493,537.5554,15982.0
2022-02-25 10:40:00,542.98,545.53,542.98,545.22,12915.0,537.8625,540.3884,537.8625,540.0814,12915.0
2022-02-25 10:50:00,544.95,545.68,544.28,544.54,9611.0,539.8139,540.537,539.1502,539.4078,9611.0
2022-02-25 11:00:00,544.98,546.27,544.0,546.27,11415.0,539.8436,541.1215,538.8729,541.1215,11415.0
2022-02-25 11:10:00,546.28,546.85,545.77,546.63,14251.0,541.1314,541.696,540.6262,541.4781,14251.0
2022-02-25 11:20:00,546.72,547.62,546.41,546.87,16938.0,541.5672,542.4587,541.2602,541.7158,16938.0
2022-02-25 11:30:00,546.88,546.89,545.37,546.02,24043.0,541.7257,541.7356,540.23,540.8738,24043.0
2022-02-25 11:40:00,546.23,547.73,546.03,547.63,14301.0,541.0818,542.5677,540.8837,542.4687,14301.0
2022-02-25 11:50:00,547.59,548.38,547.02,548.02,10196.0,542.429,543.2116,541.8644,542.855,10196.0
2022-02-25 12:00:00,548.12,548.12,546.87,547.2,6697.0,542.954,542.954,541.7158,542.0427,6697.0
2022-02-25 12:10:00,547.25,547.86,546.74,547.24,4239.0,542.0922,542.6965,541.587,542.0823,4239.0
2022-02-25 12:20:00,547.01,548.64,546.78,548.32,8363.0,541.8545,543.4691,541.6267,543.1521,8363.0
2022-02-25 12:30:00,548.36,549.15,548.23,548.23,4830.0,543.1918,543.9743,543.063,543.063,4830.0
2022-02-25 12:40:00,548.0,548.67,547.56,547.73,7407.0,542.8352,543.4989,542.3993,542.5677,7407.0
2022-02-25 12:50:00,547.42,547.49,546.22,546.56,5924.0,542.2606,542.33,541.0719,541.4087,5924.0
2022-02-25 13:00:00,546.95,547.35,546.29,546.41,7903.0,541.7951,542.1913,541.1413,541.2602,7903.0
2022-02-25 13:10:00,546.63,547.52,545.74,546.84,11825.0,541.4781,542.3597,540.5965,541.6861,11825.0
2022-02-25 13:20:00,547.22,547.61,546.78,547.27,5309.0,542.0625,542.4488,541.6267,542.112,5309.0
2022-02-25 13:30:00,547.45,548.29,547.0,547.69,5413.0,542.2903,543.1224,541.8446,542.5281,5413.0
2022-02-25 13:40:00,547.69,549.17,547.57,548.42,6252.0,542.5281,543.9941,542.4092,543.2512,6252.0
2022-02-25 13:50:00,548.61,549.12,547.57,548.54,8961.0,543.4394,543.9446,542.4092,543.3701,8961.0
2022-02-25 14:00:00,548.24,549.21,547.67,548.41,6279.0,543.0729,544.0338,542.5083,543.2413,6279.0
2022-02-25 14:10:00,548.4,548.4,547.57,547.95,17791.0,543.2314,543.2314,542.4092,542.7856,17791.0
2022-02-25 14:20:00,547.77,549.37,547.77,549.11,8770.0,542.6073,544.1923,542.6073,543.9347,8770.0
2022-02-25 14:30:00,549.09,549.28,547.63,547.78,6487.0,543.9149,544.1031,542.4687,542.6172,6487.0
2022-02-25 14:40:00,547.72,548.14,546.62,546.88,8184.0,542.5578,542.9738,541.4682,541.7257,8184.0
2022-02-25 14:50:00,546.58,548.08,546.0,547.86,20724.0,541.4285,542.9144,540.854,542.6965,20724.0
2022-02-25 15:00:00,547.63,547.64,546.55,547.09,9011.0,542.4687,542.4786,541.3988,541.9337,9011.0
2022-02-25 15:10:00,547.22,548.19,546.93,548.14,4156.0,542.0625,543.0234,541.7752,542.9738,4156.0
2022-02-25 15:20:00,547.97,549.23,547.91,548.52,10972.0,542.8054,544.0536,542.746,543.3503,10972.0
2022-02-25 15:30:00,548.6,549.39,547.59,548.46,12670.0,543.4295,544.2121,542.429,543.2908,12670.0
2022-02-25 15:40:00,548.56,549.15,548.11,548.38,18404.0,543.3899,543.9743,542.9441,543.2116,18404.0
2022-02-25 15:50:00,548.51,550.07,548.06,549.63,58974.0,543.3404,544.8857,542.8946,544.4498,58974.0
2022-02-28 09:30:00,545.12,549.69,545.12,546.6,54270.0,539.9823,544.5092,539.9823,541.4484,54270.0
2022-02-28 09:40:00,545.61,546.72,542.84,543.76,14881.0,540.4677,541.5672,537.7238,538.6351,14881.0
2022-02-28 09:50:00,543.59,545.59,541.29,541.73,30668.0,538.4667,540.4479,536.1884,536.6243,30668.0
2022-02-28 10:00:00,542.08,543.12,541.78,542.5,15950.0,536.971,538.0012,536.6738,537.387,15950.0
2022-02-28 10:10:00,542.59,542.59,539.57,539.64,7904.0,537.4762,537.4762,534.4846,534.554,7904.0
2022-02-28 10:20:00,539.8,540.32,539.04,539.92,8310.0,534.7124,535.2275,533.9596,534.8313,8310.0
2022-02-28 10:30:00,539.97,543.59,539.66,542.5,11643.0,534.8808,538.4667,534.5738,537.387,11643.0
2022-02-28 10:40:00,542.56,546.32,542.38,545.45,22519.0,537.4464,541.171,537.2681,540.3092,22519.0
2022-02-28 10:50:00,545.0,546.64,544.52,546.22,25010.0,539.8634,541.488,539.388,541.0719,25010.0
2022-02-28 11:00:00,546.43,546.51,544.63,545.45,9949.0,541.28,541.3592,539.4969,540.3092,9949.0
2022-02-28 11:10:00,545.77,546.35,544.81,545.81,7536.0,540.6262,541.2007,539.6752,540.6658,7536.0
2022-02-28 11:20:00,546.23,547.69,545.68,547.38,32073.0,541.0818,542.5281,540.537,542.221,32073.0
2022-02-28 11:30:00,547.35,547.52,545.08,545.7,11301.0,542.1913,542.3597,539.9427,540.5568,11301.0
2022-02-28 11:40:00,545.93,546.02,544.34,544.82,21457.0,540.7847,540.8738,539.2097,539.6851,21457.0
2022-02-28 11:50:00,544.78,545.27,544.23,545.08,8887.0,539.6455,540.1309,539.1007,539.9427,8887.0
2022-02-28 12:00:00,545.09,545.89,543.19,543.29,10510.0,539.9526,540.7451,538.0705,538.1696,10510.0
2022-02-28 12:10:00,543.25,543.26,541.57,542.21,12641.0,538.1299,538.1398,536.4658,537.0997,12641.0
2022-02-28 12:20:00,542.04,542.1,540.49,541.67,7891.0,536.9313,536.9908,535.3959,536.5648,7891.0
2022-02-28 12:30:00,541.92,542.68,541.02,541.25,11316.0,536.8125,537.5653,535.921,536.1488,11316.0
2022-02-28 12:40:00,541.46,541.63,540.56,541.3,6802.0,536.3568,536.5252,535.4653,536.1983,6802.0
2022-02-28 12:50:00,541.56,541.56,540.4,541.06,5886.0,536.4559,536.4559,535.3068,535.9606,5886.0
2022-02-28 13:00:00,541.11,543.29,541.1,543.29,7262.0,536.0101,538.1696,536.0002,538.1696,7262.0
2022-02-28 13:10:00,543.15,543.57,541.31,541.59,9081.0,538.0309,538.4469,536.2082,536.4856,9081.0
2022-02-28 13:20:00,541.29,542.2,540.62,542.16,7979.0,536.1884,537.0898,535.5247,537.0502,7979.0
2022-02-28 13:30:00,541.86,542.3,540.93,542.0,5380.0,536.753,537.1889,535.8318,536.8917,5380.0
2022-02-28 13:40:00,542.36,543.37,542.08,543.15,7734.0,537.2483,538.2488,536.971,538.0309,7734.0
2022-02-28 13:50:00,543.36,544.23,543.14,543.79,7601.0,538.2389,539.1007,538.021,538.6648,7601.0
2022-02-28 14:00:00,543.42,543.42,539.5,539.5,9646.0,538.2983,538.2983,534.4153,534.4153,9646.0
2022-02-28 14:10:00,539.63,540.42,538.84,539.85,7383.0,534.5441,535.3266,533.7615,534.762,7383.0
2022-02-28 14:20:00,540.2,540.81,539.53,539.93,8722.0,535.1087,535.7129,534.445,534.8412,8722.0
2022-02-28 14:30:00,539.68,540.35,539.02,539.28,8773.0,534.5936,535.2573,533.9398,534.1974,8773.0
2022-02-28 14:40:00,539.41,541.52,539.3,540.83,11449.0,534.3261,536.4162,534.2172,535.7327,11449.0
2022-02-28 14:50:00,541.08,541.97,540.65,541.63,10458.0,535.9804,536.862,535.5544,536.5252,10458.0
2022-02-28 15:00:00,541.41,541.59,540.04,540.86,7238.0,536.3073,536.4856,534.9502,535.7625,7238.0
2022-02-28 15:10:00,540.83,540.83,539.42,540.48,13729.0,535.7327,535.7327,534.336,535.386,13729.0
2022-02-28 15:20:00,541.02,542.79,541.02,542.14,15329.0,535.921,537.6743,535.921,537.0304,15329.0
2022-02-28 15:30:00,542.17,542.17,539.35,539.72,32126.0,537.0601,537.0601,534.2667,534.6332,32126.0
2022-02-28 15:40:00,539.79,541.77,539.79,541.34,53598.0,534.7025,536.6639,534.7025,536.2379,53598.0
2022-02-28 15:50:00,541.67,544.61,540.93,543.72,119700.0,536.5648,539.4771,535.8318,538.5955,119700.0
2022-03-01 09:30:00,544.62,547.31,543.58,546.7,59075.0,539.487,542.1517,538.4568,541.5474,59075.0
2022-03-01 09:40:00,546.72,547.1,544.39,545.4,12953.0,541.5672,541.9436,539.2592,540.2597,12953.0
2022-03-01 09:50:00,545.49,545.49,539.95,540.59,14103.0,540.3488,540.3488,534.861,535.495,14103.0
2022-03-01 10:00:00,541.19,543.93,541.13,543.23,10653.0,536.0893,538.8035,536.0299,538.1101,10653.0
2022-03-01 10:10:00,542.59,543.99,540.88,543.66,16096.0,537.4762,538.863,535.7823,538.5361,16096.0
2022-03-01 10:20:00,544.13,545.2,542.7,543.46,8592.0,539.0016,540.0616,537.5851,538.338,8592.0
2022-03-01 10:30:00,543.48,543.61,542.49,542.77,8544.0,538.3578,538.4865,537.3771,537.6545,8544.0
2022-03-01 10:40:00,542.58,542.71,539.5,540.21,20695.0,537.4662,537.595,534.4153,535.1186,20695.0
2022-03-01 10:50:00,540.56,542.15,540.31,541.7,9991.0,535.4653,537.0403,535.2176,536.5945,9991.0
2022-03-01 11:00:00,541.09,545.17,541.09,544.28,23675.0,535.9903,540.0318,535.9903,539.1502,23675.0
2022-03-01 11:10:00,544.29,546.42,544.03,545.49,34524.0,539.1601,541.2701,538.9026,540.3488,34524.0
2022-03-01 11:20:00,545.53,547.18,545.49,546.97,16807.0,540.3884,542.0229,540.3488,541.8149,16807.0
2022-03-01 11:30:00,546.57,546.91,542.57,544.12,16039.0,541.4186,541.7554,537.4563,538.9917,16039.0
2022-03-01 11:40:00,543.86,545.24,542.78,543.76,21378.0,538.7342,540.1012,537.6644,538.6351,21378.0
2022-03-01 11:50:00,543.99,544.09,542.37,542.37,8619.0,538.863,538.962,537.2582,537.2582,8619.0
2022-03-01 12:00:00,541.95,543.24,541.35,541.44,15021.0,536.8422,538.12,536.2478,536.337,15021.0
2022-03-01 12:10:00,541.67,544.07,541.11,543.81,7901.0,536.5648,538.9422,536.0101,538.6847,7901.0
2022-03-01 12:20:00,543.83,545.48,543.4,545.18,8657.0,538.7045,540.3389,538.2785,540.0417,8657.0
2022-03-01 12:30:00,545.25,545.91,544.43,545.82,7268.0,540.1111,540.7649,539.2988,540.6757,7268.0
2022-03-01 12:40:00,545.81,546.99,545.61,546.81,6153.0,540.6658,541.8347,540.4677,541.6564,6153.0
2022-03-01 12:50:00,546.74,547.0,545.85,546.22,6724.0,541.587,541.8446,540.7054,541.0719,6724.0
2022-03-01 13:00:00,546.24,547.61,545.55,545.93,8306.0,541.0918,542.4488,540.4083,540.7847,8306.0
2022-03-01 13:10:00,545.73,546.45,545.23,545.81,31179.0,540.5866,541.2998,540.0913,540.6658,31179.0
2022-03-01 13:20:00,545.99,546.15,543.95,544.25,14491.0,540.8441,541.0026,538.8233,539.1205,14491.0
2022-03-01 13:30:00,544.16,544.51,542.6,543.86,7783.0,539.0314,539.3781,537.4861,538.7342,7783.0
2022-03-01 13:40:00,543.77,543.77,541.85,542.74,8146.0,538.645,538.645,536.7431,537.6247,8146.0
2022-03-01 13:50:00,543.01,543.07,542.13,542.93,6150.0,537.8922,537.9516,537.0205,537.8129,6150.0
2022-03-01 14:00:00,542.71,542.71,541.3,541.63,4093.0,537.595,537.595,536.1983,536.5252,4093.0
2022-03-01 14:10:00,541.36,541.36,539.0,539.63,32353.0,536.2577,536.2577,533.92,534.5441,32353.0
2022-03-01 14:20:00,539.46,542.44,539.09,542.38,22768.0,534.3757,537.3276,534.0091,537.2681,22768.0
2022-03-01 14:30:00,542.35,543.2,541.39,543.04,30121.0,537.2384,538.0804,536.2875,537.9219,30121.0
2022-03-01 14:40:00,543.16,543.63,541.27,541.42,25746.0,538.0408,538.5064,536.1686,536.3172,25746.0
2022-03-01 14:50:00,541.21,541.26,539.85,539.86,16935.0,536.1092,536.1587,534.762,534.7719,16935.0
2022-03-01 15:00:00,540.01,541.5,539.87,541.5,44570.0,534.9205,536.3964,534.7818,536.3964,44570.0
2022-03-01 15:10:00,541.81,541.81,540.05,540.15,4282.0,536.7035,536.7035,534.9601,535.0592,4282.0
2022-03-01 15:20:00,540.26,541.09,540.11,540.33,13188.0,535.1681,535.9903,535.0195,535.2375,13188.0
2022-03-01 15:30:00,540.21,542.13,539.69,541.9,20084.0,535.1186,537.0205,534.6035,536.7927,20084.0
2022-03-01 15:40:00,541.84,542.89,539.75,539.75,35228.0,536.7332,537.7733,534.6629,534.6629,35228.0
2022-03-01 15:50:00,539.13,543.66,538.82,542.73,100735.0,534.0488,538.5361,533.7417,537.6148,100735.0
2022-03-02 09:30:00,544.77,545.7,542.35,545.7,28223.0,539.6356,540.5568,537.2384,540.5568,28223.0
2022-03-02 09:40:00,545.72,548.6,545.71,547.94,7733.0,540.5767,543.4295,540.5667,542.7757,7733.0
2022-03-02 09:50:00,547.94,548.76,546.54,547.53,19624.0,542.7757,543.588,541.3889,542.3696,19624.0
2022-03-02 10:00:00,548.55,549.43,546.62,546.97,7795.0,543.38,544.2517,541.4682,541.8149,7795.0
2022-03-02 10:10:00,546.94,548.43,546.68,546.75,7945.0,541.7852,543.2611,541.5276,541.5969,7945.0
2022-03-02 10:20:00,547.29,549.35,545.54,548.95,30554.0,542.1319,544.1724,540.3984,543.7762,30554.0
2022-03-02 10:30:00,549.14,551.59,547.46,550.71,12363.0,543.9644,546.3913,542.3003,545.5196,12363.0
2022-03-02 10:40:00,550.42,552.18,550.13,552.18,12040.0,545.2324,546.9758,544.9451,546.9758,12040.0
2022-03-02 10:50:00,552.7,553.01,551.2,552.12,11478.0,547.4909,547.7979,546.005,546.9163,11478.0
2022-03-02 11:00:00,551.95,553.77,550.47,553.49,14430.0,546.7479,548.5508,545.2819,548.2734,14430.0
2022-03-02 11:10:00,553.65,555.31,552.97,554.72,40035.0,548.4319,550.0763,547.7583,549.4918,40035.0
2022-03-02 11:20:00,555.0,555.29,553.7,554.49,16250.0,549.7692,550.0565,548.4814,549.264,16250.0
2022-03-02 11:30:00,554.46,556.86,554.45,556.75,25810.0,549.2343,551.6117,549.2244,551.5027,25810.0
2022-03-02 11:40:00,556.52,556.75,554.71,554.72,29168.0,551.2749,551.5027,549.4819,549.4918,29168.0
2022-03-02 11:50:00,555.07,556.97,554.27,556.64,24788.0,549.8385,551.7206,549.0461,551.3937,24788.0
2022-03-02 12:00:00,556.79,557.77,556.21,557.23,12941.0,551.5423,552.5131,550.9678,551.9782,12941.0
2022-03-02 12:10:00,557.04,558.11,556.66,558.09,11748.0,551.79,552.8499,551.4135,552.8301,11748.0
2022-03-02 12:20:00,557.93,558.23,557.14,557.8,14696.0,552.6716,552.9687,551.889,552.5428,14696.0
2022-03-02 12:30:00,557.59,558.53,557.26,558.53,9680.0,552.3348,553.2659,552.0079,553.2659,9680.0
2022-03-02 12:40:00,558.31,558.61,557.58,558.21,9566.0,553.048,553.3452,552.3249,552.9489,9566.0
2022-03-02 12:50:00,558.36,558.73,557.77,558.55,12351.0,553.0975,553.464,552.5131,553.2857,12351.0
2022-03-02 13:00:00,558.75,561.15,558.48,560.42,29358.0,553.4838,555.8612,553.2164,555.1381,29358.0
2022-03-02 13:10:00,560.53,561.27,559.78,560.19,16756.0,555.2471,555.9801,554.5041,554.9103,16756.0
2022-03-02 13:20:00,560.19,560.43,559.61,559.81,15187.0,554.9103,555.148,554.3357,554.5339,15187.0
2022-03-02 13:30:00,559.92,560.53,559.76,559.96,7594.0,554.6428,555.2471,554.4843,554.6824,7594.0
2022-03-02 13:40:00,560.01,560.89,559.82,560.52,38231.0,554.732,555.6037,554.5438,555.2372,38231.0
2022-03-02 13:50:00,560.55,561.77,560.54,560.78,16604.0,555.2669,556.4754,555.257,555.4947,16604.0
2022-03-02 14:00:00,560.63,560.85,559.86,560.75,11051.0,555.3461,555.5641,554.5834,555.465,11051.0
2022-03-02 14:10:00,560.54,561.25,559.72,560.71,12015.0,555.257,555.9603,554.4447,555.4254,12015.0
2022-03-02 14:20:00,560.94,560.94,559.29,560.04,15888.0,555.6532,555.6532,554.0188,554.7617,15888.0
2022-03-02 14:30:00,559.91,560.79,559.48,560.35,18076.0,554.6329,555.5046,554.207,555.0688,18076.0
2022-03-02 14:40:00,560.47,560.76,558.06,558.56,13225.0,555.1876,555.4749,552.8004,553.2956,13225.0
2022-03-02 14:50:00,558.92,559.01,556.56,556.76,11527.0,553.6522,553.7414,551.3145,551.5126,11527.0
2022-03-02 15:00:00,556.96,558.14,556.96,557.75,12806.0,551.7107,552.8796,551.7107,552.4933,12806.0
2022-03-02 15:10:00,557.86,558.05,557.43,557.93,19162.0,552.6022,552.7904,552.1763,552.6716,19162.0
2022-03-02 15:20:00,557.81,558.33,557.58,557.77,8364.0,552.5527,553.0678,552.3249,552.5131,8364.0
2022-03-02 15:30:00,557.8,558.48,557.62,557.83,16723.0,552.5428,553.2164,552.3645,552.5725,16723.0
2022-03-02 15:40:00,557.81,558.29,557.44,558.03,30556.0,552.5527,553.0282,552.1862,552.7706,30556.0
2022-03-02 15:50:00,558.09,558.3,555.64,556.16,90804.0,552.8301,553.0381,550.4032,550.9183,90804.0
2022-03-03 09:30:00,558.01,565.45,558.01,565.45,86436.0,552.7508,560.1207,552.7508,560.1207,86436.0
2022-03-03 09:40:00,566.13,568.96,563.37,564.7,31415.0,560.7943,563.5976,558.0603,559.3778,31415.0
2022-03-03 09:50:00,563.75,565.77,561.97,562.75,40476.0,558.4367,560.4377,556.6735,557.4461,40476.0
2022-03-03 10:00:00,562.78,562.78,560.02,561.35,11242.0,557.4759,557.4759,554.7419,556.0593,11242.0
2022-03-03 10:10:00,561.4,561.48,556.29,556.29,9084.0,556.1089,556.1881,551.047,551.047,9084.0
2022-03-03 10:20:00,556.64,556.65,553.74,553.93,13968.0,551.3937,551.4036,548.5211,548.7093,13968.0
2022-03-03 10:30:00,553.93,555.67,553.39,553.8,11129.0,548.7093,550.4329,548.1744,548.5805,11129.0
2022-03-03 10:40:00,553.95,554.75,553.16,554.3,5927.0,548.7291,549.5215,547.9465,549.0758,5927.0
2022-03-03 10:50:00,554.08,554.46,551.98,552.07,6985.0,548.8579,549.2343,546.7777,546.8668,6985.0
2022-03-03 11:00:00,552.45,553.59,552.19,552.71,13758.0,547.2432,548.3725,546.9857,547.5008,13758.0
2022-03-03 11:10:00,552.51,552.52,550.7,552.12,5878.0,547.3027,547.3126,545.5097,546.9163,5878.0
2022-03-03 11:20:00,551.99,554.79,551.77,554.46,15214.0,546.7876,549.5612,546.5696,549.2343,15214.0
2022-03-03 11:30:00,554.2,554.85,553.07,553.42,7642.0,548.9767,549.6206,547.8574,548.2041,7642.0
2022-03-03 11:40:00,553.52,555.32,553.34,554.27,8734.0,548.3031,550.0862,548.1248,549.0461,8734.0
2022-03-03 11:50:00,554.61,556.49,553.67,555.95,7163.0,549.3829,551.2451,548.4517,550.7102,7163.0
2022-03-03 12:00:00,555.65,556.1,554.17,556.1,26154.0,550.4131,550.8588,548.947,550.8588,26154.0
2022-03-03 12:10:00,555.87,556.84,555.25,555.44,18933.0,550.631,551.5918,550.0168,550.205,18933.0
2022-03-03 12:20:00,555.16,555.2,554.01,554.28,6104.0,549.9277,549.9673,548.7885,549.056,6104.0
2022-03-03 12:30:00,554.19,557.84,553.89,555.97,8276.0,548.9668,552.5824,548.6697,550.73,8276.0
2022-03-03 12:40:00,555.94,556.29,554.89,555.85,5964.0,550.7003,551.047,549.6602,550.6112,5964.0
2022-03-03 12:50:00,555.89,555.89,555.0,555.27,8961.0,550.6508,550.6508,549.7692,550.0366,8961.0
2022-03-03 13:00:00,555.13,557.22,554.98,556.9,9813.0,549.898,551.9683,549.7494,551.6513,9813.0
2022-03-03 13:10:00,557.08,558.4,556.91,558.04,3964.0,551.8296,553.1371,551.6612,552.7805,3964.0
2022-03-03 13:20:00,557.97,558.55,557.48,558.55,6729.0,552.7112,553.2857,552.2258,553.2857,6729.0
2022-03-03 13:30:00,558.16,558.16,556.23,556.88,13295.0,552.8994,552.8994,550.9876,551.6315,13295.0
2022-03-03 13:40:00,557.06,557.45,556.15,557.26,5351.0,551.8098,552.1961,550.9084,552.0079,5351.0
2022-03-03 13:50:00,557.4,557.87,556.87,557.33,4307.0,552.1466,552.6121,551.6216,552.0772,4307.0
2022-03-03 14:00:00,557.16,558.41,557.16,557.32,4445.0,551.9088,553.1471,551.9088,552.0673,4445.0
2022-03-03 14:10:00,557.29,558.65,557.03,558.55,8536.0,552.0376,553.3848,551.7801,553.2857,8536.0
2022-03-03 14:20:00,558.52,558.57,557.71,558.35,6012.0,553.256,553.3055,552.4536,553.0876,6012.0
2022-03-03 14:30:00,558.14,558.14,556.77,556.87,6818.0,552.8796,552.8796,551.5225,551.6216,6818.0
2022-03-03 14:40:00,556.83,557.09,555.79,555.92,9598.0,551.5819,551.8395,550.5517,550.6805,9598.0
2022-03-03 14:50:00,556.02,556.11,555.37,556.08,13878.0,550.7796,550.8687,550.1357,550.839,13878.0
2022-03-03 15:00:00,555.41,555.42,554.13,554.31,3950.0,550.1753,550.1852,548.9074,549.0857,3950.0
2022-03-03 15:10:00,554.14,555.03,553.8,554.67,9504.0,548.9173,549.7989,548.5805,549.4423,9504.0
2022-03-03 15:20:00,554.52,555.4,554.3,555.4,20110.0,549.2937,550.1654,549.0758,550.1654,20110.0
2022-03-03 15:30:00,555.04,555.41,553.55,554.92,21813.0,549.8088,550.1753,548.3329,549.6899,21813.0
2022-03-03 15:40:00,554.78,554.78,552.87,553.83,26120.0,549.5513,549.5513,547.6593,548.6102,26120.0
2022-03-03 15:50:00,553.78,555.18,553.11,554.07,87534.0,548.5607,549.9475,547.897,548.848,87534.0
2022-03-04 09:30:00,550.27,551.33,548.67,548.8,25789.0,545.0838,546.1338,543.4989,543.6276,25789.0
2022-03-04 09:40:00,547.81,549.15,546.3,546.76,10582.0,542.647,543.9743,541.1512,541.6069,10582.0
2022-03-04 09:50:00,546.5,548.09,545.83,547.46,15336.0,541.3493,542.9243,540.6856,542.3003,15336.0
2022-03-04 10:00:00,547.42,548.4,544.43,544.43,13719.0,542.2606,543.2314,539.2988,539.2988,13719.0
2022-03-04 10:10:00,544.5,544.51,540.18,540.51,21194.0,539.3682,539.3781,535.0889,535.4158,21194.0
2022-03-04 10:20:00,540.49,540.57,537.66,538.0,53011.0,535.3959,535.4752,532.5926,532.9294,53011.0
2022-03-04 10:30:00,537.94,539.76,537.51,539.19,29448.0,532.87,534.6728,532.444,534.1082,29448.0
2022-03-04 10:40:00,538.83,539.0,537.52,537.62,12441.0,533.7516,533.92,532.4539,532.553,12441.0
2022-03-04 10:50:00,537.7,538.99,537.05,537.05,5040.0,532.6322,533.9101,531.9884,531.9884,5040.0
2022-03-04 11:00:00,537.1,538.92,537.1,538.79,7301.0,532.0379,533.8407,532.0379,533.712,7301.0
2022-03-04 11:10:00,538.24,539.43,537.43,539.42,11794.0,533.1672,534.3459,532.3648,534.336,11794.0
2022-03-04 11:20:00,539.21,540.44,539.05,539.69,12798.0,534.128,535.3464,533.9695,534.6035,12798.0
2022-03-04 11:30:00,539.52,539.96,538.2,538.95,18596.0,534.4351,534.8709,533.1275,533.8705,18596.0
2022-03-04 11:40:00,539.08,540.6,539.02,540.31,13204.0,533.9992,535.5049,533.9398,535.2176,13204.0
2022-03-04 11:50:00,540.2,540.31,538.9,539.87,13340.0,535.1087,535.2176,533.8209,534.7818,13340.0
2022-03-04 12:00:00,539.76,540.03,538.5,540.03,12174.0,534.6728,534.9403,533.4247,534.9403,12174.0
2022-03-04 12:10:00,540.61,543.85,540.59,543.1,7652.0,535.5148,538.7243,535.495,537.9813,7652.0
2022-03-04 12:20:00,542.9,543.95,541.92,543.95,8207.0,537.7832,538.8233,536.8125,538.8233,8207.0
2022-03-04 12:30:00,543.69,544.08,542.71,543.52,3501.0,538.5658,538.9521,537.595,538.3974,3501.0
2022-03-04 12:40:00,543.06,543.34,542.44,543.14,4922.0,537.9417,538.2191,537.3276,538.021,4922.0
2022-03-04 12:50:00,543.74,545.48,542.8,544.95,4721.0,538.6153,540.3389,537.6842,539.8139,4721.0
2022-03-04 13:00:00,545.43,546.51,544.62,546.05,5101.0,540.2894,541.3592,539.487,540.9035,5101.0
2022-03-04 13:10:00,545.97,545.97,544.42,544.63,4687.0,540.8243,540.8243,539.2889,539.4969,4687.0
2022-03-04 13:20:00,545.02,545.06,543.76,544.08,4501.0,539.8833,539.9229,538.6351,538.9521,4501.0
2022-03-04 13:30:00,543.89,545.78,543.89,545.54,5628.0,538.7639,540.6361,538.7639,540.3984,5628.0
2022-03-04 13:40:00,545.32,545.32,542.96,544.06,5358.0,540.1804,540.1804,537.8427,538.9323,5358.0
2022-03-04 13:50:00,544.37,544.96,543.3,543.37,6401.0,539.2394,539.8238,538.1795,538.2488,6401.0
2022-03-04 14:00:00,543.68,543.88,542.54,543.01,13136.0,538.5559,538.754,537.4266,537.8922,13136.0
2022-03-04 14:10:00,542.43,542.43,541.58,541.95,8791.0,537.3177,537.3177,536.4757,536.8422,8791.0
2022-03-04 14:20:00,541.94,543.68,541.93,543.43,10950.0,536.8323,538.5559,536.8224,538.3082,10950.0
2022-03-04 14:30:00,543.27,544.37,543.1,543.57,8932.0,538.1497,539.2394,537.9813,538.4469,8932.0
2022-03-04 14:40:00,543.63,543.87,542.98,543.26,7093.0,538.5064,538.7441,537.8625,538.1398,7093.0
2022-03-04 14:50:00,543.23,544.19,542.22,542.22,8185.0,538.1101,539.0611,537.1096,537.1096,8185.0
2022-03-04 15:00:00,542.21,543.87,542.21,542.99,7721.0,537.0997,538.7441,537.0997,537.8724,7721.0
2022-03-04 15:10:00,543.08,543.95,542.95,543.62,9298.0,537.9615,538.8233,537.8328,538.4964,9298.0
2022-03-04 15:20:00,543.27,544.45,542.58,543.53,9637.0,538.1497,539.3186,537.4662,538.4073,9637.0
2022-03-04 15:30:00,543.45,544.34,542.92,543.23,11679.0,538.328,539.2097,537.803,538.1101,11679.0
2022-03-04 15:40:00,543.13,544.88,542.88,543.64,24522.0,538.0111,539.7446,537.7634,538.5163,24522.0
2022-03-04 15:50:00,543.86,547.49,543.76,547.08,61098.0,538.7342,542.33,538.6351,541.9238,61098.0
2022-03-07 09:30:00,542.0,544.9,540.37,540.73,29506.0,536.8917,539.7644,535.2771,535.6337,29506.0
2022-03-07 09:40:00,540.3,540.32,537.17,537.3,14040.0,535.2077,535.2275,532.1072,532.236,14040.0
2022-03-07 09:50:00,537.67,538.55,535.61,536.09,17116.0,532.6025,533.4742,530.5619,531.0374,17116.0
2022-03-07 10:00:00,536.09,536.26,533.87,534.75,14119.0,531.0374,531.2058,528.8383,529.71,14119.0
2022-03-07 10:10:00,534.68,534.73,531.23,531.24,19337.0,529.6407,529.6902,526.2232,526.2331,19337.0
2022-03-07 10:20:00,531.2,531.23,527.63,529.18,46707.0,526.1935,526.2232,522.6572,524.1925,46707.0
2022-03-07 10:30:00,529.0,531.58,528.64,530.93,22417.0,524.0142,526.5699,523.6576,525.926,22417.0
2022-03-07 10:40:00,530.93,532.73,530.58,531.06,24776.0,525.926,527.7091,525.5793,526.0548,24776.0
2022-03-07 10:50:00,530.95,531.37,529.64,530.76,19368.0,525.9459,526.3619,524.6482,525.7577,19368.0
2022-03-07 11:00:00,530.32,530.93,528.73,529.14,38974.0,525.3218,525.926,523.7468,524.1529,38974.0
2022-03-07 11:10:00,528.85,529.6,527.83,529.14,17371.0,523.8657,524.6086,522.8553,524.1529,17371.0
2022-03-07 11:20:00,529.41,529.72,527.7,528.3,18148.0,524.4204,524.7275,522.7265,523.3208,18148.0
2022-03-07 11:30:00,527.64,527.73,524.16,524.72,22804.0,522.6671,522.7562,519.2199,519.7746,22804.0
2022-03-07 11:40:00,524.95,528.16,524.75,527.92,10794.0,520.0024,523.1822,519.8043,522.9444,10794.0
2022-03-07 11:50:00,527.95,528.38,526.31,526.74,7823.0,522.9741,523.4001,521.3496,521.7755,7823.0
2022-03-07 12:00:00,526.68,526.89,525.62,526.41,17916.0,521.7161,521.9241,520.6661,521.4486,17916.0
2022-03-07 12:10:00,526.49,527.8,526.21,527.15,14167.0,521.5279,522.8255,521.2505,522.1817,14167.0
2022-03-07 12:20:00,527.12,527.66,526.17,526.89,8597.0,522.152,522.6869,521.2109,521.9241,8597.0
2022-03-07 12:30:00,526.83,527.88,526.58,527.88,13075.0,521.8647,522.9048,521.617,522.9048,13075.0
2022-03-07 12:40:00,528.02,529.65,527.54,529.45,12185.0,523.0435,524.6581,522.568,524.46,12185.0
2022-03-07 12:50:00,529.26,530.72,528.8,528.8,100500.0,524.2718,525.718,523.8161,523.8161,100500.0
2022-03-07 13:00:00,529.19,532.05,529.15,531.07,10243.0,524.2024,527.0355,524.1628,526.0647,10243.0
2022-03-07 13:10:00,531.08,531.67,530.18,531.35,7083.0,526.0746,526.6591,525.1831,526.3421,7083.0
2022-03-07 13:20:00,531.15,533.42,531.02,533.06,10825.0,526.144,528.3926,526.0152,528.036,10825.0
2022-03-07 13:30:00,533.09,535.17,533.03,534.76,19306.0,528.0657,530.1261,528.0063,529.72,19306.0
2022-03-07 13:40:00,534.59,534.67,532.94,532.94,5576.0,529.5516,529.6308,527.9171,527.9171,5576.0
2022-03-07 13:50:00,533.14,533.66,532.43,533.22,4060.0,528.1152,528.6303,527.4119,528.1945,4060.0
2022-03-07 14:00:00,533.6,535.11,533.21,535.0,11622.0,528.5709,530.0667,528.1846,529.9577,11622.0
2022-03-07 14:10:00,535.16,537.51,535.16,537.49,14462.0,530.1162,532.444,530.1162,532.4242,14462.0
2022-03-07 14:20:00,537.34,537.34,534.56,534.59,18229.0,532.2756,532.2756,529.5218,529.5516,18229.0
2022-03-07 14:30:00,534.64,535.08,533.64,534.51,5013.0,529.6011,530.0369,528.6105,529.4723,5013.0
2022-03-07 14:40:00,534.69,534.86,533.9,534.74,16791.0,529.6506,529.819,528.8681,529.7001,16791.0
2022-03-07 14:50:00,534.65,535.02,534.13,534.45,13818.0,529.611,529.9775,529.0959,529.4129,13818.0
2022-03-07 15:00:00,534.55,534.87,532.72,532.92,11192.0,529.5119,529.8289,527.6992,527.8973,11192.0
2022-03-07 15:10:00,533.0,533.41,532.56,533.23,24389.0,527.9765,528.3827,527.5407,528.2044,24389.0
2022-03-07 15:20:00,533.1,534.78,533.1,534.12,13402.0,528.0756,529.7398,528.0756,529.086,13402.0
2022-03-07 15:30:00,533.86,533.89,532.84,533.45,30315.0,528.8284,528.8582,527.818,528.4223,30315.0
2022-03-07 15:40:00,533.44,534.66,533.03,533.3,29777.0,528.4124,529.6209,528.0063,528.2737,29777.0
2022-03-07 15:50:00,533.5,535.67,533.23,534.66,104831.0,528.4718,530.6214,528.2044,529.6209,104831.0
2022-03-08 09:30:00,526.6,534.0,525.74,530.12,38409.0,521.6369,528.9671,520.785,525.1237,38409.0
2022-03-08 09:40:00,529.22,533.45,529.22,532.31,29168.0,524.2322,528.4223,524.2322,527.293,29168.0
2022-03-08 09:50:00,532.07,533.75,530.51,533.17,45778.0,527.0553,528.7195,525.51,528.1449,45778.0
2022-03-08 10:00:00,532.55,532.92,528.57,529.07,53165.0,527.5308,527.8973,523.5883,524.0836,53165.0
2022-03-08 10:10:00,529.28,532.0,529.06,531.5,33948.0,524.2916,526.986,524.0737,526.4907,33948.0
2022-03-08 10:20:00,531.81,531.98,525.17,525.17,39132.0,526.7978,526.9662,520.2203,520.2203,39132.0
2022-03-08 10:30:00,525.53,526.58,522.68,523.45,66679.0,520.5769,521.617,517.7538,518.5165,66679.0
2022-03-08 10:40:00,523.41,523.54,521.54,521.55,12115.0,518.4769,518.6057,516.6245,516.6345,12115.0
2022-03-08 10:50:00,521.47,526.71,519.89,526.71,27371.0,516.5552,521.7458,514.9901,521.7458,27371.0
2022-03-08 11:00:00,526.88,528.06,524.73,524.84,22195.0,521.9142,523.0831,519.7845,519.8934,22195.0
2022-03-08 11:10:00,524.69,525.23,523.67,524.44,14203.0,519.7449,520.2798,518.7345,519.4972,14203.0
2022-03-08 11:20:00,524.66,524.78,523.38,523.48,7991.0,519.7151,519.834,518.4472,518.5463,7991.0
2022-03-08 11:30:00,523.16,523.8,521.82,522.6,17902.0,518.2293,518.8632,516.9019,517.6746,17902.0
2022-03-08 11:40:00,522.48,525.31,522.24,525.31,32168.0,517.5557,520.359,517.318,520.359,32168.0
2022-03-08 11:50:00,525.2,526.63,525.05,525.05,8845.0,520.2501,521.6666,520.1015,520.1015,8845.0
2022-03-08 12:00:00,525.37,526.11,523.93,525.15,16015.0,520.4185,521.1515,518.992,520.2005,16015.0
2022-03-08 12:10:00,525.87,530.6,525.75,530.3,7885.0,520.9137,525.5992,520.7949,525.302,7885.0
2022-03-08 12:20:00,530.18,531.38,528.31,530.34,14017.0,525.1831,526.3718,523.3307,525.3416,14017.0
2022-03-08 12:30:00,530.34,535.01,529.98,535.01,6802.0,525.3416,529.9676,524.985,529.9676,6802.0
2022-03-08 12:40:00,534.7,535.4,533.26,533.75,10470.0,529.6605,530.3539,528.2341,528.7195,10470.0
2022-03-08 12:50:00,532.44,533.56,532.26,532.31,7161.0,527.4218,528.5313,527.2435,527.293,7161.0
2022-03-08 13:00:00,532.68,535.23,532.68,535.23,7733.0,527.6596,530.1855,527.6596,530.1855,7733.0
2022-03-08 13:10:00,534.87,535.73,534.75,534.88,7281.0,529.8289,530.6808,529.71,529.8388,7281.0
2022-03-08 13:20:00,534.48,534.49,531.53,531.53,6085.0,529.4426,529.4525,526.5204,526.5204,6085.0
2022-03-08 13:30:00,531.53,531.53,528.9,528.9,9533.0,526.5204,526.5204,523.9152,523.9152,9533.0
2022-03-08 13:40:00,529.27,529.35,527.46,529.02,12763.0,524.2817,524.3609,522.4888,524.034,12763.0
2022-03-08 13:50:00,528.65,528.9,526.32,526.34,5590.0,523.6675,523.9152,521.3595,521.3793,5590.0
2022-03-08 14:00:00,526.16,526.75,524.08,526.66,11878.0,521.201,521.7854,519.1406,521.6963,11878.0
2022-03-08 14:10:00,526.56,527.1,525.47,526.63,7995.0,521.5972,522.1321,520.5175,521.6666,7995.0
2022-03-08 14:20:00,526.91,527.97,525.74,527.4,9736.0,521.9439,522.9939,520.785,522.4293,9736.0
2022-03-08 14:30:00,527.55,529.02,526.63,528.61,8677.0,522.5779,524.034,521.6666,523.6279,8677.0
2022-03-08 14:40:00,528.76,530.4,527.66,530.06,10325.0,523.7765,525.401,522.6869,525.0642,10325.0
2022-03-08 14:50:00,530.04,530.82,529.44,530.0,12261.0,525.0444,525.8171,524.4501,525.0048,12261.0
2022-03-08 15:00:00,530.0,532.28,529.85,530.78,9390.0,525.0048,527.2633,524.8562,525.7775,9390.0
2022-03-08 15:10:00,531.13,531.18,529.89,530.23,9535.0,526.1242,526.1737,524.8958,525.2326,9535.0
2022-03-08 15:20:00,530.2,530.32,527.03,527.03,12104.0,525.2029,525.3218,522.0628,522.0628,12104.0
2022-03-08 15:30:00,527.53,527.57,524.67,526.48,31999.0,522.5581,522.5977,519.725,521.518,31999.0
2022-03-08 15:40:00,526.65,526.98,524.06,525.11,51209.0,521.6864,522.0133,519.1208,520.1609,51209.0
2022-03-08 15:50:00,524.89,527.45,523.75,523.84,111374.0,519.943,522.4788,518.8137,518.9029,111374.0
2022-03-09 09:30:00,539.7,540.5,537.03,538.98,65562.0,534.6134,535.4059,531.9686,533.9002,65562.0
2022-03-09 09:40:00,538.76,540.4,533.92,533.92,47172.0,533.6823,535.3068,528.8879,528.8879,47172.0
2022-03-09 09:50:00,533.28,534.72,531.02,531.94,17581.0,528.2539,529.6803,526.0152,526.9265,17581.0
2022-03-09 10:00:00,532.11,535.22,532.11,534.5,14996.0,527.0949,530.1756,527.0949,529.4624,14996.0
2022-03-09 10:10:00,534.66,535.95,534.21,534.68,4549.0,529.6209,530.8987,529.1751,529.6407,4549.0
2022-03-09 10:20:00,534.72,534.72,532.97,533.99,6320.0,529.6803,529.6803,527.9468,528.9572,6320.0
2022-03-09 10:30:00,533.97,534.62,532.55,534.45,38691.0,528.9374,529.5813,527.5308,529.4129,38691.0
2022-03-09 10:40:00,534.45,537.43,534.45,537.33,18399.0,529.4129,532.3648,529.4129,532.2657,18399.0
2022-03-09 10:50:00,537.33,539.35,537.28,538.7,13598.0,532.2657,534.2667,532.2162,533.6228,13598.0
2022-03-09 11:00:00,538.91,538.93,537.09,537.8,17939.0,533.8308,533.8506,532.028,532.7313,17939.0
2022-03-09 11:10:00,537.92,538.82,536.43,538.82,12364.0,532.8502,533.7417,531.3742,533.7417,12364.0
2022-03-09 11:20:00,538.86,539.49,538.35,538.36,6270.0,533.7813,534.4054,533.2761,533.286,6270.0
2022-03-09 11:30:00,538.9,540.7,538.9,539.36,11718.0,533.8209,535.604,533.8209,534.2766,11718.0
2022-03-09 11:40:00,539.12,540.74,538.93,540.73,9418.0,534.0389,535.6436,533.8506,535.6337,9418.0
2022-03-09 11:50:00,540.52,540.54,539.41,540.31,10831.0,535.4257,535.4455,534.3261,535.2176,10831.0
2022-03-09 12:00:00,539.88,540.3,539.18,539.22,5516.0,534.7917,535.2077,534.0983,534.1379,5516.0
2022-03-09 12:10:00,539.14,540.7,538.86,539.28,9926.0,534.0587,535.604,533.7813,534.1974,9926.0
2022-03-09 12:20:00,539.41,539.61,538.51,538.77,10125.0,534.3261,534.5242,533.4346,533.6922,10125.0
2022-03-09 12:30:00,539.0,539.4,538.32,539.4,18714.0,533.92,534.3162,533.2464,534.3162,18714.0
2022-03-09 12:40:00,539.39,539.8,537.59,538.45,5674.0,534.3063,534.7124,532.5233,533.3752,5674.0
2022-03-09 12:50:00,538.0,538.28,537.18,537.79,11825.0,532.9294,533.2068,532.1171,532.7214,11825.0
2022-03-09 13:00:00,537.72,537.79,536.96,537.4,7992.0,532.6521,532.7214,531.8992,532.3351,7992.0
2022-03-09 13:10:00,537.43,539.12,537.42,538.74,4517.0,532.3648,534.0389,532.3549,533.6624,4517.0
2022-03-09 13:20:00,538.99,539.29,538.58,539.29,8506.0,533.9101,534.2073,533.5039,534.2073,8506.0
2022-03-09 13:30:00,539.2,539.21,538.46,538.59,6346.0,534.1181,534.128,533.3851,533.5139,6346.0
2022-03-09 13:40:00,538.63,539.09,537.5,538.25,5282.0,533.5535,534.0091,532.4341,533.1771,5282.0
2022-03-09 13:50:00,537.95,538.99,537.87,538.74,4993.0,532.8799,533.9101,532.8006,533.6624,4993.0
2022-03-09 14:00:00,538.81,540.34,538.8,539.75,6634.0,533.7318,535.2474,533.7219,534.6629,6634.0
2022-03-09 14:10:00,539.94,539.94,537.8,538.08,4163.0,534.8511,534.8511,532.7313,533.0087,4163.0
2022-03-09 14:20:00,538.13,538.78,537.96,538.21,2765.0,533.0582,533.7021,532.8898,533.1374,2765.0
2022-03-09 14:30:00,538.71,540.14,538.71,539.64,2981.0,533.6327,535.0492,533.6327,534.554,2981.0
2022-03-09 14:40:00,540.02,540.03,538.85,539.02,5750.0,534.9304,534.9403,533.7714,533.9398,5750.0
2022-03-09 14:50:00,538.63,539.39,537.9,538.93,3348.0,533.5535,534.3063,532.8304,533.8506,3348.0
2022-03-09 15:00:00,539.04,539.93,538.83,539.82,2612.0,533.9596,534.8412,533.7516,534.7323,2612.0
2022-03-09 15:10:00,540.38,541.27,540.31,540.88,7300.0,535.287,536.1686,535.2176,535.7823,7300.0
2022-03-09 15:20:00,541.49,542.74,541.11,541.6,7878.0,536.3865,537.6247,536.0101,536.4955,7878.0
2022-03-09 15:30:00,541.68,542.64,541.68,541.86,10968.0,536.5747,537.5257,536.5747,536.753,10968.0
2022-03-09 15:40:00,541.7,543.84,541.66,543.42,40726.0,536.5945,538.7144,536.5549,538.2983,40726.0
2022-03-09 15:50:00,543.46,543.74,540.96,541.7,94344.0,538.338,538.6153,535.8615,536.5945,94344.0
2022-03-10 09:30:00,536.43,541.53,534.5,535.24,51398.0,531.3742,536.4261,529.4624,530.1954,51398.0
2022-03-10 09:40:00,535.42,537.2,534.12,535.76,16971.0,530.3737,532.137,529.086,530.7105,16971.0
2022-03-10 09:50:00,536.03,536.74,534.4,536.28,11977.0,530.978,531.6813,529.3633,531.2256,11977.0
2022-03-10 10:00:00,536.38,536.55,534.21,536.32,9359.0,531.3247,531.4931,529.1751,531.2652,9359.0
2022-03-10 10:10:00,536.36,540.94,536.09,539.57,16122.0,531.3049,535.8417,531.0374,534.4846,16122.0
2022-03-10 10:20:00,539.88,539.96,536.93,537.21,9125.0,534.7917,534.8709,531.8695,532.1469,9125.0
2022-03-10 10:30:00,537.02,538.33,535.96,537.35,36259.0,531.9587,533.2563,530.9086,532.2855,36259.0
2022-03-10 10:40:00,537.36,539.76,537.09,539.48,6353.0,532.2954,534.6728,532.028,534.3955,6353.0
2022-03-10 10:50:00,538.8,539.07,536.74,537.31,5931.0,533.7219,533.9893,531.6813,532.2459,5931.0
2022-03-10 11:00:00,537.04,537.05,536.06,536.5,4894.0,531.9785,531.9884,531.0077,531.4436,4894.0
2022-03-10 11:10:00,536.65,537.04,536.38,536.38,5023.0,531.5921,531.9785,531.3247,531.3247,5023.0
2022-03-10 11:20:00,536.15,536.6,535.04,536.13,19244.0,531.0969,531.5426,529.9973,531.077,19244.0
2022-03-10 11:30:00,536.12,537.27,536.12,536.86,12670.0,531.0671,532.2063,531.0671,531.8002,12670.0
2022-03-10 11:40:00,537.04,537.8,536.77,537.79,3655.0,531.9785,532.7313,531.711,532.7214,3655.0
2022-03-10 11:50:00,537.86,539.96,537.85,539.52,6519.0,532.7907,534.8709,532.7808,534.4351,6519.0
2022-03-10 12:00:00,539.84,540.32,538.75,538.99,4223.0,534.7521,535.2275,533.6723,533.9101,4223.0
2022-03-10 12:10:00,538.99,539.1,538.33,538.93,3477.0,533.9101,534.019,533.2563,533.8506,3477.0
2022-03-10 12:20:00,539.07,540.29,538.37,539.86,3883.0,533.9893,535.1978,533.2959,534.7719,3883.0
2022-03-10 12:30:00,539.6,540.64,538.93,540.5,26981.0,534.5143,535.5445,533.8506,535.4059,26981.0
2022-03-10 12:40:00,540.45,541.55,540.38,541.21,10565.0,535.3563,536.446,535.287,536.1092,10565.0
2022-03-10 12:50:00,540.57,540.64,539.63,539.65,1875.0,535.4752,535.5445,534.5441,534.5639,1875.0
2022-03-10 13:00:00,539.81,540.27,539.75,539.82,3476.0,534.7224,535.178,534.6629,534.7323,3476.0
2022-03-10 13:10:00,539.95,540.37,539.26,540.0,3789.0,534.861,535.2771,534.1775,534.9106,3789.0
2022-03-10 13:20:00,539.74,540.01,538.71,539.57,17147.0,534.653,534.9205,533.6327,534.4846,17147.0
2022-03-10 13:30:00,539.31,539.99,539.14,539.26,8768.0,534.2271,534.9007,534.0587,534.1775,8768.0
2022-03-10 13:40:00,539.25,539.58,538.66,539.01,10709.0,534.1676,534.4945,533.5832,533.9299,10709.0
2022-03-10 13:50:00,539.39,539.76,539.15,539.52,14530.0,534.3063,534.6728,534.0686,534.4351,14530.0
2022-03-10 14:00:00,539.52,540.3,539.41,539.64,15597.0,534.4351,535.2077,534.3261,534.554,15597.0
2022-03-10 14:10:00,539.71,539.71,538.61,538.65,4446.0,534.6233,534.6233,533.5337,533.5733,4446.0
2022-03-10 14:20:00,538.38,538.44,537.94,538.31,5093.0,533.3058,533.3653,532.87,533.2365,5093.0
2022-03-10 14:30:00,538.51,539.01,538.28,538.83,19047.0,533.4346,533.9299,533.2068,533.7516,19047.0
2022-03-10 14:40:00,538.46,538.64,537.39,538.25,9228.0,533.3851,533.5634,532.3252,533.1771,9228.0
2022-03-10 14:50:00,538.25,538.35,537.67,537.87,6247.0,533.1771,533.2761,532.6025,532.8006,6247.0
2022-03-10 15:00:00,538.0,538.0,536.32,536.36,13449.0,532.9294,532.9294,531.2652,531.3049,13449.0
2022-03-10 15:10:00,536.45,536.94,536.28,536.78,10116.0,531.394,531.8794,531.2256,531.7209,10116.0
2022-03-10 15:20:00,536.86,537.16,534.7,535.0,15090.0,531.8002,532.0973,529.6605,529.9577,15090.0
2022-03-10 15:30:00,535.17,535.61,534.36,534.71,17560.0,530.1261,530.5619,529.3237,529.6704,17560.0
2022-03-10 15:40:00,535.0,535.73,533.87,534.11,45592.0,529.9577,530.6808,528.8383,529.0761,45592.0
2022-03-10 15:50:00,535.13,538.28,534.87,538.26,117678.0,530.0865,533.2068,529.8289,533.187,117678.0
2022-03-11 09:30:00,543.24,543.5,541.11,541.4,21456.0,538.12,538.3776,536.0101,536.2974,21456.0
2022-03-11 09:40:00,540.87,543.14,540.48,540.63,11739.0,535.7724,538.021,535.386,535.5346,11739.0
2022-03-11 09:50:00,540.78,542.2,539.39,539.99,10697.0,535.6832,537.0898,534.3063,534.9007,10697.0
2022-03-11 10:00:00,539.98,540.06,537.14,537.22,12895.0,534.8908,534.97,532.0775,532.1568,12895.0
2022-03-11 10:10:00,537.05,537.27,534.42,535.51,9239.0,531.9884,532.2063,529.3832,530.4629,9239.0
2022-03-11 10:20:00,535.27,535.43,534.04,534.68,10856.0,530.2251,530.3836,529.0067,529.6407,10856.0
2022-03-11 10:30:00,534.46,535.42,533.51,535.42,8208.0,529.4228,530.3737,528.4817,530.3737,8208.0
2022-03-11 10:40:00,535.62,536.99,535.17,535.84,10438.0,530.5718,531.9289,530.1261,530.7898,10438.0
2022-03-11 10:50:00,535.52,536.33,534.97,535.64,15705.0,530.4728,531.2752,529.928,530.5917,15705.0
2022-03-11 11:00:00,535.76,536.47,535.03,536.47,4503.0,530.7105,531.4138,529.9874,531.4138,4503.0
2022-03-11 11:10:00,536.67,536.72,535.57,536.62,5842.0,531.6119,531.6615,530.5223,531.5624,5842.0
2022-03-11 11:20:00,536.82,537.58,536.08,537.08,10438.0,531.7605,532.5134,531.0275,532.0181,10438.0
2022-03-11 11:30:00,536.98,537.0,535.6,536.74,24841.0,531.919,531.9388,530.552,531.6813,24841.0
2022-03-11 11:40:00,536.37,537.34,536.01,536.67,6917.0,531.3148,532.2756,530.9582,531.6119,6917.0
2022-03-11 11:50:00,536.35,537.78,535.69,536.76,19743.0,531.295,532.7115,530.6412,531.7011,19743.0
2022-03-11 12:00:00,536.52,537.2,535.57,535.59,16915.0,531.4634,532.137,530.5223,530.5421,16915.0
2022-03-11 12:10:00,535.76,537.12,535.76,537.12,6837.0,530.7105,532.0577,530.7105,532.0577,6837.0
2022-03-11 12:20:00,537.13,537.13,535.89,535.93,2692.0,532.0676,532.0676,530.8393,530.8789,2692.0
2022-03-11 12:30:00,535.66,536.0,534.93,535.26,3632.0,530.6115,530.9483,529.8883,530.2152,3632.0
2022-03-11 12:40:00,535.47,536.74,535.34,535.83,7592.0,530.4233,531.6813,530.2945,530.7799,7592.0
2022-03-11 12:50:00,535.58,536.25,535.38,535.96,6215.0,530.5322,531.1959,530.3341,530.9086,6215.0
2022-03-11 13:00:00,535.6,537.47,535.5,536.22,4157.0,530.552,532.4044,530.453,531.1662,4157.0
2022-03-11 13:10:00,536.4,536.91,536.3,536.63,3704.0,531.3445,531.8497,531.2454,531.5723,3704.0
2022-03-11 13:20:00,536.69,537.82,536.59,537.43,12975.0,531.6318,532.7511,531.5327,532.3648,12975.0
2022-03-11 13:30:00,537.17,537.38,536.21,536.46,4309.0,532.1072,532.3153,531.1563,531.4039,4309.0
2022-03-11 13:40:00,536.55,536.9,536.38,536.81,6137.0,531.4931,531.8398,531.3247,531.7506,6137.0
2022-03-11 13:50:00,536.83,537.2,535.59,535.59,5413.0,531.7704,532.137,530.5421,530.5421,5413.0
2022-03-11 14:00:00,534.89,535.32,534.49,534.49,7830.0,529.8487,530.2747,529.4525,529.4525,7830.0
2022-03-11 14:10:00,534.23,534.97,534.22,534.6,3329.0,529.1949,529.928,529.185,529.5615,3329.0
2022-03-11 14:20:00,534.43,535.48,534.29,535.45,4594.0,529.3931,530.4332,529.2544,530.4034,4594.0
2022-03-11 14:30:00,535.35,535.59,535.04,535.29,7908.0,530.3044,530.5421,529.9973,530.245,7908.0
2022-03-11 14:40:00,535.21,535.4,534.47,534.88,6309.0,530.1657,530.3539,529.4327,529.8388,6309.0
2022-03-11 14:50:00,534.8,534.8,532.97,532.97,6716.0,529.7596,529.7596,527.9468,527.9468,6716.0
2022-03-11 15:00:00,533.27,533.27,532.21,532.59,12774.0,528.244,528.244,527.194,527.5704,12774.0
2022-03-11 15:10:00,532.84,533.41,532.51,533.05,4109.0,527.818,528.3827,527.4912,528.0261,4109.0
2022-03-11 15:20:00,533.07,533.24,532.37,532.51,4221.0,528.0459,528.2143,527.3525,527.4912,4221.0
2022-03-11 15:30:00,532.17,532.17,530.7,530.7,10025.0,527.1544,527.1544,525.6982,525.6982,10025.0
2022-03-11 15:40:00,530.46,530.87,529.6,530.17,13951.0,525.4605,525.8666,524.6086,525.1732,13951.0
2022-03-11 15:50:00,529.94,530.98,528.93,529.81,68737.0,524.9454,525.9756,523.9449,524.8166,68737.0
2022-03-14 09:30:00,535.68,536.35,530.67,534.69,56441.0,530.6313,531.295,525.6685,529.6506,56441.0
2022-03-14 09:40:00,534.04,539.62,533.93,538.53,6067.0,529.0067,534.5341,528.8978,533.4544,6067.0
2022-03-14 09:50:00,538.21,543.33,537.99,542.81,9410.0,533.1374,538.2092,532.9195,537.6941,9410.0
2022-03-14 10:00:00,542.97,545.23,542.2,544.84,15918.0,537.8526,540.0913,537.0898,539.7049,15918.0
2022-03-14 10:10:00,544.91,547.5,544.56,546.99,20201.0,539.7743,542.3399,539.4276,541.8347,20201.0
2022-03-14 10:20:00,544.9,544.91,543.67,544.9,5639.0,539.7644,539.7743,538.546,539.7644,5639.0
2022-03-14 10:30:00,544.82,545.81,543.76,545.63,20290.0,539.6851,540.6658,538.6351,540.4875,20290.0
2022-03-14 10:40:00,546.3,548.28,545.73,547.81,6019.0,541.1512,543.1125,540.5866,542.647,6019.0
2022-03-14 10:50:00,547.62,549.3,546.9,548.93,10770.0,542.4587,544.1229,541.7455,543.7564,10770.0
2022-03-14 11:00:00,549.24,551.39,549.24,549.44,10618.0,544.0635,546.1932,544.0635,544.2616,10618.0
2022-03-14 11:10:00,548.99,549.57,548.2,548.54,7007.0,543.8158,544.3904,543.0333,543.3701,7007.0
2022-03-14 11:20:00,548.29,549.8,547.55,548.47,12752.0,543.1224,544.6182,542.3894,543.3007,12752.0
2022-03-14 11:30:00,548.28,548.8,547.59,547.75,5306.0,543.1125,543.6276,542.429,542.5875,5306.0
2022-03-14 11:40:00,547.65,548.1,545.21,545.35,8658.0,542.4885,542.9342,540.0715,540.2101,8658.0
2022-03-14 11:50:00,544.59,545.48,543.6,543.6,3740.0,539.4573,540.3389,538.4766,538.4766,3740.0
2022-03-14 12:00:00,544.0,544.0,541.26,541.26,3624.0,538.8729,538.8729,536.1587,536.1587,3624.0
2022-03-14 12:10:00,541.06,542.14,540.35,541.81,8928.0,535.9606,537.0304,535.2573,536.7035,8928.0
2022-03-14 12:20:00,541.68,542.01,541.03,541.68,3059.0,536.5747,536.9016,535.9309,536.5747,3059.0
2022-03-14 12:30:00,541.74,542.62,540.24,541.38,4449.0,536.6342,537.5059,535.1483,536.2776,4449.0
2022-03-14 12:40:00,541.36,541.44,539.56,539.77,5962.0,536.2577,536.337,534.4747,534.6827,5962.0
2022-03-14 12:50:00,539.68,539.68,537.47,537.47,27801.0,534.5936,534.5936,532.4044,532.4044,27801.0
2022-03-14 13:00:00,537.47,537.72,536.09,536.88,11421.0,532.4044,532.6521,531.0374,531.82,11421.0
2022-03-14 13:10:00,536.81,537.65,536.22,537.13,7890.0,531.7506,532.5827,531.1662,532.0676,7890.0
2022-03-14 13:20:00,537.2,537.2,536.18,536.33,2942.0,532.137,532.137,531.1266,531.2752,2942.0
2022-03-14 13:30:00,536.56,536.56,534.83,535.33,5084.0,531.503,531.503,529.7893,530.2846,5084.0
2022-03-14 13:40:00,535.42,536.54,535.05,535.56,7815.0,530.3737,531.4832,530.0072,530.5124,7815.0
2022-03-14 13:50:00,535.63,536.87,535.36,535.6,6263.0,530.5818,531.8101,530.3143,530.552,6263.0
2022-03-14 14:00:00,535.32,536.56,535.16,536.05,4788.0,530.2747,531.503,530.1162,530.9978,4788.0
2022-03-14 14:10:00,536.06,536.37,535.46,535.5,6224.0,531.0077,531.3148,530.4134,530.453,6224.0
2022-03-14 14:20:00,535.64,536.14,534.73,535.59,8937.0,530.5917,531.0869,529.6902,530.5421,8937.0
2022-03-14 14:30:00,535.5,536.66,535.39,536.01,7061.0,530.453,531.602,530.344,530.9582,7061.0
2022-03-14 14:40:00,535.89,535.89,534.95,535.61,5655.0,530.8393,530.8393,529.9082,530.5619,5655.0
2022-03-14 14:50:00,535.6,536.28,535.06,536.27,10544.0,530.552,531.2256,530.0171,531.2157,10544.0
2022-03-14 15:00:00,536.22,536.64,535.36,535.61,6942.0,531.1662,531.5822,530.3143,530.5619,6942.0
2022-03-14 15:10:00,535.83,536.42,535.38,535.39,8637.0,530.7799,531.3643,530.3341,530.344,8637.0
2022-03-14 15:20:00,535.35,536.41,535.31,535.9,14551.0,530.3044,531.3544,530.2648,530.8492,14551.0
2022-03-14 15:30:00,535.93,535.93,534.94,535.78,10485.0,530.8789,530.8789,529.8983,530.7303,10485.0
2022-03-14 15:40:00,535.67,536.7,535.5,535.61,27450.0,530.6214,531.6417,530.453,530.5619,27450.0
2022-03-14 15:50:00,535.49,536.67,534.74,535.42,40491.0,530.4431,531.6119,529.7001,530.3737,40491.0
2022-03-15 09:30:00,540.3,544.94,539.74,543.78,34608.0,535.4993,540.0981,534.9443,538.9484,34608.0
2022-03-15 09:40:00,543.06,544.37,542.54,543.06,19799.0,538.2348,539.5332,537.7194,538.2348,19799.0
2022-03-15 09:50:00,543.0,544.84,542.65,544.71,10791.0,538.1753,539.999,537.8284,539.8701,10791.0
2022-03-15 10:00:00,544.38,547.03,544.37,546.44,12649.0,539.5431,542.1695,539.5332,541.5848,12649.0
2022-03-15 10:10:00,546.41,546.47,543.73,546.38,10331.0,541.555,541.6145,538.8989,541.5253,10331.0
2022-03-15 10:20:00,546.38,547.43,545.65,547.06,7661.0,541.5253,542.566,540.8018,542.1993,7661.0
2022-03-15 10:30:00,547.53,547.77,546.19,546.95,10200.0,542.6651,542.903,541.337,542.0902,10200.0
2022-03-15 10:40:00,546.84,547.07,544.8,544.93,7353.0,541.9812,542.2092,539.9593,540.0882,7353.0
2022-03-15 10:50:00,544.89,544.89,542.88,544.05,6772.0,540.0485,540.0485,538.0564,539.216,6772.0
2022-03-15 11:00:00,543.97,545.35,543.97,544.8,7241.0,539.1367,540.5045,539.1367,539.9593,7241.0
2022-03-15 11:10:00,544.76,544.97,543.82,544.97,6229.0,539.9197,540.1278,538.9881,540.1278,6229.0
2022-03-15 11:20:00,545.08,547.39,544.77,547.39,16029.0,540.2369,542.5263,539.9296,542.5263,16029.0
2022-03-15 11:30:00,547.4,547.88,546.37,546.79,12301.0,542.5362,543.012,541.5154,541.9317,12301.0
2022-03-15 11:40:00,546.79,547.29,546.12,547.05,9444.0,541.9317,542.4272,541.2676,542.1894,9444.0
2022-03-15 11:50:00,547.14,547.67,544.71,546.46,13271.0,542.2786,542.8038,539.8701,541.6046,13271.0
2022-03-15 12:00:00,546.3,548.47,545.55,547.85,15928.0,541.446,543.5967,540.7027,542.9822,15928.0
2022-03-15 12:10:00,547.85,548.58,547.21,548.17,9719.0,542.9822,543.7058,542.3479,543.2994,9719.0
2022-03-15 12:20:00,547.92,548.69,547.64,548.57,10062.0,543.0516,543.8148,542.7741,543.6958,10062.0
2022-03-15 12:30:00,548.41,550.63,548.21,550.46,9380.0,543.5373,545.7375,543.339,545.5691,9380.0
2022-03-15 12:40:00,550.5,550.54,549.04,549.2,8605.0,545.6087,545.6483,544.1617,544.3203,8605.0
2022-03-15 12:50:00,549.47,550.98,549.19,550.29,21463.0,544.5879,546.0844,544.3103,545.4006,21463.0
2022-03-15 13:00:00,550.73,551.1,549.24,549.24,7039.0,545.8367,546.2034,544.3599,544.3599,7039.0
2022-03-15 13:10:00,549.25,549.54,548.69,549.18,11877.0,544.3698,544.6572,543.8148,544.3004,11877.0
2022-03-15 13:20:00,549.25,550.92,549.21,549.49,8153.0,544.3698,546.025,544.3302,544.6077,8153.0
2022-03-15 13:30:00,549.14,550.03,548.95,549.14,13581.0,544.2608,545.1429,544.0725,544.2608,13581.0
2022-03-15 13:40:00,549.15,549.89,548.7,549.27,6744.0,544.2707,545.0041,543.8247,544.3896,6744.0
2022-03-15 13:50:00,548.65,548.96,548.25,548.62,4551.0,543.7751,544.0824,543.3787,543.7454,4551.0
2022-03-15 14:00:00,548.57,549.5,547.86,548.6,5565.0,543.6958,544.6176,542.9922,543.7256,5565.0
2022-03-15 14:10:00,548.9,549.06,546.7,546.85,10655.0,544.0229,544.1815,541.8425,541.9911,10655.0
2022-03-15 14:20:00,546.7,546.88,546.05,546.53,8066.0,541.8425,542.0209,541.1982,541.674,8066.0
2022-03-15 14:30:00,546.37,547.62,546.01,547.62,13411.0,541.5154,542.7543,541.1586,542.7543,13411.0
2022-03-15 14:40:00,547.63,549.43,547.57,548.78,5104.0,542.7642,544.5482,542.7047,543.904,5104.0
2022-03-15 14:50:00,549.15,550.12,548.94,550.12,8035.0,544.2707,545.2321,544.0626,545.2321,8035.0
2022-03-15 15:00:00,550.12,550.49,549.62,549.77,8463.0,545.2321,545.5988,544.7365,544.8852,8463.0
2022-03-15 15:10:00,549.74,551.03,549.74,550.87,11194.0,544.8555,546.134,544.8555,545.9754,11194.0
2022-03-15 15:20:00,550.87,551.06,549.71,549.9,13660.0,545.9754,546.1637,544.8257,545.014,13660.0
2022-03-15 15:30:00,549.93,550.96,549.2,549.86,12185.0,545.0438,546.0646,544.3203,544.9744,12185.0
2022-03-15 15:40:00,550.01,551.72,549.46,551.61,26011.0,545.1231,546.8179,544.5779,546.7088,26011.0
2022-03-15 15:50:00,551.62,552.5,549.66,551.11,55540.0,546.7187,547.5909,544.7762,546.2133,55540.0
2022-03-16 09:30:00,556.82,559.02,554.97,557.95,32650.0,551.8725,554.053,550.039,552.9925,32650.0
2022-03-16 09:40:00,557.83,563.11,557.82,562.24,28932.0,552.8736,558.1067,552.8637,557.2444,28932.0
2022-03-16 09:50:00,562.24,565.03,561.01,562.78,63342.0,557.2444,560.0096,556.0253,557.7796,63342.0
2022-03-16 10:00:00,562.74,564.72,561.04,561.04,16819.0,557.7399,559.7024,556.0551,556.0551,16819.0
2022-03-16 10:10:00,561.13,564.52,560.33,564.09,12997.0,556.1443,559.5041,555.3514,559.078,12997.0
2022-03-16 10:20:00,563.8,565.93,563.8,564.4,15299.0,558.7905,560.9016,558.7905,559.3852,15299.0
2022-03-16 10:30:00,564.34,565.53,563.63,564.33,10587.0,559.3257,560.5052,558.622,559.3158,10587.0
2022-03-16 10:40:00,565.35,565.48,562.61,563.86,18843.0,560.3268,560.4556,557.6111,558.85,18843.0
2022-03-16 10:50:00,563.65,564.18,561.35,561.95,21281.0,558.6419,559.1672,556.3623,556.957,21281.0
2022-03-16 11:00:00,561.95,561.95,560.08,560.74,9124.0,556.957,556.957,555.1036,555.7577,9124.0
2022-03-16 11:10:00,560.85,561.73,560.66,560.8,12660.0,555.8667,556.7389,555.6784,555.8172,12660.0
2022-03-16 11:20:00,560.94,561.34,559.7,559.7,7325.0,555.9559,556.3524,554.727,554.727,7325.0
2022-03-16 11:30:00,559.81,560.1,557.78,557.86,8618.0,554.836,555.1234,552.824,552.9033,8618.0
2022-03-16 11:40:00,558.42,558.54,557.1,557.8,7375.0,553.4583,553.5773,552.1501,552.8438,7375.0
2022-03-16 11:50:00,557.94,558.04,557.05,557.13,4898.0,552.9826,553.0817,552.1005,552.1798,4898.0
2022-03-16 12:00:00,557.16,558.35,557.08,557.99,8947.0,552.2095,553.389,552.1302,553.0321,8947.0
2022-03-16 12:10:00,557.75,558.47,557.45,558.36,4894.0,552.7943,553.5079,552.4969,553.3989,4894.0
2022-03-16 12:20:00,558.19,559.28,557.84,558.13,6229.0,553.2304,554.3107,552.8835,553.1709,6229.0
2022-03-16 12:30:00,558.32,559.1,558.06,558.06,9719.0,553.3592,554.1323,553.1015,553.1015,9719.0
2022-03-16 12:40:00,557.47,558.35,556.22,556.22,8408.0,552.5168,553.389,551.2779,551.2779,8408.0
2022-03-16 12:50:00,556.4,557.38,556.16,556.87,5924.0,551.4563,552.4276,551.2184,551.9221,5924.0
2022-03-16 13:00:00,557.1,557.26,556.23,556.57,7117.0,552.1501,552.3086,551.2878,551.6248,7117.0
2022-03-16 13:10:00,556.1,556.72,555.99,555.99,2909.0,551.1589,551.7734,551.0499,551.0499,2909.0
2022-03-16 13:20:00,556.13,556.71,555.52,556.38,5491.0,551.1887,551.7635,550.5841,551.4365,5491.0
2022-03-16 13:30:00,556.23,557.23,556.1,557.21,4395.0,551.2878,552.2789,551.1589,552.2591,4395.0
2022-03-16 13:40:00,556.87,557.7,556.39,557.54,4878.0,551.9221,552.7447,551.4464,552.5861,4878.0
2022-03-16 13:50:00,557.55,558.74,556.47,558.55,11144.0,552.5961,553.7755,551.5257,553.5872,11144.0
2022-03-16 14:00:00,558.43,558.43,553.78,553.79,6496.0,553.4682,553.4682,548.8596,548.8695,6496.0
2022-03-16 14:10:00,553.74,554.33,552.47,554.33,5307.0,548.8199,549.4047,547.5612,549.4047,5307.0
2022-03-16 14:20:00,554.33,554.33,552.8,553.46,6560.0,549.4047,549.4047,547.8883,548.5424,6560.0
2022-03-16 14:30:00,552.9,553.14,551.0,553.13,9882.0,547.9874,548.2252,546.1043,548.2153,9882.0
2022-03-16 14:40:00,554.05,557.18,553.65,556.41,6686.0,549.1272,552.2293,548.7307,551.4662,6686.0
2022-03-16 14:50:00,556.1,558.43,555.76,556.71,5945.0,551.1589,553.4682,550.822,551.7635,5945.0
2022-03-16 15:00:00,557.02,558.56,556.12,556.83,6962.0,552.0708,553.5971,551.1788,551.8825,6962.0
2022-03-16 15:10:00,556.37,557.7,555.91,557.6,13222.0,551.4265,552.7447,550.9706,552.6456,13222.0
2022-03-16 15:20:00,557.67,559.03,557.24,558.92,6752.0,552.715,554.0629,552.2888,553.9539,6752.0
2022-03-16 15:30:00,558.79,558.97,557.76,558.95,9882.0,553.825,554.0034,552.8042,553.9836,9882.0
2022-03-16 15:40:00,558.88,560.58,558.57,560.54,20453.0,553.9142,555.5991,553.607,555.5595,20453.0
2022-03-16 15:50:00,560.78,562.93,560.13,562.88,46934.0,555.7974,557.9283,555.1531,557.8787,46934.0
2022-03-17 09:30:00,562.6,562.99,559.01,560.36,32900.0,557.6012,557.9877,554.0431,555.3811,32900.0
2022-03-17 09:40:00,559.99,562.87,559.41,561.39,14808.0,555.0144,557.8688,554.4395,556.4019,14808.0
2022-03-17 09:50:00,561.63,562.98,560.75,562.89,9466.0,556.6398,557.9778,555.7676,557.8886,9466.0
2022-03-17 10:00:00,562.73,568.41,562.61,566.54,14202.0,557.73,563.3596,557.6111,561.5062,14202.0
2022-03-17 10:10:00,566.77,567.71,566.62,567.08,21510.0,561.7341,562.6658,561.5855,562.0414,21510.0
2022-03-17 10:20:00,567.38,568.56,566.61,566.62,14008.0,562.3387,563.5082,561.5756,561.5855,14008.0
2022-03-17 10:30:00,566.67,567.18,565.43,566.86,14623.0,561.635,562.1405,560.406,561.8233,14623.0
2022-03-17 10:40:00,566.79,566.79,564.26,564.52,13183.0,561.754,561.754,559.2464,559.5041,13183.0
2022-03-17 10:50:00,564.43,564.65,563.52,564.26,8933.0,559.4149,559.633,558.513,559.2464,8933.0
2022-03-17 11:00:00,564.57,565.96,563.01,565.96,15835.0,559.5537,560.9313,558.0075,560.9313,15835.0
2022-03-17 11:10:00,565.69,565.98,564.4,565.9,7517.0,560.6637,560.9512,559.3852,560.8719,7517.0
2022-03-17 11:20:00,565.68,567.43,565.29,566.04,11817.0,560.6538,562.3883,560.2673,561.0106,11817.0
2022-03-17 11:30:00,566.31,566.87,565.74,565.99,10517.0,561.2782,561.8332,560.7133,560.9611,10517.0
2022-03-17 11:40:00,566.06,567.33,566.06,566.06,4972.0,561.0304,562.2892,561.0304,561.0304,4972.0
2022-03-17 11:50:00,566.2,567.65,565.85,566.87,7267.0,561.1692,562.6063,560.8223,561.8332,7267.0
2022-03-17 12:00:00,566.79,566.9,564.19,565.55,14254.0,561.754,561.863,559.1771,560.525,14254.0
2022-03-17 12:10:00,565.52,566.29,565.0,566.14,5702.0,560.4952,561.2584,559.9799,561.1097,5702.0
2022-03-17 12:20:00,566.29,568.24,566.03,568.24,4703.0,561.2584,563.1911,561.0007,563.1911,4703.0
2022-03-17 12:30:00,568.62,568.63,567.6,567.69,12256.0,563.5677,563.5776,562.5568,562.646,12256.0
2022-03-17 12:40:00,567.55,568.5,567.16,568.38,5169.0,562.5072,563.4488,562.1207,563.3298,5169.0
2022-03-17 12:50:00,568.31,568.77,568.01,568.51,3164.0,563.2605,563.7164,562.9631,563.4587,3164.0
2022-03-17 13:00:00,568.29,569.08,567.96,568.32,11145.0,563.2406,564.0236,562.9136,563.2704,11145.0
2022-03-17 13:10:00,568.56,568.66,568.0,568.14,9406.0,563.5082,563.6073,562.9532,563.092,9406.0
2022-03-17 13:20:00,568.31,568.5,567.83,568.28,10905.0,563.2605,563.4488,562.7847,563.2307,10905.0
2022-03-17 13:30:00,568.43,569.68,568.2,569.21,2668.0,563.3794,564.6183,563.1514,564.1525,2668.0
2022-03-17 13:40:00,569.48,571.21,569.48,570.6,9990.0,564.4201,566.1347,564.4201,565.5301,9990.0
2022-03-17 13:50:00,570.6,571.61,570.31,571.44,4639.0,565.5301,566.5311,565.2427,566.3626,4639.0
2022-03-17 14:00:00,571.48,571.48,569.99,570.31,22271.0,566.4023,566.4023,564.9255,565.2427,22271.0
2022-03-17 14:10:00,570.51,570.51,569.08,569.85,10571.0,565.4409,565.4409,564.0236,564.7868,10571.0
2022-03-17 14:20:00,570.14,570.34,568.59,569.3,13743.0,565.0742,565.2724,563.538,564.2417,13743.0
2022-03-17 14:30:00,569.37,571.05,569.29,570.52,15523.0,564.311,565.9761,564.2317,565.4508,15523.0
2022-03-17 14:40:00,570.5,570.84,569.61,570.49,5065.0,565.431,565.768,564.5489,565.4211,5065.0
2022-03-17 14:50:00,570.72,570.76,569.94,570.5,3849.0,565.649,565.6887,564.876,565.431,3849.0
2022-03-17 15:00:00,570.4,570.76,569.12,569.39,12099.0,565.3319,565.6887,564.0633,564.3309,12099.0
2022-03-17 15:10:00,569.61,570.72,568.25,570.72,16291.0,564.5489,565.649,563.201,565.649,16291.0
2022-03-17 15:20:00,570.42,570.71,569.81,570.24,9367.0,565.3517,565.6391,564.7471,565.1733,9367.0
2022-03-17 15:30:00,570.5,570.66,569.45,569.99,15982.0,565.431,565.5896,564.3903,564.9255,15982.0
2022-03-17 15:40:00,569.87,572.07,569.55,572.07,38827.0,564.8066,566.987,564.4894,566.987,38827.0
2022-03-17 15:50:00,571.9,572.67,570.1,572.66,89025.0,566.8186,567.5817,565.0346,567.5718,89025.0
2022-03-18 09:30:00,576.81,577.73,573.34,575.93,267534.0,571.6849,572.5968,568.2458,570.8127,267534.0
2022-03-18 09:40:00,576.15,579.92,575.25,579.33,16044.0,571.0308,574.7673,570.1388,574.1825,16044.0
2022-03-18 09:50:00,579.79,580.99,577.19,577.19,40056.0,574.6385,575.8278,572.0616,572.0616,40056.0
2022-03-18 10:00:00,576.92,579.02,576.66,578.12,9818.0,571.794,573.8753,571.5363,572.9833,9818.0
2022-03-18 10:10:00,578.36,580.55,578.0,579.8,12693.0,573.2212,575.3917,572.8644,574.6484,12693.0
2022-03-18 10:20:00,579.77,579.77,578.54,579.44,12051.0,574.6186,574.6186,573.3996,574.2916,12051.0
2022-03-18 10:30:00,579.27,580.37,578.06,578.09,9442.0,574.1231,575.2133,572.9238,572.9536,9442.0
2022-03-18 10:40:00,577.89,578.53,577.5,577.84,10918.0,572.7553,573.3896,572.3688,572.7058,10918.0
2022-03-18 10:50:00,577.46,579.24,577.4,578.65,12533.0,572.3292,574.0933,572.2697,573.5086,12533.0
2022-03-18 11:00:00,578.48,580.53,578.19,579.63,11187.0,573.3401,575.3719,573.0527,574.4799,11187.0
2022-03-18 11:10:00,579.65,581.76,579.53,581.57,17179.0,574.4997,576.5909,574.3808,576.4026,17179.0
2022-03-18 11:20:00,580.97,581.19,580.19,580.59,64682.0,575.808,576.026,575.0349,575.4313,64682.0
2022-03-18 11:30:00,580.65,582.73,580.36,582.3,35117.0,575.4908,577.5523,575.2034,577.1262,35117.0
2022-03-18 11:40:00,581.3,581.3,580.44,580.46,17612.0,576.135,576.135,575.2827,575.3025,17612.0
2022-03-18 11:50:00,580.78,581.55,580.11,581.21,44924.0,575.6197,576.3828,574.9556,576.0458,44924.0
2022-03-18 12:00:00,581.14,581.87,580.75,581.73,16999.0,575.9765,576.7,575.5899,576.5612,16999.0
2022-03-18 12:10:00,581.9,583.38,581.9,582.67,14096.0,576.7297,578.1966,576.7297,577.4929,14096.0
2022-03-18 12:20:00,582.63,583.94,582.24,583.3,11255.0,577.4532,578.7516,577.0667,578.1173,11255.0
2022-03-18 12:30:00,583.55,584.42,582.95,584.12,11740.0,578.365,579.2273,577.7704,578.93,11740.0
2022-03-18 12:40:00,584.02,585.93,584.0,584.86,17822.0,578.8309,580.7239,578.811,579.6634,17822.0
2022-03-18 12:50:00,585.19,586.11,584.73,585.08,67961.0,579.9905,580.9023,579.5346,579.8815,67961.0
2022-03-18 13:00:00,585.22,586.23,584.74,586.11,53452.0,580.0202,581.0212,579.5445,580.9023,53452.0
2022-03-18 13:10:00,586.12,586.75,585.61,585.82,13070.0,580.9122,581.5366,580.4067,580.6149,13070.0
2022-03-18 13:20:00,586.1,587.99,585.9,587.6,11921.0,580.8924,582.7656,580.6942,582.3791,11921.0
2022-03-18 13:30:00,587.65,588.98,587.44,587.96,18558.0,582.4286,583.7468,582.2205,582.7359,18558.0
2022-03-18 13:40:00,587.69,588.16,586.95,586.99,9637.0,582.4683,582.9341,581.7348,581.7745,9637.0
2022-03-18 13:50:00,586.99,587.08,585.79,586.32,17841.0,581.7745,581.8637,580.5851,581.1104,17841.0
2022-03-18 14:00:00,586.38,587.34,586.09,586.13,12970.0,581.1699,582.1214,580.8825,580.9221,12970.0
2022-03-18 14:10:00,585.93,587.39,585.79,586.36,14341.0,580.7239,582.1709,580.5851,581.1501,14341.0
2022-03-18 14:20:00,586.2,586.76,585.8,586.13,14449.0,580.9915,581.5465,580.5951,580.9221,14449.0
2022-03-18 14:30:00,586.11,586.81,585.45,586.2,7515.0,580.9023,581.5961,580.2482,580.9915,7515.0
2022-03-18 14:40:00,586.17,586.59,584.84,586.0,34638.0,580.9618,581.378,579.6436,580.7933,34638.0
2022-03-18 14:50:00,586.14,586.96,586.14,586.79,10092.0,580.932,581.7447,580.932,581.5763,10092.0
2022-03-18 15:00:00,586.91,587.47,586.57,587.34,9945.0,581.6952,582.2502,581.3582,582.1214,9945.0
2022-03-18 15:10:00,587.49,588.58,587.37,588.3,18223.0,582.27,583.3504,582.1511,583.0728,18223.0
2022-03-18 15:20:00,588.04,588.32,587.29,588.18,13075.0,582.8151,583.0927,582.0718,582.9539,13075.0
2022-03-18 15:30:00,588.19,589.9,588.0,588.04,24358.0,582.9638,584.6586,582.7755,582.8151,24358.0
2022-03-18 15:40:00,588.15,590.38,587.97,589.99,43468.0,582.9242,585.1344,582.7458,584.7478,43468.0
2022-03-18 15:50:00,589.94,590.57,588.07,588.9,162656.0,584.6983,585.3227,582.8449,583.6675,162656.0
2022-03-21 09:30:00,581.81,588.23,581.81,585.98,61552.0,576.6405,583.0035,576.6405,580.7735,61552.0
2022-03-21 09:40:00,586.32,588.58,584.47,588.53,30499.0,581.1104,583.3504,579.2769,583.3008,30499.0
2022-03-21 09:50:00,587.87,589.0,583.65,586.48,35313.0,582.6467,583.7666,578.4642,581.269,35313.0
2022-03-21 10:00:00,586.76,586.87,585.03,585.76,38431.0,581.5465,581.6555,579.8319,580.5554,38431.0
2022-03-21 10:10:00,585.81,586.95,585.06,585.48,26505.0,580.605,581.7348,579.8616,580.2779,26505.0
2022-03-21 10:20:00,585.63,586.17,585.0,585.64,34290.0,580.4266,580.9618,579.8022,580.4365,34290.0
2022-03-21 10:30:00,585.94,586.01,584.6,584.85,50343.0,580.7338,580.8032,579.4057,579.6535,50343.0
2022-03-21 10:40:00,584.67,586.61,584.5,586.31,11231.0,579.4751,581.3979,579.3066,581.1005,11231.0
2022-03-21 10:50:00,586.81,588.32,586.1,587.78,10168.0,581.5961,583.0927,580.8924,582.5575,10168.0
2022-03-21 11:00:00,587.8,588.7,586.25,586.25,17449.0,582.5773,583.4693,581.0411,581.0411,17449.0
2022-03-21 11:10:00,586.41,589.16,586.41,589.08,7331.0,581.1996,583.9252,581.1996,583.8459,7331.0
2022-03-21 11:20:00,588.77,589.96,588.06,589.69,3618.0,583.5387,584.7181,582.835,584.4505,3618.0
2022-03-21 11:30:00,589.92,590.19,587.32,587.96,13439.0,584.6784,584.946,582.1015,582.7359,13439.0
2022-03-21 11:40:00,587.97,588.48,587.37,587.38,13220.0,582.7458,583.2512,582.1511,582.161,13220.0
2022-03-21 11:50:00,587.83,589.33,587.56,588.7,12320.0,582.607,584.0937,582.3394,583.4693,12320.0
2022-03-21 12:00:00,588.67,589.6,588.4,588.54,21303.0,583.4396,584.3613,583.172,583.3107,21303.0
2022-03-21 12:10:00,588.52,588.65,587.65,588.29,18311.0,583.2909,583.4197,582.4286,583.0629,18311.0
2022-03-21 12:20:00,588.69,589.31,587.15,587.4,10731.0,583.4594,584.0739,581.9331,582.1808,10731.0
2022-03-21 12:30:00,587.29,587.71,586.26,586.58,21467.0,582.0718,582.4881,581.051,581.3681,21467.0
2022-03-21 12:40:00,586.7,587.48,586.11,587.45,11168.0,581.4871,582.2601,580.9023,582.2304,11168.0
2022-03-21 12:50:00,587.84,587.84,585.68,586.19,19912.0,582.6169,582.6169,580.4761,580.9816,19912.0
2022-03-21 13:00:00,586.43,587.33,586.05,586.94,19545.0,581.2195,582.1115,580.8428,581.7249,19545.0
2022-03-21 13:10:00,586.93,587.68,586.22,586.87,17755.0,581.715,582.4583,581.0113,581.6555,17755.0
2022-03-21 13:20:00,587.0,587.0,586.14,586.17,5492.0,581.7844,581.7844,580.932,580.9618,5492.0
2022-03-21 13:30:00,585.45,587.29,585.45,587.09,4574.0,580.2482,582.0718,580.2482,581.8736,4574.0
2022-03-21 13:40:00,586.95,587.47,585.48,587.12,6980.0,581.7348,582.2502,580.2779,581.9033,6980.0
2022-03-21 13:50:00,587.13,588.28,586.94,588.28,7152.0,581.9132,583.053,581.7249,583.053,7152.0
2022-03-21 14:00:00,588.14,588.67,586.84,587.02,7804.0,582.9143,583.4396,581.6258,581.8042,7804.0
2022-03-21 14:10:00,586.97,587.17,586.06,586.64,9935.0,581.7547,581.9529,580.8527,581.4276,9935.0
2022-03-21 14:20:00,586.54,589.74,586.54,588.9,15360.0,581.3285,584.5,581.3285,583.6675,15360.0
2022-03-21 14:30:00,588.79,589.2,588.0,588.5,9590.0,583.5585,583.9648,582.7755,583.2711,9590.0
2022-03-21 14:40:00,588.44,589.21,587.92,588.01,8758.0,583.2116,583.9748,582.6962,582.7854,8758.0
2022-03-21 14:50:00,587.9,588.72,587.2,587.6,9020.0,582.6764,583.4891,581.9826,582.3791,9020.0
2022-03-21 15:00:00,587.25,587.55,586.74,587.09,10912.0,582.0322,582.3295,581.5267,581.8736,10912.0
2022-03-21 15:10:00,587.62,588.3,587.18,587.55,19460.0,582.3989,583.0728,581.9628,582.3295,19460.0
2022-03-21 15:20:00,587.67,589.6,587.58,588.69,28739.0,582.4484,584.3613,582.3592,583.4594,28739.0
2022-03-21 15:30:00,588.72,589.03,586.89,587.08,40802.0,583.4891,583.7964,581.6754,581.8637,40802.0
2022-03-21 15:40:00,587.12,587.68,586.43,586.51,25644.0,581.9033,582.4583,581.2195,581.2987,25644.0
2022-03-21 15:50:00,586.59,589.9,586.32,589.63,51364.0,581.378,584.6586,581.1104,584.391,51364.0
2022-03-22 09:30:00,590.27,593.49,589.76,592.63,39796.0,585.0253,588.2167,584.5199,587.3644,39796.0
2022-03-22 09:40:00,592.25,593.48,589.39,589.74,49955.0,586.9877,588.2068,584.1532,584.5,49955.0
2022-03-22 09:50:00,589.67,590.1,587.47,588.73,14175.0,584.4307,584.8568,582.2502,583.499,14175.0
2022-03-22 10:00:00,589.03,590.04,588.5,590.0,28876.0,583.7964,584.7974,583.2711,584.7577,28876.0
2022-03-22 10:10:00,589.98,590.92,589.26,590.92,13166.0,584.7379,585.6696,584.0243,585.6696,13166.0
2022-03-22 10:20:00,591.3,591.96,590.0,591.96,11577.0,586.0462,586.7003,584.7577,586.7003,11577.0
2022-03-22 10:30:00,592.09,594.68,591.54,592.13,8235.0,586.8292,589.3962,586.2841,586.8688,8235.0
2022-03-22 10:40:00,592.23,593.0,591.4,592.55,7897.0,586.9679,587.7311,586.1453,587.2851,7897.0
2022-03-22 10:50:00,592.62,593.02,591.44,592.04,14487.0,587.3545,587.7509,586.1849,586.7796,14487.0
2022-03-22 11:00:00,592.29,592.45,588.64,589.3,19679.0,587.0274,587.186,583.4098,584.064,19679.0
2022-03-22 11:10:00,589.3,590.99,589.15,590.42,9934.0,584.064,585.7389,583.9153,585.174,9934.0
2022-03-22 11:20:00,590.42,591.5,589.95,590.95,8566.0,585.174,586.2444,584.7082,585.6993,8566.0
2022-03-22 11:30:00,591.33,592.38,590.99,592.31,9631.0,586.0759,587.1166,585.7389,587.0472,9631.0
2022-03-22 11:40:00,592.33,592.98,591.45,592.98,9072.0,587.067,587.7113,586.1949,587.7113,9072.0
2022-03-22 11:50:00,592.86,592.86,591.66,592.09,7368.0,587.5923,587.5923,586.403,586.8292,7368.0
2022-03-22 12:00:00,592.14,592.5,590.35,590.35,7432.0,586.8787,587.2355,585.1046,585.1046,7432.0
2022-03-22 12:10:00,590.61,590.83,589.36,590.19,11680.0,585.3623,585.5804,584.1234,584.946,11680.0
2022-03-22 12:20:00,589.96,590.43,589.22,589.73,13359.0,584.7181,585.1839,583.9847,584.4901,13359.0
2022-03-22 12:30:00,589.82,590.26,588.59,589.04,16894.0,584.5793,585.0154,583.3603,583.8063,16894.0
2022-03-22 12:40:00,589.5,590.13,589.08,589.28,10088.0,584.2622,584.8866,583.8459,584.0441,10088.0
2022-03-22 12:50:00,589.29,589.64,588.91,589.46,5087.0,584.054,584.4009,583.6774,584.2225,5087.0
2022-03-22 13:00:00,589.44,590.0,589.26,589.33,9479.0,584.2027,584.7577,584.0243,584.0937,9479.0
2022-03-22 13:10:00,588.88,589.66,588.63,589.32,5183.0,583.6477,584.4208,583.3999,584.0838,5183.0
2022-03-22 13:20:00,589.5,589.5,588.71,588.74,6311.0,584.2622,584.2622,583.4792,583.5089,6311.0
2022-03-22 13:30:00,588.65,589.3,588.42,589.0,6515.0,583.4197,584.064,583.1918,583.7666,6515.0
2022-03-22 13:40:00,588.82,589.09,587.75,588.06,18778.0,583.5882,583.8558,582.5277,582.835,18778.0
2022-03-22 13:50:00,588.34,588.9,587.93,588.23,10788.0,583.1125,583.6675,582.7061,583.0035,10788.0
2022-03-22 14:00:00,588.27,588.27,587.06,587.3,32877.0,583.0431,583.0431,581.8439,582.0817,32877.0
2022-03-22 14:10:00,587.5,588.26,587.14,588.0,7527.0,582.2799,583.0332,581.9231,582.7755,7527.0
2022-03-22 14:20:00,588.03,588.23,586.53,587.47,39204.0,582.8052,583.0035,581.3186,582.2502,39204.0
2022-03-22 14:30:00,587.35,588.21,586.79,588.0,16799.0,582.1313,582.9836,581.5763,582.7755,16799.0
2022-03-22 14:40:00,588.1,588.56,587.3,587.33,7652.0,582.8746,583.3305,582.0817,582.1115,7652.0
2022-03-22 14:50:00,587.32,588.08,587.04,587.84,9919.0,582.1015,582.8548,581.824,582.6169,9919.0
2022-03-22 15:00:00,587.72,588.54,587.38,587.77,14217.0,582.498,583.3107,582.161,582.5475,14217.0
2022-03-22 15:10:00,587.9,588.13,587.22,587.79,12960.0,582.6764,582.9044,582.0024,582.5674,12960.0
2022-03-22 15:20:00,587.66,588.07,586.74,587.74,19772.0,582.4385,582.8449,581.5267,582.5178,19772.0
2022-03-22 15:30:00,587.9,587.9,586.84,587.19,44670.0,582.6764,582.6764,581.6258,581.9727,44670.0
2022-03-22 15:40:00,587.11,587.5,586.52,587.05,57764.0,581.8934,582.2799,581.3087,581.8339,57764.0
2022-03-22 15:50:00,587.56,588.22,586.6,587.66,115459.0,582.3394,582.9936,581.3879,582.4385,115459.0
2022-03-23 09:30:00,581.6,583.08,574.0,574.67,65643.0,576.4324,577.8992,568.8999,569.5639,65643.0
2022-03-23 09:40:00,574.15,575.5,571.64,574.61,13616.0,569.0486,570.3866,566.5609,569.5045,13616.0
2022-03-23 09:50:00,574.29,576.14,573.1,574.73,42010.0,569.1873,571.0209,568.0079,569.6234,42010.0
2022-03-23 10:00:00,574.48,577.28,573.77,575.64,18110.0,569.3756,572.1508,568.6719,570.5253,18110.0
2022-03-23 10:10:00,576.09,579.44,574.32,578.6,9535.0,570.9713,574.2916,569.2171,573.459,9535.0
2022-03-23 10:20:00,578.99,581.46,577.8,581.46,8756.0,573.8456,576.2936,572.6661,576.2936,8756.0
2022-03-23 10:30:00,581.67,581.67,579.25,579.25,5326.0,576.5017,576.5017,574.1033,574.1033,5326.0
2022-03-23 10:40:00,579.35,580.0,578.01,579.08,11087.0,574.2024,574.8466,572.8743,573.9348,11087.0
2022-03-23 10:50:00,579.1,579.1,576.15,576.31,27722.0,573.9546,573.9546,571.0308,571.1894,27722.0
2022-03-23 11:00:00,576.33,577.51,576.2,576.72,12117.0,571.2092,572.3787,571.0804,571.5957,12117.0
2022-03-23 11:10:00,576.48,577.75,576.12,577.32,8047.0,571.3579,572.6166,571.0011,572.1904,8047.0
2022-03-23 11:20:00,577.3,578.28,577.05,578.28,6614.0,572.1706,573.1419,571.9228,573.1419,6614.0
2022-03-23 11:30:00,578.14,578.33,576.76,578.13,26026.0,573.0031,573.1914,571.6354,572.9932,26026.0
2022-03-23 11:40:00,578.12,579.6,578.08,578.55,7838.0,572.9833,574.4501,572.9436,573.4095,7838.0
2022-03-23 11:50:00,578.71,579.5,578.25,578.88,7059.0,573.568,574.351,573.1121,573.7365,7059.0
2022-03-23 12:00:00,579.07,579.63,576.41,576.41,11621.0,573.9249,574.4799,571.2885,571.2885,11621.0
2022-03-23 12:10:00,576.35,576.57,574.88,575.48,8487.0,571.229,571.4471,569.7721,570.3667,8487.0
2022-03-23 12:20:00,576.04,576.53,575.76,576.49,4395.0,570.9218,571.4074,570.6443,571.3678,4395.0
2022-03-23 12:30:00,576.55,576.86,575.7,576.61,4599.0,571.4272,571.7345,570.5848,571.4867,4599.0
2022-03-23 12:40:00,576.7,576.7,575.51,576.0,6044.0,571.5759,571.5759,570.3965,570.8821,6044.0
2022-03-23 12:50:00,576.13,576.56,575.59,575.81,3240.0,571.011,571.4372,570.4758,570.6938,3240.0
2022-03-23 13:00:00,575.84,576.27,575.15,575.55,3227.0,570.7235,571.1497,570.0397,570.4361,3227.0
2022-03-23 13:10:00,575.33,575.6,574.1,574.21,4040.0,570.2181,570.4857,568.999,569.108,4040.0
2022-03-23 13:20:00,574.18,574.25,572.06,572.13,6369.0,569.0783,569.1477,566.9771,567.0465,6369.0
2022-03-23 13:30:00,571.86,573.41,571.86,572.88,5111.0,566.7789,568.3151,566.7789,567.7898,5111.0
2022-03-23 13:40:00,572.83,572.83,571.13,571.13,7368.0,567.7403,567.7403,566.0554,566.0554,7368.0
2022-03-23 13:50:00,571.64,572.55,571.56,572.33,8366.0,566.5609,567.4628,566.4816,567.2447,8366.0
2022-03-23 14:00:00,572.23,572.4,571.57,571.75,7361.0,567.1456,567.3141,566.4915,566.6699,7361.0
2022-03-23 14:10:00,571.69,571.69,570.64,571.58,9444.0,566.6104,566.6104,565.5698,566.5014,9444.0
2022-03-23 14:20:00,571.64,571.65,570.81,571.25,10239.0,566.5609,566.5708,565.7382,566.1743,10239.0
2022-03-23 14:30:00,571.44,571.44,570.18,570.69,7119.0,566.3626,566.3626,565.1138,565.6193,7119.0
2022-03-23 14:40:00,570.7,572.27,570.36,572.27,6695.0,565.6292,567.1853,565.2922,567.1853,6695.0
2022-03-23 14:50:00,572.2,572.35,571.11,571.32,5201.0,567.1159,567.2646,566.0356,566.2437,5201.0
2022-03-23 15:00:00,571.13,572.04,571.12,571.25,6320.0,566.0554,566.9573,566.0455,566.1743,6320.0
2022-03-23 15:10:00,571.17,571.52,570.63,570.89,5135.0,566.095,566.4419,565.5598,565.8175,5135.0
2022-03-23 15:20:00,570.52,571.27,570.42,570.82,7877.0,565.4508,566.1942,565.3517,565.7482,7877.0
2022-03-23 15:30:00,570.8,571.23,570.4,570.84,7323.0,565.7283,566.1545,565.3319,565.768,7323.0
2022-03-23 15:40:00,570.7,572.2,569.95,571.51,19882.0,565.6292,567.1159,564.8859,566.432,19882.0
2022-03-23 15:50:00,571.25,571.67,570.53,571.11,66649.0,566.1743,566.5906,565.4607,566.0356,66649.0
2022-03-24 09:30:00,574.14,575.44,570.35,571.51,20615.0,569.0387,570.3271,565.2823,566.432,20615.0
2022-03-24 09:40:00,571.18,571.23,568.6,569.63,12121.0,566.105,566.1545,563.5479,564.5687,12121.0
2022-03-24 09:50:00,569.25,570.3,568.34,570.06,8320.0,564.1921,565.2328,563.2902,564.9949,8320.0
2022-03-24 10:00:00,569.84,571.18,568.84,569.02,10621.0,564.7769,566.105,563.7857,563.9641,10621.0
2022-03-24 10:10:00,569.21,569.24,567.76,567.82,15845.0,564.1525,564.1822,562.7153,562.7748,15845.0
2022-03-24 10:20:00,567.41,569.04,567.41,567.96,20657.0,562.3685,563.984,562.3685,562.9136,20657.0
2022-03-24 10:30:00,567.94,569.39,567.78,568.45,6879.0,562.8937,564.3309,562.7352,563.3992,6879.0
2022-03-24 10:40:00,568.78,570.11,568.31,570.0,6381.0,563.7263,565.0445,563.2605,564.9354,6381.0
2022-03-24 10:50:00,569.75,570.13,568.8,569.42,6932.0,564.6877,565.0643,563.7461,564.3606,6932.0
2022-03-24 11:00:00,569.42,571.65,569.35,570.7,12901.0,564.3606,566.5708,564.2912,565.6292,12901.0
2022-03-24 11:10:00,570.28,572.22,570.24,572.11,7253.0,565.213,567.1357,565.1733,567.0267,7253.0
2022-03-24 11:20:00,571.75,571.8,570.91,571.59,7112.0,566.6699,566.7194,565.8374,566.5113,7112.0
2022-03-24 11:30:00,571.65,571.9,571.02,571.65,15016.0,566.5708,566.8186,565.9464,566.5708,15016.0
2022-03-24 11:40:00,571.36,572.15,570.71,571.2,13530.0,566.2834,567.0663,565.6391,566.1248,13530.0
2022-03-24 11:50:00,570.79,571.11,570.51,570.77,4673.0,565.7184,566.0356,565.4409,565.6986,4673.0
2022-03-24 12:00:00,570.86,570.86,569.44,569.6,6033.0,565.7878,565.7878,564.3804,564.539,6033.0
2022-03-24 12:10:00,569.72,569.74,568.45,568.49,3772.0,564.6579,564.6777,563.3992,563.4389,3772.0
2022-03-24 12:20:00,568.4,568.97,567.81,567.91,5519.0,563.3497,563.9146,562.7649,562.864,5519.0
2022-03-24 12:30:00,567.61,568.42,567.06,568.42,13332.0,562.5667,563.3695,562.0216,563.3695,13332.0
2022-03-24 12:40:00,568.06,568.88,567.86,568.4,14867.0,563.0127,563.8254,562.8145,563.3497,14867.0
2022-03-24 12:50:00,568.44,568.99,568.41,568.61,4632.0,563.3893,563.9344,563.3596,563.5578,4632.0
2022-03-24 13:00:00,568.44,569.3,568.2,568.77,7087.0,563.3893,564.2417,563.1514,563.7164,7087.0
2022-03-24 13:10:00,569.07,569.98,568.98,569.58,3529.0,564.0137,564.9156,563.9245,564.5192,3529.0
2022-03-24 13:20:00,569.69,569.85,569.2,569.32,5434.0,564.6282,564.7868,564.1425,564.2615,5434.0
2022-03-24 13:30:00,569.3,569.48,569.15,569.48,4743.0,564.2417,564.4201,564.093,564.4201,4743.0
2022-03-24 13:40:00,569.46,570.06,569.09,569.99,6117.0,564.4002,564.9949,564.0335,564.9255,6117.0
2022-03-24 13:50:00,569.87,570.21,569.7,569.89,5683.0,564.8066,565.1436,564.6381,564.8264,5683.0
2022-03-24 14:00:00,569.91,570.93,569.65,570.87,7036.0,564.8462,565.8572,564.5885,565.7977,7036.0
2022-03-24 14:10:00,570.86,570.86,570.06,570.06,3411.0,565.7878,565.7878,564.9949,564.9949,3411.0
2022-03-24 14:20:00,570.09,570.53,569.85,569.95,7739.0,565.0246,565.4607,564.7868,564.8859,7739.0
2022-03-24 14:30:00,570.0,570.17,569.4,569.47,4552.0,564.9354,565.1039,564.3408,564.4101,4552.0
2022-03-24 14:40:00,569.62,570.02,569.21,569.38,6474.0,564.5588,564.9553,564.1525,564.3209,6474.0
2022-03-24 14:50:00,569.68,570.92,569.63,570.62,6944.0,564.6183,565.8473,564.5687,565.5499,6944.0
2022-03-24 15:00:00,570.84,570.87,569.95,570.45,6390.0,565.768,565.7977,564.8859,565.3814,6390.0
2022-03-24 15:10:00,570.5,570.72,570.06,570.64,9801.0,565.431,565.649,564.9949,565.5698,9801.0
2022-03-24 15:20:00,570.81,572.27,570.81,572.01,7954.0,565.7382,567.1853,565.7382,566.9276,7954.0
2022-03-24 15:30:00,572.23,572.32,571.48,571.82,12694.0,567.1456,567.2348,566.4023,566.7393,12694.0
2022-03-24 15:40:00,571.86,572.68,571.45,572.62,16818.0,566.7789,567.5916,566.3726,567.5322,16818.0
2022-03-24 15:50:00,572.62,574.24,572.38,573.86,51107.0,567.5322,569.1378,567.2943,568.7611,51107.0
2022-03-25 09:30:00,577.88,581.05,577.88,579.51,23164.0,572.7454,575.8873,572.7454,574.3609,23164.0
2022-03-25 09:40:00,579.51,579.51,575.95,575.96,29446.0,574.3609,574.3609,570.8326,570.8425,29446.0
2022-03-25 09:50:00,576.72,577.15,572.83,573.51,5009.0,571.5957,572.0219,567.7403,568.4143,5009.0
2022-03-25 10:00:00,573.97,573.97,571.85,572.5,6306.0,568.8702,568.8702,566.769,567.4132,6306.0
2022-03-25 10:10:00,572.62,572.91,571.42,572.01,6721.0,567.5322,567.8196,566.3428,566.9276,6721.0
2022-03-25 10:20:00,571.72,574.08,571.71,573.2,10964.0,566.6402,568.9792,566.6302,568.107,10964.0
2022-03-25 10:30:00,573.2,574.65,573.2,573.64,7043.0,568.107,569.5441,568.107,568.5431,7043.0
2022-03-25 10:40:00,573.47,573.47,572.86,573.0,2568.0,568.3746,568.3746,567.77,567.9088,2568.0
2022-03-25 10:50:00,572.68,573.99,572.5,572.96,6613.0,567.5916,568.89,567.4132,567.8691,6613.0
2022-03-25 11:00:00,573.22,573.44,569.21,569.32,8116.0,568.1268,568.3449,564.1525,564.2615,8116.0
2022-03-25 11:10:00,568.89,570.28,568.27,569.57,50503.0,563.8353,565.213,563.2208,564.5093,50503.0
2022-03-25 11:20:00,569.69,570.36,569.05,569.91,57277.0,564.6282,565.2922,563.9939,564.8462,57277.0
2022-03-25 11:30:00,570.1,572.49,570.09,572.49,6579.0,565.0346,567.4033,565.0246,567.4033,6579.0
2022-03-25 11:40:00,572.18,573.54,571.63,571.63,6049.0,567.0961,568.444,566.551,566.551,6049.0
2022-03-25 11:50:00,571.55,572.07,570.74,571.07,5307.0,566.4717,566.987,565.6689,565.9959,5307.0
2022-03-25 12:00:00,570.92,573.14,570.7,573.12,4635.0,565.8473,568.0475,565.6292,568.0277,4635.0
2022-03-25 12:10:00,572.8,574.16,572.79,573.5,8324.0,567.7106,569.0585,567.7006,568.4043,8324.0
2022-03-25 12:20:00,573.28,573.37,571.35,572.13,6160.0,568.1863,568.2755,566.2734,567.0465,6160.0
2022-03-25 12:30:00,572.11,572.84,571.18,571.54,2514.0,567.0267,567.7502,566.105,566.4618,2514.0
2022-03-25 12:40:00,571.63,572.51,571.63,572.32,1807.0,566.551,567.4231,566.551,567.2348,1807.0
2022-03-25 12:50:00,572.01,572.6,571.29,572.6,2996.0,566.9276,567.5123,566.214,567.5123,2996.0
2022-03-25 13:00:00,572.25,572.28,571.76,571.81,2892.0,567.1654,567.1952,566.6798,566.7294,2892.0
2022-03-25 13:10:00,571.97,572.24,571.61,572.24,2500.0,566.8879,567.1555,566.5311,567.1555,2500.0
2022-03-25 13:20:00,572.37,572.45,571.01,571.45,3089.0,567.2844,567.3637,565.9365,566.3726,3089.0
2022-03-25 13:30:00,571.48,572.17,571.38,571.82,2556.0,566.4023,567.0862,566.3032,566.7393,2556.0
2022-03-25 13:40:00,571.73,572.4,571.73,572.38,1816.0,566.6501,567.3141,566.6501,567.2943,1816.0
2022-03-25 13:50:00,572.64,573.23,572.4,573.15,2593.0,567.552,568.1367,567.3141,568.0575,2593.0
2022-03-25 14:00:00,572.81,574.27,572.81,573.38,6822.0,567.7205,569.1675,567.7205,568.2854,6822.0
2022-03-25 14:10:00,573.76,574.03,573.1,573.1,6409.0,568.662,568.9296,568.0079,568.0079,6409.0
2022-03-25 14:20:00,573.21,573.77,572.72,573.77,5848.0,568.1169,568.6719,567.6313,568.6719,5848.0
2022-03-25 14:30:00,574.19,574.79,573.82,574.75,5815.0,569.0882,569.6829,568.7215,569.6432,5815.0
2022-03-25 14:40:00,574.56,574.81,574.27,574.43,6275.0,569.4549,569.7027,569.1675,569.3261,6275.0
2022-03-25 14:50:00,574.63,575.17,574.38,574.98,9909.0,569.5243,570.0595,569.2765,569.8712,9909.0
2022-03-25 15:00:00,574.88,574.88,572.94,573.09,6436.0,569.7721,569.7721,567.8493,567.998,6436.0
2022-03-25 15:10:00,573.06,573.45,572.43,572.8,5802.0,567.9683,568.3548,567.3438,567.7106,5802.0
2022-03-25 15:20:00,572.75,572.75,571.64,571.9,7851.0,567.661,567.661,566.5609,566.8186,7851.0
2022-03-25 15:30:00,571.73,572.23,571.53,571.86,7839.0,566.6501,567.1456,566.4518,566.7789,7839.0
2022-03-25 15:40:00,571.75,572.77,571.48,572.77,11459.0,566.6699,567.6808,566.4023,567.6808,11459.0
2022-03-25 15:50:00,572.77,574.58,572.5,574.31,46267.0,567.6808,569.4747,567.4132,569.2071,46267.0
2022-03-28 09:30:00,576.99,579.4,575.68,579.4,25464.0,571.8633,574.2519,570.565,574.2519,25464.0
2022-03-28 09:40:00,579.03,582.32,578.79,581.84,19760.0,573.8852,577.146,573.6473,576.6702,19760.0
2022-03-28 09:50:00,582.07,582.39,580.85,582.02,7566.0,576.8982,577.2154,575.689,576.8486,7566.0
2022-03-28 10:00:00,581.65,581.81,579.67,580.31,8152.0,576.4819,576.6405,574.5195,575.1538,8152.0
2022-03-28 10:10:00,580.12,580.12,577.85,578.28,6367.0,574.9655,574.9655,572.7157,573.1419,6367.0
2022-03-28 10:20:00,578.51,578.8,575.83,576.86,9692.0,573.3698,573.6572,570.7136,571.7345,9692.0
2022-03-28 10:30:00,577.0,577.25,575.13,575.35,7663.0,571.8732,572.121,570.0199,570.2379,7663.0
2022-03-28 10:40:00,575.37,578.59,575.01,578.1,7075.0,570.2577,573.4491,569.9009,572.9635,7075.0
2022-03-28 10:50:00,578.08,579.21,577.83,579.21,6919.0,572.9436,574.0636,572.6959,574.0636,6919.0
2022-03-28 11:00:00,579.45,579.65,578.22,579.23,26446.0,574.3015,574.4997,573.0824,574.0834,26446.0
2022-03-28 11:10:00,579.5,580.46,579.28,579.88,8542.0,574.351,575.3025,574.133,574.7277,8542.0
2022-03-28 11:20:00,580.0,580.0,577.52,579.24,26639.0,574.8466,574.8466,572.3886,574.0933,26639.0
2022-03-28 11:30:00,579.2,579.2,576.95,576.95,4866.0,574.0537,574.0537,571.8237,571.8237,4866.0
2022-03-28 11:40:00,577.46,578.8,576.68,577.31,7380.0,572.3292,573.6572,571.5561,572.1805,7380.0
2022-03-28 11:50:00,577.25,577.58,575.8,576.18,5024.0,572.121,572.4481,570.6839,571.0605,5024.0
2022-03-28 12:00:00,576.22,577.13,575.76,576.57,19119.0,571.1002,572.0021,570.6443,571.4471,19119.0
2022-03-28 12:10:00,576.53,577.58,576.52,576.52,7354.0,571.4074,572.4481,571.3975,571.3975,7354.0
2022-03-28 12:20:00,576.66,576.74,576.44,576.57,2538.0,571.5363,571.6156,571.3182,571.4471,2538.0
2022-03-28 12:30:00,576.56,576.77,575.97,576.36,5884.0,571.4372,571.6453,570.8524,571.2389,5884.0
2022-03-28 12:40:00,576.4,576.65,575.67,575.79,5949.0,571.2786,571.5264,570.5551,570.674,5949.0
2022-03-28 12:50:00,575.57,576.64,575.57,576.64,3537.0,570.4559,571.5164,570.4559,571.5164,3537.0
2022-03-28 13:00:00,576.58,576.87,575.85,575.86,5017.0,571.457,571.7444,570.7335,570.7434,5017.0
2022-03-28 13:10:00,576.25,576.71,575.74,576.36,6901.0,571.1299,571.5858,570.6244,571.2389,6901.0
2022-03-28 13:20:00,576.41,578.08,576.41,577.73,4119.0,571.2885,572.9436,571.2885,572.5968,4119.0
2022-03-28 13:30:00,577.74,577.93,577.58,577.81,3868.0,572.6067,572.795,572.4481,572.676,3868.0
2022-03-28 13:40:00,577.81,578.12,577.42,577.75,3641.0,572.676,572.9833,572.2895,572.6166,3641.0
2022-03-28 13:50:00,577.76,577.97,577.37,577.96,3732.0,572.6265,572.8346,572.24,572.8247,3732.0
2022-03-28 14:00:00,577.91,577.93,576.96,577.59,6186.0,572.7752,572.795,571.8336,572.458,6186.0
2022-03-28 14:10:00,577.85,578.48,577.19,577.7,5309.0,572.7157,573.3401,572.0616,572.567,5309.0
2022-03-28 14:20:00,577.58,578.2,577.35,578.2,4354.0,572.4481,573.0626,572.2201,573.0626,4354.0
2022-03-28 14:30:00,578.07,578.15,577.5,577.86,4619.0,572.9337,573.013,572.3688,572.7256,4619.0
2022-03-28 14:40:00,577.81,578.73,577.65,578.11,6174.0,572.676,573.5879,572.5175,572.9734,6174.0
2022-03-28 14:50:00,578.24,579.96,578.24,579.96,15233.0,573.1022,574.8069,573.1022,574.8069,15233.0
2022-03-28 15:00:00,580.0,580.0,579.13,579.52,4175.0,574.8466,574.8466,573.9843,574.3709,4175.0
2022-03-28 15:10:00,579.4,580.36,579.22,579.92,5650.0,574.2519,575.2034,574.0735,574.7673,5650.0
2022-03-28 15:20:00,580.01,580.89,579.82,580.74,5041.0,574.8565,575.7287,574.6682,575.58,5041.0
2022-03-28 15:30:00,580.63,581.69,580.62,580.99,10639.0,575.471,576.5216,575.4611,575.8278,10639.0
2022-03-28 15:40:00,580.98,581.97,580.82,581.67,17061.0,575.8179,576.7991,575.6593,576.5017,17061.0
2022-03-28 15:50:00,581.45,583.3,580.82,583.18,53493.0,576.2837,578.1173,575.6593,577.9983,53493.0
2022-03-29 09:30:00,592.76,596.6,588.44,589.39,57049.0,587.4932,591.2991,583.2116,584.1532,57049.0
2022-03-29 09:40:00,590.18,590.25,584.94,588.47,25741.0,584.9361,585.0055,579.7427,583.2413,25741.0
2022-03-29 09:50:00,587.44,590.24,587.43,589.5,11404.0,582.2205,584.9956,582.2106,584.2622,11404.0
2022-03-29 10:00:00,589.6,589.62,586.92,587.3,13900.0,584.3613,584.3811,581.7051,582.0817,13900.0
2022-03-29 10:10:00,587.22,587.66,585.1,585.92,11503.0,582.0024,582.4385,579.9013,580.714,11503.0
2022-03-29 10:20:00,586.07,589.46,586.07,588.97,13356.0,580.8627,584.2225,580.8627,583.7369,13356.0
2022-03-29 10:30:00,588.76,589.41,587.22,588.36,12495.0,583.5288,584.173,582.0024,583.1323,12495.0
2022-03-29 10:40:00,588.54,590.25,588.44,589.19,10988.0,583.3107,585.0055,583.2116,583.9549,10988.0
2022-03-29 10:50:00,589.25,590.3,588.82,590.14,9001.0,584.0144,585.0551,583.5882,584.8965,9001.0
2022-03-29 11:00:00,590.31,592.42,590.31,592.15,20241.0,585.065,587.1562,585.065,586.8886,20241.0
2022-03-29 11:10:00,592.18,593.93,592.04,593.44,21830.0,586.9184,588.6528,586.7796,588.1672,21830.0
2022-03-29 11:20:00,593.54,593.76,591.45,592.02,10805.0,588.2663,588.4843,586.1949,586.7598,10805.0
2022-03-29 11:30:00,591.75,593.3,591.67,592.75,11259.0,586.4922,588.0284,586.4129,587.4833,11259.0
2022-03-29 11:40:00,592.05,592.47,591.48,592.26,6888.0,586.7895,587.2058,586.2246,586.9977,6888.0
2022-03-29 11:50:00,592.06,592.74,591.78,592.1,17248.0,586.7994,587.4734,586.5219,586.8391,17248.0
2022-03-29 12:00:00,591.98,592.17,590.78,591.34,9968.0,586.7201,586.9085,585.5308,586.0858,9968.0
2022-03-29 12:10:00,591.08,591.92,591.05,591.92,10800.0,585.8281,586.6607,585.7984,586.6607,10800.0
2022-03-29 12:20:00,591.76,591.9,591.44,591.56,10069.0,586.5021,586.6409,586.1849,586.3039,10069.0
2022-03-29 12:30:00,591.44,591.44,590.25,590.32,4636.0,586.1849,586.1849,585.0055,585.0749,4636.0
2022-03-29 12:40:00,590.32,591.53,589.96,591.53,7111.0,585.0749,586.2741,584.7181,586.2741,7111.0
2022-03-29 12:50:00,591.54,591.54,590.18,591.13,8170.0,586.2841,586.2841,584.9361,585.8777,8170.0
2022-03-29 13:00:00,590.9,591.21,590.09,590.3,9519.0,585.6497,585.957,584.8469,585.0551,9519.0
2022-03-29 13:10:00,590.34,591.44,590.34,591.41,6435.0,585.0947,586.1849,585.0947,586.1552,6435.0
2022-03-29 13:20:00,591.05,591.21,589.61,589.75,6228.0,585.7984,585.957,584.3712,584.51,6228.0
2022-03-29 13:30:00,590.04,590.15,589.28,589.79,4790.0,584.7974,584.9064,584.0441,584.5496,4790.0
2022-03-29 13:40:00,589.82,590.1,589.19,589.39,7638.0,584.5793,584.8568,583.9549,584.1532,7638.0
2022-03-29 13:50:00,589.45,589.52,588.49,588.93,4401.0,584.2126,584.282,583.2612,583.6972,4401.0
2022-03-29 14:00:00,588.93,589.73,588.43,589.73,5593.0,583.6972,584.4901,583.2017,584.4901,5593.0
2022-03-29 14:10:00,589.8,589.8,588.88,588.91,6760.0,584.5595,584.5595,583.6477,583.6774,6760.0
2022-03-29 14:20:00,588.78,589.54,588.64,589.1,4364.0,583.5486,584.3018,583.4098,583.8657,4364.0
2022-03-29 14:30:00,589.1,590.24,588.73,590.14,6669.0,583.8657,584.9956,583.499,584.8965,6669.0
2022-03-29 14:40:00,590.09,591.02,589.87,590.55,5922.0,584.8469,585.7687,584.6289,585.3028,5922.0
2022-03-29 14:50:00,590.31,590.69,590.12,590.3,3626.0,585.065,585.4416,584.8767,585.0551,3626.0
2022-03-29 15:00:00,590.19,591.46,590.19,591.4,4803.0,584.946,586.2048,584.946,586.1453,4803.0
2022-03-29 15:10:00,591.45,592.03,591.34,591.75,7974.0,586.1949,586.7697,586.0858,586.4922,7974.0
2022-03-29 15:20:00,591.79,592.3,591.65,592.06,10896.0,586.5318,587.0373,586.3931,586.7994,10896.0
2022-03-29 15:30:00,592.16,593.06,592.16,592.53,10319.0,586.8985,587.7905,586.8985,587.2653,10319.0
2022-03-29 15:40:00,592.5,593.31,591.57,592.84,14321.0,587.2355,588.0383,586.3138,587.5725,14321.0
2022-03-29 15:50:00,592.94,593.44,592.29,592.46,62482.0,587.6716,588.1672,587.0274,587.1959,62482.0
2022-03-30 09:30:00,592.53,599.25,592.53,596.04,43214.0,587.2653,593.9255,587.2653,590.7441,43214.0
2022-03-30 09:40:00,595.85,596.39,593.66,594.17,19009.0,590.5558,591.091,588.3852,588.8907,19009.0
2022-03-30 09:50:00,593.96,594.55,592.54,594.2,10177.0,588.6825,589.2673,587.2752,588.9204,10177.0
2022-03-30 10:00:00,594.32,594.97,592.78,594.1,14692.0,589.0394,589.6836,587.513,588.8213,14692.0
2022-03-30 10:10:00,594.17,594.68,593.7,593.93,16666.0,588.8907,589.3962,588.4249,588.6528,16666.0
2022-03-30 10:20:00,593.6,594.51,592.39,592.77,11789.0,588.3257,589.2277,587.1265,587.5031,11789.0
2022-03-30 10:30:00,592.46,594.26,591.4,594.26,11268.0,587.1959,588.9799,586.1453,588.9799,11268.0
2022-03-30 10:40:00,593.9,594.64,593.34,593.86,12973.0,588.6231,589.3565,588.0681,588.5834,12973.0
2022-03-30 10:50:00,593.92,594.55,593.74,594.16,8267.0,588.6429,589.2673,588.4645,588.8808,8267.0
2022-03-30 11:00:00,594.14,594.38,592.88,593.73,7300.0,588.861,589.0988,587.6121,588.4546,7300.0
2022-03-30 11:10:00,593.46,596.62,592.96,595.62,17353.0,588.187,591.3189,587.6914,590.3278,17353.0
2022-03-30 11:20:00,595.74,595.96,594.48,594.48,10492.0,590.4467,590.6648,589.1979,589.1979,10492.0
2022-03-30 11:30:00,594.21,595.58,594.12,595.43,8163.0,588.9303,590.2882,588.8411,590.1395,8163.0
2022-03-30 11:40:00,595.38,596.49,594.89,595.32,13309.0,590.0899,591.1901,589.6043,590.0305,13309.0
2022-03-30 11:50:00,595.55,595.68,593.43,594.32,5578.0,590.2584,590.3873,588.1573,589.0394,5578.0
2022-03-30 12:00:00,594.42,595.54,594.34,594.47,6589.0,589.1385,590.2485,589.0592,589.188,6589.0
2022-03-30 12:10:00,594.26,594.4,593.49,594.21,4561.0,588.9799,589.1186,588.2167,588.9303,4561.0
2022-03-30 12:20:00,594.69,595.66,594.69,595.3,8150.0,589.4061,590.3674,589.4061,590.0106,8150.0
2022-03-30 12:30:00,595.08,595.94,594.7,595.8,7093.0,589.7926,590.645,589.416,590.5062,7093.0
2022-03-30 12:40:00,596.08,596.79,595.95,596.09,6749.0,590.7837,591.4874,590.6549,590.7936,6749.0
2022-03-30 12:50:00,595.9,595.9,595.26,595.5,3167.0,590.6053,590.6053,589.971,590.2089,3167.0
2022-03-30 13:00:00,595.35,595.45,594.22,594.22,7375.0,590.0602,590.1593,588.9402,588.9402,7375.0
2022-03-30 13:10:00,594.51,595.05,593.95,594.13,6479.0,589.2277,589.7629,588.6726,588.851,6479.0
2022-03-30 13:20:00,593.81,594.3,592.81,594.11,8019.0,588.5339,589.0195,587.5428,588.8312,8019.0
2022-03-30 13:30:00,594.3,594.48,593.98,594.04,8113.0,589.0195,589.1979,588.7024,588.7618,8113.0
2022-03-30 13:40:00,593.85,593.89,593.19,593.48,3718.0,588.5735,588.6132,587.9194,588.2068,3718.0
2022-03-30 13:50:00,593.53,593.56,592.73,593.28,3843.0,588.2564,588.2861,587.4635,588.0086,3843.0
2022-03-30 14:00:00,593.14,593.68,592.96,593.65,4138.0,587.8698,588.405,587.6914,588.3753,4138.0
2022-03-30 14:10:00,593.63,593.79,592.6,592.6,5058.0,588.3555,588.5141,587.3346,587.3346,5058.0
2022-03-30 14:20:00,592.66,593.24,592.47,593.02,4890.0,587.3941,587.9689,587.2058,587.7509,4890.0
2022-03-30 14:30:00,592.94,593.51,592.71,593.09,3245.0,587.6716,588.2365,587.4437,587.8203,3245.0
2022-03-30 14:40:00,593.02,593.19,592.04,592.41,5475.0,587.7509,587.9194,586.7796,587.1463,5475.0
2022-03-30 14:50:00,592.56,592.77,591.73,591.8,6123.0,587.295,587.5031,586.4724,586.5417,6123.0
2022-03-30 15:00:00,592.02,592.14,591.66,591.78,5815.0,586.7598,586.8787,586.403,586.5219,5815.0
2022-03-30 15:10:00,591.78,592.0,590.94,591.21,7076.0,586.5219,586.74,585.6894,585.957,7076.0
2022-03-30 15:20:00,591.1,591.96,590.89,591.7,6574.0,585.848,586.7003,585.6398,586.4426,6574.0
2022-03-30 15:30:00,591.87,593.4,591.73,592.61,6944.0,586.6111,588.1275,586.4724,587.3445,6944.0
2022-03-30 15:40:00,592.47,593.5,592.36,593.27,15070.0,587.2058,588.2266,587.0968,587.9987,15070.0
2022-03-30 15:50:00,592.86,595.38,592.52,595.28,59742.0,587.5923,590.0899,587.2553,589.9908,59742.0
2022-03-31 09:30:00,592.33,597.8,592.33,595.63,41581.0,587.067,592.4884,587.067,590.3377,41581.0
2022-03-31 09:40:00,596.03,596.28,594.0,594.73,5742.0,590.7342,590.9819,588.7222,589.4457,5742.0
2022-03-31 09:50:00,594.64,600.46,593.91,598.87,23017.0,589.3565,595.1248,588.633,593.5489,23017.0
2022-03-31 10:00:00,599.05,599.2,597.44,598.64,17908.0,593.7273,593.876,592.1316,593.321,17908.0
2022-03-31 10:10:00,598.68,599.29,597.2,599.29,14626.0,593.3606,593.9652,591.8938,593.9652,14626.0
2022-03-31 10:20:00,599.33,599.6,597.65,598.21,8784.0,594.0048,594.2724,592.3398,592.8948,8784.0
2022-03-31 10:30:00,598.29,598.76,597.39,597.64,7769.0,592.9741,593.4399,592.0821,592.3299,7769.0
2022-03-31 10:40:00,597.81,599.66,597.42,599.3,8634.0,592.4983,594.3319,592.1118,593.9751,8634.0
2022-03-31 10:50:00,599.22,600.51,599.02,600.07,22220.0,593.8958,595.1744,593.6976,594.7383,22220.0
2022-03-31 11:00:00,600.07,600.82,599.45,600.32,11619.0,594.7383,595.4816,594.1238,594.986,11619.0
2022-03-31 11:10:00,600.27,600.47,599.13,599.52,10500.0,594.9365,595.1347,593.8066,594.1931,10500.0
2022-03-31 11:20:00,599.48,599.87,599.11,599.12,7639.0,594.1535,594.54,593.7868,593.7967,7639.0
2022-03-31 11:30:00,599.26,600.25,598.11,599.71,11380.0,593.9355,594.9167,592.7957,594.3815,11380.0
2022-03-31 11:40:00,600.0,600.59,599.46,600.46,8235.0,594.6689,595.2536,594.1337,595.1248,8235.0
2022-03-31 11:50:00,600.59,601.13,599.55,599.99,13855.0,595.2536,595.7888,594.2229,594.659,13855.0
2022-03-31 12:00:00,599.92,600.19,599.16,599.39,6672.0,594.5896,594.8572,593.8363,594.0643,6672.0
2022-03-31 12:10:00,599.27,599.27,597.61,597.8,7086.0,593.9454,593.9454,592.3001,592.4884,7086.0
2022-03-31 12:20:00,597.73,597.73,597.09,597.1,5124.0,592.4191,592.4191,591.7847,591.7946,5124.0
2022-03-31 12:30:00,597.54,599.01,597.48,598.22,7917.0,592.2307,593.6877,592.1713,592.9047,7917.0
2022-03-31 12:40:00,598.54,600.0,598.54,599.56,8767.0,593.2219,594.6689,593.2219,594.2328,8767.0
2022-03-31 12:50:00,599.79,600.11,598.65,598.78,5831.0,594.4607,594.7779,593.3309,593.4597,5831.0
2022-03-31 13:00:00,598.8,599.43,598.62,598.9,6021.0,593.4795,594.1039,593.3011,593.5787,6021.0
2022-03-31 13:10:00,598.79,599.75,598.6,599.64,10649.0,593.4696,594.4211,593.2813,594.3121,10649.0
2022-03-31 13:20:00,599.6,599.6,599.04,599.5,6503.0,594.2724,594.2724,593.7174,594.1733,6503.0
2022-03-31 13:30:00,599.62,600.01,599.44,599.64,5959.0,594.2923,594.6788,594.1139,594.3121,5959.0
2022-03-31 13:40:00,599.87,600.41,599.72,600.08,9692.0,594.54,595.0752,594.3914,594.7482,9692.0
2022-03-31 13:50:00,600.22,600.75,599.83,600.41,9856.0,594.8869,595.4122,594.5004,595.0752,9856.0
2022-03-31 14:00:00,600.35,600.47,599.31,599.75,9322.0,595.0158,595.1347,593.985,594.4211,9322.0
2022-03-31 14:10:00,599.7,599.82,599.18,599.37,8885.0,594.3715,594.4905,593.8562,594.0445,8885.0
2022-03-31 14:20:00,599.54,600.42,599.52,599.87,11960.0,594.213,595.0852,594.1931,594.54,11960.0
2022-03-31 14:30:00,599.95,599.95,598.73,599.2,4198.0,594.6193,594.6193,593.4102,593.876,4198.0
2022-03-31 14:40:00,598.95,599.24,598.35,598.35,4900.0,593.6282,593.9156,593.0335,593.0335,4900.0
2022-03-31 14:50:00,598.45,598.84,598.23,598.76,5255.0,593.1327,593.5192,592.9146,593.4399,5255.0
2022-03-31 15:00:00,598.89,600.61,598.79,599.75,20766.0,593.5687,595.2735,593.4696,594.4211,20766.0
2022-03-31 15:10:00,599.95,599.95,598.0,598.05,7314.0,594.6193,594.6193,592.6867,592.7362,7314.0
2022-03-31 15:20:00,597.95,597.95,595.56,596.01,12725.0,592.6371,592.6371,590.2683,590.7143,12725.0
2022-03-31 15:30:00,595.96,596.48,595.11,596.48,28723.0,590.6648,591.1802,589.8223,591.1802,28723.0
2022-03-31 15:40:00,596.39,596.54,594.0,594.26,30393.0,591.091,591.2396,588.7222,588.9799,30393.0
2022-03-31 15:50:00,594.0,594.45,590.65,591.22,148934.0,588.7222,589.1682,585.402,585.9669,148934.0
2022-04-01 09:30:00,592.22,594.16,587.19,591.84,50632.0,586.958,588.8808,581.9727,586.5814,50632.0
2022-04-01 09:40:00,591.22,593.07,590.34,592.11,12330.0,585.9669,587.8005,585.0947,586.849,12330.0
2022-04-01 09:50:00,592.51,592.67,588.87,590.87,8222.0,587.2454,587.404,583.6378,585.62,8222.0
2022-04-01 10:00:00,590.62,593.13,590.12,591.83,9972.0,585.3722,587.8599,584.8767,586.5715,9972.0
2022-04-01 10:10:00,591.39,593.25,590.96,591.52,9327.0,586.1354,587.9789,585.7092,586.2642,9327.0
2022-04-01 10:20:00,591.75,591.81,588.0,588.19,19840.0,586.4922,586.5517,582.7755,582.9638,19840.0
2022-04-01 10:30:00,588.4,589.98,587.65,587.84,36243.0,583.172,584.7379,582.4286,582.6169,36243.0
2022-04-01 10:40:00,587.76,589.0,587.3,587.7,14101.0,582.5376,583.7666,582.0817,582.4782,14101.0
2022-04-01 10:50:00,587.82,589.32,587.66,588.87,10407.0,582.5971,584.0838,582.4385,583.6378,10407.0
2022-04-01 11:00:00,588.89,589.96,587.52,587.74,10238.0,583.6576,584.7181,582.2998,582.5178,10238.0
2022-04-01 11:10:00,587.71,590.0,587.11,589.13,8169.0,582.4881,584.7577,581.8934,583.8955,8169.0
2022-04-01 11:20:00,589.07,590.79,589.07,589.92,8805.0,583.836,585.5407,583.836,584.6784,8805.0
2022-04-01 11:30:00,589.57,590.05,588.35,588.7,4844.0,584.3316,584.8073,583.1224,583.4693,4844.0
2022-04-01 11:40:00,588.54,588.74,587.5,588.34,2849.0,583.3107,583.5089,582.2799,583.1125,2849.0
2022-04-01 11:50:00,587.95,588.4,587.25,587.83,3583.0,582.7259,583.172,582.0322,582.607,3583.0
2022-04-01 12:00:00,587.88,587.89,586.96,586.96,4113.0,582.6566,582.6665,581.7447,581.7447,4113.0
2022-04-01 12:10:00,587.07,587.78,585.7,587.23,7208.0,581.8538,582.5575,580.4959,582.0123,7208.0
2022-04-01 12:20:00,587.35,587.35,586.33,587.03,7271.0,582.1313,582.1313,581.1203,581.8141,7271.0
2022-04-01 12:30:00,586.88,586.88,584.44,586.45,5081.0,581.6655,581.6655,579.2471,581.2393,5081.0
2022-04-01 12:40:00,586.24,587.07,585.58,586.77,7009.0,581.0311,581.8538,580.377,581.5564,7009.0
2022-04-01 12:50:00,586.77,587.08,586.45,586.95,9868.0,581.5564,581.8637,581.2393,581.7348,9868.0
2022-04-01 13:00:00,586.93,586.96,586.44,586.78,3855.0,581.715,581.7447,581.2294,581.5663,3855.0
2022-04-01 13:10:00,586.46,586.64,586.04,586.51,5071.0,581.2492,581.4276,580.8329,581.2987,5071.0
2022-04-01 13:20:00,586.38,588.09,586.08,588.03,7710.0,581.1699,582.8647,580.8726,582.8052,7710.0
2022-04-01 13:30:00,587.9,590.48,587.9,590.06,6086.0,582.6764,585.2335,582.6764,584.8172,6086.0
2022-04-01 13:40:00,590.03,590.38,589.55,590.02,3218.0,584.7875,585.1344,584.3117,584.7776,3218.0
2022-04-01 13:50:00,589.99,590.4,589.31,590.08,4719.0,584.7478,585.1542,584.0739,584.837,4719.0
2022-04-01 14:00:00,589.97,591.8,589.97,591.12,5942.0,584.728,586.5417,584.728,585.8678,5942.0
2022-04-01 14:10:00,591.03,591.65,590.8,591.43,4144.0,585.7786,586.3931,585.5506,586.175,4144.0
2022-04-01 14:20:00,591.23,591.73,590.25,591.57,4590.0,585.9768,586.4724,585.0055,586.3138,4590.0
2022-04-01 14:30:00,591.63,592.29,591.25,591.63,5460.0,586.3733,587.0274,585.9966,586.3733,5460.0
2022-04-01 14:40:00,592.14,592.41,591.72,592.29,3369.0,586.8787,587.1463,586.4625,587.0274,3369.0
2022-04-01 14:50:00,591.72,591.9,590.7,590.71,9776.0,586.4625,586.6409,585.4515,585.4614,9776.0
2022-04-01 15:00:00,590.83,592.23,590.57,591.62,19170.0,585.5804,586.9679,585.3227,586.3633,19170.0
2022-04-01 15:10:00,591.7,591.7,590.18,590.29,4911.0,586.4426,586.4426,584.9361,585.0452,4911.0
2022-04-01 15:20:00,590.1,590.63,589.68,590.14,5616.0,584.8568,585.3821,584.4406,584.8965,5616.0
2022-04-01 15:30:00,590.25,590.44,589.24,590.13,7783.0,585.0055,585.1938,584.0045,584.8866,7783.0
2022-04-01 15:40:00,589.88,590.66,589.41,590.66,16186.0,584.6388,585.4119,584.173,585.4119,16186.0
2022-04-01 15:50:00,591.21,593.41,590.87,592.26,52378.0,585.957,588.1374,585.62,586.9977,52378.0
2022-04-04 09:30:00,591.27,593.5,589.7,593.5,33830.0,586.0165,588.2266,584.4604,588.2266,33830.0
2022-04-04 09:40:00,593.94,594.74,587.77,587.77,9816.0,588.6627,589.4556,582.5475,582.5475,9816.0
2022-04-04 09:50:00,587.79,591.01,587.78,588.4,7881.0,582.5674,585.7588,582.5575,583.172,7881.0
2022-04-04 10:00:00,588.05,589.17,586.16,589.17,10715.0,582.8251,583.9351,580.9519,583.9351,10715.0
2022-04-04 10:10:00,588.97,589.84,586.45,588.14,21490.0,583.7369,584.5992,581.2393,582.9143,21490.0
2022-04-04 10:20:00,588.78,589.98,587.78,589.98,4001.0,583.5486,584.7379,582.5575,584.7379,4001.0
2022-04-04 10:30:00,589.59,589.73,586.15,586.94,4890.0,584.3514,584.4901,580.9419,581.7249,4890.0
2022-04-04 10:40:00,586.84,587.08,585.7,586.13,11078.0,581.6258,581.8637,580.4959,580.9221,11078.0
2022-04-04 10:50:00,586.3,587.66,585.25,585.75,8087.0,581.0906,582.4385,580.0499,580.5455,8087.0
2022-04-04 11:00:00,585.81,589.21,585.81,588.01,5207.0,580.605,583.9748,580.605,582.7854,5207.0
2022-04-04 11:10:00,588.06,588.4,587.33,587.54,6343.0,582.835,583.172,582.1115,582.3196,6343.0
2022-04-04 11:20:00,587.97,589.66,587.67,589.5,3750.0,582.7458,584.4208,582.4484,584.2622,3750.0
2022-04-04 11:30:00,589.46,589.7,588.19,588.19,2649.0,584.2225,584.4604,582.9638,582.9638,2649.0
2022-04-04 11:40:00,588.82,589.95,588.57,589.22,2320.0,583.5882,584.7082,583.3404,583.9847,2320.0
2022-04-04 11:50:00,589.28,589.52,588.75,589.34,3989.0,584.0441,584.282,583.5188,584.1036,3989.0
2022-04-04 12:00:00,589.39,589.8,588.91,588.91,1905.0,584.1532,584.5595,583.6774,583.6774,1905.0
2022-04-04 12:10:00,589.15,589.44,588.74,588.96,3135.0,583.9153,584.2027,583.5089,583.727,3135.0
2022-04-04 12:20:00,589.39,590.17,589.37,590.17,2265.0,584.1532,584.9262,584.1333,584.9262,2265.0
2022-04-04 12:30:00,589.92,590.39,589.42,589.55,2724.0,584.6784,585.1443,584.1829,584.3117,2724.0
2022-04-04 12:40:00,589.2,589.59,588.8,589.2,1500.0,583.9648,584.3514,583.5684,583.9648,1500.0
2022-04-04 12:50:00,589.48,589.81,588.43,588.43,1600.0,584.2424,584.5694,583.2017,583.2017,1600.0
2022-04-04 13:00:00,588.27,589.13,588.24,589.08,1821.0,583.0431,583.8955,583.0134,583.8459,1821.0
2022-04-04 13:10:00,588.93,589.81,588.89,589.52,3025.0,583.6972,584.5694,583.6576,584.282,3025.0
2022-04-04 13:20:00,589.42,589.42,588.25,588.25,3176.0,584.1829,584.1829,583.0233,583.0233,3176.0
2022-04-04 13:30:00,588.63,588.64,587.68,587.68,4013.0,583.3999,583.4098,582.4583,582.4583,4013.0
2022-04-04 13:40:00,587.68,588.09,587.68,587.78,2437.0,582.4583,582.8647,582.4583,582.5575,2437.0
2022-04-04 13:50:00,588.05,588.51,587.85,588.44,2193.0,582.8251,583.281,582.6268,583.2116,2193.0
2022-04-04 14:00:00,588.32,588.71,587.56,587.56,1460.0,583.0927,583.4792,582.3394,582.3394,1460.0
2022-04-04 14:10:00,587.63,587.65,586.59,586.59,3101.0,582.4088,582.4286,581.378,581.378,3101.0
2022-04-04 14:20:00,586.77,588.18,586.77,587.99,2114.0,581.5564,582.9539,581.5564,582.7656,2114.0
2022-04-04 14:30:00,587.72,588.58,587.44,588.18,3723.0,582.498,583.3504,582.2205,582.9539,3723.0
2022-04-04 14:40:00,588.22,588.51,587.94,588.41,2137.0,582.9936,583.281,582.716,583.1819,2137.0
2022-04-04 14:50:00,588.43,588.91,587.88,588.64,3555.0,583.2017,583.6774,582.6566,583.4098,3555.0
2022-04-04 15:00:00,588.51,588.89,588.33,588.56,7922.0,583.281,583.6576,583.1026,583.3305,7922.0
2022-04-04 15:10:00,588.34,588.77,588.19,588.69,4347.0,583.1125,583.5387,582.9638,583.4594,4347.0
2022-04-04 15:20:00,588.68,588.96,588.15,588.24,6756.0,583.4495,583.727,582.9242,583.0134,6756.0
2022-04-04 15:30:00,588.4,589.95,588.22,589.77,17231.0,583.172,584.7082,582.9936,584.5298,17231.0
2022-04-04 15:40:00,589.8,590.9,589.12,590.66,29788.0,584.5595,585.6497,583.8856,585.4119,29788.0
2022-04-04 15:50:00,591.29,591.41,589.69,589.86,56736.0,586.0363,586.1552,584.4505,584.619,56736.0
2022-04-05 09:30:00,584.87,586.81,580.69,581.1,62868.0,579.6733,581.5961,575.5305,575.9368,62868.0
2022-04-05 09:40:00,581.25,587.2,581.14,587.2,9461.0,576.0855,581.9826,575.9765,581.9826,9461.0
2022-04-05 09:50:00,586.87,590.86,586.78,590.43,8561.0,581.6555,585.6101,581.5663,585.1839,8561.0
2022-04-05 10:00:00,590.62,593.66,589.19,589.2,4076.0,585.3722,588.3852,583.9549,583.9648,4076.0
2022-04-05 10:10:00,589.98,589.98,587.45,587.56,7698.0,584.7379,584.7379,582.2304,582.3394,7698.0
2022-04-05 10:20:00,587.49,587.52,585.58,587.31,13040.0,582.27,582.2998,580.377,582.0916,13040.0
2022-04-05 10:30:00,587.29,589.58,587.29,588.36,10540.0,582.0718,584.3415,582.0718,583.1323,10540.0
2022-04-05 10:40:00,588.52,591.64,588.46,591.64,8228.0,583.2909,586.3832,583.2314,586.3832,8228.0
2022-04-05 10:50:00,591.23,593.5,590.64,593.5,7286.0,585.9768,588.2266,585.392,588.2266,7286.0
2022-04-05 11:00:00,593.73,593.73,591.88,592.05,6014.0,588.4546,588.4546,586.621,586.7895,6014.0
2022-04-05 11:10:00,592.34,592.42,590.94,591.83,11965.0,587.0769,587.1562,585.6894,586.5715,11965.0
2022-04-05 11:20:00,591.86,592.48,591.39,591.79,4784.0,586.6012,587.2157,586.1354,586.5318,4784.0
2022-04-05 11:30:00,592.17,592.9,590.77,590.77,2282.0,586.9085,587.632,585.5209,585.5209,2282.0
2022-04-05 11:40:00,590.92,591.3,590.32,590.76,2321.0,585.6696,586.0462,585.0749,585.511,2321.0
2022-04-05 11:50:00,590.97,590.98,590.04,590.24,4578.0,585.7191,585.729,584.7974,584.9956,4578.0
2022-04-05 12:00:00,590.35,590.73,589.62,590.73,3389.0,585.1046,585.4812,584.3811,585.4812,3389.0
2022-04-05 12:10:00,590.69,591.3,590.3,590.52,2200.0,585.4416,586.0462,585.0551,585.2731,2200.0
2022-04-05 12:20:00,590.05,590.26,589.1,589.11,4142.0,584.8073,585.0154,583.8657,583.8756,4142.0
2022-04-05 12:30:00,589.45,590.01,588.98,589.84,4681.0,584.2126,584.7676,583.7468,584.5992,4681.0
2022-04-05 12:40:00,589.7,589.88,589.4,589.4,2174.0,584.4604,584.6388,584.1631,584.1631,2174.0
2022-04-05 12:50:00,589.63,590.23,589.25,590.07,5693.0,584.391,584.9857,584.0144,584.8271,5693.0
2022-04-05 13:00:00,590.11,592.37,590.1,592.37,2320.0,584.8668,587.1067,584.8568,587.1067,2320.0
2022-04-05 13:10:00,592.39,592.69,592.0,592.34,3337.0,587.1265,587.4238,586.74,587.0769,3337.0
2022-04-05 13:20:00,592.49,592.49,591.28,591.28,2815.0,587.2256,587.2256,586.0264,586.0264,2815.0
2022-04-05 13:30:00,591.21,591.23,590.82,590.88,3202.0,585.957,585.9768,585.5704,585.6299,3202.0
2022-04-05 13:40:00,590.43,590.91,589.96,589.96,3348.0,585.1839,585.6596,584.7181,584.7181,3348.0
2022-04-05 13:50:00,589.68,589.91,588.75,588.75,7228.0,584.4406,584.6685,583.5188,583.5188,7228.0
2022-04-05 14:00:00,588.94,589.11,587.99,587.99,5557.0,583.7072,583.8756,582.7656,582.7656,5557.0
2022-04-05 14:10:00,587.82,588.02,587.15,588.02,6722.0,582.5971,582.7953,581.9331,582.7953,6722.0
2022-04-05 14:20:00,588.42,589.16,588.07,588.08,3259.0,583.1918,583.9252,582.8449,582.8548,3259.0
2022-04-05 14:30:00,588.08,588.22,587.38,588.13,5086.0,582.8548,582.9936,582.161,582.9044,5086.0
2022-04-05 14:40:00,587.97,588.96,587.97,588.74,2807.0,582.7458,583.727,582.7458,583.5089,2807.0
2022-04-05 14:50:00,588.38,588.7,588.04,588.04,2903.0,583.1521,583.4693,582.8151,582.8151,2903.0
2022-04-05 15:00:00,587.98,588.32,586.78,586.96,6523.0,582.7557,583.0927,581.5663,581.7447,6523.0
2022-04-05 15:10:00,586.87,586.98,585.61,585.61,8422.0,581.6555,581.7646,580.4067,580.4067,8422.0
2022-04-05 15:20:00,585.42,586.13,585.22,585.22,17669.0,580.2184,580.9221,580.0202,580.0202,17669.0
2022-04-05 15:30:00,585.2,585.57,584.57,584.79,17049.0,580.0004,580.3671,579.376,579.594,17049.0
2022-04-05 15:40:00,584.93,585.54,584.03,584.3,18282.0,579.7328,580.3374,578.8408,579.1084,18282.0
2022-04-05 15:50:00,584.02,585.52,583.79,584.28,82266.0,578.8309,580.3175,578.6029,579.0886,82266.0
2022-04-06 09:30:00,579.17,580.45,573.03,577.48,55091.0,574.024,575.2926,567.9385,572.349,55091.0
2022-04-06 09:40:00,577.54,580.4,577.16,579.65,13642.0,572.4084,575.243,572.0318,574.4997,13642.0
2022-04-06 09:50:00,579.19,579.41,576.62,577.9,12460.0,574.0438,574.2618,571.4966,572.7652,12460.0
2022-04-06 10:00:00,577.46,578.25,576.14,577.2,12266.0,572.3292,573.1121,571.0209,572.0715,12266.0
2022-04-06 10:10:00,577.11,578.64,576.82,577.88,21352.0,571.9823,573.4987,571.6948,572.7454,21352.0
2022-04-06 10:20:00,577.83,578.12,575.9,576.17,9857.0,572.6959,572.9833,570.783,571.0506,9857.0
2022-04-06 10:30:00,576.15,576.32,573.51,575.38,13021.0,571.0308,571.1993,568.4143,570.2676,13021.0
2022-04-06 10:40:00,575.14,576.54,574.96,575.06,11590.0,570.0298,571.4173,569.8514,569.9505,11590.0
2022-04-06 10:50:00,575.42,576.7,574.5,574.5,11267.0,570.3073,571.5759,569.3955,569.3955,11267.0
2022-04-06 11:00:00,574.2,574.94,573.17,573.73,28750.0,569.0981,569.8315,568.0773,568.6323,28750.0
2022-04-06 11:10:00,573.76,576.02,573.67,575.67,15318.0,568.662,570.9019,568.5728,570.5551,15318.0
2022-04-06 11:20:00,575.59,579.63,575.58,579.63,7355.0,570.4758,574.4799,570.4659,574.4799,7355.0
2022-04-06 11:30:00,579.62,580.44,579.25,579.64,5792.0,574.47,575.2827,574.1033,574.4898,5792.0
2022-04-06 11:40:00,579.18,582.29,578.84,582.18,5303.0,574.0339,577.1162,573.6969,577.0072,5303.0
2022-04-06 11:50:00,582.4,582.55,580.4,580.84,4728.0,577.2253,577.3739,575.243,575.6791,4728.0
2022-04-06 12:00:00,580.84,581.24,579.78,580.59,4549.0,575.6791,576.0756,574.6285,575.4313,4549.0
2022-04-06 12:10:00,580.67,580.67,579.75,580.19,6038.0,575.5106,575.5106,574.5988,575.0349,6038.0
2022-04-06 12:20:00,580.33,580.81,579.89,580.48,9140.0,575.1737,575.6494,574.7376,575.3223,9140.0
2022-04-06 12:30:00,580.41,581.18,580.21,581.03,13669.0,575.2529,576.0161,575.0547,575.8674,13669.0
2022-04-06 12:40:00,581.19,581.45,580.56,581.31,4514.0,576.026,576.2837,575.4016,576.1449,4514.0
2022-04-06 12:50:00,581.21,581.77,581.12,581.24,4352.0,576.0458,576.6009,575.9566,576.0756,4352.0
2022-04-06 13:00:00,581.5,581.93,581.28,581.65,3316.0,576.3333,576.7594,576.1152,576.4819,3316.0
2022-04-06 13:10:00,581.96,583.02,581.63,583.02,3148.0,576.7892,577.8398,576.4621,577.8398,3148.0
2022-04-06 13:20:00,582.73,583.56,582.66,583.22,3799.0,577.5523,578.375,577.483,578.038,3799.0
2022-04-06 13:30:00,583.11,584.51,582.94,584.51,3448.0,577.929,579.3165,577.7605,579.3165,3448.0
2022-04-06 13:40:00,584.68,585.74,584.34,584.38,10978.0,579.485,580.5356,579.148,579.1877,10978.0
2022-04-06 13:50:00,584.79,584.79,582.9,582.9,6142.0,579.594,579.594,577.7208,577.7208,6142.0
2022-04-06 14:00:00,582.54,585.85,582.54,583.05,7530.0,577.364,580.6446,577.364,577.8695,7530.0
2022-04-06 14:10:00,582.78,583.0,580.98,581.79,7813.0,577.6019,577.8199,575.8179,576.6207,7813.0
2022-04-06 14:20:00,582.11,583.72,582.1,583.0,7703.0,576.9378,578.5335,576.9279,577.8199,7703.0
2022-04-06 14:30:00,583.53,585.69,583.0,585.0,4214.0,578.3452,580.486,577.8199,579.8022,4214.0
2022-04-06 14:40:00,584.52,585.55,584.2,584.9,2395.0,579.3264,580.3473,579.0093,579.703,2395.0
2022-04-06 14:50:00,585.11,586.72,585.02,586.47,5597.0,579.9112,581.5069,579.822,581.2591,5597.0
2022-04-06 15:00:00,586.97,588.23,586.96,587.38,7371.0,581.7547,583.0035,581.7447,582.161,7371.0
2022-04-06 15:10:00,587.69,588.8,587.36,588.07,15108.0,582.4683,583.5684,582.1412,582.8449,15108.0
2022-04-06 15:20:00,587.98,587.98,585.89,586.51,10575.0,582.7557,582.7557,580.6843,581.2987,10575.0
2022-04-06 15:30:00,586.22,587.47,585.93,587.46,23005.0,581.0113,582.2502,580.7239,582.2403,23005.0
2022-04-06 15:40:00,587.46,589.58,587.17,589.21,12192.0,582.2403,584.3415,581.9529,583.9748,12192.0
2022-04-06 15:50:00,589.55,590.11,587.31,587.52,66622.0,584.3117,584.8668,582.0916,582.2998,66622.0
2022-04-07 09:30:00,582.99,593.04,581.96,591.52,42825.0,577.81,587.7707,576.7892,586.2642,42825.0
2022-04-07 09:40:00,591.5,593.4,590.55,593.4,24749.0,586.2444,588.1275,585.3028,588.1275,24749.0
2022-04-07 09:50:00,592.76,598.31,592.76,596.89,10555.0,587.4932,592.9939,587.4932,591.5865,10555.0
2022-04-07 10:00:00,596.57,601.87,596.56,600.8,20308.0,591.2694,596.5223,591.2594,595.4618,20308.0
2022-04-07 10:10:00,600.63,603.54,600.49,601.98,38946.0,595.2933,598.1774,595.1545,596.6313,38946.0
2022-04-07 10:20:00,601.72,603.9,601.71,602.47,36494.0,596.3736,598.5342,596.3637,597.1169,36494.0
2022-04-07 10:30:00,602.43,604.14,601.89,602.26,17047.0,597.0773,598.7721,596.5421,596.9088,17047.0
2022-04-07 10:40:00,601.93,602.1,599.15,601.07,31643.0,596.5817,596.7502,593.8264,595.7294,31643.0
2022-04-07 10:50:00,601.04,601.25,599.22,601.25,13839.0,595.6996,595.9078,593.8958,595.9078,13839.0
2022-04-07 11:00:00,601.52,602.26,599.79,600.6,17912.0,596.1754,596.9088,594.4607,595.2636,17912.0
2022-04-07 11:10:00,600.61,603.46,600.6,602.07,23306.0,595.2735,598.0981,595.2636,596.7205,23306.0
2022-04-07 11:20:00,601.97,603.83,600.56,600.67,12245.0,596.6214,598.4649,595.2239,595.3329,12245.0
2022-04-07 11:30:00,600.67,602.38,599.47,601.65,7529.0,595.3329,597.0277,594.1436,596.3042,7529.0
2022-04-07 11:40:00,601.63,603.21,601.62,602.41,12134.0,596.2844,597.8504,596.2745,597.0575,12134.0
2022-04-07 11:50:00,602.44,604.27,602.43,603.94,12912.0,597.0872,598.9009,597.0773,598.5739,12912.0
2022-04-07 12:00:00,604.13,605.46,603.7,605.09,18232.0,598.7622,600.0804,598.336,599.7137,18232.0
2022-04-07 12:10:00,605.09,606.48,604.97,606.3,20489.0,599.7137,601.0913,599.5947,600.9129,20489.0
2022-04-07 12:20:00,606.23,607.05,605.29,605.93,11640.0,600.8435,601.6562,599.9119,600.5462,11640.0
2022-04-07 12:30:00,605.76,606.99,605.76,606.01,30165.0,600.3777,601.5968,600.3777,600.6255,30165.0
2022-04-07 12:40:00,605.63,606.92,605.63,606.67,8374.0,600.2489,601.5274,600.2489,601.2796,8374.0
2022-04-07 12:50:00,606.53,607.63,606.36,607.03,8776.0,601.1409,602.2311,600.9724,601.6364,8776.0
2022-04-07 13:00:00,606.72,608.32,606.71,607.83,8940.0,601.3292,602.915,601.3193,602.4293,8940.0
2022-04-07 13:10:00,607.85,609.99,607.85,609.79,11916.0,602.4491,604.5701,602.4491,604.3719,11916.0
2022-04-07 13:20:00,609.85,610.99,609.8,610.81,13898.0,604.4314,605.5612,604.3818,605.3828,13898.0
2022-04-07 13:30:00,610.7,611.23,610.41,610.87,11131.0,605.2738,605.7991,604.9864,605.4423,11131.0
2022-04-07 13:40:00,610.84,611.42,610.3,610.57,36843.0,605.4126,605.9874,604.8774,605.145,36843.0
2022-04-07 13:50:00,610.69,612.62,610.69,612.13,18709.0,605.2639,607.1768,605.2639,606.6911,18709.0
2022-04-07 14:00:00,611.91,612.19,610.64,612.14,14851.0,606.4731,606.7506,605.2143,606.701,14851.0
2022-04-07 14:10:00,612.4,613.13,611.76,611.76,22133.0,606.9587,607.6822,606.3244,606.3244,22133.0
2022-04-07 14:20:00,612.11,612.69,610.53,611.4,37506.0,606.6713,607.2461,605.1053,605.9676,37506.0
2022-04-07 14:30:00,611.51,611.65,610.53,611.64,13019.0,606.0766,606.2154,605.1053,606.2055,13019.0
2022-04-07 14:40:00,611.4,613.04,611.33,612.62,11779.0,605.9676,607.593,605.8982,607.1768,11779.0
2022-04-07 14:50:00,612.62,613.75,612.08,613.74,17021.0,607.1768,608.2967,606.6415,608.2868,17021.0
2022-04-07 15:00:00,613.67,615.0,613.5,614.86,20495.0,608.2174,609.5356,608.0489,609.3968,20495.0
2022-04-07 15:10:00,615.0,616.2,614.74,616.08,78285.0,609.5356,610.7249,609.2779,610.606,78285.0
2022-04-07 15:20:00,616.1,616.36,613.97,614.79,33609.0,610.6258,610.8835,608.5148,609.3275,33609.0
2022-04-07 15:30:00,614.85,616.75,614.85,616.75,38443.0,609.3869,611.2701,609.3869,611.2701,38443.0
2022-04-07 15:40:00,616.73,617.14,615.89,616.21,58370.0,611.2502,611.6566,610.4177,610.7349,58370.0
2022-04-07 15:50:00,616.05,616.39,612.09,612.17,174585.0,610.5763,610.9133,606.6515,606.7308,174585.0
2022-04-08 09:30:00,610.0,614.1,608.65,614.02,50138.0,604.58,608.6436,603.242,608.5643,50138.0
2022-04-08 09:40:00,614.81,616.99,613.49,615.71,27873.0,609.3473,611.5079,608.039,610.2393,27873.0
2022-04-08 09:50:00,615.71,618.36,614.25,615.07,39398.0,610.2393,612.8658,608.7923,609.605,39398.0
2022-04-08 10:00:00,615.18,615.46,612.63,613.39,17235.0,609.714,609.9915,607.1867,607.9399,17235.0
2022-04-08 10:10:00,613.05,613.12,610.52,612.28,20242.0,607.6029,607.6723,605.0954,606.8398,20242.0
2022-04-08 10:20:00,612.14,612.52,608.99,609.08,9040.0,606.701,607.0776,603.579,603.6682,9040.0
2022-04-08 10:30:00,608.88,609.47,607.29,609.42,19751.0,603.47,604.0547,601.8941,604.0052,19751.0
2022-04-08 10:40:00,609.43,609.7,607.09,607.09,21622.0,604.0151,604.2827,601.6959,601.6959,21622.0
2022-04-08 10:50:00,607.01,610.03,606.76,609.96,18911.0,601.6166,604.6098,601.3688,604.5404,18911.0
2022-04-08 11:00:00,609.89,612.78,609.61,610.17,32916.0,604.471,607.3353,604.1935,604.7485,32916.0
2022-04-08 11:10:00,610.26,611.27,609.07,611.26,36992.0,604.8377,605.8387,603.6583,605.8288,36992.0
2022-04-08 11:20:00,611.26,612.57,610.61,611.54,30698.0,605.8288,607.1272,605.1846,606.1063,30698.0
2022-04-08 11:30:00,612.04,613.28,610.67,613.28,16688.0,606.6019,607.8309,605.2441,607.8309,16688.0
2022-04-08 11:40:00,612.98,613.62,612.25,612.68,16116.0,607.5336,608.1679,606.81,607.2362,16116.0
2022-04-08 11:50:00,612.42,614.11,612.39,613.19,13825.0,606.9785,608.6535,606.9488,607.7417,13825.0
2022-04-08 12:00:00,612.98,613.69,612.27,612.55,8962.0,607.5336,608.2372,606.8299,607.1074,8962.0
2022-04-08 12:10:00,612.51,613.81,612.07,613.55,7210.0,607.0677,608.3562,606.6316,608.0985,7210.0
2022-04-08 12:20:00,613.83,613.86,612.01,613.24,14957.0,608.376,608.4057,606.5722,607.7912,14957.0
2022-04-08 12:30:00,613.0,613.77,612.37,613.57,8896.0,607.5534,608.3165,606.929,608.1183,8896.0
2022-04-08 12:40:00,613.42,613.42,612.24,612.53,9357.0,607.9696,607.9696,606.8001,607.0876,9357.0
2022-04-08 12:50:00,612.61,613.89,612.48,613.89,15612.0,607.1668,608.4355,607.038,608.4355,15612.0
2022-04-08 13:00:00,613.74,613.78,612.64,613.37,14453.0,608.2868,608.3264,607.1966,607.9201,14453.0
2022-04-08 13:10:00,613.42,613.6,612.25,612.52,9523.0,607.9696,608.148,606.81,607.0776,9523.0
2022-04-08 13:20:00,612.79,613.81,612.62,613.35,11720.0,607.3452,608.3562,607.1768,607.9003,11720.0
2022-04-08 13:30:00,613.53,613.55,612.23,612.95,23547.0,608.0787,608.0985,606.7902,607.5038,23547.0
2022-04-08 13:40:00,612.96,614.62,612.94,614.35,9624.0,607.5137,609.159,607.4939,608.8914,9624.0
2022-04-08 13:50:00,614.01,615.16,613.71,615.12,6127.0,608.5544,609.6942,608.2571,609.6545,6127.0
2022-04-08 14:00:00,614.92,615.22,614.05,615.16,18021.0,609.4563,609.7537,608.594,609.6942,18021.0
2022-04-08 14:10:00,615.5,616.1,615.13,615.17,9460.0,610.0312,610.6258,609.6644,609.7041,9460.0
2022-04-08 14:20:00,615.54,615.63,614.28,614.45,14695.0,610.0708,610.16,608.822,608.9905,14695.0
2022-04-08 14:30:00,614.39,614.73,613.56,614.73,7799.0,608.931,609.268,608.1084,609.268,7799.0
2022-04-08 14:40:00,614.9,614.9,613.23,613.65,8393.0,609.4365,609.4365,607.7813,608.1976,8393.0
2022-04-08 14:50:00,613.85,615.07,613.79,613.79,7138.0,608.3958,609.605,608.3364,608.3364,7138.0
2022-04-08 15:00:00,613.86,614.29,613.06,613.07,13096.0,608.4057,608.8319,607.6128,607.6228,13096.0
2022-04-08 15:10:00,613.41,614.14,612.61,613.54,9519.0,607.9597,608.6832,607.1668,608.0886,9519.0
2022-04-08 15:20:00,613.46,613.58,613.14,613.27,7044.0,608.0093,608.1282,607.6921,607.821,7044.0
2022-04-08 15:30:00,613.49,613.49,611.14,611.3,14062.0,608.039,608.039,605.7099,605.8685,14062.0
2022-04-08 15:40:00,611.4,611.81,610.65,611.27,25946.0,605.9676,606.3739,605.2243,605.8387,25946.0
2022-04-08 15:50:00,611.07,611.36,607.81,609.18,128200.0,605.6405,605.9279,602.4095,603.7673,128200.0
2022-04-11 09:30:00,598.52,603.68,597.17,597.5,47114.0,593.202,598.3162,591.864,592.1911,47114.0
2022-04-11 09:40:00,598.34,599.5,596.37,597.95,16755.0,593.0236,594.1733,591.0711,592.6371,16755.0
2022-04-11 09:50:00,597.7,598.18,594.78,594.79,21213.0,592.3893,592.8651,589.4953,589.5052,21213.0
2022-04-11 10:00:00,594.74,594.74,591.35,591.41,22119.0,589.4556,589.4556,586.0957,586.1552,22119.0
2022-04-11 10:10:00,591.41,592.06,589.03,589.9,14576.0,586.1552,586.7994,583.7964,584.6586,14576.0
2022-04-11 10:20:00,589.72,589.85,588.34,589.48,14287.0,584.4802,584.6091,583.1125,584.2424,14287.0
2022-04-11 10:30:00,589.53,591.93,588.01,590.17,22329.0,584.2919,586.6706,582.7854,584.9262,22329.0
2022-04-11 10:40:00,590.18,592.4,589.69,590.32,28415.0,584.9361,587.1364,584.4505,585.0749,28415.0
2022-04-11 10:50:00,590.31,592.28,589.57,591.61,18622.0,585.065,587.0175,584.3316,586.3534,18622.0
2022-04-11 11:00:00,591.6,592.7,589.32,590.56,11497.0,586.3435,587.4337,584.0838,585.3128,11497.0
2022-04-11 11:10:00,590.31,590.88,587.62,590.88,9574.0,585.065,585.6299,582.3989,585.6299,9574.0
2022-04-11 11:20:00,590.25,591.26,589.52,590.8,7528.0,585.0055,586.0065,584.282,585.5506,7528.0
2022-04-11 11:30:00,591.02,592.06,590.95,591.05,10726.0,585.7687,586.7994,585.6993,585.7984,10726.0
2022-04-11 11:40:00,591.13,592.04,591.13,591.78,10447.0,585.8777,586.7796,585.8777,586.5219,10447.0
2022-04-11 11:50:00,591.75,593.09,591.44,591.88,8754.0,586.4922,587.8203,586.1849,586.621,8754.0
2022-04-11 12:00:00,591.74,591.87,590.92,591.22,11807.0,586.4823,586.6111,585.6696,585.9669,11807.0
2022-04-11 12:10:00,591.26,591.66,590.36,591.47,7722.0,586.0065,586.403,585.1145,586.2147,7722.0
2022-04-11 12:20:00,591.35,591.35,590.36,590.66,4762.0,586.0957,586.0957,585.1145,585.4119,4762.0
2022-04-11 12:30:00,590.41,590.89,590.0,590.47,5407.0,585.1641,585.6398,584.7577,585.2236,5407.0
2022-04-11 12:40:00,590.31,591.68,590.29,591.31,11006.0,585.065,586.4228,585.0452,586.0561,11006.0
2022-04-11 12:50:00,591.24,591.95,590.97,591.95,14565.0,585.9867,586.6904,585.7191,586.6904,14565.0
2022-04-11 13:00:00,592.07,592.45,591.18,591.18,10483.0,586.8093,587.186,585.9273,585.9273,10483.0
2022-04-11 13:10:00,591.34,591.64,590.45,590.97,13332.0,586.0858,586.3832,585.2037,585.7191,13332.0
2022-04-11 13:20:00,591.03,591.03,589.88,590.43,8775.0,585.7786,585.7786,584.6388,585.1839,8775.0
2022-04-11 13:30:00,590.56,591.53,590.56,591.22,8382.0,585.3128,586.2741,585.3128,585.9669,8382.0
2022-04-11 13:40:00,591.44,591.64,590.5,590.66,8139.0,586.1849,586.3832,585.2533,585.4119,8139.0
2022-04-11 13:50:00,591.0,591.35,590.46,591.15,9155.0,585.7488,586.0957,585.2136,585.8975,9155.0
2022-04-11 14:00:00,591.35,591.69,590.15,591.13,10141.0,586.0957,586.4327,584.9064,585.8777,10141.0
2022-04-11 14:10:00,591.12,591.26,588.79,589.45,12469.0,585.8678,586.0065,583.5585,584.2126,12469.0
2022-04-11 14:20:00,589.55,589.62,588.51,588.56,9728.0,584.3117,584.3811,583.281,583.3305,9728.0
2022-04-11 14:30:00,588.4,588.92,587.85,588.25,6005.0,583.172,583.6873,582.6268,583.0233,6005.0
2022-04-11 14:40:00,588.29,588.29,587.35,588.12,14740.0,583.0629,583.0629,582.1313,582.8944,14740.0
2022-04-11 14:50:00,588.0,588.67,587.23,587.93,13696.0,582.7755,583.4396,582.0123,582.7061,13696.0
2022-04-11 15:00:00,587.9,588.44,586.77,586.87,26861.0,582.6764,583.2116,581.5564,581.6555,26861.0
2022-04-11 15:10:00,587.08,587.21,585.68,586.95,16375.0,581.8637,581.9925,580.4761,581.7348,16375.0
2022-04-11 15:20:00,586.78,587.35,585.71,586.3,12540.0,581.5663,582.1313,580.5059,581.0906,12540.0
2022-04-11 15:30:00,586.15,586.92,585.85,586.79,16683.0,580.9419,581.7051,580.6446,581.5763,16683.0
2022-04-11 15:40:00,586.96,587.36,586.03,586.55,27494.0,581.7447,582.1412,580.823,581.3384,27494.0
2022-04-11 15:50:00,586.19,587.02,584.55,585.89,65345.0,580.9816,581.8042,579.3562,580.6843,65345.0
2022-04-12 09:30:00,584.08,585.66,581.2,581.37,37988.0,578.8903,580.4563,576.0359,576.2044,37988.0
2022-04-12 09:40:00,581.06,584.04,578.29,581.59,16166.0,575.8972,578.8507,573.1518,576.4225,16166.0
2022-04-12 09:50:00,582.03,585.32,581.58,581.59,12880.0,576.8585,580.1193,576.4125,576.4225,12880.0
2022-04-12 10:00:00,582.04,582.84,579.11,580.63,16698.0,576.8685,577.6614,573.9645,575.471,16698.0
2022-04-12 10:10:00,580.9,583.53,580.06,581.68,22208.0,575.7386,578.3452,574.9061,576.5117,22208.0
2022-04-12 10:20:00,581.81,582.83,580.83,581.08,11785.0,576.6405,577.6514,575.6692,575.917,11785.0
2022-04-12 10:30:00,581.1,581.55,578.34,578.89,13371.0,575.9368,576.3828,573.2013,573.7464,13371.0
2022-04-12 10:40:00,578.48,578.71,576.58,577.16,9317.0,573.3401,573.568,571.457,572.0318,9317.0
2022-04-12 10:50:00,576.96,577.89,575.78,575.98,16106.0,571.8336,572.7553,570.6641,570.8623,16106.0
2022-04-12 11:00:00,575.69,578.61,575.63,577.58,11531.0,570.5749,573.4689,570.5154,572.4481,11531.0
2022-04-12 11:10:00,577.81,579.68,577.63,579.24,11859.0,572.676,574.5294,572.4976,574.0933,11859.0
2022-04-12 11:20:00,579.04,579.57,578.6,579.51,10863.0,573.8951,574.4204,573.459,574.3609,10863.0
2022-04-12 11:30:00,579.59,580.25,578.57,578.63,11782.0,574.4402,575.0944,573.4293,573.4888,11782.0
2022-04-12 11:40:00,578.75,578.86,577.88,578.78,9330.0,573.6077,573.7167,572.7454,573.6374,9330.0
2022-04-12 11:50:00,578.54,579.39,578.19,578.93,23032.0,573.3996,574.242,573.0527,573.7861,23032.0
2022-04-12 12:00:00,578.86,578.92,577.77,577.85,5540.0,573.7167,573.7762,572.6364,572.7157,5540.0
2022-04-12 12:10:00,577.6,578.86,577.22,578.4,5582.0,572.4679,573.7167,572.0913,573.2608,5582.0
2022-04-12 12:20:00,578.35,578.35,576.0,576.0,4795.0,573.2112,573.2112,570.8821,570.8821,4795.0
2022-04-12 12:30:00,575.84,576.31,574.9,574.9,7983.0,570.7235,571.1894,569.7919,569.7919,7983.0
2022-04-12 12:40:00,574.76,574.97,573.42,573.95,5497.0,569.6531,569.8613,568.3251,568.8503,5497.0
2022-04-12 12:50:00,573.82,574.65,573.68,574.47,6137.0,568.7215,569.5441,568.5827,569.3657,6137.0
2022-04-12 13:00:00,575.15,575.15,573.88,573.99,8288.0,570.0397,570.0397,568.781,568.89,8288.0
2022-04-12 13:10:00,574.27,575.09,573.44,574.15,9249.0,569.1675,569.9802,568.3449,569.0486,9249.0
2022-04-12 13:20:00,574.18,574.91,573.03,574.04,10180.0,569.0783,569.8018,567.9385,568.9395,10180.0
2022-04-12 13:30:00,573.93,574.5,573.46,574.18,8678.0,568.8305,569.3955,568.3647,569.0783,8678.0
2022-04-12 13:40:00,574.02,574.19,572.48,573.21,4511.0,568.9197,569.0882,567.3934,568.1169,4511.0
2022-04-12 13:50:00,572.7,572.85,571.0,571.0,9858.0,567.6114,567.7601,565.9266,565.9266,9858.0
2022-04-12 14:00:00,570.71,571.1,569.57,569.9,26337.0,565.6391,566.0257,564.5093,564.8363,26337.0
2022-04-12 14:10:00,569.58,569.91,568.88,569.82,18691.0,564.5192,564.8462,563.8254,564.757,18691.0
2022-04-12 14:20:00,569.63,570.18,568.99,569.78,10614.0,564.5687,565.1138,563.9344,564.7174,10614.0
2022-04-12 14:30:00,569.63,570.83,569.0,570.08,11536.0,564.5687,565.7581,563.9443,565.0147,11536.0
2022-04-12 14:40:00,569.79,571.19,569.23,570.75,7697.0,564.7273,566.1149,564.1723,565.6788,7697.0
2022-04-12 14:50:00,570.55,571.0,569.9,570.51,9440.0,565.4806,565.9266,564.8363,565.4409,9440.0
2022-04-12 15:00:00,570.51,570.76,568.22,568.22,9201.0,565.4409,565.6887,563.1713,563.1713,9201.0
2022-04-12 15:10:00,567.75,568.12,566.54,567.34,15256.0,562.7054,563.0721,561.5062,562.2991,15256.0
2022-04-12 15:20:00,567.59,568.22,566.04,566.45,21332.0,562.5469,563.1713,561.0106,561.417,21332.0
2022-04-12 15:30:00,566.22,568.65,565.53,568.46,22762.0,561.189,563.5974,560.5052,563.4091,22762.0
2022-04-12 15:40:00,568.57,569.86,567.98,569.55,54692.0,563.5181,564.7967,562.9334,564.4894,54692.0
2022-04-12 15:50:00,569.43,571.62,569.34,570.61,88335.0,564.3705,566.541,564.2813,565.54,88335.0
2022-04-13 09:30:00,571.5,574.83,571.2,571.88,24607.0,566.4221,569.7225,566.1248,566.7987,24607.0
2022-04-13 09:40:00,571.4,574.52,571.28,571.92,10204.0,566.323,569.4153,566.2041,566.8384,10204.0
2022-04-13 09:50:00,571.46,572.61,570.41,570.42,12833.0,566.3825,567.5222,565.3418,565.3517,12833.0
2022-04-13 10:00:00,570.79,570.86,565.98,565.98,9744.0,565.7184,565.7878,560.9512,560.9512,9744.0
2022-04-13 10:10:00,565.87,566.59,564.6,565.71,10967.0,560.8421,561.5557,559.5834,560.6836,10967.0
2022-04-13 10:20:00,566.09,568.35,565.98,567.89,6980.0,561.0602,563.3001,560.9512,562.8442,6980.0
2022-04-13 10:30:00,567.62,569.14,566.58,567.05,8859.0,562.5766,564.0831,561.5458,562.0117,8859.0
2022-04-13 10:40:00,567.01,568.24,566.82,568.04,5163.0,561.972,563.1911,561.7837,562.9929,5163.0
2022-04-13 10:50:00,567.99,568.33,567.36,568.17,11662.0,562.9433,563.2803,562.3189,563.1217,11662.0
2022-04-13 11:00:00,568.18,569.39,568.06,568.92,9966.0,563.1316,564.3309,563.0127,563.865,9966.0
2022-04-13 11:10:00,568.89,570.06,568.48,569.74,6393.0,563.8353,564.9949,563.4289,564.6777,6393.0
2022-04-13 11:20:00,569.44,571.34,568.91,570.48,4100.0,564.3804,566.2635,563.8551,565.4112,4100.0
2022-04-13 11:30:00,570.84,571.79,570.25,571.47,25614.0,565.768,566.7095,565.1832,566.3924,25614.0
2022-04-13 11:40:00,571.57,571.79,570.8,571.66,12714.0,566.4915,566.7095,565.7283,566.5807,12714.0
2022-04-13 11:50:00,571.45,572.25,571.2,571.49,6605.0,566.3726,567.1654,566.1248,566.4122,6605.0
2022-04-13 12:00:00,571.57,571.82,570.89,571.82,5513.0,566.4915,566.7393,565.8175,566.7393,5513.0
2022-04-13 12:10:00,571.85,572.07,571.15,571.64,6367.0,566.769,566.987,566.0752,566.5609,6367.0
2022-04-13 12:20:00,571.5,572.71,570.9,572.23,13179.0,566.4221,567.6214,565.8274,567.1456,13179.0
2022-04-13 12:30:00,572.12,573.39,572.11,573.39,5080.0,567.0366,568.2953,567.0267,568.2953,5080.0
2022-04-13 12:40:00,573.46,574.37,573.32,573.96,6214.0,568.3647,569.2666,568.2259,568.8603,6214.0
2022-04-13 12:50:00,574.02,574.86,573.53,574.4,5862.0,568.9197,569.7523,568.4341,569.2963,5862.0
2022-04-13 13:00:00,574.64,575.73,574.31,575.45,9800.0,569.5342,570.6145,569.2071,570.337,9800.0
2022-04-13 13:10:00,575.38,576.43,575.38,576.35,8787.0,570.2676,571.3083,570.2676,571.229,8787.0
2022-04-13 13:20:00,576.38,577.53,576.38,577.14,10737.0,571.2588,572.3985,571.2588,572.012,10737.0
2022-04-13 13:30:00,577.08,577.15,576.26,576.32,8062.0,571.9525,572.0219,571.1398,571.1993,8062.0
2022-04-13 13:40:00,576.07,576.16,575.33,575.63,3024.0,570.9515,571.0407,570.2181,570.5154,3024.0
2022-04-13 13:50:00,575.58,576.91,575.41,576.91,3948.0,570.4659,571.784,570.2974,571.784,3948.0
2022-04-13 14:00:00,576.6,577.35,576.6,577.3,2900.0,571.4768,572.2201,571.4768,572.1706,2900.0
2022-04-13 14:10:00,577.21,577.37,576.69,577.27,5341.0,572.0814,572.24,571.566,572.1408,5341.0
2022-04-13 14:20:00,577.4,577.49,576.42,576.74,8641.0,572.2697,572.3589,571.2984,571.6156,8641.0
2022-04-13 14:30:00,576.44,576.87,576.2,576.77,11542.0,571.3182,571.7444,571.0804,571.6453,11542.0
2022-04-13 14:40:00,576.75,577.44,576.53,577.44,8568.0,571.6255,572.3093,571.4074,572.3093,8568.0
2022-04-13 14:50:00,577.46,577.46,576.73,577.1,7847.0,572.3292,572.3292,571.6056,571.9724,7847.0
2022-04-13 15:00:00,577.1,577.32,576.8,577.23,12593.0,571.9724,572.1904,571.675,572.1012,12593.0
2022-04-13 15:10:00,577.15,578.06,577.05,578.06,11580.0,572.0219,572.9238,571.9228,572.9238,11580.0
2022-04-13 15:20:00,577.93,577.93,577.0,577.38,9075.0,572.795,572.795,571.8732,572.2499,9075.0
2022-04-13 15:30:00,577.48,578.16,577.22,577.91,12255.0,572.349,573.0229,572.0913,572.7752,12255.0
2022-04-13 15:40:00,577.95,578.34,577.53,577.73,20528.0,572.8148,573.2013,572.3985,572.5968,20528.0
2022-04-13 15:50:00,577.36,577.56,575.89,576.8,52808.0,572.23,572.4283,570.7731,571.675,52808.0
2022-04-14 09:30:00,578.03,578.07,574.3,575.17,57329.0,572.8941,572.9337,569.1972,570.0595,57329.0
2022-04-14 09:40:00,573.82,574.25,570.93,571.7,13158.0,568.7215,569.1477,565.8572,566.6203,13158.0
2022-04-14 09:50:00,571.16,571.16,568.79,570.22,10506.0,566.0851,566.0851,563.7362,565.1535,10506.0
2022-04-14 10:00:00,570.23,570.23,565.0,565.17,13831.0,565.1634,565.1634,559.9799,560.1484,13831.0
2022-04-14 10:10:00,565.15,567.9,564.64,567.26,8344.0,560.1285,562.8541,559.6231,562.2198,8344.0
2022-04-14 10:20:00,567.36,569.31,567.34,567.48,11920.0,562.3189,564.2516,562.2991,562.4378,11920.0
2022-04-14 10:30:00,567.72,568.6,567.59,567.6,9569.0,562.6757,563.5479,562.5469,562.5568,9569.0
2022-04-14 10:40:00,568.39,571.99,568.39,571.2,7569.0,563.3397,566.9078,563.3397,566.1248,7569.0
2022-04-14 10:50:00,571.07,573.64,570.8,572.37,25494.0,565.9959,568.5431,565.7283,567.2844,25494.0
2022-04-14 11:00:00,572.02,572.39,570.47,570.8,13314.0,566.9375,567.3042,565.4013,565.7283,13314.0
2022-04-14 11:10:00,571.06,572.7,571.06,571.41,6899.0,565.986,567.6114,565.986,566.3329,6899.0
2022-04-14 11:20:00,570.63,571.91,570.09,571.91,6279.0,565.5598,566.8285,565.0246,566.8285,6279.0
2022-04-14 11:30:00,571.95,571.96,570.67,571.1,4320.0,566.8681,566.878,565.5995,566.0257,4320.0
2022-04-14 11:40:00,571.18,571.23,570.23,570.5,7793.0,566.105,566.1545,565.1634,565.431,7793.0
2022-04-14 11:50:00,570.58,570.58,569.61,569.69,5004.0,565.5103,565.5103,564.5489,564.6282,5004.0
2022-04-14 12:00:00,569.42,569.96,569.04,569.59,3889.0,564.3606,564.8958,563.984,564.5291,3889.0
2022-04-14 12:10:00,569.89,571.26,569.88,570.43,4818.0,564.8264,566.1842,564.8165,565.3616,4818.0
2022-04-14 12:20:00,570.29,570.29,569.02,569.43,5626.0,565.2229,565.2229,563.9641,564.3705,5626.0
2022-04-14 12:30:00,569.63,570.28,569.24,569.63,3388.0,564.5687,565.213,564.1822,564.5687,3388.0
2022-04-14 12:40:00,569.32,570.31,568.95,569.09,6824.0,564.2615,565.2427,563.8948,564.0335,6824.0
2022-04-14 12:50:00,569.23,571.07,568.77,570.9,9383.0,564.1723,565.9959,563.7164,565.8274,9383.0
2022-04-14 13:00:00,570.82,571.59,570.64,571.12,3807.0,565.7482,566.5113,565.5698,566.0455,3807.0
2022-04-14 13:10:00,571.12,571.93,571.08,571.41,5796.0,566.0455,566.8483,566.0058,566.3329,5796.0
2022-04-14 13:20:00,571.56,572.3,571.29,572.3,3692.0,566.4816,567.215,566.214,567.215,3692.0
2022-04-14 13:30:00,572.3,573.22,572.3,572.87,13652.0,567.215,568.1268,567.215,567.7799,13652.0
2022-04-14 13:40:00,572.98,573.28,572.47,572.89,6320.0,567.889,568.1863,567.3835,567.7998,6320.0
2022-04-14 13:50:00,573.0,573.0,571.64,572.3,5737.0,567.9088,567.9088,566.5609,567.215,5737.0
2022-04-14 14:00:00,572.01,572.5,571.81,571.98,3885.0,566.9276,567.4132,566.7294,566.8978,3885.0
2022-04-14 14:10:00,571.68,572.01,571.59,571.62,3052.0,566.6005,566.9276,566.5113,566.541,3052.0
2022-04-14 14:20:00,571.8,571.94,571.2,571.94,2949.0,566.7194,566.8582,566.1248,566.8582,2949.0
2022-04-14 14:30:00,572.14,572.24,570.75,570.91,8009.0,567.0564,567.1555,565.6788,565.8374,8009.0
2022-04-14 14:40:00,570.92,571.13,570.64,570.86,5827.0,565.8473,566.0554,565.5698,565.7878,5827.0
2022-04-14 14:50:00,570.9,570.91,569.21,569.37,4761.0,565.8274,565.8374,564.1525,564.311,4761.0
2022-04-14 15:00:00,569.49,570.45,569.49,569.56,10301.0,564.43,565.3814,564.43,564.4993,10301.0
2022-04-14 15:10:00,569.53,570.9,569.5,570.77,7963.0,564.4696,565.8274,564.4399,565.6986,7963.0
2022-04-14 15:20:00,570.9,570.91,569.44,569.57,10557.0,565.8274,565.8374,564.3804,564.5093,10557.0
2022-04-14 15:30:00,569.59,569.73,568.27,568.3,19609.0,564.5291,564.6678,563.2208,563.2505,19609.0
2022-04-14 15:40:00,568.41,569.02,568.08,568.7,32911.0,563.3596,563.9641,563.0325,563.647,32911.0
2022-04-14 15:50:00,568.52,569.1,567.48,569.1,143641.0,563.4686,564.0434,562.4378,564.0434,143641.0
2022-04-18 09:30:00,568.96,570.44,567.93,570.26,21646.0,563.9047,565.3715,562.8838,565.1931,21646.0
2022-04-18 09:40:00,570.34,570.84,567.2,569.19,24223.0,565.2724,565.768,562.1603,564.1326,24223.0
2022-04-18 09:50:00,568.33,568.33,565.95,567.38,6606.0,563.2803,563.2803,560.9214,562.3387,6606.0
2022-04-18 10:00:00,567.06,568.22,566.08,566.67,4891.0,562.0216,563.1713,561.0503,561.635,4891.0
2022-04-18 10:10:00,566.87,569.03,566.87,569.01,8318.0,561.8332,563.9741,561.8332,563.9542,8318.0
2022-04-18 10:20:00,569.15,570.48,568.22,568.23,5834.0,564.093,565.4112,563.1713,563.1812,5834.0
2022-04-18 10:30:00,568.01,569.62,566.92,569.1,6999.0,562.9631,564.5588,561.8828,564.0434,6999.0
2022-04-18 10:40:00,569.17,570.86,568.56,568.7,11615.0,564.1128,565.7878,563.5082,563.647,11615.0
2022-04-18 10:50:00,568.59,569.49,568.34,569.49,6805.0,563.538,564.43,563.2902,564.43,6805.0
2022-04-18 11:00:00,569.85,569.85,568.33,568.33,10138.0,564.7868,564.7868,563.2803,563.2803,10138.0
2022-04-18 11:10:00,568.05,568.21,567.31,567.94,12090.0,563.0028,563.1613,562.2693,562.8937,12090.0
2022-04-18 11:20:00,567.48,568.98,567.48,568.98,13195.0,562.4378,563.9245,562.4378,563.9245,13195.0
2022-04-18 11:30:00,569.21,569.54,568.33,568.77,4708.0,564.1525,564.4795,563.2803,563.7164,4708.0
2022-04-18 11:40:00,568.54,568.71,567.99,568.26,4784.0,563.4884,563.6569,562.9433,563.2109,4784.0
2022-04-18 11:50:00,568.36,568.53,567.72,568.49,15760.0,563.31,563.4785,562.6757,563.4389,15760.0
2022-04-18 12:00:00,568.7,568.71,567.77,567.99,7945.0,563.647,563.6569,562.7253,562.9433,7945.0
2022-04-18 12:10:00,567.83,568.22,567.07,567.73,44957.0,562.7847,563.1713,562.0315,562.6856,44957.0
2022-04-18 12:20:00,567.74,569.47,567.73,569.33,13191.0,562.6955,564.4101,562.6856,564.2714,13191.0
2022-04-18 12:30:00,569.32,570.04,569.12,569.22,12086.0,564.2615,564.9751,564.0633,564.1624,12086.0
2022-04-18 12:40:00,569.35,571.19,569.2,570.51,13769.0,564.2912,566.1149,564.1425,565.4409,13769.0
2022-04-18 12:50:00,570.38,572.08,570.38,571.26,12625.0,565.3121,566.997,565.3121,566.1842,12625.0
2022-04-18 13:00:00,571.32,571.37,570.5,570.96,9558.0,566.2437,566.2933,565.431,565.8869,9558.0
2022-04-18 13:10:00,570.88,571.35,569.46,569.62,13571.0,565.8076,566.2734,564.4002,564.5588,13571.0
2022-04-18 13:20:00,569.37,570.35,568.63,570.35,6476.0,564.311,565.2823,563.5776,565.2823,6476.0
2022-04-18 13:30:00,570.37,572.38,570.37,572.04,5757.0,565.3022,567.2943,565.3022,566.9573,5757.0
2022-04-18 13:40:00,572.27,572.89,572.08,572.52,5010.0,567.1853,567.7998,566.997,567.433,5010.0
2022-04-18 13:50:00,572.39,573.32,572.39,572.8,4783.0,567.3042,568.2259,567.3042,567.7106,4783.0
2022-04-18 14:00:00,572.65,573.25,572.29,572.95,9443.0,567.5619,568.1566,567.2051,567.8592,9443.0
2022-04-18 14:10:00,572.83,572.87,570.96,571.68,9229.0,567.7403,567.7799,565.8869,566.6005,9229.0
2022-04-18 14:20:00,571.64,573.46,571.64,572.61,8931.0,566.5609,568.3647,566.5609,567.5222,8931.0
2022-04-18 14:30:00,572.51,573.43,572.5,572.96,6577.0,567.4231,568.335,567.4132,567.8691,6577.0
2022-04-18 14:40:00,572.98,574.18,572.39,574.06,18725.0,567.889,569.0783,567.3042,568.9594,18725.0
2022-04-18 14:50:00,574.02,575.0,573.25,573.29,16966.0,568.9197,569.891,568.1566,568.1962,16966.0
2022-04-18 15:00:00,573.3,573.31,572.59,572.9,9468.0,568.2061,568.216,567.5024,567.8097,9468.0
2022-04-18 15:10:00,572.9,573.6,572.11,572.44,15565.0,567.8097,568.5035,567.0267,567.3538,15565.0
2022-04-18 15:20:00,572.54,572.78,571.48,571.61,7612.0,567.4529,567.6907,566.4023,566.5311,7612.0
2022-04-18 15:30:00,571.5,571.56,570.21,570.56,12632.0,566.4221,566.4816,565.1436,565.4905,12632.0
2022-04-18 15:40:00,570.29,570.85,569.79,570.38,17149.0,565.2229,565.7779,564.7273,565.3121,17149.0
2022-04-18 15:50:00,570.25,572.66,570.0,572.31,53907.0,565.1832,567.5718,564.9354,567.2249,53907.0
2022-04-19 09:30:00,574.76,576.0,571.04,571.04,31842.0,569.6531,570.8821,565.9662,565.9662,31842.0
2022-04-19 09:40:00,570.78,572.21,569.12,570.56,12858.0,565.7085,567.1258,564.0633,565.4905,12858.0
2022-04-19 09:50:00,570.32,572.79,568.92,571.18,10809.0,565.2526,567.7006,563.865,566.105,10809.0
2022-04-19 10:00:00,571.54,571.54,569.06,570.13,12531.0,566.4618,566.4618,564.0038,565.0643,12531.0
2022-04-19 10:10:00,569.75,570.44,568.75,569.01,20362.0,564.6877,565.3715,563.6965,563.9542,20362.0
2022-04-19 10:20:00,568.75,572.12,568.35,572.12,30227.0,563.6965,567.0366,563.3001,567.0366,30227.0
2022-04-19 10:30:00,572.08,572.92,570.98,572.92,25760.0,566.997,567.8295,565.9067,567.8295,25760.0
2022-04-19 10:40:00,572.92,573.63,572.4,572.4,6201.0,567.8295,568.5332,567.3141,567.3141,6201.0
2022-04-19 10:50:00,572.42,572.42,570.64,571.64,4693.0,567.3339,567.3339,565.5698,566.5609,4693.0
2022-04-19 11:00:00,571.9,573.79,571.62,572.99,8752.0,566.8186,568.6918,566.541,567.8989,8752.0
2022-04-19 11:10:00,572.98,573.29,572.22,572.47,6200.0,567.889,568.1962,567.1357,567.3835,6200.0
2022-04-19 11:20:00,572.4,573.3,572.1,573.14,11192.0,567.3141,568.2061,567.0168,568.0475,11192.0
2022-04-19 11:30:00,573.16,573.5,570.99,572.03,9831.0,568.0674,568.4043,565.9166,566.9474,9831.0
2022-04-19 11:40:00,572.09,572.24,571.33,571.34,4984.0,567.0069,567.1555,566.2536,566.2635,4984.0
2022-04-19 11:50:00,571.2,572.08,571.2,571.5,4941.0,566.1248,566.997,566.1248,566.4221,4941.0
2022-04-19 12:00:00,571.67,572.57,571.02,572.36,15803.0,566.5906,567.4826,565.9464,567.2745,15803.0
2022-04-19 12:10:00,572.21,572.95,571.42,572.67,5449.0,567.1258,567.8592,566.3428,567.5817,5449.0
2022-04-19 12:20:00,572.87,573.85,572.83,573.25,4808.0,567.7799,568.7512,567.7403,568.1566,4808.0
2022-04-19 12:30:00,572.99,573.41,572.5,572.5,3498.0,567.8989,568.3151,567.4132,567.4132,3498.0
2022-04-19 12:40:00,572.38,572.53,571.57,572.14,7998.0,567.2943,567.443,566.4915,567.0564,7998.0
2022-04-19 12:50:00,572.35,572.71,572.04,572.27,7234.0,567.2646,567.6214,566.9573,567.1853,7234.0
2022-04-19 13:00:00,571.92,573.35,571.8,572.33,7384.0,566.8384,568.2557,566.7194,567.2447,7384.0
2022-04-19 13:10:00,572.75,573.19,571.32,573.19,7842.0,567.661,568.0971,566.2437,568.0971,7842.0
2022-04-19 13:20:00,573.35,573.39,572.32,572.34,5382.0,568.2557,568.2953,567.2348,567.2546,5382.0
2022-04-19 13:30:00,572.34,572.47,571.42,572.19,7718.0,567.2546,567.3835,566.3428,567.106,7718.0
2022-04-19 13:40:00,571.95,572.5,571.66,572.33,6981.0,566.8681,567.4132,566.5807,567.2447,6981.0
2022-04-19 13:50:00,572.83,573.26,572.74,573.13,3457.0,567.7403,568.1665,567.6511,568.0376,3457.0
2022-04-19 14:00:00,573.06,573.06,571.66,571.67,4860.0,567.9683,567.9683,566.5807,566.5906,4860.0
2022-04-19 14:10:00,571.76,571.76,570.74,571.21,5542.0,566.6798,566.6798,565.6689,566.1347,5542.0
2022-04-19 14:20:00,571.24,571.35,570.04,570.33,7055.0,566.1644,566.2734,564.9751,565.2625,7055.0
2022-04-19 14:30:00,570.38,571.03,570.33,570.88,8442.0,565.3121,565.9563,565.2625,565.8076,8442.0
2022-04-19 14:40:00,570.83,570.9,570.33,570.55,10954.0,565.7581,565.8274,565.2625,565.4806,10954.0
2022-04-19 14:50:00,570.72,571.11,570.68,570.94,7579.0,565.649,566.0356,565.6094,565.8671,7579.0
2022-04-19 15:00:00,570.96,572.31,570.96,572.26,8292.0,565.8869,567.2249,565.8869,567.1754,8292.0
2022-04-19 15:10:00,572.23,574.44,572.16,574.34,14349.0,567.1456,569.336,567.0762,569.2369,14349.0
2022-04-19 15:20:00,574.36,575.86,574.36,575.14,20745.0,569.2567,570.7434,569.2567,570.0298,20745.0
2022-04-19 15:30:00,575.19,575.94,574.94,575.83,12406.0,570.0793,570.8227,569.8315,570.7136,12406.0
2022-04-19 15:40:00,575.83,575.92,574.0,574.8,21843.0,570.7136,570.8028,568.8999,569.6928,21843.0
2022-04-19 15:50:00,574.55,575.83,573.74,574.26,79651.0,569.445,570.7136,568.6422,569.1576,79651.0
2022-04-20 09:30:00,575.08,582.21,575.08,580.51,49512.0,569.9703,577.037,569.9703,575.3521,49512.0
2022-04-20 09:40:00,580.26,583.67,579.8,580.75,16089.0,575.1043,578.484,574.6484,575.5899,16089.0
2022-04-20 09:50:00,580.96,584.52,580.41,584.52,13315.0,575.7981,579.3264,575.2529,579.3264,13315.0
2022-04-20 10:00:00,584.68,587.4,583.6,586.22,20404.0,579.485,582.1808,578.4146,581.0113,20404.0
2022-04-20 10:10:00,586.18,587.37,585.42,587.34,21004.0,580.9717,582.1511,580.2184,582.1214,21004.0
2022-04-20 10:20:00,587.49,590.21,587.29,588.77,23595.0,582.27,584.9659,582.0718,583.5387,23595.0
2022-04-20 10:30:00,588.56,592.01,587.45,589.92,19929.0,583.3305,586.7499,582.2304,584.6784,19929.0
2022-04-20 10:40:00,589.76,589.92,587.17,589.02,17598.0,584.5199,584.6784,581.9529,583.7864,17598.0
2022-04-20 10:50:00,589.32,590.65,589.06,590.44,13800.0,584.0838,585.402,583.8261,585.1938,13800.0
2022-04-20 11:00:00,590.33,590.42,589.01,589.33,12364.0,585.0848,585.174,583.7765,584.0937,12364.0
2022-04-20 11:10:00,589.05,591.2,587.94,590.85,14830.0,583.8162,585.9471,582.716,585.6002,14830.0
2022-04-20 11:20:00,590.7,592.59,590.49,592.46,13830.0,585.4515,587.3247,585.2434,587.1959,13830.0
2022-04-20 11:30:00,592.11,594.99,591.59,594.3,12858.0,586.849,589.7034,586.3336,589.0195,12858.0
2022-04-20 11:40:00,593.92,596.01,593.92,595.91,16209.0,588.6429,590.7143,588.6429,590.6152,16209.0
2022-04-20 11:50:00,596.0,596.89,595.66,596.42,23430.0,590.7044,591.5865,590.3674,591.1207,23430.0
2022-04-20 12:00:00,596.54,596.85,595.58,595.82,20387.0,591.2396,591.5469,590.2882,590.526,20387.0
2022-04-20 12:10:00,595.49,595.82,594.84,595.1,5811.0,590.199,590.526,589.5547,589.8124,5811.0
2022-04-20 12:20:00,595.14,596.16,594.83,595.8,12907.0,589.8521,590.863,589.5448,590.5062,12907.0
2022-04-20 12:30:00,595.88,597.37,595.6,597.22,16810.0,590.5855,592.0623,590.308,591.9136,16810.0
2022-04-20 12:40:00,597.26,597.84,596.99,597.64,10504.0,591.9532,592.5281,591.6856,592.3299,10504.0
2022-04-20 12:50:00,597.8,598.12,596.66,597.59,19666.0,592.4884,592.8056,591.3586,592.2803,19666.0
2022-04-20 13:00:00,597.93,598.59,596.66,597.11,14591.0,592.6173,593.2714,591.3586,591.8046,14591.0
2022-04-20 13:10:00,597.0,597.72,595.78,596.23,16358.0,591.6955,592.4091,590.4864,590.9324,16358.0
2022-04-20 13:20:00,596.03,596.48,595.63,596.28,33034.0,590.7342,591.1802,590.3377,590.9819,33034.0
2022-04-20 13:30:00,596.11,596.71,595.46,596.57,10602.0,590.8134,591.4081,590.1692,591.2694,10602.0
2022-04-20 13:40:00,596.56,597.21,595.75,595.75,14473.0,591.2594,591.9037,590.4566,590.4566,14473.0
2022-04-20 13:50:00,595.58,596.22,595.32,595.99,7325.0,590.2882,590.9225,590.0305,590.6945,7325.0
2022-04-20 14:00:00,595.88,596.65,595.79,596.18,7285.0,590.5855,591.3486,590.4963,590.8828,7285.0
2022-04-20 14:10:00,596.3,596.46,595.41,595.53,8517.0,591.0018,591.1603,590.1197,590.2386,8517.0
2022-04-20 14:20:00,595.5,595.87,594.27,594.27,6093.0,590.2089,590.5756,588.9898,588.9898,6093.0
2022-04-20 14:30:00,594.27,594.37,593.0,593.33,7103.0,588.9898,589.0889,587.7311,588.0581,7103.0
2022-04-20 14:40:00,593.12,593.54,591.81,592.21,12073.0,587.85,588.2663,586.5517,586.9481,12073.0
2022-04-20 14:50:00,591.84,591.92,589.73,590.66,9977.0,586.5814,586.6607,584.4901,585.4119,9977.0
2022-04-20 15:00:00,591.07,592.12,591.06,592.12,39446.0,585.8182,586.8589,585.8083,586.8589,39446.0
2022-04-20 15:10:00,592.14,592.54,591.35,592.4,18324.0,586.8787,587.2752,586.0957,587.1364,18324.0
2022-04-20 15:20:00,592.46,593.58,592.39,593.23,12691.0,587.1959,588.3059,587.1265,587.959,12691.0
2022-04-20 15:30:00,593.24,593.29,591.8,592.27,14454.0,587.9689,588.0185,586.5417,587.0076,14454.0
2022-04-20 15:40:00,592.2,592.97,591.39,592.74,33627.0,586.9382,587.7013,586.1354,587.4734,33627.0
2022-04-20 15:50:00,592.64,592.64,590.99,591.43,93636.0,587.3743,587.3743,585.7389,586.175,93636.0
2022-04-21 09:30:00,592.48,595.5,587.6,589.49,56811.0,587.2157,590.2089,582.3791,584.2523,56811.0
2022-04-21 09:40:00,590.0,592.17,588.78,591.0,24724.0,584.7577,586.9085,583.5486,585.7488,24724.0
2022-04-21 09:50:00,591.04,593.38,590.22,592.56,22359.0,585.7885,588.1077,584.9758,587.295,22359.0
2022-04-21 10:00:00,592.76,593.05,590.25,591.16,8697.0,587.4932,587.7806,585.0055,585.9074,8697.0
2022-04-21 10:10:00,590.95,591.86,590.19,590.56,11392.0,585.6993,586.6012,584.946,585.3128,11392.0
2022-04-21 10:20:00,590.25,591.74,588.89,591.39,10656.0,585.0055,586.4823,583.6576,586.1354,10656.0
2022-04-21 10:30:00,591.23,593.37,590.19,593.33,18617.0,585.9768,588.0978,584.946,588.0581,18617.0
2022-04-21 10:40:00,593.27,593.27,588.48,588.72,15381.0,587.9987,587.9987,583.2512,583.4891,15381.0
2022-04-21 10:50:00,588.92,590.43,588.7,588.7,10075.0,583.6873,585.1839,583.4693,583.4693,10075.0
2022-04-21 11:00:00,588.45,590.69,588.44,590.01,11943.0,583.2215,585.4416,583.2116,584.7676,11943.0
2022-04-21 11:10:00,589.98,591.13,588.0,588.11,15360.0,584.7379,585.8777,582.7755,582.8845,15360.0
2022-04-21 11:20:00,587.96,588.45,586.59,587.89,7205.0,582.7359,583.2215,581.378,582.6665,7205.0
2022-04-21 11:30:00,588.17,588.67,586.26,586.53,7539.0,582.944,583.4396,581.051,581.3186,7539.0
2022-04-21 11:40:00,586.28,586.48,585.03,586.08,14865.0,581.0708,581.269,579.8319,580.8726,14865.0
2022-04-21 11:50:00,585.78,585.78,584.5,585.32,6599.0,580.5752,580.5752,579.3066,580.1193,6599.0
2022-04-21 12:00:00,585.3,585.66,583.7,583.85,11294.0,580.0995,580.4563,578.5137,578.6624,11294.0
2022-04-21 12:10:00,583.97,584.89,583.88,584.85,4001.0,578.7813,579.6931,578.6921,579.6535,4001.0
2022-04-21 12:20:00,584.85,584.86,583.16,583.42,5405.0,579.6535,579.6634,577.9785,578.2362,5405.0
2022-04-21 12:30:00,583.58,585.03,583.37,584.72,8185.0,578.3948,579.8319,578.1866,579.5246,8185.0
2022-04-21 12:40:00,584.63,585.4,583.31,583.49,7292.0,579.4354,580.1986,578.1272,578.3056,7292.0
2022-04-21 12:50:00,583.04,583.12,581.82,582.27,4183.0,577.8596,577.9389,576.6504,577.0964,4183.0
2022-04-21 13:00:00,582.42,582.42,581.28,581.29,3200.0,577.2451,577.2451,576.1152,576.1251,3200.0
2022-04-21 13:10:00,580.94,582.06,580.6,581.37,4510.0,575.7782,576.8883,575.4413,576.2044,4510.0
2022-04-21 13:20:00,581.07,583.26,581.07,582.77,7831.0,575.9071,578.0776,575.9071,577.592,7831.0
2022-04-21 13:30:00,583.02,583.43,581.3,581.76,8058.0,577.8398,578.2461,576.135,576.5909,8058.0
2022-04-21 13:40:00,581.89,583.07,581.53,582.26,6988.0,576.7198,577.8893,576.363,577.0865,6988.0
2022-04-21 13:50:00,582.34,582.41,581.48,581.51,6439.0,577.1658,577.2352,576.3134,576.3432,6439.0
2022-04-21 14:00:00,581.16,581.23,580.24,580.55,5709.0,575.9963,576.0657,575.0845,575.3917,5709.0
2022-04-21 14:10:00,580.73,581.07,579.25,579.35,9290.0,575.5701,575.9071,574.1033,574.2024,9290.0
2022-04-21 14:20:00,579.62,581.09,579.59,580.53,9754.0,574.47,575.9269,574.4402,575.3719,9754.0
2022-04-21 14:30:00,580.61,581.93,580.25,580.78,11417.0,575.4512,576.7594,575.0944,575.6197,11417.0
2022-04-21 14:40:00,580.7,580.7,579.27,579.27,10918.0,575.5404,575.5404,574.1231,574.1231,10918.0
2022-04-21 14:50:00,579.73,580.73,579.54,579.97,19170.0,574.579,575.5701,574.3907,574.8169,19170.0
2022-04-21 15:00:00,579.66,579.75,578.57,578.94,17629.0,574.5096,574.5988,573.4293,573.796,17629.0
2022-04-21 15:10:00,578.95,579.39,578.14,579.28,6947.0,573.8059,574.242,573.0031,574.133,6947.0
2022-04-21 15:20:00,579.47,580.82,579.14,580.76,9427.0,574.3213,575.6593,573.9942,575.5998,9427.0
2022-04-21 15:30:00,580.74,580.75,578.37,579.26,12263.0,575.58,575.5899,573.2311,574.1132,12263.0
2022-04-21 15:40:00,579.26,580.03,578.32,578.32,36220.0,574.1132,574.8763,573.1815,573.1815,36220.0
2022-04-21 15:50:00,578.65,581.31,578.65,580.33,81415.0,573.5086,576.1449,573.5086,575.1737,81415.0
2022-04-22 09:30:00,574.85,576.71,568.56,568.56,32395.0,569.7423,571.5858,563.5082,563.5082,32395.0
2022-04-22 09:40:00,569.0,569.92,567.21,567.87,16520.0,563.9443,564.8561,562.1702,562.8244,16520.0
2022-04-22 09:50:00,567.88,568.16,563.5,564.58,14105.0,562.8343,563.1118,558.4932,559.5636,14105.0
2022-04-22 10:00:00,564.7,567.84,562.69,566.76,17616.0,559.6825,562.7946,557.6904,561.7242,17616.0
2022-04-22 10:10:00,566.94,567.06,562.54,562.67,18183.0,561.9026,562.0216,557.5417,557.6706,18183.0
2022-04-22 10:20:00,562.45,565.9,562.43,564.34,13707.0,557.4525,560.8719,557.4327,559.3257,13707.0
2022-04-22 10:30:00,563.94,565.2,562.81,563.76,22411.0,558.9293,560.1781,557.8093,558.7509,22411.0
2022-04-22 10:40:00,563.67,564.06,562.65,563.47,11427.0,558.6617,559.0482,557.6507,558.4635,11427.0
2022-04-22 10:50:00,562.88,563.63,562.85,563.17,13519.0,557.8787,558.622,557.849,558.1661,13519.0
2022-04-22 11:00:00,563.18,565.16,562.88,564.97,10172.0,558.176,560.1384,557.8787,559.9501,10172.0
2022-04-22 11:10:00,564.67,565.07,564.06,564.51,6021.0,559.6528,560.0492,559.0482,559.4942,6021.0
2022-04-22 11:20:00,564.53,566.93,563.53,566.18,14099.0,559.514,561.8927,558.5229,561.1494,14099.0
2022-04-22 11:30:00,566.48,566.53,565.15,566.15,7909.0,561.4467,561.4963,560.1285,561.1196,7909.0
2022-04-22 11:40:00,566.12,566.65,565.69,566.62,3690.0,561.0899,561.6152,560.6637,561.5855,3690.0
2022-04-22 11:50:00,566.42,566.42,565.26,565.33,9632.0,561.3872,561.3872,560.2376,560.3069,9632.0
2022-04-22 12:00:00,565.33,565.33,564.18,564.18,8361.0,560.3069,560.3069,559.1672,559.1672,8361.0
2022-04-22 12:10:00,564.16,565.19,563.69,564.05,9213.0,559.1473,560.1682,558.6815,559.0383,9213.0
2022-04-22 12:20:00,564.72,565.55,564.47,565.08,7381.0,559.7024,560.525,559.4546,560.0592,7381.0
2022-04-22 12:30:00,565.06,566.46,565.06,566.12,4278.0,560.0393,561.4269,560.0393,561.0899,4278.0
2022-04-22 12:40:00,566.25,568.08,566.07,567.64,31611.0,561.2188,563.0325,561.0404,562.5964,31611.0
2022-04-22 12:50:00,567.66,568.0,566.39,566.4,7529.0,562.6162,562.9532,561.3575,561.3674,7529.0
2022-04-22 13:00:00,566.55,567.67,565.39,566.7,31042.0,561.5161,562.6261,560.3664,561.6648,31042.0
2022-04-22 13:10:00,566.93,567.13,566.17,566.54,8178.0,561.8927,562.0909,561.1395,561.5062,8178.0
2022-04-22 13:20:00,566.53,567.17,565.39,567.17,23036.0,561.4963,562.1306,560.3664,562.1306,23036.0
2022-04-22 13:30:00,566.84,567.91,566.78,566.97,10522.0,561.8035,562.864,561.744,561.9324,10522.0
2022-04-22 13:40:00,566.75,567.9,566.46,567.9,7466.0,561.7143,562.8541,561.4269,562.8541,7466.0
2022-04-22 13:50:00,567.82,567.82,565.78,565.88,15378.0,562.7748,562.7748,560.7529,560.852,15378.0
2022-04-22 14:00:00,565.53,565.74,564.9,565.02,9672.0,560.5052,560.7133,559.8808,559.9997,9672.0
2022-04-22 14:10:00,565.01,565.42,564.14,565.41,6874.0,559.9898,560.3961,559.1275,560.3862,6874.0
2022-04-22 14:20:00,565.43,565.63,564.38,564.71,8708.0,560.406,560.6043,559.3654,559.6924,8708.0
2022-04-22 14:30:00,564.89,565.27,563.3,563.38,8758.0,559.8708,560.2475,558.295,558.3743,8758.0
2022-04-22 14:40:00,563.58,563.99,563.16,563.16,7379.0,558.5725,558.9788,558.1562,558.1562,7379.0
2022-04-22 14:50:00,563.44,564.22,562.86,564.15,17908.0,558.4337,559.2068,557.8589,559.1374,17908.0
2022-04-22 15:00:00,564.28,564.96,563.58,563.82,14131.0,559.2663,559.9402,558.5725,558.8103,14131.0
2022-04-22 15:10:00,563.84,567.75,563.5,567.37,20303.0,558.8302,562.7054,558.4932,562.3288,20303.0
2022-04-22 15:20:00,567.51,567.94,565.41,566.22,20934.0,562.4676,562.8937,560.3862,561.189,20934.0
2022-04-22 15:30:00,566.22,568.42,566.22,567.87,18482.0,561.189,563.3695,561.189,562.8244,18482.0
2022-04-22 15:40:00,568.06,568.79,563.93,563.93,32056.0,563.0127,563.7362,558.9194,558.9194,32056.0
2022-04-22 15:50:00,563.43,563.98,560.7,561.28,95101.0,558.4238,558.9689,555.7181,556.2929,95101.0
2022-04-25 09:30:00,546.49,549.87,539.48,540.43,130996.0,541.6343,544.9843,534.6866,535.6282,130996.0
2022-04-25 09:40:00,540.2,541.59,536.02,536.84,32548.0,535.4002,536.7779,531.2574,532.0701,32548.0
2022-04-25 09:50:00,536.87,537.12,532.41,533.82,35681.0,532.0998,532.3476,527.6794,529.0769,35681.0
2022-04-25 10:00:00,533.9,537.0,533.71,536.91,43568.0,529.1562,532.2287,528.9679,532.1394,43568.0
2022-04-25 10:10:00,536.75,539.05,535.37,537.01,57187.0,531.9809,534.2604,530.6131,532.2386,57187.0
2022-04-25 10:20:00,536.93,537.43,534.18,534.44,37235.0,532.1593,532.6548,529.4337,529.6914,37235.0
2022-04-25 10:30:00,534.48,540.1,534.3,537.35,57536.0,529.731,535.3011,529.5526,532.5755,57536.0
2022-04-25 10:40:00,537.17,537.18,533.32,536.26,34860.0,532.3971,532.4071,528.5813,531.4952,34860.0
2022-04-25 10:50:00,535.98,536.07,532.07,532.48,33992.0,531.2177,531.3069,527.3425,527.7488,33992.0
2022-04-25 11:00:00,532.66,532.77,530.84,531.04,43093.0,527.9272,528.0362,526.1234,526.3216,43093.0
2022-04-25 11:10:00,530.72,532.52,529.49,530.85,39414.0,526.0044,527.7885,524.7854,526.1333,39414.0
2022-04-25 11:20:00,530.58,534.04,530.57,531.57,20113.0,525.8657,529.295,525.8558,526.8469,20113.0
2022-04-25 11:30:00,531.6,532.93,529.72,531.4,30185.0,526.8766,528.1948,525.0133,526.6784,30185.0
2022-04-25 11:40:00,531.76,532.03,529.9,531.14,24522.0,527.0352,527.3028,525.1917,526.4207,24522.0
2022-04-25 11:50:00,531.03,533.8,531.03,532.82,26089.0,526.3117,529.0571,526.3117,528.0858,26089.0
2022-04-25 12:00:00,532.7,535.0,532.17,534.26,30770.0,527.9669,530.2464,527.4416,529.513,30770.0
2022-04-25 12:10:00,534.1,534.1,531.38,532.02,25554.0,529.3544,529.3544,526.6586,527.2929,25554.0
2022-04-25 12:20:00,532.12,533.71,531.42,531.89,22342.0,527.392,528.9679,526.6982,527.1641,22342.0
2022-04-25 12:30:00,531.97,532.62,531.7,532.0,27301.0,527.2433,527.8876,526.9757,527.2731,27301.0
2022-04-25 12:40:00,532.0,532.53,530.99,532.14,25500.0,527.2731,527.7984,526.2721,527.4118,25500.0
2022-04-25 12:50:00,532.13,532.54,531.12,532.42,51741.0,527.4019,527.8083,526.4009,527.6893,51741.0
2022-04-25 13:00:00,532.27,533.64,531.13,533.64,55892.0,527.5407,528.8985,526.4108,528.8985,55892.0
2022-04-25 13:10:00,533.64,537.04,533.39,536.75,23395.0,528.8985,532.2683,528.6507,531.9809,23395.0
2022-04-25 13:20:00,537.14,537.89,535.01,536.16,18482.0,532.3674,533.1107,530.2563,531.3961,18482.0
2022-04-25 13:30:00,536.49,536.9,533.76,533.83,20936.0,531.7232,532.1295,529.0174,529.0868,20936.0
2022-04-25 13:40:00,533.94,535.0,533.87,534.97,14707.0,529.1958,530.2464,529.1265,530.2167,14707.0
2022-04-25 13:50:00,534.74,535.14,533.45,534.75,28804.0,529.9887,530.3852,528.7102,529.9986,28804.0
2022-04-25 14:00:00,535.07,535.87,533.49,535.74,27835.0,530.3158,531.1087,528.7498,530.9798,27835.0
2022-04-25 14:10:00,536.07,537.36,534.69,536.63,23814.0,531.3069,532.5855,529.9392,531.8619,23814.0
2022-04-25 14:20:00,536.5,538.32,536.21,537.75,22309.0,531.7331,533.5369,531.4457,532.972,22309.0
2022-04-25 14:30:00,537.92,538.82,537.5,537.73,20980.0,533.1405,534.0325,532.7242,532.9522,20980.0
2022-04-25 14:40:00,537.74,539.57,537.42,538.89,15667.0,532.9621,534.7758,532.6449,534.1019,15667.0
2022-04-25 14:50:00,538.93,540.01,538.86,539.93,33079.0,534.1415,535.2119,534.0721,535.1326,33079.0
2022-04-25 15:00:00,539.75,540.06,537.81,538.72,19837.0,534.9542,535.2615,533.0315,533.9334,19837.0
2022-04-25 15:10:00,538.08,541.27,538.02,540.76,19098.0,533.2991,536.4607,533.2396,535.9552,19098.0
2022-04-25 15:20:00,540.9,542.83,540.9,542.76,28159.0,536.094,538.0068,536.094,537.9375,28159.0
2022-04-25 15:30:00,542.79,543.83,541.88,543.83,24169.0,537.9672,538.998,537.0653,538.998,24169.0
2022-04-25 15:40:00,543.64,545.0,542.83,543.97,42366.0,538.8097,540.1576,538.0068,539.1367,42366.0
2022-04-25 15:50:00,543.95,545.04,542.76,544.17,107428.0,539.1169,540.1972,537.9375,539.3349,107428.0
2022-04-26 09:30:00,534.11,538.12,531.59,531.76,54048.0,529.3643,533.3387,526.8667,527.0352,54048.0
2022-04-26 09:40:00,531.75,532.82,530.31,531.0,55401.0,527.0253,528.0858,525.5981,526.282,55401.0
2022-04-26 09:50:00,530.57,531.66,529.65,530.37,20727.0,525.8558,526.9361,524.944,525.6576,20727.0
2022-04-26 10:00:00,530.21,531.19,529.86,530.85,16496.0,525.499,526.4703,525.1521,526.1333,16496.0
2022-04-26 10:10:00,530.81,531.03,527.97,528.23,18983.0,526.0936,526.3117,523.2789,523.5366,18983.0
2022-04-26 10:20:00,527.89,528.86,527.15,527.88,17555.0,523.1996,524.161,522.4662,523.1897,17555.0
2022-04-26 10:30:00,527.81,528.77,526.49,526.65,20236.0,523.1203,524.0718,521.812,521.9706,20236.0
2022-04-26 10:40:00,526.32,526.99,524.35,525.0,18939.0,521.6435,522.3076,519.691,520.3353,18939.0
2022-04-26 10:50:00,524.97,524.97,521.44,521.47,39967.0,520.3055,520.3055,516.8069,516.8366,39967.0
2022-04-26 11:00:00,521.43,521.43,519.86,520.08,70747.0,516.797,516.797,515.2409,515.459,70747.0
2022-04-26 11:10:00,520.15,520.96,519.44,520.62,42966.0,515.5284,516.3312,514.8247,515.9942,42966.0
2022-04-26 11:20:00,520.53,520.88,519.25,520.11,30546.0,515.905,516.2519,514.6364,515.4887,30546.0
2022-04-26 11:30:00,520.01,520.38,518.92,519.55,17698.0,515.3896,515.7563,514.3093,514.9337,17698.0
2022-04-26 11:40:00,519.83,520.32,518.9,520.0,20161.0,515.2112,515.6969,514.2895,515.3797,20161.0
2022-04-26 11:50:00,520.0,520.21,518.95,519.87,21348.0,515.3797,515.5878,514.339,515.2509,21348.0
2022-04-26 12:00:00,519.99,520.24,518.76,518.89,43758.0,515.3698,515.6176,514.1507,514.2796,43758.0
2022-04-26 12:10:00,518.97,518.97,517.85,518.27,32763.0,514.3589,514.3589,513.2488,513.6651,32763.0
2022-04-26 12:20:00,518.3,519.12,518.09,518.97,57723.0,513.6948,514.5075,513.4867,514.3589,57723.0
2022-04-26 12:30:00,518.95,519.59,517.69,517.92,34182.0,514.339,514.9733,513.0902,513.3182,34182.0
2022-04-26 12:40:00,518.08,520.41,518.07,519.43,14878.0,513.4768,515.7861,513.4668,514.8148,14878.0
2022-04-26 12:50:00,519.7,520.88,519.54,520.0,23711.0,515.0824,516.2519,514.9238,515.3797,23711.0
2022-04-26 13:00:00,519.93,520.08,519.04,519.46,15588.0,515.3103,515.459,514.4282,514.8445,15588.0
2022-04-26 13:10:00,519.46,519.83,518.95,519.34,9934.0,514.8445,515.2112,514.339,514.7256,9934.0
2022-04-26 13:20:00,519.43,519.51,517.8,517.8,9737.0,514.8148,514.8941,513.1992,513.1992,9737.0
2022-04-26 13:30:00,517.96,518.53,517.37,518.18,14134.0,513.3578,513.9228,512.7731,513.5759,14134.0
2022-04-26 13:40:00,518.01,518.48,516.4,516.56,20605.0,513.4074,513.8732,511.8117,511.9703,20605.0
2022-04-26 13:50:00,516.54,517.9,516.16,517.49,16016.0,511.9504,513.2984,511.5738,512.892,16016.0
2022-04-26 14:00:00,517.63,517.94,515.64,516.05,37680.0,513.0308,513.338,511.0584,511.4648,37680.0
2022-04-26 14:10:00,516.16,516.5,515.51,515.97,26719.0,511.5738,511.9108,510.9296,511.3855,26719.0
2022-04-26 14:20:00,515.73,516.53,515.58,516.08,28266.0,511.1476,511.9405,510.999,511.4945,28266.0
2022-04-26 14:30:00,516.02,516.44,515.47,515.87,29902.0,511.4351,511.8513,510.8899,511.2864,29902.0
2022-04-26 14:40:00,515.8,516.73,515.52,516.26,26533.0,511.217,512.1388,510.9395,511.6729,26533.0
2022-04-26 14:50:00,516.24,517.71,515.94,517.52,30837.0,511.6531,513.11,511.3558,512.9217,30837.0
2022-04-26 15:00:00,517.65,518.21,515.95,516.12,27887.0,513.0506,513.6056,511.3657,511.5342,27887.0
2022-04-26 15:10:00,515.97,516.22,514.29,514.68,24101.0,511.3855,511.6333,509.7204,510.107,24101.0
2022-04-26 15:20:00,514.87,515.56,514.02,514.6,75994.0,510.2953,510.9791,509.4528,510.0277,75994.0
2022-04-26 15:30:00,514.92,515.97,514.46,515.97,45509.0,510.3448,511.3855,509.8889,511.3855,45509.0
2022-04-26 15:40:00,516.18,517.78,515.26,516.5,38342.0,511.5936,513.1794,510.6818,511.9108,38342.0
2022-04-26 15:50:00,516.6,518.17,515.9,516.71,112392.0,512.0099,513.566,511.3161,512.1189,112392.0
2022-04-27 09:30:00,520.34,524.45,518.25,521.11,76785.0,515.7167,519.7902,513.6452,516.4798,76785.0
2022-04-27 09:40:00,520.72,524.5,519.44,524.35,36033.0,516.0933,519.8397,514.8247,519.691,36033.0
2022-04-27 09:50:00,523.77,528.33,523.51,523.92,29298.0,519.1162,523.6357,518.8585,519.2649,29298.0
2022-04-27 10:00:00,524.55,525.26,522.93,523.67,17735.0,519.8893,520.593,518.2837,519.0171,17735.0
2022-04-27 10:10:00,523.61,523.66,520.37,520.44,10739.0,518.9576,519.0072,515.7464,515.8158,10739.0
2022-04-27 10:20:00,520.8,523.05,519.51,519.65,11269.0,516.1726,518.4026,514.8941,515.0328,11269.0
2022-04-27 10:30:00,519.99,521.17,517.63,520.94,14360.0,515.3698,516.5393,513.0308,516.3113,14360.0
2022-04-27 10:40:00,520.84,521.07,519.69,520.5,12616.0,516.2122,516.4402,515.0725,515.8753,12616.0
2022-04-27 10:50:00,520.49,520.49,517.44,518.38,17350.0,515.8653,515.8653,512.8424,513.7741,17350.0
2022-04-27 11:00:00,518.27,519.56,516.14,516.14,20033.0,513.6651,514.9436,511.554,511.554,20033.0
2022-04-27 11:10:00,516.23,517.55,515.74,516.89,17139.0,511.6432,512.9515,511.1575,512.2973,17139.0
2022-04-27 11:20:00,517.08,519.58,515.77,519.27,16626.0,512.4856,514.9634,511.1873,514.6562,16626.0
2022-04-27 11:30:00,519.58,521.78,519.22,520.82,11256.0,514.9634,517.1439,514.6066,516.1924,11256.0
2022-04-27 11:40:00,520.08,521.23,519.51,520.86,6178.0,515.459,516.5988,514.8941,516.2321,6178.0
2022-04-27 11:50:00,520.62,520.87,519.53,520.35,9131.0,515.9942,516.242,514.9139,515.7266,9131.0
2022-04-27 12:00:00,520.18,521.98,518.89,521.39,10070.0,515.5581,517.3421,514.2796,516.7573,10070.0
2022-04-27 12:10:00,521.42,521.5,520.39,520.66,6780.0,516.7871,516.8664,515.7662,516.0338,6780.0
2022-04-27 12:20:00,520.8,523.26,520.8,522.95,9386.0,516.1726,518.6107,516.1726,518.3035,9386.0
2022-04-27 12:30:00,523.18,523.49,521.63,522.38,5629.0,518.5314,518.8387,516.9952,517.7386,5629.0
2022-04-27 12:40:00,522.41,524.9,521.96,524.28,8656.0,517.7683,520.2362,517.3223,519.6217,8656.0
2022-04-27 12:50:00,524.29,524.34,523.32,524.12,6689.0,519.6316,519.6811,518.6702,519.4631,6689.0
2022-04-27 13:00:00,524.14,524.38,522.02,522.68,10309.0,519.4829,519.7208,517.3818,518.0359,10309.0
2022-04-27 13:10:00,522.97,523.26,521.6,522.58,7634.0,518.3233,518.6107,516.9655,517.9368,7634.0
2022-04-27 13:20:00,522.55,523.51,521.04,523.44,6800.0,517.907,518.8585,516.4105,518.7891,6800.0
2022-04-27 13:30:00,523.96,524.51,523.0,523.68,14978.0,519.3045,519.8496,518.353,519.027,14978.0
2022-04-27 13:40:00,522.81,525.94,522.8,525.94,9993.0,518.1647,521.2669,518.1548,521.2669,9993.0
2022-04-27 13:50:00,525.91,526.98,524.94,526.27,18310.0,521.2372,522.2977,520.2758,521.594,18310.0
2022-04-27 14:00:00,525.27,525.54,524.36,524.57,12341.0,520.6029,520.8705,519.701,519.9091,12341.0
2022-04-27 14:10:00,524.46,524.53,523.03,523.29,9441.0,519.8001,519.8694,518.3828,518.6405,9441.0
2022-04-27 14:20:00,523.43,523.82,522.81,523.12,4616.0,518.7792,519.1658,518.1647,518.472,4616.0
2022-04-27 14:30:00,523.12,524.19,521.99,523.69,17690.0,518.472,519.5325,517.352,519.0369,17690.0
2022-04-27 14:40:00,523.49,524.6,523.04,523.39,12026.0,518.8387,519.9388,518.3927,518.7396,12026.0
2022-04-27 14:50:00,523.14,523.34,522.15,522.4,49070.0,518.4918,518.69,517.5106,517.7584,49070.0
2022-04-27 15:00:00,522.54,523.15,521.21,521.52,10513.0,517.8971,518.5017,516.5789,516.8862,10513.0
2022-04-27 15:10:00,521.0,522.95,520.94,521.77,20429.0,516.3708,518.3035,516.3113,517.134,20429.0
2022-04-27 15:20:00,521.7,522.73,520.7,522.4,25895.0,517.0646,518.0854,516.0735,517.7584,25895.0
2022-04-27 15:30:00,522.63,522.88,521.15,521.58,42889.0,517.9863,518.2341,516.5195,516.9457,42889.0
2022-04-27 15:40:00,521.83,522.48,520.83,521.03,46993.0,517.1934,517.8377,516.2023,516.4005,46993.0
2022-04-27 15:50:00,521.01,522.45,520.12,521.8,154787.0,516.3807,517.8079,515.4986,517.1637,154787.0
2022-04-28 09:30:00,558.84,564.72,556.86,559.43,187611.0,553.8746,559.7024,551.9122,554.4594,187611.0
2022-04-28 09:40:00,559.25,559.99,548.1,551.12,111208.0,554.281,555.0144,543.23,546.2232,111208.0
2022-04-28 09:50:00,551.11,556.64,549.0,555.41,29604.0,546.2133,551.6941,544.122,550.4751,29604.0
2022-04-28 10:00:00,556.5,561.02,553.84,561.02,62403.0,551.5554,556.0352,548.919,556.0352,62403.0
2022-04-28 10:10:00,561.44,561.52,556.78,558.63,43745.0,556.4515,556.5308,551.8329,553.6665,43745.0
2022-04-28 10:20:00,558.79,559.37,554.23,555.1,45689.0,553.825,554.3999,549.3056,550.1678,45689.0
2022-04-28 10:30:00,555.24,556.28,553.03,553.88,37791.0,550.3066,551.3373,548.1162,548.9587,37791.0
2022-04-28 10:40:00,554.06,554.99,551.63,552.92,27886.0,549.1371,550.0588,546.7287,548.0072,27886.0
2022-04-28 10:50:00,552.73,554.52,551.53,553.38,20711.0,547.8189,549.593,546.6295,548.4631,20711.0
2022-04-28 11:00:00,553.22,557.73,552.8,557.7,42344.0,548.3045,552.7745,547.8883,552.7447,42344.0
2022-04-28 11:10:00,557.73,559.55,557.04,558.71,26127.0,552.7745,554.5783,552.0906,553.7458,26127.0
2022-04-28 11:20:00,558.97,560.71,558.39,558.66,22957.0,554.0034,555.728,553.4286,553.6962,22957.0
2022-04-28 11:30:00,558.59,559.89,557.43,558.84,14126.0,553.6268,554.9153,552.4771,553.8746,14126.0
2022-04-28 11:40:00,559.68,559.68,556.01,558.31,16381.0,554.7071,554.7071,551.0697,553.3493,16381.0
2022-04-28 11:50:00,557.97,559.8,557.16,558.36,32588.0,553.0123,554.8261,552.2095,553.3989,32588.0
2022-04-28 12:00:00,558.34,558.57,555.08,555.63,41871.0,553.379,553.607,550.148,550.6931,41871.0
2022-04-28 12:10:00,555.47,558.32,555.17,557.56,16540.0,550.5345,553.3592,550.2372,552.606,16540.0
2022-04-28 12:20:00,557.38,559.56,556.8,559.33,21201.0,552.4276,554.5882,551.8527,554.3602,21201.0
2022-04-28 12:30:00,559.49,561.26,559.17,560.64,19091.0,554.5188,556.2731,554.2017,555.6586,19091.0
2022-04-28 12:40:00,561.07,562.48,560.59,561.89,12075.0,556.0848,557.4823,555.609,556.8975,12075.0
2022-04-28 12:50:00,561.83,562.68,560.27,561.78,18713.0,556.838,557.6805,555.2919,556.7885,18713.0
2022-04-28 13:00:00,562.22,563.5,561.32,563.18,16794.0,557.2246,558.4932,556.3326,558.176,16794.0
2022-04-28 13:10:00,563.1,564.26,562.49,563.81,15577.0,558.0967,559.2464,557.4922,558.8004,15577.0
2022-04-28 13:20:00,563.58,563.58,560.44,560.44,22514.0,558.5725,558.5725,555.4604,555.4604,22514.0
2022-04-28 13:30:00,560.69,562.75,560.26,562.41,27114.0,555.7082,557.7499,555.282,557.4129,27114.0
2022-04-28 13:40:00,562.38,563.42,561.33,563.0,26344.0,557.3831,558.4139,556.3425,557.9976,26344.0
2022-04-28 13:50:00,562.46,562.46,559.85,560.5,13152.0,557.4624,557.4624,554.8756,555.5198,13152.0
2022-04-28 14:00:00,560.86,562.38,560.72,561.49,7597.0,555.8766,557.3831,555.7379,556.5011,7597.0
2022-04-28 14:10:00,561.94,562.67,561.32,562.14,10608.0,556.9471,557.6706,556.3326,557.1453,10608.0
2022-04-28 14:20:00,562.28,563.49,562.26,562.9,12466.0,557.284,558.4833,557.2642,557.8985,12466.0
2022-04-28 14:30:00,563.23,564.17,562.29,563.86,20378.0,558.2256,559.1572,557.2939,558.85,20378.0
2022-04-28 14:40:00,563.91,565.32,563.73,565.19,11644.0,558.8995,560.297,558.7211,560.1682,11644.0
2022-04-28 14:50:00,565.2,567.33,565.18,566.61,19375.0,560.1781,562.2892,560.1583,561.5756,19375.0
2022-04-28 15:00:00,566.36,566.43,563.44,565.02,27127.0,561.3278,561.3972,558.4337,559.9997,27127.0
2022-04-28 15:10:00,564.91,565.27,563.2,563.2,22305.0,559.8907,560.2475,558.1959,558.1959,22305.0
2022-04-28 15:20:00,563.04,563.99,562.73,563.27,22240.0,558.0373,558.9788,557.73,558.2652,22240.0
2022-04-28 15:30:00,562.96,563.28,559.57,560.72,33962.0,557.958,558.2751,554.5981,555.7379,33962.0
2022-04-28 15:40:00,560.64,561.39,559.64,560.76,46680.0,555.6586,556.4019,554.6675,555.7775,46680.0
2022-04-28 15:50:00,560.9,560.9,558.36,558.68,182323.0,555.9163,555.9163,553.3989,553.716,182323.0
2022-04-29 09:30:00,557.96,563.37,554.29,556.83,79853.0,553.0024,558.3643,549.365,551.8825,79853.0
2022-04-29 09:40:00,556.84,557.82,551.86,555.75,33597.0,551.8924,552.8637,546.9566,550.8121,33597.0
2022-04-29 09:50:00,556.25,563.21,555.91,563.15,20256.0,551.3076,558.2058,550.9706,558.1463,20256.0
2022-04-29 10:00:00,563.85,565.34,561.02,564.21,15008.0,558.8401,560.3168,556.0352,559.1969,15008.0
2022-04-29 10:10:00,563.99,566.33,563.98,564.9,28350.0,558.9788,561.298,558.9689,559.8808,28350.0
2022-04-29 10:20:00,564.05,564.75,562.83,564.24,14204.0,559.0383,559.7321,557.8291,559.2266,14204.0
2022-04-29 10:30:00,564.0,565.59,563.83,565.25,14428.0,558.9887,560.5646,558.8203,560.2276,14428.0
2022-04-29 10:40:00,564.93,565.07,563.96,564.48,15211.0,559.9105,560.0492,558.9491,559.4645,15211.0
2022-04-29 10:50:00,564.41,564.45,562.7,563.0,17929.0,559.3951,559.4348,557.7003,557.9976,17929.0
2022-04-29 11:00:00,563.23,564.55,562.85,563.32,13212.0,558.2256,559.5339,557.849,558.3148,13212.0
2022-04-29 11:10:00,563.16,563.91,563.0,563.36,14184.0,558.1562,558.8995,557.9976,558.3544,14184.0
2022-04-29 11:20:00,563.24,564.13,562.93,564.13,15181.0,558.2355,559.1176,557.9283,559.1176,15181.0
2022-04-29 11:30:00,564.0,565.01,562.87,563.24,11052.0,558.9887,559.9898,557.8688,558.2355,11052.0
2022-04-29 11:40:00,563.0,563.99,562.87,563.43,11278.0,557.9976,558.9788,557.8688,558.4238,11278.0
2022-04-29 11:50:00,563.37,563.75,560.41,560.41,33082.0,558.3643,558.741,555.4306,555.4306,33082.0
2022-04-29 12:00:00,560.54,560.96,558.84,559.0,10610.0,555.5595,555.9758,553.8746,554.0332,10610.0
2022-04-29 12:10:00,559.01,559.89,559.0,559.32,6957.0,554.0431,554.9153,554.0332,554.3503,6957.0
2022-04-29 12:20:00,559.25,560.49,559.0,559.28,12040.0,554.281,555.5099,554.0332,554.3107,12040.0
2022-04-29 12:30:00,559.23,559.77,559.05,559.34,9424.0,554.2611,554.7963,554.0827,554.3702,9424.0
2022-04-29 12:40:00,559.28,559.9,558.91,559.75,12789.0,554.3107,554.9252,553.944,554.7765,12789.0
2022-04-29 12:50:00,559.2,559.7,558.68,559.34,15769.0,554.2314,554.727,553.716,554.3702,15769.0
2022-04-29 13:00:00,559.38,561.38,559.38,560.44,9463.0,554.4098,556.392,554.4098,555.4604,9463.0
2022-04-29 13:10:00,560.36,562.02,560.32,561.75,8963.0,555.3811,557.0263,555.3414,556.7587,8963.0
2022-04-29 13:20:00,561.81,563.55,561.67,562.52,8845.0,556.8182,558.5427,556.6795,557.5219,8845.0
2022-04-29 13:30:00,562.18,562.29,559.95,560.37,39354.0,557.1849,557.2939,554.9747,555.391,39354.0
2022-04-29 13:40:00,560.1,560.2,557.88,557.88,21946.0,555.1234,555.2225,552.9231,552.9231,21946.0
2022-04-29 13:50:00,558.08,559.75,557.64,559.44,20826.0,553.1214,554.7765,552.6853,554.4693,20826.0
2022-04-29 14:00:00,559.26,559.32,557.94,558.8,26793.0,554.2909,554.3503,552.9826,553.835,26793.0
2022-04-29 14:10:00,558.69,559.18,557.97,558.15,20137.0,553.7259,554.2116,553.0123,553.1907,20137.0
2022-04-29 14:20:00,558.12,558.91,557.98,558.0,21115.0,553.161,553.944,553.0222,553.0421,21115.0
2022-04-29 14:30:00,557.98,558.4,556.22,556.23,57335.0,553.0222,553.4385,551.2779,551.2878,57335.0
2022-04-29 14:40:00,556.03,556.8,555.91,556.38,15665.0,551.0896,551.8527,550.9706,551.4365,15665.0
2022-04-29 14:50:00,556.34,557.6,555.98,557.18,12258.0,551.3968,552.6456,551.04,552.2293,12258.0
2022-04-29 15:00:00,557.16,557.87,556.67,557.14,17676.0,552.2095,552.9132,551.7239,552.1897,17676.0
2022-04-29 15:10:00,557.04,558.32,557.02,557.68,30898.0,552.0906,553.3592,552.0708,552.7249,30898.0
2022-04-29 15:20:00,557.81,558.04,555.98,556.55,22147.0,552.8537,553.0817,551.04,551.6049,22147.0
2022-04-29 15:30:00,556.75,557.69,555.35,556.58,32255.0,551.8032,552.7348,550.4156,551.6347,32255.0
2022-04-29 15:40:00,556.79,557.37,554.1,554.41,83046.0,551.8428,552.4177,549.1767,549.484,83046.0
2022-04-29 15:50:00,554.03,554.26,551.51,553.46,141232.0,549.1073,549.3353,546.6097,548.5424,141232.0
2022-05-02 09:30:00,548.93,552.02,543.94,546.68,38286.0,544.0526,547.1152,539.107,541.8226,38286.0
2022-05-02 09:40:00,547.48,550.99,547.03,548.41,47943.0,542.6155,546.0943,542.1695,543.5373,47943.0
2022-05-02 09:50:00,547.0,548.64,545.68,546.56,19553.0,542.1398,543.7652,540.8315,541.7037,19553.0
2022-05-02 10:00:00,546.79,548.2,544.55,545.49,19728.0,541.9317,543.3291,539.7116,540.6432,19728.0
2022-05-02 10:10:00,545.57,548.71,544.18,548.71,13285.0,540.7225,543.8346,539.3449,543.8346,13285.0
2022-05-02 10:20:00,548.71,552.99,546.47,551.95,35204.0,543.8346,548.0766,541.6145,547.0458,35204.0
2022-05-02 10:30:00,552.24,553.42,549.84,551.21,17797.0,547.3332,548.5028,544.9546,546.3124,17797.0
2022-05-02 10:40:00,551.09,551.57,549.26,549.8,18133.0,546.1935,546.6692,544.3797,544.9149,18133.0
2022-05-02 10:50:00,550.49,550.57,547.64,548.15,21307.0,545.5988,545.6781,542.7741,543.2796,21307.0
2022-05-02 11:00:00,548.97,548.97,547.17,547.65,22841.0,544.0923,544.0923,542.3083,542.784,22841.0
2022-05-02 11:10:00,547.46,548.74,546.92,548.0,93394.0,542.5957,543.8643,542.0605,543.1309,93394.0
2022-05-02 11:20:00,548.06,550.08,547.78,548.72,10425.0,543.1904,545.1924,542.9129,543.8445,10425.0
2022-05-02 11:30:00,547.89,550.63,547.87,549.22,14995.0,543.0219,545.7375,543.0021,544.3401,14995.0
2022-05-02 11:40:00,549.53,550.62,548.9,549.53,17163.0,544.6473,545.7276,544.0229,544.6473,17163.0
2022-05-02 11:50:00,549.35,550.85,549.3,550.21,10275.0,544.4689,545.9556,544.4194,545.3213,10275.0
2022-05-02 12:00:00,550.29,551.11,547.71,548.05,9994.0,545.4006,546.2133,542.8435,543.1805,9994.0
2022-05-02 12:10:00,548.09,548.49,546.89,548.19,9100.0,543.2201,543.6166,542.0308,543.3192,9100.0
2022-05-02 12:20:00,548.61,549.57,547.23,547.88,7483.0,543.7355,544.687,542.3678,543.012,7483.0
2022-05-02 12:30:00,547.94,550.21,547.78,547.88,11681.0,543.0714,545.3213,542.9129,543.012,11681.0
2022-05-02 12:40:00,548.49,548.52,546.0,546.0,10152.0,543.6166,543.6463,541.1487,541.1487,10152.0
2022-05-02 12:50:00,546.23,546.23,543.34,544.01,18766.0,541.3766,541.3766,538.5123,539.1764,18766.0
2022-05-02 13:00:00,544.01,545.05,542.43,544.6,16027.0,539.1764,540.2071,537.6104,539.7611,16027.0
2022-05-02 13:10:00,544.49,546.79,544.1,545.56,13535.0,539.6521,541.9317,539.2656,540.7126,13535.0
2022-05-02 13:20:00,545.47,545.47,543.89,544.83,14215.0,540.6234,540.6234,539.0574,539.9891,14215.0
2022-05-02 13:30:00,544.76,545.56,542.73,543.11,14297.0,539.9197,540.7126,537.9077,538.2844,14297.0
2022-05-02 13:40:00,543.61,543.62,541.0,541.02,17012.0,538.7799,538.7898,536.1931,536.2129,17012.0
2022-05-02 13:50:00,541.0,541.57,539.77,540.59,21067.0,536.1931,536.758,534.974,535.7868,21067.0
2022-05-02 14:00:00,540.53,540.75,539.01,539.25,16639.0,535.7273,535.9453,534.2208,534.4587,16639.0
2022-05-02 14:10:00,539.4,539.44,537.28,537.58,11158.0,534.6073,534.647,532.5062,532.8035,11158.0
2022-05-02 14:20:00,537.91,539.14,537.46,539.13,8561.0,533.1306,534.3496,532.6846,534.3397,8561.0
2022-05-02 14:30:00,539.22,539.44,538.21,538.67,12955.0,534.4289,534.647,533.4279,533.8838,12955.0
2022-05-02 14:40:00,538.21,538.78,535.91,537.98,10784.0,533.4279,533.9928,531.1483,533.1999,10784.0
2022-05-02 14:50:00,537.95,539.14,536.47,537.77,17620.0,533.1702,534.3496,531.7034,532.9918,17620.0
2022-05-02 15:00:00,537.81,540.68,537.52,540.33,43024.0,533.0315,535.876,532.744,535.5291,43024.0
2022-05-02 15:10:00,540.67,541.81,539.52,541.57,43959.0,535.866,536.9959,534.7263,536.758,43959.0
2022-05-02 15:20:00,541.36,546.0,541.21,544.46,75166.0,536.5499,541.1487,536.4012,539.6224,75166.0
2022-05-02 15:30:00,544.46,546.56,544.42,545.48,58679.0,539.6224,541.7037,539.5827,540.6333,58679.0
2022-05-02 15:40:00,546.08,546.8,543.69,545.53,48951.0,541.228,541.9416,538.8592,540.6829,48951.0
2022-05-02 15:50:00,545.83,546.5,544.76,545.3,130642.0,540.9802,541.6442,539.9197,540.4549,130642.0
2022-05-03 09:30:00,544.35,549.66,544.35,546.96,51223.0,539.5133,544.7762,539.5133,542.1002,51223.0
2022-05-03 09:40:00,545.75,549.93,545.52,549.93,18903.0,540.9009,545.0438,540.6729,545.0438,18903.0
2022-05-03 09:50:00,550.5,550.9,547.73,550.57,14270.0,545.6087,546.0051,542.8633,545.6781,14270.0
2022-05-03 10:00:00,549.99,551.84,546.79,547.5,21910.0,545.1032,546.9368,541.9317,542.6354,21910.0
2022-05-03 10:10:00,547.21,549.02,546.6,549.02,19747.0,542.3479,544.1419,541.7434,544.1419,19747.0
2022-05-03 10:20:00,549.18,550.33,547.48,550.09,12175.0,544.3004,545.4402,542.6155,545.2023,12175.0
2022-05-03 10:30:00,550.49,551.04,549.19,549.54,10490.0,545.5988,546.1439,544.3103,544.6572,10490.0
2022-05-03 10:40:00,549.35,549.82,548.1,549.53,14225.0,544.4689,544.9347,543.23,544.6473,14225.0
2022-05-03 10:50:00,549.16,550.46,548.83,548.86,16555.0,544.2806,545.5691,543.9535,543.9833,16555.0
2022-05-03 11:00:00,549.09,551.87,549.09,551.34,8358.0,544.2112,546.9665,544.2112,546.4412,8358.0
2022-05-03 11:10:00,550.79,551.96,550.43,551.96,10790.0,545.8961,547.0557,545.5393,547.0557,10790.0
2022-05-03 11:20:00,552.18,553.01,551.71,552.3,5415.0,547.2738,548.0964,546.8079,547.3927,5415.0
2022-05-03 11:30:00,552.3,553.82,552.02,553.43,9413.0,547.3927,548.8992,547.1152,548.5127,9413.0
2022-05-03 11:40:00,553.33,553.62,552.07,552.52,5066.0,548.4136,548.701,547.1648,547.6108,5066.0
2022-05-03 11:50:00,552.73,553.08,551.77,552.16,5590.0,547.8189,548.1658,546.8674,547.254,5590.0
2022-05-03 12:00:00,551.95,552.91,549.46,550.27,10921.0,547.0458,547.9973,544.5779,545.3807,10921.0
2022-05-03 12:10:00,549.98,551.06,549.59,550.79,7632.0,545.0933,546.1637,544.7068,545.8961,7632.0
2022-05-03 12:20:00,550.78,551.0,549.64,549.75,8933.0,545.8862,546.1043,544.7563,544.8654,8933.0
2022-05-03 12:30:00,549.05,550.77,549.04,550.14,9278.0,544.1716,545.8763,544.1617,545.2519,9278.0
2022-05-03 12:40:00,550.12,550.23,548.72,548.74,19738.0,545.2321,545.3411,543.8445,543.8643,19738.0
2022-05-03 12:50:00,548.84,548.85,546.51,547.45,7311.0,543.9634,543.9734,541.6542,542.5858,7311.0
2022-05-03 13:00:00,547.56,549.02,547.56,549.02,7047.0,542.6948,544.1419,542.6948,544.1419,7047.0
2022-05-03 13:10:00,548.74,548.74,547.19,547.25,11791.0,543.8643,543.8643,542.3281,542.3876,11791.0
2022-05-03 13:20:00,547.7,548.16,544.2,545.59,33839.0,542.8336,543.2895,539.3647,540.7423,33839.0
2022-05-03 13:30:00,545.64,547.13,545.25,546.74,20314.0,540.7919,542.2686,540.4053,541.8821,20314.0
2022-05-03 13:40:00,546.02,546.1,544.73,545.4,6567.0,541.1685,541.2478,539.89,540.554,6567.0
2022-05-03 13:50:00,545.3,545.3,543.4,543.84,7889.0,540.4549,540.4549,538.5718,539.0079,7889.0
2022-05-03 14:00:00,543.85,544.13,542.36,542.6,10095.0,539.0178,539.2953,537.541,537.7789,10095.0
2022-05-03 14:10:00,542.57,542.57,541.4,541.73,7086.0,537.7492,537.7492,536.5896,536.9166,7086.0
2022-05-03 14:20:00,541.73,542.15,541.45,541.66,9626.0,536.9166,537.3329,536.6391,536.8472,9626.0
2022-05-03 14:30:00,541.64,543.88,541.62,542.75,6795.0,536.8274,539.0475,536.8076,537.9276,6795.0
2022-05-03 14:40:00,542.34,544.05,541.88,544.05,21589.0,537.5212,539.216,537.0653,539.216,21589.0
2022-05-03 14:50:00,543.65,544.87,543.65,544.63,6918.0,538.8196,540.0287,538.8196,539.7909,6918.0
2022-05-03 15:00:00,544.67,545.28,543.89,545.06,11514.0,539.8305,540.4351,539.0574,540.217,11514.0
2022-05-03 15:10:00,545.11,545.38,544.13,544.34,10501.0,540.2666,540.5342,539.2953,539.5034,10501.0
2022-05-03 15:20:00,544.49,546.16,544.37,545.51,23884.0,539.6521,541.3073,539.5332,540.663,23884.0
2022-05-03 15:30:00,545.6,547.0,545.05,545.6,28776.0,540.7522,542.1398,540.2071,540.7522,28776.0
2022-05-03 15:40:00,545.19,546.03,543.93,545.46,41814.0,540.3459,541.1784,539.0971,540.6135,41814.0
2022-05-03 15:50:00,545.29,547.4,544.31,546.66,94206.0,540.445,542.5362,539.4737,541.8028,94206.0
2022-05-04 09:30:00,542.38,544.18,540.84,541.99,28347.0,537.5608,539.3449,536.0345,537.1743,28347.0
2022-05-04 09:40:00,541.95,544.86,541.95,544.49,9239.0,537.1347,540.0188,537.1347,539.6521,9239.0
2022-05-04 09:50:00,544.2,544.79,542.67,542.71,11051.0,539.3647,539.9494,537.8483,537.8879,11051.0
2022-05-04 10:00:00,542.92,543.61,541.32,543.56,10037.0,538.096,538.7799,536.5103,538.7304,10037.0
2022-05-04 10:10:00,543.56,544.48,542.32,544.48,12342.0,538.7304,539.6422,537.5014,539.6422,12342.0
2022-05-04 10:20:00,544.3,545.26,543.88,544.84,6483.0,539.4638,540.4153,539.0475,539.999,6483.0
2022-05-04 10:30:00,545.03,545.66,543.0,543.0,24786.0,540.1873,540.8117,538.1753,538.1753,24786.0
2022-05-04 10:40:00,543.01,544.69,542.96,543.55,8385.0,538.1853,539.8503,538.1357,538.7205,8385.0
2022-05-04 10:50:00,543.71,544.61,542.83,543.92,6603.0,538.879,539.771,538.0068,539.0872,6603.0
2022-05-04 11:00:00,544.45,545.2,543.68,545.0,4391.0,539.6125,540.3558,538.8493,540.1576,4391.0
2022-05-04 11:10:00,545.33,547.84,544.84,547.84,7669.0,540.4846,542.9723,539.999,542.9723,7669.0
2022-05-04 11:20:00,548.02,549.24,547.25,549.24,10765.0,543.1507,544.3599,542.3876,544.3599,10765.0
2022-05-04 11:30:00,549.46,551.5,548.9,551.15,15300.0,544.5779,546.5998,544.0229,546.2529,15300.0
2022-05-04 11:40:00,551.06,552.52,551.06,552.51,11338.0,546.1637,547.6108,546.1637,547.6008,11338.0
2022-05-04 11:50:00,552.72,552.72,551.25,551.72,6890.0,547.809,547.809,546.352,546.8179,6890.0
2022-05-04 12:00:00,551.64,552.13,550.96,552.01,4168.0,546.7386,547.2242,546.0646,547.1053,4168.0
2022-05-04 12:10:00,551.48,551.48,550.46,551.0,4851.0,546.58,546.58,545.5691,546.1043,4851.0
2022-05-04 12:20:00,551.15,552.87,551.15,552.29,6188.0,546.2529,547.9576,546.2529,547.3828,6188.0
2022-05-04 12:30:00,552.25,553.17,552.25,552.88,4988.0,547.3432,548.255,547.3432,547.9676,4988.0
2022-05-04 12:40:00,552.84,553.02,551.75,551.94,6382.0,547.9279,548.1063,546.8476,547.0359,6382.0
2022-05-04 12:50:00,551.67,552.79,551.45,552.49,8125.0,546.7683,547.8784,546.5503,547.581,8125.0
2022-05-04 13:00:00,552.62,553.12,551.09,551.09,4975.0,547.7099,548.2054,546.1935,546.1935,4975.0
2022-05-04 13:10:00,551.32,551.45,550.29,551.3,6063.0,546.4214,546.5503,545.4006,546.4016,6063.0
2022-05-04 13:20:00,551.56,552.03,551.19,551.19,9668.0,546.6593,547.1251,546.2926,546.2926,9668.0
2022-05-04 13:30:00,551.25,552.52,550.95,551.5,6429.0,546.352,547.6108,546.0547,546.5998,6429.0
2022-05-04 13:40:00,551.27,552.34,551.23,552.21,6603.0,546.3719,547.4324,546.3322,547.3035,6603.0
2022-05-04 13:50:00,551.92,553.49,551.39,553.06,8011.0,547.0161,548.5721,546.4908,548.146,8011.0
2022-05-04 14:00:00,553.3,554.99,551.26,552.41,21415.0,548.3838,550.0588,546.3619,547.5017,21415.0
2022-05-04 14:10:00,551.71,553.48,551.2,551.97,10388.0,546.8079,548.5622,546.3025,547.0656,10388.0
2022-05-04 14:20:00,551.81,553.19,550.07,552.42,11606.0,546.9071,548.2748,545.1825,547.5116,11606.0
2022-05-04 14:30:00,553.06,553.06,549.2,551.4,18764.0,548.146,548.146,544.3203,546.5007,18764.0
2022-05-04 14:40:00,551.48,558.01,551.22,557.61,10894.0,546.58,553.052,546.3223,552.6555,10894.0
2022-05-04 14:50:00,558.08,560.69,557.47,559.42,14176.0,553.1214,555.7082,552.5168,554.4494,14176.0
2022-05-04 15:00:00,559.91,560.0,558.19,558.88,22510.0,554.9351,555.0243,553.2304,553.9142,22510.0
2022-05-04 15:10:00,558.84,561.39,558.64,559.8,11789.0,553.8746,556.4019,553.6764,554.8261,11789.0
2022-05-04 15:20:00,559.86,562.17,559.8,562.17,9586.0,554.8855,557.175,554.8261,557.175,9586.0
2022-05-04 15:30:00,562.58,564.51,562.22,564.05,39144.0,557.5814,559.4942,557.2246,559.0383,39144.0
2022-05-04 15:40:00,563.92,565.75,563.02,565.75,27920.0,558.9095,560.7232,558.0175,560.7232,27920.0
2022-05-04 15:50:00,565.61,565.61,562.87,563.52,79649.0,560.5844,560.5844,557.8688,558.513,79649.0
2022-05-05 09:30:00,559.93,561.52,557.45,559.3,45390.0,554.9549,556.5308,552.4969,554.3305,45390.0
2022-05-05 09:40:00,558.92,560.76,557.8,558.51,7503.0,553.9539,555.7775,552.8438,553.5475,7503.0
2022-05-05 09:50:00,558.39,560.67,558.39,558.67,7789.0,553.4286,555.6883,553.4286,553.7061,7789.0
2022-05-05 10:00:00,559.11,559.46,555.0,555.56,14316.0,554.1422,554.4891,550.0687,550.6237,14316.0
2022-05-05 10:10:00,555.75,556.54,554.14,556.46,10427.0,550.8121,551.595,549.2164,551.5157,10427.0
2022-05-05 10:20:00,556.37,556.41,554.61,555.43,8037.0,551.4265,551.4662,549.6822,550.4949,8037.0
2022-05-05 10:30:00,555.0,556.29,554.6,555.45,9683.0,550.0687,551.3473,549.6723,550.5147,9683.0
2022-05-05 10:40:00,555.43,556.54,553.25,553.67,13149.0,550.4949,551.595,548.3343,548.7505,13149.0
2022-05-05 10:50:00,553.25,555.42,552.59,555.34,7916.0,548.3343,550.485,547.6801,550.4057,7916.0
2022-05-05 11:00:00,555.58,556.36,552.85,554.0,14260.0,550.6436,551.4166,547.9378,549.0776,14260.0
2022-05-05 11:10:00,554.35,555.49,553.08,554.01,12922.0,549.4245,550.5544,548.1658,549.0875,12922.0
2022-05-05 11:20:00,553.6,554.98,552.81,554.98,14909.0,548.6812,550.0489,547.8982,550.0489,14909.0
2022-05-05 11:30:00,554.87,556.15,554.24,555.7,17121.0,549.9399,551.2085,549.3155,550.7625,17121.0
2022-05-05 11:40:00,556.03,556.86,554.19,555.03,8114.0,551.0896,551.9122,549.2659,550.0985,8114.0
2022-05-05 11:50:00,554.57,554.8,551.11,551.58,11277.0,549.6425,549.8705,546.2133,546.6791,11277.0
2022-05-05 12:00:00,551.1,552.18,549.0,551.98,10986.0,546.2034,547.2738,544.122,547.0755,10986.0
2022-05-05 12:10:00,551.94,553.0,551.5,552.87,6065.0,547.0359,548.0865,546.5998,547.9576,6065.0
2022-05-05 12:20:00,552.49,553.61,550.0,552.0,14666.0,547.581,548.6911,545.1131,547.0954,14666.0
2022-05-05 12:30:00,551.65,552.81,550.32,550.88,11824.0,546.7485,547.8982,545.4303,545.9853,11824.0
2022-05-05 12:40:00,550.71,550.97,549.16,549.49,11351.0,545.8168,546.0745,544.2806,544.6077,11351.0
2022-05-05 12:50:00,549.58,552.52,549.58,552.52,6573.0,544.6969,547.6108,544.6969,547.6108,6573.0
2022-05-05 13:00:00,552.27,554.87,552.15,554.79,20422.0,547.363,549.9399,547.244,549.8606,20422.0
2022-05-05 13:10:00,554.52,554.9,551.6,552.1,16112.0,549.593,549.9696,546.6989,547.1945,16112.0
2022-05-05 13:20:00,551.75,553.12,551.61,552.28,6225.0,546.8476,548.2054,546.7088,547.3729,6225.0
2022-05-05 13:30:00,551.73,553.26,551.02,552.07,6806.0,546.8278,548.3442,546.1241,547.1648,6806.0
2022-05-05 13:40:00,552.0,552.95,551.72,551.97,5798.0,547.0954,548.0369,546.8179,547.0656,5798.0
2022-05-05 13:50:00,551.87,551.87,549.39,549.39,18994.0,546.9665,546.9665,544.5086,544.5086,18994.0
2022-05-05 14:00:00,549.23,549.77,548.38,549.23,18710.0,544.35,544.8852,543.5075,544.35,18710.0
2022-05-05 14:10:00,549.29,551.09,548.07,551.09,10558.0,544.4095,546.1935,543.2003,546.1935,10558.0
2022-05-05 14:20:00,550.63,550.78,545.89,546.01,17367.0,545.7375,545.8862,541.0397,541.1586,17367.0
2022-05-05 14:30:00,546.24,546.81,545.48,546.62,10422.0,541.3866,541.9515,540.6333,541.7632,10422.0
2022-05-05 14:40:00,546.33,547.83,546.02,547.3,13373.0,541.4758,542.9624,541.1685,542.4371,13373.0
2022-05-05 14:50:00,547.29,548.57,546.31,547.17,21536.0,542.4272,543.6958,541.4559,542.3083,21536.0
2022-05-05 15:00:00,546.88,546.93,544.65,545.86,12919.0,542.0209,542.0704,539.8107,541.0099,12919.0
2022-05-05 15:10:00,545.61,546.09,544.3,545.18,12517.0,540.7621,541.2379,539.4638,540.336,12517.0
2022-05-05 15:20:00,545.06,545.31,543.19,543.77,15792.0,540.217,540.4648,538.3637,538.9385,15792.0
2022-05-05 15:30:00,543.7,546.54,543.06,546.54,22875.0,538.8691,541.6839,538.2348,541.6839,22875.0
2022-05-05 15:40:00,547.0,547.9,544.71,545.74,26213.0,542.1398,543.0318,539.8701,540.891,26213.0
2022-05-05 15:50:00,546.83,551.27,546.83,550.6,78773.0,541.9713,546.3719,541.9713,545.7078,78773.0
2022-05-06 09:30:00,542.39,545.75,538.94,539.87,31335.0,537.5708,540.9009,534.1514,535.0731,31335.0
2022-05-06 09:40:00,540.03,542.42,536.18,538.29,19733.0,535.2317,537.6005,531.4159,533.5072,19733.0
2022-05-06 09:50:00,538.28,538.86,535.55,535.69,15478.0,533.4973,534.0721,530.7915,530.9303,15478.0
2022-05-06 10:00:00,535.65,537.24,533.59,534.89,16580.0,530.8906,532.4665,528.8489,530.1374,16580.0
2022-05-06 10:10:00,534.52,538.51,533.85,537.66,16397.0,529.7707,533.7252,529.1066,532.8828,16397.0
2022-05-06 10:20:00,536.84,539.88,535.55,536.17,15633.0,532.0701,535.0831,530.7915,531.406,15633.0
2022-05-06 10:30:00,536.23,537.02,534.51,536.11,12857.0,531.4655,532.2485,529.7608,531.3466,12857.0
2022-05-06 10:40:00,536.19,537.86,535.3,537.67,21563.0,531.4258,533.081,530.5438,532.8927,21563.0
2022-05-06 10:50:00,537.63,539.2,536.33,539.2,22663.0,532.8531,534.4091,531.5646,534.4091,22663.0
2022-05-06 11:00:00,538.86,539.68,537.39,538.6,17330.0,534.0721,534.8848,532.6152,533.8144,17330.0
2022-05-06 11:10:00,538.02,540.16,536.99,539.44,20600.0,533.2396,535.3606,532.2187,534.647,20600.0
2022-05-06 11:20:00,539.42,541.98,539.38,540.91,13169.0,534.6271,537.1644,534.5875,536.1039,13169.0
2022-05-06 11:30:00,541.06,541.42,538.21,538.21,14259.0,536.2526,536.6094,533.4279,533.4279,14259.0
2022-05-06 11:40:00,538.5,539.3,538.14,538.87,9399.0,533.7153,534.5082,533.3585,534.082,9399.0
2022-05-06 11:50:00,538.93,540.37,538.57,539.46,6953.0,534.1415,535.5687,533.7847,534.6668,6953.0
2022-05-06 12:00:00,539.07,540.98,538.38,540.2,16883.0,534.2803,536.1733,533.5964,535.4002,16883.0
2022-05-06 12:10:00,540.31,540.31,538.44,538.44,8878.0,535.5092,535.5092,533.6559,533.6559,8878.0
2022-05-06 12:20:00,539.11,541.31,538.74,540.23,16550.0,534.3199,536.5004,533.9532,535.43,16550.0
2022-05-06 12:30:00,540.49,542.4,539.68,540.76,7823.0,535.6876,537.5807,534.8848,535.9552,7823.0
2022-05-06 12:40:00,540.64,542.06,540.42,541.8,4158.0,535.8363,537.2437,535.6183,536.986,4158.0
2022-05-06 12:50:00,541.9,544.9,541.08,544.68,4641.0,537.0851,540.0585,536.2724,539.8404,4641.0
2022-05-06 13:00:00,544.58,546.08,544.32,545.81,6262.0,539.7413,541.228,539.4836,540.9604,6262.0
2022-05-06 13:10:00,545.71,545.71,543.59,544.46,7219.0,540.8613,540.8613,538.7601,539.6224,7219.0
2022-05-06 13:20:00,544.27,545.73,544.01,545.73,5605.0,539.4341,540.8811,539.1764,540.8811,5605.0
2022-05-06 13:30:00,545.13,545.68,543.95,544.92,5844.0,540.2864,540.8315,539.1169,540.0783,5844.0
2022-05-06 13:40:00,545.1,545.77,543.93,544.67,3276.0,540.2567,540.9207,539.0971,539.8305,3276.0
2022-05-06 13:50:00,544.85,544.85,542.51,543.26,5567.0,540.0089,540.0089,537.6897,538.433,5567.0
2022-05-06 14:00:00,542.85,544.0,542.14,542.37,8057.0,538.0267,539.1665,537.323,537.5509,8057.0
2022-05-06 14:10:00,542.2,543.35,542.2,542.21,3002.0,537.3824,538.5222,537.3824,537.3924,3002.0
2022-05-06 14:20:00,542.04,542.66,541.83,542.31,6378.0,537.2239,537.8384,537.0157,537.4915,6378.0
2022-05-06 14:30:00,542.13,542.91,540.89,541.41,5582.0,537.3131,538.0861,536.0841,536.5995,5582.0
2022-05-06 14:40:00,541.68,543.62,541.45,543.62,2668.0,536.8671,538.7898,536.6391,538.7898,2668.0
2022-05-06 14:50:00,544.17,545.37,543.79,544.76,5456.0,539.3349,540.5243,538.9583,539.9197,5456.0
2022-05-06 15:00:00,543.39,544.04,542.52,542.68,6389.0,538.5619,539.2061,537.6996,537.8582,6389.0
2022-05-06 15:10:00,543.24,543.75,542.9,543.46,6004.0,538.4132,538.9187,538.0762,538.6313,6004.0
2022-05-06 15:20:00,543.84,544.55,542.71,544.43,5622.0,539.0079,539.7116,537.8879,539.5926,5622.0
2022-05-06 15:30:00,544.53,548.78,544.45,548.75,11911.0,539.6917,543.904,539.6125,543.8742,11911.0
2022-05-06 15:40:00,548.4,549.0,546.75,548.3,14929.0,543.5274,544.122,541.892,543.4282,14929.0
2022-05-06 15:50:00,548.55,549.11,546.37,546.69,35137.0,543.676,544.2311,541.5154,541.8326,35137.0
2022-05-09 09:30:00,538.66,538.66,532.67,535.74,36283.0,533.8739,533.8739,527.9371,530.9798,36283.0
2022-05-09 09:40:00,535.61,535.84,531.47,531.74,12382.0,530.851,531.079,526.7478,527.0154,12382.0
2022-05-09 09:50:00,531.44,533.76,530.18,532.22,12669.0,526.7181,529.0174,525.4692,527.4911,12669.0
2022-05-09 10:00:00,532.37,532.64,530.0,530.0,10434.0,527.6398,527.9074,525.2908,525.2908,10434.0
2022-05-09 10:10:00,529.7,532.73,529.29,531.07,17758.0,524.9935,527.9966,524.5872,526.3513,17758.0
2022-05-09 10:20:00,530.98,531.85,529.0,529.49,11343.0,526.2621,527.1244,524.2997,524.7854,11343.0
2022-05-09 10:30:00,529.4,530.1,526.12,526.12,13210.0,524.6962,525.39,521.4453,521.4453,13210.0
2022-05-09 10:40:00,526.5,527.84,525.86,526.06,18308.0,521.8219,523.15,521.1876,521.3859,18308.0
2022-05-09 10:50:00,526.58,526.62,524.12,525.25,16499.0,521.9012,521.9409,519.4631,520.5831,16499.0
2022-05-09 11:00:00,524.69,525.41,523.09,525.23,15995.0,520.028,520.7416,518.4422,520.5632,15995.0
2022-05-09 11:10:00,525.0,526.0,523.35,524.46,12007.0,520.3353,521.3264,518.6999,519.8001,12007.0
2022-05-09 11:20:00,524.35,525.28,523.2,524.12,13289.0,519.691,520.6128,518.5513,519.4631,13289.0
2022-05-09 11:30:00,523.12,524.22,522.0,524.22,16415.0,518.472,519.5622,517.3619,519.5622,16415.0
2022-05-09 11:40:00,524.24,525.03,522.76,523.81,19372.0,519.582,520.365,518.1152,519.1558,19372.0
2022-05-09 11:50:00,524.43,524.82,523.34,524.07,6548.0,519.7703,520.1569,518.69,519.4135,6548.0
2022-05-09 12:00:00,523.7,525.46,522.28,524.05,14525.0,519.0468,520.7912,517.6394,519.3937,14525.0
2022-05-09 12:10:00,524.82,525.66,524.38,525.0,13003.0,520.1569,520.9894,519.7208,520.3353,13003.0
2022-05-09 12:20:00,524.81,525.63,523.79,524.58,27238.0,520.147,520.9597,519.136,519.919,27238.0
2022-05-09 12:30:00,524.75,525.79,523.14,523.29,18702.0,520.0875,521.1183,518.4918,518.6405,18702.0
2022-05-09 12:40:00,523.5,523.65,521.51,521.51,10628.0,518.8486,518.9973,516.8763,516.8763,10628.0
2022-05-09 12:50:00,521.77,522.87,521.26,522.5,8005.0,517.134,518.2242,516.6285,517.8575,8005.0
2022-05-09 13:00:00,522.1,522.8,521.35,522.31,7102.0,517.461,518.1548,516.7177,517.6692,7102.0
2022-05-09 13:10:00,522.27,522.58,521.67,522.38,6107.0,517.6295,517.9368,517.0349,517.7386,6107.0
2022-05-09 13:20:00,521.93,522.72,521.01,522.53,8951.0,517.2926,518.0755,516.3807,517.8872,8951.0
2022-05-09 13:30:00,522.56,522.98,520.31,520.42,10672.0,517.917,518.3332,515.6869,515.796,10672.0
2022-05-09 13:40:00,520.42,522.42,520.0,520.21,18824.0,515.796,517.7782,515.3797,515.5878,18824.0
2022-05-09 13:50:00,519.35,520.29,517.46,519.23,10891.0,514.7355,515.6671,512.8623,514.6165,10891.0
2022-05-09 14:00:00,518.83,520.21,518.83,519.75,9581.0,514.2201,515.5878,514.2201,515.1319,9581.0
2022-05-09 14:10:00,519.63,520.53,519.1,520.24,12812.0,515.013,515.905,514.4877,515.6176,12812.0
2022-05-09 14:20:00,520.14,520.14,517.98,518.99,9774.0,515.5185,515.5185,513.3776,514.3787,9774.0
2022-05-09 14:30:00,518.97,519.47,517.85,518.6,12647.0,514.3589,514.8544,513.2488,513.9921,12647.0
2022-05-09 14:40:00,518.37,519.75,518.13,518.91,15739.0,513.7642,515.1319,513.5263,514.2994,15739.0
2022-05-09 14:50:00,518.51,520.52,518.04,519.39,17798.0,513.9029,515.8951,513.4371,514.7751,17798.0
2022-05-09 15:00:00,519.64,521.33,519.01,520.05,10035.0,515.0229,516.6979,514.3985,515.4293,10035.0
2022-05-09 15:10:00,519.95,523.22,519.94,522.23,23268.0,515.3301,518.5711,515.3202,517.5899,23268.0
2022-05-09 15:20:00,522.21,522.23,518.5,519.64,20361.0,517.5701,517.5899,513.893,515.0229,20361.0
2022-05-09 15:30:00,519.37,519.76,518.2,519.04,16541.0,514.7553,515.1418,513.5957,514.4282,16541.0
2022-05-09 15:40:00,519.0,519.18,515.63,515.63,42357.0,514.3886,514.567,511.0485,511.0485,42357.0
2022-05-09 15:50:00,515.84,519.39,514.88,517.38,140549.0,511.2567,514.7751,510.3052,512.783,140549.0
2022-05-10 09:30:00,527.29,529.93,524.59,524.69,57673.0,522.6049,525.2215,519.9289,520.028,57673.0
2022-05-10 09:40:00,524.45,526.15,521.95,522.2,23929.0,519.7902,521.4751,517.3124,517.5602,23929.0
2022-05-10 09:50:00,521.85,523.98,520.61,522.89,21272.0,517.2133,519.3243,515.9843,518.244,21272.0
2022-05-10 10:00:00,522.77,527.05,521.65,525.83,34534.0,518.1251,522.3671,517.015,521.1579,34534.0
2022-05-10 10:10:00,526.08,527.84,525.5,526.48,28102.0,521.4057,523.15,520.8308,521.8021,28102.0
2022-05-10 10:20:00,526.34,527.96,524.43,525.33,15703.0,521.6634,523.269,519.7703,520.6623,15703.0
2022-05-10 10:30:00,525.38,525.85,523.08,523.33,15457.0,520.7119,521.1777,518.4323,518.6801,15457.0
2022-05-10 10:40:00,523.02,523.14,520.0,520.14,17328.0,518.3729,518.4918,515.3797,515.5185,17328.0
2022-05-10 10:50:00,520.06,522.1,519.5,519.83,24721.0,515.4392,517.461,514.8841,515.2112,24721.0
2022-05-10 11:00:00,519.52,521.79,518.89,519.41,29374.0,514.904,517.1538,514.2796,514.7949,29374.0
2022-05-10 11:10:00,519.07,520.94,518.31,519.71,34698.0,514.458,516.3113,513.7047,515.0923,34698.0
2022-05-10 11:20:00,519.84,520.68,518.33,519.31,17717.0,515.2211,516.0537,513.7245,514.6958,17717.0
2022-05-10 11:30:00,519.56,520.77,518.16,520.64,14386.0,514.9436,516.1429,513.556,516.014,14386.0
2022-05-10 11:40:00,521.17,521.17,517.89,518.35,17974.0,516.5393,516.5393,513.2884,513.7444,17974.0
2022-05-10 11:50:00,518.22,521.05,517.71,519.51,29655.0,513.6155,516.4204,513.11,514.8941,29655.0
2022-05-10 12:00:00,520.0,521.49,519.2,519.42,9225.0,515.3797,516.8565,514.5868,514.8049,9225.0
2022-05-10 12:10:00,519.82,520.78,518.55,519.42,8906.0,515.2013,516.1528,513.9426,514.8049,8906.0
2022-05-10 12:20:00,519.01,519.39,517.98,518.51,9604.0,514.3985,514.7751,513.3776,513.9029,9604.0
2022-05-10 12:30:00,518.76,518.76,516.55,518.0,11903.0,514.1507,514.1507,511.9604,513.3975,11903.0
2022-05-10 12:40:00,518.49,520.73,518.37,520.73,7829.0,513.8831,516.1032,513.7642,516.1032,7829.0
2022-05-10 12:50:00,520.2,521.17,519.35,520.61,9563.0,515.5779,516.5393,514.7355,515.9843,9563.0
2022-05-10 13:00:00,520.55,523.89,520.44,523.42,15985.0,515.9248,519.2351,515.8158,518.7693,15985.0
2022-05-10 13:10:00,522.88,523.38,521.9,522.14,15250.0,518.2341,518.7297,517.2628,517.5007,15250.0
2022-05-10 13:20:00,522.54,525.52,521.9,525.52,9731.0,517.8971,520.8507,517.2628,520.8507,9731.0
2022-05-10 13:30:00,525.5,529.43,525.5,528.84,20911.0,520.8308,524.7259,520.8308,524.1412,20911.0
2022-05-10 13:40:00,529.32,531.78,529.32,531.49,6987.0,524.6169,527.055,524.6169,526.7676,6987.0
2022-05-10 13:50:00,531.55,532.27,530.45,532.26,11760.0,526.8271,527.5407,525.7368,527.5308,11760.0
2022-05-10 14:00:00,531.97,532.05,530.37,530.61,7020.0,527.2433,527.3226,525.6576,525.8954,7020.0
2022-05-10 14:10:00,530.4,531.32,528.67,530.18,14509.0,525.6873,526.5991,523.9727,525.4692,14509.0
2022-05-10 14:20:00,530.12,530.77,527.24,527.95,7628.0,525.4098,526.054,522.5554,523.2591,7628.0
2022-05-10 14:30:00,528.0,528.86,527.65,527.83,8913.0,523.3086,524.161,522.9617,523.1401,8913.0
2022-05-10 14:40:00,527.83,529.89,526.85,527.92,7189.0,523.1401,525.1818,522.1688,523.2293,7189.0
2022-05-10 14:50:00,528.01,529.19,527.67,528.04,6750.0,523.3185,524.488,522.9815,523.3483,6750.0
2022-05-10 15:00:00,528.0,529.17,527.09,527.09,4161.0,523.3086,524.4682,522.4067,522.4067,4161.0
2022-05-10 15:10:00,527.29,529.32,527.04,529.09,39755.0,522.6049,524.6169,522.3571,524.3889,39755.0
2022-05-10 15:20:00,528.95,529.03,526.33,526.79,30299.0,524.2502,524.3295,521.6535,522.1094,30299.0
2022-05-10 15:30:00,526.8,526.93,525.21,525.41,26891.0,522.1193,522.2481,520.5434,520.7416,26891.0
2022-05-10 15:40:00,525.34,526.09,524.41,525.43,42898.0,520.6723,521.4156,519.7505,520.7615,42898.0
2022-05-10 15:50:00,525.22,526.49,524.57,526.23,110228.0,520.5533,521.812,519.9091,521.5543,110228.0
2022-05-11 09:30:00,520.42,526.25,520.42,521.55,35500.0,515.796,521.5742,515.796,516.9159,35500.0
2022-05-11 09:40:00,521.03,526.81,520.11,526.81,18358.0,516.4005,522.1292,515.4887,522.1292,18358.0
2022-05-11 09:50:00,526.09,526.96,523.84,525.04,9570.0,521.4156,522.2779,519.1856,520.3749,9570.0
2022-05-11 10:00:00,524.47,526.04,522.99,523.19,16673.0,519.81,521.366,518.3431,518.5414,16673.0
2022-05-11 10:10:00,523.15,526.6,522.99,523.85,18439.0,518.5017,521.9211,518.3431,519.1955,18439.0
2022-05-11 10:20:00,524.88,527.92,524.88,527.91,24702.0,520.2163,523.2293,520.2163,523.2194,24702.0
2022-05-11 10:30:00,527.08,528.66,525.16,528.53,8619.0,522.3968,523.9628,520.4939,523.8339,8619.0
2022-05-11 10:40:00,529.55,531.11,528.74,529.08,12796.0,524.8448,526.391,524.042,524.379,12796.0
2022-05-11 10:50:00,528.82,529.24,527.01,527.01,8141.0,524.1213,524.5376,522.3274,522.3274,8141.0
2022-05-11 11:00:00,527.52,529.12,527.16,529.02,5343.0,522.8329,524.4187,522.4761,524.3196,5343.0
2022-05-11 11:10:00,528.41,529.2,527.51,527.92,6220.0,523.715,524.498,522.823,523.2293,6220.0
2022-05-11 11:20:00,528.27,529.84,528.14,529.84,3673.0,523.5762,525.1323,523.4474,525.1323,3673.0
2022-05-11 11:30:00,529.98,532.31,529.36,532.26,7833.0,525.271,527.5803,524.6565,527.5308,7833.0
2022-05-11 11:40:00,532.35,532.52,530.84,530.84,4329.0,527.62,527.7885,526.1234,526.1234,4329.0
2022-05-11 11:50:00,530.48,530.48,528.67,529.18,3247.0,525.7666,525.7666,523.9727,524.4781,3247.0
2022-05-11 12:00:00,529.37,530.6,529.05,530.23,3131.0,524.6664,525.8855,524.3493,525.5188,3131.0
2022-05-11 12:10:00,529.71,530.71,529.25,529.25,4667.0,525.0034,525.9945,524.5475,524.5475,4667.0
2022-05-11 12:20:00,529.38,531.85,527.81,527.81,9530.0,524.6764,527.1244,523.1203,523.1203,9530.0
2022-05-11 12:30:00,527.75,529.91,527.13,529.35,10380.0,523.0608,525.2016,522.4463,524.6466,10380.0
2022-05-11 12:40:00,529.58,530.12,528.16,529.5,24470.0,524.8746,525.4098,523.4672,524.7953,24470.0
2022-05-11 12:50:00,529.19,529.63,528.3,528.79,10053.0,524.488,524.9241,523.606,524.0916,10053.0
2022-05-11 13:00:00,528.19,528.62,526.93,527.44,11748.0,523.4969,523.9231,522.2481,522.7536,11748.0
2022-05-11 13:10:00,527.39,528.17,525.86,527.01,15720.0,522.704,523.4771,521.1876,522.3274,15720.0
2022-05-11 13:20:00,526.94,528.22,526.28,526.77,12310.0,522.258,523.5267,521.6039,522.0895,12310.0
2022-05-11 13:30:00,526.57,527.0,525.55,525.55,10444.0,521.8913,522.3175,520.8804,520.8804,10444.0
2022-05-11 13:40:00,525.33,525.38,523.22,523.86,7461.0,520.6623,520.7119,518.5711,519.2054,7461.0
2022-05-11 13:50:00,524.11,524.39,522.34,522.66,8038.0,519.4532,519.7307,517.6989,518.0161,8038.0
2022-05-11 14:00:00,522.72,524.19,522.69,522.95,9336.0,518.0755,519.5325,518.0458,518.3035,9336.0
2022-05-11 14:10:00,522.53,524.89,522.29,524.3,10439.0,517.8872,520.2262,517.6494,519.6415,10439.0
2022-05-11 14:20:00,523.96,526.25,523.34,525.13,12313.0,519.3045,521.5742,518.69,520.4641,12313.0
2022-05-11 14:30:00,525.06,526.73,524.57,526.62,9577.0,520.3947,522.0499,519.9091,521.9409,9577.0
2022-05-11 14:40:00,526.31,527.53,525.48,525.64,7173.0,521.6336,522.8428,520.811,520.9696,7173.0
2022-05-11 14:50:00,526.07,526.07,523.58,524.3,10924.0,521.3958,521.3958,518.9279,519.6415,10924.0
2022-05-11 15:00:00,523.72,524.24,523.06,524.12,4147.0,519.0666,519.582,518.4125,519.4631,4147.0
2022-05-11 15:10:00,524.03,524.35,522.9,523.15,11534.0,519.3739,519.691,518.2539,518.5017,11534.0
2022-05-11 15:20:00,522.99,523.67,522.6,522.63,9125.0,518.3431,519.0171,517.9566,517.9863,9125.0
2022-05-11 15:30:00,522.59,523.66,521.4,521.62,9652.0,517.9467,519.0072,516.7673,516.9853,9652.0
2022-05-11 15:40:00,521.71,522.18,520.18,520.23,15660.0,517.0745,517.5403,515.5581,515.6077,15660.0
2022-05-11 15:50:00,520.65,520.66,519.6,520.0,48608.0,516.0239,516.0338,514.9833,515.3797,48608.0
2022-05-12 09:30:00,513.77,519.37,512.1,515.53,54161.0,509.2051,514.7553,507.5499,510.9494,54161.0
2022-05-12 09:40:00,516.06,522.93,515.63,520.91,19802.0,511.4747,518.2837,511.0485,516.2816,19802.0
2022-05-12 09:50:00,520.85,524.54,517.79,518.52,13260.0,516.2221,519.8794,513.1893,513.9128,13260.0
2022-05-12 10:00:00,517.77,524.99,516.44,524.68,13593.0,513.1695,520.3254,511.8513,520.0181,13593.0
2022-05-12 10:10:00,524.62,526.17,522.04,524.29,15822.0,519.9586,521.4949,517.4016,519.6316,15822.0
2022-05-12 10:20:00,523.77,527.12,522.93,522.93,16982.0,519.1162,522.4364,518.2837,518.2837,16982.0
2022-05-12 10:30:00,523.53,526.37,523.42,526.25,14788.0,518.8783,521.6931,518.7693,521.5742,14788.0
2022-05-12 10:40:00,526.25,527.23,524.18,525.87,18970.0,521.5742,522.5455,519.5226,521.1975,18970.0
2022-05-12 10:50:00,525.97,527.59,525.67,525.68,16968.0,521.2967,522.9023,520.9993,521.0092,16968.0
2022-05-12 11:00:00,525.33,526.99,524.89,526.99,20711.0,520.6623,522.3076,520.2262,522.3076,20711.0
2022-05-12 11:10:00,527.2,527.49,524.15,525.4,7658.0,522.5157,522.8031,519.4928,520.7317,7658.0
2022-05-12 11:20:00,525.3,526.64,523.88,523.88,8102.0,520.6326,521.9607,519.2252,519.2252,8102.0
2022-05-12 11:30:00,524.36,525.44,523.1,524.57,7066.0,519.701,520.7714,518.4522,519.9091,7066.0
2022-05-12 11:40:00,524.57,526.47,524.01,524.84,36648.0,519.9091,521.7922,519.3541,520.1767,36648.0
2022-05-12 11:50:00,524.78,525.46,523.03,523.5,16016.0,520.1172,520.7912,518.3828,518.8486,16016.0
2022-05-12 12:00:00,523.34,523.79,522.26,523.06,13054.0,518.69,519.136,517.6196,518.4125,13054.0
2022-05-12 12:10:00,522.32,523.5,522.23,523.07,8105.0,517.6791,518.8486,517.5899,518.4224,8105.0
2022-05-12 12:20:00,522.52,524.76,522.51,524.21,6874.0,517.8773,520.0974,517.8674,519.5523,6874.0
2022-05-12 12:30:00,524.28,525.22,523.81,524.04,8203.0,519.6217,520.5533,519.1558,519.3838,8203.0
2022-05-12 12:40:00,523.54,525.22,522.62,524.37,10875.0,518.8882,520.5533,517.9764,519.7109,10875.0
2022-05-12 12:50:00,524.23,525.19,523.33,523.33,11012.0,519.5721,520.5236,518.6801,518.6801,11012.0
2022-05-12 13:00:00,523.35,524.72,523.0,523.36,14515.0,518.6999,520.0578,518.353,518.7098,14515.0
2022-05-12 13:10:00,523.64,524.18,522.97,523.28,5680.0,518.9874,519.5226,518.3233,518.6306,5680.0
2022-05-12 13:20:00,523.29,524.39,523.12,524.12,9521.0,518.6405,519.7307,518.472,519.4631,9521.0
2022-05-12 13:30:00,524.03,525.06,522.9,523.13,8333.0,519.3739,520.3947,518.2539,518.4819,8333.0
2022-05-12 13:40:00,523.07,523.69,522.45,522.69,10428.0,518.4224,519.0369,517.8079,518.0458,10428.0
2022-05-12 13:50:00,522.41,524.05,522.4,523.6,13001.0,517.7683,519.3937,517.7584,518.9477,13001.0
2022-05-12 14:00:00,523.92,524.36,522.24,522.53,20158.0,519.2649,519.701,517.5998,517.8872,20158.0
2022-05-12 14:10:00,522.57,524.33,522.38,524.33,9618.0,517.9269,519.6712,517.7386,519.6712,9618.0
2022-05-12 14:20:00,523.95,524.4,521.68,522.01,25040.0,519.2946,519.7406,517.0448,517.3718,25040.0
2022-05-12 14:30:00,521.87,522.25,520.23,520.32,8510.0,517.2331,517.6097,515.6077,515.6969,8510.0
2022-05-12 14:40:00,520.79,520.79,519.67,519.86,8595.0,516.1627,516.1627,515.0526,515.2409,8595.0
2022-05-12 14:50:00,519.51,520.78,519.01,519.4,7994.0,514.8941,516.1528,514.3985,514.785,7994.0
2022-05-12 15:00:00,519.63,520.72,519.22,519.49,8941.0,515.013,516.0933,514.6066,514.8742,8941.0
2022-05-12 15:10:00,519.13,520.49,518.42,520.42,15182.0,514.5174,515.8653,513.8137,515.796,15182.0
2022-05-12 15:20:00,520.34,522.46,520.04,520.38,53846.0,515.7167,517.8178,515.4193,515.7563,53846.0
2022-05-12 15:30:00,520.61,522.42,520.52,521.94,18288.0,515.9843,517.7782,515.8951,517.3025,18288.0
2022-05-12 15:40:00,522.07,522.74,520.99,521.56,34844.0,517.4313,518.0954,516.3609,516.9258,34844.0
2022-05-12 15:50:00,521.79,526.31,521.6,526.31,100399.0,517.1538,521.6336,516.9655,521.6336,100399.0
2022-05-13 09:30:00,534.81,537.66,532.99,536.19,52546.0,530.0581,532.8828,528.2543,531.4258,52546.0
2022-05-13 09:40:00,535.98,541.38,535.48,540.67,12799.0,531.2177,536.5697,530.7222,535.866,12799.0
2022-05-13 09:50:00,540.76,545.77,540.57,544.7,34947.0,535.9552,540.9207,535.7669,539.8602,34947.0
2022-05-13 10:00:00,545.07,548.82,545.05,545.9,29734.0,540.2269,543.9436,540.2071,541.0496,29734.0
2022-05-13 10:10:00,545.89,548.66,545.89,547.59,17771.0,541.0397,543.785,541.0397,542.7246,17771.0
2022-05-13 10:20:00,547.72,551.86,547.44,550.65,20120.0,542.8534,546.9566,542.5759,545.7574,20120.0
2022-05-13 10:30:00,550.5,551.54,550.13,550.7,16061.0,545.6087,546.6395,545.242,545.8069,16061.0
2022-05-13 10:40:00,550.93,550.93,546.46,546.46,23492.0,546.0349,546.0349,541.6046,541.6046,23492.0
2022-05-13 10:50:00,545.79,547.49,545.79,546.31,8579.0,540.9405,542.6254,540.9405,541.4559,8579.0
2022-05-13 11:00:00,546.44,546.92,545.37,545.65,6549.0,541.5848,542.0605,540.5243,540.8018,6549.0
2022-05-13 11:10:00,545.07,545.52,544.0,544.35,12048.0,540.2269,540.6729,539.1665,539.5133,12048.0
2022-05-13 11:20:00,544.5,545.23,543.69,545.07,22643.0,539.662,540.3855,538.8592,540.2269,22643.0
2022-05-13 11:30:00,545.0,545.38,544.08,544.16,11202.0,540.1576,540.5342,539.2457,539.325,11202.0
2022-05-13 11:40:00,543.77,544.87,542.94,544.87,5617.0,538.9385,540.0287,538.1159,540.0287,5617.0
2022-05-13 11:50:00,544.57,546.93,544.46,546.38,11914.0,539.7314,542.0704,539.6224,541.5253,11914.0
2022-05-13 12:00:00,546.24,546.24,545.09,546.01,8797.0,541.3866,541.3866,540.2468,541.1586,8797.0
2022-05-13 12:10:00,545.85,546.36,545.12,545.68,4595.0,541.0,541.5055,540.2765,540.8315,4595.0
2022-05-13 12:20:00,545.7,545.82,544.54,544.93,5741.0,540.8513,540.9703,539.7017,540.0882,5741.0
2022-05-13 12:30:00,545.02,546.0,545.02,545.64,7180.0,540.1774,541.1487,540.1774,540.7919,7180.0
2022-05-13 12:40:00,545.9,546.13,544.73,545.6,9183.0,541.0496,541.2775,539.89,540.7522,9183.0
2022-05-13 12:50:00,545.23,545.23,543.08,543.42,11061.0,540.3855,540.3855,538.2546,538.5916,11061.0
2022-05-13 13:00:00,543.53,545.22,542.92,542.92,10172.0,538.7006,540.3756,538.096,538.096,10172.0
2022-05-13 13:10:00,543.22,543.64,542.53,543.19,9510.0,538.3934,538.8097,537.7095,538.3637,9510.0
2022-05-13 13:20:00,543.37,544.04,542.9,543.2,8780.0,538.5421,539.2061,538.0762,538.3736,8780.0
2022-05-13 13:30:00,543.46,544.19,543.05,543.16,3154.0,538.6313,539.3548,538.2249,538.3339,3154.0
2022-05-13 13:40:00,542.96,543.16,542.34,542.74,9993.0,538.1357,538.3339,537.5212,537.9176,9993.0
2022-05-13 13:50:00,542.71,543.06,540.83,540.83,6798.0,537.8879,538.2348,536.0246,536.0246,6798.0
2022-05-13 14:00:00,540.66,540.66,537.46,538.44,15264.0,535.8561,535.8561,532.6846,533.6559,15264.0
2022-05-13 14:10:00,538.57,539.22,537.72,539.22,8177.0,533.7847,534.4289,532.9423,534.4289,8177.0
2022-05-13 14:20:00,539.25,539.67,537.79,538.22,16209.0,534.4587,534.8749,533.0116,533.4378,16209.0
2022-05-13 14:30:00,538.51,540.19,538.47,538.94,6360.0,533.7252,535.3903,533.6856,534.1514,6360.0
2022-05-13 14:40:00,538.94,539.91,538.18,538.46,3771.0,534.1514,535.1128,533.3982,533.6757,3771.0
2022-05-13 14:50:00,538.64,541.43,538.64,541.05,4730.0,533.8541,536.6193,533.8541,536.2427,4730.0
2022-05-13 15:00:00,541.3,542.07,541.3,541.49,10525.0,536.4904,537.2536,536.4904,536.6788,10525.0
2022-05-13 15:10:00,541.7,544.0,541.6,544.0,7147.0,536.8869,539.1665,536.7878,539.1665,7147.0
2022-05-13 15:20:00,543.83,544.38,543.1,544.38,8582.0,538.998,539.5431,538.2745,539.5431,8582.0
2022-05-13 15:30:00,544.25,544.43,541.27,541.75,14758.0,539.4142,539.5926,536.4607,536.9364,14758.0
2022-05-13 15:40:00,541.6,543.37,540.81,541.26,28919.0,536.7878,538.5421,536.0048,536.4508,28919.0
2022-05-13 15:50:00,541.41,541.96,539.06,541.96,69032.0,536.5995,537.1446,534.2703,537.1446,69032.0
2022-05-16 09:30:00,537.34,540.92,535.88,537.26,36567.0,532.5656,536.1138,531.1186,532.4863,36567.0
2022-05-16 09:40:00,537.15,538.04,533.35,533.35,10753.0,532.3773,533.2594,528.6111,528.6111,10753.0
2022-05-16 09:50:00,533.62,536.2,533.02,535.6,10704.0,528.8787,531.4358,528.284,530.8411,10704.0
2022-05-16 10:00:00,535.98,539.78,535.48,539.77,7197.0,531.2177,534.9839,530.7222,534.974,7197.0
2022-05-16 10:10:00,539.73,542.54,538.72,542.3,9577.0,534.9344,537.7194,533.9334,537.4816,9577.0
2022-05-16 10:20:00,542.75,543.78,541.96,543.73,8665.0,537.9276,538.9484,537.1446,538.8989,8665.0
2022-05-16 10:30:00,543.26,543.27,538.52,538.95,14062.0,538.433,538.4429,533.7351,534.1613,14062.0
2022-05-16 10:40:00,538.52,539.44,537.01,537.68,9005.0,533.7351,534.647,532.2386,532.9026,9005.0
2022-05-16 10:50:00,537.51,537.74,536.62,536.85,4849.0,532.7341,532.9621,531.852,532.08,4849.0
2022-05-16 11:00:00,536.33,538.0,536.33,537.99,11175.0,531.5646,533.2198,531.5646,533.2099,11175.0
2022-05-16 11:10:00,537.73,538.64,537.07,538.5,14806.0,532.9522,533.8541,532.298,533.7153,14806.0
2022-05-16 11:20:00,538.29,538.59,537.36,537.57,4942.0,533.5072,533.8045,532.5855,532.7936,4942.0
2022-05-16 11:30:00,537.77,538.04,536.95,537.69,11302.0,532.9918,533.2594,532.1791,532.9125,11302.0
2022-05-16 11:40:00,537.69,538.37,535.99,537.78,10413.0,532.9125,533.5865,531.2276,533.0017,10413.0
2022-05-16 11:50:00,538.13,538.49,536.89,537.38,6808.0,533.3486,533.7054,532.1196,532.6053,6808.0
2022-05-16 12:00:00,537.46,538.46,536.78,536.96,6769.0,532.6846,533.6757,532.0106,532.189,6769.0
2022-05-16 12:10:00,536.73,536.81,535.3,535.92,4342.0,531.961,532.0403,530.5438,531.1582,4342.0
2022-05-16 12:20:00,536.25,537.24,535.82,537.01,7080.0,531.4853,532.4665,531.0591,532.2386,7080.0
2022-05-16 12:30:00,536.7,537.37,535.6,535.88,4022.0,531.9313,532.5954,530.8411,531.1186,4022.0
2022-05-16 12:40:00,535.58,536.3,535.58,536.3,2883.0,530.8213,531.5349,530.8213,531.5349,2883.0
2022-05-16 12:50:00,536.54,536.64,535.35,535.5,4247.0,531.7727,531.8718,530.5933,530.742,4247.0
2022-05-16 13:00:00,535.5,536.79,535.25,536.65,5487.0,530.742,532.0205,530.4942,531.8818,5487.0
2022-05-16 13:10:00,536.79,537.68,536.75,537.28,4117.0,532.0205,532.9026,531.9809,532.5062,4117.0
2022-05-16 13:20:00,537.15,539.18,536.8,539.18,3267.0,532.3773,534.3893,532.0304,534.3893,3267.0
2022-05-16 13:30:00,539.38,540.34,539.38,540.3,5760.0,534.5875,535.539,534.5875,535.4993,5760.0
2022-05-16 13:40:00,540.35,541.01,539.99,540.79,6399.0,535.5489,536.203,535.1921,535.985,6399.0
2022-05-16 13:50:00,540.65,541.59,540.65,541.01,6366.0,535.8462,536.7779,535.8462,536.203,6366.0
2022-05-16 14:00:00,541.07,542.18,540.29,541.69,6448.0,536.2625,537.3626,535.4894,536.877,6448.0
2022-05-16 14:10:00,541.43,541.95,540.84,541.59,8286.0,536.6193,537.1347,536.0345,536.7779,8286.0
2022-05-16 14:20:00,541.74,542.48,541.49,542.48,5120.0,536.9265,537.66,536.6788,537.66,5120.0
2022-05-16 14:30:00,542.51,542.67,540.61,540.93,10518.0,537.6897,537.8483,535.8066,536.1237,10518.0
2022-05-16 14:40:00,541.07,541.17,539.56,540.13,7595.0,536.2625,536.3616,534.7659,535.3308,7595.0
2022-05-16 14:50:00,540.15,541.04,539.81,540.81,2996.0,535.3507,536.2328,535.0137,536.0048,2996.0
2022-05-16 15:00:00,541.13,541.36,540.3,540.76,4883.0,536.322,536.5499,535.4993,535.9552,4883.0
2022-05-16 15:10:00,540.45,540.47,539.34,539.65,7039.0,535.648,535.6678,534.5479,534.8551,7039.0
2022-05-16 15:20:00,539.56,539.91,539.19,539.55,5273.0,534.7659,535.1128,534.3992,534.756,5273.0
2022-05-16 15:30:00,539.62,539.85,538.6,538.75,8100.0,534.8254,535.0533,533.8144,533.9631,8100.0
2022-05-16 15:40:00,539.25,539.33,538.6,538.94,13798.0,534.4587,534.5379,533.8144,534.1514,13798.0
2022-05-16 15:50:00,539.26,541.25,538.73,539.62,43533.0,534.4686,536.4409,533.9433,534.8254,43533.0
2022-05-17 09:30:00,553.19,560.98,552.5,555.47,93334.0,548.2748,555.9956,547.5909,550.5345,93334.0
2022-05-17 09:40:00,555.71,557.44,553.35,556.25,22774.0,550.7724,552.487,548.4334,551.3076,22774.0
2022-05-17 09:50:00,555.74,555.86,551.49,552.25,13366.0,550.8021,550.9211,546.5899,547.3432,13366.0
2022-05-17 10:00:00,552.13,552.75,550.2,552.13,15701.0,547.2242,547.8387,545.3114,547.2242,15701.0
2022-05-17 10:10:00,552.63,554.2,551.92,552.92,15892.0,547.7198,549.2758,547.0161,548.0072,15892.0
2022-05-17 10:20:00,552.82,553.43,550.77,550.77,10074.0,547.9081,548.5127,545.8763,545.8763,10074.0
2022-05-17 10:30:00,550.9,552.87,549.75,549.9,16314.0,546.0051,547.9576,544.8654,545.014,16314.0
2022-05-17 10:40:00,549.88,549.88,545.79,546.0,13215.0,544.9942,544.9942,540.9405,541.1487,13215.0
2022-05-17 10:50:00,546.11,546.11,544.14,545.68,27034.0,541.2577,541.2577,539.3052,540.8315,27034.0
2022-05-17 11:00:00,545.75,547.28,545.37,546.85,18911.0,540.9009,542.4173,540.5243,541.9911,18911.0
2022-05-17 11:10:00,547.36,548.3,547.26,547.76,16716.0,542.4966,543.4282,542.3975,542.893,16716.0
2022-05-17 11:20:00,547.76,548.76,547.76,548.42,3122.0,542.893,543.8842,542.893,543.5472,3122.0
2022-05-17 11:30:00,548.26,549.24,548.15,548.9,12605.0,543.3886,544.3599,543.2796,544.0229,12605.0
2022-05-17 11:40:00,548.51,549.04,547.62,547.62,5585.0,543.6364,544.1617,542.7543,542.7543,5585.0
2022-05-17 11:50:00,547.38,548.66,547.38,548.15,8287.0,542.5164,543.785,542.5164,543.2796,8287.0
2022-05-17 12:00:00,548.08,548.08,547.17,547.54,4426.0,543.2102,543.2102,542.3083,542.675,4426.0
2022-05-17 12:10:00,547.25,547.83,546.47,547.8,14206.0,542.3876,542.9624,541.6145,542.9327,14206.0
2022-05-17 12:20:00,548.04,548.81,547.85,548.35,9336.0,543.1706,543.9337,542.9822,543.4778,9336.0
2022-05-17 12:30:00,548.32,549.0,548.32,548.75,2515.0,543.4481,544.122,543.4481,543.8742,2515.0
2022-05-17 12:40:00,548.78,549.24,548.5,549.04,11791.0,543.904,544.3599,543.6265,544.1617,11791.0
2022-05-17 12:50:00,548.83,549.31,548.68,549.3,15247.0,543.9535,544.4293,543.8049,544.4194,15247.0
2022-05-17 13:00:00,549.32,551.12,548.99,550.79,43006.0,544.4392,546.2232,544.1121,545.8961,43006.0
2022-05-17 13:10:00,550.57,551.56,549.58,551.46,23958.0,545.6781,546.6593,544.6969,546.5602,23958.0
2022-05-17 13:20:00,551.99,552.66,551.0,551.43,51569.0,547.0855,547.7495,546.1043,546.5304,51569.0
2022-05-17 13:30:00,551.41,553.01,551.3,552.58,17476.0,546.5106,548.0964,546.4016,547.6702,17476.0
2022-05-17 13:40:00,552.56,553.18,551.86,553.18,22708.0,547.6504,548.2649,546.9566,548.2649,22708.0
2022-05-17 13:50:00,553.2,554.27,553.02,553.2,16223.0,548.2847,549.3452,548.1063,548.2847,16223.0
2022-05-17 14:00:00,552.82,553.11,550.46,552.91,6207.0,547.9081,548.1955,545.5691,547.9973,6207.0
2022-05-17 14:10:00,552.71,552.76,549.92,550.67,10338.0,547.7991,547.8486,545.0339,545.7772,10338.0
2022-05-17 14:20:00,550.3,552.45,549.08,551.67,10633.0,545.4105,547.5414,544.2013,546.7683,10633.0
2022-05-17 14:30:00,551.13,552.25,550.35,552.25,9829.0,546.2331,547.3432,545.46,547.3432,9829.0
2022-05-17 14:40:00,552.54,554.8,551.84,554.46,9847.0,547.6306,549.8705,546.9368,549.5335,9847.0
2022-05-17 14:50:00,554.37,556.19,554.22,556.15,25493.0,549.4443,551.2481,549.2956,551.2085,25493.0
2022-05-17 15:00:00,556.0,556.52,554.78,556.29,37470.0,551.0598,551.5752,549.8507,551.3473,37470.0
2022-05-17 15:10:00,556.26,556.42,555.72,555.82,23441.0,551.3175,551.4761,550.7823,550.8814,23441.0
2022-05-17 15:20:00,555.63,555.82,554.77,555.11,18950.0,550.6931,550.8814,549.8408,550.1777,18950.0
2022-05-17 15:30:00,555.1,555.1,553.49,553.49,16630.0,550.1678,550.1678,548.5721,548.5721,16630.0
2022-05-17 15:40:00,553.37,554.3,552.2,552.27,28664.0,548.4532,549.3749,547.2936,547.363,28664.0
2022-05-17 15:50:00,552.79,555.2,552.72,555.2,72065.0,547.8784,550.2669,547.809,550.2669,72065.0
2022-05-18 09:30:00,547.44,550.35,545.5,546.06,37448.0,542.5759,545.46,540.6531,541.2082,37448.0
2022-05-18 09:40:00,546.35,547.05,543.4,544.96,22762.0,541.4956,542.1894,538.5718,540.1179,22762.0
2022-05-18 09:50:00,545.02,545.52,541.8,543.46,19995.0,540.1774,540.6729,536.986,538.6313,19995.0
2022-05-18 10:00:00,543.33,544.37,542.14,542.29,8517.0,538.5024,539.5332,537.323,537.4716,8517.0
2022-05-18 10:10:00,541.95,545.14,541.86,545.14,12125.0,537.1347,540.2963,537.0455,540.2963,12125.0
2022-05-18 10:20:00,544.65,545.85,543.83,544.34,15159.0,539.8107,541.0,538.998,539.5034,15159.0
2022-05-18 10:30:00,543.63,543.63,540.83,540.92,18373.0,538.7997,538.7997,536.0246,536.1138,18373.0
2022-05-18 10:40:00,540.83,541.65,540.04,541.53,15390.0,536.0246,536.8373,535.2416,536.7184,15390.0
2022-05-18 10:50:00,542.0,544.48,541.63,543.11,18475.0,537.1842,539.6422,536.8175,538.2844,18475.0
2022-05-18 11:00:00,543.47,544.19,542.26,542.76,6709.0,538.6412,539.3548,537.4419,537.9375,6709.0
2022-05-18 11:10:00,542.62,542.62,541.62,542.53,5256.0,537.7987,537.7987,536.8076,537.7095,5256.0
2022-05-18 11:20:00,542.1,542.1,540.05,540.61,5130.0,537.2833,537.2833,535.2516,535.8066,5130.0
2022-05-18 11:30:00,540.56,542.58,539.21,541.8,7677.0,535.757,537.7591,534.419,536.986,7677.0
2022-05-18 11:40:00,541.33,542.14,541.33,541.87,3574.0,536.5202,537.323,536.5202,537.0554,3574.0
2022-05-18 11:50:00,541.78,542.42,540.22,540.34,2759.0,536.9662,537.6005,535.42,535.539,2759.0
2022-05-18 12:00:00,540.3,540.85,539.67,540.6,8129.0,535.4993,536.0444,534.8749,535.7967,8129.0
2022-05-18 12:10:00,540.9,543.63,540.61,543.5,8240.0,536.094,538.7997,535.8066,538.6709,8240.0
2022-05-18 12:20:00,543.26,543.32,541.5,542.88,11037.0,538.433,538.4925,536.6887,538.0564,11037.0
2022-05-18 12:30:00,542.88,543.6,542.25,543.47,7636.0,538.0564,538.77,537.432,538.6412,7636.0
2022-05-18 12:40:00,543.18,543.75,542.91,543.52,6178.0,538.3537,538.9187,538.0861,538.6907,6178.0
2022-05-18 12:50:00,543.74,544.97,543.53,544.73,6434.0,538.9088,540.1278,538.7006,539.89,6434.0
2022-05-18 13:00:00,544.86,544.86,543.74,543.95,10579.0,540.0188,540.0188,538.9088,539.1169,10579.0
2022-05-18 13:10:00,544.12,544.13,542.04,542.1,6654.0,539.2854,539.2953,537.2239,537.2833,6654.0
2022-05-18 13:20:00,542.17,543.76,542.17,543.63,7911.0,537.3527,538.9286,537.3527,538.7997,7911.0
2022-05-18 13:30:00,543.26,545.16,542.86,544.31,9624.0,538.433,540.3161,538.0366,539.4737,9624.0
2022-05-18 13:40:00,544.03,544.11,542.35,542.35,10783.0,539.1962,539.2755,537.5311,537.5311,10783.0
2022-05-18 13:50:00,542.5,542.69,541.46,542.64,6602.0,537.6798,537.8681,536.649,537.8185,6602.0
2022-05-18 14:00:00,542.73,543.2,541.98,543.2,8577.0,537.9077,538.3736,537.1644,538.3736,8577.0
2022-05-18 14:10:00,543.59,543.59,542.01,543.16,8850.0,538.7601,538.7601,537.1941,538.3339,8850.0
2022-05-18 14:20:00,542.97,544.04,542.89,543.8,12596.0,538.1456,539.2061,538.0663,538.9682,12596.0
2022-05-18 14:30:00,543.84,544.01,541.97,542.05,9460.0,539.0079,539.1764,537.1545,537.2338,9460.0
2022-05-18 14:40:00,542.15,543.01,541.68,542.98,11690.0,537.3329,538.1853,536.8671,538.1555,11690.0
2022-05-18 14:50:00,542.88,543.69,542.42,543.15,16938.0,538.0564,538.8592,537.6005,538.324,16938.0
2022-05-18 15:00:00,543.43,544.48,543.14,543.83,20753.0,538.6015,539.6422,538.3141,538.998,20753.0
2022-05-18 15:10:00,544.0,544.47,543.36,543.67,22639.0,539.1665,539.6323,538.5321,538.8394,22639.0
2022-05-18 15:20:00,543.81,544.34,542.31,542.66,22681.0,538.9781,539.5034,537.4915,537.8384,22681.0
2022-05-18 15:30:00,542.91,544.8,541.83,544.42,39911.0,538.0861,539.9593,537.0157,539.5827,39911.0
2022-05-18 15:40:00,544.31,544.63,541.0,541.0,33487.0,539.4737,539.7909,536.1931,536.1931,33487.0
2022-05-18 15:50:00,541.19,542.83,540.7,542.35,93700.0,536.3814,538.0068,535.8958,537.5311,93700.0
2022-05-19 09:30:00,540.0,544.0,537.43,542.72,52631.0,535.202,539.1665,532.6548,537.8978,52631.0
2022-05-19 09:40:00,543.23,543.55,540.85,541.39,18772.0,538.4033,538.7205,536.0444,536.5796,18772.0
2022-05-19 09:50:00,541.73,544.35,538.27,544.35,23327.0,536.9166,539.5133,533.4874,539.5133,23327.0
2022-05-19 10:00:00,543.75,548.72,543.54,547.54,28143.0,538.9187,543.8445,538.7105,542.675,28143.0
2022-05-19 10:10:00,547.46,551.0,547.46,549.24,36154.0,542.5957,546.1043,542.5957,544.3599,36154.0
2022-05-19 10:20:00,549.13,550.77,548.67,550.45,23125.0,544.2509,545.8763,543.795,545.5591,23125.0
2022-05-19 10:30:00,550.13,551.04,547.63,548.39,24442.0,545.242,546.1439,542.7642,543.5174,24442.0
2022-05-19 10:40:00,547.99,548.08,545.64,546.08,14173.0,543.121,543.2102,540.7919,541.228,14173.0
2022-05-19 10:50:00,546.08,547.1,545.19,546.08,20941.0,541.228,542.2389,540.3459,541.228,20941.0
2022-05-19 11:00:00,546.38,548.85,546.35,547.34,19348.0,541.5253,543.9734,541.4956,542.4768,19348.0
2022-05-19 11:10:00,547.35,548.79,546.29,548.79,40128.0,542.4867,543.9139,541.4361,543.9139,40128.0
2022-05-19 11:20:00,548.68,550.44,548.07,550.23,81745.0,543.8049,545.5492,543.2003,545.3411,81745.0
2022-05-19 11:30:00,550.24,555.72,550.24,555.4,42939.0,545.351,550.7823,545.351,550.4652,42939.0
2022-05-19 11:40:00,555.34,557.62,555.15,555.94,24784.0,550.4057,552.6654,550.2174,551.0004,24784.0
2022-05-19 11:50:00,555.82,556.38,554.11,555.71,36284.0,550.8814,551.4365,549.1866,550.7724,36284.0
2022-05-19 12:00:00,555.96,558.84,555.83,558.51,55945.0,551.0202,553.8746,550.8913,553.5475,55945.0
2022-05-19 12:10:00,558.51,559.93,556.51,556.82,43144.0,553.5475,554.9549,551.5653,551.8725,43144.0
2022-05-19 12:20:00,556.46,556.46,552.86,553.26,22452.0,551.5157,551.5157,547.9477,548.3442,22452.0
2022-05-19 12:30:00,553.0,553.16,550.76,551.31,25306.0,548.0865,548.2451,545.8664,546.4115,25306.0
2022-05-19 12:40:00,551.68,551.76,548.81,549.63,16776.0,546.7782,546.8575,543.9337,544.7464,16776.0
2022-05-19 12:50:00,549.6,551.27,549.6,550.35,16722.0,544.7167,546.3719,544.7167,545.46,16722.0
2022-05-19 13:00:00,550.36,551.47,549.65,550.55,12398.0,545.4699,546.5701,544.7663,545.6583,12398.0
2022-05-19 13:10:00,550.0,550.46,549.12,550.46,17556.0,545.1131,545.5691,544.241,545.5691,17556.0
2022-05-19 13:20:00,550.39,551.8,549.74,550.18,15086.0,545.4997,546.8971,544.8555,545.2915,15086.0
2022-05-19 13:30:00,549.66,550.72,549.16,550.37,8203.0,544.7762,545.8267,544.2806,545.4799,8203.0
2022-05-19 13:40:00,550.19,551.37,548.23,548.43,8073.0,545.3015,546.471,543.3589,543.5571,8073.0
2022-05-19 13:50:00,548.49,552.44,548.44,551.61,8120.0,543.6166,547.5315,543.567,546.7088,8120.0
2022-05-19 14:00:00,552.31,552.31,548.95,550.06,10492.0,547.4026,547.4026,544.0725,545.1726,10492.0
2022-05-19 14:10:00,550.2,551.5,549.31,549.31,14663.0,545.3114,546.5998,544.4293,544.4293,14663.0
2022-05-19 14:20:00,549.24,551.24,549.16,551.06,12290.0,544.3599,546.3421,544.2806,546.1637,12290.0
2022-05-19 14:30:00,550.7,552.1,550.5,551.47,22857.0,545.8069,547.1945,545.6087,546.5701,22857.0
2022-05-19 14:40:00,551.1,552.13,549.4,551.96,10673.0,546.2034,547.2242,544.5185,547.0557,10673.0
2022-05-19 14:50:00,552.14,553.11,551.59,552.8,12998.0,547.2341,548.1955,546.689,547.8883,12998.0
2022-05-19 15:00:00,552.77,554.72,552.33,553.88,12608.0,547.8585,549.7912,547.4224,548.9587,12608.0
2022-05-19 15:10:00,553.84,553.84,551.64,552.2,14078.0,548.919,548.919,546.7386,547.2936,14078.0
2022-05-19 15:20:00,552.04,552.04,549.85,549.97,19937.0,547.135,547.135,544.9645,545.0834,19937.0
2022-05-19 15:30:00,549.57,550.64,549.57,549.96,18820.0,544.687,545.7475,544.687,545.0735,18820.0
2022-05-19 15:40:00,549.98,552.5,549.5,551.9,31341.0,545.0933,547.5909,544.6176,546.9963,31341.0
2022-05-19 15:50:00,551.84,552.32,550.31,550.79,123348.0,546.9368,547.4125,545.4204,545.8961,123348.0
2022-05-20 09:30:00,558.92,563.92,556.75,561.51,131084.0,553.9539,558.9095,551.8032,556.5209,131084.0
2022-05-20 09:40:00,561.28,562.67,559.1,559.5,35850.0,556.2929,557.6706,554.1323,554.5287,35850.0
2022-05-20 09:50:00,558.71,561.74,558.36,561.63,34504.0,553.7458,556.7488,553.3989,556.6398,34504.0
2022-05-20 10:00:00,561.72,565.92,561.72,564.39,40485.0,556.729,560.8917,556.729,559.3753,40485.0
2022-05-20 10:10:00,564.07,565.07,560.65,561.23,23509.0,559.0581,560.0492,555.6685,556.2434,23509.0
2022-05-20 10:20:00,561.29,561.86,560.38,560.62,49304.0,556.3028,556.8678,555.4009,555.6388,49304.0
2022-05-20 10:30:00,560.74,562.3,560.15,560.78,55324.0,555.7577,557.3039,555.173,555.7974,55324.0
2022-05-20 10:40:00,560.79,561.38,560.23,560.65,24576.0,555.8073,556.392,555.2522,555.6685,24576.0
2022-05-20 10:50:00,560.68,560.86,559.84,560.45,84580.0,555.6982,555.8766,554.8657,555.4703,84580.0
2022-05-20 11:00:00,560.56,560.97,558.84,559.0,68049.0,555.5793,555.9857,553.8746,554.0332,68049.0
2022-05-20 11:10:00,558.79,558.89,552.26,553.56,16530.0,553.825,553.9242,547.3531,548.6415,16530.0
2022-05-20 11:20:00,553.46,553.68,551.9,552.67,21081.0,548.5424,548.7604,546.9963,547.7594,21081.0
2022-05-20 11:30:00,552.65,555.65,552.59,553.47,12911.0,547.7396,550.7129,547.6801,548.5523,12911.0
2022-05-20 11:40:00,553.5,555.65,553.05,554.73,14340.0,548.582,550.7129,548.136,549.8011,14340.0
2022-05-20 11:50:00,554.49,554.78,552.91,553.38,12372.0,549.5632,549.8507,547.9973,548.4631,12372.0
2022-05-20 12:00:00,553.3,553.43,550.72,550.72,11434.0,548.3838,548.5127,545.8267,545.8267,11434.0
2022-05-20 12:10:00,550.03,550.85,548.91,550.6,11443.0,545.1429,545.9556,544.0328,545.7078,11443.0
2022-05-20 12:20:00,550.85,551.96,549.6,550.02,7789.0,545.9556,547.0557,544.7167,545.133,7789.0
2022-05-20 12:30:00,549.86,550.23,547.45,547.91,13160.0,544.9744,545.3411,542.5858,543.0417,13160.0
2022-05-20 12:40:00,547.46,547.91,545.73,547.18,7259.0,542.5957,543.0417,540.8811,542.3182,7259.0
2022-05-20 12:50:00,547.37,548.29,546.45,547.16,16424.0,542.5065,543.4183,541.5947,542.2984,16424.0
2022-05-20 13:00:00,547.19,547.38,545.59,545.6,8413.0,542.3281,542.5164,540.7423,540.7522,8413.0
2022-05-20 13:10:00,545.34,547.88,545.34,547.88,11899.0,540.4945,543.012,540.4945,543.012,11899.0
2022-05-20 13:20:00,547.93,548.6,547.54,547.54,20474.0,543.0615,543.7256,542.675,542.675,20474.0
2022-05-20 13:30:00,547.5,549.46,547.22,548.67,10218.0,542.6354,544.5779,542.3578,543.795,10218.0
2022-05-20 13:40:00,548.23,548.66,547.66,547.91,6067.0,543.3589,543.785,542.7939,543.0417,6067.0
2022-05-20 13:50:00,548.12,549.14,547.1,548.27,6187.0,543.2498,544.2608,542.2389,543.3985,6187.0
2022-05-20 14:00:00,548.25,548.47,545.94,546.66,5053.0,543.3787,543.5967,541.0892,541.8028,5053.0
2022-05-20 14:10:00,546.97,547.64,545.34,545.97,4549.0,542.1101,542.7741,540.4945,541.1189,4549.0
2022-05-20 14:20:00,546.1,546.49,545.45,545.75,8106.0,541.2478,541.6343,540.6036,540.9009,8106.0
2022-05-20 14:30:00,545.57,545.57,544.44,544.48,7554.0,540.7225,540.7225,539.6025,539.6422,7554.0
2022-05-20 14:40:00,544.48,546.15,544.48,546.06,13934.0,539.6422,541.2974,539.6422,541.2082,13934.0
2022-05-20 14:50:00,546.03,548.37,546.03,547.15,17388.0,541.1784,543.4976,541.1784,542.2885,17388.0
2022-05-20 15:00:00,546.99,547.47,545.75,545.75,9535.0,542.1299,542.6056,540.9009,540.9009,9535.0
2022-05-20 15:10:00,545.94,547.0,545.53,546.59,8102.0,541.0892,542.1398,540.6829,541.7334,8102.0
2022-05-20 15:20:00,546.89,548.11,545.92,548.09,18371.0,542.0308,543.2399,541.0694,543.2201,18371.0
2022-05-20 15:30:00,548.38,550.87,547.48,550.01,31652.0,543.5075,545.9754,542.6155,545.1231,31652.0
2022-05-20 15:40:00,550.09,553.31,549.88,552.96,32714.0,545.2023,548.3937,544.9942,548.0468,32714.0
2022-05-20 15:50:00,553.13,555.46,552.33,555.34,107202.0,548.2153,550.5246,547.4224,550.4057,107202.0
2022-05-23 09:30:00,559.17,560.79,553.66,558.83,43819.0,554.2017,555.8073,548.7406,553.8647,43819.0
2022-05-23 09:40:00,558.8,559.99,557.2,558.52,15233.0,553.835,555.0144,552.2492,553.5574,15233.0
2022-05-23 09:50:00,558.67,558.99,556.21,557.08,18502.0,553.7061,554.0233,551.268,552.1302,18502.0
2022-05-23 10:00:00,556.69,556.88,554.04,555.44,12530.0,551.7437,551.932,549.1172,550.5048,12530.0
2022-05-23 10:10:00,555.13,557.45,554.67,556.02,7578.0,550.1976,552.4969,549.7416,551.0797,7578.0
2022-05-23 10:20:00,556.13,556.41,553.73,556.1,12750.0,551.1887,551.4662,548.81,551.1589,12750.0
2022-05-23 10:30:00,556.06,556.06,554.73,555.52,8074.0,551.1193,551.1193,549.8011,550.5841,8074.0
2022-05-23 10:40:00,555.0,556.47,554.17,555.68,8062.0,550.0687,551.5257,549.2461,550.7427,8062.0
2022-05-23 10:50:00,555.15,555.23,553.14,553.76,9770.0,550.2174,550.2967,548.2252,548.8397,9770.0
2022-05-23 11:00:00,554.31,556.49,554.05,556.1,13065.0,549.3848,551.5455,549.1272,551.1589,13065.0
2022-05-23 11:10:00,556.49,556.74,554.7,555.55,15665.0,551.5455,551.7933,549.7714,550.6138,15665.0
2022-05-23 11:20:00,555.73,555.73,554.19,555.01,10848.0,550.7922,550.7922,549.2659,550.0786,10848.0
2022-05-23 11:30:00,554.9,556.32,554.9,556.17,16049.0,549.9696,551.377,549.9696,551.2283,16049.0
2022-05-23 11:40:00,556.18,556.74,555.55,556.44,14530.0,551.2382,551.7933,550.6138,551.4959,14530.0
2022-05-23 11:50:00,556.76,556.77,555.93,556.17,19941.0,551.8131,551.823,550.9905,551.2283,19941.0
2022-05-23 12:00:00,556.41,559.68,556.23,559.54,14854.0,551.4662,554.7071,551.2878,554.5684,14854.0
2022-05-23 12:10:00,559.46,560.01,557.05,557.81,5519.0,554.4891,555.0342,552.1005,552.8537,5519.0
2022-05-23 12:20:00,557.73,558.05,556.09,556.1,3100.0,552.7745,553.0916,551.149,551.1589,3100.0
2022-05-23 12:30:00,556.0,556.65,555.28,556.65,4298.0,551.0598,551.7041,550.3462,551.7041,4298.0
2022-05-23 12:40:00,556.0,556.64,555.03,555.44,3382.0,551.0598,551.6941,550.0985,550.5048,3382.0
2022-05-23 12:50:00,555.72,555.72,554.28,554.91,3729.0,550.7823,550.7823,549.3551,549.9795,3729.0
2022-05-23 13:00:00,554.83,555.32,553.65,553.98,4548.0,549.9002,550.3859,548.7307,549.0578,4548.0
2022-05-23 13:10:00,553.82,554.21,551.54,552.12,5858.0,548.8992,549.2857,546.6395,547.2143,5858.0
2022-05-23 13:20:00,552.08,552.87,551.67,552.56,3052.0,547.1747,547.9576,546.7683,547.6504,3052.0
2022-05-23 13:30:00,552.53,553.87,552.45,553.63,4295.0,547.6207,548.9488,547.5414,548.7109,4295.0
2022-05-23 13:40:00,553.25,554.93,553.25,554.66,3578.0,548.3343,549.9993,548.3343,549.7317,3578.0
2022-05-23 13:50:00,554.7,555.68,554.58,555.45,4429.0,549.7714,550.7427,549.6524,550.5147,4429.0
2022-05-23 14:00:00,555.52,555.63,554.12,554.75,5187.0,550.5841,550.6931,549.1965,549.8209,5187.0
2022-05-23 14:10:00,554.77,554.96,554.2,554.63,8496.0,549.8408,550.0291,549.2758,549.702,8496.0
2022-05-23 14:20:00,554.28,554.52,554.05,554.16,7647.0,549.3551,549.593,549.1272,549.2362,7647.0
2022-05-23 14:30:00,554.13,554.56,553.99,554.2,7093.0,549.2064,549.6326,549.0677,549.2758,7093.0
2022-05-23 14:40:00,554.14,555.1,553.51,553.57,7267.0,549.2164,550.1678,548.592,548.6514,7267.0
2022-05-23 14:50:00,553.69,554.18,553.23,553.3,6402.0,548.7704,549.256,548.3144,548.3838,6402.0
2022-05-23 15:00:00,553.0,553.42,552.44,552.89,24399.0,548.0865,548.5028,547.5315,547.9775,24399.0
2022-05-23 15:10:00,552.75,553.04,552.0,552.73,8349.0,547.8387,548.1261,547.0954,547.8189,8349.0
2022-05-23 15:20:00,553.02,553.05,551.49,552.37,9459.0,548.1063,548.136,546.5899,547.4621,9459.0
2022-05-23 15:30:00,552.14,553.28,552.03,552.26,9065.0,547.2341,548.364,547.1251,547.3531,9065.0
2022-05-23 15:40:00,552.31,552.37,550.76,551.25,13723.0,547.4026,547.4621,545.8664,546.352,13723.0
2022-05-23 15:50:00,551.78,555.48,551.57,555.36,62152.0,546.8773,550.5445,546.6692,550.4255,62152.0
2022-05-24 09:30:00,552.51,553.25,545.99,545.99,35274.0,547.6008,548.3343,541.1388,541.1388,35274.0
2022-05-24 09:40:00,546.43,549.36,545.53,547.33,12606.0,541.5749,544.4788,540.6829,542.4669,12606.0
2022-05-24 09:50:00,547.32,549.15,546.86,548.52,6034.0,542.457,544.2707,542.001,543.6463,6034.0
2022-05-24 10:00:00,548.6,549.5,547.11,547.11,10045.0,543.7256,544.6176,542.2488,542.2488,10045.0
2022-05-24 10:10:00,547.08,547.44,543.28,543.9,6207.0,542.2191,542.5759,538.4529,539.0673,6207.0
2022-05-24 10:20:00,544.04,546.06,543.87,546.06,12983.0,539.2061,541.2082,539.0376,541.2082,12983.0
2022-05-24 10:30:00,545.88,547.25,545.72,546.53,5956.0,541.0297,542.3876,540.8712,541.674,5956.0
2022-05-24 10:40:00,546.65,548.33,546.43,546.79,4873.0,541.7929,543.458,541.5749,541.9317,4873.0
2022-05-24 10:50:00,545.73,546.1,545.02,546.1,5411.0,540.8811,541.2478,540.1774,541.2478,5411.0
2022-05-24 11:00:00,546.21,547.59,546.2,546.88,4393.0,541.3568,542.7246,541.3469,542.0209,4393.0
2022-05-24 11:10:00,547.0,547.87,545.73,547.15,18109.0,542.1398,543.0021,540.8811,542.2885,18109.0
2022-05-24 11:20:00,547.03,548.66,546.43,548.33,5799.0,542.1695,543.785,541.5749,543.458,5799.0
2022-05-24 11:30:00,548.25,549.43,548.25,548.84,4090.0,543.3787,544.5482,543.3787,543.9634,4090.0
2022-05-24 11:40:00,549.32,550.48,548.86,549.6,6890.0,544.4392,545.5889,543.9833,544.7167,6890.0
2022-05-24 11:50:00,549.98,550.36,549.5,549.5,5304.0,545.0933,545.4699,544.6176,544.6176,5304.0
2022-05-24 12:00:00,549.48,549.48,547.77,549.39,5983.0,544.5978,544.5978,542.903,544.5086,5983.0
2022-05-24 12:10:00,549.18,551.06,549.04,550.74,5818.0,544.3004,546.1637,544.1617,545.8466,5818.0
2022-05-24 12:20:00,550.65,550.65,549.24,549.83,9818.0,545.7574,545.7574,544.3599,544.9447,9818.0
2022-05-24 12:30:00,549.73,550.03,547.35,547.35,3915.0,544.8455,545.1429,542.4867,542.4867,3915.0
2022-05-24 12:40:00,547.08,548.23,546.81,548.23,3726.0,542.2191,543.3589,541.9515,543.3589,3726.0
2022-05-24 12:50:00,548.3,549.63,547.86,549.04,3271.0,543.4282,544.7464,542.9922,544.1617,3271.0
2022-05-24 13:00:00,548.67,548.67,547.14,547.44,3047.0,543.795,543.795,542.2786,542.5759,3047.0
2022-05-24 13:10:00,547.15,547.31,546.77,547.27,4218.0,542.2885,542.447,541.9118,542.4074,4218.0
2022-05-24 13:20:00,547.27,548.0,546.95,548.0,2898.0,542.4074,543.1309,542.0902,543.1309,2898.0
2022-05-24 13:30:00,547.75,548.17,546.67,548.12,1540.0,542.8831,543.2994,541.8127,543.2498,1540.0
2022-05-24 13:40:00,548.19,549.48,548.16,548.49,3673.0,543.3192,544.5978,543.2895,543.6166,3673.0
2022-05-24 13:50:00,548.29,548.84,547.81,548.42,2869.0,543.4183,543.9634,542.9426,543.5472,2869.0
2022-05-24 14:00:00,548.45,549.35,547.64,549.35,4366.0,543.5769,544.4689,542.7741,544.4689,4366.0
2022-05-24 14:10:00,549.22,550.17,547.8,548.08,4624.0,544.3401,545.2816,542.9327,543.2102,4624.0
2022-05-24 14:20:00,547.5,549.41,547.02,548.69,7607.0,542.6354,544.5284,542.1596,543.8148,7607.0
2022-05-24 14:30:00,548.64,550.18,548.56,550.18,2702.0,543.7652,545.2915,543.6859,545.2915,2702.0
2022-05-24 14:40:00,550.17,550.22,547.15,547.15,4101.0,545.2816,545.3312,542.2885,542.2885,4101.0
2022-05-24 14:50:00,547.39,547.41,545.99,546.22,5998.0,542.5263,542.5462,541.1388,541.3667,5998.0
2022-05-24 15:00:00,546.06,547.95,545.88,547.43,18427.0,541.2082,543.0814,541.0297,542.566,18427.0
2022-05-24 15:10:00,547.39,548.28,547.14,547.51,12885.0,542.5263,543.4084,542.2786,542.6453,12885.0
2022-05-24 15:20:00,547.75,547.79,546.51,547.66,12962.0,542.8831,542.9228,541.6542,542.7939,12962.0
2022-05-24 15:30:00,547.86,551.15,547.43,550.21,24692.0,542.9922,546.2529,542.566,545.3213,24692.0
2022-05-24 15:40:00,550.32,551.38,549.1,549.55,26479.0,545.4303,546.4809,544.2211,544.6671,26479.0
2022-05-24 15:50:00,549.57,549.76,547.62,548.82,63200.0,544.687,544.8753,542.7543,543.9436,63200.0
2022-05-25 09:30:00,550.84,550.84,542.91,544.09,26474.0,545.9457,545.9457,538.0861,539.2557,26474.0
2022-05-25 09:40:00,544.01,544.75,541.05,541.05,8393.0,539.1764,539.9098,536.2427,536.2427,8393.0
2022-05-25 09:50:00,540.72,542.52,539.37,539.78,11010.0,535.9156,537.6996,534.5776,534.9839,11010.0
2022-05-25 10:00:00,540.15,542.09,539.52,540.01,11289.0,535.3507,537.2734,534.7263,535.2119,11289.0
2022-05-25 10:10:00,539.7,539.83,536.75,539.5,13348.0,534.9047,535.0335,531.9809,534.7064,13348.0
2022-05-25 10:20:00,539.02,541.61,538.8,541.02,21264.0,534.2307,536.7977,534.0127,536.2129,21264.0
2022-05-25 10:30:00,541.28,543.4,540.86,542.02,8813.0,536.4706,538.5718,536.0544,537.204,8813.0
2022-05-25 10:40:00,542.27,542.5,540.61,541.97,7790.0,537.4518,537.6798,535.8066,537.1545,7790.0
2022-05-25 10:50:00,541.95,543.72,541.67,542.56,10212.0,537.1347,538.8889,536.8572,537.7392,10212.0
2022-05-25 11:00:00,542.13,542.81,541.59,541.59,7444.0,537.3131,537.987,536.7779,536.7779,7444.0
2022-05-25 11:10:00,541.22,541.68,540.28,540.29,6489.0,536.4112,536.8671,535.4795,535.4894,6489.0
2022-05-25 11:20:00,540.2,540.2,537.7,538.25,19525.0,535.4002,535.4002,532.9224,533.4675,19525.0
2022-05-25 11:30:00,538.18,539.34,533.94,534.67,12836.0,533.3982,534.5479,529.1958,529.9194,12836.0
2022-05-25 11:40:00,534.59,535.03,533.78,534.61,5827.0,529.8401,530.2762,529.0373,529.8599,5827.0
2022-05-25 11:50:00,534.83,534.9,532.68,532.87,11178.0,530.0779,530.1473,527.947,528.1353,11178.0
2022-05-25 12:00:00,533.09,533.73,532.0,532.41,22183.0,528.3534,528.9877,527.2731,527.6794,22183.0
2022-05-25 12:10:00,532.4,533.23,532.27,532.28,9999.0,527.6695,528.4921,527.5407,527.5506,9999.0
2022-05-25 12:20:00,532.41,532.43,531.05,532.43,8600.0,527.6794,527.6993,526.3315,527.6993,8600.0
2022-05-25 12:30:00,532.84,533.24,531.78,532.67,10778.0,528.1056,528.5021,527.055,527.9371,10778.0
2022-05-25 12:40:00,532.93,533.63,532.16,532.88,17130.0,528.1948,528.8886,527.4317,528.1453,17130.0
2022-05-25 12:50:00,532.8,533.55,532.17,533.16,36801.0,528.066,528.8093,527.4416,528.4228,36801.0
2022-05-25 13:00:00,532.99,534.5,532.87,533.1,13922.0,528.2543,529.7509,528.1353,528.3633,13922.0
2022-05-25 13:10:00,533.26,533.37,531.48,532.83,10837.0,528.5219,528.6309,526.7577,528.0957,10837.0
2022-05-25 13:20:00,532.48,533.25,532.04,533.22,9306.0,527.7488,528.512,527.3127,528.4822,9306.0
2022-05-25 13:30:00,532.99,533.81,532.52,532.65,13291.0,528.2543,529.067,527.7885,527.9173,13291.0
2022-05-25 13:40:00,532.67,533.31,532.37,533.12,9782.0,527.9371,528.5714,527.6398,528.3831,9782.0
2022-05-25 13:50:00,533.31,533.63,532.29,533.57,15605.0,528.5714,528.8886,527.5605,528.8291,15605.0
2022-05-25 14:00:00,533.22,534.79,529.69,531.46,22821.0,528.4822,530.0383,524.9836,526.7379,22821.0
2022-05-25 14:10:00,531.97,533.66,531.3,532.35,10424.0,527.2433,528.9183,526.5793,527.62,10424.0
2022-05-25 14:20:00,532.33,533.56,531.88,533.42,10551.0,527.6001,528.8192,527.1541,528.6805,10551.0
2022-05-25 14:30:00,533.16,534.0,532.38,532.44,13226.0,528.4228,529.2553,527.6497,527.7092,13226.0
2022-05-25 14:40:00,532.42,533.79,532.2,532.93,11924.0,527.6893,529.0472,527.4713,528.1948,11924.0
2022-05-25 14:50:00,533.17,533.93,532.59,533.69,22255.0,528.4327,529.1859,527.8578,528.9481,22255.0
2022-05-25 15:00:00,533.53,536.78,533.53,536.29,44754.0,528.7895,532.0106,528.7895,531.525,44754.0
2022-05-25 15:10:00,536.79,539.0,536.63,537.87,17210.0,532.0205,534.2109,531.8619,533.0909,17210.0
2022-05-25 15:20:00,537.9,537.9,536.17,536.47,22692.0,533.1207,533.1207,531.406,531.7034,22692.0
2022-05-25 15:30:00,536.63,536.8,534.0,534.0,22108.0,531.8619,532.0304,529.2553,529.2553,22108.0
2022-05-25 15:40:00,534.04,534.97,533.44,534.63,27687.0,529.295,530.2167,528.7003,529.8797,27687.0
2022-05-25 15:50:00,534.43,534.89,532.66,534.56,93606.0,529.6815,530.1374,527.9272,529.8103,93606.0
2022-05-26 09:30:00,538.99,540.41,535.24,536.06,35945.0,534.201,535.6084,530.4843,531.297,35945.0
2022-05-26 09:40:00,536.52,537.14,534.56,536.21,15504.0,531.7529,532.3674,529.8103,531.4457,15504.0
2022-05-26 09:50:00,536.04,536.51,533.8,536.07,19503.0,531.2772,531.743,529.0571,531.3069,19503.0
2022-05-26 10:00:00,536.18,536.62,535.53,536.25,14139.0,531.4159,531.852,530.7717,531.4853,14139.0
2022-05-26 10:10:00,535.98,537.31,535.5,536.95,19532.0,531.2177,532.5359,530.742,532.1791,19532.0
2022-05-26 10:20:00,537.19,538.05,536.28,537.48,14372.0,532.417,533.2693,531.515,532.7044,14372.0
2022-05-26 10:30:00,537.67,537.67,534.86,535.97,33490.0,532.8927,532.8927,530.1077,531.2078,33490.0
2022-05-26 10:40:00,536.06,536.66,534.24,534.6,11033.0,531.297,531.8917,529.4932,529.85,11033.0
2022-05-26 10:50:00,534.92,537.11,534.92,536.91,11055.0,530.1671,532.3377,530.1671,532.1394,11055.0
2022-05-26 11:00:00,536.99,540.08,536.82,539.76,12843.0,532.2187,535.2813,532.0502,534.9641,12843.0
2022-05-26 11:10:00,539.55,539.55,537.3,537.92,17879.0,534.756,534.756,532.526,533.1405,17879.0
2022-05-26 11:20:00,538.05,538.99,537.91,537.91,11134.0,533.2693,534.201,533.1306,533.1306,11134.0
2022-05-26 11:30:00,537.97,538.42,536.96,537.76,12987.0,533.19,533.636,532.189,532.9819,12987.0
2022-05-26 11:40:00,537.83,537.96,536.07,536.45,14612.0,533.0513,533.1801,531.3069,531.6835,14612.0
2022-05-26 11:50:00,536.48,536.8,535.49,536.07,12443.0,531.7133,532.0304,530.7321,531.3069,12443.0
2022-05-26 12:00:00,536.15,536.33,534.94,535.23,16473.0,531.3862,531.5646,530.187,530.4744,16473.0
2022-05-26 12:10:00,535.0,535.67,534.56,535.03,18734.0,530.2464,530.9105,529.8103,530.2762,18734.0
2022-05-26 12:20:00,535.11,535.64,534.93,535.22,21196.0,530.3554,530.8807,530.177,530.4645,21196.0
2022-05-26 12:30:00,535.43,535.74,534.98,535.0,14261.0,530.6726,530.9798,530.2266,530.2464,14261.0
2022-05-26 12:40:00,535.0,535.19,534.76,535.07,17038.0,530.2464,530.4347,530.0086,530.3158,17038.0
2022-05-26 12:50:00,535.1,535.49,534.83,535.09,26941.0,530.3455,530.7321,530.0779,530.3356,26941.0
2022-05-26 13:00:00,535.08,536.77,535.03,536.55,33900.0,530.3257,532.0007,530.2762,531.7826,33900.0
2022-05-26 13:10:00,536.55,536.91,535.87,536.4,26091.0,531.7826,532.1394,531.1087,531.634,26091.0
2022-05-26 13:20:00,536.41,536.41,535.0,535.35,18277.0,531.6439,531.6439,530.2464,530.5933,18277.0
2022-05-26 13:30:00,535.37,536.27,535.36,536.2,13669.0,530.6131,531.5051,530.6032,531.4358,13669.0
2022-05-26 13:40:00,536.58,537.97,536.57,537.69,15499.0,531.8124,533.19,531.8025,532.9125,15499.0
2022-05-26 13:50:00,537.73,537.73,536.89,537.08,18357.0,532.9522,532.9522,532.1196,532.3079,18357.0
2022-05-26 14:00:00,537.17,537.3,536.56,537.06,20208.0,532.3971,532.526,531.7926,532.2881,20208.0
2022-05-26 14:10:00,537.03,537.61,536.61,537.58,25201.0,532.2584,532.8332,531.8421,532.8035,25201.0
2022-05-26 14:20:00,537.51,540.2,537.51,539.67,11145.0,532.7341,535.4002,532.7341,534.8749,11145.0
2022-05-26 14:30:00,539.67,540.11,539.16,540.0,4974.0,534.8749,535.311,534.3695,535.202,4974.0
2022-05-26 14:40:00,540.05,540.32,539.39,539.61,9279.0,535.2516,535.5192,534.5974,534.8155,9279.0
2022-05-26 14:50:00,539.78,539.99,539.0,539.25,16664.0,534.9839,535.1921,534.2109,534.4587,16664.0
2022-05-26 15:00:00,539.19,539.54,538.42,539.28,11777.0,534.3992,534.7461,533.636,534.4884,11777.0
2022-05-26 15:10:00,539.36,539.37,538.4,539.01,10733.0,534.5677,534.5776,533.6162,534.2208,10733.0
2022-05-26 15:20:00,539.19,539.24,538.05,538.91,13784.0,534.3992,534.4487,533.2693,534.1217,13784.0
2022-05-26 15:30:00,538.96,539.41,537.83,539.33,20349.0,534.1712,534.6172,533.0513,534.5379,20349.0
2022-05-26 15:40:00,539.2,541.16,539.2,541.15,25561.0,534.4091,536.3517,534.4091,536.3418,25561.0
2022-05-26 15:50:00,541.13,541.55,538.92,539.85,107847.0,536.322,536.7382,534.1316,535.0533,107847.0
2022-05-27 09:30:00,545.57,551.97,544.27,551.97,35657.0,540.7225,547.0656,539.4341,547.0656,35657.0
2022-05-27 09:40:00,552.22,559.1,551.61,558.27,21716.0,547.3134,554.1323,546.7088,553.3097,21716.0
2022-05-27 09:50:00,557.47,564.02,557.04,562.64,29074.0,552.5168,559.0086,552.0906,557.6408,29074.0
2022-05-27 10:00:00,562.81,566.36,562.43,564.94,20698.0,557.8093,561.3278,557.4327,559.9204,20698.0
2022-05-27 10:10:00,564.64,566.19,562.77,566.17,16325.0,559.6231,561.1593,557.7697,561.1395,16325.0
2022-05-27 10:20:00,565.97,568.16,565.69,566.94,16919.0,560.9412,563.1118,560.6637,561.9026,16919.0
2022-05-27 10:30:00,567.31,569.7,567.0,568.93,19358.0,562.2693,564.6381,561.9621,563.8749,19358.0
2022-05-27 10:40:00,569.03,569.34,566.53,568.05,13962.0,563.9741,564.2813,561.4963,563.0028,13962.0
2022-05-27 10:50:00,567.91,568.76,565.61,565.88,13866.0,562.864,563.7065,560.5844,560.852,13866.0
2022-05-27 11:00:00,566.01,567.55,565.22,567.55,15707.0,560.9809,562.5072,560.1979,562.5072,15707.0
2022-05-27 11:10:00,567.25,567.77,566.76,567.65,13542.0,562.2099,562.7253,561.7242,562.6063,13542.0
2022-05-27 11:20:00,567.82,567.84,564.75,564.75,15628.0,562.7748,562.7946,559.7321,559.7321,15628.0
2022-05-27 11:30:00,564.61,566.04,564.29,566.0,20749.0,559.5933,561.0106,559.2762,560.971,20749.0
2022-05-27 11:40:00,565.57,566.43,564.66,564.98,14660.0,560.5448,561.3972,559.6429,559.96,14660.0
2022-05-27 11:50:00,564.4,564.58,563.67,564.25,14929.0,559.3852,559.5636,558.6617,559.2365,14929.0
2022-05-27 12:00:00,564.5,566.97,564.39,566.94,13086.0,559.4843,561.9324,559.3753,561.9026,13086.0
2022-05-27 12:10:00,567.0,567.28,564.57,564.79,24594.0,561.9621,562.2396,559.5537,559.7717,24594.0
2022-05-27 12:20:00,564.82,565.59,564.23,565.55,10164.0,559.8015,560.5646,559.2167,560.525,10164.0
2022-05-27 12:30:00,565.43,567.04,565.35,565.63,6221.0,560.406,562.0017,560.3268,560.6043,6221.0
2022-05-27 12:40:00,565.86,566.03,564.68,564.81,18156.0,560.8322,561.0007,559.6627,559.7916,18156.0
2022-05-27 12:50:00,564.93,567.42,564.93,567.2,9957.0,559.9105,562.3784,559.9105,562.1603,9957.0
2022-05-27 13:00:00,567.06,567.35,566.07,566.69,13745.0,562.0216,562.309,561.0404,561.6548,13745.0
2022-05-27 13:10:00,567.01,567.65,566.47,567.65,11941.0,561.972,562.6063,561.4368,562.6063,11941.0
2022-05-27 13:20:00,567.5,567.7,566.91,567.56,26231.0,562.4577,562.6559,561.8729,562.5171,26231.0
2022-05-27 13:30:00,567.63,568.19,566.74,567.05,13974.0,562.5865,563.1415,561.7044,562.0117,13974.0
2022-05-27 13:40:00,567.09,567.49,566.81,567.29,9211.0,562.0513,562.4477,561.7738,562.2495,9211.0
2022-05-27 13:50:00,567.24,567.75,566.79,567.13,10268.0,562.2,562.7054,561.754,562.0909,10268.0
2022-05-27 14:00:00,567.28,567.94,566.73,567.94,10864.0,562.2396,562.8937,561.6945,562.8937,10864.0
2022-05-27 14:10:00,567.71,568.14,566.98,567.39,7074.0,562.6658,563.092,561.9423,562.3486,7074.0
2022-05-27 14:20:00,567.51,567.66,566.58,566.91,8731.0,562.4676,562.6162,561.5458,561.8729,8731.0
2022-05-27 14:30:00,567.0,567.57,566.82,566.82,8397.0,561.9621,562.527,561.7837,561.7837,8397.0
2022-05-27 14:40:00,567.04,568.13,566.89,567.99,7065.0,562.0017,563.0821,561.8531,562.9433,7065.0
2022-05-27 14:50:00,567.89,568.87,567.72,568.48,8608.0,562.8442,563.8155,562.6757,563.4289,8608.0
2022-05-27 15:00:00,568.49,569.63,568.48,569.45,7779.0,563.4389,564.5687,563.4289,564.3903,7779.0
2022-05-27 15:10:00,569.51,569.59,568.87,569.09,8054.0,564.4498,564.5291,563.8155,564.0335,8054.0
2022-05-27 15:20:00,569.09,570.53,568.9,569.57,29034.0,564.0335,565.4607,563.8452,564.5093,29034.0
2022-05-27 15:30:00,569.52,570.28,569.44,570.17,26332.0,564.4597,565.213,564.3804,565.1039,26332.0
2022-05-27 15:40:00,570.14,570.68,569.62,570.12,46198.0,565.0742,565.6094,564.5588,565.0544,46198.0
2022-05-27 15:50:00,570.45,573.11,569.89,572.15,100130.0,565.3814,568.0178,564.8264,567.0663,100130.0
2022-05-31 09:30:00,568.68,570.49,562.5,568.33,69079.0,563.6272,565.4211,557.5021,563.2803,69079.0
2022-05-31 09:40:00,568.0,568.9,566.18,568.9,16567.0,562.9532,563.8452,561.1494,563.8452,16567.0
2022-05-31 09:50:00,569.06,571.47,567.79,570.77,34099.0,564.0038,566.3924,562.7451,565.6986,34099.0
2022-05-31 10:00:00,570.87,572.0,570.04,570.45,39827.0,565.7977,566.9177,564.9751,565.3814,39827.0
2022-05-31 10:10:00,570.6,572.73,570.59,570.59,22981.0,565.5301,567.6412,565.5202,565.5202,22981.0
2022-05-31 10:20:00,571.04,571.74,568.59,569.59,28715.0,565.9662,566.66,563.538,564.5291,28715.0
2022-05-31 10:30:00,569.71,571.9,568.68,569.47,17207.0,564.648,566.8186,563.6272,564.4101,17207.0
2022-05-31 10:40:00,569.5,571.94,569.46,571.62,11859.0,564.4399,566.8582,564.4002,566.541,11859.0
2022-05-31 10:50:00,571.63,572.81,571.12,572.25,8490.0,566.551,567.7205,566.0455,567.1654,8490.0
2022-05-31 11:00:00,572.13,573.29,570.67,570.71,11465.0,567.0465,568.1962,565.5995,565.6391,11465.0
2022-05-31 11:10:00,570.47,571.34,569.67,569.73,10940.0,565.4013,566.2635,564.6084,564.6678,10940.0
2022-05-31 11:20:00,569.4,570.96,569.4,570.26,10313.0,564.3408,565.8869,564.3408,565.1931,10313.0
2022-05-31 11:30:00,569.34,570.6,569.25,570.05,11481.0,564.2813,565.5301,564.1921,564.985,11481.0
2022-05-31 11:40:00,569.84,570.28,569.38,569.73,9943.0,564.7769,565.213,564.3209,564.6678,9943.0
2022-05-31 11:50:00,569.92,571.44,569.75,571.35,14992.0,564.8561,566.3626,564.6877,566.2734,14992.0
2022-05-31 12:00:00,571.33,571.61,569.38,569.56,19766.0,566.2536,566.5311,564.3209,564.4993,19766.0
2022-05-31 12:10:00,569.59,569.59,567.17,569.56,13825.0,564.5291,564.5291,562.1306,564.4993,13825.0
2022-05-31 12:20:00,569.57,570.21,568.06,570.0,8922.0,564.5093,565.1436,563.0127,564.9354,8922.0
2022-05-31 12:30:00,570.05,571.23,569.19,570.97,7978.0,564.985,566.1545,564.1326,565.8968,7978.0
2022-05-31 12:40:00,571.17,571.26,570.22,570.48,10271.0,566.095,566.1842,565.1535,565.4112,10271.0
2022-05-31 12:50:00,570.27,571.12,570.05,570.26,13323.0,565.203,566.0455,564.985,565.1931,13323.0
2022-05-31 13:00:00,570.26,571.17,569.92,570.96,9719.0,565.1931,566.095,564.8561,565.8869,9719.0
2022-05-31 13:10:00,571.0,571.0,568.66,569.76,6807.0,565.9266,565.9266,563.6073,564.6976,6807.0
2022-05-31 13:20:00,569.83,570.67,569.69,570.27,8393.0,564.7669,565.5995,564.6282,565.203,8393.0
2022-05-31 13:30:00,570.2,571.4,569.87,570.47,13549.0,565.1337,566.323,564.8066,565.4013,13549.0
2022-05-31 13:40:00,570.48,571.45,570.25,570.54,11087.0,565.4112,566.3726,565.1832,565.4706,11087.0
2022-05-31 13:50:00,570.57,571.84,570.51,571.09,15764.0,565.5004,566.7591,565.4409,566.0158,15764.0
2022-05-31 14:00:00,571.14,571.51,570.27,570.84,21453.0,566.0653,566.432,565.203,565.768,21453.0
2022-05-31 14:10:00,570.87,571.25,570.1,570.46,19343.0,565.7977,566.1743,565.0346,565.3914,19343.0
2022-05-31 14:20:00,570.23,570.71,569.47,569.7,8861.0,565.1634,565.6391,564.4101,564.6381,8861.0
2022-05-31 14:30:00,570.13,571.18,569.59,570.55,9998.0,565.0643,566.105,564.5291,565.4806,9998.0
2022-05-31 14:40:00,570.55,570.69,568.67,568.89,8490.0,565.4806,565.6193,563.6173,563.8353,8490.0
2022-05-31 14:50:00,569.09,569.52,567.71,568.3,12164.0,564.0335,564.4597,562.6658,563.2505,12164.0
2022-05-31 15:00:00,568.01,568.4,566.01,567.33,13590.0,562.9631,563.3497,560.9809,562.2892,13590.0
2022-05-31 15:10:00,567.43,568.69,566.35,567.32,17559.0,562.3883,563.6371,561.3179,562.2793,17559.0
2022-05-31 15:20:00,567.48,568.62,567.22,568.62,13926.0,562.4378,563.5677,562.1801,563.5677,13926.0
2022-05-31 15:30:00,568.62,570.09,568.62,569.44,20320.0,563.5677,565.0246,563.5677,564.3804,20320.0
2022-05-31 15:40:00,569.4,570.24,568.49,569.57,23457.0,564.3408,565.1733,563.4389,564.5093,23457.0
2022-05-31 15:50:00,569.57,569.9,566.96,568.09,179908.0,564.5093,564.8363,561.9224,563.0424,179908.0
2022-06-01 09:30:00,569.55,573.09,567.29,567.55,38982.0,564.4894,567.998,562.2495,562.5072,38982.0
2022-06-01 09:40:00,565.42,565.56,560.57,560.87,10508.0,560.3961,560.5349,555.5892,555.8866,10508.0
2022-06-01 09:50:00,561.61,564.65,561.25,564.4,7557.0,556.62,559.633,556.2632,559.3852,7557.0
2022-06-01 10:00:00,563.08,565.04,560.17,560.18,16504.0,558.0769,560.0195,555.1928,555.2027,16504.0
2022-06-01 10:10:00,560.8,561.26,559.32,559.6,8045.0,555.8172,556.2731,554.3503,554.6278,8045.0
2022-06-01 10:20:00,559.57,559.83,558.29,558.77,11243.0,554.5981,554.8558,553.3295,553.8052,11243.0
2022-06-01 10:30:00,559.08,559.83,556.82,557.37,7486.0,554.1125,554.8558,551.8725,552.4177,7486.0
2022-06-01 10:40:00,557.46,559.14,556.71,558.86,11821.0,552.5069,554.1719,551.7635,553.8944,11821.0
2022-06-01 10:50:00,558.66,560.48,558.63,559.86,14059.0,553.6962,555.5,553.6665,554.8855,14059.0
2022-06-01 11:00:00,559.67,560.3,558.46,559.01,19885.0,554.6972,555.3216,553.498,554.0431,19885.0
2022-06-01 11:10:00,559.43,560.51,558.24,560.0,23437.0,554.4594,555.5298,553.2799,555.0243,23437.0
2022-06-01 11:20:00,559.71,559.71,556.03,557.23,12601.0,554.7369,554.7369,551.0896,552.2789,12601.0
2022-06-01 11:30:00,557.02,557.23,554.92,555.83,9576.0,552.0708,552.2789,549.9894,550.8913,9576.0
2022-06-01 11:40:00,555.73,556.22,553.46,553.46,14838.0,550.7922,551.2779,548.5424,548.5424,14838.0
2022-06-01 11:50:00,553.23,553.39,551.41,551.84,13937.0,548.3144,548.473,546.5106,546.9368,13937.0
2022-06-01 12:00:00,551.64,551.64,550.33,551.57,15554.0,546.7386,546.7386,545.4402,546.6692,15554.0
2022-06-01 12:10:00,551.2,552.18,550.82,552.18,9559.0,546.3025,547.2738,545.9259,547.2738,9559.0
2022-06-01 12:20:00,552.12,552.75,551.59,552.33,10757.0,547.2143,547.8387,546.689,547.4224,10757.0
2022-06-01 12:30:00,552.62,553.51,551.45,551.7,14845.0,547.7099,548.592,546.5503,546.798,14845.0
2022-06-01 12:40:00,552.12,552.43,550.64,550.64,3847.0,547.2143,547.5216,545.7475,545.7475,3847.0
2022-06-01 12:50:00,550.46,551.93,550.32,551.8,9269.0,545.5691,547.026,545.4303,546.8971,9269.0
2022-06-01 13:00:00,551.65,552.5,551.39,552.26,4553.0,546.7485,547.5909,546.4908,547.3531,4553.0
2022-06-01 13:10:00,552.49,552.83,551.5,552.75,13211.0,547.581,547.918,546.5998,547.8387,13211.0
2022-06-01 13:20:00,552.75,554.93,552.56,554.4,13531.0,547.8387,549.9993,547.6504,549.474,13531.0
2022-06-01 13:30:00,554.39,555.43,553.94,555.26,8467.0,549.4641,550.4949,549.0181,550.3264,8467.0
2022-06-01 13:40:00,555.14,556.44,555.06,556.08,4669.0,550.2075,551.4959,550.1282,551.1391,4669.0
2022-06-01 13:50:00,556.09,556.12,554.1,554.39,4962.0,551.149,551.1788,549.1767,549.4641,4962.0
2022-06-01 14:00:00,554.37,555.55,554.37,555.55,9382.0,549.4443,550.6138,549.4443,550.6138,9382.0
2022-06-01 14:10:00,555.35,555.55,554.7,554.9,5667.0,550.4156,550.6138,549.7714,549.9696,5667.0
2022-06-01 14:20:00,554.82,557.58,554.65,557.36,7725.0,549.8903,552.6258,549.7218,552.4077,7725.0
2022-06-01 14:30:00,557.42,558.63,557.27,557.72,8713.0,552.4672,553.6665,552.3185,552.7645,8713.0
2022-06-01 14:40:00,557.44,558.52,557.05,557.86,7357.0,552.487,553.5574,552.1005,552.9033,7357.0
2022-06-01 14:50:00,557.67,558.03,557.04,557.78,6784.0,552.715,553.0718,552.0906,552.824,6784.0
2022-06-01 15:00:00,557.6,558.49,557.25,558.27,8035.0,552.6456,553.5277,552.2987,553.3097,8035.0
2022-06-01 15:10:00,558.16,559.79,557.7,559.4,5647.0,553.2006,554.8162,552.7447,554.4296,5647.0
2022-06-01 15:20:00,559.7,559.91,558.63,558.73,8723.0,554.727,554.9351,553.6665,553.7656,8723.0
2022-06-01 15:30:00,558.59,559.81,558.35,559.51,14806.0,553.6268,554.836,553.389,554.5386,14806.0
2022-06-01 15:40:00,559.4,559.67,557.95,558.18,24233.0,554.4296,554.6972,552.9925,553.2205,24233.0
2022-06-01 15:50:00,558.32,558.76,556.01,556.19,64352.0,553.3592,553.7953,551.0697,551.2481,64352.0
2022-06-02 09:30:00,554.56,555.05,549.22,550.04,24570.0,549.6326,550.1183,544.3401,545.1528,24570.0
2022-06-02 09:40:00,549.51,553.08,549.01,551.84,8857.0,544.6275,548.1658,544.1319,546.9368,8857.0
2022-06-02 09:50:00,552.6,555.1,551.9,555.0,11952.0,547.69,550.1678,546.9963,550.0687,11952.0
2022-06-02 10:00:00,554.86,556.89,554.14,556.89,7218.0,549.93,551.9419,549.2164,551.9419,7218.0
2022-06-02 10:10:00,557.26,560.99,557.01,558.13,10701.0,552.3086,556.0055,552.0609,553.1709,10701.0
2022-06-02 10:20:00,558.56,559.71,555.92,556.21,14326.0,553.5971,554.7369,550.9805,551.268,14326.0
2022-06-02 10:30:00,556.66,558.26,556.46,557.67,7610.0,551.714,553.2998,551.5157,552.715,7610.0
2022-06-02 10:40:00,557.96,557.96,556.1,556.1,5954.0,553.0024,553.0024,551.1589,551.1589,5954.0
2022-06-02 10:50:00,556.33,558.23,555.68,558.22,6232.0,551.3869,553.27,550.7427,553.2601,6232.0
2022-06-02 11:00:00,558.07,558.98,557.56,558.98,5201.0,553.1114,554.0134,552.606,554.0134,5201.0
2022-06-02 11:10:00,558.97,561.47,558.97,560.91,9466.0,554.0034,556.4812,554.0034,555.9262,9466.0
2022-06-02 11:20:00,560.88,560.89,559.49,560.5,7448.0,555.8965,555.9064,554.5188,555.5198,7448.0
2022-06-02 11:30:00,560.55,560.97,559.32,560.12,5733.0,555.5694,555.9857,554.3503,555.1432,5733.0
2022-06-02 11:40:00,560.45,563.13,560.44,563.01,4318.0,555.4703,558.1265,555.4604,558.0075,4318.0
2022-06-02 11:50:00,562.61,563.6,562.19,562.32,5281.0,557.6111,558.5923,557.1948,557.3237,5281.0
2022-06-02 12:00:00,562.42,563.69,562.08,563.2,10162.0,557.4228,558.6815,557.0858,558.1959,10162.0
2022-06-02 12:10:00,563.26,563.81,562.39,563.38,6546.0,558.2553,558.8004,557.3931,558.3743,6546.0
2022-06-02 12:20:00,563.5,564.03,563.05,563.78,3204.0,558.4932,559.0185,558.0472,558.7707,3204.0
2022-06-02 12:30:00,564.03,565.87,564.03,565.87,6096.0,559.0185,560.8421,559.0185,560.8421,6096.0
2022-06-02 12:40:00,565.65,565.8,564.78,564.99,17366.0,560.6241,560.7728,559.7618,559.97,17366.0
2022-06-02 12:50:00,564.78,565.29,564.65,564.72,5137.0,559.7618,560.2673,559.633,559.7024,5137.0
2022-06-02 13:00:00,564.98,566.61,564.84,566.12,9893.0,559.96,561.5756,559.8213,561.0899,9893.0
2022-06-02 13:10:00,566.24,566.26,564.98,565.06,2722.0,561.2088,561.2287,559.96,560.0393,2722.0
2022-06-02 13:20:00,565.05,566.13,564.82,565.77,4447.0,560.0294,561.0998,559.8015,560.743,4447.0
2022-06-02 13:30:00,565.89,567.48,565.89,567.48,4416.0,560.862,562.4378,560.862,562.4378,4416.0
2022-06-02 13:40:00,567.48,569.22,567.13,569.22,6133.0,562.4378,564.1624,562.0909,564.1624,6133.0
2022-06-02 13:50:00,568.78,569.31,567.49,568.0,8221.0,563.7263,564.2516,562.4477,562.9532,8221.0
2022-06-02 14:00:00,568.19,568.81,567.92,568.28,6414.0,563.1415,563.756,562.8739,563.2307,6414.0
2022-06-02 14:10:00,568.26,568.26,567.45,568.14,6013.0,563.2109,563.2109,562.4081,563.092,6013.0
2022-06-02 14:20:00,568.16,568.71,567.83,568.01,8658.0,563.1118,563.6569,562.7847,562.9631,8658.0
2022-06-02 14:30:00,568.67,569.64,568.67,569.31,4844.0,563.6173,564.5786,563.6173,564.2516,4844.0
2022-06-02 14:40:00,569.43,569.57,568.66,568.66,4649.0,564.3705,564.5093,563.6073,563.6073,4649.0
2022-06-02 14:50:00,568.63,569.14,567.92,568.03,6380.0,563.5776,564.0831,562.8739,562.9829,6380.0
2022-06-02 15:00:00,567.93,568.84,567.83,568.36,9596.0,562.8838,563.7857,562.7847,563.31,9596.0
2022-06-02 15:10:00,568.18,568.85,568.18,568.2,8387.0,563.1316,563.7957,563.1316,563.1514,8387.0
2022-06-02 15:20:00,568.2,568.5,567.18,567.44,6503.0,563.1514,563.4488,562.1405,562.3982,6503.0
2022-06-02 15:30:00,567.58,568.15,567.51,567.75,10026.0,562.5369,563.1019,562.4676,562.7054,10026.0
2022-06-02 15:40:00,567.83,569.26,567.62,569.11,13584.0,562.7847,564.202,562.5766,564.0533,13584.0
2022-06-02 15:50:00,569.64,570.4,568.87,570.12,49334.0,564.5786,565.3319,563.8155,565.0544,49334.0
2022-06-03 09:30:00,561.04,564.02,557.87,560.22,30798.0,556.0551,559.0086,552.9132,555.2423,30798.0
2022-06-03 09:40:00,560.44,560.71,554.76,555.74,6039.0,555.4604,555.728,549.8308,550.8021,6039.0
2022-06-03 09:50:00,555.74,557.85,555.65,557.29,7777.0,550.8021,552.8934,550.7129,552.3384,7777.0
2022-06-03 10:00:00,557.44,561.17,557.44,560.25,8240.0,552.487,556.1839,552.487,555.2721,8240.0
2022-06-03 10:10:00,559.6,562.12,558.42,562.12,8835.0,554.6278,557.1255,553.4583,557.1255,8835.0
2022-06-03 10:20:00,560.65,560.73,559.15,560.05,2468.0,555.6685,555.7478,554.1818,555.0738,2468.0
2022-06-03 10:30:00,559.38,561.48,559.3,559.44,15335.0,554.4098,556.4911,554.3305,554.4693,15335.0
2022-06-03 10:40:00,559.44,560.65,559.34,559.55,3308.0,554.4693,555.6685,554.3702,554.5783,3308.0
2022-06-03 10:50:00,559.65,560.41,559.65,560.41,2020.0,554.6774,555.4306,554.6774,555.4306,2020.0
2022-06-03 11:00:00,559.77,559.95,557.7,558.13,4608.0,554.7963,554.9747,552.7447,553.1709,4608.0
2022-06-03 11:10:00,557.68,557.97,555.92,556.91,6595.0,552.7249,553.0123,550.9805,551.9617,6595.0
2022-06-03 11:20:00,556.7,557.29,556.07,556.42,4991.0,551.7536,552.3384,551.1292,551.4761,4991.0
2022-06-03 11:30:00,556.36,557.91,555.85,557.72,4586.0,551.4166,552.9529,550.9112,552.7645,4586.0
2022-06-03 11:40:00,557.38,558.07,556.16,556.16,9698.0,552.4276,553.1114,551.2184,551.2184,9698.0
2022-06-03 11:50:00,556.51,556.95,556.3,556.78,6519.0,551.5653,552.0014,551.3572,551.8329,6519.0
2022-06-03 12:00:00,556.91,557.74,556.55,557.07,5214.0,551.9617,552.7844,551.6049,552.1203,5214.0
2022-06-03 12:10:00,557.03,557.58,556.65,556.67,2684.0,552.0807,552.6258,551.7041,551.7239,2684.0
2022-06-03 12:20:00,556.62,558.05,556.24,557.96,3774.0,551.6743,553.0916,551.2977,553.0024,3774.0
2022-06-03 12:30:00,557.81,558.41,557.29,558.41,2058.0,552.8537,553.4484,552.3384,553.4484,2058.0
2022-06-03 12:40:00,558.47,558.79,558.0,558.78,2605.0,553.5079,553.825,553.0421,553.8151,2605.0
2022-06-03 12:50:00,558.22,559.55,557.98,559.55,1335.0,553.2601,554.5783,553.0222,554.5783,1335.0
2022-06-03 13:00:00,559.44,560.54,559.09,560.13,3277.0,554.4693,555.5595,554.1224,555.1531,3277.0
2022-06-03 13:10:00,560.12,560.35,558.49,558.5,1702.0,555.1432,555.3712,553.5277,553.5376,1702.0
2022-06-03 13:20:00,558.75,559.43,558.32,559.31,1552.0,553.7854,554.4594,553.3592,554.3404,1552.0
2022-06-03 13:30:00,559.08,559.39,558.54,559.35,2248.0,554.1125,554.4197,553.5773,554.3801,2248.0
2022-06-03 13:40:00,559.4,559.4,558.24,558.69,2589.0,554.4296,554.4296,553.2799,553.7259,2589.0
2022-06-03 13:50:00,558.73,559.38,558.66,558.88,1200.0,553.7656,554.4098,553.6962,553.9142,1200.0
2022-06-03 14:00:00,558.38,558.61,557.91,558.16,3256.0,553.4187,553.6466,552.9529,553.2006,3256.0
2022-06-03 14:10:00,558.25,559.29,558.25,559.29,2193.0,553.2898,554.3206,553.2898,554.3206,2193.0
2022-06-03 14:20:00,558.96,560.01,558.88,560.0,3644.0,553.9935,555.0342,553.9142,555.0243,3644.0
2022-06-03 14:30:00,560.05,560.05,558.72,558.89,3601.0,555.0738,555.0738,553.7557,553.9242,3601.0
2022-06-03 14:40:00,558.8,559.61,558.77,559.03,1400.0,553.835,554.6378,553.8052,554.0629,1400.0
2022-06-03 14:50:00,559.14,559.96,559.1,559.67,3766.0,554.1719,554.9846,554.1323,554.6972,3766.0
2022-06-03 15:00:00,559.93,559.93,557.99,558.54,6820.0,554.9549,554.9549,553.0321,553.5773,6820.0
2022-06-03 15:10:00,558.5,558.51,557.59,557.69,2029.0,553.5376,553.5475,552.6357,552.7348,2029.0
2022-06-03 15:20:00,557.94,558.79,557.65,558.79,3321.0,552.9826,553.825,552.6952,553.825,3321.0
2022-06-03 15:30:00,558.64,558.98,558.13,558.89,3442.0,553.6764,554.0134,553.1709,553.9242,3442.0
2022-06-03 15:40:00,558.77,558.77,557.21,557.97,12904.0,553.8052,553.8052,552.2591,553.0123,12904.0
2022-06-03 15:50:00,558.12,559.37,557.85,557.94,36196.0,553.161,554.3999,552.8934,552.9826,36196.0
2022-06-06 09:30:00,558.95,562.4,558.95,560.36,16738.0,553.9836,557.403,553.9836,555.3811,16738.0
2022-06-06 09:40:00,560.95,561.62,556.87,556.87,13106.0,555.9658,556.6299,551.9221,551.9221,13106.0
2022-06-06 09:50:00,556.67,558.45,556.01,557.89,11778.0,551.7239,553.4881,551.0697,552.933,11778.0
2022-06-06 10:00:00,557.96,560.6,557.01,559.2,24772.0,553.0024,555.619,552.0609,554.2314,24772.0
2022-06-06 10:10:00,559.03,559.58,558.38,558.83,6330.0,554.0629,554.608,553.4187,553.8647,6330.0
2022-06-06 10:20:00,558.39,560.53,558.02,559.22,5670.0,553.4286,555.5496,553.0619,554.2512,5670.0
2022-06-06 10:30:00,559.61,559.61,558.0,558.82,5457.0,554.6378,554.6378,553.0421,553.8548,5457.0
2022-06-06 10:40:00,558.7,559.08,557.59,558.47,3877.0,553.7358,554.1125,552.6357,553.5079,3877.0
2022-06-06 10:50:00,558.51,559.91,558.29,559.85,6342.0,553.5475,554.9351,553.3295,554.8756,6342.0
2022-06-06 11:00:00,560.09,560.61,558.39,558.39,8733.0,555.1135,555.6289,553.4286,553.4286,8733.0
2022-06-06 11:10:00,558.02,558.2,556.04,556.04,8377.0,553.0619,553.2403,551.0995,551.0995,8377.0
2022-06-06 11:20:00,555.9,556.26,555.4,555.4,7319.0,550.9607,551.3175,550.4652,550.4652,7319.0
2022-06-06 11:30:00,555.39,555.55,554.88,555.31,5070.0,550.4553,550.6138,549.9498,550.376,5070.0
2022-06-06 11:40:00,555.29,556.91,555.19,556.29,3001.0,550.3561,551.9617,550.257,551.3473,3001.0
2022-06-06 11:50:00,555.95,557.2,555.94,556.47,6561.0,551.0103,552.2492,551.0004,551.5257,6561.0
2022-06-06 12:00:00,556.27,556.4,552.55,552.58,9657.0,551.3274,551.4563,547.6405,547.6702,9657.0
2022-06-06 12:10:00,552.46,552.96,551.7,552.54,8114.0,547.5513,548.0468,546.798,547.6306,8114.0
2022-06-06 12:20:00,552.64,552.64,551.0,551.0,5929.0,547.7297,547.7297,546.1043,546.1043,5929.0
2022-06-06 12:30:00,550.68,551.45,550.68,551.12,3146.0,545.7871,546.5503,545.7871,546.2232,3146.0
2022-06-06 12:40:00,551.21,552.0,551.15,551.59,5259.0,546.3124,547.0954,546.2529,546.689,5259.0
2022-06-06 12:50:00,551.42,551.71,550.76,551.52,5038.0,546.5205,546.8079,545.8664,546.6196,5038.0
2022-06-06 13:00:00,551.13,551.71,550.76,551.71,2018.0,546.2331,546.8079,545.8664,546.8079,2018.0
2022-06-06 13:10:00,551.89,551.99,550.54,551.04,7156.0,546.9863,547.0855,545.6483,546.1439,7156.0
2022-06-06 13:20:00,550.81,553.16,550.78,553.02,5437.0,545.9159,548.2451,545.8862,548.1063,5437.0
2022-06-06 13:30:00,553.49,555.39,553.42,554.9,6009.0,548.5721,550.4553,548.5028,549.9696,6009.0
2022-06-06 13:40:00,555.34,556.3,555.13,555.19,4792.0,550.4057,551.3572,550.1976,550.257,4792.0
2022-06-06 13:50:00,555.65,556.85,555.65,556.3,4042.0,550.7129,551.9023,550.7129,551.3572,4042.0
2022-06-06 14:00:00,556.33,556.67,555.31,555.64,6070.0,551.3869,551.7239,550.376,550.703,6070.0
2022-06-06 14:10:00,555.68,555.85,555.32,555.85,3125.0,550.7427,550.9112,550.3859,550.9112,3125.0
2022-06-06 14:20:00,555.4,555.72,554.6,554.64,3510.0,550.4652,550.7823,549.6723,549.7119,3510.0
2022-06-06 14:30:00,554.51,554.71,554.2,554.27,2101.0,549.5831,549.7813,549.2758,549.3452,2101.0
2022-06-06 14:40:00,554.27,555.19,554.18,554.55,2588.0,549.3452,550.257,549.256,549.6227,2588.0
2022-06-06 14:50:00,553.9,554.64,553.54,554.46,3120.0,548.9785,549.7119,548.6217,549.5335,3120.0
2022-06-06 15:00:00,553.97,554.21,553.21,553.22,3262.0,549.0479,549.2857,548.2946,548.3045,3262.0
2022-06-06 15:10:00,552.98,553.47,552.62,552.7,5657.0,548.0667,548.5523,547.7099,547.7892,5657.0
2022-06-06 15:20:00,552.5,552.73,551.9,551.91,5119.0,547.5909,547.8189,546.9963,547.0062,5119.0
2022-06-06 15:30:00,551.74,552.17,551.25,551.54,4966.0,546.8377,547.2639,546.352,546.6395,4966.0
2022-06-06 15:40:00,551.72,553.4,551.3,552.35,8238.0,546.8179,548.4829,546.4016,547.4423,8238.0
2022-06-06 15:50:00,552.6,553.67,552.44,553.05,37735.0,547.69,548.7505,547.5315,548.136,37735.0
2022-06-07 09:30:00,550.55,553.63,550.13,553.53,24097.0,545.6583,548.7109,545.242,548.6118,24097.0
2022-06-07 09:40:00,553.57,555.58,553.51,554.33,13258.0,548.6514,550.6436,548.592,549.4047,13258.0
2022-06-07 09:50:00,553.99,554.09,550.56,551.54,6788.0,549.0677,549.1668,545.6682,546.6395,6788.0
2022-06-07 10:00:00,551.14,552.94,550.97,552.22,6851.0,546.243,548.027,546.0745,547.3134,6851.0
2022-06-07 10:10:00,552.33,552.67,550.58,551.11,8054.0,547.4224,547.7594,545.688,546.2133,8054.0
2022-06-07 10:20:00,550.99,553.53,550.89,553.04,8165.0,546.0943,548.6118,545.9952,548.1261,8165.0
2022-06-07 10:30:00,552.78,555.11,552.27,554.95,4782.0,547.8684,550.1777,547.363,550.0192,4782.0
2022-06-07 10:40:00,555.36,556.85,555.06,556.24,4083.0,550.4255,551.9023,550.1282,551.2977,4083.0
2022-06-07 10:50:00,556.18,556.71,555.55,556.25,5458.0,551.2382,551.7635,550.6138,551.3076,5458.0
2022-06-07 11:00:00,556.58,557.09,555.72,556.31,7833.0,551.6347,552.1401,550.7823,551.3671,7833.0
2022-06-07 11:10:00,555.95,556.54,555.0,555.0,6213.0,551.0103,551.595,550.0687,550.0687,6213.0
2022-06-07 11:20:00,555.24,555.54,554.28,554.28,6253.0,550.3066,550.6039,549.3551,549.3551,6253.0
2022-06-07 11:30:00,554.02,554.16,552.46,552.9,10388.0,549.0974,549.2362,547.5513,547.9874,10388.0
2022-06-07 11:40:00,552.75,553.62,552.43,552.67,6787.0,547.8387,548.701,547.5216,547.7594,6787.0
2022-06-07 11:50:00,552.59,553.67,552.59,553.67,4603.0,547.6801,548.7505,547.6801,548.7505,4603.0
2022-06-07 12:00:00,553.47,553.75,551.78,552.13,5817.0,548.5523,548.8298,546.8773,547.2242,5817.0
2022-06-07 12:10:00,552.16,552.36,550.89,551.5,5972.0,547.254,547.4522,545.9952,546.5998,5972.0
2022-06-07 12:20:00,551.38,551.78,550.84,551.71,4401.0,546.4809,546.8773,545.9457,546.8079,4401.0
2022-06-07 12:30:00,551.87,552.69,551.85,552.46,4130.0,546.9665,547.7792,546.9467,547.5513,4130.0
2022-06-07 12:40:00,552.54,552.9,552.11,552.11,4342.0,547.6306,547.9874,547.2044,547.2044,4342.0
2022-06-07 12:50:00,551.72,552.75,551.72,552.25,4952.0,546.8179,547.8387,546.8179,547.3432,4952.0
2022-06-07 13:00:00,552.38,553.29,551.9,553.29,3752.0,547.472,548.3739,546.9963,548.3739,3752.0
2022-06-07 13:10:00,553.27,554.64,553.16,554.35,2871.0,548.3541,549.7119,548.2451,549.4245,2871.0
2022-06-07 13:20:00,554.16,555.79,554.16,555.79,4013.0,549.2362,550.8517,549.2362,550.8517,4013.0
2022-06-07 13:30:00,556.02,556.65,555.64,556.65,2729.0,551.0797,551.7041,550.703,551.7041,2729.0
2022-06-07 13:40:00,556.76,557.27,556.51,556.97,4693.0,551.8131,552.3185,551.5653,552.0212,4693.0
2022-06-07 13:50:00,557.2,558.32,557.2,557.64,9133.0,552.2492,553.3592,552.2492,552.6853,9133.0
2022-06-07 14:00:00,557.63,558.51,557.46,558.51,7154.0,552.6753,553.5475,552.5069,553.5475,7154.0
2022-06-07 14:10:00,558.47,560.08,558.39,559.91,6131.0,553.5079,555.1036,553.4286,554.9351,6131.0
2022-06-07 14:20:00,559.9,560.2,559.6,559.68,5541.0,554.9252,555.2225,554.6278,554.7071,5541.0
2022-06-07 14:30:00,559.62,560.44,559.56,560.16,5185.0,554.6477,555.4604,554.5882,555.1829,5185.0
2022-06-07 14:40:00,560.0,560.01,558.59,558.68,2476.0,555.0243,555.0342,553.6268,553.716,2476.0
2022-06-07 14:50:00,558.62,559.4,558.38,559.38,3818.0,553.6566,554.4296,553.4187,554.4098,3818.0
2022-06-07 15:00:00,559.28,560.08,559.28,559.59,2325.0,554.3107,555.1036,554.3107,554.6179,2325.0
2022-06-07 15:10:00,559.42,559.85,559.22,559.68,2302.0,554.4494,554.8756,554.2512,554.7071,2302.0
2022-06-07 15:20:00,559.61,559.79,559.05,559.09,7369.0,554.6378,554.8162,554.0827,554.1224,7369.0
2022-06-07 15:30:00,558.98,560.55,558.97,560.46,5733.0,554.0134,555.5694,554.0034,555.4802,5733.0
2022-06-07 15:40:00,560.59,561.16,560.16,561.15,7578.0,555.609,556.174,555.1829,556.1641,7578.0
2022-06-07 15:50:00,560.85,561.55,560.33,560.56,36280.0,555.8667,556.5605,555.3514,555.5793,36280.0
2022-06-08 09:30:00,559.17,560.45,555.37,558.71,44565.0,554.2017,555.4703,550.4354,553.7458,44565.0
2022-06-08 09:40:00,558.58,559.05,556.59,557.64,12570.0,553.6169,554.0827,551.6446,552.6853,12570.0
2022-06-08 09:50:00,557.58,560.05,557.47,559.9,7143.0,552.6258,555.0738,552.5168,554.9252,7143.0
2022-06-08 10:00:00,559.89,560.44,557.76,558.75,6899.0,554.9153,555.4604,552.8042,553.7854,6899.0
2022-06-08 10:10:00,558.73,559.0,555.6,556.87,8606.0,553.7656,554.0332,550.6634,551.9221,8606.0
2022-06-08 10:20:00,556.51,559.03,556.39,557.02,3770.0,551.5653,554.0629,551.4464,552.0708,3770.0
2022-06-08 10:30:00,556.48,559.16,556.48,558.41,6880.0,551.5356,554.1918,551.5356,553.4484,6880.0
2022-06-08 10:40:00,557.86,557.86,556.73,556.76,5254.0,552.9033,552.9033,551.7833,551.8131,5254.0
2022-06-08 10:50:00,556.92,556.92,555.75,555.9,5099.0,551.9717,551.9717,550.8121,550.9607,5099.0
2022-06-08 11:00:00,555.88,556.81,555.79,556.7,4343.0,550.9409,551.8626,550.8517,551.7536,4343.0
2022-06-08 11:10:00,556.66,558.98,556.63,558.98,3113.0,551.714,554.0134,551.6842,554.0134,3113.0
2022-06-08 11:20:00,558.75,559.07,558.63,558.79,1688.0,553.7854,554.1026,553.6665,553.825,1688.0
2022-06-08 11:30:00,558.6,558.84,558.37,558.59,1924.0,553.6367,553.8746,553.4088,553.6268,1924.0
2022-06-08 11:40:00,558.75,559.0,558.33,558.58,2794.0,553.7854,554.0332,553.3691,553.6169,2794.0
2022-06-08 11:50:00,558.64,559.13,558.29,559.09,2190.0,553.6764,554.162,553.3295,554.1224,2190.0
2022-06-08 12:00:00,559.32,559.57,559.09,559.37,1353.0,554.3503,554.5981,554.1224,554.3999,1353.0
2022-06-08 12:10:00,559.42,559.52,558.12,558.35,3638.0,554.4494,554.5486,553.161,553.389,3638.0
2022-06-08 12:20:00,558.2,558.36,556.8,557.08,2946.0,553.2403,553.3989,551.8527,552.1302,2946.0
2022-06-08 12:30:00,557.43,557.43,555.03,555.03,5019.0,552.4771,552.4771,550.0985,550.0985,5019.0
2022-06-08 12:40:00,555.12,555.37,553.46,553.9,5543.0,550.1877,550.4354,548.5424,548.9785,5543.0
2022-06-08 12:50:00,554.22,555.56,554.21,555.26,2896.0,549.2956,550.6237,549.2857,550.3264,2896.0
2022-06-08 13:00:00,554.96,555.0,554.3,555.0,3885.0,550.0291,550.0687,549.3749,550.0687,3885.0
2022-06-08 13:10:00,554.77,555.07,554.41,555.07,3194.0,549.8408,550.1381,549.484,550.1381,3194.0
2022-06-08 13:20:00,554.89,554.89,554.37,554.66,1902.0,549.9597,549.9597,549.4443,549.7317,1902.0
2022-06-08 13:30:00,554.67,554.67,552.96,553.24,5124.0,549.7416,549.7416,548.0468,548.3244,5124.0
2022-06-08 13:40:00,553.25,554.24,553.25,554.05,2200.0,548.3343,549.3155,548.3343,549.1272,2200.0
2022-06-08 13:50:00,554.24,554.33,553.25,553.48,2638.0,549.3155,549.4047,548.3343,548.5622,2638.0
2022-06-08 14:00:00,553.26,553.62,552.54,552.54,3367.0,548.3442,548.701,547.6306,547.6306,3367.0
2022-06-08 14:10:00,552.54,552.98,551.63,551.63,4021.0,547.6306,548.0667,546.7287,546.7287,4021.0
2022-06-08 14:20:00,551.96,552.3,551.2,551.2,2205.0,547.0557,547.3927,546.3025,546.3025,2205.0
2022-06-08 14:30:00,551.82,551.98,550.95,550.96,2740.0,546.917,547.0755,546.0547,546.0646,2740.0
2022-06-08 14:40:00,551.18,551.73,550.88,551.3,4571.0,546.2827,546.8278,545.9853,546.4016,4571.0
2022-06-08 14:50:00,551.3,551.3,550.58,550.91,4968.0,546.4016,546.4016,545.688,546.0151,4968.0
2022-06-08 15:00:00,550.79,551.13,549.68,550.1,7186.0,545.8961,546.2331,544.796,545.2123,7186.0
2022-06-08 15:10:00,550.16,551.59,550.16,551.51,4340.0,545.2717,546.689,545.2717,546.6097,4340.0
2022-06-08 15:20:00,551.54,552.53,551.39,552.23,3934.0,546.6395,547.6207,546.4908,547.3233,3934.0
2022-06-08 15:30:00,552.3,553.04,552.04,552.27,13732.0,547.3927,548.1261,547.135,547.363,13732.0
2022-06-08 15:40:00,552.23,552.26,550.36,550.36,19006.0,547.3233,547.3531,545.4699,545.4699,19006.0
2022-06-08 15:50:00,550.34,552.12,549.83,551.86,75439.0,545.4501,547.2143,544.9447,546.9566,75439.0
2022-06-09 09:30:00,547.93,549.97,545.68,549.01,21730.0,543.0615,545.0834,540.8315,544.1319,21730.0
2022-06-09 09:40:00,548.79,548.79,545.31,547.74,2842.0,543.9139,543.9139,540.4648,542.8732,2842.0
2022-06-09 09:50:00,548.63,551.39,548.63,549.24,4628.0,543.7553,546.4908,543.7553,544.3599,4628.0
2022-06-09 10:00:00,549.24,549.89,546.61,546.67,7782.0,544.3599,545.0041,541.7533,541.8127,7782.0
2022-06-09 10:10:00,545.85,547.36,545.39,546.21,4316.0,541.0,542.4966,540.5441,541.3568,4316.0
2022-06-09 10:20:00,546.28,546.78,545.94,546.38,2569.0,541.4262,541.9218,541.0892,541.5253,2569.0
2022-06-09 10:30:00,547.44,547.49,545.71,546.85,2902.0,542.5759,542.6254,540.8613,541.9911,2902.0
2022-06-09 10:40:00,546.8,546.8,545.03,545.5,3060.0,541.9416,541.9416,540.1873,540.6531,3060.0
2022-06-09 10:50:00,545.55,545.91,544.26,545.91,5279.0,540.7027,541.0595,539.4241,541.0595,5279.0
2022-06-09 11:00:00,545.4,545.4,544.41,544.81,4272.0,540.554,540.554,539.5728,539.9693,4272.0
2022-06-09 11:10:00,544.9,546.5,544.88,546.12,3949.0,540.0585,541.6442,540.0386,541.2676,3949.0
2022-06-09 11:20:00,546.37,546.69,545.4,545.4,4431.0,541.5154,541.8326,540.554,540.554,4431.0
2022-06-09 11:30:00,545.72,546.62,545.26,546.17,5862.0,540.8712,541.7632,540.4153,541.3172,5862.0
2022-06-09 11:40:00,546.62,547.57,546.11,546.43,2000.0,541.7632,542.7047,541.2577,541.5749,2000.0
2022-06-09 11:50:00,545.95,547.71,545.39,547.7,1686.0,541.0991,542.8435,540.5441,542.8336,1686.0
2022-06-09 12:00:00,547.55,547.74,547.37,547.51,900.0,542.6849,542.8732,542.5065,542.6453,900.0
2022-06-09 12:10:00,547.55,547.98,547.08,547.98,2488.0,542.6849,543.1111,542.2191,543.1111,2488.0
2022-06-09 12:20:00,548.57,550.48,548.56,550.17,3625.0,543.6958,545.5889,543.6859,545.2816,3625.0
2022-06-09 12:30:00,550.4,550.55,549.75,550.24,1806.0,545.5096,545.6583,544.8654,545.351,1806.0
2022-06-09 12:40:00,550.32,550.93,550.32,550.66,1500.0,545.4303,546.0349,545.4303,545.7673,1500.0
2022-06-09 12:50:00,550.85,551.14,549.43,551.14,2600.0,545.9556,546.243,544.5482,546.243,2600.0
2022-06-09 13:00:00,551.17,552.02,551.16,551.56,2877.0,546.2727,547.1152,546.2628,546.6593,2877.0
2022-06-09 13:10:00,551.37,551.73,550.94,551.16,2920.0,546.471,546.8278,546.0448,546.2628,2920.0
2022-06-09 13:20:00,551.39,551.39,550.0,550.0,2536.0,546.4908,546.4908,545.1131,545.1131,2536.0
2022-06-09 13:30:00,549.78,549.84,549.13,549.33,2387.0,544.8951,544.9546,544.2509,544.4491,2387.0
2022-06-09 13:40:00,549.29,549.98,549.18,549.95,1628.0,544.4095,545.0933,544.3004,545.0636,1628.0
2022-06-09 13:50:00,550.21,550.33,549.87,550.17,1650.0,545.3213,545.4402,544.9843,545.2816,1650.0
2022-06-09 14:00:00,550.13,550.13,549.03,549.26,2032.0,545.242,545.242,544.1518,544.3797,2032.0
2022-06-09 14:10:00,548.83,549.71,548.62,549.5,4943.0,543.9535,544.8257,543.7454,544.6176,4943.0
2022-06-09 14:20:00,549.49,549.65,548.51,548.82,1227.0,544.6077,544.7663,543.6364,543.9436,1227.0
2022-06-09 14:30:00,548.69,548.69,546.86,546.86,1917.0,543.8148,543.8148,542.001,542.001,1917.0
2022-06-09 14:40:00,546.77,547.55,546.68,547.39,1849.0,541.9118,542.6849,541.8226,542.5263,1849.0
2022-06-09 14:50:00,547.69,547.69,546.11,546.11,3513.0,542.8237,542.8237,541.2577,541.2577,3513.0
2022-06-09 15:00:00,546.01,546.01,544.13,544.42,3201.0,541.1586,541.1586,539.2953,539.5827,3201.0
2022-06-09 15:10:00,544.41,545.19,543.93,544.96,3928.0,539.5728,540.3459,539.0971,540.1179,3928.0
2022-06-09 15:20:00,545.02,545.21,543.91,543.91,2548.0,540.1774,540.3657,539.0773,539.0773,2548.0
2022-06-09 15:30:00,543.84,544.24,543.33,544.1,5818.0,539.0079,539.4043,538.5024,539.2656,5818.0
2022-06-09 15:40:00,543.88,543.91,540.49,540.71,19723.0,539.0475,539.0773,535.6876,535.9057,19723.0
2022-06-09 15:50:00,540.34,541.84,539.58,539.74,87015.0,535.539,537.0256,534.7857,534.9443,87015.0
2022-06-10 09:30:00,530.29,530.29,523.37,527.42,66832.0,525.5783,525.5783,518.7198,522.7338,66832.0
2022-06-10 09:40:00,527.14,529.95,526.2,529.16,31259.0,522.4563,525.2413,521.5246,524.4583,31259.0
2022-06-10 09:50:00,528.34,528.34,526.05,527.13,8010.0,523.6456,523.6456,521.3759,522.4463,8010.0
2022-06-10 10:00:00,526.85,526.93,522.95,524.99,28604.0,522.1688,522.2481,518.3035,520.3254,28604.0
2022-06-10 10:10:00,524.58,524.98,523.51,524.26,25649.0,519.919,520.3155,518.8585,519.6018,25649.0
2022-06-10 10:20:00,524.47,524.95,523.9,524.51,20945.0,519.81,520.2857,519.245,519.8496,20945.0
2022-06-10 10:30:00,524.3,530.83,524.3,530.83,27838.0,519.6415,526.1135,519.6415,526.1135,27838.0
2022-06-10 10:40:00,530.44,531.11,529.57,529.83,4735.0,525.7269,526.391,524.8647,525.1224,4735.0
2022-06-10 10:50:00,529.77,530.09,527.87,528.16,7970.0,525.0629,525.38,523.1798,523.4672,7970.0
2022-06-10 11:00:00,528.0,529.42,527.53,529.19,4882.0,523.3086,524.716,522.8428,524.488,4882.0
2022-06-10 11:10:00,529.42,532.24,529.37,532.24,10999.0,524.716,527.5109,524.6664,527.5109,10999.0
2022-06-10 11:20:00,532.09,532.43,530.28,530.85,19390.0,527.3623,527.6993,525.5684,526.1333,19390.0
2022-06-10 11:30:00,530.69,530.78,529.26,530.21,7639.0,525.9747,526.0639,524.5574,525.499,7639.0
2022-06-10 11:40:00,530.22,532.0,530.22,531.08,3681.0,525.5089,527.2731,525.5089,526.3613,3681.0
2022-06-10 11:50:00,530.84,531.91,529.95,531.71,3169.0,526.1234,527.1839,525.2413,526.9857,3169.0
2022-06-10 12:00:00,531.64,532.2,531.3,531.81,5852.0,526.9163,527.4713,526.5793,527.0848,5852.0
2022-06-10 12:10:00,531.44,531.63,529.12,529.24,4996.0,526.7181,526.9064,524.4187,524.5376,4996.0
2022-06-10 12:20:00,529.3,530.47,529.3,530.47,4619.0,524.5971,525.7567,524.5971,525.7567,4619.0
2022-06-10 12:30:00,530.56,531.45,530.08,531.44,4805.0,525.8459,526.728,525.3701,526.7181,4805.0
2022-06-10 12:40:00,531.56,532.43,530.55,530.65,4248.0,526.837,527.6993,525.836,525.9351,4248.0
2022-06-10 12:50:00,530.37,530.73,529.21,530.73,2608.0,525.6576,526.0144,524.5079,526.0144,2608.0
2022-06-10 13:00:00,530.57,530.58,529.4,529.99,4711.0,525.8558,525.8657,524.6962,525.2809,4711.0
2022-06-10 13:10:00,530.12,530.47,529.17,530.38,9629.0,525.4098,525.7567,524.4682,525.6675,9629.0
2022-06-10 13:20:00,530.58,532.02,530.42,532.0,2605.0,525.8657,527.2929,525.7071,527.2731,2605.0
2022-06-10 13:30:00,531.86,532.05,530.19,531.37,6504.0,527.1343,527.3226,525.4792,526.6487,6504.0
2022-06-10 13:40:00,531.72,533.51,531.68,533.51,6915.0,526.9956,528.7697,526.9559,528.7697,6915.0
2022-06-10 13:50:00,533.47,533.86,532.06,532.23,7083.0,528.73,529.1165,527.3325,527.501,7083.0
2022-06-10 14:00:00,531.43,531.64,530.46,531.18,3650.0,526.7081,526.9163,525.7468,526.4604,3650.0
2022-06-10 14:10:00,531.12,531.12,529.64,530.97,3185.0,526.4009,526.4009,524.934,526.2522,3185.0
2022-06-10 14:20:00,531.02,531.88,529.82,530.37,3464.0,526.3018,527.1541,525.1124,525.6576,3464.0
2022-06-10 14:30:00,530.39,531.81,530.39,531.15,9007.0,525.6774,527.0848,525.6774,526.4306,9007.0
2022-06-10 14:40:00,531.04,531.59,530.23,531.59,1400.0,526.3216,526.8667,525.5188,526.8667,1400.0
2022-06-10 14:50:00,531.42,532.03,531.08,531.99,3709.0,526.6982,527.3028,526.3613,527.2632,3709.0
2022-06-10 15:00:00,531.6,532.12,528.92,529.65,11314.0,526.8766,527.392,524.2204,524.944,11314.0
2022-06-10 15:10:00,529.85,531.07,529.79,530.82,10745.0,525.1422,526.3513,525.0827,526.1036,10745.0
2022-06-10 15:20:00,531.05,532.96,529.67,532.02,11659.0,526.3315,528.2245,524.9638,527.2929,11659.0
2022-06-10 15:30:00,531.94,532.65,530.83,531.86,18857.0,527.2136,527.9173,526.1135,527.1343,18857.0
2022-06-10 15:40:00,531.83,531.83,528.79,528.79,28198.0,527.1046,527.1046,524.0916,524.0916,28198.0
2022-06-10 15:50:00,528.63,529.73,526.31,526.72,60343.0,523.933,525.0232,521.6336,522.04,60343.0
2022-06-13 09:30:00,511.6,515.86,511.6,513.94,42744.0,507.0543,511.2765,507.0543,509.3735,42744.0
2022-06-13 09:40:00,513.65,516.82,513.65,515.48,15623.0,509.0861,512.228,509.0861,510.8999,15623.0
2022-06-13 09:50:00,515.01,516.93,514.25,514.25,7502.0,510.434,512.337,509.6808,509.6808,7502.0
2022-06-13 10:00:00,514.78,515.51,514.24,514.24,9453.0,510.2061,510.9296,509.6709,509.6709,9453.0
2022-06-13 10:10:00,514.24,514.42,512.12,513.09,15039.0,509.6709,509.8493,507.5697,508.5311,15039.0
2022-06-13 10:20:00,512.9,513.26,510.77,512.02,17882.0,508.3428,508.6996,506.2317,507.4706,17882.0
2022-06-13 10:30:00,512.0,513.49,511.73,513.38,10871.0,507.4508,508.9275,507.1832,508.8185,10871.0
2022-06-13 10:40:00,513.05,513.55,510.7,511.38,15568.0,508.4915,508.987,506.1623,506.8363,15568.0
2022-06-13 10:50:00,511.15,513.35,511.08,513.0,10929.0,506.6083,508.7888,506.539,508.4419,10929.0
2022-06-13 11:00:00,513.0,513.0,511.05,511.06,9987.0,508.4419,508.4419,506.5092,506.5191,9987.0
2022-06-13 11:10:00,511.01,513.78,510.89,513.73,8958.0,506.4696,509.215,506.3506,509.1654,8958.0
2022-06-13 11:20:00,514.21,515.82,513.8,514.02,5190.0,509.6411,511.2368,509.2348,509.4528,5190.0
2022-06-13 11:30:00,514.05,515.37,513.94,515.29,4596.0,509.4826,510.7908,509.3735,510.7115,4596.0
2022-06-13 11:40:00,515.46,515.57,513.4,513.74,4609.0,510.88,510.9891,508.8383,509.1753,4609.0
2022-06-13 11:50:00,513.88,514.11,512.33,513.66,8062.0,509.3141,509.542,507.7778,509.096,8062.0
2022-06-13 12:00:00,513.65,514.33,512.87,514.21,6143.0,509.0861,509.7601,508.313,509.6411,6143.0
2022-06-13 12:10:00,514.48,514.88,514.26,514.51,1774.0,509.9087,510.3052,509.6907,509.9385,1774.0
2022-06-13 12:20:00,515.17,515.81,514.32,515.56,8076.0,510.5926,511.2269,509.7502,510.9791,8076.0
2022-06-13 12:30:00,515.35,517.87,514.93,517.19,5838.0,510.771,513.2686,510.3547,512.5947,5838.0
2022-06-13 12:40:00,516.82,516.89,515.68,515.73,3473.0,512.228,512.2973,511.0981,511.1476,3473.0
2022-06-13 12:50:00,515.59,515.82,514.18,514.35,6364.0,511.0089,511.2368,509.6114,509.7799,6364.0
2022-06-13 13:00:00,514.34,514.44,513.09,513.38,5995.0,509.77,509.8691,508.5311,508.8185,5995.0
2022-06-13 13:10:00,513.41,513.73,512.67,513.61,12072.0,508.8483,509.1654,508.1148,509.0465,12072.0
2022-06-13 13:20:00,513.56,514.06,513.04,513.92,6166.0,508.9969,509.4925,508.4815,509.3537,6166.0
2022-06-13 13:30:00,513.78,513.91,512.12,513.29,9087.0,509.215,509.3438,507.5697,508.7293,9087.0
2022-06-13 13:40:00,513.49,516.14,513.29,516.07,7031.0,508.9275,511.554,508.7293,511.4846,7031.0
2022-06-13 13:50:00,516.11,516.6,515.0,515.24,14004.0,511.5243,512.0099,510.4241,510.662,14004.0
2022-06-13 14:00:00,514.81,514.81,512.98,512.98,7175.0,510.2358,510.2358,508.4221,508.4221,7175.0
2022-06-13 14:10:00,512.83,513.38,512.43,513.17,5940.0,508.2734,508.8185,507.877,508.6104,5940.0
2022-06-13 14:20:00,513.38,514.16,513.23,513.87,9745.0,508.8185,509.5916,508.6699,509.3042,9745.0
2022-06-13 14:30:00,513.78,515.39,512.38,515.04,6577.0,509.215,510.8107,507.8274,510.4638,6577.0
2022-06-13 14:40:00,514.5,515.4,513.91,514.28,8840.0,509.9286,510.8206,509.3438,509.7105,8840.0
2022-06-13 14:50:00,514.11,514.11,511.66,511.84,11933.0,509.542,509.542,507.1138,507.2922,11933.0
2022-06-13 15:00:00,511.74,512.91,511.02,511.14,12755.0,507.1931,508.3527,506.4795,506.5984,12755.0
2022-06-13 15:10:00,511.17,512.23,510.12,511.67,19090.0,506.6282,507.6787,505.5875,507.1237,19090.0
2022-06-13 15:20:00,511.46,511.71,509.48,509.48,16489.0,506.9156,507.1634,504.9532,504.9532,16489.0
2022-06-13 15:30:00,509.35,511.51,508.81,510.28,43191.0,504.8243,506.9651,504.2891,505.7461,43191.0
2022-06-13 15:40:00,510.33,510.5,508.73,510.46,46459.0,505.7956,505.9641,504.2098,505.9245,46459.0
2022-06-13 15:50:00,510.74,512.46,509.12,512.34,90250.0,506.202,507.9067,504.5964,507.7878,90250.0
2022-06-14 09:30:00,510.14,514.19,508.64,508.64,35418.0,505.9062,509.9226,504.4187,504.4187,35418.0
2022-06-14 09:40:00,508.57,509.41,505.0,506.08,8188.0,504.3492,505.1823,500.8089,501.8799,8188.0
2022-06-14 09:50:00,505.57,509.78,505.19,509.61,10627.0,501.3741,505.5492,500.9973,505.3806,10627.0
2022-06-14 10:00:00,509.96,510.22,506.48,506.69,11606.0,505.7277,505.9856,502.2766,502.4848,11606.0
2022-06-14 10:10:00,506.31,506.64,504.5,504.73,13177.0,502.108,502.4353,500.313,500.5411,13177.0
2022-06-14 10:20:00,504.64,504.78,502.86,503.13,14022.0,500.4519,500.5907,498.6866,498.9544,14022.0
2022-06-14 10:30:00,502.91,506.43,502.91,504.76,9612.0,498.7362,502.227,498.7362,500.5709,9612.0
2022-06-14 10:40:00,504.86,506.29,503.38,506.29,4895.0,500.67,502.0882,499.2023,502.0882,4895.0
2022-06-14 10:50:00,506.48,507.48,505.82,505.82,5675.0,502.2766,503.2683,501.6221,501.6221,5675.0
2022-06-14 11:00:00,506.21,507.64,505.2,505.2,6447.0,502.0088,503.427,501.0072,501.0072,6447.0
2022-06-14 11:10:00,505.37,506.05,504.27,505.43,6205.0,501.1758,501.8502,500.0849,501.2353,6205.0
2022-06-14 11:20:00,505.76,506.94,504.83,506.44,7258.0,501.5626,502.7328,500.6403,502.2369,7258.0
2022-06-14 11:30:00,506.4,507.32,505.81,506.7,7785.0,502.1973,503.1096,501.6122,502.4948,7785.0
2022-06-14 11:40:00,507.03,507.97,506.05,506.05,7370.0,502.822,503.7542,501.8502,501.8502,7370.0
2022-06-14 11:50:00,506.37,507.56,505.71,507.56,8840.0,502.1675,503.3476,501.513,503.3476,8840.0
2022-06-14 12:00:00,507.22,507.22,506.2,506.64,3332.0,503.0105,503.0105,501.9989,502.4353,3332.0
2022-06-14 12:10:00,506.79,507.02,506.17,506.76,5310.0,502.584,502.8121,501.9692,502.5543,5310.0
2022-06-14 12:20:00,506.99,506.99,506.15,506.41,4424.0,502.7824,502.7824,501.9493,502.2072,4424.0
2022-06-14 12:30:00,506.32,507.0,506.16,506.3,5062.0,502.1179,502.7923,501.9592,502.0981,5062.0
2022-06-14 12:40:00,505.61,506.64,505.61,506.64,4482.0,501.4138,502.4353,501.4138,502.4353,4482.0
2022-06-14 12:50:00,506.75,506.97,506.27,506.92,2894.0,502.5444,502.7625,502.0683,502.7129,2894.0
2022-06-14 13:00:00,507.48,508.0,506.63,508.0,3509.0,503.2683,503.784,502.4253,503.784,3509.0
2022-06-14 13:10:00,508.16,509.86,507.85,509.75,3528.0,503.9426,505.6285,503.6352,505.5195,3528.0
2022-06-14 13:20:00,509.76,510.09,508.6,508.79,3919.0,505.5294,505.8566,504.379,504.5674,3919.0
2022-06-14 13:30:00,508.61,508.61,506.6,506.71,4810.0,504.3889,504.3889,502.3956,502.5047,4810.0
2022-06-14 13:40:00,506.52,507.46,506.37,506.93,4646.0,502.3163,503.2485,502.1675,502.7229,4646.0
2022-06-14 13:50:00,506.66,507.55,506.66,507.3,4995.0,502.4551,503.3377,502.4551,503.0898,4995.0
2022-06-14 14:00:00,507.01,508.55,507.01,508.28,4602.0,502.8022,504.3294,502.8022,504.0617,4602.0
2022-06-14 14:10:00,507.35,507.66,506.72,507.35,10207.0,503.1394,503.4468,502.5146,503.1394,10207.0
2022-06-14 14:20:00,507.31,508.29,507.05,507.56,9762.0,503.0997,504.0716,502.8419,503.3476,9762.0
2022-06-14 14:30:00,507.41,507.61,506.95,507.03,16450.0,503.1989,503.3972,502.7427,502.822,16450.0
2022-06-14 14:40:00,506.95,506.95,504.03,504.03,14281.0,502.7427,502.7427,499.8469,499.8469,14281.0
2022-06-14 14:50:00,504.01,504.95,503.8,504.01,10619.0,499.8271,500.7593,499.6188,499.8271,10619.0
2022-06-14 15:00:00,504.07,505.1,503.7,504.22,13770.0,499.8866,500.908,499.5197,500.0353,13770.0
2022-06-14 15:10:00,504.35,504.51,502.86,503.88,11533.0,500.1643,500.3229,498.6866,499.6982,11533.0
2022-06-14 15:20:00,504.03,505.98,504.02,505.98,11343.0,499.8469,501.7807,499.837,501.7807,11343.0
2022-06-14 15:30:00,506.16,508.72,506.14,508.3,20844.0,501.9592,504.498,501.9394,504.0815,20844.0
2022-06-14 15:40:00,508.72,509.43,507.75,509.34,9760.0,504.498,505.2021,503.5361,505.1129,9760.0
2022-06-14 15:50:00,509.1,509.16,507.13,507.51,48073.0,504.8748,504.9344,502.9212,503.298,48073.0
2022-06-15 09:30:00,514.79,517.67,513.2,516.58,53415.0,510.5176,513.3737,508.9408,512.2928,53415.0
2022-06-15 09:40:00,516.79,518.65,515.28,515.4,37136.0,512.501,514.3456,511.0036,511.1226,37136.0
2022-06-15 09:50:00,515.25,516.42,513.86,514.51,6619.0,510.9738,512.1341,509.5953,510.2399,6619.0
2022-06-15 10:00:00,514.76,514.76,513.18,514.05,5429.0,510.4879,510.4879,508.921,509.7838,5429.0
2022-06-15 10:10:00,513.61,513.74,512.12,512.84,5354.0,509.3474,509.4763,507.8698,508.5838,5354.0
2022-06-15 10:20:00,512.88,513.36,512.12,513.05,5244.0,508.6235,509.0995,507.8698,508.7921,5244.0
2022-06-15 10:30:00,513.0,515.37,512.97,515.08,14762.0,508.7425,511.0928,508.7127,510.8052,14762.0
2022-06-15 10:40:00,515.0,516.4,515.0,516.4,5103.0,510.7259,512.1143,510.7259,512.1143,5103.0
2022-06-15 10:50:00,515.96,516.27,514.84,515.7,6170.0,511.6779,511.9853,510.5672,511.4201,6170.0
2022-06-15 11:00:00,515.71,515.71,514.03,514.03,9776.0,511.43,511.43,509.7639,509.7639,9776.0
2022-06-15 11:10:00,513.75,513.99,512.35,512.47,5707.0,509.4863,509.7243,508.0979,508.2169,5707.0
2022-06-15 11:20:00,512.7,513.63,512.03,512.45,9567.0,508.445,509.3673,507.7805,508.197,9567.0
2022-06-15 11:30:00,512.4,512.88,511.71,512.61,10523.0,508.1475,508.6235,507.4632,508.3557,10523.0
2022-06-15 11:40:00,512.42,513.2,512.24,512.56,8318.0,508.1673,508.9408,507.9888,508.3061,8318.0
2022-06-15 11:50:00,512.4,513.51,512.22,513.5,4961.0,508.1475,509.2482,507.969,509.2383,4961.0
2022-06-15 12:00:00,513.26,513.32,512.59,512.81,4667.0,509.0003,509.0598,508.3359,508.5541,4667.0
2022-06-15 12:10:00,512.93,513.89,512.74,513.72,4259.0,508.6731,509.6251,508.4846,509.4565,4259.0
2022-06-15 12:20:00,513.7,514.58,513.7,514.55,11133.0,509.4367,510.3094,509.4367,510.2796,11133.0
2022-06-15 12:30:00,514.7,514.85,513.97,514.34,11690.0,510.4284,510.5771,509.7044,510.0714,11690.0
2022-06-15 12:40:00,514.53,515.12,514.13,514.9,11421.0,510.2598,510.8449,509.8631,510.6267,11421.0
2022-06-15 12:50:00,514.9,515.18,514.62,515.06,14501.0,510.6267,510.9044,510.349,510.7854,14501.0
2022-06-15 13:00:00,514.99,515.53,514.96,514.96,12335.0,510.716,511.2515,510.6862,510.6862,12335.0
2022-06-15 13:10:00,515.18,515.52,514.82,515.39,7072.0,510.9044,511.2416,510.5474,511.1126,7072.0
2022-06-15 13:20:00,515.25,515.79,514.72,515.79,4639.0,510.9738,511.5093,510.4482,511.5093,4639.0
2022-06-15 13:30:00,515.53,515.53,514.57,514.97,11478.0,511.2515,511.2515,510.2995,510.6961,11478.0
2022-06-15 13:40:00,514.99,515.06,513.9,514.44,7814.0,510.716,510.7854,509.635,510.1705,7814.0
2022-06-15 13:50:00,513.43,515.2,513.16,515.07,6721.0,509.1689,510.9242,508.9012,510.7953,6721.0
2022-06-15 14:00:00,513.71,516.99,510.3,512.19,14311.0,509.4466,512.6994,506.0649,507.9392,14311.0
2022-06-15 14:10:00,511.49,514.33,510.86,513.34,7705.0,507.245,510.0614,506.6202,509.0797,7705.0
2022-06-15 14:20:00,514.04,514.51,510.38,511.12,5256.0,509.7739,510.2399,506.1442,506.8781,5256.0
2022-06-15 14:30:00,511.02,514.07,507.13,514.07,11377.0,506.7789,509.8036,502.9212,509.8036,11377.0
2022-06-15 14:40:00,513.57,520.21,513.35,517.39,8061.0,509.3078,515.8926,509.0896,513.096,8061.0
2022-06-15 14:50:00,517.98,518.78,513.35,514.43,8273.0,513.6812,514.4745,509.0896,510.1606,8273.0
2022-06-15 15:00:00,514.52,516.88,514.2,516.0,7316.0,510.2499,512.5903,509.9325,511.7176,7316.0
2022-06-15 15:10:00,515.49,516.23,514.47,515.28,7359.0,511.2118,511.9457,510.2003,511.0036,7359.0
2022-06-15 15:20:00,515.41,520.2,515.39,520.2,12896.0,511.1325,515.8827,511.1126,515.8827,12896.0
2022-06-15 15:30:00,519.92,521.69,517.84,517.84,13197.0,515.6051,517.3604,513.5423,513.5423,13197.0
2022-06-15 15:40:00,517.91,517.91,515.18,516.55,21026.0,513.6117,513.6117,510.9044,512.263,21026.0
2022-06-15 15:50:00,516.28,516.6,513.85,514.76,50939.0,511.9953,512.3126,509.5854,510.4879,50939.0
2022-06-16 09:30:00,503.57,504.33,500.42,501.3,33814.0,499.3907,500.1444,496.2669,497.1396,33814.0
2022-06-16 09:40:00,501.99,503.23,500.54,503.23,7240.0,497.8239,499.0536,496.3859,499.0536,7240.0
2022-06-16 09:50:00,501.98,502.14,500.27,501.62,7928.0,497.8139,497.9726,496.1181,497.4569,7928.0
2022-06-16 10:00:00,501.48,501.49,497.83,498.6,22152.0,497.3181,497.328,493.6984,494.462,22152.0
2022-06-16 10:10:00,498.23,502.0,497.96,500.84,9889.0,494.0951,497.8338,493.8273,496.6834,9889.0
2022-06-16 10:20:00,500.63,502.84,500.63,502.46,6317.0,496.4751,498.6668,496.4751,498.29,6317.0
2022-06-16 10:30:00,502.54,502.91,501.63,501.67,10331.0,498.3693,498.7362,497.4668,497.5065,10331.0
2022-06-16 10:40:00,501.88,502.82,501.12,501.21,13744.0,497.7148,498.647,496.9611,497.0503,13744.0
2022-06-16 10:50:00,501.01,502.42,500.8,502.2,4877.0,496.852,498.2503,496.6437,498.0321,4877.0
2022-06-16 11:00:00,501.58,503.62,501.57,503.62,7328.0,497.4173,499.4403,497.4073,499.4403,7328.0
2022-06-16 11:10:00,503.65,504.8,503.53,504.13,5172.0,499.4701,500.6105,499.3511,499.9461,5172.0
2022-06-16 11:20:00,504.0,504.96,503.22,504.2,5327.0,499.8172,500.7692,499.0436,500.0155,5327.0
2022-06-16 11:30:00,503.61,504.4,502.77,503.96,5677.0,499.4304,500.2139,498.5974,499.7775,5677.0
2022-06-16 11:40:00,503.89,503.89,502.07,502.23,2529.0,499.7081,499.7081,497.9032,498.0619,2529.0
2022-06-16 11:50:00,502.59,503.08,502.15,503.05,2124.0,498.4189,498.9048,497.9825,498.8751,2124.0
2022-06-16 12:00:00,503.3,504.2,502.65,502.89,4380.0,499.123,500.0155,498.4784,498.7164,4380.0
2022-06-16 12:10:00,502.89,502.95,502.03,502.77,2046.0,498.7164,498.7759,497.8635,498.5974,2046.0
2022-06-16 12:20:00,503.19,504.7,502.83,504.7,4277.0,499.0139,500.5114,498.6569,500.5114,4277.0
2022-06-16 12:30:00,504.56,504.8,502.9,503.86,4169.0,500.3725,500.6105,498.7263,499.6783,4169.0
2022-06-16 12:40:00,503.74,504.3,503.26,503.92,19274.0,499.5593,500.1147,499.0833,499.7378,19274.0
2022-06-16 12:50:00,503.79,503.79,502.07,502.4,4732.0,499.6089,499.6089,497.9032,498.2305,4732.0
2022-06-16 13:00:00,502.54,503.13,501.79,502.22,4177.0,498.3693,498.9544,497.6255,498.0519,4177.0
2022-06-16 13:10:00,502.25,502.92,501.86,502.43,4116.0,498.0817,498.7461,497.6949,498.2602,4116.0
2022-06-16 13:20:00,502.27,504.09,501.46,503.56,5284.0,498.1015,499.9064,497.2983,499.3808,5284.0
2022-06-16 13:30:00,503.27,503.58,502.59,503.06,5738.0,499.0932,499.4007,498.4189,498.885,5738.0
2022-06-16 13:40:00,503.14,503.75,501.77,502.22,6346.0,498.9643,499.5692,497.6057,498.0519,6346.0
2022-06-16 13:50:00,502.33,502.91,501.46,501.46,10745.0,498.161,498.7362,497.2983,497.2983,10745.0
2022-06-16 14:00:00,501.52,501.86,500.81,500.92,7662.0,497.3578,497.6949,496.6536,496.7627,7662.0
2022-06-16 14:10:00,501.1,501.24,500.41,501.13,10978.0,496.9412,497.0801,496.257,496.971,10978.0
2022-06-16 14:20:00,501.19,501.19,500.07,500.16,4174.0,497.0305,497.0305,495.9198,496.009,4174.0
2022-06-16 14:30:00,500.15,500.53,499.7,500.13,5991.0,495.9991,496.376,495.5529,495.9793,5991.0
2022-06-16 14:40:00,500.33,501.09,499.43,499.44,3165.0,496.1776,496.9313,495.2851,495.295,3165.0
2022-06-16 14:50:00,499.73,500.41,499.12,500.2,6038.0,495.5826,496.257,494.9777,496.0487,6038.0
2022-06-16 15:00:00,500.17,503.7,500.16,503.7,19705.0,496.019,499.5197,496.009,499.5197,19705.0
2022-06-16 15:10:00,504.02,504.89,503.13,504.19,12924.0,499.837,500.6998,498.9544,500.0056,12924.0
2022-06-16 15:20:00,504.37,506.18,504.35,505.4,12982.0,500.1841,501.9791,500.1643,501.2056,12982.0
2022-06-16 15:30:00,505.27,505.52,503.24,504.4,15097.0,501.0766,501.3246,499.0635,500.2139,15097.0
2022-06-16 15:40:00,504.35,505.08,503.1,503.27,26394.0,500.1643,500.8882,498.9246,499.0932,26394.0
2022-06-16 15:50:00,503.61,505.64,503.32,505.18,86437.0,499.4304,501.4436,499.1428,500.9874,86437.0
2022-06-17 09:30:00,502.15,508.63,502.15,507.11,280494.0,497.9825,504.4087,497.9825,502.9014,280494.0
2022-06-17 09:40:00,507.64,509.54,506.8,508.51,14635.0,503.427,505.3112,502.5939,504.2897,14635.0
2022-06-17 09:50:00,509.36,511.99,509.0,511.97,6608.0,505.1327,507.7409,504.7757,507.721,6608.0
2022-06-17 10:00:00,511.97,512.41,508.43,508.43,16735.0,507.721,508.1574,504.2104,504.2104,16735.0
2022-06-17 10:10:00,509.13,510.52,507.17,507.86,15606.0,504.9046,506.2831,502.9609,503.6451,15606.0
2022-06-17 10:20:00,506.92,506.92,504.22,505.01,11520.0,502.7129,502.7129,500.0353,500.8188,11520.0
2022-06-17 10:30:00,505.64,507.04,503.8,505.68,11753.0,501.4436,502.8319,499.6188,501.4832,11753.0
2022-06-17 10:40:00,506.59,507.26,503.7,504.46,6246.0,502.3857,503.0501,499.5197,500.2734,6246.0
2022-06-17 10:50:00,504.87,505.26,503.65,504.17,13562.0,500.68,501.0667,499.4701,499.9858,13562.0
2022-06-17 11:00:00,503.28,506.76,503.24,506.76,4341.0,499.1032,502.5543,499.0635,502.5543,4341.0
2022-06-17 11:10:00,506.06,507.62,505.32,507.56,14043.0,501.8601,503.4071,501.1262,503.3476,14043.0
2022-06-17 11:20:00,507.38,507.69,505.57,507.62,7178.0,503.1691,503.4766,501.3741,503.4071,7178.0
2022-06-17 11:30:00,507.4,508.41,505.4,505.99,12827.0,503.189,504.1906,501.2056,501.7907,12827.0
2022-06-17 11:40:00,506.15,507.71,504.92,507.71,11892.0,501.9493,503.4964,500.7295,503.4964,11892.0
2022-06-17 11:50:00,506.79,507.2,505.44,506.33,12862.0,502.584,502.9906,501.2452,502.1278,12862.0
2022-06-17 12:00:00,505.91,506.81,505.09,506.21,3855.0,501.7113,502.6039,500.8981,502.0088,3855.0
2022-06-17 12:10:00,506.26,507.73,505.73,506.78,5459.0,502.0584,503.5162,501.5328,502.5741,5459.0
2022-06-17 12:20:00,506.63,507.91,506.63,507.37,4995.0,502.4253,503.6947,502.4253,503.1592,4995.0
2022-06-17 12:30:00,507.36,507.98,506.59,507.98,6055.0,503.1493,503.7641,502.3857,503.7641,6055.0
2022-06-17 12:40:00,507.93,508.96,507.52,508.72,6927.0,503.7146,504.736,503.308,504.498,6927.0
2022-06-17 12:50:00,508.75,508.75,506.84,508.34,7037.0,504.5278,504.5278,502.6336,504.1212,7037.0
2022-06-17 13:00:00,508.47,511.37,508.31,511.07,5810.0,504.2501,507.126,504.0914,506.8285,5810.0
2022-06-17 13:10:00,510.9,511.77,509.9,510.3,6597.0,506.6599,507.5227,505.6682,506.0649,6597.0
2022-06-17 13:20:00,510.02,510.02,508.31,508.51,4065.0,505.7872,505.7872,504.0914,504.2897,4065.0
2022-06-17 13:30:00,508.48,509.5,508.01,508.83,7318.0,504.26,505.2715,503.7939,504.6071,7318.0
2022-06-17 13:40:00,509.16,510.26,507.25,507.4,7133.0,504.9344,506.0252,503.0402,503.189,7133.0
2022-06-17 13:50:00,507.75,508.8,507.59,507.61,3319.0,503.5361,504.5773,503.3774,503.3972,3319.0
2022-06-17 14:00:00,508.08,508.53,507.26,507.62,5104.0,503.8633,504.3096,503.0501,503.4071,5104.0
2022-06-17 14:10:00,507.45,507.61,506.81,507.19,7458.0,503.2385,503.3972,502.6039,502.9807,7458.0
2022-06-17 14:20:00,507.35,507.77,506.63,506.63,3296.0,503.1394,503.5559,502.4253,502.4253,3296.0
2022-06-17 14:30:00,506.56,507.54,506.18,507.53,4022.0,502.3559,503.3278,501.9791,503.3179,4022.0
2022-06-17 14:40:00,507.9,508.38,506.59,507.1,5322.0,503.6848,504.1608,502.3857,502.8914,5322.0
2022-06-17 14:50:00,506.81,506.87,505.85,506.14,5668.0,502.6039,502.6634,501.6518,501.9394,5668.0
2022-06-17 15:00:00,506.39,507.51,505.3,505.43,8164.0,502.1873,503.298,501.1064,501.2353,8164.0
2022-06-17 15:10:00,505.11,505.11,503.05,504.43,12805.0,500.918,500.918,498.8751,500.2436,12805.0
2022-06-17 15:20:00,504.65,507.02,504.53,506.41,6468.0,500.4618,502.8121,500.3428,502.2072,6468.0
2022-06-17 15:30:00,506.59,506.71,505.05,505.98,13238.0,502.3857,502.5047,500.8585,501.7807,13238.0
2022-06-17 15:40:00,505.89,505.91,503.39,504.76,19928.0,501.6915,501.7113,499.2122,500.5709,19928.0
2022-06-17 15:50:00,504.2,504.62,500.78,500.8,110381.0,500.0155,500.432,496.6239,496.6437,110381.0
2022-06-21 09:30:00,506.31,511.0,505.56,511.0,56504.0,502.108,506.7591,501.3642,506.7591,56504.0
2022-06-21 09:40:00,511.46,512.25,509.44,509.96,12237.0,507.2153,507.9987,505.212,505.7277,12237.0
2022-06-21 09:50:00,509.99,513.19,509.74,513.19,55547.0,505.7575,508.9309,505.5095,508.9309,55547.0
2022-06-21 10:00:00,512.67,513.47,509.52,511.08,18409.0,508.4152,509.2086,505.2914,506.8384,18409.0
2022-06-21 10:10:00,510.96,511.61,509.68,510.5,8032.0,506.7194,507.364,505.45,506.2632,8032.0
2022-06-21 10:20:00,510.73,513.39,510.38,512.86,34568.0,506.4913,509.1292,506.1442,508.6036,34568.0
2022-06-21 10:30:00,512.97,515.29,512.79,513.75,20332.0,508.7127,511.0135,508.5342,509.4863,20332.0
2022-06-21 10:40:00,513.96,514.95,513.53,513.65,38310.0,509.6945,510.6763,509.2681,509.3871,38310.0
2022-06-21 10:50:00,514.06,516.56,514.06,516.21,35887.0,509.7937,512.2729,509.7937,511.9258,35887.0
2022-06-21 11:00:00,516.21,516.21,512.33,512.75,30076.0,511.9258,511.9258,508.078,508.4946,30076.0
2022-06-21 11:10:00,512.42,514.06,511.66,513.71,15766.0,508.1673,509.7937,507.4136,509.4466,15766.0
2022-06-21 11:20:00,513.77,515.17,513.51,515.0,11108.0,509.5061,510.8945,509.2482,510.7259,11108.0
2022-06-21 11:30:00,514.93,515.1,513.68,513.72,12544.0,510.6565,510.8251,509.4168,509.4565,12544.0
2022-06-21 11:40:00,513.51,514.53,513.43,513.76,7890.0,509.2482,510.2598,509.1689,509.4962,7890.0
2022-06-21 11:50:00,514.0,514.22,512.54,513.04,16299.0,509.7342,509.9524,508.2863,508.7821,16299.0
2022-06-21 12:00:00,513.68,513.99,513.15,513.47,3807.0,509.4168,509.7243,508.8912,509.2086,3807.0
2022-06-21 12:10:00,513.2,513.75,512.91,513.75,9182.0,508.9408,509.4863,508.6532,509.4863,9182.0
2022-06-21 12:20:00,513.66,514.9,512.76,514.22,9695.0,509.397,510.6267,508.5045,509.9524,9695.0
2022-06-21 12:30:00,514.04,515.17,513.7,514.85,8455.0,509.7739,510.8945,509.4367,510.5771,8455.0
2022-06-21 12:40:00,514.77,514.77,513.71,513.85,25167.0,510.4978,510.4978,509.4466,509.5854,25167.0
2022-06-21 12:50:00,513.86,515.86,513.58,515.85,15068.0,509.5953,511.5787,509.3177,511.5688,15068.0
2022-06-21 13:00:00,515.75,516.0,515.15,515.7,7497.0,511.4697,511.7176,510.8746,511.4201,7497.0
2022-06-21 13:10:00,515.84,516.42,515.45,515.89,9522.0,511.5589,512.1341,511.1721,511.6085,9522.0
2022-06-21 13:20:00,515.73,516.15,515.65,515.65,11183.0,511.4498,511.8663,511.3705,511.3705,11183.0
2022-06-21 13:30:00,515.53,515.87,515.13,515.22,6485.0,511.2515,511.5887,510.8548,510.9441,6485.0
2022-06-21 13:40:00,515.13,515.93,514.99,515.65,6239.0,510.8548,511.6482,510.716,511.3705,6239.0
2022-06-21 13:50:00,515.59,515.61,513.7,513.77,21133.0,511.311,511.3308,509.4367,509.5061,21133.0
2022-06-21 14:00:00,513.89,513.89,512.76,513.49,8904.0,509.6251,509.6251,508.5045,509.2284,8904.0
2022-06-21 14:10:00,513.6,513.88,512.98,513.04,6954.0,509.3375,509.6152,508.7226,508.7821,6954.0
2022-06-21 14:20:00,513.09,513.89,513.08,513.89,4218.0,508.8317,509.6251,508.8218,509.6251,4218.0
2022-06-21 14:30:00,513.9,514.4,513.37,513.73,7645.0,509.635,510.1309,509.1094,509.4664,7645.0
2022-06-21 14:40:00,513.61,515.65,513.61,515.65,10346.0,509.3474,511.3705,509.3474,511.3705,10346.0
2022-06-21 14:50:00,515.74,516.61,515.49,516.46,11596.0,511.4597,512.3225,511.2118,512.1738,11596.0
2022-06-21 15:00:00,516.28,516.4,515.4,515.47,7624.0,511.9953,512.1143,511.1226,511.192,7624.0
2022-06-21 15:10:00,515.54,515.83,515.06,515.31,11398.0,511.2614,511.549,510.7854,511.0333,11398.0
2022-06-21 15:20:00,515.19,515.48,514.55,514.7,8247.0,510.9143,511.2019,510.2796,510.4284,8247.0
2022-06-21 15:30:00,514.67,515.3,514.47,514.85,14533.0,510.3986,511.0234,510.2003,510.5771,14533.0
2022-06-21 15:40:00,514.94,515.08,514.4,514.44,18541.0,510.6664,510.8052,510.1309,510.1705,18541.0
2022-06-21 15:50:00,514.56,515.63,513.34,513.5,58889.0,510.2895,511.3507,509.0797,509.2383,58889.0
2022-06-22 09:30:00,508.44,513.41,508.44,512.9,29709.0,504.2203,509.1491,504.2203,508.6433,29709.0
2022-06-22 09:40:00,513.3,513.66,510.56,511.53,13178.0,509.04,509.397,506.3227,507.2847,13178.0
2022-06-22 09:50:00,511.65,515.97,511.59,515.69,12070.0,507.4037,511.6878,507.3442,511.4102,12070.0
2022-06-22 10:00:00,515.71,517.36,515.41,515.7,20720.0,511.43,513.0663,511.1325,511.4201,20720.0
2022-06-22 10:10:00,514.3,515.86,513.78,515.86,8403.0,510.0317,511.5787,509.516,511.5787,8403.0
2022-06-22 10:20:00,515.88,516.98,515.85,516.52,15469.0,511.5986,512.6895,511.5688,512.2333,15469.0
2022-06-22 10:30:00,516.08,517.95,516.06,517.45,5529.0,511.7969,513.6514,511.7771,513.1555,5529.0
2022-06-22 10:40:00,517.34,517.82,516.26,516.59,5958.0,513.0465,513.5225,511.9754,512.3027,5958.0
2022-06-22 10:50:00,516.58,518.03,516.58,517.52,5675.0,512.2928,513.7307,512.2928,513.225,5675.0
2022-06-22 11:00:00,517.92,518.74,516.84,518.65,18945.0,513.6216,514.4348,512.5506,514.3456,18945.0
2022-06-22 11:10:00,519.31,520.33,518.76,520.33,7275.0,515.0001,516.0116,514.4547,516.0116,7275.0
2022-06-22 11:20:00,519.98,520.46,518.96,520.24,6097.0,515.6646,516.1406,514.653,515.9224,6097.0
2022-06-22 11:30:00,520.06,521.56,519.98,520.0,5726.0,515.7439,517.2314,515.6646,515.6844,5726.0
2022-06-22 11:40:00,520.32,520.32,518.37,519.55,9129.0,516.0017,516.0017,514.0679,515.2381,9129.0
2022-06-22 11:50:00,519.6,519.86,518.47,518.51,6804.0,515.2877,515.5455,514.1671,514.2068,6804.0
2022-06-22 12:00:00,519.09,520.17,518.13,518.84,11285.0,514.7819,515.853,513.8299,514.534,11285.0
2022-06-22 12:10:00,519.01,520.92,519.0,520.92,7594.0,514.7026,516.5968,514.6927,516.5968,7594.0
2022-06-22 12:20:00,520.44,521.19,520.24,520.55,16640.0,516.1207,516.8645,515.9224,516.2298,16640.0
2022-06-22 12:30:00,520.45,521.08,520.07,520.52,13159.0,516.1307,516.7554,515.7538,516.2001,13159.0
2022-06-22 12:40:00,520.67,522.0,520.48,521.9,15516.0,516.3488,517.6678,516.1604,517.5686,15516.0
2022-06-22 12:50:00,521.94,522.35,521.38,522.35,11402.0,517.6083,518.0149,517.0529,518.0149,11402.0
2022-06-22 13:00:00,522.47,522.47,521.1,522.18,11935.0,518.1339,518.1339,516.7753,517.8463,11935.0
2022-06-22 13:10:00,522.27,522.5,521.99,522.08,6051.0,517.9355,518.1636,517.6579,517.7471,6051.0
2022-06-22 13:20:00,521.83,522.34,521.71,521.92,4030.0,517.4992,518.005,517.3802,517.5885,4030.0
2022-06-22 13:30:00,521.94,521.94,521.47,521.79,2101.0,517.6083,517.6083,517.1422,517.4595,2101.0
2022-06-22 13:40:00,521.75,522.73,521.75,522.62,4985.0,517.4199,518.3917,517.4199,518.2826,4985.0
2022-06-22 13:50:00,522.59,523.01,522.0,522.99,9749.0,518.2529,518.6694,517.6678,518.6496,9749.0
2022-06-22 14:00:00,523.39,525.1,523.13,524.98,13045.0,519.0463,520.7421,518.7884,520.6231,13045.0
2022-06-22 14:10:00,525.07,525.49,524.64,525.28,15245.0,520.7123,521.1288,520.2859,520.9206,15245.0
2022-06-22 14:20:00,525.04,525.33,523.52,523.88,13188.0,520.6826,520.9702,519.1752,519.5322,13188.0
2022-06-22 14:30:00,523.61,523.73,522.93,523.08,6306.0,519.2644,519.3834,518.5901,518.7388,6306.0
2022-06-22 14:40:00,523.15,523.31,522.53,522.54,6625.0,518.8082,518.9669,518.1934,518.2033,6625.0
2022-06-22 14:50:00,522.42,522.86,521.84,522.77,2825.0,518.0843,518.5207,517.5091,518.4314,2825.0
2022-06-22 15:00:00,522.51,522.51,521.58,521.7,5572.0,518.1736,518.1736,517.2513,517.3703,5572.0
2022-06-22 15:10:00,521.43,521.79,520.86,520.86,6452.0,517.1025,517.4595,516.5372,516.5372,6452.0
2022-06-22 15:20:00,520.94,521.2,519.82,520.06,10745.0,516.6166,516.8744,515.5059,515.7439,10745.0
2022-06-22 15:30:00,519.86,520.83,519.34,519.57,14124.0,515.5455,516.5075,515.0299,515.258,14124.0
2022-06-22 15:40:00,519.31,519.46,518.09,518.55,15624.0,515.0001,515.1489,513.7902,514.2464,15624.0
2022-06-22 15:50:00,518.22,521.25,518.22,518.98,60382.0,513.9192,516.924,513.9192,514.6729,60382.0
2022-06-23 09:30:00,523.0,524.83,522.06,523.73,35560.0,518.6595,520.4743,517.7273,519.3834,35560.0
2022-06-23 09:40:00,523.28,524.46,520.9,523.85,9201.0,518.9372,520.1074,516.5769,519.5024,9201.0
2022-06-23 09:50:00,523.17,526.64,522.5,526.63,17110.0,518.8281,522.2693,518.1636,522.2594,17110.0
2022-06-23 10:00:00,527.12,531.24,527.12,529.62,24067.0,522.7453,526.8311,522.7453,525.2245,24067.0
2022-06-23 10:10:00,529.26,530.23,528.56,529.07,6587.0,524.8675,525.8295,524.1733,524.6791,6587.0
2022-06-23 10:20:00,529.71,530.59,529.02,530.59,16253.0,525.3138,526.1865,524.6295,526.1865,16253.0
2022-06-23 10:30:00,530.74,531.87,529.61,531.87,17583.0,526.3353,527.4559,525.2146,527.4559,17583.0
2022-06-23 10:40:00,532.2,533.3,531.31,532.86,15797.0,527.7831,528.874,526.9005,528.4377,15797.0
2022-06-23 10:50:00,532.71,532.98,531.4,531.8,7140.0,528.2889,528.5567,526.9898,527.3865,7140.0
2022-06-23 11:00:00,531.64,532.02,531.23,531.55,9492.0,527.2278,527.6046,526.8212,527.1385,9492.0
2022-06-23 11:10:00,532.09,533.03,531.3,532.08,9007.0,527.674,528.6062,526.8906,527.6641,9007.0
2022-06-23 11:20:00,531.84,531.97,530.91,531.75,10858.0,527.4261,527.555,526.5038,527.3369,10858.0
2022-06-23 11:30:00,532.05,532.93,531.33,532.35,14105.0,527.6344,528.5071,526.9204,527.9319,14105.0
2022-06-23 11:40:00,532.4,533.54,532.36,533.26,9555.0,527.9815,529.112,527.9418,528.8343,9555.0
2022-06-23 11:50:00,533.34,533.67,532.78,533.22,16671.0,528.9137,529.2409,528.3583,528.7947,16671.0
2022-06-23 12:00:00,533.3,533.3,531.53,532.54,23361.0,528.874,528.874,527.1187,528.1203,23361.0
2022-06-23 12:10:00,532.64,532.66,531.15,532.4,10942.0,528.2195,528.2393,526.7418,527.9815,10942.0
2022-06-23 12:20:00,532.34,533.08,532.12,532.72,11075.0,527.922,528.6558,527.7038,528.2988,11075.0
2022-06-23 12:30:00,532.99,533.6,532.82,533.45,14681.0,528.5666,529.1715,528.398,529.0228,14681.0
2022-06-23 12:40:00,533.49,534.41,533.05,533.64,26326.0,529.0624,529.9748,528.6261,529.2112,26326.0
2022-06-23 12:50:00,533.54,533.92,532.71,533.71,17848.0,529.112,529.4889,528.2889,529.2806,17848.0
2022-06-23 13:00:00,533.54,533.54,530.92,531.82,21470.0,529.112,529.112,526.5138,527.4063,21470.0
2022-06-23 13:10:00,531.66,532.69,531.23,532.69,15940.0,527.2476,528.2691,526.8212,528.2691,15940.0
2022-06-23 13:20:00,532.87,533.89,532.18,533.89,15576.0,528.4476,529.4591,527.7633,529.4591,15576.0
2022-06-23 13:30:00,533.89,533.89,532.93,533.22,10268.0,529.4591,529.4591,528.5071,528.7947,10268.0
2022-06-23 13:40:00,533.32,534.34,533.17,533.9,13608.0,528.8938,529.9054,528.7451,529.469,13608.0
2022-06-23 13:50:00,533.96,535.41,533.95,535.41,8042.0,529.5285,530.9665,529.5186,530.9665,8042.0
2022-06-23 14:00:00,535.54,536.0,535.45,535.63,4961.0,531.0954,531.5516,531.0062,531.1847,4961.0
2022-06-23 14:10:00,535.79,536.67,535.75,536.34,6506.0,531.3433,532.216,531.3037,531.8888,6506.0
2022-06-23 14:20:00,536.35,537.51,536.0,537.5,10807.0,531.8987,533.0491,531.5516,533.0391,10807.0
2022-06-23 14:30:00,537.75,538.84,537.53,538.45,8273.0,533.2871,534.368,533.0689,533.9813,8273.0
2022-06-23 14:40:00,538.79,538.93,537.95,538.33,25013.0,534.3184,534.4573,533.4854,533.8623,25013.0
2022-06-23 14:50:00,538.48,539.27,538.28,538.4,16861.0,534.011,534.7945,533.8127,533.9317,16861.0
2022-06-23 15:00:00,538.51,538.52,537.18,537.54,12948.0,534.0408,534.0507,532.7218,533.0788,12948.0
2022-06-23 15:10:00,537.25,537.26,536.17,536.51,8877.0,532.7912,532.8011,531.7202,532.0574,8877.0
2022-06-23 15:20:00,536.54,537.64,536.45,537.64,11430.0,532.0871,533.178,531.9979,533.178,11430.0
2022-06-23 15:30:00,537.54,539.81,537.53,539.61,26637.0,533.0788,535.33,533.0689,535.1316,26637.0
2022-06-23 15:40:00,539.67,540.46,539.54,540.46,34801.0,535.1911,535.9746,535.0622,535.9746,34801.0
2022-06-23 15:50:00,540.83,541.07,539.93,540.74,75690.0,536.3415,536.5795,535.449,536.2523,75690.0
2022-06-24 09:30:00,541.12,542.45,537.91,539.92,44317.0,536.6291,537.9481,533.4457,535.4391,44317.0
2022-06-24 09:40:00,539.56,543.81,539.5,540.06,12075.0,535.0821,539.2968,535.0226,535.5779,12075.0
2022-06-24 09:50:00,539.49,540.72,539.14,539.35,19725.0,535.0126,536.2324,534.6655,534.8738,19725.0
2022-06-24 10:00:00,539.64,543.31,539.64,542.72,12335.0,535.1614,538.8009,535.1614,538.2158,12335.0
2022-06-24 10:10:00,542.55,543.01,540.57,542.93,6286.0,538.0472,538.5034,536.0837,538.4241,6286.0
2022-06-24 10:20:00,543.2,543.2,539.93,540.01,18777.0,538.6918,538.6918,535.449,535.5283,18777.0
2022-06-24 10:30:00,540.15,542.52,540.05,541.17,26076.0,535.6672,538.0175,535.568,536.6787,26076.0
2022-06-24 10:40:00,541.03,541.05,538.98,540.41,10999.0,536.5399,536.5597,534.5069,535.925,10999.0
2022-06-24 10:50:00,540.82,540.82,538.83,538.91,7088.0,536.3316,536.3316,534.3581,534.4374,7088.0
2022-06-24 11:00:00,539.33,541.46,538.96,540.14,5727.0,534.854,536.9663,534.487,535.6572,5727.0
2022-06-24 11:10:00,540.33,540.33,538.35,538.42,12693.0,535.8457,535.8457,533.8821,533.9515,12693.0
2022-06-24 11:20:00,538.0,539.04,537.7,538.57,10778.0,533.535,534.5664,533.2375,534.1003,10778.0
2022-06-24 11:30:00,538.17,538.77,537.67,537.83,7332.0,533.7036,534.2986,533.2077,533.3664,7332.0
2022-06-24 11:40:00,537.82,538.41,537.3,538.41,5410.0,533.3565,533.9416,532.8408,533.9416,5410.0
2022-06-24 11:50:00,537.6,538.68,537.6,538.41,2414.0,533.1383,534.2094,533.1383,533.9416,2414.0
2022-06-24 12:00:00,539.09,539.85,539.09,539.37,3681.0,534.616,535.3696,534.616,534.8936,3681.0
2022-06-24 12:10:00,539.49,539.68,539.14,539.42,5532.0,535.0126,535.2011,534.6655,534.9432,5532.0
2022-06-24 12:20:00,539.53,539.92,538.93,539.85,5817.0,535.0523,535.4391,534.4573,535.3696,5817.0
2022-06-24 12:30:00,539.85,540.6,539.83,540.44,7859.0,535.3696,536.1134,535.3498,535.9547,7859.0
2022-06-24 12:40:00,540.3,541.4,540.03,540.04,3997.0,535.8159,536.9068,535.5482,535.5581,3997.0
2022-06-24 12:50:00,540.31,541.49,540.27,541.35,5121.0,535.8258,536.996,535.7862,536.8572,5121.0
2022-06-24 13:00:00,541.41,542.08,541.41,541.84,2794.0,536.9167,537.5811,536.9167,537.3431,2794.0
2022-06-24 13:10:00,542.01,542.21,541.12,541.12,3247.0,537.5117,537.7101,536.6291,536.6291,3247.0
2022-06-24 13:20:00,540.81,541.39,540.8,540.99,10384.0,536.3217,536.8969,536.3118,536.5002,10384.0
2022-06-24 13:30:00,540.85,541.82,540.78,541.59,12200.0,536.3613,537.3233,536.2919,537.0952,12200.0
2022-06-24 13:40:00,541.38,541.79,541.05,541.28,5551.0,536.8869,537.2935,536.5597,536.7878,5551.0
2022-06-24 13:50:00,541.27,541.53,540.97,541.07,5299.0,536.7779,537.0357,536.4804,536.5795,5299.0
2022-06-24 14:00:00,541.35,541.95,541.35,541.71,3393.0,536.8572,537.4522,536.8572,537.2142,3393.0
2022-06-24 14:10:00,541.84,542.76,541.8,542.12,4469.0,537.3431,538.2555,537.3035,537.6208,4469.0
2022-06-24 14:20:00,542.31,542.6,542.01,542.6,6929.0,537.8092,538.0968,537.5117,538.0968,6929.0
2022-06-24 14:30:00,542.68,543.04,542.43,542.99,7634.0,538.1762,538.5332,537.9282,538.4836,7634.0
2022-06-24 14:40:00,542.64,542.97,542.64,542.92,2428.0,538.1365,538.4638,538.1365,538.4142,2428.0
2022-06-24 14:50:00,542.69,543.27,542.6,542.88,3360.0,538.1861,538.7613,538.0968,538.3745,3360.0
2022-06-24 15:00:00,543.22,543.23,542.74,543.01,4962.0,538.7117,538.7216,538.2357,538.5034,4962.0
2022-06-24 15:10:00,542.93,543.3,542.68,543.08,10986.0,538.4241,538.791,538.1762,538.5728,10986.0
2022-06-24 15:20:00,542.94,543.96,542.81,543.87,18188.0,538.434,539.4455,538.3051,539.3563,18188.0
2022-06-24 15:30:00,543.87,544.51,543.57,544.51,16667.0,539.3563,539.991,539.0588,539.991,16667.0
2022-06-24 15:40:00,544.37,544.95,543.45,543.46,18911.0,539.8521,540.4273,538.9398,538.9497,18911.0
2022-06-24 15:50:00,543.49,545.2,543.16,545.2,115941.0,538.9794,540.6752,538.6522,540.6752,115941.0
2022-06-27 09:30:00,545.84,546.2,541.26,542.51,30326.0,541.3099,541.6669,536.7679,538.0076,30326.0
2022-06-27 09:40:00,542.08,542.37,539.74,541.17,9703.0,537.5811,537.8687,535.2606,536.6787,9703.0
2022-06-27 09:50:00,540.48,543.1,540.19,542.25,8477.0,535.9944,538.5927,535.7068,537.7497,8477.0
2022-06-27 10:00:00,542.58,547.11,542.27,546.33,14587.0,538.077,542.5694,537.7696,541.7959,14587.0
2022-06-27 10:10:00,546.5,546.53,544.49,545.18,7467.0,541.9645,541.9942,539.9711,540.6554,7467.0
2022-06-27 10:20:00,545.8,545.97,544.17,545.05,4518.0,541.2703,541.4389,539.6538,540.5265,4518.0
2022-06-27 10:30:00,544.46,544.46,542.55,542.55,3808.0,539.9414,539.9414,538.0472,538.0472,3808.0
2022-06-27 10:40:00,542.14,542.45,541.62,542.4,6442.0,537.6406,537.9481,537.125,537.8985,6442.0
2022-06-27 10:50:00,542.25,545.15,542.2,544.94,5381.0,537.7497,540.6257,537.7001,540.4174,5381.0
2022-06-27 11:00:00,544.96,545.13,543.66,543.66,2549.0,540.4372,540.6058,539.148,539.148,2549.0
2022-06-27 11:10:00,543.95,544.39,543.55,544.39,4476.0,539.4356,539.872,539.0389,539.872,4476.0
2022-06-27 11:20:00,544.55,545.9,544.22,545.64,2898.0,540.0306,541.3694,539.7034,541.1116,2898.0
2022-06-27 11:30:00,545.3,545.3,544.26,544.99,4445.0,540.7744,540.7744,539.743,540.467,4445.0
2022-06-27 11:40:00,544.84,545.61,544.84,545.15,2680.0,540.3182,541.0818,540.3182,540.6257,2680.0
2022-06-27 11:50:00,545.1,545.59,544.81,545.52,3247.0,540.5761,541.062,540.2885,540.9926,3247.0
2022-06-27 12:00:00,545.45,545.71,544.5,545.47,3399.0,540.9232,541.181,539.9811,540.943,3399.0
2022-06-27 12:10:00,545.17,545.77,544.96,545.42,2663.0,540.6455,541.2405,540.4372,540.8934,2663.0
2022-06-27 12:20:00,545.84,545.94,544.69,544.69,2656.0,541.3099,541.4091,540.1695,540.1695,2656.0
2022-06-27 12:30:00,544.72,544.72,543.72,544.53,2344.0,540.1992,540.1992,539.2075,540.0108,2344.0
2022-06-27 12:40:00,544.44,544.44,543.68,544.18,5421.0,539.9216,539.9216,539.1679,539.6637,5421.0
2022-06-27 12:50:00,544.15,544.81,543.3,543.59,2475.0,539.634,540.2885,538.791,539.0786,2475.0
2022-06-27 13:00:00,543.88,543.88,542.3,542.59,4013.0,539.3662,539.3662,537.7993,538.0869,4013.0
2022-06-27 13:10:00,543.03,543.72,542.83,543.65,5000.0,538.5233,539.2075,538.3249,539.1381,5000.0
2022-06-27 13:20:00,543.53,543.97,543.11,543.77,2559.0,539.0191,539.4555,538.6026,539.2571,2559.0
2022-06-27 13:30:00,543.63,543.66,543.01,543.34,5722.0,539.1183,539.148,538.5034,538.8307,5722.0
2022-06-27 13:40:00,543.17,543.17,542.01,542.13,5821.0,538.6621,538.6621,537.5117,537.6307,5821.0
2022-06-27 13:50:00,542.32,543.19,542.19,542.96,10354.0,537.8191,538.6819,537.6902,538.4538,10354.0
2022-06-27 14:00:00,542.93,543.45,542.36,543.08,3939.0,538.4241,538.9398,537.8588,538.5728,3939.0
2022-06-27 14:10:00,543.24,543.83,542.92,543.71,12739.0,538.7315,539.3166,538.4142,539.1976,12739.0
2022-06-27 14:20:00,543.51,543.91,542.8,542.95,7320.0,538.9993,539.396,538.2952,538.4439,7320.0
2022-06-27 14:30:00,542.69,543.34,542.69,543.32,4109.0,538.1861,538.8307,538.1861,538.8108,4109.0
2022-06-27 14:40:00,543.04,543.2,542.54,543.2,5647.0,538.5332,538.6918,538.0373,538.6918,5647.0
2022-06-27 14:50:00,542.7,543.25,542.58,542.68,6588.0,538.196,538.7414,538.077,538.1762,6588.0
2022-06-27 15:00:00,542.78,542.93,541.49,542.25,5750.0,538.2753,538.4241,536.996,537.7497,5750.0
2022-06-27 15:10:00,542.56,544.07,542.55,543.77,11676.0,538.0572,539.5546,538.0472,539.2571,11676.0
2022-06-27 15:20:00,543.76,543.78,542.96,543.36,13517.0,539.2472,539.267,538.4538,538.8505,13517.0
2022-06-27 15:30:00,543.33,543.36,542.38,542.5,8655.0,538.8208,538.8505,537.8786,537.9977,8655.0
2022-06-27 15:40:00,542.6,544.14,542.32,543.9,11846.0,538.0968,539.624,537.8191,539.386,11846.0
2022-06-27 15:50:00,543.8,543.86,542.36,543.86,60352.0,539.2869,539.3464,537.8588,539.3464,60352.0
2022-06-28 09:30:00,542.6,544.48,540.81,543.98,30732.0,538.0968,539.9612,536.3217,539.4654,30732.0
2022-06-28 09:40:00,544.15,545.11,543.16,543.63,2304.0,539.634,540.586,538.6522,539.1183,2304.0
2022-06-28 09:50:00,544.2,545.0,543.29,543.55,11965.0,539.6835,540.4769,538.7811,539.0389,11965.0
2022-06-28 10:00:00,543.64,544.82,542.86,543.47,10162.0,539.1282,540.2984,538.3547,538.9596,10162.0
2022-06-28 10:10:00,542.87,543.43,542.42,543.01,6299.0,538.3646,538.9199,537.9183,538.5034,6299.0
2022-06-28 10:20:00,542.83,543.21,542.56,542.73,2594.0,538.3249,538.7018,538.0572,538.2257,2594.0
2022-06-28 10:30:00,542.69,543.08,541.71,542.73,3683.0,538.1861,538.5728,537.2142,538.2257,3683.0
2022-06-28 10:40:00,542.4,542.5,541.53,542.02,5438.0,537.8985,537.9977,537.0357,537.5216,5438.0
2022-06-28 10:50:00,541.75,544.39,541.73,544.39,7728.0,537.2539,539.872,537.234,539.872,7728.0
2022-06-28 11:00:00,544.21,544.33,543.45,543.87,4806.0,539.6935,539.8125,538.9398,539.3563,4806.0
2022-06-28 11:10:00,543.85,545.13,543.82,544.52,11454.0,539.3364,540.6058,539.3067,540.0009,11454.0
2022-06-28 11:20:00,544.28,544.28,543.0,543.13,10135.0,539.7629,539.7629,538.4935,538.6224,10135.0
2022-06-28 11:30:00,543.32,544.35,542.57,542.57,11630.0,538.8108,539.8323,538.0671,538.0671,11630.0
2022-06-28 11:40:00,542.87,542.87,541.23,541.95,16993.0,538.3646,538.3646,536.7382,537.4522,16993.0
2022-06-28 11:50:00,542.05,542.54,541.4,541.67,9533.0,537.5514,538.0373,536.9068,537.1745,9533.0
2022-06-28 12:00:00,541.47,541.8,541.0,541.57,10085.0,536.9762,537.3035,536.5101,537.0754,10085.0
2022-06-28 12:10:00,541.61,542.38,541.16,541.92,9503.0,537.115,537.8786,536.6688,537.4225,9503.0
2022-06-28 12:20:00,541.92,542.79,541.61,542.56,6520.0,537.4225,538.2852,537.115,538.0572,6520.0
2022-06-28 12:30:00,541.96,542.26,541.45,542.18,4716.0,537.4621,537.7596,536.9564,537.6803,4716.0
2022-06-28 12:40:00,542.39,543.49,542.39,543.34,5331.0,537.8886,538.9794,537.8886,538.8307,5331.0
2022-06-28 12:50:00,543.19,543.19,541.81,541.87,4156.0,538.6819,538.6819,537.3134,537.3729,4156.0
2022-06-28 13:00:00,541.84,541.84,540.4,540.48,10868.0,537.3431,537.3431,535.9151,535.9944,10868.0
2022-06-28 13:10:00,540.56,541.08,539.54,539.55,3863.0,536.0738,536.5894,535.0622,535.0721,3863.0
2022-06-28 13:20:00,539.72,540.23,539.3,540.23,6250.0,535.2407,535.7465,534.8242,535.7465,6250.0
2022-06-28 13:30:00,539.88,540.01,537.79,537.79,3619.0,535.3994,535.5283,533.3267,533.3267,3619.0
2022-06-28 13:40:00,538.06,538.59,537.84,538.25,2219.0,533.5945,534.1201,533.3763,533.7829,2219.0
2022-06-28 13:50:00,538.46,538.68,537.92,538.03,2218.0,533.9912,534.2094,533.4557,533.5648,2218.0
2022-06-28 14:00:00,538.11,538.43,536.82,536.82,4951.0,533.6441,533.9614,532.3648,532.3648,4951.0
2022-06-28 14:10:00,536.23,536.9,536.23,536.35,2160.0,531.7797,532.4441,531.7797,531.8987,2160.0
2022-06-28 14:20:00,536.34,536.53,535.86,536.38,3925.0,531.8888,532.0772,531.4128,531.9284,3925.0
2022-06-28 14:30:00,535.96,535.96,534.88,535.02,1800.0,531.5119,531.5119,530.4409,530.5797,1800.0
2022-06-28 14:40:00,534.84,536.12,534.3,536.12,1943.0,530.4012,531.6706,529.8657,531.6706,1943.0
2022-06-28 14:50:00,535.86,535.99,535.48,535.57,2402.0,531.4128,531.5417,531.0359,531.1252,2402.0
2022-06-28 15:00:00,535.67,535.67,534.3,534.8,2362.0,531.2243,531.2243,529.8657,530.3616,2362.0
2022-06-28 15:10:00,534.81,535.91,534.52,535.87,4302.0,530.3715,531.4623,530.0839,531.4227,4302.0
2022-06-28 15:20:00,535.69,536.76,535.69,536.23,2750.0,531.2442,532.3053,531.2442,531.7797,2750.0
2022-06-28 15:30:00,536.13,536.66,535.79,536.66,6932.0,531.6805,532.2061,531.3433,532.2061,6932.0
2022-06-28 15:40:00,536.7,536.7,535.6,535.99,7797.0,532.2458,532.2458,531.1549,531.5417,7797.0
2022-06-28 15:50:00,536.13,536.56,535.41,536.06,30131.0,531.6805,532.107,530.9665,531.6111,30131.0
2022-06-29 09:30:00,536.02,536.4,528.08,530.42,27414.0,531.5714,531.9483,523.6973,526.0179,27414.0
2022-06-29 09:40:00,529.91,532.06,529.91,532.06,8726.0,525.5121,527.6443,525.5121,527.6443,8726.0
2022-06-29 09:50:00,532.17,535.63,531.51,533.08,17491.0,527.7534,531.1847,527.0989,528.6558,17491.0
2022-06-29 10:00:00,533.1,534.95,532.76,534.63,35433.0,528.6757,530.5103,528.3385,530.193,35433.0
2022-06-29 10:10:00,534.68,537.25,533.5,533.5,7168.0,530.2426,532.7912,529.0723,529.0723,7168.0
2022-06-29 10:20:00,533.28,534.32,531.92,533.55,13010.0,528.8542,529.8855,527.5055,529.1219,13010.0
2022-06-29 10:30:00,533.58,534.81,533.35,534.14,18386.0,529.1517,530.3715,528.9236,529.707,18386.0
2022-06-29 10:40:00,534.05,536.32,533.6,536.15,21313.0,529.6178,531.8689,529.1715,531.7004,21313.0
2022-06-29 10:50:00,536.35,537.13,534.8,535.73,10069.0,531.8987,532.6722,530.3616,531.2838,10069.0
2022-06-29 11:00:00,535.77,535.94,533.87,534.7,10641.0,531.3235,531.4921,529.4393,530.2624,10641.0
2022-06-29 11:10:00,534.63,535.4,533.39,533.91,6568.0,530.193,530.9566,528.9633,529.4789,6568.0
2022-06-29 11:20:00,533.67,534.34,532.62,534.34,5710.0,529.2409,529.9054,528.1996,529.9054,5710.0
2022-06-29 11:30:00,534.07,535.61,534.03,534.85,13952.0,529.6376,531.1648,529.5979,530.4111,13952.0
2022-06-29 11:40:00,534.7,534.73,533.69,533.69,6106.0,530.2624,530.2921,529.2608,529.2608,6106.0
2022-06-29 11:50:00,534.06,534.82,533.06,534.01,6897.0,529.6277,530.3814,528.636,529.5781,6897.0
2022-06-29 12:00:00,534.11,534.52,533.52,533.55,13046.0,529.6773,530.0839,529.0922,529.1219,13046.0
2022-06-29 12:10:00,533.5,533.77,532.28,532.82,5715.0,529.0723,529.3401,527.8625,528.398,5715.0
2022-06-29 12:20:00,533.34,533.38,531.26,531.62,3304.0,528.9137,528.9533,526.8509,527.2079,3304.0
2022-06-29 12:30:00,531.86,534.28,531.85,533.29,4936.0,527.446,529.8459,527.436,528.8641,4936.0
2022-06-29 12:40:00,533.8,534.06,533.1,533.1,3497.0,529.3699,529.6277,528.6757,528.6757,3497.0
2022-06-29 12:50:00,532.87,533.62,532.79,533.58,3641.0,528.4476,529.1914,528.3682,529.1517,3641.0
2022-06-29 13:00:00,533.63,534.62,533.25,534.62,4650.0,529.2013,530.1831,528.8244,530.1831,4650.0
2022-06-29 13:10:00,534.44,534.44,533.26,533.33,1855.0,530.0045,530.0045,528.8343,528.9038,1855.0
2022-06-29 13:20:00,533.4,534.16,533.21,534.16,3873.0,528.9732,529.7269,528.7848,529.7269,3873.0
2022-06-29 13:30:00,534.06,534.57,533.91,534.57,3642.0,529.6277,530.1335,529.4789,530.1335,3642.0
2022-06-29 13:40:00,534.57,535.47,534.57,535.23,2911.0,530.1335,531.026,530.1335,530.788,2911.0
2022-06-29 13:50:00,535.52,536.23,535.33,535.92,5324.0,531.0756,531.7797,530.8872,531.4723,5324.0
2022-06-29 14:00:00,535.93,537.1,535.93,537.08,6420.0,531.4822,532.6425,531.4822,532.6226,6420.0
2022-06-29 14:10:00,537.28,538.32,537.24,538.11,3439.0,532.821,533.8523,532.7813,533.6441,3439.0
2022-06-29 14:20:00,537.74,537.74,536.6,537.44,3156.0,533.2772,533.2772,532.1466,532.9796,3156.0
2022-06-29 14:30:00,537.42,537.42,536.09,536.88,16535.0,532.9598,532.9598,531.6409,532.4243,16535.0
2022-06-29 14:40:00,536.88,536.88,535.69,535.97,6604.0,532.4243,532.4243,531.2442,531.5218,6604.0
2022-06-29 14:50:00,535.65,536.25,535.49,536.1,2727.0,531.2045,531.7995,531.0458,531.6508,2727.0
2022-06-29 15:00:00,535.92,536.56,535.35,536.56,5551.0,531.4723,532.107,530.907,532.107,5551.0
2022-06-29 15:10:00,536.07,536.75,536.02,536.35,2546.0,531.621,532.2954,531.5714,531.8987,2546.0
2022-06-29 15:20:00,536.36,537.37,536.17,537.37,4071.0,531.9086,532.9102,531.7202,532.9102,4071.0
2022-06-29 15:30:00,537.18,537.18,534.44,534.87,11727.0,532.7218,532.7218,530.0045,530.431,11727.0
2022-06-29 15:40:00,534.93,535.13,534.4,534.89,21878.0,530.4905,530.6888,529.9649,530.4508,21878.0
2022-06-29 15:50:00,535.48,536.97,534.59,535.63,36736.0,531.0359,532.5135,530.1533,531.1847,36736.0
2022-06-30 09:30:00,531.05,535.85,531.05,532.65,34091.0,526.6427,531.4028,526.6427,528.2294,34091.0
2022-06-30 09:40:00,530.35,533.66,529.5,533.49,3448.0,525.9485,529.231,525.1055,529.0624,3448.0
2022-06-30 09:50:00,533.58,534.69,531.84,532.07,6600.0,529.1517,530.2525,527.4261,527.6542,6600.0
2022-06-30 10:00:00,532.53,533.08,530.74,532.83,5200.0,528.1104,528.6558,526.3353,528.4079,5200.0
2022-06-30 10:10:00,532.2,533.13,530.68,530.73,6063.0,527.7831,528.7054,526.2758,526.3253,6063.0
2022-06-30 10:20:00,531.16,531.41,530.29,530.72,6597.0,526.7518,526.9997,525.889,526.3154,6597.0
2022-06-30 10:30:00,530.4,533.78,530.39,533.28,10629.0,525.9981,529.35,525.9882,528.8542,10629.0
2022-06-30 10:40:00,532.85,534.18,532.32,533.79,5655.0,528.4277,529.7467,527.9021,529.3599,5655.0
2022-06-30 10:50:00,533.82,535.22,533.43,534.68,5655.0,529.3897,530.7781,529.0029,530.2426,5655.0
2022-06-30 11:00:00,534.13,535.14,533.46,535.14,9131.0,529.6971,530.6987,529.0327,530.6987,9131.0
2022-06-30 11:10:00,535.21,535.68,534.35,534.76,7095.0,530.7682,531.2343,529.9153,530.3219,7095.0
2022-06-30 11:20:00,535.01,536.57,534.4,536.26,5183.0,530.5698,532.1169,529.9649,531.8094,5183.0
2022-06-30 11:30:00,536.17,537.48,535.71,537.48,5371.0,531.7202,533.0193,531.264,533.0193,5371.0
2022-06-30 11:40:00,537.2,538.78,536.77,538.65,6648.0,532.7416,534.3085,532.3152,534.1796,6648.0
2022-06-30 11:50:00,538.47,539.72,538.25,539.6,4339.0,534.0011,535.2407,533.7829,535.1217,4339.0
2022-06-30 12:00:00,539.75,540.05,538.8,539.26,5627.0,535.2705,535.568,534.3284,534.7845,5627.0
2022-06-30 12:10:00,539.26,539.97,538.28,539.79,7918.0,534.7845,535.4887,533.8127,535.3101,7918.0
2022-06-30 12:20:00,539.81,541.76,539.63,540.92,14494.0,535.33,537.2638,535.1515,536.4308,14494.0
2022-06-30 12:30:00,541.13,541.94,540.41,540.88,4773.0,536.639,537.4423,535.925,536.3911,4773.0
2022-06-30 12:40:00,541.03,542.68,540.66,542.33,6840.0,536.5399,538.1762,536.1729,537.8291,6840.0
2022-06-30 12:50:00,542.43,543.53,542.32,543.51,8102.0,537.9282,539.0191,537.8191,538.9993,8102.0
2022-06-30 13:00:00,543.67,544.49,542.98,543.17,12877.0,539.1579,539.9711,538.4737,538.6621,12877.0
2022-06-30 13:10:00,542.85,542.85,541.2,541.62,7804.0,538.3447,538.3447,536.7084,537.125,7804.0
2022-06-30 13:20:00,541.63,543.85,541.37,543.36,10114.0,537.1349,539.3364,536.877,538.8505,10114.0
2022-06-30 13:30:00,543.27,544.89,543.22,544.74,8265.0,538.7613,540.3678,538.7117,540.2191,8265.0
2022-06-30 13:40:00,544.75,545.16,543.67,544.74,11832.0,540.229,540.6356,539.1579,540.2191,11832.0
2022-06-30 13:50:00,544.89,545.16,544.48,545.16,6888.0,540.3678,540.6356,539.9612,540.6356,6888.0
2022-06-30 14:00:00,545.18,545.8,544.62,545.02,8892.0,540.6554,541.2703,540.1001,540.4967,8892.0
2022-06-30 14:10:00,545.14,546.15,544.92,545.99,12361.0,540.6157,541.6174,540.3976,541.4587,12361.0
2022-06-30 14:20:00,546.13,546.23,544.51,545.31,7458.0,541.5975,541.6967,539.991,540.7843,7458.0
2022-06-30 14:30:00,545.27,545.47,544.74,545.07,6396.0,540.7447,540.943,540.2191,540.5463,6396.0
2022-06-30 14:40:00,544.92,544.94,542.94,543.67,6114.0,540.3976,540.4174,538.434,539.1579,6114.0
2022-06-30 14:50:00,543.84,543.95,542.56,543.6,11893.0,539.3265,539.4356,538.0572,539.0885,11893.0
2022-06-30 15:00:00,543.53,543.69,541.57,541.88,10197.0,539.0191,539.1778,537.0754,537.3828,10197.0
2022-06-30 15:10:00,541.74,542.33,540.81,540.87,16854.0,537.244,537.8291,536.3217,536.3812,16854.0
2022-06-30 15:20:00,541.01,543.55,540.92,543.45,19233.0,536.52,539.0389,536.4308,538.9398,19233.0
2022-06-30 15:30:00,543.81,546.22,543.69,545.4,37659.0,539.2968,541.6868,539.1778,540.8736,37659.0
2022-06-30 15:40:00,545.25,545.49,543.65,543.92,23119.0,540.7248,540.9628,539.1381,539.4059,23119.0
2022-06-30 15:50:00,544.1,544.89,540.87,543.84,87878.0,539.5844,540.3678,536.3812,539.3265,87878.0
2022-07-01 09:30:00,543.95,546.69,540.43,541.7,32752.0,539.4356,542.1529,535.9448,537.2043,32752.0
2022-07-01 09:40:00,541.37,546.49,541.37,542.91,4833.0,536.877,541.9545,536.877,538.4043,4833.0
2022-07-01 09:50:00,543.38,544.09,542.3,542.74,6643.0,538.8703,539.5745,537.7993,538.2357,6643.0
2022-07-01 10:00:00,542.93,543.77,539.58,540.6,23235.0,538.4241,539.2571,535.1019,536.1134,23235.0
2022-07-01 10:10:00,541.37,541.37,535.09,535.82,7504.0,536.877,536.877,530.6492,531.3731,7504.0
2022-07-01 10:20:00,535.94,537.04,535.07,535.34,5084.0,531.4921,532.583,530.6293,530.8971,5084.0
2022-07-01 10:30:00,534.98,535.71,533.96,534.55,5951.0,530.5401,531.264,529.5285,530.1136,5951.0
2022-07-01 10:40:00,534.56,536.39,534.35,535.57,15583.0,530.1235,531.9384,529.9153,531.1252,15583.0
2022-07-01 10:50:00,535.76,536.89,534.38,536.52,9733.0,531.3136,532.4342,529.945,532.0673,9733.0
2022-07-01 11:00:00,536.03,538.51,535.56,538.28,3819.0,531.5813,534.0408,531.1153,533.8127,3819.0
2022-07-01 11:10:00,538.39,539.6,537.79,538.13,4839.0,533.9218,535.1217,533.3267,533.6639,4839.0
2022-07-01 11:20:00,538.51,538.52,537.4,538.15,5995.0,534.0408,534.0507,532.94,533.6838,5995.0
2022-07-01 11:30:00,538.27,540.35,538.27,540.0,4316.0,533.8028,535.8655,533.8028,535.5184,4316.0
2022-07-01 11:40:00,540.27,541.13,540.06,540.07,3017.0,535.7862,536.639,535.5779,535.5878,3017.0
2022-07-01 11:50:00,539.56,539.56,537.9,538.29,4359.0,535.0821,535.0821,533.4358,533.8226,4359.0
2022-07-01 12:00:00,537.86,538.62,537.71,538.62,2792.0,533.3962,534.1499,533.2474,534.1499,2792.0
2022-07-01 12:10:00,538.38,538.44,536.88,538.44,6605.0,533.9118,533.9713,532.4243,533.9713,6605.0
2022-07-01 12:20:00,538.1,539.47,538.1,539.42,2906.0,533.6342,534.9928,533.6342,534.9432,2906.0
2022-07-01 12:30:00,539.6,539.97,538.72,538.74,5797.0,535.1217,535.4887,534.249,534.2689,5797.0
2022-07-01 12:40:00,539.18,539.63,538.75,539.57,3376.0,534.7052,535.1515,534.2788,535.092,3376.0
2022-07-01 12:50:00,539.73,540.32,539.0,539.0,2821.0,535.2506,535.8357,534.5267,534.5267,2821.0
2022-07-01 13:00:00,538.94,539.56,538.24,539.12,5691.0,534.4672,535.0821,533.773,534.6457,5691.0
2022-07-01 13:10:00,538.93,539.69,538.7,539.38,2615.0,534.4573,535.211,534.2292,534.9035,2615.0
2022-07-01 13:20:00,539.57,540.5,539.14,540.48,2445.0,535.092,536.0143,534.6655,535.9944,2445.0
2022-07-01 13:30:00,540.59,541.7,540.38,541.22,6703.0,536.1035,537.2043,535.8952,536.7283,6703.0
2022-07-01 13:40:00,541.13,542.06,540.87,541.96,2881.0,536.639,537.5613,536.3812,537.4621,2881.0
2022-07-01 13:50:00,542.51,542.55,541.86,542.21,901.0,538.0076,538.0472,537.363,537.7101,901.0
2022-07-01 14:00:00,542.48,542.82,541.38,541.82,4726.0,537.9778,538.315,536.8869,537.3233,4726.0
2022-07-01 14:10:00,541.99,543.43,541.54,543.43,5812.0,537.4919,538.9199,537.0456,538.9199,5812.0
2022-07-01 14:20:00,543.74,544.91,543.74,544.32,2343.0,539.2274,540.3877,539.2274,539.8025,2343.0
2022-07-01 14:30:00,544.39,544.47,543.78,544.3,6803.0,539.872,539.9513,539.267,539.7827,6803.0
2022-07-01 14:40:00,544.04,544.75,544.0,544.75,3449.0,539.5249,540.229,539.4852,540.229,3449.0
2022-07-01 14:50:00,544.99,545.41,544.4,545.41,2116.0,540.467,540.8835,539.8819,540.8835,2116.0
2022-07-01 15:00:00,545.36,545.65,544.33,545.65,4995.0,540.8339,541.1215,539.8125,541.1215,4995.0
2022-07-01 15:10:00,545.84,547.09,545.84,546.96,6198.0,541.3099,542.5496,541.3099,542.4206,6198.0
2022-07-01 15:20:00,547.07,547.11,546.59,546.63,8117.0,542.5297,542.5694,542.0537,542.0934,8117.0
2022-07-01 15:30:00,547.07,548.62,546.93,548.47,6585.0,542.5297,544.0669,542.3909,543.9181,6585.0
2022-07-01 15:40:00,548.61,549.04,548.12,548.9,7680.0,544.0569,544.4834,543.571,544.3445,7680.0
2022-07-01 15:50:00,548.77,548.9,547.25,547.89,48635.0,544.2156,544.3445,542.7082,543.3429,48635.0
2022-07-05 09:30:00,539.86,541.99,535.61,535.88,29741.0,535.3796,537.4919,531.1648,531.4326,29741.0
2022-07-05 09:40:00,535.47,537.73,534.43,534.68,7761.0,531.026,533.2672,529.9946,530.2426,7761.0
2022-07-05 09:50:00,534.62,536.21,533.86,535.24,11362.0,530.1831,531.7599,529.4294,530.7979,11362.0
2022-07-05 10:00:00,535.37,535.37,533.34,535.06,8468.0,530.9268,530.9268,528.9137,530.6194,8468.0
2022-07-05 10:10:00,535.12,536.92,534.85,536.02,7180.0,530.6789,532.464,530.4111,531.5714,7180.0
2022-07-05 10:20:00,535.97,538.21,535.88,537.29,3688.0,531.5218,533.7433,531.4326,532.8309,3688.0
2022-07-05 10:30:00,537.03,537.11,535.36,536.83,3013.0,532.5731,532.6524,530.9169,532.3747,3013.0
2022-07-05 10:40:00,537.55,537.55,534.6,536.55,4919.0,533.0887,533.0887,530.1632,532.097,4919.0
2022-07-05 10:50:00,536.15,536.55,535.32,536.07,2790.0,531.7004,532.097,530.8772,531.621,2790.0
2022-07-05 11:00:00,535.56,537.05,534.85,536.94,6349.0,531.1153,532.5929,530.4111,532.4838,6349.0
2022-07-05 11:10:00,536.7,538.46,536.18,538.46,6477.0,532.2458,533.9912,531.7301,533.9912,6477.0
2022-07-05 11:20:00,538.46,538.96,537.88,538.51,7418.0,533.9912,534.487,533.416,534.0408,7418.0
2022-07-05 11:30:00,538.47,538.98,536.87,537.08,3395.0,534.0011,534.5069,532.4144,532.6226,3395.0
2022-07-05 11:40:00,537.32,538.88,537.2,537.98,4229.0,532.8606,534.4077,532.7416,533.5152,4229.0
2022-07-05 11:50:00,537.78,538.1,537.27,537.36,7513.0,533.3168,533.6342,532.8111,532.9003,7513.0
2022-07-05 12:00:00,537.29,537.41,536.36,537.36,3358.0,532.8309,532.9499,531.9086,532.9003,3358.0
2022-07-05 12:10:00,537.35,537.96,536.75,537.96,2593.0,532.8904,533.4953,532.2954,533.4953,2593.0
2022-07-05 12:20:00,538.11,539.73,537.06,539.31,3120.0,533.6441,535.2506,532.6028,534.8341,3120.0
2022-07-05 12:30:00,539.38,539.79,539.05,539.69,2618.0,534.9035,535.3101,534.5763,535.211,2618.0
2022-07-05 12:40:00,539.31,539.41,538.05,538.27,5451.0,534.8341,534.9333,533.5846,533.8028,5451.0
2022-07-05 12:50:00,538.09,538.67,538.07,538.1,1893.0,533.6243,534.1994,533.6044,533.6342,1893.0
2022-07-05 13:00:00,538.15,538.43,537.69,537.9,2161.0,533.6838,533.9614,533.2276,533.4358,2161.0
2022-07-05 13:10:00,538.59,539.03,538.08,539.03,4202.0,534.1201,534.5565,533.6143,534.5565,4202.0
2022-07-05 13:20:00,539.28,539.52,538.84,538.84,2942.0,534.8044,535.0424,534.368,534.368,2942.0
2022-07-05 13:30:00,538.67,540.12,538.47,539.59,6708.0,534.1994,535.6374,534.0011,535.1118,6708.0
2022-07-05 13:40:00,539.47,540.13,539.15,539.43,3357.0,534.9928,535.6473,534.6755,534.9531,3357.0
2022-07-05 13:50:00,539.54,540.25,539.43,540.22,2104.0,535.0622,535.7663,534.9531,535.7366,2104.0
2022-07-05 14:00:00,540.37,540.9,539.95,540.21,3018.0,535.8853,536.4109,535.4688,535.7267,3018.0
2022-07-05 14:10:00,540.39,540.65,539.53,540.52,3661.0,535.9052,536.163,535.0523,536.0341,3661.0
2022-07-05 14:20:00,540.19,541.81,540.19,541.55,2386.0,535.7068,537.3134,535.7068,537.0555,2386.0
2022-07-05 14:30:00,541.93,542.81,541.6,542.81,4181.0,537.4324,538.3051,537.1051,538.3051,4181.0
2022-07-05 14:40:00,542.73,543.25,542.49,542.51,2859.0,538.2257,538.7414,537.9877,538.0076,2859.0
2022-07-05 14:50:00,542.8,543.44,542.65,543.18,3837.0,538.2952,538.9299,538.1464,538.672,3837.0
2022-07-05 15:00:00,543.06,544.2,542.17,543.91,5203.0,538.553,539.6835,537.6704,539.396,5203.0
2022-07-05 15:10:00,544.27,544.78,543.12,543.31,5969.0,539.753,540.2587,538.6125,538.8009,5969.0
2022-07-05 15:20:00,543.43,545.17,543.43,544.84,5500.0,538.9199,540.6455,538.9199,540.3182,5500.0
2022-07-05 15:30:00,544.99,544.99,543.95,544.66,6500.0,540.467,540.467,539.4356,540.1397,6500.0
2022-07-05 15:40:00,544.48,544.73,543.63,544.63,14896.0,539.9612,540.2091,539.1183,540.11,14896.0
2022-07-05 15:50:00,544.72,545.07,543.21,545.07,27376.0,540.1992,540.5463,538.7018,540.5463,27376.0
2022-07-06 09:30:00,545.0,547.02,543.6,546.34,28900.0,540.4769,542.4801,539.0885,541.8058,28900.0
2022-07-06 09:40:00,545.39,547.76,544.55,547.76,11312.0,540.8637,543.214,540.0306,543.214,11312.0
2022-07-06 09:50:00,547.93,549.44,546.82,549.06,8249.0,543.3826,544.8801,542.2818,544.5032,8249.0
2022-07-06 10:00:00,549.18,554.0,549.18,553.57,11197.0,544.6222,549.4022,544.6222,548.9758,11197.0
2022-07-06 10:10:00,553.02,553.22,550.98,552.3,6170.0,548.4303,548.6287,546.4073,547.7163,6170.0
2022-07-06 10:20:00,552.64,553.98,552.21,553.57,8772.0,548.0535,549.3824,547.6271,548.9758,8772.0
2022-07-06 10:30:00,553.54,554.87,553.16,554.14,31185.0,548.946,550.265,548.5692,549.541,31185.0
2022-07-06 10:40:00,554.22,555.21,553.5,554.52,14950.0,549.6204,550.6022,548.9064,549.9179,14950.0
2022-07-06 10:50:00,554.45,554.58,553.28,553.51,5896.0,549.8485,549.9774,548.6882,548.9163,5896.0
2022-07-06 11:00:00,553.66,553.77,551.7,552.99,5612.0,549.065,549.1741,547.1213,548.4006,5612.0
2022-07-06 11:10:00,552.94,553.88,552.63,553.38,4259.0,548.351,549.2832,548.0436,548.7874,4259.0
2022-07-06 11:20:00,553.25,553.77,552.09,552.35,14943.0,548.6584,549.1741,547.5081,547.7659,14943.0
2022-07-06 11:30:00,551.96,552.05,550.79,551.11,7655.0,547.3791,547.4684,546.2189,546.5362,7655.0
2022-07-06 11:40:00,551.05,551.55,549.55,551.06,7970.0,546.4767,546.9725,544.9891,546.4866,7970.0
2022-07-06 11:50:00,550.53,551.06,550.21,550.21,5161.0,545.961,546.4866,545.6437,545.6437,5161.0
2022-07-06 12:00:00,550.12,550.72,549.67,549.89,5176.0,545.5544,546.1494,545.1081,545.3263,5176.0
2022-07-06 12:10:00,549.71,550.61,549.71,550.12,11797.0,545.1478,546.0403,545.1478,545.5544,11797.0
2022-07-06 12:20:00,549.92,550.91,549.81,550.79,12998.0,545.3561,546.3379,545.247,546.2189,12998.0
2022-07-06 12:30:00,550.4,551.22,549.92,549.92,4204.0,545.8321,546.6453,545.3561,545.3561,4204.0
2022-07-06 12:40:00,550.15,551.41,550.15,551.08,3316.0,545.5842,546.8337,545.5842,546.5064,3316.0
2022-07-06 12:50:00,550.88,551.4,550.57,551.37,4684.0,546.3081,546.8238,546.0007,546.794,4684.0
2022-07-06 13:00:00,551.38,552.25,551.38,551.86,4971.0,546.804,547.6667,546.804,547.28,4971.0
2022-07-06 13:10:00,552.14,552.47,551.89,552.38,5050.0,547.5576,547.8849,547.3097,547.7957,5050.0
2022-07-06 13:20:00,552.39,552.54,551.61,552.08,5108.0,547.8056,547.9543,547.032,547.4981,5108.0
2022-07-06 13:30:00,551.91,552.32,551.8,551.8,5046.0,547.3296,547.7362,547.2205,547.2205,5046.0
2022-07-06 13:40:00,552.04,552.04,551.19,551.33,4374.0,547.4585,547.4585,546.6155,546.7544,4374.0
2022-07-06 13:50:00,551.37,551.37,550.83,550.88,2400.0,546.794,546.794,546.2585,546.3081,2400.0
2022-07-06 14:00:00,549.95,552.91,549.19,551.99,6462.0,545.3858,548.3213,544.6321,547.4089,6462.0
2022-07-06 14:10:00,551.53,551.99,550.25,551.2,5911.0,546.9527,547.4089,545.6833,546.6254,5911.0
2022-07-06 14:20:00,551.67,553.55,550.77,553.53,8681.0,547.0915,548.9559,546.199,548.9361,8681.0
2022-07-06 14:30:00,554.03,555.44,553.5,555.27,15318.0,549.432,550.8303,548.9064,550.6617,15318.0
2022-07-06 14:40:00,555.7,556.79,555.42,555.61,11871.0,551.0881,552.1691,550.8104,550.9988,11871.0
2022-07-06 14:50:00,555.69,556.7,555.43,556.4,9642.0,551.0782,552.0798,550.8203,551.7823,9642.0
2022-07-06 15:00:00,556.22,556.28,554.97,556.04,10272.0,551.6038,551.6633,550.3642,551.4253,10272.0
2022-07-06 15:10:00,556.07,557.39,556.07,557.14,10055.0,551.455,552.7641,551.455,552.5162,10055.0
2022-07-06 15:20:00,557.28,557.55,556.64,557.32,16001.0,552.655,552.9227,552.0203,552.6947,16001.0
2022-07-06 15:30:00,557.58,559.18,557.15,558.53,27629.0,552.9525,554.5392,552.5261,553.8946,27629.0
2022-07-06 15:40:00,558.38,558.58,556.33,556.56,39993.0,553.7459,553.9442,551.7129,551.941,39993.0
2022-07-06 15:50:00,556.68,556.72,555.02,556.04,50052.0,552.06,552.0996,550.4137,551.4253,50052.0
2022-07-07 09:30:00,553.0,555.99,551.55,555.58,56322.0,548.4105,551.3757,546.9725,550.9691,56322.0
2022-07-07 09:40:00,555.6,556.24,552.77,554.93,17441.0,550.9889,551.6236,548.1824,550.3245,17441.0
2022-07-07 09:50:00,555.39,558.39,555.16,557.75,12923.0,550.7807,553.7558,550.5526,553.1211,12923.0
2022-07-07 10:00:00,557.62,558.87,555.06,555.1,15233.0,552.9922,554.2318,550.4534,550.4931,15233.0
2022-07-07 10:10:00,554.86,555.75,553.6,555.27,27460.0,550.2551,551.1377,549.0055,550.6617,27460.0
2022-07-07 10:20:00,555.27,556.3,555.17,555.44,5900.0,550.6617,551.6831,550.5625,550.8303,5900.0
2022-07-07 10:30:00,555.61,555.66,553.71,553.72,10572.0,550.9988,551.0484,549.1146,549.1245,10572.0
2022-07-07 10:40:00,553.74,554.13,552.09,554.13,11811.0,549.1444,549.5311,547.5081,549.5311,11811.0
2022-07-07 10:50:00,553.86,555.48,553.85,555.16,6721.0,549.2634,550.8699,549.2535,550.5526,6721.0
2022-07-07 11:00:00,555.09,555.92,554.68,554.68,4701.0,550.4832,551.3063,550.0766,550.0766,4701.0
2022-07-07 11:10:00,554.81,555.32,554.61,554.84,6441.0,550.2055,550.7113,550.0071,550.2352,6441.0
2022-07-07 11:20:00,554.39,555.1,552.35,552.35,9094.0,549.789,550.4931,547.7659,547.7659,9094.0
2022-07-07 11:30:00,552.09,552.69,551.66,552.36,14778.0,547.5081,548.1031,547.0816,547.7758,14778.0
2022-07-07 11:40:00,552.32,553.33,552.05,553.33,2745.0,547.7362,548.7378,547.4684,548.7378,2745.0
2022-07-07 11:50:00,553.67,554.09,553.49,554.09,2758.0,549.075,549.4915,548.8964,549.4915,2758.0
2022-07-07 12:00:00,554.24,554.24,552.89,552.89,1475.0,549.6402,549.6402,548.3014,548.3014,1475.0
2022-07-07 12:10:00,552.88,552.88,551.15,551.59,6571.0,548.2915,548.2915,546.5759,547.0122,6571.0
2022-07-07 12:20:00,551.56,551.56,550.9,551.15,9341.0,546.9825,546.9825,546.3279,546.5759,9341.0
2022-07-07 12:30:00,551.05,552.44,551.05,552.03,6956.0,546.4767,547.8552,546.4767,547.4486,6956.0
2022-07-07 12:40:00,551.83,551.84,551.05,551.28,15960.0,547.2502,547.2601,546.4767,546.7048,15960.0
2022-07-07 12:50:00,551.09,551.93,550.78,551.93,4363.0,546.5164,547.3494,546.2089,547.3494,4363.0
2022-07-07 13:00:00,551.92,551.98,550.21,550.21,7895.0,547.3395,547.399,545.6437,545.6437,7895.0
2022-07-07 13:10:00,550.48,550.5,549.57,550.04,11021.0,545.9114,545.9313,545.009,545.4751,11021.0
2022-07-07 13:20:00,549.95,550.92,548.55,548.93,24313.0,545.3858,546.3478,543.9974,544.3743,24313.0
2022-07-07 13:30:00,548.99,549.51,548.57,548.95,18592.0,544.4338,544.9495,544.0173,544.3941,18592.0
2022-07-07 13:40:00,548.88,550.31,548.75,550.11,12253.0,544.3247,545.7428,544.1958,545.5445,12253.0
2022-07-07 13:50:00,550.41,550.95,550.33,550.71,7424.0,545.842,546.3775,545.7627,546.1395,7424.0
2022-07-07 14:00:00,550.63,551.27,550.33,551.1,6746.0,546.0602,546.6949,545.7627,546.5263,6746.0
2022-07-07 14:10:00,551.12,551.19,550.47,550.95,3791.0,546.5461,546.6155,545.9015,546.3775,3791.0
2022-07-07 14:20:00,550.9,551.9,550.89,551.66,2834.0,546.3279,547.3196,546.318,547.0816,2834.0
2022-07-07 14:30:00,551.73,552.26,550.68,550.9,4879.0,547.1511,547.6767,546.1098,546.3279,4879.0
2022-07-07 14:40:00,550.82,551.3,550.64,550.65,12195.0,546.2486,546.7246,546.0701,546.08,12195.0
2022-07-07 14:50:00,550.51,551.45,550.02,551.21,12188.0,545.9412,546.8734,545.4552,546.6354,12188.0
2022-07-07 15:00:00,551.38,551.63,550.88,551.3,11056.0,546.804,547.0519,546.3081,546.7246,11056.0
2022-07-07 15:10:00,551.32,552.06,551.31,551.84,7047.0,546.7445,547.4783,546.7345,547.2601,7047.0
2022-07-07 15:20:00,551.93,552.17,551.46,551.6,6114.0,547.3494,547.5874,546.8833,547.0221,6114.0
2022-07-07 15:30:00,551.45,551.69,550.04,550.38,12724.0,546.8734,547.1114,545.4751,545.8123,12724.0
2022-07-07 15:40:00,550.52,552.96,550.38,552.43,20089.0,545.9511,548.3708,545.8123,547.8452,20089.0
2022-07-07 15:50:00,552.87,554.42,552.15,553.26,57069.0,548.2816,549.8187,547.5676,548.6684,57069.0
2022-07-08 09:30:00,549.87,551.7,548.89,551.7,21205.0,545.3065,547.1213,544.3346,547.1213,21205.0
2022-07-08 09:40:00,551.81,552.6,549.75,550.75,5644.0,547.2304,548.0138,545.1875,546.1792,5644.0
2022-07-08 09:50:00,551.28,552.48,549.94,551.91,2600.0,546.7048,547.8948,545.3759,547.3296,2600.0
2022-07-08 10:00:00,551.92,552.2,550.73,551.79,8965.0,547.3395,547.6172,546.1594,547.2106,8965.0
2022-07-08 10:10:00,551.5,553.53,551.5,553.13,5659.0,546.923,548.9361,546.923,548.5394,5659.0
2022-07-08 10:20:00,552.58,554.23,552.58,553.95,8851.0,547.994,549.6303,547.994,549.3526,8851.0
2022-07-08 10:30:00,554.36,554.7,553.73,554.36,2608.0,549.7592,550.0964,549.1345,549.7592,2608.0
2022-07-08 10:40:00,553.86,555.25,553.81,554.91,4920.0,549.2634,550.6418,549.2138,550.3047,4920.0
2022-07-08 10:50:00,554.38,555.12,553.72,553.9,7369.0,549.7791,550.5129,549.1245,549.303,7369.0
2022-07-08 11:00:00,554.18,554.18,552.92,553.5,6619.0,549.5807,549.5807,548.3312,548.9064,6619.0
2022-07-08 11:10:00,553.49,553.49,551.77,552.38,5529.0,548.8964,548.8964,547.1907,547.7957,5529.0
2022-07-08 11:20:00,552.76,553.66,552.35,553.25,4503.0,548.1725,549.065,547.7659,548.6584,4503.0
2022-07-08 11:30:00,553.29,554.13,553.29,554.09,3859.0,548.6981,549.5311,548.6981,549.4915,3859.0
2022-07-08 11:40:00,554.16,554.25,552.98,552.99,3772.0,549.5609,549.6501,548.3907,548.4006,3772.0
2022-07-08 11:50:00,553.03,554.01,553.03,553.8,5917.0,548.4403,549.4121,548.4403,549.2039,5917.0
2022-07-08 12:00:00,554.01,554.87,553.99,554.21,5298.0,549.4121,550.265,549.3923,549.6105,5298.0
2022-07-08 12:10:00,554.46,555.06,554.46,554.46,5753.0,549.8584,550.4534,549.8584,549.8584,5753.0
2022-07-08 12:20:00,554.24,554.31,552.01,552.01,7512.0,549.6402,549.7096,547.4287,547.4287,7512.0
2022-07-08 12:30:00,552.05,552.89,552.05,552.86,3161.0,547.4684,548.3014,547.4684,548.2717,3161.0
2022-07-08 12:40:00,552.65,552.83,552.1,552.56,1190.0,548.0634,548.2419,547.518,547.9742,1190.0
2022-07-08 12:50:00,552.42,552.42,551.65,551.65,1504.0,547.8353,547.8353,547.0717,547.0717,1504.0
2022-07-08 13:00:00,551.9,552.98,551.56,552.98,4852.0,547.3196,548.3907,546.9825,548.3907,4852.0
2022-07-08 13:10:00,552.82,553.34,552.74,552.88,3441.0,548.232,548.7477,548.1527,548.2915,3441.0
2022-07-08 13:20:00,552.66,553.29,552.6,553.23,4707.0,548.0733,548.6981,548.0138,548.6386,4707.0
2022-07-08 13:30:00,553.07,553.08,552.59,553.08,2759.0,548.4799,548.4898,548.0039,548.4898,2759.0
2022-07-08 13:40:00,553.1,553.34,552.76,553.34,2647.0,548.5097,548.7477,548.1725,548.7477,2647.0
2022-07-08 13:50:00,553.43,553.97,553.29,553.74,2206.0,548.8369,549.3725,548.6981,549.1444,2206.0
2022-07-08 14:00:00,553.79,554.25,553.37,554.24,2849.0,549.194,549.6501,548.7774,549.6402,2849.0
2022-07-08 14:10:00,554.21,554.21,553.79,554.12,2932.0,549.6105,549.6105,549.194,549.5212,2932.0
2022-07-08 14:20:00,554.24,555.14,554.18,555.14,2648.0,549.6402,550.5328,549.5807,550.5328,2648.0
2022-07-08 14:30:00,555.14,556.02,555.01,556.02,4415.0,550.5328,551.4054,550.4038,551.4054,4415.0
2022-07-08 14:40:00,555.72,556.47,555.7,555.97,4761.0,551.1079,551.8517,551.0881,551.3559,4761.0
2022-07-08 14:50:00,556.06,556.61,555.51,556.61,8208.0,551.4451,551.9906,550.8997,551.9906,8208.0
2022-07-08 15:00:00,556.71,558.18,556.56,556.59,13752.0,552.0897,553.5475,551.941,551.9707,13752.0
2022-07-08 15:10:00,556.49,557.36,556.49,556.74,3209.0,551.8715,552.7343,551.8715,552.1195,3209.0
2022-07-08 15:20:00,556.68,556.78,555.66,555.66,3849.0,552.06,552.1591,551.0484,551.0484,3849.0
2022-07-08 15:30:00,555.77,555.93,554.74,554.88,5710.0,551.1575,551.3162,550.1361,550.2749,5710.0
2022-07-08 15:40:00,554.82,555.16,554.27,554.35,7411.0,550.2154,550.5526,549.67,549.7493,7411.0
2022-07-08 15:50:00,554.2,555.21,553.34,553.56,52155.0,549.6006,550.6022,548.7477,548.9659,52155.0
2022-07-11 09:30:00,550.0,552.0,546.85,548.51,20132.0,545.4354,547.4188,542.3116,543.9578,20132.0
2022-07-11 09:40:00,547.84,552.0,547.79,551.58,8601.0,543.2933,547.4188,543.2438,547.0023,8601.0
2022-07-11 09:50:00,551.5,551.6,548.95,549.32,10672.0,546.923,547.0221,544.3941,544.7611,10672.0
2022-07-11 10:00:00,549.44,551.1,549.37,550.26,15990.0,544.8801,546.5263,544.8106,545.6933,15990.0
2022-07-11 10:10:00,550.06,551.7,550.05,550.81,3863.0,545.4949,547.1213,545.485,546.2387,3863.0
2022-07-11 10:20:00,550.56,552.1,550.54,552.1,3646.0,545.9908,547.518,545.9709,547.518,3646.0
2022-07-11 10:30:00,552.1,554.21,552.09,553.92,4368.0,547.518,549.6105,547.5081,549.3229,4368.0
2022-07-11 10:40:00,554.43,555.37,553.3,553.5,6660.0,549.8286,550.7608,548.708,548.9064,6660.0
2022-07-11 10:50:00,553.29,554.11,552.08,553.03,16276.0,548.6981,549.5113,547.4981,548.4403,16276.0
2022-07-11 11:00:00,552.75,553.48,552.57,553.48,5571.0,548.1626,548.8865,547.9841,548.8865,5571.0
2022-07-11 11:10:00,553.82,554.75,553.65,554.17,5820.0,549.2237,550.146,549.0551,549.5708,5820.0
2022-07-11 11:20:00,554.01,555.2,554.0,554.95,3646.0,549.4121,550.5923,549.4022,550.3443,3646.0
2022-07-11 11:30:00,554.82,555.0,553.8,554.56,3779.0,550.2154,550.3939,549.2039,549.9576,3779.0
2022-07-11 11:40:00,554.3,554.41,553.63,554.4,3129.0,549.6997,549.8088,549.0353,549.7989,3129.0
2022-07-11 11:50:00,554.22,555.94,554.11,555.94,6993.0,549.6204,551.3261,549.5113,551.3261,6993.0
2022-07-11 12:00:00,556.08,556.49,555.77,556.43,6300.0,551.4649,551.8715,551.1575,551.812,6300.0
2022-07-11 12:10:00,556.13,556.68,555.76,556.16,3745.0,551.5145,552.06,551.1476,551.5443,3745.0
2022-07-11 12:20:00,556.38,557.53,555.81,557.5,6725.0,551.7625,552.9029,551.1972,552.8732,6725.0
2022-07-11 12:30:00,557.62,557.7,557.25,557.65,3860.0,552.9922,553.0715,552.6252,553.0219,3860.0
2022-07-11 12:40:00,557.54,557.54,555.73,556.3,4219.0,552.9128,552.9128,551.1179,551.6831,4219.0
2022-07-11 12:50:00,556.17,556.87,555.93,556.77,1952.0,551.5542,552.2484,551.3162,552.1492,1952.0
2022-07-11 13:00:00,556.61,558.0,556.27,558.0,2494.0,551.9906,553.369,551.6534,553.369,2494.0
2022-07-11 13:10:00,558.1,558.3,557.79,558.13,1261.0,553.4682,553.6665,553.1608,553.4979,1261.0
2022-07-11 13:20:00,558.1,559.58,558.03,559.58,5261.0,553.4682,554.9359,553.3988,554.9359,5261.0
2022-07-11 13:30:00,559.65,560.29,559.65,560.05,8807.0,555.0053,555.64,555.0053,555.402,8807.0
2022-07-11 13:40:00,559.99,560.66,559.99,560.32,6859.0,555.3425,556.0069,555.3425,555.6698,6859.0
2022-07-11 13:50:00,560.21,560.55,560.2,560.43,3521.0,555.5607,555.8979,555.5508,555.7788,3521.0
2022-07-11 14:00:00,560.43,560.56,558.74,558.74,8825.0,555.7788,555.9078,554.1029,554.1029,8825.0
2022-07-11 14:10:00,558.55,559.23,558.18,558.77,4994.0,553.9145,554.5888,553.5475,554.1326,4994.0
2022-07-11 14:20:00,558.9,559.27,558.49,559.23,20869.0,554.2615,554.6285,553.8549,554.5888,20869.0
2022-07-11 14:30:00,559.29,559.73,559.13,559.43,4524.0,554.6483,555.0847,554.4896,554.7871,4524.0
2022-07-11 14:40:00,559.74,559.94,559.36,559.39,3090.0,555.0946,555.2929,554.7177,554.7475,3090.0
2022-07-11 14:50:00,559.23,559.31,558.85,558.85,4960.0,554.5888,554.6681,554.212,554.212,4960.0
2022-07-11 15:00:00,558.79,558.79,557.14,557.59,9520.0,554.1525,554.1525,552.5162,552.9624,9520.0
2022-07-11 15:10:00,557.68,557.87,556.68,557.1,12224.0,553.0517,553.2401,552.06,552.4765,12224.0
2022-07-11 15:20:00,556.9,557.86,556.9,557.82,16855.0,552.2781,553.2302,552.2781,553.1905,16855.0
2022-07-11 15:30:00,557.78,558.52,557.78,558.41,27566.0,553.1508,553.8847,553.1508,553.7756,27566.0
2022-07-11 15:40:00,558.4,558.72,558.22,558.39,26967.0,553.7657,554.083,553.5872,553.7558,26967.0
2022-07-11 15:50:00,558.27,558.59,557.39,558.04,51554.0,553.6368,553.9541,552.7641,553.4087,51554.0
2022-07-12 09:30:00,550.89,553.68,550.2,551.69,48097.0,546.318,549.0849,545.6337,547.1114,48097.0
2022-07-12 09:40:00,551.69,551.69,545.12,545.12,15612.0,547.1114,547.1114,540.5959,540.5959,15612.0
2022-07-12 09:50:00,544.75,545.37,540.46,541.04,30231.0,540.229,540.8438,535.9746,536.5498,30231.0
2022-07-12 10:00:00,540.76,541.35,536.35,536.68,36364.0,536.2721,536.8572,531.8987,532.226,36364.0
2022-07-12 10:10:00,536.48,536.9,532.28,533.46,26634.0,532.0276,532.4441,527.8625,529.0327,26634.0
2022-07-12 10:20:00,533.62,533.62,529.63,529.63,27295.0,529.1914,529.1914,525.2345,525.2345,27295.0
2022-07-12 10:30:00,529.94,537.77,529.74,535.93,29218.0,525.5419,533.3069,525.3436,531.4822,29218.0
2022-07-12 10:40:00,535.84,536.92,534.97,536.3,9082.0,531.3929,532.464,530.5301,531.8491,9082.0
2022-07-12 10:50:00,536.41,539.78,535.9,538.98,16099.0,531.9582,535.3002,531.4524,534.5069,16099.0
2022-07-12 11:00:00,539.11,541.49,538.39,541.03,12781.0,534.6358,536.996,533.9218,536.5399,12781.0
2022-07-12 11:10:00,541.04,541.79,538.82,540.21,30960.0,536.5498,537.2935,534.3482,535.7267,30960.0
2022-07-12 11:20:00,540.24,541.31,540.0,540.9,7265.0,535.7564,536.8175,535.5184,536.4109,7265.0
2022-07-12 11:30:00,540.9,540.9,538.59,538.89,10665.0,536.4109,536.4109,534.1201,534.4176,10665.0
2022-07-12 11:40:00,539.18,539.34,538.33,539.0,5295.0,534.7052,534.8639,533.8623,534.5267,5295.0
2022-07-12 11:50:00,539.02,540.81,538.7,540.81,7532.0,534.5465,536.3217,534.2292,536.3217,7532.0
2022-07-12 12:00:00,540.72,542.06,540.72,541.26,5017.0,536.2324,537.5613,536.2324,536.7679,5017.0
2022-07-12 12:10:00,541.28,541.62,540.75,540.79,8332.0,536.7878,537.125,536.2622,536.3018,8332.0
2022-07-12 12:20:00,540.63,541.55,539.67,541.54,28075.0,536.1432,537.0555,535.1911,537.0456,28075.0
2022-07-12 12:30:00,541.18,541.21,540.17,540.17,7734.0,536.6886,536.7184,535.687,535.687,7734.0
2022-07-12 12:40:00,540.04,540.32,539.44,540.05,11218.0,535.5581,535.8357,534.963,535.568,11218.0
2022-07-12 12:50:00,539.85,540.23,539.66,540.2,10696.0,535.3696,535.7465,535.1812,535.7167,10696.0
2022-07-12 13:00:00,540.41,540.65,538.61,538.61,5016.0,535.925,536.163,534.1399,534.1399,5016.0
2022-07-12 13:10:00,538.0,538.4,537.87,538.03,4950.0,533.535,533.9317,533.4061,533.5648,4950.0
2022-07-12 13:20:00,537.61,537.73,536.55,537.13,4743.0,533.1482,533.2672,532.097,532.6722,4743.0
2022-07-12 13:30:00,536.94,537.41,535.35,535.5,12488.0,532.4838,532.9499,530.907,531.0557,12488.0
2022-07-12 13:40:00,535.38,535.96,534.3,534.72,8991.0,530.9367,531.5119,529.8657,530.2822,8991.0
2022-07-12 13:50:00,534.59,535.16,534.22,534.56,6076.0,530.1533,530.7186,529.7864,530.1235,6076.0
2022-07-12 14:00:00,534.63,534.75,533.93,534.15,6240.0,530.193,530.312,529.4988,529.717,6240.0
2022-07-12 14:10:00,534.0,534.76,534.0,534.6,3394.0,529.5682,530.3219,529.5682,530.1632,3394.0
2022-07-12 14:20:00,534.61,535.04,533.55,534.03,6090.0,530.1731,530.5996,529.1219,529.5979,6090.0
2022-07-12 14:30:00,534.27,534.36,533.48,533.65,4400.0,529.836,529.9252,529.0525,529.2211,4400.0
2022-07-12 14:40:00,533.3,534.06,533.3,533.97,5693.0,528.874,529.6277,528.874,529.5384,5693.0
2022-07-12 14:50:00,534.14,534.14,533.12,533.19,4682.0,529.707,529.707,528.6955,528.7649,4682.0
2022-07-12 15:00:00,532.63,532.67,531.56,532.19,20454.0,528.2096,528.2492,527.1484,527.7732,20454.0
2022-07-12 15:10:00,532.12,533.07,531.68,532.72,6704.0,527.7038,528.6459,527.2675,528.2988,6704.0
2022-07-12 15:20:00,532.88,532.93,531.71,531.98,10967.0,528.4575,528.5071,527.2972,527.565,10967.0
2022-07-12 15:30:00,531.57,532.06,529.97,530.78,17689.0,527.1584,527.6443,525.5716,526.3749,17689.0
2022-07-12 15:40:00,530.66,532.39,530.29,531.66,21286.0,526.2559,527.9716,525.889,527.2476,21286.0
2022-07-12 15:50:00,531.4,532.19,529.92,531.0,121543.0,526.9898,527.7732,525.5221,526.5931,121543.0
2022-07-13 09:30:00,521.57,522.65,519.35,522.33,50052.0,517.2414,518.3124,515.0398,517.995,50052.0
2022-07-13 09:40:00,521.61,521.61,515.75,518.21,36356.0,517.281,517.281,511.4697,513.9092,36356.0
2022-07-13 09:50:00,518.25,518.39,514.61,517.5,40451.0,513.9489,514.0877,510.3391,513.2051,40451.0
2022-07-13 10:00:00,517.48,518.76,514.81,518.5,42549.0,513.1853,514.4547,510.5375,514.1968,42549.0
2022-07-13 10:10:00,518.49,519.61,517.75,518.3,63100.0,514.1869,515.2976,513.4531,513.9985,63100.0
2022-07-13 10:20:00,518.08,519.8,516.71,519.61,34540.0,513.7803,515.486,512.4217,515.2976,34540.0
2022-07-13 10:30:00,519.78,522.33,519.23,520.39,41656.0,515.4662,517.995,514.9208,516.0711,41656.0
2022-07-13 10:40:00,520.07,522.1,519.89,521.07,24339.0,515.7538,517.767,515.5753,516.7455,24339.0
2022-07-13 10:50:00,521.6,523.7,521.6,522.95,13805.0,517.2711,519.3537,517.2711,518.6099,13805.0
2022-07-13 11:00:00,523.35,523.99,522.81,523.1,27384.0,519.0066,519.6413,518.4711,518.7587,27384.0
2022-07-13 11:10:00,523.02,523.55,522.51,522.85,38494.0,518.6793,519.2049,518.1736,518.5107,38494.0
2022-07-13 11:20:00,522.9,523.3,522.19,522.19,41447.0,518.5603,518.957,517.8562,517.8562,41447.0
2022-07-13 11:30:00,522.5,522.6,521.64,521.64,16196.0,518.1636,518.2628,517.3108,517.3108,16196.0
2022-07-13 11:40:00,522.0,522.45,520.7,521.14,13795.0,517.6678,518.1141,516.3786,516.8149,13795.0
2022-07-13 11:50:00,521.14,522.34,520.76,521.11,15530.0,516.8149,518.005,516.4381,516.7852,15530.0
2022-07-13 12:00:00,521.02,522.34,520.81,522.02,30164.0,516.6959,518.005,516.4877,517.6876,30164.0
2022-07-13 12:10:00,521.94,522.09,521.17,521.9,21673.0,517.6083,517.757,516.8447,517.5686,21673.0
2022-07-13 12:20:00,521.68,523.26,521.65,522.55,13583.0,517.3504,518.9173,517.3207,518.2132,13583.0
2022-07-13 12:30:00,522.6,522.98,522.18,522.88,8647.0,518.2628,518.6397,517.8463,518.5405,8647.0
2022-07-13 12:40:00,522.88,522.99,521.9,522.0,14403.0,518.5405,518.6496,517.5686,517.6678,14403.0
2022-07-13 12:50:00,521.9,523.02,521.83,522.9,13721.0,517.5686,518.6793,517.4992,518.5603,13721.0
2022-07-13 13:00:00,522.89,524.15,522.27,522.75,75891.0,518.5504,519.7999,517.9355,518.4116,75891.0
2022-07-13 13:10:00,522.75,523.04,521.5,521.98,20479.0,518.4116,518.6992,517.1719,517.648,20479.0
2022-07-13 13:20:00,522.21,524.25,522.09,523.74,5299.0,517.876,519.8991,517.757,519.3933,5299.0
2022-07-13 13:30:00,523.98,523.98,522.62,523.43,6168.0,519.6314,519.6314,518.2826,519.0859,6168.0
2022-07-13 13:40:00,523.39,524.87,523.38,523.64,17793.0,519.0463,520.514,519.0363,519.2942,17793.0
2022-07-13 13:50:00,523.73,524.03,523.0,523.7,5455.0,519.3834,519.6809,518.6595,519.3537,5455.0
2022-07-13 14:00:00,523.58,523.58,520.01,520.57,8018.0,519.2347,519.2347,515.6943,516.2497,8018.0
2022-07-13 14:10:00,520.77,521.48,520.54,521.0,10543.0,516.448,517.1521,516.2199,516.6761,10543.0
2022-07-13 14:20:00,521.31,521.61,520.68,521.61,12694.0,516.9835,517.281,516.3587,517.281,12694.0
2022-07-13 14:30:00,521.73,522.13,521.29,521.72,15500.0,517.4,517.7967,516.9637,517.3901,15500.0
2022-07-13 14:40:00,521.58,522.44,520.98,521.99,32971.0,517.2513,518.1041,516.6563,517.6579,32971.0
2022-07-13 14:50:00,522.08,522.76,521.56,522.49,7895.0,517.7471,518.4215,517.2314,518.1537,7895.0
2022-07-13 15:00:00,522.54,522.75,521.08,521.5,14362.0,518.2033,518.4116,516.7554,517.1719,14362.0
2022-07-13 15:10:00,521.57,523.75,521.35,523.75,14661.0,517.2414,519.4033,517.0232,519.4033,14661.0
2022-07-13 15:20:00,523.69,523.88,521.85,522.34,63255.0,519.3438,519.5322,517.519,518.005,63255.0
2022-07-13 15:30:00,522.56,522.82,521.54,522.82,38373.0,518.2231,518.481,517.2116,518.481,38373.0
2022-07-13 15:40:00,522.81,522.93,521.92,522.51,19276.0,518.4711,518.5901,517.5885,518.1736,19276.0
2022-07-13 15:50:00,522.27,524.49,522.02,522.97,61400.0,517.9355,520.1371,517.6876,518.6297,61400.0
2022-07-14 09:30:00,517.11,518.28,513.29,513.85,63043.0,512.8184,513.9787,509.0301,509.5854,63043.0
2022-07-14 09:40:00,513.25,515.27,512.64,515.18,31580.0,508.9904,510.9936,508.3855,510.9044,31580.0
2022-07-14 09:50:00,515.56,515.95,513.54,515.5,32021.0,511.2812,511.668,509.278,511.2217,32021.0
2022-07-14 10:00:00,515.56,516.94,513.99,515.05,38583.0,511.2812,512.6498,509.7243,510.7755,38583.0
2022-07-14 10:10:00,514.78,515.01,511.31,512.01,30433.0,510.5077,510.7358,507.0665,507.7607,30433.0
2022-07-14 10:20:00,512.16,513.78,511.96,512.12,17831.0,507.9095,509.516,507.7111,507.8698,17831.0
2022-07-14 10:30:00,512.15,512.68,510.37,512.48,19601.0,507.8995,508.4251,506.1343,508.2268,19601.0
2022-07-14 10:40:00,512.42,515.74,512.28,515.4,13281.0,508.1673,511.4597,508.0285,511.1226,13281.0
2022-07-14 10:50:00,514.91,517.06,514.26,515.64,10326.0,510.6366,512.7688,509.992,511.3606,10326.0
2022-07-14 11:00:00,516.24,518.2,515.36,517.94,8014.0,511.9556,513.8993,511.0829,513.6415,8014.0
2022-07-14 11:10:00,518.05,518.86,517.11,518.47,22095.0,513.7506,514.5538,512.8184,514.1671,22095.0
2022-07-14 11:20:00,518.16,519.9,518.11,518.19,5423.0,513.8597,515.5852,513.8101,513.8894,5423.0
2022-07-14 11:30:00,518.41,518.78,517.99,518.07,4398.0,514.1076,514.4745,513.6911,513.7704,4398.0
2022-07-14 11:40:00,518.42,522.69,518.3,521.69,20383.0,514.1175,518.3521,513.9985,517.3604,20383.0
2022-07-14 11:50:00,521.45,521.88,520.59,521.62,10220.0,517.1224,517.5488,516.2695,517.2909,10220.0
2022-07-14 12:00:00,521.59,521.87,520.62,520.62,7251.0,517.2612,517.5389,516.2992,516.2992,7251.0
2022-07-14 12:10:00,520.9,521.35,519.92,520.06,9895.0,516.5769,517.0232,515.6051,515.7439,9895.0
2022-07-14 12:20:00,520.17,520.66,519.41,519.56,8178.0,515.853,516.3389,515.0993,515.248,8178.0
2022-07-14 12:30:00,519.58,520.87,519.56,520.46,7861.0,515.2679,516.5472,515.248,516.1406,7861.0
2022-07-14 12:40:00,520.34,520.94,519.43,519.43,6986.0,516.0216,516.6166,515.1191,515.1191,6986.0
2022-07-14 12:50:00,519.22,519.77,518.94,519.07,13642.0,514.9109,515.4563,514.6332,514.7621,13642.0
2022-07-14 13:00:00,519.16,519.45,518.0,519.09,6124.0,514.8514,515.139,513.701,514.7819,6124.0
2022-07-14 13:10:00,519.46,520.24,518.9,520.24,4509.0,515.1489,515.9224,514.5935,515.9224,4509.0
2022-07-14 13:20:00,520.3,520.71,519.73,520.71,7566.0,515.9819,516.3885,515.4166,516.3885,7566.0
2022-07-14 13:30:00,520.55,520.94,519.53,520.93,6755.0,516.2298,516.6166,515.2183,516.6067,6755.0
2022-07-14 13:40:00,521.1,521.68,520.97,521.67,5710.0,516.7753,517.3504,516.6463,517.3405,5710.0
2022-07-14 13:50:00,521.8,521.8,520.52,520.62,8071.0,517.4694,517.4694,516.2001,516.2992,8071.0
2022-07-14 14:00:00,520.49,521.57,520.39,521.17,4930.0,516.1703,517.2414,516.0711,516.8447,4930.0
2022-07-14 14:10:00,521.13,523.39,520.78,523.35,10058.0,516.805,519.0463,516.4579,519.0066,10058.0
2022-07-14 14:20:00,523.45,524.39,523.16,523.47,9525.0,519.1058,520.038,518.8182,519.1256,9525.0
2022-07-14 14:30:00,523.8,524.9,523.0,524.57,7510.0,519.4528,520.5437,518.6595,520.2165,7510.0
2022-07-14 14:40:00,524.42,524.42,523.26,524.3,7181.0,520.0677,520.0677,518.9173,519.9487,7181.0
2022-07-14 14:50:00,524.47,524.98,523.72,524.24,7445.0,520.1173,520.6231,519.3735,519.8892,7445.0
2022-07-14 15:00:00,524.4,524.51,523.56,523.59,6606.0,520.0479,520.157,519.2148,519.2446,6606.0
2022-07-14 15:10:00,523.55,524.75,523.51,523.75,8125.0,519.2049,520.395,519.1653,519.4033,8125.0
2022-07-14 15:20:00,524.05,524.91,524.0,524.54,9060.0,519.7008,520.5536,519.6512,520.1867,9060.0
2022-07-14 15:30:00,524.69,524.84,523.18,523.31,11460.0,520.3355,520.4842,518.838,518.9669,11460.0
2022-07-14 15:40:00,523.22,524.19,523.16,524.1,17069.0,518.8777,519.8396,518.8182,519.7504,17069.0
2022-07-14 15:50:00,524.31,526.38,524.14,525.58,89543.0,519.9586,522.0114,519.79,521.2181,89543.0
2022-07-15 09:30:00,533.53,533.69,529.55,532.49,60932.0,529.1021,529.2608,525.1551,528.0707,60932.0
2022-07-15 09:40:00,533.68,533.68,529.0,529.0,8731.0,529.2509,529.2509,524.6097,524.6097,8731.0
2022-07-15 09:50:00,529.11,529.8,527.29,529.23,11023.0,524.7188,525.4031,522.9139,524.8378,11023.0
2022-07-15 10:00:00,529.38,533.5,529.03,530.2,20449.0,524.9865,529.0723,524.6394,525.7997,20449.0
2022-07-15 10:10:00,530.36,531.66,529.39,531.13,33920.0,525.9584,527.2476,524.9965,526.722,33920.0
2022-07-15 10:20:00,530.51,533.29,529.57,533.29,19673.0,526.1072,528.8641,525.175,528.8641,19673.0
2022-07-15 10:30:00,533.51,534.4,532.88,533.27,20842.0,529.0823,529.9649,528.4575,528.8443,20842.0
2022-07-15 10:40:00,533.18,535.73,532.89,535.14,7755.0,528.755,531.2838,528.4674,530.6987,7755.0
2022-07-15 10:50:00,535.1,536.77,533.71,535.96,8333.0,530.6591,532.3152,529.2806,531.5119,8333.0
2022-07-15 11:00:00,535.43,537.42,535.43,537.0,8205.0,530.9863,532.9598,530.9863,532.5433,8205.0
2022-07-15 11:10:00,537.3,537.69,536.01,536.21,4614.0,532.8408,533.2276,531.5615,531.7599,4614.0
2022-07-15 11:20:00,536.55,537.06,535.5,535.8,4831.0,532.097,532.6028,531.0557,531.3533,4831.0
2022-07-15 11:30:00,535.84,537.62,535.83,537.62,5126.0,531.3929,533.1582,531.383,533.1582,5126.0
2022-07-15 11:40:00,537.5,539.11,537.5,538.67,5040.0,533.0391,534.6358,533.0391,534.1994,5040.0
2022-07-15 11:50:00,538.53,539.23,537.54,537.98,6437.0,534.0606,534.7548,533.0788,533.5152,6437.0
2022-07-15 12:00:00,538.0,538.23,536.47,536.48,3515.0,533.535,533.7631,532.0177,532.0276,3515.0
2022-07-15 12:10:00,536.52,537.57,535.89,537.47,7413.0,532.0673,533.1086,531.4425,533.0094,7413.0
2022-07-15 12:20:00,537.45,538.68,537.27,537.94,4313.0,532.9896,534.2094,532.8111,533.4755,4313.0
2022-07-15 12:30:00,538.11,538.27,537.76,538.09,4111.0,533.6441,533.8028,533.297,533.6243,4111.0
2022-07-15 12:40:00,537.97,539.18,537.88,538.78,4337.0,533.5052,534.7052,533.416,534.3085,4337.0
2022-07-15 12:50:00,538.58,538.66,537.5,538.23,3806.0,534.1102,534.1895,533.0391,533.7631,3806.0
2022-07-15 13:00:00,538.44,539.4,538.43,539.4,1839.0,533.9713,534.9234,533.9614,534.9234,1839.0
2022-07-15 13:10:00,539.25,539.63,539.07,539.61,2722.0,534.7746,535.1515,534.5961,535.1316,2722.0
2022-07-15 13:20:00,539.29,539.7,539.09,539.64,5219.0,534.8143,535.2209,534.616,535.1614,5219.0
2022-07-15 13:30:00,539.86,540.31,539.82,539.94,2713.0,535.3796,535.8258,535.3399,535.4589,2713.0
2022-07-15 13:40:00,539.94,539.94,538.59,539.03,8594.0,535.4589,535.4589,534.1201,534.5565,8594.0
2022-07-15 13:50:00,539.19,539.54,538.29,538.49,5833.0,534.7151,535.0622,533.8226,534.0209,5833.0
2022-07-15 14:00:00,538.03,538.18,537.45,537.98,2093.0,533.5648,533.7135,532.9896,533.5152,2093.0
2022-07-15 14:10:00,538.06,538.06,537.36,537.68,3616.0,533.5945,533.5945,532.9003,533.2177,3616.0
2022-07-15 14:20:00,537.64,537.88,537.14,537.88,4556.0,533.178,533.416,532.6821,533.416,4556.0
2022-07-15 14:30:00,538.54,538.54,537.48,537.68,4111.0,534.0705,534.0705,533.0193,533.2177,4111.0
2022-07-15 14:40:00,537.63,538.13,537.59,538.12,3400.0,533.1681,533.6639,533.1284,533.654,3400.0
2022-07-15 14:50:00,538.35,538.35,537.19,537.3,2820.0,533.8821,533.8821,532.7317,532.8408,2820.0
2022-07-15 15:00:00,536.94,538.0,536.92,537.83,4190.0,532.4838,533.535,532.464,533.3664,4190.0
2022-07-15 15:10:00,537.86,537.87,536.91,537.69,9560.0,533.3962,533.4061,532.454,533.2276,9560.0
2022-07-15 15:20:00,537.75,537.9,536.38,536.91,7294.0,533.2871,533.4358,531.9284,532.454,7294.0
2022-07-15 15:30:00,536.87,536.87,536.1,536.63,11958.0,532.4144,532.4144,531.6508,532.1764,11958.0
2022-07-15 15:40:00,536.61,537.69,536.53,536.79,14285.0,532.1565,533.2276,532.0772,532.335,14285.0
2022-07-15 15:50:00,536.87,539.9,536.34,538.53,79660.0,532.4144,535.4192,531.8888,534.0606,79660.0
2022-07-18 09:30:00,538.85,540.0,530.78,532.68,24933.0,534.3779,535.5184,526.3749,528.2592,24933.0
2022-07-18 09:40:00,532.7,536.2,531.99,536.2,10906.0,528.279,531.7499,527.5749,531.7499,10906.0
2022-07-18 09:50:00,535.71,536.4,534.78,534.78,8101.0,531.264,531.9483,530.3417,530.3417,8101.0
2022-07-18 10:00:00,535.45,536.9,535.27,536.2,6441.0,531.0062,532.4441,530.8277,531.7499,6441.0
2022-07-18 10:10:00,536.66,536.66,535.97,535.97,5551.0,532.2061,532.2061,531.5218,531.5218,5551.0
2022-07-18 10:20:00,535.51,536.92,534.99,536.92,3783.0,531.0657,532.464,530.55,532.464,3783.0
2022-07-18 10:30:00,537.43,538.53,536.64,536.82,4079.0,532.9697,534.0606,532.1863,532.3648,4079.0
2022-07-18 10:40:00,536.85,536.85,534.01,534.01,8684.0,532.3945,532.3945,529.5781,529.5781,8684.0
2022-07-18 10:50:00,534.23,534.32,533.02,533.08,6523.0,529.7963,529.8855,528.5963,528.6558,6523.0
2022-07-18 11:00:00,532.69,533.24,532.22,532.55,17069.0,528.2691,528.8145,527.803,528.1302,17069.0
2022-07-18 11:10:00,532.49,533.06,531.79,532.46,14932.0,528.0707,528.636,527.3765,528.041,14932.0
2022-07-18 11:20:00,532.46,532.93,531.04,531.22,30259.0,528.041,528.5071,526.6328,526.8113,30259.0
2022-07-18 11:30:00,531.19,532.11,531.13,531.33,18616.0,526.7815,527.6939,526.722,526.9204,18616.0
2022-07-18 11:40:00,531.37,532.23,530.91,531.36,20725.0,526.96,527.8129,526.5038,526.9501,20725.0
2022-07-18 11:50:00,531.53,531.65,530.24,530.24,12814.0,527.1187,527.2377,525.8394,525.8394,12814.0
2022-07-18 12:00:00,530.13,531.16,530.13,530.78,11294.0,525.7303,526.7518,525.7303,526.3749,11294.0
2022-07-18 12:10:00,530.92,531.14,530.16,530.25,4506.0,526.5138,526.7319,525.7601,525.8493,4506.0
2022-07-18 12:20:00,530.0,530.89,529.95,530.19,10032.0,525.6014,526.484,525.5518,525.7898,10032.0
2022-07-18 12:30:00,530.22,530.38,530.03,530.37,4893.0,525.8196,525.9782,525.6311,525.9683,4893.0
2022-07-18 12:40:00,530.27,530.67,529.44,529.44,7039.0,525.8692,526.2658,525.046,525.046,7039.0
2022-07-18 12:50:00,529.46,530.13,529.02,529.82,4809.0,525.0659,525.7303,524.6295,525.4229,4809.0
2022-07-18 13:00:00,529.56,530.16,529.42,529.88,5285.0,525.165,525.7601,525.0262,525.4824,5285.0
2022-07-18 13:10:00,529.67,529.85,528.91,529.08,8947.0,525.2741,525.4526,524.5204,524.689,8947.0
2022-07-18 13:20:00,529.04,530.28,528.84,529.69,19222.0,524.6494,525.8791,524.451,525.294,19222.0
2022-07-18 13:30:00,529.67,529.67,527.13,527.65,26493.0,525.2741,525.2741,522.7552,523.2709,26493.0
2022-07-18 13:40:00,527.84,528.67,527.43,527.43,5536.0,523.4593,524.2824,523.0527,523.0527,5536.0
2022-07-18 13:50:00,527.58,527.61,526.05,526.05,8798.0,523.2015,523.2312,521.6842,521.6842,8798.0
2022-07-18 14:00:00,526.16,526.32,525.26,526.14,12291.0,521.7933,521.9519,520.9007,521.7734,12291.0
2022-07-18 14:10:00,526.04,526.04,525.3,525.81,9859.0,521.6743,521.6743,520.9404,521.4462,9859.0
2022-07-18 14:20:00,526.22,526.95,525.49,525.9,11078.0,521.8528,522.5767,521.1288,521.5354,11078.0
2022-07-18 14:30:00,525.97,526.72,525.6,525.6,8343.0,521.6048,522.3486,521.2379,521.2379,8343.0
2022-07-18 14:40:00,525.56,525.61,523.67,524.26,14981.0,521.1982,521.2478,519.3239,519.909,14981.0
2022-07-18 14:50:00,524.27,524.27,522.51,522.51,24164.0,519.9189,519.9189,518.1736,518.1736,24164.0
2022-07-18 15:00:00,522.75,522.87,521.29,522.04,44389.0,518.4116,518.5306,516.9637,517.7075,44389.0
2022-07-18 15:10:00,522.08,523.09,521.41,522.81,18538.0,517.7471,518.7487,517.0827,518.4711,18538.0
2022-07-18 15:20:00,522.71,522.74,520.19,520.19,15944.0,518.3719,518.4016,515.8728,515.8728,15944.0
2022-07-18 15:30:00,520.01,520.1,518.45,518.46,30122.0,515.6943,515.7836,514.1473,514.1572,30122.0
2022-07-18 15:40:00,518.57,519.06,517.3,517.62,31694.0,514.2663,514.7522,513.0068,513.3241,31694.0
2022-07-18 15:50:00,517.56,521.23,517.55,520.76,76581.0,513.2646,516.9042,513.2547,516.4381,76581.0
2022-07-19 09:30:00,528.57,528.57,523.96,525.16,20525.0,524.1833,524.1833,519.6115,520.8016,20525.0
2022-07-19 09:40:00,525.41,529.33,525.14,529.06,8066.0,521.0495,524.937,520.7817,524.6692,8066.0
2022-07-19 09:50:00,528.66,530.65,526.64,530.58,13403.0,524.2725,526.246,522.2693,526.1766,13403.0
2022-07-19 10:00:00,529.92,531.21,529.11,529.68,12622.0,525.5221,526.8014,524.7188,525.284,12622.0
2022-07-19 10:10:00,529.15,529.54,528.41,529.13,9620.0,524.7584,525.1452,524.0246,524.7386,9620.0
2022-07-19 10:20:00,529.45,530.57,529.38,530.33,7158.0,525.056,526.1667,524.9865,525.9287,7158.0
2022-07-19 10:30:00,530.58,532.0,530.58,531.48,7355.0,526.1766,527.5848,526.1766,527.0691,7355.0
2022-07-19 10:40:00,531.17,532.0,530.95,531.84,10342.0,526.7617,527.5848,526.5435,527.4261,10342.0
2022-07-19 10:50:00,532.1,532.68,531.87,532.18,8163.0,527.684,528.2592,527.4559,527.7633,8163.0
2022-07-19 11:00:00,532.39,533.1,532.03,532.38,11695.0,527.9716,528.6757,527.6145,527.9616,11695.0
2022-07-19 11:10:00,532.34,533.05,532.07,532.38,4643.0,527.922,528.6261,527.6542,527.9616,4643.0
2022-07-19 11:20:00,532.57,532.57,531.73,532.0,4907.0,528.1501,528.1501,527.317,527.5848,4907.0
2022-07-19 11:30:00,531.86,533.1,531.85,532.6,7330.0,527.446,528.6757,527.436,528.1798,7330.0
2022-07-19 11:40:00,532.54,532.72,532.09,532.59,2997.0,528.1203,528.2988,527.674,528.1699,2997.0
2022-07-19 11:50:00,532.55,533.63,532.44,533.2,6188.0,528.1302,529.2013,528.0211,528.7748,6188.0
2022-07-19 12:00:00,533.43,533.58,531.95,532.21,22211.0,529.0029,529.1517,527.5352,527.7931,22211.0
2022-07-19 12:10:00,532.09,532.3,531.32,531.81,6207.0,527.674,527.8823,526.9104,527.3964,6207.0
2022-07-19 12:20:00,531.63,531.87,531.19,531.56,4341.0,527.2179,527.4559,526.7815,527.1484,4341.0
2022-07-19 12:30:00,531.57,532.47,531.26,531.28,4352.0,527.1584,528.0509,526.8509,526.8708,4352.0
2022-07-19 12:40:00,531.5,531.51,530.83,530.84,2870.0,527.0889,527.0989,526.4245,526.4344,2870.0
2022-07-19 12:50:00,530.74,532.09,530.52,532.09,17421.0,526.3353,527.674,526.1171,527.674,17421.0
2022-07-19 13:00:00,532.1,532.15,531.04,531.04,6064.0,527.684,527.7336,526.6328,526.6328,6064.0
2022-07-19 13:10:00,531.1,531.37,530.28,530.28,9454.0,526.6923,526.96,525.8791,525.8791,9454.0
2022-07-19 13:20:00,530.23,530.84,530.1,530.53,5987.0,525.8295,526.4344,525.7006,526.127,5987.0
2022-07-19 13:30:00,530.56,531.7,530.36,531.55,4830.0,526.1567,527.2873,525.9584,527.1385,4830.0
2022-07-19 13:40:00,531.9,532.28,531.53,531.97,3601.0,527.4856,527.8625,527.1187,527.555,3601.0
2022-07-19 13:50:00,531.97,532.78,531.63,532.78,3160.0,527.555,528.3583,527.2179,528.3583,3160.0
2022-07-19 14:00:00,533.0,534.94,532.93,534.94,1700.0,528.5765,530.5004,528.5071,530.5004,1700.0
2022-07-19 14:10:00,535.12,536.11,534.87,536.11,4684.0,530.6789,531.6607,530.431,531.6607,4684.0
2022-07-19 14:20:00,535.84,536.13,535.27,535.45,4470.0,531.3929,531.6805,530.8277,531.0062,4470.0
2022-07-19 14:30:00,535.45,536.22,535.35,535.64,15430.0,531.0062,531.7698,530.907,531.1946,15430.0
2022-07-19 14:40:00,535.46,535.73,534.53,534.71,16540.0,531.0161,531.2838,530.0938,530.2723,16540.0
2022-07-19 14:50:00,534.62,535.88,534.61,535.51,19790.0,530.1831,531.4326,530.1731,531.0657,19790.0
2022-07-19 15:00:00,535.33,535.84,534.96,535.7,12699.0,530.8872,531.3929,530.5202,531.2541,12699.0
2022-07-19 15:10:00,535.7,535.75,535.3,535.68,10571.0,531.2541,531.3037,530.8574,531.2343,10571.0
2022-07-19 15:20:00,535.68,535.74,534.91,535.4,13171.0,531.2343,531.2938,530.4706,530.9566,13171.0
2022-07-19 15:30:00,535.49,535.79,534.78,535.71,16994.0,531.0458,531.3433,530.3417,531.264,16994.0
2022-07-19 15:40:00,535.7,537.66,535.7,537.24,14114.0,531.2541,533.1978,531.2541,532.7813,14114.0
2022-07-19 15:50:00,537.26,537.47,536.08,536.87,50952.0,532.8011,533.0094,531.6309,532.4144,50952.0
2022-07-20 09:30:00,540.0,545.0,537.88,543.18,35855.0,535.5184,540.4769,533.416,538.672,35855.0
2022-07-20 09:40:00,543.52,548.37,543.52,546.38,9930.0,539.0092,543.8189,539.0092,541.8455,9930.0
2022-07-20 09:50:00,546.53,546.8,539.76,540.1,14591.0,541.9942,542.262,535.2804,535.6176,14591.0
2022-07-20 10:00:00,540.02,540.95,537.26,539.55,7506.0,535.5382,536.4605,532.8011,535.0721,7506.0
2022-07-20 10:10:00,539.89,542.27,538.98,542.27,5615.0,535.4093,537.7696,534.5069,537.7696,5615.0
2022-07-20 10:20:00,541.92,543.66,541.92,543.65,3552.0,537.4225,539.148,537.4225,539.1381,3552.0
2022-07-20 10:30:00,544.24,544.69,543.45,544.64,3723.0,539.7232,540.1695,538.9398,540.1199,3723.0
2022-07-20 10:40:00,544.49,544.94,542.88,544.62,5130.0,539.9711,540.4174,538.3745,540.1001,5130.0
2022-07-20 10:50:00,544.84,545.23,543.56,545.23,7239.0,540.3182,540.705,539.0489,540.705,7239.0
2022-07-20 11:00:00,545.43,545.43,544.09,544.37,3990.0,540.9033,540.9033,539.5745,539.8521,3990.0
2022-07-20 11:10:00,544.21,544.29,543.09,543.09,3500.0,539.6935,539.7728,538.5828,538.5828,3500.0
2022-07-20 11:20:00,543.05,543.43,541.55,542.85,11454.0,538.5431,538.9199,537.0555,538.3447,11454.0
2022-07-20 11:30:00,542.65,542.86,541.75,542.35,5048.0,538.1464,538.3547,537.2539,537.8489,5048.0
2022-07-20 11:40:00,542.52,544.04,542.5,543.32,5232.0,538.0175,539.5249,537.9977,538.8108,5232.0
2022-07-20 11:50:00,543.15,543.6,542.65,542.94,3315.0,538.6423,539.0885,538.1464,538.434,3315.0
2022-07-20 12:00:00,543.42,543.42,542.34,542.34,2642.0,538.91,538.91,537.839,537.839,2642.0
2022-07-20 12:10:00,542.23,543.45,542.23,543.45,3759.0,537.7299,538.9398,537.7299,538.9398,3759.0
2022-07-20 12:20:00,543.24,543.6,542.71,542.72,4485.0,538.7315,539.0885,538.2059,538.2158,4485.0
2022-07-20 12:30:00,542.84,544.75,542.69,544.75,6601.0,538.3348,540.229,538.1861,540.229,6601.0
2022-07-20 12:40:00,544.48,544.51,541.53,541.97,6888.0,539.9612,539.991,537.0357,537.4721,6888.0
2022-07-20 12:50:00,542.01,543.16,542.01,542.81,2280.0,537.5117,538.6522,537.5117,538.3051,2280.0
2022-07-20 13:00:00,542.78,542.8,541.45,541.81,5342.0,538.2753,538.2952,536.9564,537.3134,5342.0
2022-07-20 13:10:00,541.73,542.35,540.91,542.35,9510.0,537.234,537.8489,536.4208,537.8489,9510.0
2022-07-20 13:20:00,542.08,543.15,541.4,543.15,5965.0,537.5811,538.6423,536.9068,538.6423,5965.0
2022-07-20 13:30:00,542.92,543.59,542.47,543.0,6243.0,538.4142,539.0786,537.9679,538.4935,6243.0
2022-07-20 13:40:00,542.82,542.91,541.82,541.9,6067.0,538.315,538.4043,537.3233,537.4026,6067.0
2022-07-20 13:50:00,541.78,542.49,541.44,541.5,8142.0,537.2836,537.9877,536.9465,537.006,8142.0
2022-07-20 14:00:00,541.75,542.53,541.52,542.35,15323.0,537.2539,538.0274,537.0258,537.8489,15323.0
2022-07-20 14:10:00,542.13,542.31,541.46,541.66,8370.0,537.6307,537.8092,536.9663,537.1646,8370.0
2022-07-20 14:20:00,541.92,542.6,541.92,542.6,11079.0,537.4225,538.0968,537.4225,538.0968,11079.0
2022-07-20 14:30:00,542.12,542.42,541.6,542.25,7229.0,537.6208,537.9183,537.1051,537.7497,7229.0
2022-07-20 14:40:00,541.99,542.4,541.25,542.4,11691.0,537.4919,537.8985,536.758,537.8985,11691.0
2022-07-20 14:50:00,542.37,542.5,541.16,541.3,20230.0,537.8687,537.9977,536.6688,536.8076,20230.0
2022-07-20 15:00:00,541.19,541.91,541.08,541.08,15412.0,536.6985,537.4125,536.5894,536.5894,15412.0
2022-07-20 15:10:00,541.22,542.49,541.22,542.41,10943.0,536.7283,537.9877,536.7283,537.9084,10943.0
2022-07-20 15:20:00,542.14,543.17,542.07,542.58,21882.0,537.6406,538.6621,537.5712,538.077,21882.0
2022-07-20 15:30:00,542.5,542.51,540.52,540.67,16379.0,537.9977,538.0076,536.0341,536.1828,16379.0
2022-07-20 15:40:00,540.63,541.03,540.04,540.43,19101.0,536.1432,536.5399,535.5581,535.9448,19101.0
2022-07-20 15:50:00,540.47,540.57,538.25,538.28,45158.0,535.9845,536.0837,533.7829,533.8127,45158.0
2022-07-21 09:30:00,555.55,569.2,555.55,569.2,130688.0,550.9393,564.4761,550.9393,564.4761,130688.0
2022-07-21 09:40:00,569.06,574.69,568.76,571.0,66520.0,564.3372,569.9205,564.0397,566.2611,66520.0
2022-07-21 09:50:00,570.5,570.62,565.05,565.75,34065.0,565.7653,565.8843,560.3605,561.0547,34065.0
2022-07-21 10:00:00,565.77,571.9,565.43,570.79,38051.0,561.0745,567.1537,560.7374,566.0529,38051.0
2022-07-21 10:10:00,571.08,571.08,566.68,566.92,18663.0,566.3405,566.3405,561.977,562.215,18663.0
2022-07-21 10:20:00,567.34,568.01,563.0,564.83,17591.0,562.6315,563.2959,558.3275,560.1423,17591.0
2022-07-21 10:30:00,565.07,566.73,564.6,565.59,19478.0,560.3803,562.0266,559.9142,560.896,19478.0
2022-07-21 10:40:00,565.59,567.38,565.36,565.69,14701.0,560.896,562.6712,560.6679,560.9952,14701.0
2022-07-21 10:50:00,565.45,568.36,564.78,568.3,15177.0,560.7572,563.643,560.0927,563.5835,15177.0
2022-07-21 11:00:00,568.3,569.49,567.96,568.46,16926.0,563.5835,564.7637,563.2464,563.7422,16926.0
2022-07-21 11:10:00,568.58,569.09,567.42,569.09,18409.0,563.8612,564.367,562.7108,564.367,18409.0
2022-07-21 11:20:00,569.22,569.22,567.25,567.88,14828.0,564.4959,564.4959,562.5422,563.167,14828.0
2022-07-21 11:30:00,568.0,569.69,567.72,569.58,10412.0,563.286,564.962,563.0083,564.8529,10412.0
2022-07-21 11:40:00,569.73,569.73,568.98,569.65,37521.0,565.0017,565.0017,564.2579,564.9223,37521.0
2022-07-21 11:50:00,569.66,569.66,568.61,569.23,5545.0,564.9322,564.9322,563.891,564.5058,5545.0
2022-07-21 12:00:00,569.2,571.95,569.2,571.2,9375.0,564.4761,567.2032,564.4761,566.4595,9375.0
2022-07-21 12:10:00,571.09,571.4,570.62,571.11,5520.0,566.3504,566.6578,565.8843,566.3702,5520.0
2022-07-21 12:20:00,571.17,571.52,570.49,571.32,12378.0,566.4297,566.7768,565.7554,566.5785,12378.0
2022-07-21 12:30:00,571.36,571.8,571.22,571.67,9410.0,566.6181,567.0545,566.4793,566.9256,9410.0
2022-07-21 12:40:00,571.56,571.61,570.91,571.21,9040.0,566.8165,566.8661,566.1719,566.4694,9040.0
2022-07-21 12:50:00,571.18,571.54,570.45,570.77,10952.0,566.4396,566.7966,565.7157,566.033,10952.0
2022-07-21 13:00:00,571.05,572.55,570.84,571.94,13289.0,566.3107,567.7983,566.1025,567.1933,13289.0
2022-07-21 13:10:00,571.72,571.97,571.23,571.39,5845.0,566.9751,567.2231,566.4892,566.6479,5845.0
2022-07-21 13:20:00,571.45,572.14,570.42,571.49,7319.0,566.7074,567.3917,565.6859,566.7471,7319.0
2022-07-21 13:30:00,571.42,572.47,570.17,572.29,15514.0,566.6776,567.7189,565.438,567.5404,15514.0
2022-07-21 13:40:00,572.2,572.77,571.81,572.24,13037.0,567.4512,568.0164,567.0644,567.4908,13037.0
2022-07-21 13:50:00,572.06,572.18,570.96,571.61,8061.0,567.3123,567.4313,566.2215,566.8661,8061.0
2022-07-21 14:00:00,571.86,572.56,571.32,572.0,9683.0,567.114,567.8082,566.5785,567.2528,9683.0
2022-07-21 14:10:00,572.0,573.39,572.0,573.13,11757.0,567.2528,568.6313,567.2528,568.3734,11757.0
2022-07-21 14:20:00,573.15,573.45,573.0,573.45,11380.0,568.3933,568.6908,568.2445,568.6908,11380.0
2022-07-21 14:30:00,573.35,573.56,572.63,573.53,19429.0,568.5916,568.7999,567.8776,568.7701,19429.0
2022-07-21 14:40:00,573.44,573.98,572.45,572.87,10793.0,568.6809,569.2164,567.6991,568.1156,10793.0
2022-07-21 14:50:00,572.81,573.88,572.8,573.77,13013.0,568.0561,569.1172,568.0462,569.0081,13013.0
2022-07-21 15:00:00,573.77,574.89,573.7,574.89,16612.0,569.0081,570.1188,568.9387,570.1188,16612.0
2022-07-21 15:10:00,574.89,574.89,572.73,572.89,19611.0,570.1188,570.1188,567.9768,568.1354,19611.0
2022-07-21 15:20:00,572.9,573.49,572.45,572.87,26117.0,568.1454,568.7305,567.6991,568.1156,26117.0
2022-07-21 15:30:00,572.79,574.03,571.75,573.48,38224.0,568.0363,569.266,567.0049,568.7205,38224.0
2022-07-21 15:40:00,573.41,574.08,573.0,573.0,53150.0,568.6511,569.3156,568.2445,568.2445,53150.0
2022-07-21 15:50:00,573.13,575.17,573.0,575.11,146318.0,568.3734,570.3965,568.2445,570.337,146318.0
2022-07-22 09:30:00,573.48,576.68,570.29,570.39,34376.0,568.7205,571.894,565.557,565.6562,34376.0
2022-07-22 09:40:00,571.16,573.16,570.36,571.54,85089.0,566.4198,568.4032,565.6264,566.7966,85089.0
2022-07-22 09:50:00,571.45,573.06,569.53,569.94,17651.0,566.7074,568.304,564.8033,565.2099,17651.0
2022-07-22 10:00:00,569.52,569.52,566.74,568.45,11585.0,564.7934,564.7934,562.0365,563.7323,11585.0
2022-07-22 10:10:00,568.46,569.47,568.0,569.28,17712.0,563.7422,564.7438,563.286,564.5554,17712.0
2022-07-22 10:20:00,569.39,569.68,566.15,567.5,14489.0,564.6645,564.9521,561.4514,562.7902,14489.0
2022-07-22 10:30:00,567.48,568.76,567.23,568.0,6800.0,562.7703,564.0397,562.5224,563.286,6800.0
2022-07-22 10:40:00,567.99,569.45,567.3,568.58,26054.0,563.2761,564.724,562.5918,563.8612,26054.0
2022-07-22 10:50:00,568.98,569.42,568.67,569.21,6025.0,564.2579,564.6942,563.9505,564.486,6025.0
2022-07-22 11:00:00,568.93,569.47,568.36,568.64,8036.0,564.2083,564.7438,563.643,563.9207,8036.0
2022-07-22 11:10:00,568.39,568.5,566.45,566.98,8197.0,563.6728,563.7819,561.7489,562.2745,8197.0
2022-07-22 11:20:00,566.93,567.02,566.05,566.27,4600.0,562.2249,562.3142,561.3522,561.5704,4600.0
2022-07-22 11:30:00,566.24,567.63,565.65,566.6,5605.0,561.5406,562.9191,560.9555,561.8976,5605.0
2022-07-22 11:40:00,566.6,567.25,565.34,565.68,6692.0,561.8976,562.5422,560.6481,560.9853,6692.0
2022-07-22 11:50:00,565.65,567.12,565.26,566.78,11498.0,560.9555,562.4133,560.5688,562.0761,11498.0
2022-07-22 12:00:00,566.98,567.16,566.06,566.21,15451.0,562.2745,562.453,561.3621,561.5109,15451.0
2022-07-22 12:10:00,565.61,565.91,564.76,565.38,3003.0,560.9159,561.2134,560.0729,560.6878,3003.0
2022-07-22 12:20:00,564.94,565.23,563.86,564.38,9335.0,560.2514,560.539,559.1804,559.6961,9335.0
2022-07-22 12:30:00,564.72,564.98,563.67,563.67,10389.0,560.0332,560.2911,558.992,558.992,10389.0
2022-07-22 12:40:00,563.63,563.78,563.11,563.58,7715.0,558.9523,559.101,558.4366,558.9027,7715.0
2022-07-22 12:50:00,563.51,563.57,562.03,562.9,9047.0,558.8333,558.8928,557.3656,558.2283,9047.0
2022-07-22 13:00:00,562.72,563.24,561.81,563.21,5591.0,558.0498,558.5655,557.1474,558.5358,5591.0
2022-07-22 13:10:00,563.37,563.43,561.78,561.82,6810.0,558.6944,558.7539,557.1176,557.1573,6810.0
2022-07-22 13:20:00,561.81,562.09,560.83,561.03,5304.0,557.1474,557.4251,556.1755,556.3739,5304.0
2022-07-22 13:30:00,560.98,560.98,559.29,560.25,6618.0,556.3243,556.3243,554.6483,555.6003,6618.0
2022-07-22 13:40:00,560.21,561.03,559.58,560.6,6940.0,555.5607,556.3739,554.9359,555.9474,6940.0
2022-07-22 13:50:00,560.39,560.96,560.27,560.87,5915.0,555.7392,556.3044,555.6202,556.2152,5915.0
2022-07-22 14:00:00,560.77,560.77,559.23,559.61,7537.0,556.116,556.116,554.5888,554.9657,7537.0
2022-07-22 14:10:00,559.6,560.06,559.37,560.06,4273.0,554.9557,555.4119,554.7276,555.4119,4273.0
2022-07-22 14:20:00,559.86,560.04,559.51,559.58,7252.0,555.2136,555.3921,554.8665,554.9359,7252.0
2022-07-22 14:30:00,559.69,560.23,559.28,559.94,21031.0,555.045,555.5805,554.6384,555.2929,21031.0
2022-07-22 14:40:00,559.77,559.89,559.05,559.7,4317.0,555.1243,555.2433,554.4103,555.0549,4317.0
2022-07-22 14:50:00,559.52,559.75,559.16,559.32,12964.0,554.8764,555.1045,554.5194,554.6781,12964.0
2022-07-22 15:00:00,559.17,559.52,558.61,558.86,12611.0,554.5293,554.8764,553.974,554.2219,12611.0
2022-07-22 15:10:00,559.01,560.42,558.84,559.47,23061.0,554.3706,555.7689,554.202,554.8268,23061.0
2022-07-22 15:20:00,559.43,561.57,559.42,561.57,13342.0,554.7871,556.9094,554.7772,556.9094,13342.0
2022-07-22 15:30:00,561.74,562.05,561.1,561.2,17506.0,557.078,557.3854,556.4433,556.5425,17506.0
2022-07-22 15:40:00,561.23,561.57,560.3,560.93,27737.0,556.5722,556.9094,555.6499,556.2747,27737.0
2022-07-22 15:50:00,560.9,562.84,560.07,561.73,84505.0,556.2449,558.1688,555.4218,557.0681,84505.0
2022-07-25 09:30:00,560.52,560.77,555.23,555.51,17415.0,555.8681,556.116,550.622,550.8997,17415.0
2022-07-25 09:40:00,555.55,558.8,554.21,558.8,60978.0,550.9393,554.1624,549.6105,554.1624,60978.0
2022-07-25 09:50:00,558.91,563.54,558.91,562.6,176872.0,554.2715,558.863,554.2715,557.9308,176872.0
2022-07-25 10:00:00,561.94,563.33,561.25,561.94,20424.0,557.2763,558.6548,556.592,557.2763,20424.0
2022-07-25 10:10:00,561.72,563.0,559.82,559.82,10580.0,557.0581,558.3275,555.1739,555.1739,10580.0
2022-07-25 10:20:00,559.65,560.99,559.37,559.58,9605.0,555.0053,556.3342,554.7276,554.9359,9605.0
2022-07-25 10:30:00,559.16,561.14,558.58,560.51,4480.0,554.5194,556.483,553.9442,555.8582,4480.0
2022-07-25 10:40:00,560.34,560.91,559.5,560.61,6332.0,555.6896,556.2549,554.8566,555.9574,6332.0
2022-07-25 10:50:00,560.28,562.52,560.17,561.96,8036.0,555.6301,557.8515,555.521,557.2961,8036.0
2022-07-25 11:00:00,561.51,562.07,560.9,561.39,3771.0,556.8499,557.4052,556.2449,556.7309,3771.0
2022-07-25 11:10:00,561.09,561.09,560.0,560.58,8229.0,556.4334,556.4334,555.3524,555.9276,8229.0
2022-07-25 11:20:00,560.88,561.85,560.88,561.53,2724.0,556.2251,557.1871,556.2251,556.8697,2724.0
2022-07-25 11:30:00,561.3,562.41,561.09,561.4,7506.0,556.6416,557.7424,556.4334,556.7408,7506.0
2022-07-25 11:40:00,561.53,562.21,560.89,561.56,11520.0,556.8697,557.5441,556.235,556.8995,11520.0
2022-07-25 11:50:00,561.5,562.46,561.35,562.03,5776.0,556.84,557.792,556.6912,557.3656,5776.0
2022-07-25 12:00:00,562.22,562.8,561.58,562.25,5623.0,557.554,558.1292,556.9193,557.5837,5623.0
2022-07-25 12:10:00,562.13,563.17,561.98,563.17,13250.0,557.4647,558.4961,557.316,558.4961,13250.0
2022-07-25 12:20:00,563.26,563.33,562.59,563.0,9058.0,558.5854,558.6548,557.9209,558.3275,9058.0
2022-07-25 12:30:00,562.93,563.26,562.7,563.02,5951.0,558.2581,558.5854,558.03,558.3474,5951.0
2022-07-25 12:40:00,563.01,564.12,562.99,564.03,5709.0,558.3374,559.4382,558.3176,559.349,5709.0
2022-07-25 12:50:00,564.09,564.6,563.82,563.99,4421.0,559.4085,559.9142,559.1407,559.3093,4421.0
2022-07-25 13:00:00,563.8,564.6,563.8,564.38,4680.0,559.1209,559.9142,559.1209,559.6961,4680.0
2022-07-25 13:10:00,564.19,564.59,564.01,564.48,7442.0,559.5076,559.9043,559.3291,559.7952,7442.0
2022-07-25 13:20:00,564.64,565.16,564.54,564.86,3017.0,559.9539,560.4696,559.8547,560.1721,3017.0
2022-07-25 13:30:00,564.79,565.94,564.45,564.45,13371.0,560.1027,561.2431,559.7655,559.7655,13371.0
2022-07-25 13:40:00,564.97,566.0,564.58,565.47,6733.0,560.2812,561.3026,559.8944,560.777,6733.0
2022-07-25 13:50:00,565.81,566.51,565.33,565.81,7513.0,561.1142,561.8084,560.6382,561.1142,7513.0
2022-07-25 14:00:00,565.53,565.58,564.56,565.14,7968.0,560.8365,560.8861,559.8746,560.4498,7968.0
2022-07-25 14:10:00,565.59,566.25,564.14,564.44,5304.0,560.896,561.5505,559.4581,559.7556,5304.0
2022-07-25 14:20:00,564.52,564.68,564.22,564.66,5669.0,559.8349,559.9936,559.5374,559.9737,5669.0
2022-07-25 14:30:00,564.72,565.15,564.48,564.61,5631.0,560.0332,560.4597,559.7952,559.9242,5631.0
2022-07-25 14:40:00,564.83,565.21,564.29,564.62,9039.0,560.1423,560.5192,559.6068,559.9341,9039.0
2022-07-25 14:50:00,564.58,564.8,564.05,564.24,8579.0,559.8944,560.1126,559.3688,559.5572,8579.0
2022-07-25 15:00:00,564.47,564.63,563.69,564.34,7492.0,559.7853,559.944,559.0118,559.6564,7492.0
2022-07-25 15:10:00,564.67,564.67,563.73,564.21,10869.0,559.9837,559.9837,559.0515,559.5275,10869.0
2022-07-25 15:20:00,564.04,565.16,564.04,564.32,5943.0,559.3589,560.4696,559.3589,559.6366,5943.0
2022-07-25 15:30:00,564.29,565.58,564.19,565.48,9716.0,559.6068,560.8861,559.5076,560.7869,9716.0
2022-07-25 15:40:00,565.42,566.5,565.2,566.5,13235.0,560.7274,561.7985,560.5093,561.7985,13235.0
2022-07-25 15:50:00,566.63,568.37,565.99,567.85,65177.0,561.9274,563.653,561.2927,563.1373,65177.0
2022-07-26 09:30:00,569.45,570.28,567.97,568.92,18037.0,564.724,565.5471,563.2563,564.1984,18037.0
2022-07-26 09:40:00,568.09,570.34,568.06,569.07,5639.0,563.3753,565.6066,563.3455,564.3471,5639.0
2022-07-26 09:50:00,569.27,571.12,568.05,570.45,13190.0,564.5455,566.3801,563.3356,565.7157,13190.0
2022-07-26 10:00:00,569.55,571.5,569.54,571.5,9566.0,564.8232,566.757,564.8132,566.757,9566.0
2022-07-26 10:10:00,571.42,572.1,570.63,570.64,9946.0,566.6776,567.352,565.8942,565.9041,9946.0
2022-07-26 10:20:00,570.99,571.52,570.1,570.1,17198.0,566.2512,566.7768,565.3686,565.3686,17198.0
2022-07-26 10:30:00,570.62,571.53,569.7,569.79,16873.0,565.8843,566.7867,564.9719,565.0612,16873.0
2022-07-26 10:40:00,569.53,569.75,568.15,568.98,4434.0,564.8033,565.0215,563.4348,564.2579,4434.0
2022-07-26 10:50:00,569.83,569.83,567.36,568.05,16495.0,565.1008,565.1008,562.6513,563.3356,16495.0
2022-07-26 11:00:00,568.05,569.71,567.82,568.91,13726.0,563.3356,564.9818,563.1075,564.1885,13726.0
2022-07-26 11:10:00,568.35,569.06,567.55,567.93,50505.0,563.6331,564.3372,562.8398,563.2166,50505.0
2022-07-26 11:20:00,567.92,568.25,566.52,566.8,10061.0,563.2067,563.5339,561.8183,562.096,10061.0
2022-07-26 11:30:00,566.94,567.73,566.68,567.18,5802.0,562.2348,563.0183,561.977,562.4728,5802.0
2022-07-26 11:40:00,567.42,567.82,567.0,567.32,3197.0,562.7108,563.1075,562.2943,562.6117,3197.0
2022-07-26 11:50:00,567.18,567.65,566.89,567.65,5487.0,562.4728,562.9389,562.1852,562.9389,5487.0
2022-07-26 12:00:00,567.43,569.46,567.21,568.55,10239.0,562.7208,564.7339,562.5026,563.8315,10239.0
2022-07-26 12:10:00,568.23,570.12,568.06,569.59,7366.0,563.5141,565.3884,563.3455,564.8628,7366.0
2022-07-26 12:20:00,569.57,571.07,569.45,570.53,3757.0,564.843,566.3305,564.724,565.795,3757.0
2022-07-26 12:30:00,570.75,571.84,570.6,571.04,4605.0,566.0132,567.0942,565.8644,566.3008,4605.0
2022-07-26 12:40:00,570.86,571.63,570.45,571.36,2940.0,566.1223,566.8859,565.7157,566.6181,2940.0
2022-07-26 12:50:00,571.24,572.45,571.06,572.44,3813.0,566.4991,567.6991,566.3206,567.6892,3813.0
2022-07-26 13:00:00,572.67,573.53,572.19,572.88,7277.0,567.9173,568.7701,567.4412,568.1255,7277.0
2022-07-26 13:10:00,572.72,572.79,571.73,571.88,9252.0,567.9668,568.0363,566.9851,567.1338,9252.0
2022-07-26 13:20:00,572.01,573.01,572.0,573.01,2925.0,567.2627,568.2544,567.2528,568.2544,2925.0
2022-07-26 13:30:00,572.89,572.89,571.75,571.75,4502.0,568.1354,568.1354,567.0049,567.0049,4502.0
2022-07-26 13:40:00,571.75,572.57,571.56,572.57,5249.0,567.0049,567.8181,566.8165,567.8181,5249.0
2022-07-26 13:50:00,572.44,572.63,571.82,571.98,5505.0,567.6892,567.8776,567.0743,567.233,5505.0
2022-07-26 14:00:00,572.31,573.57,572.26,572.87,5730.0,567.5603,568.8098,567.5107,568.1156,5730.0
2022-07-26 14:10:00,572.21,572.47,571.71,571.9,4266.0,567.4611,567.7189,566.9652,567.1537,4266.0
2022-07-26 14:20:00,572.0,572.25,571.33,571.34,10158.0,567.2528,567.5008,566.5884,566.5983,10158.0
2022-07-26 14:30:00,571.17,572.12,571.17,571.66,10247.0,566.4297,567.3718,566.4297,566.9156,10247.0
2022-07-26 14:40:00,571.79,572.95,571.63,572.4,11792.0,567.0446,568.1949,566.8859,567.6495,11792.0
2022-07-26 14:50:00,572.46,573.08,572.1,572.46,4612.0,567.709,568.3239,567.352,567.709,4612.0
2022-07-26 15:00:00,572.38,572.58,571.76,571.84,9395.0,567.6297,567.828,567.0148,567.0942,9395.0
2022-07-26 15:10:00,571.98,572.76,571.64,571.82,8525.0,567.233,568.0065,566.8958,567.0743,8525.0
2022-07-26 15:20:00,571.81,572.25,571.05,571.21,8847.0,567.0644,567.5008,566.3107,566.4694,8847.0
2022-07-26 15:30:00,571.14,572.46,570.85,572.45,12748.0,566.4,567.709,566.1124,567.6991,12748.0
2022-07-26 15:40:00,572.61,573.27,571.99,572.66,37462.0,567.8578,568.5123,567.2429,567.9073,37462.0
2022-07-26 15:50:00,572.68,573.56,572.6,572.81,74480.0,567.9272,568.7999,567.8478,568.0561,74480.0
2022-07-27 09:30:00,573.01,573.01,567.0,570.33,57479.0,568.2544,568.2544,562.2943,565.5967,57479.0
2022-07-27 09:40:00,570.07,570.84,569.66,569.78,26125.0,565.3388,566.1025,564.9322,565.0512,26125.0
2022-07-27 09:50:00,569.93,573.75,569.11,573.61,14168.0,565.2,568.9883,564.3868,568.8495,14168.0
2022-07-27 10:00:00,573.36,573.49,571.63,571.98,12383.0,568.6015,568.7305,566.8859,567.233,12383.0
2022-07-27 10:10:00,572.38,572.92,571.37,572.47,8249.0,567.6297,568.1652,566.6281,567.7189,8249.0
2022-07-27 10:20:00,572.9,575.3,572.86,575.3,14043.0,568.1454,570.5254,568.1057,570.5254,14043.0
2022-07-27 10:30:00,575.47,575.74,571.98,572.8,14766.0,570.694,570.9618,567.233,568.0462,14766.0
2022-07-27 10:40:00,572.74,573.49,572.38,572.45,4545.0,567.9867,568.7305,567.6297,567.6991,4545.0
2022-07-27 10:50:00,572.52,573.54,572.21,573.31,6517.0,567.7685,568.78,567.4611,568.552,6517.0
2022-07-27 11:00:00,573.5,574.42,573.3,573.39,7249.0,568.7404,569.6527,568.542,568.6313,7249.0
2022-07-27 11:10:00,573.59,574.16,572.94,573.73,4449.0,568.8296,569.3949,568.185,568.9685,4449.0
2022-07-27 11:20:00,573.46,573.8,572.75,573.58,2513.0,568.7007,569.0379,567.9966,568.8197,2513.0
2022-07-27 11:30:00,573.71,574.22,573.55,573.9,8044.0,568.9486,569.4544,568.79,569.1371,8044.0
2022-07-27 11:40:00,574.2,575.25,574.2,574.83,6112.0,569.4346,570.4759,569.4346,570.0593,6112.0
2022-07-27 11:50:00,575.0,575.77,574.88,575.35,7755.0,570.2279,570.9915,570.1089,570.575,7755.0
2022-07-27 12:00:00,575.18,575.72,574.78,575.25,8193.0,570.4064,570.942,570.0098,570.4759,8193.0
2022-07-27 12:10:00,575.39,576.17,575.12,576.17,7425.0,570.6147,571.3882,570.3469,571.3882,7425.0
2022-07-27 12:20:00,576.19,576.87,576.17,576.48,7543.0,571.4081,572.0824,571.3882,571.6956,7543.0
2022-07-27 12:30:00,576.63,576.81,575.52,575.52,4019.0,571.8444,572.0229,570.7436,570.7436,4019.0
2022-07-27 12:40:00,575.44,576.64,575.44,576.48,5689.0,570.6643,571.8543,570.6643,571.6956,5689.0
2022-07-27 12:50:00,576.56,577.32,576.39,576.53,13818.0,571.775,572.5287,571.6064,571.7452,13818.0
2022-07-27 13:00:00,576.43,577.04,576.16,576.2,5115.0,571.6461,572.251,571.3783,571.418,5115.0
2022-07-27 13:10:00,576.42,576.63,575.91,576.12,5108.0,571.6361,571.8444,571.1304,571.3386,5108.0
2022-07-27 13:20:00,576.12,576.54,575.77,576.44,9400.0,571.3386,571.7551,570.9915,571.656,9400.0
2022-07-27 13:30:00,576.51,577.79,576.4,577.57,8276.0,571.7254,572.9948,571.6163,572.7766,8276.0
2022-07-27 13:40:00,577.66,579.07,577.19,578.76,10733.0,572.8659,574.2641,572.3998,573.9567,10733.0
2022-07-27 13:50:00,578.78,579.18,578.02,578.4,7663.0,573.9766,574.3732,573.2229,573.5997,7663.0
2022-07-27 14:00:00,578.74,580.0,577.39,577.8,11284.0,573.9369,575.1864,572.5981,573.0047,11284.0
2022-07-27 14:10:00,577.5,579.07,577.49,578.17,12942.0,572.7072,574.2641,572.6973,573.3716,12942.0
2022-07-27 14:20:00,578.33,578.82,577.3,578.34,14432.0,573.5303,574.0162,572.5088,573.5402,14432.0
2022-07-27 14:30:00,577.85,580.44,576.14,579.72,19978.0,573.0543,575.6228,571.3585,574.9088,19978.0
2022-07-27 14:40:00,580.09,582.26,580.09,581.01,29587.0,575.2757,577.4277,575.2757,576.188,29587.0
2022-07-27 14:50:00,580.98,581.87,580.45,581.85,18153.0,576.1583,577.0409,575.6327,577.0211,18153.0
2022-07-27 15:00:00,582.1,585.24,582.05,584.38,19089.0,577.269,580.3829,577.2194,579.5301,19089.0
2022-07-27 15:10:00,584.36,584.76,582.91,583.29,11917.0,579.5102,579.9069,578.0723,578.4491,11917.0
2022-07-27 15:20:00,583.34,585.23,583.27,585.21,13751.0,578.4987,580.373,578.4293,580.3532,13751.0
2022-07-27 15:30:00,585.31,585.36,582.67,582.92,18529.0,580.4524,580.5019,577.8343,578.0822,18529.0
2022-07-27 15:40:00,582.99,584.01,582.63,582.66,19041.0,578.1516,579.1632,577.7946,577.8244,19041.0
2022-07-27 15:50:00,582.72,583.87,581.93,582.42,72619.0,577.8839,579.0243,577.1004,577.5863,72619.0
2022-07-28 09:30:00,589.95,593.67,577.7,585.75,109195.0,585.0539,588.743,572.9055,580.8887,109195.0
2022-07-28 09:40:00,586.0,586.88,573.31,575.83,49355.0,581.1366,582.0093,568.552,571.051,49355.0
2022-07-28 09:50:00,575.23,578.9,573.73,578.6,42805.0,570.456,574.0956,568.9685,573.7981,42805.0
2022-07-28 10:00:00,578.98,582.61,577.5,578.85,37979.0,574.1749,577.7748,572.7072,574.046,37979.0
2022-07-28 10:10:00,579.64,581.11,578.64,579.5,13640.0,574.8294,576.2872,573.8377,574.6906,13640.0
2022-07-28 10:20:00,579.56,581.85,579.14,580.36,28704.0,574.7501,577.0211,574.3336,575.5434,28704.0
2022-07-28 10:30:00,580.93,583.31,580.45,581.36,16061.0,576.1087,578.469,575.6327,576.5351,16061.0
2022-07-28 10:40:00,581.04,585.01,581.04,585.01,9340.0,576.2178,580.1549,576.2178,580.1549,9340.0
2022-07-28 10:50:00,585.61,589.98,585.53,588.56,19760.0,580.7499,585.0836,580.6705,583.6754,19760.0
2022-07-28 11:00:00,588.39,590.05,588.39,588.8,12543.0,583.5068,585.153,583.5068,583.9134,12543.0
2022-07-28 11:10:00,588.59,591.49,588.46,591.13,12042.0,583.7051,586.5811,583.5762,586.2241,12042.0
2022-07-28 11:20:00,591.06,593.91,591.06,593.57,16226.0,586.1546,588.981,586.1546,588.6438,16226.0
2022-07-28 11:30:00,593.89,593.89,590.87,591.78,14760.0,588.9612,588.9612,585.9662,586.8687,14760.0
2022-07-28 11:40:00,591.75,593.82,591.32,593.63,33002.0,586.8389,588.8917,586.4125,588.7033,33002.0
2022-07-28 11:50:00,593.85,594.53,591.76,592.0,42192.0,588.9215,589.5958,586.8488,587.0868,42192.0
2022-07-28 12:00:00,591.8,592.98,591.05,591.82,24810.0,586.8885,588.0587,586.1447,586.9083,24810.0
2022-07-28 12:10:00,591.84,592.86,590.86,591.88,18545.0,586.9282,587.9397,585.9563,586.9678,18545.0
2022-07-28 12:20:00,591.74,593.8,591.55,593.8,15587.0,586.829,588.8719,586.6406,588.8719,15587.0
2022-07-28 12:30:00,593.93,594.52,593.11,593.5,40003.0,589.0008,589.5859,588.1876,588.5744,40003.0
2022-07-28 12:40:00,593.69,595.96,593.46,595.96,17202.0,588.7628,591.014,588.5347,591.014,17202.0
2022-07-28 12:50:00,595.83,596.23,595.01,596.03,16951.0,590.8851,591.2817,590.0719,591.0834,16951.0
2022-07-28 13:00:00,595.97,596.58,594.28,595.75,34409.0,591.0239,591.6288,589.3479,590.8057,34409.0
2022-07-28 13:10:00,595.85,597.98,595.73,597.86,11542.0,590.9049,593.0172,590.7859,592.8982,11542.0
2022-07-28 13:20:00,598.02,598.58,597.64,598.34,17336.0,593.0569,593.6122,592.68,593.3742,17336.0
2022-07-28 13:30:00,598.45,600.69,598.22,598.79,36277.0,593.4833,595.7047,593.2552,593.8205,36277.0
2022-07-28 13:40:00,598.94,601.23,598.64,601.09,43536.0,593.9692,596.2402,593.6717,596.1014,43536.0
2022-07-28 13:50:00,601.0,602.8,599.71,600.65,52235.0,596.0121,597.7972,594.7329,595.6651,52235.0
2022-07-28 14:00:00,600.39,601.88,600.15,601.67,18240.0,595.4072,596.8848,595.1692,596.6766,18240.0
2022-07-28 14:10:00,601.57,602.15,600.51,601.79,15514.0,596.5774,597.1526,595.5262,596.7956,15514.0
2022-07-28 14:20:00,601.66,601.96,600.24,601.96,14622.0,596.6667,596.9642,595.2585,596.9642,14622.0
2022-07-28 14:30:00,602.0,602.71,601.52,602.44,13934.0,597.0038,597.708,596.5278,597.4402,13934.0
2022-07-28 14:40:00,602.74,602.9,601.7,602.08,17225.0,597.7377,597.8964,596.7063,597.0832,17225.0
2022-07-28 14:50:00,601.99,602.49,601.27,601.67,43321.0,596.9939,597.4898,596.2799,596.6766,43321.0
2022-07-28 15:00:00,601.95,601.95,600.78,601.16,21739.0,596.9543,596.9543,595.794,596.1708,21739.0
2022-07-28 15:10:00,601.25,602.2,600.95,602.18,38057.0,596.2601,597.2022,595.9626,597.1824,38057.0
2022-07-28 15:20:00,602.11,603.0,601.7,602.34,47745.0,597.1129,597.9955,596.7063,597.341,47745.0
2022-07-28 15:30:00,602.31,602.31,599.39,600.16,54538.0,597.3113,597.3113,594.4155,595.1791,54538.0
2022-07-28 15:40:00,600.28,600.3,597.63,599.68,49604.0,595.2981,595.318,592.6701,594.7031,49604.0
2022-07-28 15:50:00,599.52,600.03,596.95,597.28,139652.0,594.5444,595.0502,591.9958,592.323,139652.0
2022-07-29 09:30:00,602.97,608.72,599.52,606.04,107159.0,597.9658,603.6681,594.5444,601.0103,107159.0
2022-07-29 09:40:00,606.12,611.06,604.89,607.85,33159.0,601.0897,605.9887,599.8699,602.8053,33159.0
2022-07-29 09:50:00,608.79,608.79,605.2,606.56,38675.0,603.7375,603.7375,600.1773,601.526,38675.0
2022-07-29 10:00:00,606.83,608.1,602.68,605.34,69109.0,601.7938,603.0532,597.6782,600.3161,69109.0
2022-07-29 10:10:00,605.59,606.02,604.28,604.69,21977.0,600.5641,600.9905,599.2649,599.6715,21977.0
2022-07-29 10:20:00,605.04,605.8,602.93,603.59,17832.0,600.0186,600.7723,597.9261,598.5807,17832.0
2022-07-29 10:30:00,603.58,604.52,602.59,602.89,10932.0,598.5707,599.5029,597.589,597.8865,10932.0
2022-07-29 10:40:00,603.0,603.78,601.22,601.36,20037.0,597.9955,598.7691,596.2303,596.3692,20037.0
2022-07-29 10:50:00,601.04,601.61,600.01,600.2,16585.0,596.0518,596.6171,595.0304,595.2188,16585.0
2022-07-29 11:00:00,600.39,601.0,599.06,601.0,14060.0,595.4072,596.0121,594.0882,596.0121,14060.0
2022-07-29 11:10:00,600.62,600.78,599.25,600.12,9356.0,595.6353,595.794,594.2767,595.1395,9356.0
2022-07-29 11:20:00,600.1,600.71,599.0,599.0,7509.0,595.1196,595.7246,594.0287,594.0287,7509.0
2022-07-29 11:30:00,599.1,599.54,598.3,599.54,3443.0,594.1279,594.5643,593.3346,594.5643,3443.0
2022-07-29 11:40:00,599.89,600.22,599.0,600.22,6930.0,594.9114,595.2386,594.0287,595.2386,6930.0
2022-07-29 11:50:00,600.35,600.35,599.14,599.54,10277.0,595.3675,595.3675,594.1676,594.5643,10277.0
2022-07-29 12:00:00,599.81,600.25,598.78,598.78,4509.0,594.832,595.2684,593.8106,593.8106,4509.0
2022-07-29 12:10:00,598.91,599.61,598.57,599.36,2879.0,593.9395,594.6337,593.6023,594.3858,2879.0
2022-07-29 12:20:00,599.08,599.55,598.63,599.21,2240.0,594.1081,594.5742,593.6618,594.237,2240.0
2022-07-29 12:30:00,599.09,599.66,598.7,599.0,4668.0,594.118,594.6833,593.7312,594.0287,4668.0
2022-07-29 12:40:00,599.32,600.26,599.12,600.0,5414.0,594.3461,595.2783,594.1477,595.0204,5414.0
2022-07-29 12:50:00,599.93,600.46,599.93,599.95,2750.0,594.951,595.4766,594.951,594.9709,2750.0
2022-07-29 13:00:00,599.98,600.61,599.77,600.49,4570.0,595.0006,595.6254,594.7924,595.5064,4570.0
2022-07-29 13:10:00,600.13,600.33,599.29,599.45,4391.0,595.1494,595.3477,594.3163,594.475,4391.0
2022-07-29 13:20:00,599.69,599.87,599.0,599.24,4268.0,594.713,594.8915,594.0287,594.2668,4268.0
2022-07-29 13:30:00,599.37,599.53,598.43,599.02,7657.0,594.3957,594.5543,593.4635,594.0486,7657.0
2022-07-29 13:40:00,598.79,599.27,598.34,599.01,3802.0,593.8205,594.2965,593.3742,594.0387,3802.0
2022-07-29 13:50:00,598.85,599.68,598.85,599.63,4375.0,593.88,594.7031,593.88,594.6535,4375.0
2022-07-29 14:00:00,599.78,600.66,599.6,600.14,17992.0,594.8023,595.675,594.6238,595.1593,17992.0
2022-07-29 14:10:00,600.14,600.14,599.47,600.07,9534.0,595.1593,595.1593,594.4948,595.0899,9534.0
2022-07-29 14:20:00,599.97,600.38,599.72,600.18,10518.0,594.9907,595.3973,594.7428,595.199,10518.0
2022-07-29 14:30:00,600.3,600.37,599.77,599.82,7367.0,595.318,595.3874,594.7924,594.8419,7367.0
2022-07-29 14:40:00,599.63,600.69,599.51,600.15,13888.0,594.6535,595.7047,594.5345,595.1692,13888.0
2022-07-29 14:50:00,600.24,600.53,599.65,599.95,9809.0,595.2585,595.546,594.6734,594.9709,9809.0
2022-07-29 15:00:00,600.0,600.17,599.52,599.52,15412.0,595.0204,595.189,594.5444,594.5444,15412.0
2022-07-29 15:10:00,599.55,599.93,598.92,599.8,5573.0,594.5742,594.951,593.9494,594.8221,5573.0
2022-07-29 15:20:00,599.72,600.2,599.57,600.0,19141.0,594.7428,595.2188,594.594,595.0204,19141.0
2022-07-29 15:30:00,600.0,601.67,599.87,600.35,27975.0,595.0204,596.6766,594.8915,595.3675,27975.0
2022-07-29 15:40:00,600.39,600.94,599.79,600.46,21884.0,595.4072,595.9526,594.8122,595.4766,21884.0
2022-07-29 15:50:00,600.54,601.01,597.87,598.4,115618.0,595.556,596.0221,592.9081,593.4337,115618.0
2022-08-01 09:30:00,594.11,598.45,593.72,597.44,45207.0,589.1793,593.4833,588.7926,592.4817,45207.0
2022-08-01 09:40:00,598.09,598.84,596.44,596.88,9164.0,593.1263,593.8701,591.49,591.9263,9164.0
2022-08-01 09:50:00,596.93,598.67,596.31,596.58,19391.0,591.9759,593.7015,591.3611,591.6288,19391.0
2022-08-01 10:00:00,596.05,597.41,594.58,595.1,25214.0,591.1032,592.4519,589.6454,590.1611,25214.0
2022-08-01 10:10:00,595.1,595.76,592.93,593.34,30259.0,590.1611,590.8156,588.0091,588.4157,30259.0
2022-08-01 10:20:00,593.25,594.92,592.44,593.49,28198.0,588.3265,589.9826,587.5232,588.5645,28198.0
2022-08-01 10:30:00,593.61,593.84,591.21,592.42,19038.0,588.6835,588.9116,586.3034,587.5034,19038.0
2022-08-01 10:40:00,592.47,595.62,592.17,594.35,29690.0,587.5529,590.6768,587.2554,589.4173,29690.0
2022-08-01 10:50:00,594.14,595.11,593.06,593.59,9217.0,589.2091,590.171,588.138,588.6636,9217.0
2022-08-01 11:00:00,593.61,594.65,592.52,594.65,11573.0,588.6835,589.7148,587.6025,589.7148,11573.0
2022-08-01 11:10:00,594.83,595.16,592.66,593.38,11945.0,589.8934,590.2206,587.7414,588.4554,11945.0
2022-08-01 11:20:00,593.17,596.19,593.17,595.5,11766.0,588.2471,591.2421,588.2471,590.5578,11766.0
2022-08-01 11:30:00,595.39,595.41,594.17,594.82,12412.0,590.4487,590.4685,589.2388,589.8834,12412.0
2022-08-01 11:40:00,594.75,596.25,594.75,596.0,10200.0,589.814,591.3016,589.814,591.0536,10200.0
2022-08-01 11:50:00,596.01,596.18,594.58,594.84,16076.0,591.0636,591.2321,589.6454,589.9033,16076.0
2022-08-01 12:00:00,594.88,595.47,593.13,593.13,12982.0,589.9429,590.528,588.2075,588.2075,12982.0
2022-08-01 12:10:00,593.32,593.36,590.88,591.67,9434.0,588.3959,588.4356,585.9761,586.7596,9434.0
2022-08-01 12:20:00,591.61,593.11,591.57,593.05,10006.0,586.7001,588.1876,586.6604,588.1281,10006.0
2022-08-01 12:30:00,593.12,593.89,591.94,592.93,26880.0,588.1975,588.9612,587.0273,588.0091,26880.0
2022-08-01 12:40:00,592.84,593.52,592.32,592.95,7839.0,587.9199,588.5942,587.4042,588.029,7839.0
2022-08-01 12:50:00,592.95,593.46,592.4,592.85,9369.0,588.029,588.5347,587.4835,587.9298,9369.0
2022-08-01 13:00:00,592.58,593.04,591.64,593.04,10726.0,587.662,588.1182,586.7298,588.1182,10726.0
2022-08-01 13:10:00,593.07,593.08,592.35,592.55,5435.0,588.148,588.1579,587.4339,587.6323,5435.0
2022-08-01 13:20:00,592.26,592.93,591.87,591.89,7085.0,587.3447,588.0091,586.9579,586.9778,7085.0
2022-08-01 13:30:00,592.06,592.39,591.31,592.0,42368.0,587.1463,587.4736,586.4026,587.0868,42368.0
2022-08-01 13:40:00,592.0,592.22,591.31,591.94,19246.0,587.0868,587.305,586.4026,587.0273,19246.0
2022-08-01 13:50:00,591.89,591.94,590.82,591.43,6382.0,586.9778,587.0273,585.9166,586.5216,6382.0
2022-08-01 14:00:00,591.35,591.35,590.2,590.75,6893.0,586.4422,586.4422,585.3018,585.8472,6893.0
2022-08-01 14:10:00,590.59,590.75,588.33,588.56,25788.0,585.6885,585.8472,583.4473,583.6754,25788.0
2022-08-01 14:20:00,589.0,589.28,588.52,589.23,7477.0,584.1117,584.3894,583.6357,584.3398,7477.0
2022-08-01 14:30:00,589.28,591.31,589.28,590.9,11911.0,584.3894,586.4026,584.3894,585.996,11911.0
2022-08-01 14:40:00,591.07,591.07,589.58,589.93,11853.0,586.1646,586.1646,584.6869,585.034,11853.0
2022-08-01 14:50:00,589.88,590.71,589.62,590.57,13435.0,584.9844,585.8075,584.7266,585.6687,13435.0
2022-08-01 15:00:00,590.44,590.45,589.74,590.02,11496.0,585.5398,585.5497,584.8456,585.1233,11496.0
2022-08-01 15:10:00,590.09,590.39,589.73,590.01,16674.0,585.1927,585.4902,584.8357,585.1134,16674.0
2022-08-01 15:20:00,590.08,590.21,589.41,589.86,17090.0,585.1828,585.3117,584.5183,584.9646,17090.0
2022-08-01 15:30:00,589.69,590.2,589.34,589.82,28379.0,584.796,585.3018,584.4489,584.9249,28379.0
2022-08-01 15:40:00,589.82,590.74,589.46,589.78,35846.0,584.9249,585.8373,584.5679,584.8853,35846.0
2022-08-01 15:50:00,590.11,590.37,589.06,589.1,79679.0,585.2125,585.4704,584.1712,584.2109,79679.0
2022-08-02 09:30:00,587.3,588.36,585.35,585.65,41596.0,582.4258,583.477,580.492,580.7895,41596.0
2022-08-02 09:40:00,585.42,586.91,584.87,586.9,14748.0,580.5614,582.0391,580.016,582.0292,14748.0
2022-08-02 09:50:00,587.42,587.52,583.25,585.96,14254.0,582.5449,582.644,578.4095,581.097,14254.0
2022-08-02 10:00:00,586.0,586.64,584.55,585.44,19739.0,581.1366,581.7713,579.6987,580.5813,19739.0
2022-08-02 10:10:00,584.93,587.58,584.25,587.29,23674.0,580.0755,582.7035,579.4012,582.4159,23674.0
2022-08-02 10:20:00,588.26,590.59,588.26,590.41,12989.0,583.3779,585.6885,583.3779,585.51,12989.0
2022-08-02 10:30:00,590.59,591.26,590.04,590.85,7766.0,585.6885,586.353,585.1431,585.9464,7766.0
2022-08-02 10:40:00,590.94,591.18,590.62,591.18,8369.0,586.0356,586.2736,585.7183,586.2736,8369.0
2022-08-02 10:50:00,591.0,594.87,590.62,592.16,11901.0,586.0951,589.933,585.7183,587.2455,11901.0
2022-08-02 11:00:00,592.04,592.38,589.56,590.1,13307.0,587.1265,587.4637,584.6671,585.2026,13307.0
2022-08-02 11:10:00,590.02,590.02,588.49,588.63,4777.0,585.1233,585.1233,583.606,583.7448,4777.0
2022-08-02 11:20:00,588.33,588.62,587.09,588.48,11778.0,583.4473,583.7349,582.2176,583.5961,11778.0
2022-08-02 11:30:00,588.27,588.59,586.64,587.48,4993.0,583.3878,583.7051,581.7713,582.6044,4993.0
2022-08-02 11:40:00,587.67,588.68,586.81,587.05,5139.0,582.7928,583.7944,581.9399,582.1779,5139.0
2022-08-02 11:50:00,586.84,587.57,586.43,587.48,3904.0,581.9697,582.6936,581.5631,582.6044,3904.0
2022-08-02 12:00:00,587.62,588.3,587.35,587.35,10268.0,582.7432,583.4175,582.4754,582.4754,10268.0
2022-08-02 12:10:00,587.4,588.32,587.29,588.22,13060.0,582.525,583.4374,582.4159,583.3382,13060.0
2022-08-02 12:20:00,588.07,589.45,587.73,589.43,6652.0,583.1895,584.558,582.8523,584.5382,6652.0
2022-08-02 12:30:00,589.47,592.38,588.8,592.19,21970.0,584.5778,587.4637,583.9134,587.2753,21970.0
2022-08-02 12:40:00,592.46,594.19,591.71,593.78,77804.0,587.543,589.2587,586.7992,588.8521,77804.0
2022-08-02 12:50:00,593.68,594.21,592.62,592.62,15469.0,588.7529,589.2785,587.7017,587.7017,15469.0
2022-08-02 13:00:00,592.56,592.56,590.49,591.38,7025.0,587.6422,587.6422,585.5894,586.472,7025.0
2022-08-02 13:10:00,591.39,591.44,590.77,590.96,6746.0,586.4819,586.5315,585.867,586.0555,6746.0
2022-08-02 13:20:00,590.85,591.41,590.43,590.44,10855.0,585.9464,586.5017,585.5299,585.5398,10855.0
2022-08-02 13:30:00,590.39,591.14,590.24,590.62,8535.0,585.4902,586.234,585.3414,585.7183,8535.0
2022-08-02 13:40:00,590.6,591.24,590.16,590.36,18530.0,585.6985,586.3331,585.2621,585.4605,18530.0
2022-08-02 13:50:00,590.47,591.91,590.09,591.07,16181.0,585.5695,586.9976,585.1927,586.1646,16181.0
2022-08-02 14:00:00,590.95,591.46,590.63,591.11,17879.0,586.0456,586.5513,585.7282,586.2042,17879.0
2022-08-02 14:10:00,591.01,591.23,590.12,590.48,11279.0,586.1051,586.3232,585.2224,585.5795,11279.0
2022-08-02 14:20:00,590.73,591.5,590.2,590.48,10368.0,585.8274,586.591,585.3018,585.5795,10368.0
2022-08-02 14:30:00,590.64,590.88,589.82,590.67,10811.0,585.7381,585.9761,584.9249,585.7679,10811.0
2022-08-02 14:40:00,590.56,590.86,588.78,589.68,12544.0,585.6588,585.9563,583.8936,584.7861,12544.0
2022-08-02 14:50:00,589.65,589.92,587.43,587.68,18367.0,584.7563,585.0241,582.5548,582.8027,18367.0
2022-08-02 15:00:00,587.65,588.04,587.23,587.24,15159.0,582.7729,583.1597,582.3564,582.3663,15159.0
2022-08-02 15:10:00,587.13,588.13,586.69,587.29,12713.0,582.2573,583.249,581.8209,582.4159,12713.0
2022-08-02 15:20:00,586.95,588.44,586.79,588.06,18605.0,582.0788,583.5564,581.9201,583.1795,18605.0
2022-08-02 15:30:00,587.91,588.05,587.34,587.46,33766.0,583.0308,583.1696,582.4655,582.5845,33766.0
2022-08-02 15:40:00,587.48,587.63,586.96,587.22,22432.0,582.6044,582.7531,582.0887,582.3465,22432.0
2022-08-02 15:50:00,587.35,587.76,585.01,585.8,96027.0,582.4754,582.882,580.1549,580.9383,96027.0
2022-08-03 09:30:00,590.34,593.65,586.55,588.74,26829.0,585.4406,588.7231,581.6821,583.8539,26829.0
2022-08-03 09:40:00,588.76,590.45,586.77,589.0,17009.0,583.8737,585.5497,581.9002,584.1117,17009.0
2022-08-03 09:50:00,589.63,590.52,588.46,590.14,13545.0,584.7365,585.6191,583.5762,585.2423,13545.0
2022-08-03 10:00:00,589.81,591.21,588.83,589.7,21827.0,584.915,586.3034,583.9431,584.8059,21827.0
2022-08-03 10:10:00,589.34,590.07,585.5,585.5,11084.0,584.4489,585.1729,580.6408,580.6408,11084.0
2022-08-03 10:20:00,585.54,586.08,584.16,585.55,9332.0,580.6805,581.216,579.3119,580.6904,9332.0
2022-08-03 10:30:00,585.68,587.36,584.87,584.87,10291.0,580.8193,582.4853,580.016,580.016,10291.0
2022-08-03 10:40:00,585.0,585.85,583.91,585.85,6561.0,580.1449,580.9879,579.064,580.9879,6561.0
2022-08-03 10:50:00,585.66,587.13,584.08,587.13,16593.0,580.7995,582.2573,579.2326,582.2573,16593.0
2022-08-03 11:00:00,587.78,588.05,586.19,587.67,8425.0,582.9019,583.1696,581.3251,582.7928,8425.0
2022-08-03 11:10:00,587.59,588.4,587.37,587.5,7695.0,582.7134,583.5167,582.4953,582.6242,7695.0
2022-08-03 11:20:00,587.53,588.27,587.5,587.83,6143.0,582.6539,583.3878,582.6242,582.9514,6143.0
2022-08-03 11:30:00,588.01,589.54,587.32,589.54,6607.0,583.13,584.6473,582.4457,584.6473,6607.0
2022-08-03 11:40:00,589.66,589.88,588.43,588.56,14844.0,584.7663,584.9844,583.5465,583.6754,14844.0
2022-08-03 11:50:00,588.18,589.26,587.68,588.67,5121.0,583.2985,584.3696,582.8027,583.7845,5121.0
2022-08-03 12:00:00,588.77,589.21,588.5,588.5,7749.0,583.8836,584.32,583.6159,583.6159,7749.0
2022-08-03 12:10:00,588.51,588.81,586.9,588.13,7480.0,583.6258,583.9233,582.0292,583.249,7480.0
2022-08-03 12:20:00,588.23,590.58,587.71,589.44,26612.0,583.3481,585.6786,582.8324,584.5481,26612.0
2022-08-03 12:30:00,589.79,590.44,589.22,589.42,12266.0,584.8952,585.5398,584.3299,584.5283,12266.0
2022-08-03 12:40:00,589.43,590.73,589.42,590.58,13824.0,584.5382,585.8274,584.5283,585.6786,13824.0
2022-08-03 12:50:00,590.33,590.33,588.8,589.68,5112.0,585.4307,585.4307,583.9134,584.7861,5112.0
2022-08-03 13:00:00,589.57,590.06,589.38,589.63,5718.0,584.677,585.1629,584.4886,584.7365,5718.0
2022-08-03 13:10:00,589.17,589.17,588.35,588.35,3491.0,584.2803,584.2803,583.4671,583.4671,3491.0
2022-08-03 13:20:00,588.18,588.77,587.99,588.17,9420.0,583.2985,583.8836,583.1101,583.2886,9420.0
2022-08-03 13:30:00,588.08,588.14,586.69,587.78,20657.0,583.1994,583.2589,581.8209,582.9019,20657.0
2022-08-03 13:40:00,587.6,588.27,587.52,588.05,4081.0,582.7234,583.3878,582.644,583.1696,4081.0
2022-08-03 13:50:00,587.91,588.14,587.24,587.81,3479.0,583.0308,583.2589,582.3663,582.9316,3479.0
2022-08-03 14:00:00,587.73,587.76,586.69,587.37,4304.0,582.8523,582.882,581.8209,582.4953,4304.0
2022-08-03 14:10:00,587.42,588.0,587.36,588.0,4589.0,582.5449,583.12,582.4853,583.12,4589.0
2022-08-03 14:20:00,588.09,588.22,587.5,588.02,3526.0,583.2093,583.3382,582.6242,583.1399,3526.0
2022-08-03 14:30:00,588.1,588.1,587.29,587.56,5514.0,583.2192,583.2192,582.4159,582.6837,5514.0
2022-08-03 14:40:00,587.53,588.37,587.44,588.37,5002.0,582.6539,583.487,582.5647,583.487,5002.0
2022-08-03 14:50:00,588.08,588.25,587.72,587.92,8375.0,583.1994,583.368,582.8424,583.0407,8375.0
2022-08-03 15:00:00,588.06,588.81,587.92,588.45,9087.0,583.1795,583.9233,583.0407,583.5663,9087.0
2022-08-03 15:10:00,588.45,588.71,587.81,587.94,15633.0,583.5663,583.8241,582.9316,583.0605,15633.0
2022-08-03 15:20:00,588.02,588.2,587.28,587.76,6551.0,583.1399,583.3184,582.406,582.882,6551.0
2022-08-03 15:30:00,587.75,588.89,587.72,588.52,9352.0,582.8721,584.0027,582.8424,583.6357,9352.0
2022-08-03 15:40:00,588.49,589.98,588.48,588.92,13324.0,583.606,585.0836,583.5961,584.0324,13324.0
2022-08-03 15:50:00,589.12,589.96,587.24,587.73,47479.0,584.2307,585.0638,582.3663,582.8523,47479.0
2022-08-04 09:30:00,590.83,593.0,587.9,591.9,43159.0,585.9266,588.0785,583.0209,586.9877,43159.0
2022-08-04 09:40:00,591.9,592.69,587.75,589.77,20758.0,586.9877,587.7711,582.8721,584.8753,20758.0
2022-08-04 09:50:00,589.96,591.84,588.01,591.11,9845.0,585.0638,586.9282,583.13,586.2042,9845.0
2022-08-04 10:00:00,590.59,592.2,590.03,590.22,13100.0,585.6885,587.2852,585.1332,585.3216,13100.0
2022-08-04 10:10:00,590.29,591.15,586.68,587.95,12934.0,585.391,586.2439,581.811,583.0705,12934.0
2022-08-04 10:20:00,587.61,587.61,584.22,585.69,8492.0,582.7333,582.7333,579.3714,580.8292,8492.0
2022-08-04 10:30:00,586.01,586.32,583.86,583.86,16832.0,581.1466,581.454,579.0144,579.0144,16832.0
2022-08-04 10:40:00,583.61,586.9,583.56,586.4,14880.0,578.7665,582.0292,578.7169,581.5333,14880.0
2022-08-04 10:50:00,586.33,589.39,586.33,588.15,28236.0,581.4639,584.4985,581.4639,583.2688,28236.0
2022-08-04 11:00:00,588.36,589.99,587.69,588.34,7800.0,583.477,585.0935,582.8126,583.4572,7800.0
2022-08-04 11:10:00,588.65,589.09,587.64,588.39,19707.0,583.7646,584.201,582.763,583.5068,19707.0
2022-08-04 11:20:00,588.44,589.68,588.28,589.57,11329.0,583.5564,584.7861,583.3977,584.677,11329.0
2022-08-04 11:30:00,589.36,589.97,588.69,589.05,19515.0,584.4688,585.0737,583.8043,584.1613,19515.0
2022-08-04 11:40:00,589.09,589.24,587.4,589.03,19781.0,584.201,584.3497,582.525,584.1415,19781.0
2022-08-04 11:50:00,589.29,591.7,589.29,589.53,7485.0,584.3993,586.7893,584.3993,584.6373,7485.0
2022-08-04 12:00:00,589.56,590.28,589.15,590.28,8080.0,584.6671,585.3811,584.2605,585.3811,8080.0
2022-08-04 12:10:00,590.02,590.4,589.31,590.2,9038.0,585.1233,585.5001,584.4192,585.3018,9038.0
2022-08-04 12:20:00,590.03,591.31,590.02,590.5,11406.0,585.1332,586.4026,585.1233,585.5993,11406.0
2022-08-04 12:30:00,590.49,591.56,590.28,590.82,7000.0,585.5894,586.6505,585.3811,585.9166,7000.0
2022-08-04 12:40:00,590.98,591.15,589.97,590.2,5285.0,586.0753,586.2439,585.0737,585.3018,5285.0
2022-08-04 12:50:00,590.01,590.53,589.37,589.37,3358.0,585.1134,585.629,584.4787,584.4787,3358.0
2022-08-04 13:00:00,589.37,589.74,588.84,589.51,5351.0,584.4787,584.8456,583.9531,584.6175,5351.0
2022-08-04 13:10:00,589.29,590.0,588.88,589.97,3419.0,584.3993,585.1034,583.9927,585.0737,3419.0
2022-08-04 13:20:00,589.48,590.03,589.31,589.75,3162.0,584.5878,585.1332,584.4192,584.8555,3162.0
2022-08-04 13:30:00,589.53,590.54,589.46,590.12,5766.0,584.6373,585.639,584.5679,585.2224,5766.0
2022-08-04 13:40:00,589.98,590.67,589.56,589.88,4711.0,585.0836,585.7679,584.6671,584.9844,4711.0
2022-08-04 13:50:00,590.17,590.33,589.21,589.82,6017.0,585.272,585.4307,584.32,584.9249,6017.0
2022-08-04 14:00:00,589.77,590.28,589.47,589.89,4150.0,584.8753,585.3811,584.5778,584.9944,4150.0
2022-08-04 14:10:00,589.81,590.17,589.57,589.89,5041.0,584.915,585.272,584.677,584.9944,5041.0
2022-08-04 14:20:00,589.87,590.29,589.55,589.93,10876.0,584.9745,585.391,584.6572,585.034,10876.0
2022-08-04 14:30:00,590.04,590.54,590.03,590.35,4855.0,585.1431,585.639,585.1332,585.4505,4855.0
2022-08-04 14:40:00,590.35,590.45,589.6,590.05,7059.0,585.4505,585.5497,584.7068,585.153,7059.0
2022-08-04 14:50:00,590.05,590.88,590.04,590.11,5732.0,585.153,585.9761,585.1431,585.2125,5732.0
2022-08-04 15:00:00,590.3,590.94,590.27,590.93,5115.0,585.4009,586.0356,585.3712,586.0257,5115.0
2022-08-04 15:10:00,590.57,592.4,590.57,592.3,11262.0,585.6687,587.4835,585.6687,587.3844,11262.0
2022-08-04 15:20:00,592.27,592.74,591.32,591.46,18443.0,587.3546,587.8207,586.4125,586.5513,18443.0
2022-08-04 15:30:00,591.4,591.41,590.42,590.42,8040.0,586.4918,586.5017,585.52,585.52,8040.0
2022-08-04 15:40:00,590.53,590.61,589.72,590.13,16462.0,585.629,585.7084,584.8258,585.2324,16462.0
2022-08-04 15:50:00,590.28,590.86,589.72,589.99,46115.0,585.3811,585.9563,584.8258,585.0935,46115.0
2022-08-05 09:30:00,585.28,588.06,581.07,585.77,45743.0,580.4226,583.1795,576.2476,580.9085,45743.0
2022-08-05 09:40:00,585.31,586.8,584.0,584.49,17163.0,580.4524,581.93,579.1532,579.6392,17163.0
2022-08-05 09:50:00,585.41,587.07,584.25,586.49,9449.0,580.5515,582.1978,579.4012,581.6226,9449.0
2022-08-05 10:00:00,586.11,587.24,585.13,586.71,9663.0,581.2457,582.3663,580.2739,581.8407,9663.0
2022-08-05 10:10:00,588.19,588.19,585.67,587.11,14290.0,583.3085,583.3085,580.8094,582.2374,14290.0
2022-08-05 10:20:00,586.92,587.79,586.02,586.82,7915.0,582.049,582.9118,581.1565,581.9498,7915.0
2022-08-05 10:30:00,587.15,588.26,585.72,588.19,6901.0,582.2771,583.3779,580.859,583.3085,6901.0
2022-08-05 10:40:00,588.11,588.31,587.08,587.68,5910.0,583.2291,583.4275,582.2077,582.8027,5910.0
2022-08-05 10:50:00,588.16,588.26,586.98,587.66,4087.0,583.2787,583.3779,582.1085,582.7829,4087.0
2022-08-05 11:00:00,587.31,587.31,585.39,586.37,7599.0,582.4358,582.4358,580.5317,581.5036,7599.0
2022-08-05 11:10:00,587.07,588.39,586.5,588.13,8110.0,582.1978,583.5068,581.6325,583.249,8110.0
2022-08-05 11:20:00,588.19,588.37,584.75,585.23,16101.0,583.3085,583.487,579.897,580.373,16101.0
2022-08-05 11:30:00,585.47,587.84,585.17,587.84,8798.0,580.611,582.9614,580.3135,582.9614,8798.0
2022-08-05 11:40:00,588.01,588.55,586.29,586.49,12145.0,583.13,583.6655,581.4242,581.6226,12145.0
2022-08-05 11:50:00,586.72,587.39,585.8,586.84,18039.0,581.8507,582.5151,580.9383,581.9697,18039.0
2022-08-05 12:00:00,587.03,588.47,587.03,587.4,6419.0,582.1581,583.5861,582.1581,582.525,6419.0
2022-08-05 12:10:00,587.49,589.01,587.49,588.56,4458.0,582.6143,584.1217,582.6143,583.6754,4458.0
2022-08-05 12:20:00,588.37,588.37,586.82,586.82,5893.0,583.487,583.487,581.9498,581.9498,5893.0
2022-08-05 12:30:00,586.5,586.97,585.67,585.67,4157.0,581.6325,582.0986,580.8094,580.8094,4157.0
2022-08-05 12:40:00,585.83,587.0,585.54,586.5,7914.0,580.968,582.1283,580.6805,581.6325,7914.0
2022-08-05 12:50:00,586.82,586.82,585.85,586.28,5272.0,581.9498,581.9498,580.9879,581.4143,5272.0
2022-08-05 13:00:00,585.98,586.68,585.49,586.48,7364.0,581.1168,581.811,580.6309,581.6127,7364.0
2022-08-05 13:10:00,586.47,587.25,586.16,586.41,5535.0,581.6027,582.3763,581.2953,581.5432,5535.0
2022-08-05 13:20:00,586.27,586.99,585.43,585.5,11769.0,581.4044,582.1184,580.5714,580.6408,11769.0
2022-08-05 13:30:00,585.8,587.04,585.8,586.79,5849.0,580.9383,582.168,580.9383,581.9201,5849.0
2022-08-05 13:40:00,587.24,587.24,586.27,586.27,4643.0,582.3663,582.3663,581.4044,581.4044,4643.0
2022-08-05 13:50:00,586.2,586.59,585.82,585.98,7488.0,581.335,581.7217,580.9581,581.1168,7488.0
2022-08-05 14:00:00,585.84,586.0,585.44,585.5,6394.0,580.978,581.1366,580.5813,580.6408,6394.0
2022-08-05 14:10:00,585.5,586.06,585.29,586.06,5403.0,580.6408,581.1961,580.4325,581.1961,5403.0
2022-08-05 14:20:00,585.88,586.35,585.5,585.69,4390.0,581.0176,581.4837,580.6408,580.8292,4390.0
2022-08-05 14:30:00,585.49,586.18,585.22,585.82,7200.0,580.6309,581.3151,580.3631,580.9581,7200.0
2022-08-05 14:40:00,585.62,586.02,585.21,585.76,5405.0,580.7598,581.1565,580.3532,580.8986,5405.0
2022-08-05 14:50:00,585.53,586.42,585.34,586.22,6176.0,580.6705,581.5531,580.4821,581.3548,6176.0
2022-08-05 15:00:00,586.65,586.84,585.79,586.25,5036.0,581.7812,581.9697,580.9284,581.3846,5036.0
2022-08-05 15:10:00,586.06,586.77,585.9,586.46,11991.0,581.1961,581.9002,581.0375,581.5928,11991.0
2022-08-05 15:20:00,586.85,587.82,586.69,587.5,8520.0,581.9796,582.9415,581.8209,582.6242,8520.0
2022-08-05 15:30:00,587.39,588.4,587.32,588.17,6818.0,582.5151,583.5167,582.4457,583.2886,6818.0
2022-08-05 15:40:00,588.11,589.87,588.0,589.58,17965.0,583.2291,584.9745,583.12,584.6869,17965.0
2022-08-05 15:50:00,589.94,590.67,589.62,590.1,74114.0,585.0439,585.7679,584.7266,585.2026,74114.0
2022-08-08 09:30:00,590.8,590.8,585.54,588.6,35303.0,585.8968,585.8968,580.6805,583.7151,35303.0
2022-08-08 09:40:00,588.64,593.3,588.49,590.42,10928.0,583.7547,588.3761,583.606,585.52,10928.0
2022-08-08 09:50:00,589.9,591.86,588.0,588.0,8772.0,585.0043,586.948,583.12,583.12,8772.0
2022-08-08 10:00:00,588.05,588.96,586.39,586.54,27602.0,583.1696,584.0721,581.5234,581.6722,27602.0
2022-08-08 10:10:00,586.67,589.0,586.63,587.77,16821.0,581.8011,584.1117,581.7614,582.8919,16821.0
2022-08-08 10:20:00,587.56,589.24,587.1,587.97,12370.0,582.6837,584.3497,582.2275,583.0903,12370.0
2022-08-08 10:30:00,587.65,588.62,587.54,588.62,9170.0,582.7729,583.7349,582.6639,583.7349,9170.0
2022-08-08 10:40:00,588.95,589.78,588.59,588.74,8239.0,584.0622,584.8853,583.7051,583.8539,8239.0
2022-08-08 10:50:00,588.85,589.78,588.85,589.48,3382.0,583.963,584.8853,583.963,584.5878,3382.0
2022-08-08 11:00:00,589.28,590.0,588.56,589.21,4956.0,584.3894,585.1034,583.6754,584.32,4956.0
2022-08-08 11:10:00,588.88,589.35,587.97,588.57,6991.0,583.9927,584.4588,583.0903,583.6853,6991.0
2022-08-08 11:20:00,588.59,588.69,587.78,588.51,7414.0,583.7051,583.8043,582.9019,583.6258,7414.0
2022-08-08 11:30:00,588.5,589.3,587.76,587.81,8904.0,583.6159,584.4092,582.882,582.9316,8904.0
2022-08-08 11:40:00,587.6,587.74,586.96,587.4,7269.0,582.7234,582.8622,582.0887,582.525,7269.0
2022-08-08 11:50:00,587.49,587.98,587.19,587.61,8113.0,582.6143,583.1002,582.3168,582.7333,8113.0
2022-08-08 12:00:00,587.26,587.49,585.78,585.78,9880.0,582.3862,582.6143,580.9185,580.9185,9880.0
2022-08-08 12:10:00,585.89,586.3,585.49,585.49,8732.0,581.0275,581.4341,580.6309,580.6309,8732.0
2022-08-08 12:20:00,585.38,586.15,585.28,585.44,6769.0,580.5218,581.2854,580.4226,580.5813,6769.0
2022-08-08 12:30:00,585.3,585.52,584.42,584.62,9123.0,580.4424,580.6606,579.5697,579.7681,9123.0
2022-08-08 12:40:00,584.82,585.4,584.24,585.14,7678.0,579.9664,580.5416,579.3912,580.2838,7678.0
2022-08-08 12:50:00,585.41,585.6,584.68,585.13,8065.0,580.5515,580.74,579.8276,580.2739,8065.0
2022-08-08 13:00:00,585.27,585.45,584.42,584.65,14501.0,580.4127,580.5912,579.5697,579.7978,14501.0
2022-08-08 13:10:00,584.65,585.7,584.17,585.5,6884.0,579.7978,580.8391,579.3218,580.6408,6884.0
2022-08-08 13:20:00,585.52,585.52,584.47,584.47,4596.0,580.6606,580.6606,579.6193,579.6193,4596.0
2022-08-08 13:30:00,584.34,584.55,584.21,584.46,5855.0,579.4904,579.6987,579.3615,579.6094,5855.0
2022-08-08 13:40:00,584.43,585.02,584.3,585.0,4314.0,579.5797,580.1648,579.4507,580.1449,4314.0
2022-08-08 13:50:00,584.77,585.53,584.77,585.46,2816.0,579.9168,580.6705,579.9168,580.6011,2816.0
2022-08-08 14:00:00,585.47,585.47,583.72,584.73,6228.0,580.611,580.611,578.8756,579.8772,6228.0
2022-08-08 14:10:00,584.92,584.92,582.48,583.0,4021.0,580.0656,580.0656,577.6458,578.1615,4021.0
2022-08-08 14:20:00,583.49,583.58,583.12,583.58,1828.0,578.6475,578.7367,578.2805,578.7367,1828.0
2022-08-08 14:30:00,583.23,584.0,583.23,583.27,3391.0,578.3896,579.1532,578.3896,578.4293,3391.0
2022-08-08 14:40:00,583.4,584.19,583.4,584.01,10132.0,578.5582,579.3417,578.5582,579.1632,10132.0
2022-08-08 14:50:00,584.02,584.02,582.75,583.59,6966.0,579.1731,579.1731,577.9136,578.7466,6966.0
2022-08-08 15:00:00,583.45,583.94,583.4,583.92,3067.0,578.6078,579.0937,578.5582,579.0739,3067.0
2022-08-08 15:10:00,583.98,584.73,583.72,584.37,5954.0,579.1334,579.8772,578.8756,579.5202,5954.0
2022-08-08 15:20:00,584.49,584.82,584.18,584.2,3463.0,579.6392,579.9664,579.3317,579.3516,3463.0
2022-08-08 15:30:00,584.24,585.11,583.92,584.7,5450.0,579.3912,580.254,579.0739,579.8474,5450.0
2022-08-08 15:40:00,584.68,585.86,584.67,585.49,11796.0,579.8276,580.9978,579.8177,580.6309,11796.0
2022-08-08 15:50:00,585.35,585.68,583.81,583.91,42074.0,580.492,580.8193,578.9648,579.064,42074.0
2022-08-09 09:30:00,583.95,585.66,582.62,585.66,21691.0,579.1036,580.7995,577.7847,580.7995,21691.0
2022-08-09 09:40:00,584.1,586.04,582.47,583.79,9492.0,579.2524,581.1763,577.6359,578.945,9492.0
2022-08-09 09:50:00,582.98,583.98,582.17,582.24,8530.0,578.1417,579.1334,577.3384,577.4078,8530.0
2022-08-09 10:00:00,581.51,582.99,580.4,580.9,5103.0,576.6839,578.1516,575.5831,576.079,5103.0
2022-08-09 10:10:00,581.07,581.34,579.37,580.18,6386.0,576.2476,576.5153,574.5617,575.3649,6386.0
2022-08-09 10:20:00,580.7,581.39,580.03,580.94,4196.0,575.8806,576.5649,575.2162,576.1186,4196.0
2022-08-09 10:30:00,580.66,582.5,580.52,582.5,5606.0,575.841,577.6657,575.7021,577.6657,5606.0
2022-08-09 10:40:00,582.41,582.41,581.63,582.02,2924.0,577.5764,577.5764,576.8029,577.1897,2924.0
2022-08-09 10:50:00,581.99,582.25,580.66,581.21,3394.0,577.1599,577.4178,575.841,576.3864,3394.0
2022-08-09 11:00:00,580.84,581.06,580.05,580.45,5826.0,576.0195,576.2376,575.236,575.6327,5826.0
2022-08-09 11:10:00,580.4,582.81,580.31,582.03,6523.0,575.5831,577.9731,575.4939,577.1996,6523.0
2022-08-09 11:20:00,582.49,583.22,582.01,582.58,6487.0,577.6558,578.3797,577.1797,577.745,6487.0
2022-08-09 11:30:00,582.43,583.18,582.28,582.9,9597.0,577.5963,578.34,577.4475,578.0624,9597.0
2022-08-09 11:40:00,582.87,582.98,582.02,582.24,5396.0,578.0326,578.1417,577.1897,577.4078,5396.0
2022-08-09 11:50:00,582.13,583.41,582.13,583.11,5214.0,577.2988,578.5681,577.2988,578.2706,5214.0
2022-08-09 12:00:00,583.22,583.23,582.37,582.38,3893.0,578.3797,578.3896,577.5368,577.5467,3893.0
2022-08-09 12:10:00,582.37,582.7,581.4,581.4,3381.0,577.5368,577.864,576.5748,576.5748,3381.0
2022-08-09 12:20:00,581.13,581.45,580.1,580.55,5011.0,576.3071,576.6244,575.2856,575.7319,5011.0
2022-08-09 12:30:00,580.27,580.56,579.83,580.22,5649.0,575.4542,575.7418,575.0178,575.4046,5649.0
2022-08-09 12:40:00,580.02,580.57,579.64,579.81,3159.0,575.2063,575.7517,574.8294,574.998,3159.0
2022-08-09 12:50:00,579.67,580.11,579.53,580.1,3753.0,574.8592,575.2955,574.7203,575.2856,3753.0
2022-08-09 13:00:00,580.15,580.87,580.14,580.31,5289.0,575.3352,576.0492,575.3253,575.4939,5289.0
2022-08-09 13:10:00,580.08,580.45,579.71,580.43,3317.0,575.2658,575.6327,574.8988,575.6129,3317.0
2022-08-09 13:20:00,580.69,580.74,579.48,579.59,5928.0,575.8707,575.9203,574.6707,574.7798,5928.0
2022-08-09 13:30:00,579.78,579.9,578.71,578.71,5400.0,574.9683,575.0873,573.9071,573.9071,5400.0
2022-08-09 13:40:00,578.82,578.85,577.68,578.25,2804.0,574.0162,574.046,572.8857,573.451,2804.0
2022-08-09 13:50:00,577.77,578.2,577.25,577.7,4391.0,572.9749,573.4014,572.4593,572.9055,4391.0
2022-08-09 14:00:00,577.73,578.44,577.7,578.01,5476.0,572.9353,573.6394,572.9055,573.2129,5476.0
2022-08-09 14:10:00,577.83,578.16,576.6,576.6,6677.0,573.0344,573.3617,571.8146,571.8146,6677.0
2022-08-09 14:20:00,576.67,577.25,576.04,576.94,4447.0,571.8841,572.4593,571.2593,572.1518,4447.0
2022-08-09 14:30:00,577.21,577.21,576.2,576.98,4967.0,572.4196,572.4196,571.418,572.1915,4967.0
2022-08-09 14:40:00,576.9,577.79,576.89,577.6,4329.0,572.1122,572.9948,572.1022,572.8063,4329.0
2022-08-09 14:50:00,577.92,578.85,577.39,578.49,9165.0,573.1237,574.046,572.5981,573.689,9165.0
2022-08-09 15:00:00,578.84,579.01,578.24,579.0,6255.0,574.0361,574.2046,573.441,574.1947,6255.0
2022-08-09 15:10:00,578.89,580.09,578.73,580.06,8972.0,574.0856,575.2757,573.927,575.2459,8972.0
2022-08-09 15:20:00,580.2,580.66,579.53,580.63,8961.0,575.3848,575.841,574.7203,575.8112,8961.0
2022-08-09 15:30:00,580.49,581.19,580.49,580.94,7271.0,575.6724,576.3666,575.6724,576.1186,7271.0
2022-08-09 15:40:00,581.01,581.37,579.74,580.38,8321.0,576.188,576.5451,574.9286,575.5633,8321.0
2022-08-09 15:50:00,580.16,581.08,579.1,580.99,54534.0,575.3451,576.2575,574.2939,576.1682,54534.0
2022-08-10 09:30:00,589.18,589.99,584.31,584.31,42988.0,584.2902,585.0935,579.4607,579.4607,42988.0
2022-08-10 09:40:00,584.98,587.74,583.92,586.52,16227.0,580.1251,582.8622,579.0739,581.6523,16227.0
2022-08-10 09:50:00,586.05,589.51,585.68,588.51,18177.0,581.1862,584.6175,580.8193,583.6258,18177.0
2022-08-10 10:00:00,589.0,590.62,587.63,590.0,16793.0,584.1117,585.7183,582.7531,585.1034,16793.0
2022-08-10 10:10:00,589.71,589.98,587.5,587.82,9934.0,584.8158,585.0836,582.6242,582.9415,9934.0
2022-08-10 10:20:00,588.59,590.6,587.9,590.6,10394.0,583.7051,585.6985,583.0209,585.6985,10394.0
2022-08-10 10:30:00,591.33,591.35,589.16,589.89,11648.0,586.4224,586.4422,584.2704,584.9944,11648.0
2022-08-10 10:40:00,589.74,589.74,588.13,588.52,9570.0,584.8456,584.8456,583.249,583.6357,9570.0
2022-08-10 10:50:00,588.78,588.95,587.37,587.96,4767.0,583.8936,584.0622,582.4953,583.0804,4767.0
2022-08-10 11:00:00,588.16,591.35,588.02,590.78,8962.0,583.2787,586.4422,583.1399,585.877,8962.0
2022-08-10 11:10:00,590.53,591.11,590.1,590.33,7349.0,585.629,586.2042,585.2026,585.4307,7349.0
2022-08-10 11:20:00,590.53,590.73,588.95,590.12,9139.0,585.629,585.8274,584.0622,585.2224,9139.0
2022-08-10 11:30:00,590.18,590.71,589.31,589.45,5041.0,585.2819,585.8075,584.4192,584.558,5041.0
2022-08-10 11:40:00,589.56,590.1,589.27,589.27,3789.0,584.6671,585.2026,584.3795,584.3795,3789.0
2022-08-10 11:50:00,589.33,590.8,589.28,590.52,7496.0,584.439,585.8968,584.3894,585.6191,7496.0
2022-08-10 12:00:00,590.57,590.95,588.16,588.4,5257.0,585.6687,586.0456,583.2787,583.5167,5257.0
2022-08-10 12:10:00,588.81,589.1,588.14,588.14,3373.0,583.9233,584.2109,583.2589,583.2589,3373.0
2022-08-10 12:20:00,588.0,588.98,587.84,588.35,6613.0,583.12,584.0919,582.9614,583.4671,6613.0
2022-08-10 12:30:00,588.43,589.22,588.27,589.07,4168.0,583.5465,584.3299,583.3878,584.1812,4168.0
2022-08-10 12:40:00,589.19,589.56,588.56,589.34,5820.0,584.3002,584.6671,583.6754,584.4489,5820.0
2022-08-10 12:50:00,589.36,590.05,589.28,589.72,4332.0,584.4688,585.153,584.3894,584.8258,4332.0
2022-08-10 13:00:00,589.59,589.59,589.03,589.35,4560.0,584.6968,584.6968,584.1415,584.4588,4560.0
2022-08-10 13:10:00,589.44,589.74,589.24,589.7,3741.0,584.5481,584.8456,584.3497,584.8059,3741.0
2022-08-10 13:20:00,589.49,589.76,588.95,588.95,2818.0,584.5977,584.8654,584.0622,584.0622,2818.0
2022-08-10 13:30:00,589.0,589.67,589.0,589.47,3332.0,584.1117,584.7762,584.1117,584.5778,3332.0
2022-08-10 13:40:00,589.37,590.36,589.3,589.81,8160.0,584.4787,585.4605,584.4092,584.915,8160.0
2022-08-10 13:50:00,590.24,590.51,590.01,590.3,4002.0,585.3414,585.6092,585.1134,585.4009,4002.0
2022-08-10 14:00:00,590.34,590.34,589.71,589.91,5015.0,585.4406,585.4406,584.8158,585.0142,5015.0
2022-08-10 14:10:00,589.95,589.95,589.25,589.34,3472.0,585.0539,585.0539,584.3597,584.4489,3472.0
2022-08-10 14:20:00,589.51,589.94,588.94,589.62,6238.0,584.6175,585.0439,584.0522,584.7266,6238.0
2022-08-10 14:30:00,589.61,590.0,589.52,589.95,3697.0,584.7167,585.1034,584.6274,585.0539,3697.0
2022-08-10 14:40:00,590.05,591.25,589.81,589.98,14058.0,585.153,586.3431,584.915,585.0836,14058.0
2022-08-10 14:50:00,589.8,590.24,589.49,590.22,4112.0,584.9051,585.3414,584.5977,585.3216,4112.0
2022-08-10 15:00:00,590.22,590.57,589.9,589.96,5278.0,585.3216,585.6687,585.0043,585.0638,5278.0
2022-08-10 15:10:00,590.1,590.56,590.0,590.06,8181.0,585.2026,585.6588,585.1034,585.1629,8181.0
2022-08-10 15:20:00,590.12,591.26,590.12,590.91,9971.0,585.2224,586.353,585.2224,586.0059,9971.0
2022-08-10 15:30:00,590.91,591.8,590.53,591.3,21270.0,586.0059,586.8885,585.629,586.3926,21270.0
2022-08-10 15:40:00,591.43,592.64,591.43,592.63,18751.0,586.5216,587.7215,586.5216,587.7116,18751.0
2022-08-10 15:50:00,592.64,592.76,591.57,592.2,103959.0,587.7215,587.8405,586.6604,587.2852,103959.0
2022-08-11 09:30:00,595.07,596.42,592.94,594.82,29946.0,590.1314,591.4702,588.019,589.8834,29946.0
2022-08-11 09:40:00,595.18,599.18,594.93,598.98,8987.0,590.2404,594.2073,589.9925,594.0089,8987.0
2022-08-11 09:50:00,599.23,599.8,597.05,598.1,8208.0,594.2568,594.8221,592.0949,593.1362,8208.0
2022-08-11 10:00:00,598.34,598.62,595.49,596.85,9628.0,593.3742,593.6519,590.5479,591.8966,9628.0
2022-08-11 10:10:00,597.08,597.33,595.61,597.08,7827.0,592.1247,592.3726,590.6669,592.1247,7827.0
2022-08-11 10:20:00,597.27,599.07,597.02,598.65,9361.0,592.3131,594.0982,592.0652,593.6816,9361.0
2022-08-11 10:30:00,598.42,599.07,597.81,598.31,5776.0,593.4536,594.0982,592.8486,593.3445,5776.0
2022-08-11 10:40:00,598.47,599.26,598.36,598.36,6884.0,593.5031,594.2866,593.3941,593.3941,6884.0
2022-08-11 10:50:00,598.4,599.47,597.87,597.87,9325.0,593.4337,594.4948,592.9081,592.9081,9325.0
2022-08-11 11:00:00,597.78,597.9,596.09,596.18,4952.0,592.8189,592.9379,591.1429,591.2321,4952.0
2022-08-11 11:10:00,595.91,596.36,595.49,595.68,4806.0,590.9644,591.4107,590.5479,590.7363,4806.0
2022-08-11 11:20:00,595.71,596.85,595.49,596.61,38220.0,590.766,591.8966,590.5479,591.6586,38220.0
2022-08-11 11:30:00,596.5,597.48,596.49,596.61,18876.0,591.5495,592.5214,591.5396,591.6586,18876.0
2022-08-11 11:40:00,596.75,596.93,595.66,595.77,16367.0,591.7974,591.9759,590.7165,590.8256,16367.0
2022-08-11 11:50:00,595.54,597.26,595.54,596.01,11469.0,590.5975,592.3032,590.5975,591.0636,11469.0
2022-08-11 12:00:00,596.07,596.36,595.38,596.36,8290.0,591.1231,591.4107,590.4388,591.4107,8290.0
2022-08-11 12:10:00,596.12,596.79,595.95,596.45,10959.0,591.1726,591.8371,591.0041,591.4999,10959.0
2022-08-11 12:20:00,596.43,597.59,596.31,597.59,13400.0,591.4801,592.6304,591.3611,592.6304,13400.0
2022-08-11 12:30:00,597.72,597.83,596.89,597.37,10534.0,592.7594,592.8685,591.9363,592.4123,10534.0
2022-08-11 12:40:00,597.08,597.43,596.62,597.0,6815.0,592.1247,592.4718,591.6685,592.0453,6815.0
2022-08-11 12:50:00,597.0,597.04,596.19,596.89,9122.0,592.0453,592.085,591.2421,591.9363,9122.0
2022-08-11 13:00:00,596.8,597.2,596.51,596.99,11841.0,591.847,592.2437,591.5594,592.0354,11841.0
2022-08-11 13:10:00,597.01,597.4,596.66,596.98,8455.0,592.0553,592.442,591.7082,592.0255,8455.0
2022-08-11 13:20:00,596.59,597.13,596.1,596.58,10182.0,591.6387,592.1743,591.1528,591.6288,10182.0
2022-08-11 13:30:00,596.63,597.39,596.55,597.01,12585.0,591.6784,592.4321,591.5991,592.0553,12585.0
2022-08-11 13:40:00,597.02,597.52,596.78,596.78,4756.0,592.0652,592.561,591.8272,591.8272,4756.0
2022-08-11 13:50:00,596.76,597.05,596.58,596.93,13524.0,591.8073,592.0949,591.6288,591.9759,13524.0
2022-08-11 14:00:00,596.89,596.98,595.76,596.51,27684.0,591.9363,592.0255,590.8156,591.5594,27684.0
2022-08-11 14:10:00,596.49,596.53,595.52,596.2,16477.0,591.5396,591.5792,590.5776,591.252,16477.0
2022-08-11 14:20:00,596.1,597.02,595.71,597.02,12168.0,591.1528,592.0652,590.766,592.0652,12168.0
2022-08-11 14:30:00,596.89,597.02,595.2,595.51,22127.0,591.9363,592.0652,590.2603,590.5677,22127.0
2022-08-11 14:40:00,595.42,595.42,594.86,594.86,2790.0,590.4785,590.4785,589.9231,589.9231,2790.0
2022-08-11 14:50:00,594.75,595.18,594.23,595.17,4000.0,589.814,590.2404,589.2983,590.2305,4000.0
2022-08-11 15:00:00,595.16,595.27,594.01,594.41,3721.0,590.2206,590.3297,589.0802,589.4768,3721.0
2022-08-11 15:10:00,594.38,594.38,593.63,594.05,3998.0,589.4471,589.4471,588.7033,589.1198,3998.0
2022-08-11 15:20:00,593.75,593.85,593.3,593.5,3755.0,588.8223,588.9215,588.3761,588.5744,3755.0
2022-08-11 15:30:00,593.65,594.13,593.34,593.35,7136.0,588.7231,589.1992,588.4157,588.4256,7136.0
2022-08-11 15:40:00,593.35,593.42,592.31,593.16,6805.0,588.4256,588.4951,587.3943,588.2372,6805.0
2022-08-11 15:50:00,592.87,593.94,592.17,592.94,37034.0,587.9496,589.0107,587.2554,588.019,37034.0
2022-08-12 09:30:00,594.56,596.03,592.46,593.72,29183.0,589.6256,591.0834,587.543,588.7926,29183.0
2022-08-12 09:40:00,593.29,596.99,592.73,593.74,15263.0,588.3661,592.0354,587.8108,588.8124,15263.0
2022-08-12 09:50:00,593.26,596.55,592.79,596.55,6734.0,588.3364,591.5991,587.8703,591.5991,6734.0
2022-08-12 10:00:00,596.14,596.14,593.11,594.89,4864.0,591.1925,591.1925,588.1876,589.9529,4864.0
2022-08-12 10:10:00,595.32,596.17,593.89,596.17,21523.0,590.3793,591.2222,588.9612,591.2222,21523.0
2022-08-12 10:20:00,596.84,596.84,595.33,595.51,6760.0,591.8867,591.8867,590.3892,590.5677,6760.0
2022-08-12 10:30:00,595.39,596.21,595.07,595.74,7234.0,590.4487,591.2619,590.1314,590.7958,7234.0
2022-08-12 10:40:00,595.4,596.17,594.83,595.43,9000.0,590.4586,591.2222,589.8934,590.4884,9000.0
2022-08-12 10:50:00,594.96,596.65,594.63,595.76,15187.0,590.0223,591.6982,589.695,590.8156,15187.0
2022-08-12 11:00:00,595.63,596.26,595.53,596.06,3084.0,590.6867,591.3115,590.5875,591.1131,3084.0
2022-08-12 11:10:00,595.96,596.8,595.9,596.8,2517.0,591.014,591.847,590.9545,591.847,2517.0
2022-08-12 11:20:00,596.53,597.19,596.42,596.42,2778.0,591.5792,592.2338,591.4702,591.4702,2778.0
2022-08-12 11:30:00,596.65,597.11,596.18,596.84,2489.0,591.6982,592.1544,591.2321,591.8867,2489.0
2022-08-12 11:40:00,596.96,597.38,596.72,597.1,9993.0,592.0057,592.4222,591.7677,592.1445,9993.0
2022-08-12 11:50:00,597.33,597.77,596.87,596.87,3510.0,592.3726,592.809,591.9164,591.9164,3510.0
2022-08-12 12:00:00,597.16,598.27,596.99,598.24,7676.0,592.204,593.3048,592.0354,593.2751,7676.0
2022-08-12 12:10:00,597.9,598.18,597.38,597.38,1930.0,592.9379,593.2156,592.4222,592.4222,1930.0
2022-08-12 12:20:00,597.35,597.99,597.35,597.73,1900.0,592.3924,593.0271,592.3924,592.7693,1900.0
2022-08-12 12:30:00,597.76,598.82,597.74,598.82,3758.0,592.799,593.8502,592.7792,593.8502,3758.0
2022-08-12 12:40:00,598.94,599.14,598.57,598.97,4561.0,593.9692,594.1676,593.6023,593.999,4561.0
2022-08-12 12:50:00,599.55,599.84,599.2,599.3,2005.0,594.5742,594.8618,594.2271,594.3263,2005.0
2022-08-12 13:00:00,599.09,599.16,598.58,598.99,2369.0,594.118,594.1874,593.6122,594.0188,2369.0
2022-08-12 13:10:00,598.75,599.35,598.75,599.04,2295.0,593.7808,594.3758,593.7808,594.0684,2295.0
2022-08-12 13:20:00,599.01,599.63,599.0,599.63,4181.0,594.0387,594.6535,594.0287,594.6535,4181.0
2022-08-12 13:30:00,599.61,599.7,598.54,598.54,3408.0,594.6337,594.7229,593.5726,593.5726,3408.0
2022-08-12 13:40:00,598.55,598.71,598.33,598.33,1665.0,593.5825,593.7412,593.3643,593.3643,1665.0
2022-08-12 13:50:00,598.63,598.86,598.55,598.86,800.0,593.6618,593.8899,593.5825,593.8899,800.0
2022-08-12 14:00:00,598.74,599.69,598.6,599.29,6211.0,593.7709,594.713,593.6321,594.3163,6211.0
2022-08-12 14:10:00,599.23,599.69,599.1,599.39,3603.0,594.2568,594.713,594.1279,594.4155,3603.0
2022-08-12 14:20:00,599.33,599.94,599.25,599.94,6399.0,594.356,594.9609,594.2767,594.9609,6399.0
2022-08-12 14:30:00,599.76,600.4,599.6,599.8,22787.0,594.7824,595.4171,594.6238,594.8221,22787.0
2022-08-12 14:40:00,599.81,600.23,599.67,600.23,6751.0,594.832,595.2485,594.6932,595.2485,6751.0
2022-08-12 14:50:00,600.16,600.4,599.76,600.33,10366.0,595.1791,595.4171,594.7824,595.3477,10366.0
2022-08-12 15:00:00,600.25,600.55,599.95,600.46,5968.0,595.2684,595.5659,594.9709,595.4766,5968.0
2022-08-12 15:10:00,600.46,600.61,599.9,599.91,9167.0,595.4766,595.6254,594.9213,594.9312,9167.0
2022-08-12 15:20:00,599.9,600.5,599.85,600.34,10254.0,594.9213,595.5163,594.8717,595.3576,10254.0
2022-08-12 15:30:00,600.24,600.47,599.89,600.29,10271.0,595.2585,595.4865,594.9114,595.308,10271.0
2022-08-12 15:40:00,600.46,601.57,600.0,601.55,20632.0,595.4766,596.5774,595.0204,596.5576,20632.0
2022-08-12 15:50:00,601.56,604.04,601.47,603.2,93324.0,596.5675,599.0269,596.4782,598.1939,93324.0
2022-08-15 09:30:00,603.0,603.0,599.23,599.23,19775.0,597.9955,597.9955,594.2568,594.2568,19775.0
2022-08-15 09:40:00,599.77,605.18,599.15,604.11,14753.0,594.7924,600.1575,594.1775,599.0963,14753.0
2022-08-15 09:50:00,604.99,606.11,603.57,604.29,10226.0,599.969,601.0797,598.5608,599.2748,10226.0
2022-08-15 10:00:00,605.3,605.3,602.7,604.11,8174.0,600.2765,600.2765,597.698,599.0963,8174.0
2022-08-15 10:10:00,604.86,605.01,603.08,603.09,9265.0,599.8401,599.9889,598.0749,598.0848,9265.0
2022-08-15 10:20:00,603.09,603.64,602.6,603.57,2316.0,598.0848,598.6302,597.5989,598.5608,2316.0
2022-08-15 10:30:00,603.81,604.01,602.93,603.2,7187.0,598.7988,598.9972,597.9261,598.1939,7187.0
2022-08-15 10:40:00,603.4,603.93,600.81,600.89,29783.0,598.3922,598.9178,595.8237,595.9031,29783.0
2022-08-15 10:50:00,600.61,601.52,600.36,601.37,8362.0,595.6254,596.5278,595.3775,596.3791,8362.0
2022-08-15 11:00:00,601.42,602.28,600.71,602.11,16766.0,596.4287,597.2815,595.7246,597.1129,16766.0
2022-08-15 11:10:00,602.34,602.94,601.36,601.72,23912.0,597.341,597.936,596.3692,596.7262,23912.0
2022-08-15 11:20:00,601.45,601.5,600.05,601.1,5504.0,596.4584,596.508,595.07,596.1113,5504.0
2022-08-15 11:30:00,601.24,601.9,601.04,601.46,1947.0,596.2502,596.9047,596.0518,596.4683,1947.0
2022-08-15 11:40:00,601.81,603.12,601.52,602.66,12908.0,596.8154,598.1146,596.5278,597.6584,12908.0
2022-08-15 11:50:00,602.91,603.08,601.98,602.79,24130.0,597.9063,598.0749,596.984,597.7873,24130.0
2022-08-15 12:00:00,602.9,603.18,602.14,602.34,4518.0,597.8964,598.1741,597.1427,597.341,4518.0
2022-08-15 12:10:00,602.48,602.9,602.46,602.46,1700.0,597.4799,597.8964,597.46,597.46,1700.0
2022-08-15 12:20:00,602.24,603.11,602.24,602.54,4767.0,597.2419,598.1046,597.2419,597.5394,4767.0
2022-08-15 12:30:00,602.59,603.19,602.59,602.94,4624.0,597.589,598.184,597.589,597.936,4624.0
2022-08-15 12:40:00,602.91,603.55,602.91,603.4,6684.0,597.9063,598.541,597.9063,598.3922,6684.0
2022-08-15 12:50:00,603.78,604.27,603.5,603.76,2510.0,598.7691,599.255,598.4914,598.7492,2510.0
2022-08-15 13:00:00,603.7,604.16,603.5,604.01,4500.0,598.6897,599.1459,598.4914,598.9972,4500.0
2022-08-15 13:10:00,604.18,604.18,603.0,603.0,7405.0,599.1658,599.1658,597.9955,597.9955,7405.0
2022-08-15 13:20:00,603.14,603.97,602.74,603.85,3803.0,598.1344,598.9575,597.7377,598.8385,3803.0
2022-08-15 13:30:00,604.0,604.0,602.9,602.9,1400.0,598.9872,598.9872,597.8964,597.8964,1400.0
2022-08-15 13:40:00,602.89,603.53,602.42,603.53,5323.0,597.8865,598.5211,597.4204,598.5211,5323.0
2022-08-15 13:50:00,603.54,603.92,603.35,603.92,2100.0,598.5311,598.9079,598.3426,598.9079,2100.0
2022-08-15 14:00:00,603.9,603.91,603.51,603.71,2900.0,598.8881,598.898,598.5013,598.6997,2900.0
2022-08-15 14:10:00,603.85,604.31,603.55,604.31,2740.0,598.8385,599.2947,598.541,599.2947,2740.0
2022-08-15 14:20:00,604.43,604.92,604.01,604.9,15682.0,599.4137,599.8996,598.9972,599.8798,15682.0
2022-08-15 14:30:00,604.84,605.57,604.68,605.56,9460.0,599.8203,600.5442,599.6616,600.5343,9460.0
2022-08-15 14:40:00,605.56,606.16,605.22,605.56,8954.0,600.5343,601.1293,600.1971,600.5343,8954.0
2022-08-15 14:50:00,605.48,605.68,605.19,605.53,5034.0,600.455,600.6533,600.1674,600.5046,5034.0
2022-08-15 15:00:00,605.51,605.65,603.91,604.17,5656.0,600.4847,600.6236,598.898,599.1558,5656.0
2022-08-15 15:10:00,604.21,604.21,603.46,604.12,3016.0,599.1955,599.1955,598.4517,599.1063,3016.0
2022-08-15 15:20:00,604.13,604.15,603.42,603.79,4948.0,599.1162,599.136,598.4121,598.779,4948.0
2022-08-15 15:30:00,603.73,603.89,603.2,603.7,7061.0,598.7195,598.8782,598.1939,598.6897,7061.0
2022-08-15 15:40:00,603.65,603.96,603.0,603.89,10270.0,598.6402,598.9476,597.9955,598.8782,10270.0
2022-08-15 15:50:00,604.06,605.15,603.48,604.22,42838.0,599.0468,600.1277,598.4716,599.2054,42838.0
2022-08-16 09:30:00,600.0,603.23,598.18,602.7,31222.0,595.0204,598.2236,593.2156,597.698,31222.0
2022-08-16 09:40:00,602.11,603.91,601.02,601.62,15398.0,597.1129,598.898,596.032,596.627,15398.0
2022-08-16 09:50:00,601.59,603.61,599.77,600.21,14653.0,596.5973,598.6005,594.7924,595.2287,14653.0
2022-08-16 10:00:00,599.9,600.43,598.74,599.25,9651.0,594.9213,595.4469,593.7709,594.2767,9651.0
2022-08-16 10:10:00,599.13,600.5,598.5,598.95,4726.0,594.1577,595.5163,593.5329,593.9792,4726.0
2022-08-16 10:20:00,598.65,599.27,597.86,598.93,7789.0,593.6816,594.2965,592.8982,593.9593,7789.0
2022-08-16 10:30:00,599.01,599.71,598.58,599.22,2184.0,594.0387,594.7329,593.6122,594.2469,2184.0
2022-08-16 10:40:00,599.48,600.76,599.47,599.58,15282.0,594.5048,595.7741,594.4948,594.6039,15282.0
2022-08-16 10:50:00,599.4,600.65,599.39,599.73,4598.0,594.4254,595.6651,594.4155,594.7527,4598.0
2022-08-16 11:00:00,599.68,600.7,599.36,600.28,3746.0,594.7031,595.7146,594.3858,595.2981,3746.0
2022-08-16 11:10:00,600.2,602.57,600.2,602.27,5339.0,595.2188,597.5691,595.2188,597.2716,5339.0
2022-08-16 11:20:00,602.34,602.65,601.12,602.43,3349.0,597.341,597.6485,596.1312,597.4303,3349.0
2022-08-16 11:30:00,602.5,603.29,602.03,603.16,4628.0,597.4997,598.2831,597.0336,598.1542,4628.0
2022-08-16 11:40:00,603.12,603.24,602.3,602.61,3600.0,598.1146,598.2336,597.3014,597.6088,3600.0
2022-08-16 11:50:00,602.64,602.93,602.08,602.41,1761.0,597.6385,597.9261,597.0832,597.4104,1761.0
2022-08-16 12:00:00,602.14,602.65,601.18,601.18,2110.0,597.1427,597.6485,596.1907,596.1907,2110.0
2022-08-16 12:10:00,601.57,601.96,600.95,601.7,2800.0,596.5774,596.9642,595.9626,596.7063,2800.0
2022-08-16 12:20:00,601.15,601.44,600.73,601.36,1674.0,596.1609,596.4485,595.7444,596.3692,1674.0
2022-08-16 12:30:00,601.29,601.71,601.07,601.71,2422.0,596.2997,596.7163,596.0816,596.7163,2422.0
2022-08-16 12:40:00,601.55,601.55,600.95,601.35,1113.0,596.5576,596.5576,595.9626,596.3592,1113.0
2022-08-16 12:50:00,601.02,601.64,600.86,601.52,1707.0,596.032,596.6468,595.8733,596.5278,1707.0
2022-08-16 13:00:00,601.48,601.71,601.16,601.16,1959.0,596.4882,596.7163,596.1708,596.1708,1959.0
2022-08-16 13:10:00,601.21,601.52,600.86,601.15,1928.0,596.2204,596.5278,595.8733,596.1609,1928.0
2022-08-16 13:20:00,600.81,601.42,600.07,600.07,6964.0,595.8237,596.4287,595.0899,595.0899,6964.0
2022-08-16 13:30:00,599.74,600.77,599.63,600.77,3590.0,594.7626,595.7841,594.6535,595.7841,3590.0
2022-08-16 13:40:00,600.62,601.31,600.29,601.31,1850.0,595.6353,596.3196,595.308,596.3196,1850.0
2022-08-16 13:50:00,601.33,601.72,600.74,601.33,7646.0,596.3394,596.7262,595.7543,596.3394,7646.0
2022-08-16 14:00:00,601.37,602.2,601.37,601.99,3988.0,596.3791,597.2022,596.3791,596.9939,3988.0
2022-08-16 14:10:00,602.03,603.27,601.91,603.23,2336.0,597.0336,598.2633,596.9146,598.2236,2336.0
2022-08-16 14:20:00,603.34,603.5,602.43,602.94,4139.0,598.3327,598.4914,597.4303,597.936,4139.0
2022-08-16 14:30:00,602.94,603.4,601.78,601.83,4054.0,597.936,598.3922,596.7857,596.8353,4054.0
2022-08-16 14:40:00,601.82,602.0,600.15,600.44,9170.0,596.8253,597.0038,595.1692,595.4568,9170.0
2022-08-16 14:50:00,600.34,601.18,600.29,600.84,21870.0,595.3576,596.1907,595.308,595.8535,21870.0
2022-08-16 15:00:00,601.05,601.12,600.57,600.82,7504.0,596.0617,596.1312,595.5857,595.8336,7504.0
2022-08-16 15:10:00,600.66,600.97,600.07,600.97,6921.0,595.675,595.9824,595.0899,595.9824,6921.0
2022-08-16 15:20:00,600.69,601.75,600.39,601.41,4477.0,595.7047,596.7559,595.4072,596.4187,4477.0
2022-08-16 15:30:00,601.33,602.61,601.33,602.12,7680.0,596.3394,597.6088,596.3394,597.1229,7680.0
2022-08-16 15:40:00,602.23,603.36,601.78,603.33,12757.0,597.2319,598.3526,596.7857,598.3228,12757.0
2022-08-16 15:50:00,603.29,603.3,601.59,602.2,59736.0,598.2831,598.2931,596.5973,597.2022,59736.0
2022-08-17 09:30:00,596.96,600.44,595.12,598.33,84250.0,592.0057,595.4568,590.1809,593.3643,84250.0
2022-08-17 09:40:00,597.5,598.68,595.04,595.95,10018.0,592.5412,593.7114,590.1016,591.0041,10018.0
2022-08-17 09:50:00,595.96,598.91,595.43,597.29,46188.0,591.014,593.9395,590.4884,592.3329,46188.0
2022-08-17 10:00:00,597.33,599.05,596.58,598.89,6508.0,592.3726,594.0783,591.6288,593.9197,6508.0
2022-08-17 10:10:00,599.0,599.0,595.62,597.13,4760.0,594.0287,594.0287,590.6768,592.1743,4760.0
2022-08-17 10:20:00,597.55,599.01,597.08,599.01,3210.0,592.5908,594.0387,592.1247,594.0387,3210.0
2022-08-17 10:30:00,598.84,600.65,597.63,598.26,10568.0,593.8701,595.6651,592.6701,593.2949,10568.0
2022-08-17 10:40:00,598.75,598.97,598.04,598.09,26494.0,593.7808,593.999,593.0767,593.1263,26494.0
2022-08-17 10:50:00,598.09,599.17,597.54,597.54,21496.0,593.1263,594.1973,592.5809,592.5809,21496.0
2022-08-17 11:00:00,597.86,597.86,595.83,596.36,12796.0,592.8982,592.8982,590.8851,591.4107,12796.0
2022-08-17 11:10:00,596.49,597.5,596.49,597.14,9929.0,591.5396,592.5412,591.5396,592.1842,9929.0
2022-08-17 11:20:00,597.45,598.18,597.09,597.86,20373.0,592.4916,593.2156,592.1346,592.8982,20373.0
2022-08-17 11:30:00,597.75,597.87,596.86,597.38,3059.0,592.7891,592.9081,591.9065,592.4222,3059.0
2022-08-17 11:40:00,597.33,597.33,596.24,596.79,3806.0,592.3726,592.3726,591.2917,591.8371,3806.0
2022-08-17 11:50:00,596.68,597.5,596.05,597.5,3288.0,591.728,592.5412,591.1032,592.5412,3288.0
2022-08-17 12:00:00,597.5,597.5,596.7,596.79,3216.0,592.5412,592.5412,591.7478,591.8371,3216.0
2022-08-17 12:10:00,596.77,598.15,596.77,597.82,3759.0,591.8173,593.1858,591.8173,592.8585,3759.0
2022-08-17 12:20:00,597.49,597.8,597.04,597.44,4623.0,592.5313,592.8387,592.085,592.4817,4623.0
2022-08-17 12:30:00,597.43,598.09,596.67,597.36,6626.0,592.4718,593.1263,591.7181,592.4024,6626.0
2022-08-17 12:40:00,596.9,597.67,596.9,597.49,3205.0,591.9462,592.7098,591.9462,592.5313,3205.0
2022-08-17 12:50:00,597.48,597.63,596.94,596.94,4495.0,592.5214,592.6701,591.9858,591.9858,4495.0
2022-08-17 13:00:00,596.24,596.48,595.71,595.86,33131.0,591.2917,591.5297,590.766,590.9148,33131.0
2022-08-17 13:10:00,595.85,596.2,594.67,594.67,8446.0,590.9049,591.252,589.7347,589.7347,8446.0
2022-08-17 13:20:00,594.6,595.92,594.58,595.71,5906.0,589.6653,590.9743,589.6454,590.766,5906.0
2022-08-17 13:30:00,595.43,596.83,595.28,596.82,4301.0,590.4884,591.8768,590.3396,591.8668,4301.0
2022-08-17 13:40:00,596.84,597.36,596.69,596.92,3685.0,591.8867,592.4024,591.7379,591.966,3685.0
2022-08-17 13:50:00,597.16,597.16,596.55,596.55,2344.0,592.204,592.204,591.5991,591.5991,2344.0
2022-08-17 14:00:00,596.8,597.68,595.43,597.52,6507.0,591.847,592.7197,590.4884,592.561,6507.0
2022-08-17 14:10:00,597.28,598.0,597.03,597.95,30546.0,592.323,593.037,592.0751,592.9875,30546.0
2022-08-17 14:20:00,597.95,598.14,597.18,597.35,7717.0,592.9875,593.1759,592.2238,592.3924,7717.0
2022-08-17 14:30:00,597.56,598.5,597.38,598.17,14294.0,592.6007,593.5329,592.4222,593.2056,14294.0
2022-08-17 14:40:00,598.14,598.17,597.0,597.4,5307.0,593.1759,593.2056,592.0453,592.442,5307.0
2022-08-17 14:50:00,597.4,597.76,597.05,597.19,13704.0,592.442,592.799,592.0949,592.2338,13704.0
2022-08-17 15:00:00,597.44,597.52,596.43,596.73,6231.0,592.4817,592.561,591.4801,591.7776,6231.0
2022-08-17 15:10:00,596.76,597.12,595.3,596.36,5050.0,591.8073,592.1643,590.3595,591.4107,5050.0
2022-08-17 15:20:00,596.02,596.8,595.83,596.4,6848.0,591.0735,591.847,590.8851,591.4503,6848.0
2022-08-17 15:30:00,596.3,596.89,596.06,596.55,7300.0,591.3512,591.9363,591.1131,591.5991,7300.0
2022-08-17 15:40:00,596.57,597.06,596.24,596.66,13688.0,591.6189,592.1048,591.2917,591.7082,13688.0
2022-08-17 15:50:00,596.82,597.1,595.55,595.55,54964.0,591.8668,592.1445,590.6074,590.6074,54964.0
2022-08-18 09:30:00,598.11,598.71,593.95,594.2,31143.0,593.1461,593.7412,589.0207,589.2686,31143.0
2022-08-18 09:40:00,593.57,595.68,592.78,594.1,31783.0,588.6438,590.7363,587.8604,589.1694,31783.0
2022-08-18 09:50:00,594.44,594.44,591.84,591.84,11618.0,589.5066,589.5066,586.9282,586.9282,11618.0
2022-08-18 10:00:00,591.87,591.87,590.71,590.8,6130.0,586.9579,586.9579,585.8075,585.8968,6130.0
2022-08-18 10:10:00,590.84,590.99,589.26,590.54,13945.0,585.9365,586.0852,584.3696,585.639,13945.0
2022-08-18 10:20:00,591.55,591.65,589.78,589.78,8615.0,586.6406,586.7397,584.8853,584.8853,8615.0
2022-08-18 10:30:00,589.77,591.36,589.77,590.47,7858.0,584.8753,586.4522,584.8753,585.5695,7858.0
2022-08-18 10:40:00,590.09,591.75,590.0,590.5,15044.0,585.1927,586.8389,585.1034,585.5993,15044.0
2022-08-18 10:50:00,590.13,591.89,589.96,591.89,6113.0,585.2324,586.9778,585.0638,586.9778,6113.0
2022-08-18 11:00:00,591.72,592.04,590.04,590.41,4141.0,586.8092,587.1265,585.1431,585.51,4141.0
2022-08-18 11:10:00,590.7,592.63,590.57,591.79,4711.0,585.7976,587.7116,585.6687,586.8786,4711.0
2022-08-18 11:20:00,591.56,592.57,591.56,592.18,2502.0,586.6505,587.6521,586.6505,587.2653,2502.0
2022-08-18 11:30:00,592.19,593.96,591.9,593.96,3223.0,587.2753,589.0306,586.9877,589.0306,3223.0
2022-08-18 11:40:00,593.96,594.21,593.62,593.63,3979.0,589.0306,589.2785,588.6934,588.7033,3979.0
2022-08-18 11:50:00,593.81,593.99,592.88,592.88,3116.0,588.8818,589.0603,587.9595,587.9595,3116.0
2022-08-18 12:00:00,593.11,593.73,592.6,593.12,3153.0,588.1876,588.8025,587.6819,588.1975,3153.0
2022-08-18 12:10:00,592.93,593.71,592.75,593.61,2176.0,588.0091,588.7826,587.8306,588.6835,2176.0
2022-08-18 12:20:00,593.7,593.73,591.78,592.25,10313.0,588.7727,588.8025,586.8687,587.3348,10313.0
2022-08-18 12:30:00,592.19,592.43,591.92,592.37,4350.0,587.2753,587.5133,587.0075,587.4538,4350.0
2022-08-18 12:40:00,592.36,592.36,591.65,591.99,5480.0,587.4439,587.4439,586.7397,587.0769,5480.0
2022-08-18 12:50:00,591.95,592.34,591.82,592.24,2958.0,587.0373,587.424,586.9083,587.3248,2958.0
2022-08-18 13:00:00,592.07,593.22,592.0,593.22,3376.0,587.1563,588.2967,587.0868,588.2967,3376.0
2022-08-18 13:10:00,593.15,593.19,591.99,592.34,2266.0,588.2273,588.267,587.0769,587.424,2266.0
2022-08-18 13:20:00,592.31,592.81,592.31,592.75,2352.0,587.3943,587.8901,587.3943,587.8306,2352.0
2022-08-18 13:30:00,592.82,592.89,592.49,592.72,2979.0,587.9,587.9695,587.5728,587.8009,2979.0
2022-08-18 13:40:00,592.71,593.1,592.61,592.98,3216.0,587.7909,588.1777,587.6918,588.0587,3216.0
2022-08-18 13:50:00,593.14,593.43,592.12,592.53,3296.0,588.2174,588.505,587.2058,587.6124,3296.0
2022-08-18 14:00:00,592.5,593.4,592.48,593.3,2757.0,587.5827,588.4752,587.5629,588.3761,2757.0
2022-08-18 14:10:00,593.08,594.05,593.08,594.05,3157.0,588.1579,589.1198,588.1579,589.1198,3157.0
2022-08-18 14:20:00,593.8,593.89,593.18,593.36,3114.0,588.8719,588.9612,588.257,588.4356,3114.0
2022-08-18 14:30:00,593.16,593.51,592.9,593.45,1854.0,588.2372,588.5843,587.9794,588.5248,1854.0
2022-08-18 14:40:00,593.58,593.96,593.47,593.61,2366.0,588.6537,589.0306,588.5446,588.6835,2366.0
2022-08-18 14:50:00,593.64,594.59,593.64,594.58,1824.0,588.7132,589.6553,588.7132,589.6454,1824.0
2022-08-18 15:00:00,594.37,594.69,594.37,594.69,1533.0,589.4372,589.7545,589.4372,589.7545,1533.0
2022-08-18 15:10:00,594.87,595.5,594.54,595.38,4042.0,589.933,590.5578,589.6058,590.4388,4042.0
2022-08-18 15:20:00,595.29,595.5,594.96,595.35,3383.0,590.3495,590.5578,590.0223,590.409,3383.0
2022-08-18 15:30:00,595.31,595.51,595.0,595.17,5801.0,590.3694,590.5677,590.0619,590.2305,5801.0
2022-08-18 15:40:00,595.05,595.32,594.55,595.12,12260.0,590.1115,590.3793,589.6157,590.1809,12260.0
2022-08-18 15:50:00,594.99,595.35,594.62,595.0,65828.0,590.052,590.409,589.6851,590.0619,65828.0
2022-08-19 09:30:00,591.44,593.26,590.13,590.82,78473.0,586.5315,588.3364,585.2324,585.9166,78473.0
2022-08-19 09:40:00,590.39,591.36,589.61,590.22,9518.0,585.4902,586.4522,584.7167,585.3216,9518.0
2022-08-19 09:50:00,590.35,591.05,589.76,589.76,7792.0,585.4505,586.1447,584.8654,584.8654,7792.0
2022-08-19 10:00:00,589.34,590.12,589.29,589.3,20814.0,584.4489,585.2224,584.3993,584.4092,20814.0
2022-08-19 10:10:00,589.65,591.09,589.31,590.48,7577.0,584.7563,586.1844,584.4192,585.5795,7577.0
2022-08-19 10:20:00,590.5,590.78,589.73,589.99,9471.0,585.5993,585.877,584.8357,585.0935,9471.0
2022-08-19 10:30:00,589.88,590.59,589.32,590.14,11189.0,584.9844,585.6885,584.4291,585.2423,11189.0
2022-08-19 10:40:00,590.36,592.89,590.16,591.74,10642.0,585.4605,587.9695,585.2621,586.829,10642.0
2022-08-19 10:50:00,591.53,591.53,589.34,589.64,6904.0,586.6207,586.6207,584.4489,584.7464,6904.0
2022-08-19 11:00:00,589.87,589.87,589.28,589.65,10684.0,584.9745,584.9745,584.3894,584.7563,10684.0
2022-08-19 11:10:00,589.65,589.81,588.31,588.75,8832.0,584.7563,584.915,583.4275,583.8638,8832.0
2022-08-19 11:20:00,588.81,588.83,587.64,587.74,5506.0,583.9233,583.9431,582.763,582.8622,5506.0
2022-08-19 11:30:00,587.97,589.0,587.81,588.9,6326.0,583.0903,584.1117,582.9316,584.0126,6326.0
2022-08-19 11:40:00,588.74,589.56,588.55,589.56,3550.0,583.8539,584.6671,583.6655,584.6671,3550.0
2022-08-19 11:50:00,589.4,589.64,589.15,589.54,3684.0,584.5084,584.7464,584.2605,584.6473,3684.0
2022-08-19 12:00:00,589.09,589.31,589.03,589.15,1948.0,584.201,584.4192,584.1415,584.2605,1948.0
2022-08-19 12:10:00,589.29,590.8,589.24,590.25,7921.0,584.3993,585.8968,584.3497,585.3514,7921.0
2022-08-19 12:20:00,590.09,590.68,589.7,589.71,4422.0,585.1927,585.7778,584.8059,584.8158,4422.0
2022-08-19 12:30:00,590.09,590.6,589.81,590.6,3347.0,585.1927,585.6985,584.915,585.6985,3347.0
2022-08-19 12:40:00,590.29,591.21,590.26,590.92,3113.0,585.391,586.3034,585.3613,586.0158,3113.0
2022-08-19 12:50:00,590.69,590.94,590.69,590.89,1724.0,585.7877,586.0356,585.7877,585.9861,1724.0
2022-08-19 13:00:00,590.81,591.26,590.49,590.49,2201.0,585.9067,586.353,585.5894,585.5894,2201.0
2022-08-19 13:10:00,590.48,590.81,590.31,590.42,2896.0,585.5795,585.9067,585.4109,585.52,2896.0
2022-08-19 13:20:00,590.75,590.76,589.92,589.92,1900.0,585.8472,585.8571,585.0241,585.0241,1900.0
2022-08-19 13:30:00,589.89,589.89,589.1,589.78,3330.0,584.9944,584.9944,584.2109,584.8853,3330.0
2022-08-19 13:40:00,589.69,590.11,589.68,590.01,2686.0,584.796,585.2125,584.7861,585.1134,2686.0
2022-08-19 13:50:00,590.02,590.43,589.86,590.31,3561.0,585.1233,585.5299,584.9646,585.4109,3561.0
2022-08-19 14:00:00,590.02,590.24,589.85,589.88,3062.0,585.1233,585.3414,584.9547,584.9844,3062.0
2022-08-19 14:10:00,589.78,589.82,589.53,589.53,3030.0,584.8853,584.9249,584.6373,584.6373,3030.0
2022-08-19 14:20:00,589.61,589.62,588.74,588.87,5554.0,584.7167,584.7266,583.8539,583.9828,5554.0
2022-08-19 14:30:00,588.81,588.81,588.3,588.36,2336.0,583.9233,583.9233,583.4175,583.477,2336.0
2022-08-19 14:40:00,588.5,588.63,588.13,588.57,2863.0,583.6159,583.7448,583.249,583.6853,2863.0
2022-08-19 14:50:00,588.42,588.84,587.4,587.4,6804.0,583.5366,583.9531,582.525,582.525,6804.0
2022-08-19 15:00:00,587.49,587.49,585.98,585.99,3061.0,582.6143,582.6143,581.1168,581.1267,3061.0
2022-08-19 15:10:00,586.12,587.78,585.97,587.28,8498.0,581.2556,582.9019,581.1069,582.406,8498.0
2022-08-19 15:20:00,587.18,587.76,587.17,587.54,3316.0,582.3068,582.882,582.2969,582.6639,3316.0
2022-08-19 15:30:00,587.82,587.95,587.36,587.38,6599.0,582.9415,583.0705,582.4853,582.5052,6599.0
2022-08-19 15:40:00,587.54,587.82,586.92,587.82,8572.0,582.6639,582.9415,582.049,582.9415,8572.0
2022-08-19 15:50:00,588.04,589.14,587.52,588.32,62189.0,583.1597,584.2506,582.644,583.4374,62189.0
2022-08-22 09:30:00,580.7,584.08,580.03,581.26,33428.0,575.8806,579.2326,575.2162,576.436,33428.0
2022-08-22 09:40:00,580.58,582.97,580.48,581.0,11593.0,575.7616,578.1318,575.6624,576.1781,11593.0
2022-08-22 09:50:00,581.46,583.54,580.94,582.31,5027.0,576.6343,578.6971,576.1186,577.4773,5027.0
2022-08-22 10:00:00,582.27,582.27,581.11,581.66,8044.0,577.4376,577.4376,576.2872,576.8327,8044.0
2022-08-22 10:10:00,581.9,584.14,581.8,581.8,7951.0,577.0707,579.2921,576.9715,576.9715,7951.0
2022-08-22 10:20:00,581.36,581.69,581.18,581.54,2694.0,576.5351,576.8624,576.3566,576.7137,2694.0
2022-08-22 10:30:00,581.19,581.21,579.22,579.3,3316.0,576.3666,576.3864,574.4129,574.4922,3316.0
2022-08-22 10:40:00,579.32,580.57,578.97,579.52,6725.0,574.5121,575.7517,574.165,574.7104,6725.0
2022-08-22 10:50:00,579.36,579.36,577.86,577.86,5360.0,574.5517,574.5517,573.0642,573.0642,5360.0
2022-08-22 11:00:00,577.54,578.58,577.3,577.74,3074.0,572.7468,573.7782,572.5088,572.9452,3074.0
2022-08-22 11:10:00,578.04,578.73,578.04,578.65,1309.0,573.2427,573.927,573.2427,573.8476,1309.0
2022-08-22 11:20:00,579.98,579.98,578.73,578.81,1879.0,575.1666,575.1666,573.927,574.0063,1879.0
2022-08-22 11:30:00,578.96,579.68,578.6,578.77,1591.0,574.1551,574.8691,573.7981,573.9666,1591.0
2022-08-22 11:40:00,578.6,579.7,578.6,579.7,2493.0,573.7981,574.8889,573.7981,574.8889,2493.0
2022-08-22 11:50:00,580.0,580.44,579.41,579.41,1800.0,575.1864,575.6228,574.6013,574.6013,1800.0
2022-08-22 12:00:00,579.54,580.03,579.36,579.41,1782.0,574.7302,575.2162,574.5517,574.6013,1782.0
2022-08-22 12:10:00,579.49,579.51,579.14,579.35,1612.0,574.6807,574.7005,574.3336,574.5418,1612.0
2022-08-22 12:20:00,579.35,580.0,579.22,579.29,2193.0,574.5418,575.1864,574.4129,574.4823,2193.0
2022-08-22 12:30:00,579.46,580.47,579.46,580.47,3153.0,574.6509,575.6525,574.6509,575.6525,3153.0
2022-08-22 12:40:00,580.17,580.9,579.83,580.9,13291.0,575.355,576.079,575.0178,576.079,13291.0
2022-08-22 12:50:00,580.62,581.03,580.36,580.36,5645.0,575.8013,576.2079,575.5434,575.5434,5645.0
2022-08-22 13:00:00,580.25,580.43,579.27,579.43,5288.0,575.4344,575.6129,574.4625,574.6212,5288.0
2022-08-22 13:10:00,579.27,579.61,577.49,577.71,4140.0,574.4625,574.7997,572.6973,572.9154,4140.0
2022-08-22 13:20:00,577.91,578.79,577.91,578.79,3408.0,573.1138,573.9865,573.1138,573.9865,3408.0
2022-08-22 13:30:00,578.9,579.22,578.3,578.76,5002.0,574.0956,574.4129,573.5005,573.9567,5002.0
2022-08-22 13:40:00,578.66,579.05,578.46,578.63,2776.0,573.8576,574.2443,573.6592,573.8278,2776.0
2022-08-22 13:50:00,578.51,578.56,577.81,577.88,2942.0,573.7088,573.7584,573.0146,573.084,2942.0
2022-08-22 14:00:00,577.74,577.83,576.07,576.35,8225.0,572.9452,573.0344,571.289,571.5667,8225.0
2022-08-22 14:10:00,576.48,577.41,576.48,577.26,4265.0,571.6956,572.6179,571.6956,572.4692,4265.0
2022-08-22 14:20:00,577.25,577.25,576.35,576.43,3965.0,572.4593,572.4593,571.5667,571.6461,3965.0
2022-08-22 14:30:00,576.17,576.62,576.02,576.05,3666.0,571.3882,571.8345,571.2395,571.2692,3666.0
2022-08-22 14:40:00,576.03,576.03,575.24,575.24,4351.0,571.2494,571.2494,570.4659,570.4659,4351.0
2022-08-22 14:50:00,575.09,576.0,574.58,576.0,8571.0,570.3172,571.2196,569.8114,571.2196,8571.0
2022-08-22 15:00:00,575.95,576.82,575.92,576.32,12643.0,571.17,572.0328,571.1403,571.537,12643.0
2022-08-22 15:10:00,576.55,576.69,576.06,576.06,7363.0,571.7651,571.9039,571.2791,571.2791,7363.0
2022-08-22 15:20:00,576.05,576.78,575.36,575.7,12415.0,571.2692,571.9932,570.5849,570.9221,12415.0
2022-08-22 15:30:00,575.65,575.88,574.84,575.87,18014.0,570.8725,571.1006,570.0693,571.0907,18014.0
2022-08-22 15:40:00,575.79,575.84,574.53,575.0,24263.0,571.0114,571.061,569.7618,570.2279,24263.0
2022-08-22 15:50:00,575.08,576.64,574.97,576.17,41100.0,570.3073,571.8543,570.1982,571.3882,41100.0
2022-08-23 09:30:00,571.97,573.89,569.7,569.71,34830.0,567.2231,569.1271,564.9719,564.9818,34830.0
2022-08-23 09:40:00,569.89,571.34,567.66,570.66,11790.0,565.1603,566.5983,562.9488,565.9239,11790.0
2022-08-23 09:50:00,570.75,572.64,570.63,570.67,10103.0,566.0132,567.8875,565.8942,565.9339,10103.0
2022-08-23 10:00:00,570.67,572.53,570.13,572.52,12920.0,565.9339,567.7784,565.3983,567.7685,12920.0
2022-08-23 10:10:00,572.85,575.4,572.83,573.86,12554.0,568.0958,570.6246,568.0759,569.0974,12554.0
2022-08-23 10:20:00,574.17,575.58,573.75,574.62,14041.0,569.4048,570.8031,568.9883,569.8511,14041.0
2022-08-23 10:30:00,574.61,574.85,573.15,573.5,9280.0,569.8412,570.0792,568.3933,568.7404,9280.0
2022-08-23 10:40:00,573.08,573.73,572.02,572.38,6678.0,568.3239,568.9685,567.2727,567.6297,6678.0
2022-08-23 10:50:00,572.09,572.89,570.74,570.82,13546.0,567.3421,568.1354,566.0033,566.0826,13546.0
2022-08-23 11:00:00,570.59,571.17,570.49,571.0,7580.0,565.8545,566.4297,565.7554,566.2611,7580.0
2022-08-23 11:10:00,571.24,574.29,571.0,573.87,8725.0,566.4991,569.5238,566.2611,569.1073,8725.0
2022-08-23 11:20:00,573.86,574.18,572.78,573.3,7070.0,569.0974,569.4147,568.0264,568.542,7070.0
2022-08-23 11:30:00,572.98,574.44,572.94,573.85,8939.0,568.2247,569.6726,568.185,569.0875,8939.0
2022-08-23 11:40:00,574.28,574.71,573.68,573.98,11179.0,569.5139,569.9403,568.9189,569.2164,11179.0
2022-08-23 11:50:00,574.01,574.41,573.65,574.41,6837.0,569.2461,569.6428,568.8891,569.6428,6837.0
2022-08-23 12:00:00,573.95,574.18,573.25,573.99,6646.0,569.1866,569.4147,568.4925,569.2263,6646.0
2022-08-23 12:10:00,573.73,573.79,573.07,573.36,8574.0,568.9685,569.028,568.3139,568.6015,8574.0
2022-08-23 12:20:00,573.0,573.24,572.22,572.38,4937.0,568.2445,568.4825,567.471,567.6297,4937.0
2022-08-23 12:30:00,572.45,572.96,571.56,572.96,5315.0,567.6991,568.2049,566.8165,568.2049,5315.0
2022-08-23 12:40:00,572.58,573.75,572.58,573.3,4340.0,567.828,568.9883,567.828,568.542,4340.0
2022-08-23 12:50:00,573.39,573.79,572.97,573.3,7426.0,568.6313,569.028,568.2148,568.542,7426.0
2022-08-23 13:00:00,573.55,574.33,573.47,573.66,5402.0,568.79,569.5635,568.7106,568.899,5402.0
2022-08-23 13:10:00,573.66,573.83,572.24,572.91,18695.0,568.899,569.0676,567.4908,568.1553,18695.0
2022-08-23 13:20:00,572.81,573.84,572.49,573.84,5900.0,568.0561,569.0776,567.7388,569.0776,5900.0
2022-08-23 13:30:00,574.0,574.72,573.56,574.12,5008.0,569.2362,569.9503,568.7999,569.3552,5008.0
2022-08-23 13:40:00,574.21,574.46,573.39,573.8,8215.0,569.4445,569.6924,568.6313,569.0379,8215.0
2022-08-23 13:50:00,573.8,573.8,573.08,573.11,6593.0,569.0379,569.0379,568.3239,568.3536,6593.0
2022-08-23 14:00:00,573.25,573.65,572.0,573.36,11600.0,568.4925,568.8891,567.2528,568.6015,11600.0
2022-08-23 14:10:00,573.36,574.03,573.0,574.0,7654.0,568.6015,569.266,568.2445,569.2362,7654.0
2022-08-23 14:20:00,574.06,574.83,573.91,574.76,4305.0,569.2957,570.0593,569.147,569.9899,4305.0
2022-08-23 14:30:00,574.65,574.75,573.98,574.43,4743.0,569.8808,569.98,569.2164,569.6627,4743.0
2022-08-23 14:40:00,574.41,574.81,573.91,574.12,6704.0,569.6428,570.0395,569.147,569.3552,6704.0
2022-08-23 14:50:00,573.91,574.45,573.84,574.01,7704.0,569.147,569.6825,569.0776,569.2461,7704.0
2022-08-23 15:00:00,574.01,575.28,574.0,575.06,7529.0,569.2461,570.5056,569.2362,570.2874,7529.0
2022-08-23 15:10:00,575.06,576.06,574.82,575.94,10021.0,570.2874,571.2791,570.0494,571.1601,10021.0
2022-08-23 15:20:00,576.12,576.5,574.6,575.04,12245.0,571.3386,571.7155,569.8312,570.2676,12245.0
2022-08-23 15:30:00,574.73,574.87,574.2,574.75,11357.0,569.9602,570.099,569.4346,569.98,11357.0
2022-08-23 15:40:00,574.75,575.2,573.4,574.16,15863.0,569.98,570.4263,568.6412,569.3949,15863.0
2022-08-23 15:50:00,573.84,574.49,572.81,572.82,38888.0,569.0776,569.7222,568.0561,568.066,38888.0
2022-08-24 09:30:00,572.98,574.38,571.98,572.04,26386.0,568.2247,569.6131,567.233,567.2925,26386.0
2022-08-24 09:40:00,571.92,573.25,571.29,572.78,2628.0,567.1735,568.4925,566.5487,568.0264,2628.0
2022-08-24 09:50:00,573.21,574.05,571.62,573.48,9867.0,568.4528,569.2858,566.876,568.7205,9867.0
2022-08-24 10:00:00,573.11,573.49,571.7,572.72,20318.0,568.3536,568.7305,566.9553,567.9668,20318.0
2022-08-24 10:10:00,572.36,572.96,571.77,572.6,6036.0,567.6098,568.2049,567.0247,567.8478,6036.0
2022-08-24 10:20:00,573.11,573.93,572.68,572.68,8134.0,568.3536,569.1668,567.9272,567.9272,8134.0
2022-08-24 10:30:00,572.56,574.0,571.93,572.66,10269.0,567.8082,569.2362,567.1834,567.9073,10269.0
2022-08-24 10:40:00,572.38,572.54,570.98,571.4,4613.0,567.6297,567.7883,566.2413,566.6578,4613.0
2022-08-24 10:50:00,572.46,573.09,572.3,572.45,3462.0,567.709,568.3338,567.5503,567.6991,3462.0
2022-08-24 11:00:00,573.0,573.0,571.64,571.64,4142.0,568.2445,568.2445,566.8958,566.8958,4142.0
2022-08-24 11:10:00,571.83,574.39,571.72,574.34,5314.0,567.0842,569.623,566.9751,569.5734,5314.0
2022-08-24 11:20:00,574.38,574.73,573.82,573.99,8549.0,569.6131,569.9602,569.0577,569.2263,8549.0
2022-08-24 11:30:00,574.08,575.97,574.03,575.7,3868.0,569.3156,571.1899,569.266,570.9221,3868.0
2022-08-24 11:40:00,575.7,576.19,575.2,575.66,3488.0,570.9221,571.4081,570.4263,570.8824,3488.0
2022-08-24 11:50:00,575.79,575.95,575.11,575.11,4192.0,571.0114,571.17,570.337,570.337,4192.0
2022-08-24 12:00:00,575.3,575.72,574.47,574.47,3476.0,570.5254,570.942,569.7023,569.7023,3476.0
2022-08-24 12:10:00,574.5,575.0,574.2,574.52,3388.0,569.7321,570.2279,569.4346,569.7519,3388.0
2022-08-24 12:20:00,574.38,574.6,573.85,574.09,3272.0,569.6131,569.8312,569.0875,569.3255,3272.0
2022-08-24 12:30:00,573.79,573.79,572.3,572.79,2900.0,569.028,569.028,567.5503,568.0363,2900.0
2022-08-24 12:40:00,572.61,572.76,571.54,572.56,3581.0,567.8578,568.0065,566.7966,567.8082,3581.0
2022-08-24 12:50:00,572.54,572.54,571.69,572.17,4482.0,567.7883,567.7883,566.9454,567.4214,4482.0
2022-08-24 13:00:00,572.46,573.58,572.23,573.58,7119.0,567.709,568.8197,567.4809,568.8197,7119.0
2022-08-24 13:10:00,573.57,573.57,572.79,573.09,12786.0,568.8098,568.8098,568.0363,568.3338,12786.0
2022-08-24 13:20:00,573.33,573.33,572.23,572.33,1524.0,568.5718,568.5718,567.4809,567.5801,1524.0
2022-08-24 13:30:00,572.52,573.16,572.27,572.8,2560.0,567.7685,568.4032,567.5206,568.0462,2560.0
2022-08-24 13:40:00,572.76,573.22,572.3,573.22,2141.0,568.0065,568.4627,567.5503,568.4627,2141.0
2022-08-24 13:50:00,573.07,573.07,572.43,572.84,1895.0,568.3139,568.3139,567.6793,568.0859,1895.0
2022-08-24 14:00:00,572.79,573.54,572.79,573.54,12201.0,568.0363,568.78,568.0363,568.78,12201.0
2022-08-24 14:10:00,573.67,574.46,573.33,574.02,3656.0,568.909,569.6924,568.5718,569.2561,3656.0
2022-08-24 14:20:00,573.9,574.14,573.44,573.84,2576.0,569.1371,569.3751,568.6809,569.0776,2576.0
2022-08-24 14:30:00,573.81,573.81,573.03,573.17,3660.0,569.0478,569.0478,568.2743,568.4131,3660.0
2022-08-24 14:40:00,573.14,573.97,573.14,573.97,8532.0,568.3834,569.2065,568.3834,569.2065,8532.0
2022-08-24 14:50:00,573.87,574.34,573.87,574.17,10091.0,569.1073,569.5734,569.1073,569.4048,10091.0
2022-08-24 15:00:00,574.22,575.0,573.98,574.94,11360.0,569.4544,570.2279,569.2164,570.1684,11360.0
2022-08-24 15:10:00,574.97,575.65,574.86,575.63,5475.0,570.1982,570.8725,570.0891,570.8527,5475.0
2022-08-24 15:20:00,575.61,575.82,575.21,575.32,27975.0,570.8329,571.0411,570.4362,570.5453,27975.0
2022-08-24 15:30:00,575.15,575.16,574.34,574.75,20811.0,570.3767,570.3866,569.5734,569.98,20811.0
2022-08-24 15:40:00,574.95,574.95,573.43,573.43,13753.0,570.1783,570.1783,568.671,568.671,13753.0
2022-08-24 15:50:00,573.43,573.58,572.72,573.54,111505.0,568.671,568.8197,567.9668,568.78,111505.0
2022-08-25 09:30:00,578.35,578.65,574.41,576.0,34935.0,573.5501,573.8476,569.6428,571.2196,34935.0
2022-08-25 09:40:00,575.96,576.54,574.33,575.63,26911.0,571.18,571.7551,569.5635,570.8527,26911.0
2022-08-25 09:50:00,575.58,577.0,574.88,575.84,18589.0,570.8031,572.2113,570.1089,571.061,18589.0
2022-08-25 10:00:00,576.12,576.15,574.95,575.25,15908.0,571.3386,571.3684,570.1783,570.4759,15908.0
2022-08-25 10:10:00,575.24,576.15,574.55,576.15,14539.0,570.4659,571.3684,569.7817,571.3684,14539.0
2022-08-25 10:20:00,576.2,578.64,575.51,577.52,31953.0,571.418,573.8377,570.7337,572.727,31953.0
2022-08-25 10:30:00,578.11,578.82,577.24,578.49,3738.0,573.3121,574.0162,572.4493,573.689,3738.0
2022-08-25 10:40:00,578.11,578.97,577.05,578.67,15980.0,573.3121,574.165,572.2609,573.8675,15980.0
2022-08-25 10:50:00,578.87,579.2,576.03,576.29,16691.0,574.0658,574.3931,571.2494,571.5072,16691.0
2022-08-25 11:00:00,576.02,576.14,575.49,575.81,2357.0,571.2395,571.3585,570.7139,571.0312,2357.0
2022-08-25 11:10:00,575.82,576.3,574.51,575.38,3685.0,571.0411,571.5171,569.742,570.6048,3685.0
2022-08-25 11:20:00,574.98,575.23,573.11,574.89,8583.0,570.2081,570.456,568.3536,570.1188,8583.0
2022-08-25 11:30:00,575.27,575.81,575.0,575.73,11693.0,570.4957,571.0312,570.2279,570.9519,11693.0
2022-08-25 11:40:00,575.28,576.3,575.0,576.08,2665.0,570.5056,571.5171,570.2279,571.299,2665.0
2022-08-25 11:50:00,576.34,576.34,575.61,576.01,1000.0,571.5568,571.5568,570.8329,571.2295,1000.0
2022-08-25 12:00:00,576.0,576.14,575.56,575.56,1248.0,571.2196,571.3585,570.7833,570.7833,1248.0
2022-08-25 12:10:00,575.4,575.51,575.02,575.23,1710.0,570.6246,570.7337,570.2478,570.456,1710.0
2022-08-25 12:20:00,575.75,576.33,575.25,576.33,3284.0,570.9717,571.5469,570.4759,571.5469,3284.0
2022-08-25 12:30:00,576.29,576.61,576.16,576.38,2045.0,571.5072,571.8246,571.3783,571.5965,2045.0
2022-08-25 12:40:00,576.0,576.0,574.8,574.8,2952.0,571.2196,571.2196,570.0296,570.0296,2952.0
2022-08-25 12:50:00,575.38,575.85,575.37,575.85,430.0,570.6048,571.0709,570.5949,571.0709,430.0
2022-08-25 13:00:00,575.94,576.57,575.9,575.99,2983.0,571.1601,571.7849,571.1205,571.2097,2983.0
2022-08-25 13:10:00,575.79,575.91,575.23,575.91,2642.0,571.0114,571.1304,570.456,571.1304,2642.0
2022-08-25 13:20:00,575.91,576.09,575.3,575.3,3126.0,571.1304,571.3089,570.5254,570.5254,3126.0
2022-08-25 13:30:00,575.64,576.84,575.64,576.84,1475.0,570.8626,572.0527,570.8626,572.0527,1475.0
2022-08-25 13:40:00,576.78,577.8,576.6,577.52,2102.0,571.9932,573.0047,571.8146,572.727,2102.0
2022-08-25 13:50:00,577.55,577.55,576.51,576.66,3800.0,572.7568,572.7568,571.7254,571.8742,3800.0
2022-08-25 14:00:00,576.55,578.07,576.36,577.21,10142.0,571.7651,573.2724,571.5766,572.4196,10142.0
2022-08-25 14:10:00,577.27,578.23,577.27,578.12,2506.0,572.4791,573.4311,572.4791,573.322,2506.0
2022-08-25 14:20:00,578.19,580.32,578.18,580.03,17217.0,573.3915,575.5038,573.3815,575.2162,17217.0
2022-08-25 14:30:00,579.91,580.46,578.27,578.44,10513.0,575.0972,575.6426,573.4708,573.6394,10513.0
2022-08-25 14:40:00,578.4,579.42,578.18,579.42,3249.0,573.5997,574.6112,573.3815,574.6112,3249.0
2022-08-25 14:50:00,579.31,579.9,578.88,579.61,4515.0,574.5022,575.0873,574.0757,574.7997,4515.0
2022-08-25 15:00:00,579.79,580.0,579.29,579.61,9264.0,574.9782,575.1864,574.4823,574.7997,9264.0
2022-08-25 15:10:00,579.63,580.24,579.54,580.21,11686.0,574.8195,575.4244,574.7302,575.3947,11686.0
2022-08-25 15:20:00,580.33,581.26,580.17,581.0,23082.0,575.5137,576.436,575.355,576.1781,23082.0
2022-08-25 15:30:00,580.9,583.06,580.79,583.06,65122.0,576.079,578.221,575.9699,578.221,65122.0
2022-08-25 15:40:00,582.98,584.56,582.82,584.35,13899.0,578.1417,579.7086,577.983,579.5003,13899.0
2022-08-25 15:50:00,584.57,586.09,584.37,586.08,58198.0,579.7185,581.2259,579.5202,581.216,58198.0
2022-08-26 09:30:00,584.0,585.25,582.11,583.5,27558.0,579.1532,580.3929,577.2789,578.6574,27558.0
2022-08-26 09:40:00,583.38,584.52,582.03,583.41,4452.0,578.5384,579.6689,577.1996,578.5681,4452.0
2022-08-26 09:50:00,582.99,585.12,581.57,584.51,6171.0,578.1516,580.2639,576.7434,579.659,6171.0
2022-08-26 10:00:00,583.9,583.92,579.89,582.36,5218.0,579.0541,579.0739,575.0773,577.5268,5218.0
2022-08-26 10:10:00,582.75,582.86,580.46,581.47,14645.0,577.9136,578.0227,575.6426,576.6442,14645.0
2022-08-26 10:20:00,580.91,581.37,577.23,577.23,4561.0,576.0889,576.5451,572.4394,572.4394,4561.0
2022-08-26 10:30:00,577.59,577.59,573.86,574.0,10452.0,572.7964,572.7964,569.0974,569.2362,10452.0
2022-08-26 10:40:00,574.21,577.32,574.19,576.69,14548.0,569.4445,572.5287,569.4246,571.9039,14548.0
2022-08-26 10:50:00,576.65,577.82,575.88,577.82,5273.0,571.8642,573.0245,571.1006,573.0245,5273.0
2022-08-26 11:00:00,577.44,577.48,575.65,575.8,10700.0,572.6477,572.6873,570.8725,571.0213,10700.0
2022-08-26 11:10:00,576.2,576.21,575.46,575.46,1860.0,571.418,571.4279,570.6841,570.6841,1860.0
2022-08-26 11:20:00,574.9,575.21,574.01,575.21,3595.0,570.1288,570.4362,569.2461,570.4362,3595.0
2022-08-26 11:30:00,575.09,576.39,575.08,575.72,7415.0,570.3172,571.6064,570.3073,570.942,7415.0
2022-08-26 11:40:00,575.67,576.21,575.41,576.04,3323.0,570.8924,571.4279,570.6345,571.2593,3323.0
2022-08-26 11:50:00,576.68,576.68,575.49,575.6,1400.0,571.894,571.894,570.7139,570.8229,1400.0
2022-08-26 12:00:00,575.6,575.81,575.1,575.53,6019.0,570.8229,571.0312,570.3271,570.7535,6019.0
2022-08-26 12:10:00,575.12,575.12,572.57,572.57,2054.0,570.3469,570.3469,567.8181,567.8181,2054.0
2022-08-26 12:20:00,572.4,573.09,571.91,571.91,2420.0,567.6495,568.3338,567.1636,567.1636,2420.0
2022-08-26 12:30:00,572.35,572.35,570.7,571.56,3246.0,567.5999,567.5999,565.9636,566.8165,3246.0
2022-08-26 12:40:00,572.03,573.28,571.72,572.08,4685.0,567.2826,568.5222,566.9751,567.3322,4685.0
2022-08-26 12:50:00,572.43,572.61,571.87,572.2,2000.0,567.6793,567.8578,567.1239,567.4512,2000.0
2022-08-26 13:00:00,572.13,572.2,571.18,572.02,2936.0,567.3817,567.4512,566.4396,567.2727,2936.0
2022-08-26 13:10:00,571.86,572.06,571.14,571.62,2545.0,567.114,567.3123,566.4,566.876,2545.0
2022-08-26 13:20:00,571.45,572.45,571.43,572.27,2727.0,566.7074,567.6991,566.6876,567.5206,2727.0
2022-08-26 13:30:00,572.1,572.23,570.33,570.85,1878.0,567.352,567.4809,565.5967,566.1124,1878.0
2022-08-26 13:40:00,570.47,570.83,570.0,570.63,2376.0,565.7355,566.0925,565.2694,565.8942,2376.0
2022-08-26 13:50:00,570.68,570.68,569.26,569.26,1088.0,565.9438,565.9438,564.5356,564.5356,1088.0
2022-08-26 14:00:00,569.17,569.41,568.27,568.97,3360.0,564.4463,564.6843,563.5538,564.248,3360.0
2022-08-26 14:10:00,569.06,569.08,567.25,567.26,3241.0,564.3372,564.3571,562.5422,562.5522,3241.0
2022-08-26 14:20:00,567.47,567.7,566.92,567.37,1568.0,562.7604,562.9885,562.215,562.6613,1568.0
2022-08-26 14:30:00,566.9,567.31,566.64,566.66,2668.0,562.1952,562.6017,561.9373,561.9571,2668.0
2022-08-26 14:40:00,566.62,566.97,565.68,565.68,4314.0,561.9175,562.2646,560.9853,560.9853,4314.0
2022-08-26 14:50:00,566.08,566.08,564.99,565.38,1883.0,561.382,561.382,560.301,560.6878,1883.0
2022-08-26 15:00:00,565.43,565.8,564.91,564.96,3503.0,560.7374,561.1043,560.2217,560.2713,3503.0
2022-08-26 15:10:00,564.98,566.11,564.89,565.89,5169.0,560.2911,561.4117,560.2018,561.1935,5169.0
2022-08-26 15:20:00,565.71,565.71,564.5,565.68,5103.0,561.015,561.015,559.8151,560.9853,5103.0
2022-08-26 15:30:00,565.05,565.27,564.69,565.26,8328.0,560.3605,560.5787,560.0035,560.5688,8328.0
2022-08-26 15:40:00,565.52,565.55,564.63,565.24,12963.0,560.8266,560.8564,559.944,560.5489,12963.0
2022-08-26 15:50:00,565.27,565.34,563.51,563.84,45945.0,560.5787,560.6481,558.8333,559.1605,45945.0
2022-08-29 09:30:00,561.11,562.11,557.13,558.23,28772.0,556.4532,557.4449,552.5062,553.5971,28772.0
2022-08-29 09:40:00,558.44,560.15,557.43,557.62,15176.0,553.8054,555.5012,552.8037,552.9922,15176.0
2022-08-29 09:50:00,557.48,559.09,556.43,556.82,6340.0,552.8533,554.45,551.812,552.1988,6340.0
2022-08-29 10:00:00,556.83,558.1,556.11,557.0,7571.0,552.2087,553.4682,551.4947,552.3773,7571.0
2022-08-29 10:10:00,557.11,558.02,556.99,557.75,2219.0,552.4864,553.3888,552.3674,553.1211,2219.0
2022-08-29 10:20:00,559.49,559.49,558.57,558.67,12417.0,554.8466,554.8466,553.9343,554.0335,12417.0
2022-08-29 10:30:00,558.18,558.64,556.49,556.49,2575.0,553.5475,554.0037,551.8715,551.8715,2575.0
2022-08-29 10:40:00,556.91,557.42,556.53,556.78,7713.0,552.2881,552.7938,551.9112,552.1591,7713.0
2022-08-29 10:50:00,556.8,556.98,555.34,556.13,3945.0,552.179,552.3575,550.7311,551.5145,3945.0
2022-08-29 11:00:00,555.97,557.45,555.91,556.2,3512.0,551.3559,552.8236,551.2964,551.584,3512.0
2022-08-29 11:10:00,556.86,558.4,556.78,558.38,5585.0,552.2385,553.7657,552.1591,553.7459,5585.0
2022-08-29 11:20:00,558.14,558.25,556.57,556.57,6166.0,553.5079,553.6169,551.9509,551.9509,6166.0
2022-08-29 11:30:00,555.97,558.84,555.97,558.13,10540.0,551.3559,554.202,551.3559,553.4979,10540.0
2022-08-29 11:40:00,557.65,557.65,556.12,556.71,2584.0,553.0219,553.0219,551.5046,552.0897,2584.0
2022-08-29 11:50:00,557.79,558.65,557.78,558.61,6899.0,553.1608,554.0136,553.1508,553.974,6899.0
2022-08-29 12:00:00,558.52,559.0,558.17,558.56,1983.0,553.8847,554.3607,553.5376,553.9244,1983.0
2022-08-29 12:10:00,558.73,559.13,558.15,559.06,1924.0,554.093,554.4896,553.5178,554.4202,1924.0
2022-08-29 12:20:00,559.03,559.39,558.48,559.05,2076.0,554.3905,554.7475,553.845,554.4103,2076.0
2022-08-29 12:30:00,558.8,558.8,557.81,558.1,1419.0,554.1624,554.1624,553.1806,553.4682,1419.0
2022-08-29 12:40:00,558.67,560.22,558.67,560.22,2283.0,554.0335,555.5706,554.0335,555.5706,2283.0
2022-08-29 12:50:00,561.21,561.4,559.87,560.03,3923.0,556.5524,556.7408,555.2235,555.3822,3923.0
2022-08-29 13:00:00,560.19,560.51,559.87,560.51,1812.0,555.5408,555.8582,555.2235,555.8582,1812.0
2022-08-29 13:10:00,560.38,560.39,558.53,558.93,6496.0,555.7293,555.7392,553.8946,554.2913,6496.0
2022-08-29 13:20:00,558.98,560.04,558.82,560.04,4551.0,554.3409,555.3921,554.1822,555.3921,4551.0
2022-08-29 13:30:00,560.0,560.86,559.66,560.08,3930.0,555.3524,556.2053,555.0152,555.4318,3930.0
2022-08-29 13:40:00,560.34,561.38,560.02,560.83,2471.0,555.6896,556.721,555.3723,556.1755,2471.0
2022-08-29 13:50:00,561.04,561.16,560.4,560.73,2866.0,556.3838,556.5028,555.7491,556.0764,2866.0
2022-08-29 14:00:00,560.42,560.46,559.74,559.74,3051.0,555.7689,555.8086,555.0946,555.0946,3051.0
2022-08-29 14:10:00,559.92,560.18,558.87,559.08,2760.0,555.2731,555.5309,554.2318,554.4401,2760.0
2022-08-29 14:20:00,558.74,558.94,558.36,558.72,2803.0,554.1029,554.3012,553.726,554.083,2803.0
2022-08-29 14:30:00,558.91,560.44,558.91,559.97,3944.0,554.2715,555.7888,554.2715,555.3227,3944.0
2022-08-29 14:40:00,560.18,560.54,559.97,560.32,3108.0,555.5309,555.8879,555.3227,555.6698,3108.0
2022-08-29 14:50:00,560.04,560.25,558.9,560.07,4584.0,555.3921,555.6003,554.2615,555.4218,4584.0
2022-08-29 15:00:00,560.3,561.46,559.99,559.99,5912.0,555.6499,556.8003,555.3425,555.3425,5912.0
2022-08-29 15:10:00,560.23,560.95,560.08,560.34,6763.0,555.5805,556.2945,555.4318,555.6896,6763.0
2022-08-29 15:20:00,560.17,560.17,558.3,558.55,6599.0,555.521,555.521,553.6665,553.9145,6599.0
2022-08-29 15:30:00,558.48,560.19,558.23,560.01,9637.0,553.845,555.5408,553.5971,555.3623,9637.0
2022-08-29 15:40:00,560.14,560.38,559.3,559.45,15118.0,555.4913,555.7293,554.6582,554.807,15118.0
2022-08-29 15:50:00,559.31,559.76,556.28,556.44,71546.0,554.6681,555.1144,551.6633,551.822,71546.0
2022-08-30 09:30:00,557.42,558.9,555.24,556.38,27999.0,552.7938,554.2615,550.6319,551.7625,27999.0
2022-08-30 09:40:00,556.35,556.95,554.25,556.62,11491.0,551.7327,552.3277,549.6501,552.0005,11491.0
2022-08-30 09:50:00,556.82,558.3,555.98,556.42,8608.0,552.1988,553.6665,551.3658,551.8021,8608.0
2022-08-30 10:00:00,556.82,557.04,554.71,555.71,8789.0,552.1988,552.417,550.1063,551.098,8789.0
2022-08-30 10:10:00,556.17,557.06,555.19,555.84,8557.0,551.5542,552.4368,550.5823,551.2269,8557.0
2022-08-30 10:20:00,555.76,555.76,553.46,554.29,7215.0,551.1476,551.1476,548.8667,549.6898,7215.0
2022-08-30 10:30:00,554.58,554.58,551.64,552.33,7077.0,549.9774,549.9774,547.0618,547.7461,7077.0
2022-08-30 10:40:00,552.16,552.51,550.49,550.49,7587.0,547.5775,547.9246,545.9213,545.9213,7587.0
2022-08-30 10:50:00,550.71,552.51,550.58,552.44,10091.0,546.1395,547.9246,546.0106,547.8552,10091.0
2022-08-30 11:00:00,552.23,553.37,551.87,552.02,23849.0,547.6469,548.7774,547.2899,547.4386,23849.0
2022-08-30 11:10:00,552.0,552.84,551.12,552.73,11194.0,547.4188,548.2518,546.5461,548.1428,11194.0
2022-08-30 11:20:00,553.1,553.1,551.51,552.4,6913.0,548.5097,548.5097,546.9329,547.8155,6913.0
2022-08-30 11:30:00,552.46,553.54,552.02,552.44,5358.0,547.875,548.946,547.4386,547.8552,5358.0
2022-08-30 11:40:00,552.48,553.2,551.01,551.01,42378.0,547.8948,548.6089,546.437,546.437,42378.0
2022-08-30 11:50:00,551.29,552.59,551.29,551.74,4049.0,546.7147,548.0039,546.7147,547.161,4049.0
2022-08-30 12:00:00,552.0,552.57,551.32,552.32,7657.0,547.4188,547.9841,546.7445,547.7362,7657.0
2022-08-30 12:10:00,552.25,553.88,552.04,553.71,4369.0,547.6667,549.2832,547.4585,549.1146,4369.0
2022-08-30 12:20:00,553.46,553.72,552.34,552.97,4894.0,548.8667,549.1245,547.756,548.3808,4894.0
2022-08-30 12:30:00,553.02,553.7,552.36,553.21,5891.0,548.4303,549.1047,547.7758,548.6188,5891.0
2022-08-30 12:40:00,553.13,554.01,552.83,553.83,7407.0,548.5394,549.4121,548.2419,549.2336,7407.0
2022-08-30 12:50:00,553.59,554.23,553.22,553.22,11764.0,548.9956,549.6303,548.6287,548.6287,11764.0
2022-08-30 13:00:00,552.86,553.48,552.47,552.76,7998.0,548.2717,548.8865,547.8849,548.1725,7998.0
2022-08-30 13:10:00,552.63,553.22,551.87,552.04,13864.0,548.0436,548.6287,547.2899,547.4585,13864.0
2022-08-30 13:20:00,552.24,553.35,552.04,553.09,22927.0,547.6568,548.7576,547.4585,548.4998,22927.0
2022-08-30 13:30:00,552.99,554.26,552.81,552.85,10309.0,548.4006,549.6601,548.2221,548.2618,10309.0
2022-08-30 13:40:00,552.75,553.27,551.36,552.85,25801.0,548.1626,548.6783,546.7841,548.2618,25801.0
2022-08-30 13:50:00,552.94,553.81,552.52,553.26,13926.0,548.351,549.2138,547.9345,548.6684,13926.0
2022-08-30 14:00:00,553.31,554.38,552.67,554.06,9007.0,548.7179,549.7791,548.0832,549.4617,9007.0
2022-08-30 14:10:00,554.29,554.98,552.93,553.31,11791.0,549.6898,550.3741,548.3411,548.7179,11791.0
2022-08-30 14:20:00,553.46,553.74,552.42,552.84,8276.0,548.8667,549.1444,547.8353,548.2518,8276.0
2022-08-30 14:30:00,552.68,553.49,552.39,553.26,9153.0,548.0932,548.8964,547.8056,548.6684,9153.0
2022-08-30 14:40:00,553.26,553.52,552.18,552.76,7755.0,548.6684,548.9262,547.5973,548.1725,7755.0
2022-08-30 14:50:00,552.6,553.74,552.42,553.22,12268.0,548.0138,549.1444,547.8353,548.6287,12268.0
2022-08-30 15:00:00,553.24,555.0,552.74,555.0,5555.0,548.6485,550.3939,548.1527,550.3939,5555.0
2022-08-30 15:10:00,555.25,555.55,554.58,554.69,7113.0,550.6418,550.9393,549.9774,550.0865,7113.0
2022-08-30 15:20:00,555.0,555.22,554.34,554.82,7538.0,550.3939,550.6121,549.7394,550.2154,7538.0
2022-08-30 15:30:00,554.64,554.64,553.2,553.69,7159.0,550.0369,550.0369,548.6089,549.0948,7159.0
2022-08-30 15:40:00,553.71,554.46,552.23,552.59,17781.0,549.1146,549.8584,547.6469,548.0039,17781.0
2022-08-30 15:50:00,553.0,554.97,552.47,554.65,52796.0,548.4105,550.3642,547.8849,550.0468,52796.0
2022-08-31 09:30:00,556.17,559.14,553.93,553.93,26633.0,551.5542,554.4996,549.3328,549.3328,26633.0
2022-08-31 09:40:00,554.38,556.84,553.42,555.49,12833.0,549.7791,552.2186,548.827,550.8798,12833.0
2022-08-31 09:50:00,555.31,558.29,555.31,556.84,20863.0,550.7013,553.6566,550.7013,552.2186,20863.0
2022-08-31 10:00:00,556.69,557.12,552.68,552.69,13626.0,552.0699,552.4963,548.0932,548.1031,13626.0
2022-08-31 10:10:00,552.22,553.42,550.09,551.03,18850.0,547.637,548.827,545.5247,546.4569,18850.0
2022-08-31 10:20:00,551.27,551.34,549.37,549.37,14408.0,546.6949,546.7643,544.8106,544.8106,14408.0
2022-08-31 10:30:00,549.16,551.51,549.16,550.1,5919.0,544.6024,546.9329,544.6024,545.5346,5919.0
2022-08-31 10:40:00,550.5,550.84,549.69,550.41,7047.0,545.9313,546.2684,545.128,545.842,7047.0
2022-08-31 10:50:00,550.34,551.28,549.41,549.41,6433.0,545.7726,546.7048,544.8503,544.8503,6433.0
2022-08-31 11:00:00,549.51,549.51,546.32,546.61,6245.0,544.9495,544.9495,541.786,542.0735,6245.0
2022-08-31 11:10:00,546.7,547.15,546.04,546.47,9177.0,542.1628,542.6091,541.5083,541.9347,9177.0
2022-08-31 11:20:00,546.72,547.76,546.34,547.66,9755.0,542.1826,543.214,541.8058,543.1148,9755.0
2022-08-31 11:30:00,547.63,548.63,547.57,548.08,9966.0,543.0851,544.0768,543.0256,543.5313,9966.0
2022-08-31 11:40:00,547.92,549.48,547.74,549.13,6166.0,543.3727,544.9197,543.1942,544.5726,6166.0
2022-08-31 11:50:00,549.5,551.46,549.5,551.37,6518.0,544.9396,546.8833,544.9396,546.794,6518.0
2022-08-31 12:00:00,551.41,551.67,550.63,551.46,6054.0,546.8337,547.0915,546.0602,546.8833,6054.0
2022-08-31 12:10:00,551.03,551.46,550.33,551.41,6723.0,546.4569,546.8833,545.7627,546.8337,6723.0
2022-08-31 12:20:00,551.15,551.15,550.16,550.51,5712.0,546.5759,546.5759,545.5941,545.9412,5712.0
2022-08-31 12:30:00,550.45,551.19,550.4,550.95,4707.0,545.8817,546.6155,545.8321,546.3775,4707.0
2022-08-31 12:40:00,550.46,550.62,549.54,549.62,2801.0,545.8916,546.0503,544.9792,545.0586,2801.0
2022-08-31 12:50:00,549.68,549.68,548.74,548.74,2362.0,545.1181,545.1181,544.1859,544.1859,2362.0
2022-08-31 13:00:00,548.9,549.04,548.5,548.63,2381.0,544.3445,544.4834,543.9479,544.0768,2381.0
2022-08-31 13:10:00,548.91,549.08,548.15,548.15,4828.0,544.3545,544.523,543.6008,543.6008,4828.0
2022-08-31 13:20:00,548.55,548.55,546.77,547.62,3739.0,543.9974,543.9974,542.2322,543.0752,3739.0
2022-08-31 13:30:00,547.29,547.45,545.86,545.86,2430.0,542.7479,542.9066,541.3298,541.3298,2430.0
2022-08-31 13:40:00,545.88,545.97,545.38,545.62,3008.0,541.3496,541.4389,540.8538,541.0918,3008.0
2022-08-31 13:50:00,545.91,546.19,545.65,546.13,3391.0,541.3794,541.657,541.1215,541.5975,3391.0
2022-08-31 14:00:00,545.96,546.63,545.39,546.37,3592.0,541.4289,542.0934,540.8637,541.8355,3592.0
2022-08-31 14:10:00,545.7,545.85,545.33,545.33,2863.0,541.1711,541.3199,540.8042,540.8042,2863.0
2022-08-31 14:20:00,545.5,546.21,545.11,546.21,3430.0,540.9728,541.6769,540.586,541.6769,3430.0
2022-08-31 14:30:00,545.87,545.88,544.39,544.49,3495.0,541.3397,541.3496,539.872,539.9711,3495.0
2022-08-31 14:40:00,544.32,545.71,544.32,545.45,6738.0,539.8025,541.181,539.8025,540.9232,6738.0
2022-08-31 14:50:00,545.32,545.82,545.32,545.82,2770.0,540.7942,541.2901,540.7942,541.2901,2770.0
2022-08-31 15:00:00,546.0,547.02,545.97,546.49,5839.0,541.4686,542.4801,541.4389,541.9545,5839.0
2022-08-31 15:10:00,546.63,548.8,546.63,548.6,11718.0,542.0934,544.2454,542.0934,544.047,11718.0
2022-08-31 15:20:00,548.43,548.45,547.2,547.83,10304.0,543.8784,543.8983,542.6586,543.2834,10304.0
2022-08-31 15:30:00,547.64,547.95,546.99,547.75,5694.0,543.095,543.4024,542.4504,543.2041,5694.0
2022-08-31 15:40:00,547.93,549.06,547.32,548.34,14961.0,543.3826,544.5032,542.7777,543.7892,14961.0
2022-08-31 15:50:00,547.89,548.07,545.0,545.5,68537.0,543.3429,543.5214,540.4769,540.9728,68537.0
2022-09-01 09:30:00,542.44,544.41,542.03,542.62,26367.0,537.9382,539.8918,537.5316,538.1167,26367.0
2022-09-01 09:40:00,542.9,544.12,542.63,542.94,8054.0,538.3943,539.6042,538.1266,538.434,8054.0
2022-09-01 09:50:00,542.57,544.74,542.28,544.38,5070.0,538.0671,540.2191,537.7795,539.8621,5070.0
2022-09-01 10:00:00,544.45,544.67,541.86,542.42,14585.0,539.9315,540.1496,537.363,537.9183,14585.0
2022-09-01 10:10:00,542.34,543.56,541.76,543.56,12562.0,537.839,539.0489,537.2638,539.0489,12562.0
2022-09-01 10:20:00,543.52,545.99,543.4,545.88,81935.0,539.0092,541.4587,538.8902,541.3496,81935.0
2022-09-01 10:30:00,545.84,545.84,542.88,542.88,16534.0,541.3099,541.3099,538.3745,538.3745,16534.0
2022-09-01 10:40:00,542.76,543.03,541.54,541.55,10977.0,538.2555,538.5233,537.0456,537.0555,10977.0
2022-09-01 10:50:00,541.81,542.94,541.59,542.35,8064.0,537.3134,538.434,537.0952,537.8489,8064.0
2022-09-01 11:00:00,542.35,543.85,541.61,543.61,10747.0,537.8489,539.3364,537.115,539.0984,10747.0
2022-09-01 11:10:00,543.84,545.6,543.84,545.6,6465.0,539.3265,541.0719,539.3265,541.0719,6465.0
2022-09-01 11:20:00,545.18,545.36,543.09,543.09,2619.0,540.6554,540.8339,538.5828,538.5828,2619.0
2022-09-01 11:30:00,543.27,545.72,543.27,544.16,8183.0,538.7613,541.1909,538.7613,539.6439,8183.0
2022-09-01 11:40:00,544.57,544.57,543.4,543.58,1857.0,540.0505,540.0505,538.8902,539.0687,1857.0
2022-09-01 11:50:00,543.31,543.99,542.54,543.9,7021.0,538.8009,539.4753,538.0373,539.386,7021.0
2022-09-01 12:00:00,544.0,545.64,543.88,545.64,5741.0,539.4852,541.1116,539.3662,541.1116,5741.0
2022-09-01 12:10:00,545.0,545.4,543.95,545.05,5481.0,540.4769,540.8736,539.4356,540.5265,5481.0
2022-09-01 12:20:00,545.02,545.94,544.58,545.32,5680.0,540.4967,541.4091,540.0604,540.7942,5680.0
2022-09-01 12:30:00,545.13,545.18,543.82,544.16,3621.0,540.6058,540.6554,539.3067,539.6439,3621.0
2022-09-01 12:40:00,544.17,545.52,544.17,545.11,5790.0,539.6538,540.9926,539.6538,540.586,5790.0
2022-09-01 12:50:00,545.22,545.26,544.55,544.94,5659.0,540.6951,540.7347,540.0306,540.4174,5659.0
2022-09-01 13:00:00,544.64,546.49,544.45,546.49,4574.0,540.1199,541.9545,539.9315,541.9545,4574.0
2022-09-01 13:10:00,546.08,547.28,546.01,546.53,12635.0,541.5479,542.738,541.4785,541.9942,12635.0
2022-09-01 13:20:00,546.7,547.62,546.7,547.62,16670.0,542.1628,543.0752,542.1628,543.0752,16670.0
2022-09-01 13:30:00,547.62,547.85,547.3,547.84,9298.0,543.0752,543.3033,542.7578,543.2933,9298.0
2022-09-01 13:40:00,547.54,547.9,547.3,547.71,4264.0,542.9958,543.3528,542.7578,543.1644,4264.0
2022-09-01 13:50:00,547.76,548.67,547.01,548.32,18166.0,543.214,544.1164,542.4702,543.7694,18166.0
2022-09-01 14:00:00,548.41,548.85,547.49,548.07,6832.0,543.8586,544.295,542.9462,543.5214,6832.0
2022-09-01 14:10:00,548.25,548.84,548.01,548.84,2812.0,543.6999,544.285,543.4619,544.285,2812.0
2022-09-01 14:20:00,549.06,549.75,548.61,549.09,8201.0,544.5032,545.1875,544.0569,544.533,8201.0
2022-09-01 14:30:00,548.88,549.09,548.2,548.2,4375.0,544.3247,544.533,543.6503,543.6503,4375.0
2022-09-01 14:40:00,548.5,548.9,547.11,547.28,2930.0,543.9479,544.3445,542.5694,542.738,2930.0
2022-09-01 14:50:00,547.71,548.56,547.7,548.25,8303.0,543.1644,544.0074,543.1545,543.6999,8303.0
2022-09-01 15:00:00,548.44,549.47,548.44,549.15,1720.0,543.8884,544.9098,543.8884,544.5925,1720.0
2022-09-01 15:10:00,549.39,550.16,548.58,548.58,3549.0,544.8305,545.5941,544.0272,544.0272,3549.0
2022-09-01 15:20:00,548.51,548.51,547.68,548.03,3293.0,543.9578,543.9578,543.1347,543.4818,3293.0
2022-09-01 15:30:00,547.59,548.08,546.99,547.48,9178.0,543.0454,543.5313,542.4504,542.9363,9178.0
2022-09-01 15:40:00,547.27,548.59,547.21,548.01,8619.0,542.7281,544.0371,542.6686,543.4619,8619.0
2022-09-01 15:50:00,548.38,550.98,548.21,550.78,32944.0,543.8289,546.4073,543.6603,546.2089,32944.0
2022-09-02 09:30:00,553.77,556.75,552.3,554.74,33554.0,549.1741,552.1294,547.7163,550.1361,33554.0
2022-09-02 09:40:00,555.23,556.14,554.4,554.94,22866.0,550.622,551.5245,549.7989,550.3344,22866.0
2022-09-02 09:50:00,555.2,555.34,553.31,554.85,14104.0,550.5923,550.7311,548.7179,550.2452,14104.0
2022-09-02 10:00:00,554.93,554.93,552.53,553.61,19526.0,550.3245,550.3245,547.9444,549.0154,19526.0
2022-09-02 10:10:00,554.0,555.65,554.0,555.65,5767.0,549.4022,551.0385,549.4022,551.0385,5767.0
2022-09-02 10:20:00,555.18,556.35,554.89,556.35,4954.0,550.5724,551.7327,550.2848,551.7327,4954.0
2022-09-02 10:30:00,556.31,557.37,555.96,557.25,6800.0,551.693,552.7442,551.3459,552.6252,6800.0
2022-09-02 10:40:00,557.32,557.43,555.26,555.26,3469.0,552.6947,552.8037,550.6518,550.6518,3469.0
2022-09-02 10:50:00,555.55,555.71,554.52,554.99,12803.0,550.9393,551.098,549.9179,550.384,12803.0
2022-09-02 11:00:00,555.11,556.43,554.73,554.73,6515.0,550.503,551.812,550.1262,550.1262,6515.0
2022-09-02 11:10:00,555.07,555.55,554.49,555.07,3604.0,550.4633,550.9393,549.8881,550.4633,3604.0
2022-09-02 11:20:00,554.95,557.01,554.92,556.95,7220.0,550.3443,552.3872,550.3146,552.3277,7220.0
2022-09-02 11:30:00,557.08,557.85,556.3,557.78,4505.0,552.4567,553.2203,551.6831,553.1508,4505.0
2022-09-02 11:40:00,557.87,557.88,556.71,557.61,1875.0,553.2401,553.25,552.0897,552.9823,1875.0
2022-09-02 11:50:00,557.42,557.42,556.1,556.52,2680.0,552.7938,552.7938,551.4848,551.9013,2680.0
2022-09-02 12:00:00,556.4,556.68,555.73,555.83,2030.0,551.7823,552.06,551.1179,551.217,2030.0
2022-09-02 12:10:00,555.68,555.69,554.86,554.86,2689.0,551.0683,551.0782,550.2551,550.2551,2689.0
2022-09-02 12:20:00,554.39,554.45,553.0,553.0,3122.0,549.789,549.8485,548.4105,548.4105,3122.0
2022-09-02 12:30:00,552.76,552.76,551.4,551.56,1525.0,548.1725,548.1725,546.8238,546.9825,1525.0
2022-09-02 12:40:00,551.83,552.17,550.91,550.92,3690.0,547.2502,547.5874,546.3379,546.3478,3690.0
2022-09-02 12:50:00,550.98,551.08,550.21,550.45,2539.0,546.4073,546.5064,545.6437,545.8817,2539.0
2022-09-02 13:00:00,550.24,550.24,548.52,548.88,4771.0,545.6734,545.6734,543.9677,544.3247,4771.0
2022-09-02 13:10:00,548.86,549.06,547.97,548.6,4203.0,544.3049,544.5032,543.4223,544.047,4203.0
2022-09-02 13:20:00,548.63,548.87,547.79,547.97,16582.0,544.0768,544.3148,543.2438,543.4223,16582.0
2022-09-02 13:30:00,547.79,548.78,547.52,548.78,16919.0,543.2438,544.2255,542.976,544.2255,16919.0
2022-09-02 13:40:00,548.84,549.56,548.3,548.31,1450.0,544.285,544.9991,543.7495,543.7594,1450.0
2022-09-02 13:50:00,548.04,548.1,546.18,546.3,15599.0,543.4917,543.5512,541.6471,541.7661,15599.0
2022-09-02 14:00:00,546.19,546.66,545.25,545.79,5542.0,541.657,542.1231,540.7248,541.2603,5542.0
2022-09-02 14:10:00,545.98,545.98,544.64,544.64,5014.0,541.4488,541.4488,540.1199,540.1199,5014.0
2022-09-02 14:20:00,544.81,546.16,544.79,546.05,3101.0,540.2885,541.6273,540.2686,541.5182,3101.0
2022-09-02 14:30:00,545.98,546.45,545.16,546.41,3411.0,541.4488,541.9149,540.6356,541.8752,3411.0
2022-09-02 14:40:00,546.12,546.51,545.71,545.76,2416.0,541.5876,541.9744,541.181,541.2306,2416.0
2022-09-02 14:50:00,545.51,545.52,544.0,544.0,3806.0,540.9827,540.9926,539.4852,539.4852,3806.0
2022-09-02 15:00:00,544.16,545.35,544.16,544.65,5839.0,539.6439,540.824,539.6439,540.1298,5839.0
2022-09-02 15:10:00,544.8,545.64,544.42,545.64,7912.0,540.2786,541.1116,539.9017,541.1116,7912.0
2022-09-02 15:20:00,545.63,545.88,543.88,544.21,4958.0,541.1017,541.3496,539.3662,539.6935,4958.0
2022-09-02 15:30:00,544.05,544.05,541.76,542.02,6646.0,539.5348,539.5348,537.2638,537.5216,6646.0
2022-09-02 15:40:00,542.0,542.63,541.57,542.49,10541.0,537.5018,538.1266,537.0754,537.9877,10541.0
2022-09-02 15:50:00,542.21,543.86,542.06,543.55,52214.0,537.7101,539.3464,537.5613,539.0389,52214.0
2022-09-06 09:30:00,547.26,547.35,543.27,547.0,30330.0,542.7181,542.8074,538.7613,542.4603,30330.0
2022-09-06 09:40:00,547.94,548.24,546.19,547.05,20523.0,543.3925,543.69,541.657,542.5099,20523.0
2022-09-06 09:50:00,547.16,548.98,546.7,548.98,20002.0,542.619,544.4239,542.1628,544.4239,20002.0
2022-09-06 10:00:00,548.71,548.71,542.94,543.77,15033.0,544.1561,544.1561,538.434,539.2571,15033.0
2022-09-06 10:10:00,543.58,544.59,542.99,543.7,9491.0,539.0687,540.0703,538.4836,539.1877,9491.0
2022-09-06 10:20:00,543.49,545.81,543.18,545.77,12367.0,538.9794,541.2802,538.672,541.2405,12367.0
2022-09-06 10:30:00,545.67,551.66,544.91,551.66,24254.0,541.1413,547.0816,540.3877,547.0816,24254.0
2022-09-06 10:40:00,551.35,553.14,549.29,550.3,13192.0,546.7742,548.5493,544.7313,545.7329,13192.0
2022-09-06 10:50:00,550.38,552.97,550.37,551.64,15003.0,545.8123,548.3808,545.8023,547.0618,15003.0
2022-09-06 11:00:00,551.15,551.65,549.75,550.57,4641.0,546.5759,547.0717,545.1875,546.0007,4641.0
2022-09-06 11:10:00,550.16,551.0,549.52,551.0,3566.0,545.5941,546.4271,544.9594,546.4271,3566.0
2022-09-06 11:20:00,550.89,550.89,549.54,549.55,4718.0,546.318,546.318,544.9792,544.9891,4718.0
2022-09-06 11:30:00,549.15,550.77,549.08,550.14,6146.0,544.5925,546.199,544.523,545.5742,6146.0
2022-09-06 11:40:00,550.51,550.81,549.16,549.42,22914.0,545.9412,546.2387,544.6024,544.8602,22914.0
2022-09-06 11:50:00,549.34,550.29,549.34,549.51,4902.0,544.7809,545.723,544.7809,544.9495,4902.0
2022-09-06 12:00:00,549.42,549.74,547.41,548.07,5947.0,544.8602,545.1776,542.8669,543.5214,5947.0
2022-09-06 12:10:00,547.53,547.74,546.13,546.66,6887.0,542.9859,543.1942,541.5975,542.1231,6887.0
2022-09-06 12:20:00,546.25,546.63,545.26,546.23,5030.0,541.7165,542.0934,540.7347,541.6967,5030.0
2022-09-06 12:30:00,545.69,546.24,544.27,544.86,4970.0,541.1612,541.7066,539.753,540.3381,4970.0
2022-09-06 12:40:00,545.16,546.01,544.34,545.44,3812.0,540.6356,541.4785,539.8224,540.9133,3812.0
2022-09-06 12:50:00,545.72,546.22,544.75,545.32,4462.0,541.1909,541.6868,540.229,540.7942,4462.0
2022-09-06 13:00:00,545.08,545.84,542.75,543.01,4988.0,540.5562,541.3099,538.2456,538.5034,4988.0
2022-09-06 13:10:00,543.04,543.05,541.67,542.93,8418.0,538.5332,538.5431,537.1745,538.4241,8418.0
2022-09-06 13:20:00,542.77,543.18,542.22,542.53,4793.0,538.2654,538.672,537.72,538.0274,4793.0
2022-09-06 13:30:00,542.53,543.9,542.53,543.8,6834.0,538.0274,539.386,538.0274,539.2869,6834.0
2022-09-06 13:40:00,543.77,543.96,542.26,542.92,6640.0,539.2571,539.4455,537.7596,538.4142,6640.0
2022-09-06 13:50:00,542.79,544.31,542.79,544.31,3300.0,538.2852,539.7926,538.2852,539.7926,3300.0
2022-09-06 14:00:00,544.03,544.82,543.78,544.82,5855.0,539.515,540.2984,539.267,540.2984,5855.0
2022-09-06 14:10:00,544.84,546.39,544.81,545.64,4781.0,540.3182,541.8554,540.2885,541.1116,4781.0
2022-09-06 14:20:00,545.75,546.0,545.36,545.64,4661.0,541.2207,541.4686,540.8339,541.1116,4661.0
2022-09-06 14:30:00,545.57,545.77,544.59,545.76,3850.0,541.0422,541.2405,540.0703,541.2306,3850.0
2022-09-06 14:40:00,545.38,545.39,544.68,545.33,2850.0,540.8538,540.8637,540.1596,540.8042,2850.0
2022-09-06 14:50:00,545.32,545.48,544.53,544.84,4801.0,540.7942,540.9529,540.0108,540.3182,4801.0
2022-09-06 15:00:00,545.47,546.28,544.37,546.07,4303.0,540.943,541.7463,539.8521,541.538,4303.0
2022-09-06 15:10:00,546.28,546.88,546.05,546.56,4408.0,541.7463,542.3413,541.5182,542.024,4408.0
2022-09-06 15:20:00,546.41,546.55,545.36,546.15,8557.0,541.8752,542.014,540.8339,541.6174,8557.0
2022-09-06 15:30:00,546.14,546.15,543.63,544.07,8495.0,541.6074,541.6174,539.1183,539.5546,8495.0
2022-09-06 15:40:00,544.18,545.57,544.12,545.41,14346.0,539.6637,541.0422,539.6042,540.8835,14346.0
2022-09-06 15:50:00,544.69,545.88,544.07,545.79,63645.0,540.1695,541.3496,539.5546,541.2603,63645.0
2022-09-07 09:30:00,543.4,544.33,541.77,544.29,28596.0,538.8902,539.8125,537.2737,539.7728,28596.0
2022-09-07 09:40:00,544.03,546.99,543.59,545.97,25517.0,539.515,542.4504,539.0786,541.4389,25517.0
2022-09-07 09:50:00,546.41,546.93,543.98,546.54,34030.0,541.8752,542.3909,539.4654,542.0041,34030.0
2022-09-07 10:00:00,546.06,547.06,544.82,546.71,20469.0,541.5281,542.5198,540.2984,542.1727,20469.0
2022-09-07 10:10:00,546.73,547.43,546.2,547.43,12846.0,542.1925,542.8867,541.6669,542.8867,12846.0
2022-09-07 10:20:00,547.46,549.84,546.99,549.43,13462.0,542.9165,545.2767,542.4504,544.8701,13462.0
2022-09-07 10:30:00,549.86,551.83,547.92,549.12,11114.0,545.2966,547.2502,543.3727,544.5627,11114.0
2022-09-07 10:40:00,548.52,548.97,545.91,546.7,8132.0,543.9677,544.414,541.3794,542.1628,8132.0
2022-09-07 10:50:00,546.89,547.43,546.03,546.8,6569.0,542.3512,542.8867,541.4984,542.262,6569.0
2022-09-07 11:00:00,546.57,548.84,546.31,548.36,7288.0,542.0339,544.285,541.776,543.809,7288.0
2022-09-07 11:10:00,548.37,548.39,547.1,548.01,5148.0,543.8189,543.8388,542.5595,543.4619,5148.0
2022-09-07 11:20:00,548.3,549.36,547.37,547.37,5556.0,543.7495,544.8007,542.8272,542.8272,5556.0
2022-09-07 11:30:00,547.35,548.36,547.07,547.07,3051.0,542.8074,543.809,542.5297,542.5297,3051.0
2022-09-07 11:40:00,546.94,547.63,546.85,547.32,3295.0,542.4008,543.0851,542.3116,542.7777,3295.0
2022-09-07 11:50:00,547.75,548.51,547.75,548.05,3197.0,543.2041,543.9578,543.2041,543.5016,3197.0
2022-09-07 12:00:00,548.23,548.53,547.7,548.53,5170.0,543.6801,543.9776,543.1545,543.9776,5170.0
2022-09-07 12:10:00,548.8,549.15,548.28,548.47,1660.0,544.2454,544.5925,543.7297,543.9181,1660.0
2022-09-07 12:20:00,548.08,548.81,547.88,548.58,4675.0,543.5313,544.2553,543.333,544.0272,4675.0
2022-09-07 12:30:00,548.46,549.83,548.26,549.83,6166.0,543.9082,545.2668,543.7098,545.2668,6166.0
2022-09-07 12:40:00,550.17,551.03,549.72,550.49,3306.0,545.604,546.4569,545.1577,545.9213,3306.0
2022-09-07 12:50:00,550.7,551.06,550.63,550.96,3640.0,546.1296,546.4866,546.0602,546.3874,3640.0
2022-09-07 13:00:00,551.25,551.5,551.1,551.14,3362.0,546.675,546.923,546.5263,546.5659,3362.0
2022-09-07 13:10:00,551.07,551.76,550.67,550.67,4150.0,546.4965,547.1808,546.0998,546.0998,4150.0
2022-09-07 13:20:00,550.59,550.85,550.3,550.68,1854.0,546.0205,546.2784,545.7329,546.1098,1854.0
2022-09-07 13:30:00,550.93,551.88,550.53,551.88,2791.0,546.3577,547.2998,545.961,547.2998,2791.0
2022-09-07 13:40:00,552.02,552.63,551.67,552.6,10032.0,547.4386,548.0436,547.0915,548.0138,10032.0
2022-09-07 13:50:00,552.51,552.91,552.27,552.27,6969.0,547.9246,548.3213,547.6866,547.6866,6969.0
2022-09-07 14:00:00,552.56,554.06,552.31,553.5,5077.0,547.9742,549.4617,547.7262,548.9064,5077.0
2022-09-07 14:10:00,553.28,553.51,552.18,552.34,6586.0,548.6882,548.9163,547.5973,547.756,6586.0
2022-09-07 14:20:00,551.98,552.93,551.71,552.81,1705.0,547.399,548.3411,547.1312,548.2221,1705.0
2022-09-07 14:30:00,553.3,554.04,553.15,553.62,5821.0,548.708,549.4419,548.5593,549.0254,5821.0
2022-09-07 14:40:00,553.93,554.0,553.52,553.99,2467.0,549.3328,549.4022,548.9262,549.3923,2467.0
2022-09-07 14:50:00,553.92,554.27,553.55,553.7,4577.0,549.3229,549.67,548.9559,549.1047,4577.0
2022-09-07 15:00:00,553.53,553.74,553.0,553.36,2714.0,548.9361,549.1444,548.4105,548.7675,2714.0
2022-09-07 15:10:00,553.41,553.62,552.73,553.14,7359.0,548.8171,549.0254,548.1428,548.5493,7359.0
2022-09-07 15:20:00,553.0,554.06,552.75,554.0,4433.0,548.4105,549.4617,548.1626,549.4022,4433.0
2022-09-07 15:30:00,553.95,554.29,553.44,553.75,5910.0,549.3526,549.6898,548.8469,549.1543,5910.0
2022-09-07 15:40:00,553.82,553.82,552.76,553.82,33785.0,549.2237,549.2237,548.1725,549.2237,33785.0
2022-09-07 15:50:00,553.81,553.96,551.37,551.9,46880.0,549.2138,549.3625,546.794,547.3196,46880.0
2022-09-08 09:30:00,549.9,551.65,547.29,551.32,12722.0,545.3362,547.0717,542.7479,546.7445,12722.0
2022-09-08 09:40:00,551.75,555.66,549.89,555.59,6429.0,547.1709,551.0484,545.3263,550.979,6429.0
2022-09-08 09:50:00,555.59,556.02,553.38,555.85,7487.0,550.979,551.4054,548.7874,551.2369,7487.0
2022-09-08 10:00:00,554.82,555.1,553.22,554.83,5205.0,550.2154,550.4931,548.6287,550.2253,5205.0
2022-09-08 10:10:00,554.7,557.09,553.67,557.09,3975.0,550.0964,552.4666,549.075,552.4666,3975.0
2022-09-08 10:20:00,557.11,557.85,555.9,556.76,7519.0,552.4864,553.2203,551.2864,552.1393,7519.0
2022-09-08 10:30:00,556.67,557.93,556.11,557.93,12815.0,552.0501,553.2996,551.4947,553.2996,12815.0
2022-09-08 10:40:00,557.53,557.91,557.09,557.54,8350.0,552.9029,553.2798,552.4666,552.9128,8350.0
2022-09-08 10:50:00,557.42,558.92,557.14,558.86,10711.0,552.7938,554.2814,552.5162,554.2219,10711.0
2022-09-08 11:00:00,558.97,560.2,558.63,559.53,7843.0,554.331,555.5508,553.9938,554.8863,7843.0
2022-09-08 11:10:00,559.23,560.91,558.96,560.71,9227.0,554.5888,556.2549,554.321,556.0565,9227.0
2022-09-08 11:20:00,560.5,561.2,560.48,560.64,7066.0,555.8483,556.5425,555.8284,555.9871,7066.0
2022-09-08 11:30:00,560.62,561.38,560.36,560.88,7096.0,555.9673,556.721,555.7094,556.2251,7096.0
2022-09-08 11:40:00,560.61,562.06,560.3,561.9,19338.0,555.9574,557.3953,555.6499,557.2366,19338.0
2022-09-08 11:50:00,561.63,562.26,560.53,560.87,7469.0,556.9689,557.5937,555.878,556.2152,7469.0
2022-09-08 12:00:00,561.25,561.25,558.45,559.04,27183.0,556.592,556.592,553.8153,554.4004,27183.0
2022-09-08 12:10:00,559.04,560.11,557.93,559.3,10351.0,554.4004,555.4615,553.2996,554.6582,10351.0
2022-09-08 12:20:00,559.32,560.41,558.42,560.31,5861.0,554.6781,555.759,553.7855,555.6598,5861.0
2022-09-08 12:30:00,560.2,560.94,559.99,560.48,7422.0,555.5508,556.2846,555.3425,555.8284,7422.0
2022-09-08 12:40:00,560.34,561.58,560.23,561.18,7646.0,555.6896,556.9193,555.5805,556.5226,7646.0
2022-09-08 12:50:00,561.22,561.41,560.2,560.5,2354.0,556.5623,556.7507,555.5508,555.8483,2354.0
2022-09-08 13:00:00,560.51,560.51,559.04,559.39,3015.0,555.8582,555.8582,554.4004,554.7475,3015.0
2022-09-08 13:10:00,559.86,561.24,559.86,560.87,6683.0,555.2136,556.5821,555.2136,556.2152,6683.0
2022-09-08 13:20:00,560.84,561.27,560.27,561.27,6876.0,556.1854,556.6119,555.6202,556.6119,6876.0
2022-09-08 13:30:00,561.29,562.11,560.82,561.89,3595.0,556.6317,557.4449,556.1656,557.2267,3595.0
2022-09-08 13:40:00,562.09,562.3,561.72,562.2,3731.0,557.4251,557.6333,557.0581,557.5342,3731.0
2022-09-08 13:50:00,562.2,562.67,561.0,561.89,2705.0,557.5342,558.0003,556.3441,557.2267,2705.0
2022-09-08 14:00:00,562.15,562.78,561.85,561.95,3148.0,557.4846,558.1093,557.1871,557.2862,3148.0
2022-09-08 14:10:00,562.05,562.81,561.31,562.68,2014.0,557.3854,558.1391,556.6515,558.0102,2014.0
2022-09-08 14:20:00,562.63,563.12,562.27,562.7,2339.0,557.9606,558.4465,557.6036,558.03,2339.0
2022-09-08 14:30:00,562.99,563.72,562.99,563.7,6360.0,558.3176,559.0415,558.3176,559.0217,6360.0
2022-09-08 14:40:00,563.54,563.88,561.54,561.69,7152.0,558.863,559.2002,556.8796,557.0284,7152.0
2022-09-08 14:50:00,561.42,562.31,561.42,561.68,4309.0,556.7606,557.6432,556.7606,557.0185,4309.0
2022-09-08 15:00:00,561.85,562.44,561.09,562.02,6154.0,557.1871,557.7722,556.4334,557.3557,6154.0
2022-09-08 15:10:00,561.85,562.76,561.77,562.7,4656.0,557.1871,558.0895,557.1077,558.03,4656.0
2022-09-08 15:20:00,562.72,563.54,562.72,563.24,5970.0,558.0498,558.863,558.0498,558.5655,5970.0
2022-09-08 15:30:00,563.27,564.0,563.0,563.82,9309.0,558.5953,559.3192,558.3275,559.1407,9309.0
2022-09-08 15:40:00,563.84,564.98,563.74,564.79,25205.0,559.1605,560.2911,559.0614,560.1027,25205.0
2022-09-08 15:50:00,565.02,567.18,564.89,566.49,44707.0,560.3308,562.4728,560.2018,561.7886,44707.0
2022-09-09 09:30:00,566.39,569.62,565.95,566.88,55715.0,561.6894,564.8926,561.253,562.1753,55715.0
2022-09-09 09:40:00,567.29,569.1,567.25,567.88,6678.0,562.5819,564.3769,562.5422,563.167,6678.0
2022-09-09 09:50:00,567.5,568.44,565.92,568.44,9688.0,562.7902,563.7224,561.2233,563.7224,9688.0
2022-09-09 10:00:00,568.8,569.2,568.06,569.05,3069.0,564.0794,564.4761,563.3455,564.3273,3069.0
2022-09-09 10:10:00,568.96,569.09,567.29,567.29,8148.0,564.2381,564.367,562.5819,562.5819,8148.0
2022-09-09 10:20:00,567.11,568.12,566.42,568.08,5751.0,562.4034,563.405,561.7191,563.3654,5751.0
2022-09-09 10:30:00,568.05,569.83,568.05,569.61,4548.0,563.3356,565.1008,563.3356,564.8827,4548.0
2022-09-09 10:40:00,569.55,569.91,569.17,569.45,2600.0,564.8232,565.1802,564.4463,564.724,2600.0
2022-09-09 10:50:00,569.95,570.44,569.13,569.77,4001.0,565.2198,565.7058,564.4066,565.0413,4001.0
2022-09-09 11:00:00,570.09,570.09,568.72,569.32,2628.0,565.3587,565.3587,564.0,564.5951,2628.0
2022-09-09 11:10:00,568.75,569.0,567.75,568.06,8919.0,564.0298,564.2777,563.0381,563.3455,8919.0
2022-09-09 11:20:00,567.61,569.11,566.65,568.31,9973.0,562.8993,564.3868,561.9472,563.5934,9973.0
2022-09-09 11:30:00,568.26,568.5,567.13,568.5,7002.0,563.5439,563.7819,562.4232,563.7819,7002.0
2022-09-09 11:40:00,568.27,568.35,567.4,567.63,6712.0,563.5538,563.6331,562.691,562.9191,6712.0
2022-09-09 11:50:00,567.26,568.31,567.11,568.0,6180.0,562.5522,563.5934,562.4034,563.286,6180.0
2022-09-09 12:00:00,568.02,568.3,566.09,567.35,5259.0,563.3059,563.5835,561.3919,562.6414,5259.0
2022-09-09 12:10:00,567.17,567.9,567.0,567.63,2969.0,562.4629,563.1869,562.2943,562.9191,2969.0
2022-09-09 12:20:00,568.21,568.28,566.92,567.69,3417.0,563.4943,563.5637,562.215,562.9786,3417.0
2022-09-09 12:30:00,567.94,568.07,567.35,567.45,4814.0,563.2265,563.3554,562.6414,562.7406,4814.0
2022-09-09 12:40:00,567.1,567.95,567.09,567.49,4636.0,562.3935,563.2364,562.3836,562.7803,4636.0
2022-09-09 12:50:00,567.18,568.16,567.17,568.06,3200.0,562.4728,563.4447,562.4629,563.3455,3200.0
2022-09-09 13:00:00,568.08,568.56,567.52,568.26,5254.0,563.3654,563.8414,562.81,563.5439,5254.0
2022-09-09 13:10:00,568.33,568.94,568.01,568.51,11096.0,563.6133,564.2182,563.2959,563.7918,11096.0
2022-09-09 13:20:00,568.51,569.29,568.51,568.67,5875.0,563.7918,564.5653,563.7918,563.9505,5875.0
2022-09-09 13:30:00,568.89,569.72,568.75,569.61,1860.0,564.1686,564.9917,564.0298,564.8827,1860.0
2022-09-09 13:40:00,569.45,569.45,568.0,568.7,5791.0,564.724,564.724,563.286,563.9802,5791.0
2022-09-09 13:50:00,568.86,568.86,567.85,568.19,5652.0,564.1389,564.1389,563.1373,563.4744,5652.0
2022-09-09 14:00:00,568.12,568.19,567.78,568.06,1890.0,563.405,563.4744,563.0678,563.3455,1890.0
2022-09-09 14:10:00,567.67,568.79,567.31,567.56,17534.0,562.9588,564.0695,562.6017,562.8497,17534.0
2022-09-09 14:20:00,567.63,568.29,567.16,568.28,8274.0,562.9191,563.5736,562.453,563.5637,8274.0
2022-09-09 14:30:00,568.29,568.66,567.94,568.45,12610.0,563.5736,563.9405,563.2265,563.7323,12610.0
2022-09-09 14:40:00,568.54,568.93,568.38,568.58,3238.0,563.8215,564.2083,563.6629,563.8612,3238.0
2022-09-09 14:50:00,568.62,569.7,568.39,569.53,8138.0,563.9009,564.9719,563.6728,564.8033,8138.0
2022-09-09 15:00:00,569.61,571.18,569.6,571.18,9574.0,564.8827,566.4396,564.8727,566.4396,9574.0
2022-09-09 15:10:00,571.01,572.19,570.71,572.13,14800.0,566.271,567.4412,565.9735,567.3817,14800.0
2022-09-09 15:20:00,572.31,572.32,570.78,570.79,8737.0,567.5603,567.5702,566.043,566.0529,8737.0
2022-09-09 15:30:00,570.79,571.0,569.83,569.91,11382.0,566.0529,566.2611,565.1008,565.1802,11382.0
2022-09-09 15:40:00,569.93,571.64,569.93,570.93,15340.0,565.2,566.8958,565.2,566.1917,15340.0
2022-09-09 15:50:00,570.84,571.23,569.19,569.38,47072.0,566.1025,566.4892,564.4661,564.6546,47072.0
2022-09-12 09:30:00,569.25,570.5,567.72,569.8,44110.0,564.5256,565.7653,563.0083,565.0711,44110.0
2022-09-12 09:40:00,569.67,570.49,567.47,567.82,13583.0,564.9422,565.7554,562.7604,563.1075,13583.0
2022-09-12 09:50:00,567.87,571.34,567.77,570.9,33862.0,563.1571,566.5983,563.0579,566.162,33862.0
2022-09-12 10:00:00,570.78,576.17,570.78,576.03,22017.0,566.043,571.3882,566.043,571.2494,22017.0
2022-09-12 10:10:00,575.9,577.14,575.01,576.76,14525.0,571.1205,572.3502,570.2378,571.9733,14525.0
2022-09-12 10:20:00,576.73,579.97,576.43,577.24,19345.0,571.9436,575.1567,571.6461,572.4493,19345.0
2022-09-12 10:30:00,577.32,580.13,577.0,578.89,19330.0,572.5287,575.3154,572.2113,574.0856,19330.0
2022-09-12 10:40:00,579.3,579.69,576.96,579.35,15583.0,574.4922,574.879,572.1717,574.5418,15583.0
2022-09-12 10:50:00,579.25,579.66,577.29,577.69,9293.0,574.4427,574.8493,572.4989,572.8956,9293.0
2022-09-12 11:00:00,577.62,579.43,577.19,577.75,14394.0,572.8262,574.6212,572.3998,572.9551,14394.0
2022-09-12 11:10:00,577.75,578.57,577.19,577.86,12060.0,572.9551,573.7683,572.3998,573.0642,12060.0
2022-09-12 11:20:00,578.12,579.35,577.62,578.03,11652.0,573.322,574.5418,572.8262,573.2328,11652.0
2022-09-12 11:30:00,578.6,579.11,578.08,578.42,7207.0,573.7981,574.3038,573.2824,573.6195,7207.0
2022-09-12 11:40:00,578.8,578.8,577.0,577.18,5838.0,573.9964,573.9964,572.2113,572.3898,5838.0
2022-09-12 11:50:00,577.33,577.36,574.78,576.0,4882.0,572.5386,572.5683,570.0098,571.2196,4882.0
2022-09-12 12:00:00,576.0,576.81,575.51,575.52,7002.0,571.2196,572.0229,570.7337,570.7436,7002.0
2022-09-12 12:10:00,575.31,576.04,574.96,575.27,4140.0,570.5354,571.2593,570.1883,570.4957,4140.0
2022-09-12 12:20:00,575.09,577.66,575.09,576.71,4504.0,570.3172,572.8659,570.3172,571.9237,4504.0
2022-09-12 12:30:00,576.58,577.49,576.29,576.4,5148.0,571.7948,572.6973,571.5072,571.6163,5148.0
2022-09-12 12:40:00,577.06,577.82,576.77,576.88,4148.0,572.2708,573.0245,571.9832,572.0923,4148.0
2022-09-12 12:50:00,577.0,577.34,576.67,577.06,3249.0,572.2113,572.5485,571.8841,572.2708,3249.0
2022-09-12 13:00:00,577.38,578.1,576.85,577.88,5902.0,572.5882,573.3022,572.0626,573.084,5902.0
2022-09-12 13:10:00,577.88,578.01,577.03,577.03,3706.0,573.084,573.2129,572.2411,572.2411,3706.0
2022-09-12 13:20:00,577.1,578.26,576.91,578.11,7622.0,572.3105,573.4609,572.1221,573.3121,7622.0
2022-09-12 13:30:00,578.25,578.55,577.82,578.1,3408.0,573.451,573.7485,573.0245,573.3022,3408.0
2022-09-12 13:40:00,578.09,578.35,577.02,577.06,7745.0,573.2923,573.5501,572.2312,572.2708,7745.0
2022-09-12 13:50:00,577.06,578.7,576.96,578.48,8417.0,572.2708,573.8972,572.1717,573.679,8417.0
2022-09-12 14:00:00,578.36,578.5,577.54,578.08,5136.0,573.56,573.6989,572.7468,573.2824,5136.0
2022-09-12 14:10:00,578.09,578.9,577.25,577.53,4610.0,573.2923,574.0956,572.4593,572.7369,4610.0
2022-09-12 14:20:00,577.66,578.16,577.03,577.34,6161.0,572.8659,573.3617,572.2411,572.5485,6161.0
2022-09-12 14:30:00,577.63,577.63,576.93,577.39,4948.0,572.8361,572.8361,572.1419,572.5981,4948.0
2022-09-12 14:40:00,577.41,578.48,577.18,578.18,9749.0,572.6179,573.679,572.3898,573.3815,9749.0
2022-09-12 14:50:00,578.46,578.76,577.69,577.69,5526.0,573.6592,573.9567,572.8956,572.8956,5526.0
2022-09-12 15:00:00,577.59,578.4,577.32,578.25,6289.0,572.7964,573.5997,572.5287,573.451,6289.0
2022-09-12 15:10:00,578.22,578.96,578.1,578.75,13478.0,573.4212,574.1551,573.3022,573.9468,13478.0
2022-09-12 15:20:00,578.87,579.05,577.61,577.77,21381.0,574.0658,574.2443,572.8163,572.9749,21381.0
2022-09-12 15:30:00,577.83,578.62,577.75,578.23,22659.0,573.0344,573.8179,572.9551,573.4311,22659.0
2022-09-12 15:40:00,578.19,579.4,578.18,579.3,21977.0,573.3915,574.5914,573.3815,574.4922,21977.0
2022-09-12 15:50:00,579.13,579.79,577.19,579.68,65536.0,574.3237,574.9782,572.3998,574.8691,65536.0
2022-09-13 09:30:00,565.0,569.4,562.97,564.66,46576.0,560.3109,564.6744,558.2978,559.9737,46576.0
2022-09-13 09:40:00,564.53,566.29,563.69,564.9,10827.0,559.8448,561.5902,559.0118,560.2117,10827.0
2022-09-13 09:50:00,565.01,565.02,560.87,561.25,8198.0,560.3208,560.3308,556.2152,556.592,8198.0
2022-09-13 10:00:00,561.08,561.08,557.5,557.59,8058.0,556.4235,556.4235,552.8732,552.9624,8058.0
2022-09-13 10:10:00,557.8,559.42,557.21,559.16,14153.0,553.1707,554.7772,552.5856,554.5194,14153.0
2022-09-13 10:20:00,559.5,559.68,557.99,559.28,6020.0,554.8566,555.0351,553.3591,554.6384,6020.0
2022-09-13 10:30:00,559.72,560.97,559.26,560.16,16807.0,555.0747,556.3144,554.6186,555.5111,16807.0
2022-09-13 10:40:00,560.55,561.36,559.97,560.43,12702.0,555.8979,556.7011,555.3227,555.7788,12702.0
2022-09-13 10:50:00,560.64,560.97,559.8,560.73,14738.0,555.9871,556.3144,555.1541,556.0764,14738.0
2022-09-13 11:00:00,560.85,562.55,560.56,562.48,3002.0,556.1954,557.8813,555.9078,557.8118,3002.0
2022-09-13 11:10:00,562.51,563.06,561.82,562.34,6253.0,557.8416,558.387,557.1573,557.673,6253.0
2022-09-13 11:20:00,562.25,563.48,562.08,563.48,7775.0,557.5837,558.8035,557.4152,558.8035,7775.0
2022-09-13 11:30:00,563.48,563.48,562.65,563.19,3628.0,558.8035,558.8035,557.9804,558.5159,3628.0
2022-09-13 11:40:00,562.73,562.73,562.0,562.43,3455.0,558.0598,558.0598,557.3358,557.7622,3455.0
2022-09-13 11:50:00,562.35,563.22,562.12,562.72,3217.0,557.6829,558.5457,557.4548,558.0498,3217.0
2022-09-13 12:00:00,562.47,564.33,562.47,564.33,5702.0,557.8019,559.6465,557.8019,559.6465,5702.0
2022-09-13 12:10:00,564.1,565.56,563.83,565.26,10293.0,559.4184,560.8663,559.1506,560.5688,10293.0
2022-09-13 12:20:00,565.54,565.64,563.9,565.33,21635.0,560.8464,560.9456,559.22,560.6382,21635.0
2022-09-13 12:30:00,565.21,565.3,564.02,565.13,26455.0,560.5192,560.6084,559.3391,560.4398,26455.0
2022-09-13 12:40:00,565.0,565.99,563.79,564.04,17400.0,560.3109,561.2927,559.111,559.3589,17400.0
2022-09-13 12:50:00,564.34,565.0,564.25,564.85,5077.0,559.6564,560.3109,559.5671,560.1622,5077.0
2022-09-13 13:00:00,564.98,566.74,564.49,566.74,11917.0,560.2911,562.0365,559.8052,562.0365,11917.0
2022-09-13 13:10:00,566.6,567.23,566.41,566.45,8644.0,561.8976,562.5224,561.7092,561.7489,8644.0
2022-09-13 13:20:00,566.46,567.64,566.46,567.24,8186.0,561.7588,562.929,561.7588,562.5323,8186.0
2022-09-13 13:30:00,567.19,567.81,566.7,566.93,8809.0,562.4827,563.0976,561.9968,562.2249,8809.0
2022-09-13 13:40:00,566.96,567.18,566.26,567.13,7852.0,562.2547,562.4728,561.5605,562.4232,7852.0
2022-09-13 13:50:00,566.96,567.11,566.21,566.49,7539.0,562.2547,562.4034,561.5109,561.7886,7539.0
2022-09-13 14:00:00,566.55,566.55,565.51,565.51,8013.0,561.8481,561.8481,560.8167,560.8167,8013.0
2022-09-13 14:10:00,565.43,566.91,565.35,566.56,9735.0,560.7374,562.2051,560.658,561.858,9735.0
2022-09-13 14:20:00,566.73,566.83,565.79,566.22,7099.0,562.0266,562.1257,561.0944,561.5208,7099.0
2022-09-13 14:30:00,566.24,566.4,565.22,565.55,24034.0,561.5406,561.6993,560.5291,560.8564,24034.0
2022-09-13 14:40:00,565.93,565.94,565.11,565.11,23873.0,561.2332,561.2431,560.42,560.42,23873.0
2022-09-13 14:50:00,565.13,565.25,563.35,563.46,28980.0,560.4398,560.5588,558.6746,558.7837,28980.0
2022-09-13 15:00:00,563.2,564.15,562.94,564.02,27527.0,558.5259,559.468,558.268,559.3391,27527.0
2022-09-13 15:10:00,564.2,564.24,563.31,563.98,38486.0,559.5176,559.5572,558.6349,559.2994,38486.0
2022-09-13 15:20:00,563.9,564.48,563.66,564.32,15387.0,559.22,559.7952,558.982,559.6366,15387.0
2022-09-13 15:30:00,564.13,564.32,561.72,562.84,36869.0,559.4481,559.6366,557.0581,558.1688,36869.0
2022-09-13 15:40:00,562.55,562.7,560.93,561.56,50041.0,557.8813,558.03,556.2747,556.8995,50041.0
2022-09-13 15:50:00,561.4,561.87,559.39,559.83,122702.0,556.7408,557.2069,554.7475,555.1838,122702.0
2022-09-14 09:30:00,562.62,565.57,561.01,564.63,27868.0,558.2506,561.1777,556.6531,560.245,27868.0
2022-09-14 09:40:00,564.18,567.19,563.39,565.89,14382.0,559.7985,562.7851,559.0146,561.4952,14382.0
2022-09-14 09:50:00,566.01,568.64,565.54,568.22,11135.0,561.6142,564.2238,561.1479,563.8071,11135.0
2022-09-14 10:00:00,568.45,570.28,567.4,570.0,14065.0,564.0353,565.8511,562.9935,565.5733,14065.0
2022-09-14 10:10:00,569.7,570.34,567.44,567.81,17432.0,565.2756,565.9106,563.0331,563.4003,17432.0
2022-09-14 10:20:00,567.81,568.44,564.25,564.27,14715.0,563.4003,564.0254,559.8679,559.8878,14715.0
2022-09-14 10:30:00,564.3,566.91,564.3,566.67,13422.0,559.9175,562.5073,559.9175,562.2691,13422.0
2022-09-14 10:40:00,566.51,566.85,564.78,564.85,27277.0,562.1104,562.4477,560.3938,560.4633,27277.0
2022-09-14 10:50:00,564.71,564.9,563.23,564.03,9016.0,560.3243,560.5129,558.8558,559.6496,9016.0
2022-09-14 11:00:00,564.25,564.66,563.38,564.27,7147.0,559.8679,560.2747,559.0047,559.8878,7147.0
2022-09-14 11:10:00,564.01,564.83,563.05,563.05,8731.0,559.6298,560.4434,558.6772,558.6772,8731.0
2022-09-14 11:20:00,563.13,563.14,560.83,561.26,9460.0,558.7566,558.7665,556.4745,556.9011,9460.0
2022-09-14 11:30:00,561.02,562.11,560.93,561.3,10660.0,556.663,557.7445,556.5737,556.9408,10660.0
2022-09-14 11:40:00,561.08,562.8,561.06,562.31,5360.0,556.7225,558.4292,556.7027,557.943,5360.0
2022-09-14 11:50:00,562.14,562.47,561.42,562.18,2600.0,557.7743,558.1017,557.0599,557.814,2600.0
2022-09-14 12:00:00,562.13,563.26,562.06,562.6,4692.0,557.7644,558.8856,557.6949,558.2307,4692.0
2022-09-14 12:10:00,562.48,562.71,561.92,562.44,3737.0,558.1117,558.3399,557.556,558.072,3737.0
2022-09-14 12:20:00,562.25,562.67,561.86,562.25,5036.0,557.8834,558.3002,557.4965,557.8834,5036.0
2022-09-14 12:30:00,562.55,563.43,562.12,563.43,9890.0,558.1811,559.0543,557.7545,559.0543,9890.0
2022-09-14 12:40:00,563.42,564.14,563.0,563.32,66331.0,559.0444,559.7588,558.6276,558.9451,66331.0
2022-09-14 12:50:00,563.52,563.87,562.04,562.35,4013.0,559.1436,559.4909,557.6751,557.9827,4013.0
2022-09-14 13:00:00,562.29,562.54,560.8,560.83,6430.0,557.9231,558.1712,556.4447,556.4745,6430.0
2022-09-14 13:10:00,561.04,561.04,559.59,559.59,3725.0,556.6828,556.6828,555.2441,555.2441,3725.0
2022-09-14 13:20:00,559.61,559.67,558.46,558.61,3657.0,555.264,555.3235,554.1229,554.2717,3657.0
2022-09-14 13:30:00,558.82,559.1,557.48,557.48,6750.0,554.4801,554.7579,553.1505,553.1505,6750.0
2022-09-14 13:40:00,557.57,557.6,555.01,555.09,6857.0,553.2398,553.2696,550.6997,550.7791,6857.0
2022-09-14 13:50:00,555.35,555.81,555.01,555.62,7241.0,551.037,551.4935,550.6997,551.3049,7241.0
2022-09-14 14:00:00,555.45,555.8,553.94,554.25,3258.0,551.1363,551.4835,549.638,549.9456,3258.0
2022-09-14 14:10:00,554.29,555.5,554.0,555.28,4815.0,549.9853,551.1859,549.6975,550.9676,4815.0
2022-09-14 14:20:00,555.41,555.76,555.13,555.76,3373.0,551.0966,551.4439,550.8187,551.4439,3373.0
2022-09-14 14:30:00,555.88,556.27,555.77,555.9,3150.0,551.5629,551.9499,551.4538,551.5828,3150.0
2022-09-14 14:40:00,555.78,556.28,554.83,555.4,6520.0,551.4637,551.9598,550.5211,551.0866,6520.0
2022-09-14 14:50:00,555.38,555.55,554.31,554.4,5359.0,551.0668,551.2355,550.0051,550.0944,5359.0
2022-09-14 15:00:00,554.34,554.92,554.02,554.81,8903.0,550.0349,550.6104,549.7174,550.5012,8903.0
2022-09-14 15:10:00,554.85,554.85,552.62,553.34,9935.0,550.5409,550.5409,548.3282,549.0426,9935.0
2022-09-14 15:20:00,553.3,554.9,553.17,554.38,9926.0,549.003,550.5905,548.874,550.0746,9926.0
2022-09-14 15:30:00,554.36,554.42,553.27,554.38,16584.0,550.0547,550.1143,548.9732,550.0746,16584.0
2022-09-14 15:40:00,554.37,556.89,554.26,556.67,17291.0,550.0646,552.5651,549.9555,552.3468,17291.0
2022-09-14 15:50:00,556.78,558.82,556.57,558.6,59362.0,552.4559,554.4801,552.2476,554.2618,59362.0
2022-09-15 09:30:00,560.0,560.89,556.97,557.37,31839.0,555.6509,556.534,552.6445,553.0413,31839.0
2022-09-15 09:40:00,557.61,559.2,556.07,556.88,4878.0,553.2795,554.8571,551.7514,552.5552,4878.0
2022-09-15 09:50:00,556.84,559.8,556.73,559.8,5461.0,552.5155,555.4525,552.4063,555.4525,5461.0
2022-09-15 10:00:00,559.79,560.96,559.12,559.12,5423.0,555.4426,556.6035,554.7778,554.7778,5423.0
2022-09-15 10:10:00,558.45,559.35,558.06,558.17,4780.0,554.113,555.006,553.726,553.8351,4780.0
2022-09-15 10:20:00,558.02,558.18,556.79,556.79,4155.0,553.6863,553.8451,552.4659,552.4659,4155.0
2022-09-15 10:30:00,556.37,556.67,554.57,554.64,5492.0,552.0491,552.3468,550.2631,550.3326,5492.0
2022-09-15 10:40:00,554.35,555.37,553.96,553.96,9677.0,550.0448,551.0569,549.6578,549.6578,9677.0
2022-09-15 10:50:00,554.22,555.0,552.26,554.97,16850.0,549.9158,550.6898,547.971,550.66,16850.0
2022-09-15 11:00:00,554.86,556.55,553.85,556.0,5267.0,550.5508,552.2277,549.5487,551.682,5267.0
2022-09-15 11:10:00,555.88,557.5,555.72,556.68,11476.0,551.5629,553.1703,551.4042,552.3567,11476.0
2022-09-15 11:20:00,556.76,559.31,556.74,558.11,19393.0,552.4361,554.9663,552.4162,553.7756,19393.0
2022-09-15 11:30:00,558.17,558.72,556.75,557.08,12173.0,553.8351,554.3809,552.4262,552.7536,12173.0
2022-09-15 11:40:00,556.97,557.42,556.6,556.8,8933.0,552.6445,553.091,552.2773,552.4758,8933.0
2022-09-15 11:50:00,556.19,556.28,554.21,554.65,5538.0,551.8705,551.9598,549.9059,550.3425,5538.0
2022-09-15 12:00:00,555.19,555.97,554.97,555.27,12378.0,550.8783,551.6522,550.66,550.9577,12378.0
2022-09-15 12:10:00,554.98,555.3,554.3,555.3,3454.0,550.6699,550.9874,549.9952,550.9874,3454.0
2022-09-15 12:20:00,555.3,555.35,554.46,554.46,2252.0,550.9874,551.037,550.1539,550.1539,2252.0
2022-09-15 12:30:00,554.59,555.7,554.58,555.29,2558.0,550.2829,551.3843,550.273,550.9775,2558.0
2022-09-15 12:40:00,555.16,555.6,554.97,555.53,3557.0,550.8485,551.2851,550.66,551.2156,3557.0
2022-09-15 12:50:00,555.37,555.49,554.66,555.19,3783.0,551.0569,551.1759,550.3524,550.8783,3783.0
2022-09-15 13:00:00,555.32,558.3,555.32,558.3,3800.0,551.0073,553.9641,551.0073,553.9641,3800.0
2022-09-15 13:10:00,558.14,560.29,558.14,560.1,3958.0,553.8054,555.9387,553.8054,555.7501,3958.0
2022-09-15 13:20:00,560.0,560.27,559.24,559.42,5509.0,555.6509,555.9188,554.8968,555.0754,5509.0
2022-09-15 13:30:00,559.25,559.25,557.5,557.83,6046.0,554.9067,554.9067,553.1703,553.4978,6046.0
2022-09-15 13:40:00,557.7,558.09,557.19,557.32,5013.0,553.3688,553.7558,552.8627,552.9917,5013.0
2022-09-15 13:50:00,557.14,557.38,556.5,557.38,3251.0,552.8131,553.0513,552.1781,553.0513,3251.0
2022-09-15 14:00:00,557.31,557.4,554.9,555.2,4690.0,552.9818,553.0711,550.5905,550.8882,4690.0
2022-09-15 14:10:00,555.11,555.46,554.84,555.17,5268.0,550.7989,551.1462,550.531,550.8584,5268.0
2022-09-15 14:20:00,554.93,555.47,554.33,555.47,2293.0,550.6203,551.1561,550.025,551.1561,2293.0
2022-09-15 14:30:00,555.27,555.4,554.62,555.17,1805.0,550.9577,551.0866,550.3127,550.8584,1805.0
2022-09-15 14:40:00,554.38,554.59,552.81,552.81,4101.0,550.0746,550.2829,548.5168,548.5168,4101.0
2022-09-15 14:50:00,552.55,553.24,552.13,552.68,4976.0,548.2588,548.9434,547.842,548.3878,4976.0
2022-09-15 15:00:00,552.63,552.73,551.52,551.91,8809.0,548.3382,548.4374,547.2368,547.6238,8809.0
2022-09-15 15:10:00,551.76,551.76,550.25,550.45,27167.0,547.4749,547.4749,545.9766,546.1751,27167.0
2022-09-15 15:20:00,550.71,551.65,550.44,551.59,7864.0,546.4331,547.3658,546.1652,547.3062,7864.0
2022-09-15 15:30:00,551.47,551.7,550.94,551.41,7822.0,547.1872,547.4154,546.6613,547.1276,7822.0
2022-09-15 15:40:00,551.38,552.69,550.92,552.69,15219.0,547.0979,548.3977,546.6414,548.3977,15219.0
2022-09-15 15:50:00,552.78,553.63,550.92,551.98,51926.0,548.487,549.3304,546.6414,547.6932,51926.0
2022-09-16 09:30:00,547.65,548.0,542.74,542.74,307054.0,543.3968,543.7441,538.525,538.525,307054.0
2022-09-16 09:40:00,543.28,543.28,536.44,538.05,24285.0,539.0608,539.0608,532.2739,533.8714,24285.0
2022-09-16 09:50:00,538.15,540.22,538.06,538.74,9463.0,533.9706,536.0245,533.8813,534.556,9463.0
2022-09-16 10:00:00,539.04,541.25,537.3,540.45,15013.0,534.8537,537.0465,533.1272,536.2528,15013.0
2022-09-16 10:10:00,540.45,543.14,540.05,540.7,10303.0,536.2528,538.9219,535.8559,536.5008,10303.0
2022-09-16 10:20:00,540.98,542.88,540.09,542.15,6713.0,536.7786,538.6639,535.8955,537.9396,6713.0
2022-09-16 10:30:00,541.77,546.31,541.72,543.31,25253.0,537.5625,542.0672,537.5129,539.0905,25253.0
2022-09-16 10:40:00,543.81,544.37,541.01,542.66,18897.0,539.5867,540.1423,536.8084,538.4456,18897.0
2022-09-16 10:50:00,542.58,543.95,542.46,542.9,5900.0,538.3662,539.7256,538.2471,538.6837,5900.0
2022-09-16 11:00:00,543.03,543.66,542.53,543.66,3243.0,538.8127,539.4378,538.3166,539.4378,3243.0
2022-09-16 11:10:00,543.15,543.89,541.67,543.53,4765.0,538.9318,539.666,537.4633,539.3088,4765.0
2022-09-16 11:20:00,543.72,544.36,542.54,542.76,5856.0,539.4974,540.1324,538.3265,538.5448,5856.0
2022-09-16 11:30:00,542.76,543.95,541.6,541.6,8240.0,538.5448,539.7256,537.3938,537.3938,8240.0
2022-09-16 11:40:00,541.79,541.81,539.63,540.68,17131.0,537.5823,537.6022,535.4391,536.481,17131.0
2022-09-16 11:50:00,540.7,543.0,540.69,543.0,7809.0,536.5008,538.7829,536.4909,538.7829,7809.0
2022-09-16 12:00:00,542.7,542.7,539.47,539.47,12084.0,538.4853,538.4853,535.2804,535.2804,12084.0
2022-09-16 12:10:00,539.47,540.53,539.34,540.11,8385.0,535.2804,536.3321,535.1514,535.9154,8385.0
2022-09-16 12:20:00,540.11,540.52,539.61,539.61,7387.0,535.9154,536.3222,535.4193,535.4193,7387.0
2022-09-16 12:30:00,539.38,540.5,539.38,539.65,4284.0,535.1911,536.3024,535.1911,535.459,4284.0
2022-09-16 12:40:00,539.9,540.44,539.67,540.0,14829.0,535.707,536.2428,535.4788,535.8062,14829.0
2022-09-16 12:50:00,540.11,541.79,540.0,541.79,12922.0,535.9154,537.5823,535.8062,537.5823,12922.0
2022-09-16 13:00:00,541.77,541.78,540.45,541.01,5275.0,537.5625,537.5724,536.2528,536.8084,5275.0
2022-09-16 13:10:00,540.95,541.57,540.3,540.3,5847.0,536.7489,537.3641,536.1039,536.1039,5847.0
2022-09-16 13:20:00,540.18,540.5,539.74,540.14,9140.0,535.9848,536.3024,535.5483,535.9452,9140.0
2022-09-16 13:30:00,540.19,540.9,539.72,540.8,10208.0,535.9948,536.6993,535.5284,536.6,10208.0
2022-09-16 13:40:00,540.71,540.71,538.3,538.3,2400.0,536.5107,536.5107,534.1194,534.1194,2400.0
2022-09-16 13:50:00,538.33,538.9,537.6,538.15,8222.0,534.1492,534.7148,533.4249,533.9706,8222.0
2022-09-16 14:00:00,537.94,538.76,537.93,538.68,5173.0,533.7622,534.5759,533.7523,534.4965,5173.0
2022-09-16 14:10:00,538.6,539.21,538.46,538.59,5818.0,534.4171,535.0224,534.2782,534.4072,5818.0
2022-09-16 14:20:00,538.61,541.52,538.6,541.05,5288.0,534.427,537.3144,534.4171,536.8481,5288.0
2022-09-16 14:30:00,540.76,540.99,539.73,539.91,5131.0,536.5603,536.7886,535.5383,535.7169,5131.0
2022-09-16 14:40:00,539.83,541.27,539.45,541.1,4120.0,535.6376,537.0664,535.2605,536.8977,4120.0
2022-09-16 14:50:00,540.87,541.8,540.68,541.21,5856.0,536.6695,537.5923,536.481,537.0069,5856.0
2022-09-16 15:00:00,541.49,543.1,541.41,542.56,4594.0,537.2847,538.8822,537.2053,538.3464,4594.0
2022-09-16 15:10:00,542.38,542.39,540.4,540.4,9029.0,538.1678,538.1777,536.2031,536.2031,9029.0
2022-09-16 15:20:00,540.53,541.85,540.42,540.79,8909.0,536.3321,537.6419,536.223,536.5901,8909.0
2022-09-16 15:30:00,540.65,541.66,539.56,541.66,12545.0,536.4512,537.4534,535.3697,537.4534,12545.0
2022-09-16 15:40:00,541.6,542.0,539.8,540.85,21223.0,537.3938,537.7907,535.6078,536.6496,21223.0
2022-09-16 15:50:00,540.67,542.4,539.86,541.6,116228.0,536.471,538.1876,535.6673,537.3938,116228.0
2022-09-19 09:30:00,535.75,537.13,531.77,532.56,21936.0,531.5893,532.9585,527.6402,528.424,21936.0
2022-09-19 09:40:00,533.25,536.0,533.25,534.4,9876.0,529.1087,531.8373,529.1087,530.2497,9876.0
2022-09-19 09:50:00,533.76,534.0,532.14,532.9,3646.0,529.6147,529.8528,528.0073,528.7614,3646.0
2022-09-19 10:00:00,532.61,533.42,531.16,531.81,14841.0,528.4736,529.2773,527.0349,527.6799,14841.0
2022-09-19 10:10:00,532.01,533.92,531.94,532.66,8105.0,527.8783,529.7735,527.8088,528.5233,8105.0
2022-09-19 10:20:00,532.05,534.06,531.88,533.91,4858.0,527.918,529.9124,527.7493,529.7635,4858.0
2022-09-19 10:30:00,533.59,534.05,533.2,533.48,5247.0,529.446,529.9025,529.0591,529.3369,5247.0
2022-09-19 10:40:00,533.64,535.67,533.47,533.88,12859.0,529.4956,531.5099,529.327,529.7338,12859.0
2022-09-19 10:50:00,533.72,534.11,533.21,533.85,22769.0,529.575,529.962,529.069,529.704,22769.0
2022-09-19 11:00:00,533.93,534.78,533.61,533.69,8436.0,529.7834,530.6268,529.4659,529.5453,8436.0
2022-09-19 11:10:00,533.93,535.78,533.15,535.43,74658.0,529.7834,531.619,529.0094,531.2717,74658.0
2022-09-19 11:20:00,535.5,535.75,533.9,534.32,6206.0,531.3412,531.5893,529.7536,530.1704,6206.0
2022-09-19 11:30:00,534.05,534.35,532.25,532.49,10061.0,529.9025,530.2001,528.1164,528.3546,10061.0
2022-09-19 11:40:00,532.54,533.22,532.0,532.72,13973.0,528.4042,529.0789,527.8684,528.5828,13973.0
2022-09-19 11:50:00,532.58,534.34,532.55,533.47,9761.0,528.4439,530.1902,528.4141,529.327,9761.0
2022-09-19 12:00:00,533.74,534.37,532.53,533.32,9267.0,529.5949,530.22,528.3943,529.1781,9267.0
2022-09-19 12:10:00,533.27,533.95,533.15,533.72,2841.0,529.1285,529.8032,529.0094,529.575,2841.0
2022-09-19 12:20:00,533.38,533.66,532.52,532.56,10782.0,529.2377,529.5155,528.3843,528.424,10782.0
2022-09-19 12:30:00,532.65,534.92,532.65,534.78,9111.0,528.5133,530.7657,528.5133,530.6268,9111.0
2022-09-19 12:40:00,534.44,534.67,533.72,533.98,5647.0,530.2894,530.5176,529.575,529.833,5647.0
2022-09-19 12:50:00,533.45,534.68,533.45,534.22,4097.0,529.3071,530.5276,529.3071,530.0711,4097.0
2022-09-19 13:00:00,534.29,534.68,533.69,534.51,5458.0,530.1406,530.5276,529.5453,530.3589,5458.0
2022-09-19 13:10:00,534.27,534.52,533.47,533.85,5799.0,530.1207,530.3688,529.327,529.704,5799.0
2022-09-19 13:20:00,533.77,534.75,533.43,534.43,8339.0,529.6246,530.597,529.2873,530.2795,8339.0
2022-09-19 13:30:00,534.12,534.12,532.95,533.54,10134.0,529.9719,529.9719,528.811,529.3964,10134.0
2022-09-19 13:40:00,533.73,534.71,533.33,534.18,6078.0,529.5849,530.5573,529.188,530.0314,6078.0
2022-09-19 13:50:00,534.26,534.62,533.33,533.35,8028.0,530.1108,530.468,529.188,529.2079,8028.0
2022-09-19 14:00:00,533.7,534.71,533.29,534.71,39581.0,529.5552,530.5573,529.1484,530.5573,39581.0
2022-09-19 14:10:00,534.63,534.89,533.74,534.0,16136.0,530.478,530.7359,529.5949,529.8528,16136.0
2022-09-19 14:20:00,533.97,534.27,533.02,533.8,7715.0,529.8231,530.1207,528.8805,529.6544,7715.0
2022-09-19 14:30:00,533.9,535.11,533.9,535.04,5654.0,529.7536,530.9542,529.7536,530.8848,5654.0
2022-09-19 14:40:00,534.74,534.8,533.9,533.9,4752.0,530.5871,530.6466,529.7536,529.7536,4752.0
2022-09-19 14:50:00,534.11,535.22,533.95,535.22,8683.0,529.962,531.0634,529.8032,531.0634,8683.0
2022-09-19 15:00:00,535.25,537.01,535.14,536.61,9594.0,531.0931,532.8395,530.984,532.4426,9594.0
2022-09-19 15:10:00,536.57,537.51,536.08,536.32,25595.0,532.4029,533.3356,531.9167,532.1548,25595.0
2022-09-19 15:20:00,536.2,538.05,535.94,537.41,10156.0,532.0358,533.8714,531.7778,533.2364,10156.0
2022-09-19 15:30:00,537.63,538.69,537.63,538.34,10770.0,533.4547,534.5064,533.4547,534.1591,10770.0
2022-09-19 15:40:00,538.14,538.6,537.5,538.6,13520.0,533.9607,534.4171,533.3257,534.4171,13520.0
2022-09-19 15:50:00,538.24,540.01,537.44,539.55,62122.0,534.0599,535.8162,533.2661,535.3597,62122.0
2022-09-20 09:30:00,533.22,534.03,530.76,532.92,49114.0,529.0789,529.8826,526.638,528.7812,49114.0
2022-09-20 09:40:00,533.22,533.36,530.48,532.66,29608.0,529.0789,529.2178,526.3602,528.5233,29608.0
2022-09-20 09:50:00,532.93,532.93,529.74,532.08,17024.0,528.7912,528.7912,525.6259,527.9478,17024.0
2022-09-20 10:00:00,532.04,533.15,531.53,532.2,26682.0,527.9081,529.0094,527.402,528.0668,26682.0
2022-09-20 10:10:00,531.89,533.74,531.6,533.48,28258.0,527.7592,529.5949,527.4715,529.3369,28258.0
2022-09-20 10:20:00,534.2,534.63,532.94,534.51,14057.0,530.0513,530.478,528.8011,530.3589,14057.0
2022-09-20 10:30:00,534.52,534.53,532.64,532.88,12018.0,530.3688,530.3787,528.5034,528.7415,12018.0
2022-09-20 10:40:00,533.11,534.19,532.81,534.19,7674.0,528.9698,530.0414,528.6721,530.0414,7674.0
2022-09-20 10:50:00,534.23,535.49,532.53,534.25,29590.0,530.0811,531.3313,528.3943,530.1009,29590.0
2022-09-20 11:00:00,534.01,534.07,532.54,533.12,5402.0,529.8628,529.9223,528.4042,528.9797,5402.0
2022-09-20 11:10:00,532.87,533.0,532.31,532.71,7160.0,528.7316,528.8606,528.176,528.5729,7160.0
2022-09-20 11:20:00,532.9,533.36,532.63,532.74,3833.0,528.7614,529.2178,528.4935,528.6026,3833.0
2022-09-20 11:30:00,532.7,533.16,532.66,532.91,1001.0,528.5629,529.0194,528.5233,528.7713,1001.0
2022-09-20 11:40:00,532.88,534.0,532.68,533.92,2146.0,528.7415,529.8528,528.5431,529.7735,2146.0
2022-09-20 11:50:00,533.87,534.71,533.86,534.25,3213.0,529.7239,530.5573,529.7139,530.1009,3213.0
2022-09-20 12:00:00,534.14,534.29,533.83,534.12,4624.0,529.9918,530.1406,529.6842,529.9719,4624.0
2022-09-20 12:10:00,534.1,534.33,533.62,534.13,4009.0,529.9521,530.1803,529.4758,529.9818,4009.0
2022-09-20 12:20:00,534.25,534.25,533.32,533.83,9873.0,530.1009,530.1009,529.1781,529.6842,9873.0
2022-09-20 12:30:00,533.67,533.67,531.85,532.6,5702.0,529.5254,529.5254,527.7195,528.4637,5702.0
2022-09-20 12:40:00,532.54,533.04,532.37,532.78,3726.0,528.4042,528.9003,528.2355,528.6423,3726.0
2022-09-20 12:50:00,532.86,533.31,532.65,532.92,2928.0,528.7217,529.1682,528.5133,528.7812,2928.0
2022-09-20 13:00:00,532.83,533.11,532.21,532.46,5184.0,528.6919,528.9698,528.0767,528.3248,5184.0
2022-09-20 13:10:00,532.63,532.63,531.99,532.19,2565.0,528.4935,528.4935,527.8585,528.0569,2565.0
2022-09-20 13:20:00,532.08,532.53,531.21,531.36,2611.0,527.9478,528.3943,527.0845,527.2333,2611.0
2022-09-20 13:30:00,530.83,531.19,530.14,530.77,3623.0,526.7075,527.0647,526.0228,526.6479,3623.0
2022-09-20 13:40:00,530.51,531.02,530.0,530.02,5918.0,526.3899,526.896,525.8839,525.9038,5918.0
2022-09-20 13:50:00,529.92,529.93,528.53,528.78,6614.0,525.8045,525.8145,524.4253,524.6734,6614.0
2022-09-20 14:00:00,528.82,529.2,528.51,528.92,6823.0,524.7131,525.0901,524.4055,524.8123,6823.0
2022-09-20 14:10:00,528.76,529.71,528.54,529.71,2991.0,524.6535,525.5962,524.4352,525.5962,2991.0
2022-09-20 14:20:00,529.98,530.99,529.66,530.8,5733.0,525.8641,526.8662,525.5465,526.6777,5733.0
2022-09-20 14:30:00,530.66,530.75,529.61,529.82,6847.0,526.5388,526.6281,525.4969,525.7053,6847.0
2022-09-20 14:40:00,530.06,531.71,529.08,531.59,8770.0,525.9434,527.5806,524.9711,527.4616,8770.0
2022-09-20 14:50:00,531.34,531.93,530.87,531.69,8244.0,527.2135,527.7989,526.7472,527.5608,8244.0
2022-09-20 15:00:00,531.49,532.33,530.89,531.31,5549.0,527.3623,528.1958,526.767,527.1837,5549.0
2022-09-20 15:10:00,531.07,532.02,531.06,531.74,4535.0,526.9456,527.8882,526.9357,527.6104,4535.0
2022-09-20 15:20:00,531.8,532.9,531.8,532.79,10871.0,527.6699,528.7614,527.6699,528.6522,10871.0
2022-09-20 15:30:00,532.62,534.47,531.78,534.24,12887.0,528.4836,530.3192,527.6501,530.091,12887.0
2022-09-20 15:40:00,534.12,534.62,533.58,534.1,12718.0,529.9719,530.468,529.4361,529.9521,12718.0
2022-09-20 15:50:00,533.95,534.21,531.97,532.16,50033.0,529.8032,530.0612,527.8386,528.0271,50033.0
2022-09-21 09:30:00,533.12,535.34,532.62,534.16,33453.0,528.9797,531.1824,528.4836,530.0116,33453.0
2022-09-21 09:40:00,534.06,535.73,533.06,535.21,15748.0,529.9124,531.5694,528.9201,531.0534,15748.0
2022-09-21 09:50:00,535.06,536.53,535.05,535.99,25287.0,530.9046,532.3632,530.8947,531.8274,25287.0
2022-09-21 10:00:00,536.23,537.6,535.83,537.56,6266.0,532.0655,533.4249,531.6686,533.3852,6266.0
2022-09-21 10:10:00,537.91,538.28,537.26,537.74,5202.0,533.7325,534.0996,533.0875,533.5638,5202.0
2022-09-21 10:20:00,537.25,538.27,536.4,538.25,4325.0,533.0776,534.0897,532.2342,534.0698,4325.0
2022-09-21 10:30:00,537.85,537.85,535.94,535.94,5781.0,533.6729,533.6729,531.7778,531.7778,5781.0
2022-09-21 10:40:00,535.25,536.26,535.01,535.76,4077.0,531.0931,532.0953,530.855,531.5992,4077.0
2022-09-21 10:50:00,535.63,536.36,534.88,535.26,6516.0,531.4702,532.1945,530.726,531.1031,6516.0
2022-09-21 11:00:00,535.5,536.17,535.03,535.26,5972.0,531.3412,532.006,530.8748,531.1031,5972.0
2022-09-21 11:10:00,535.02,535.41,534.46,534.66,6854.0,530.8649,531.2519,530.3093,530.5077,6854.0
2022-09-21 11:20:00,534.62,534.74,533.62,534.05,4264.0,530.468,530.5871,529.4758,529.9025,4264.0
2022-09-21 11:30:00,534.13,534.35,533.72,534.35,2581.0,529.9818,530.2001,529.575,530.2001,2581.0
2022-09-21 11:40:00,534.25,534.56,533.67,534.06,4256.0,530.1009,530.4085,529.5254,529.9124,4256.0
2022-09-21 11:50:00,533.99,534.1,533.63,533.82,3323.0,529.8429,529.9521,529.4857,529.6742,3323.0
2022-09-21 12:00:00,533.58,533.64,533.03,533.64,3780.0,529.4361,529.4956,528.8904,529.4956,3780.0
2022-09-21 12:10:00,533.71,533.85,533.42,533.71,2852.0,529.5651,529.704,529.2773,529.5651,2852.0
2022-09-21 12:20:00,533.7,533.78,533.26,533.51,3616.0,529.5552,529.6346,529.1186,529.3667,3616.0
2022-09-21 12:30:00,533.32,534.18,532.8,532.8,3747.0,529.1781,530.0314,528.6622,528.6622,3747.0
2022-09-21 12:40:00,533.12,533.41,532.41,532.93,4251.0,528.9797,529.2674,528.2752,528.7912,4251.0
2022-09-21 12:50:00,532.98,533.28,532.63,533.27,4300.0,528.8408,529.1384,528.4935,529.1285,4300.0
2022-09-21 13:00:00,533.14,533.43,532.8,533.02,3994.0,528.9995,529.2873,528.6622,528.8805,3994.0
2022-09-21 13:10:00,532.93,533.34,532.91,533.06,4013.0,528.7912,529.198,528.7713,528.9201,4013.0
2022-09-21 13:20:00,532.96,533.27,532.5,533.24,4985.0,528.8209,529.1285,528.3645,529.0987,4985.0
2022-09-21 13:30:00,533.38,533.47,532.8,533.15,3201.0,529.2377,529.327,528.6622,529.0094,3201.0
2022-09-21 13:40:00,533.19,535.54,533.18,535.13,15462.0,529.0491,531.3809,529.0392,530.9741,15462.0
2022-09-21 13:50:00,535.38,536.0,535.24,535.97,8606.0,531.2221,531.8373,531.0832,531.8075,8606.0
2022-09-21 14:00:00,536.12,536.12,530.0,533.73,67624.0,531.9564,531.9564,525.8839,529.5849,67624.0
2022-09-21 14:10:00,533.1,533.69,530.0,530.57,34008.0,528.9598,529.5453,525.8839,526.4495,34008.0
2022-09-21 14:20:00,530.5,532.25,530.14,530.3,24083.0,526.38,528.1164,526.0228,526.1816,24083.0
2022-09-21 14:30:00,530.13,535.27,529.74,534.55,16358.0,526.0129,531.113,525.6259,530.3986,16358.0
2022-09-21 14:40:00,534.03,540.21,532.79,536.0,8554.0,529.8826,536.0146,528.6522,531.8373,8554.0
2022-09-21 14:50:00,535.88,538.59,535.01,537.24,17295.0,531.7182,534.4072,530.855,533.0677,17295.0
2022-09-21 15:00:00,537.84,538.31,535.6,535.6,13049.0,533.663,534.1294,531.4404,531.4404,13049.0
2022-09-21 15:10:00,535.21,536.61,531.54,534.48,23482.0,531.0534,532.4426,527.4119,530.3291,23482.0
2022-09-21 15:20:00,534.09,534.09,529.57,530.11,11195.0,529.9421,529.9421,525.4572,525.9931,11195.0
2022-09-21 15:30:00,529.87,530.17,526.36,526.37,22511.0,525.7549,526.0526,522.2722,522.2821,22511.0
2022-09-21 15:40:00,526.56,527.33,524.2,524.81,34719.0,522.4706,523.2346,520.129,520.7342,34719.0
2022-09-21 15:50:00,525.0,527.49,524.54,525.69,147050.0,520.9227,523.3934,520.4663,521.6074,147050.0
2022-09-22 09:30:00,522.01,525.36,522.0,523.42,41881.0,517.956,521.2799,517.946,519.355,41881.0
2022-09-22 09:40:00,523.32,523.42,518.57,519.24,29497.0,519.2558,519.355,514.5427,515.2075,29497.0
2022-09-22 09:50:00,520.07,522.82,520.07,522.4,13772.0,516.031,518.7597,516.031,518.3429,13772.0
2022-09-22 10:00:00,522.21,523.22,520.7,522.8,11709.0,518.1544,519.1566,516.6561,518.7398,11709.0
2022-09-22 10:10:00,522.93,524.24,522.8,523.13,6283.0,518.8688,520.1686,518.7398,519.0673,6283.0
2022-09-22 10:20:00,523.02,525.46,523.02,523.57,18786.0,518.9581,521.3792,518.9581,519.5038,18786.0
2022-09-22 10:30:00,524.13,525.17,522.45,524.49,14709.0,520.0595,521.0914,518.3925,520.4167,14709.0
2022-09-22 10:40:00,524.26,525.07,522.93,524.74,9223.0,520.1885,520.9922,518.8688,520.6648,9223.0
2022-09-22 10:50:00,524.62,524.62,522.63,523.0,12817.0,520.5457,520.5457,518.5711,518.9383,12817.0
2022-09-22 11:00:00,523.01,526.96,523.01,523.58,22520.0,518.9482,522.8675,518.9482,519.5138,22520.0
2022-09-22 11:10:00,523.54,524.82,522.89,523.93,15566.0,519.4741,520.7441,518.8291,519.8611,15566.0
2022-09-22 11:20:00,523.63,523.9,522.09,522.89,19452.0,519.5634,519.8313,518.0353,518.8291,19452.0
2022-09-22 11:30:00,522.89,523.42,521.05,523.06,9369.0,518.8291,519.355,517.0034,518.9978,9369.0
2022-09-22 11:40:00,523.0,523.23,522.01,523.12,1895.0,518.9383,519.1665,517.956,519.0573,1895.0
2022-09-22 11:50:00,522.87,523.27,521.48,521.91,3887.0,518.8093,519.2062,517.4301,517.8567,3887.0
2022-09-22 12:00:00,521.82,522.9,521.37,522.68,5621.0,517.7674,518.839,517.3209,518.6208,5621.0
2022-09-22 12:10:00,522.67,523.29,521.62,523.29,4785.0,518.6108,519.226,517.569,519.226,4785.0
2022-09-22 12:20:00,522.89,524.1,521.98,522.04,20433.0,518.8291,520.0297,517.9262,517.9857,20433.0
2022-09-22 12:30:00,522.0,522.64,521.1,522.54,4006.0,517.946,518.5811,517.053,518.4818,4006.0
2022-09-22 12:40:00,522.6,522.84,521.66,521.69,5447.0,518.5414,518.7795,517.6087,517.6384,5447.0
2022-09-22 12:50:00,521.9,522.7,521.5,521.5,3778.0,517.8468,518.6406,517.4499,517.4499,3778.0
2022-09-22 13:00:00,521.52,522.24,521.51,522.01,1969.0,517.4698,518.1842,517.4598,517.956,1969.0
2022-09-22 13:10:00,520.81,521.4,520.05,520.46,3189.0,516.7653,517.3507,516.0112,516.418,3189.0
2022-09-22 13:20:00,520.29,520.79,520.06,520.67,3121.0,516.2493,516.7454,516.0211,516.6264,3121.0
2022-09-22 13:30:00,520.54,521.09,519.84,520.22,3814.0,516.4974,517.0431,515.8028,516.1799,3814.0
2022-09-22 13:40:00,520.4,520.66,519.48,520.55,4064.0,516.3585,516.6164,515.4456,516.5073,4064.0
2022-09-22 13:50:00,520.51,521.94,520.5,521.7,9495.0,516.4676,517.8865,516.4577,517.6484,9495.0
2022-09-22 14:00:00,521.98,521.98,521.02,521.02,2683.0,517.9262,517.9262,516.9737,516.9737,2683.0
2022-09-22 14:10:00,521.16,521.36,520.44,520.58,4241.0,517.1126,517.311,516.3982,516.5371,4241.0
2022-09-22 14:20:00,520.69,520.69,519.62,519.79,4164.0,516.6462,516.6462,515.5845,515.7532,4164.0
2022-09-22 14:30:00,519.77,520.6,519.6,520.46,2105.0,515.7334,516.5569,515.5647,516.418,2105.0
2022-09-22 14:40:00,520.46,520.54,519.77,520.32,3514.0,516.418,516.4974,515.7334,516.2791,3514.0
2022-09-22 14:50:00,520.48,521.85,520.48,521.56,2906.0,516.4378,517.7972,516.4378,517.5095,2906.0
2022-09-22 15:00:00,521.86,522.99,521.82,521.89,5818.0,517.8071,518.9284,517.7674,517.8369,5818.0
2022-09-22 15:10:00,522.28,523.19,522.14,522.37,4204.0,518.2239,519.1268,518.085,518.3132,4204.0
2022-09-22 15:20:00,521.91,521.91,520.96,521.43,6865.0,517.8567,517.8567,516.9141,517.3805,6865.0
2022-09-22 15:30:00,521.56,522.6,521.48,521.9,11550.0,517.5095,518.5414,517.4301,517.8468,11550.0
2022-09-22 15:40:00,521.96,523.61,521.31,523.35,13739.0,517.9063,519.5435,517.2614,519.2856,13739.0
2022-09-22 15:50:00,523.34,523.74,520.18,520.29,67283.0,519.2756,519.6725,516.1402,516.2493,67283.0
2022-09-23 09:30:00,516.35,517.94,514.46,516.03,41653.0,512.3399,513.9176,510.4646,512.0224,41653.0
2022-09-23 09:40:00,516.37,517.42,514.71,515.57,10645.0,512.3598,513.4016,510.7127,511.566,10645.0
2022-09-23 09:50:00,514.7,515.74,513.04,514.7,11982.0,510.7027,511.7347,509.0556,510.7027,11982.0
2022-09-23 10:00:00,514.97,515.79,514.15,514.64,8754.0,510.9706,511.7843,510.157,510.6432,8754.0
2022-09-23 10:10:00,514.64,517.06,514.64,516.74,4796.0,510.6432,513.0444,510.6432,512.7269,4796.0
2022-09-23 10:20:00,516.98,518.22,516.51,517.75,7278.0,512.965,514.1954,512.4987,513.729,7278.0
2022-09-23 10:30:00,517.77,518.76,516.96,517.87,7846.0,513.7489,514.7312,512.9452,513.8481,7846.0
2022-09-23 10:40:00,518.15,519.68,517.91,519.38,13403.0,514.1259,515.6441,513.8878,515.3464,13403.0
2022-09-23 10:50:00,519.14,520.55,518.7,519.3,11735.0,515.1083,516.5073,514.6717,515.267,11735.0
2022-09-23 11:00:00,519.18,520.07,518.03,519.7,11508.0,515.1479,516.031,514.0069,515.6639,11508.0
2022-09-23 11:10:00,519.43,520.01,518.55,518.71,14869.0,515.396,515.9715,514.5228,514.6816,14869.0
2022-09-23 11:20:00,518.71,519.24,518.2,518.48,9582.0,514.6816,515.2075,514.1756,514.4534,9582.0
2022-09-23 11:30:00,517.85,518.33,516.87,516.87,4422.0,513.8283,514.3045,512.8559,512.8559,4422.0
2022-09-23 11:40:00,516.67,518.13,515.76,516.84,6152.0,512.6574,514.1061,511.7545,512.8261,6152.0
2022-09-23 11:50:00,517.08,517.51,516.8,517.2,3420.0,513.0642,513.4909,512.7864,513.1833,3420.0
2022-09-23 12:00:00,517.45,517.6,515.54,516.17,9796.0,513.4314,513.5802,511.5362,512.1613,9796.0
2022-09-23 12:10:00,516.08,516.52,515.63,515.91,5526.0,512.072,512.5086,511.6255,511.9033,5526.0
2022-09-23 12:20:00,516.0,516.33,514.42,514.42,9932.0,511.9926,512.3201,510.4249,510.4249,9932.0
2022-09-23 12:30:00,514.63,514.63,513.38,514.25,6221.0,510.6333,510.6333,509.393,510.2562,6221.0
2022-09-23 12:40:00,514.21,514.84,513.64,514.46,10836.0,510.2165,510.8416,509.651,510.4646,10836.0
2022-09-23 12:50:00,514.5,516.23,514.5,516.23,4091.0,510.5043,512.2209,510.5043,512.2209,4091.0
2022-09-23 13:00:00,516.13,516.89,515.65,516.06,4528.0,512.1216,512.8757,511.6454,512.0522,4528.0
2022-09-23 13:10:00,516.52,518.31,516.52,518.24,3468.0,512.5086,514.2847,512.5086,514.2152,3468.0
2022-09-23 13:20:00,518.13,518.36,516.06,516.06,6151.0,514.1061,514.3343,512.0522,512.0522,6151.0
2022-09-23 13:30:00,516.48,516.83,516.03,516.13,6689.0,512.4689,512.8162,512.0224,512.1216,6689.0
2022-09-23 13:40:00,516.06,517.91,515.78,517.37,6721.0,512.0522,513.8878,511.7743,513.352,6721.0
2022-09-23 13:50:00,517.24,518.18,517.24,517.91,5287.0,513.223,514.1557,513.223,513.8878,5287.0
2022-09-23 14:00:00,517.3,518.18,516.7,516.7,7447.0,513.2825,514.1557,512.6872,512.6872,7447.0
2022-09-23 14:10:00,516.66,516.76,514.9,514.96,6690.0,512.6475,512.7467,510.9012,510.9607,6690.0
2022-09-23 14:20:00,514.88,516.24,514.85,515.49,4956.0,510.8813,512.2308,510.8516,511.4866,4956.0
2022-09-23 14:30:00,515.54,515.54,514.65,515.01,3360.0,511.5362,511.5362,510.6531,511.0103,3360.0
2022-09-23 14:40:00,514.87,516.1,514.65,515.63,7525.0,510.8714,512.0919,510.6531,511.6255,7525.0
2022-09-23 14:50:00,515.73,516.11,514.34,514.71,6178.0,511.7247,512.1018,510.3455,510.7127,6178.0
2022-09-23 15:00:00,514.51,518.05,514.51,517.3,5988.0,510.5142,514.0267,510.5142,513.2825,5988.0
2022-09-23 15:10:00,517.28,517.96,516.09,517.48,9998.0,513.2627,513.9374,512.0819,513.4611,9998.0
2022-09-23 15:20:00,517.21,517.73,516.0,516.91,15543.0,513.1932,513.7092,511.9926,512.8956,15543.0
2022-09-23 15:30:00,516.97,519.68,516.82,519.48,14337.0,512.9551,515.6441,512.8063,515.4456,14337.0
2022-09-23 15:40:00,519.57,520.6,519.09,519.78,16651.0,515.5349,516.5569,515.0586,515.7433,16651.0
2022-09-23 15:50:00,519.53,521.52,518.72,520.83,63816.0,515.4952,517.4698,514.6915,516.7851,63816.0
2022-09-26 09:30:00,516.14,519.59,512.7,516.94,33526.0,512.1315,515.5548,508.7183,512.9253,33526.0
2022-09-26 09:40:00,517.49,519.89,516.87,519.27,11456.0,513.4711,515.8524,512.8559,515.2372,11456.0
2022-09-26 09:50:00,519.37,519.65,516.58,517.87,14074.0,515.3365,515.6143,512.5681,513.8481,14074.0
2022-09-26 10:00:00,518.3,520.37,518.29,518.86,4725.0,514.2748,516.3287,514.2649,514.8304,4725.0
2022-09-26 10:10:00,517.77,520.97,517.42,520.85,9071.0,513.7489,516.924,513.4016,516.805,9071.0
2022-09-26 10:20:00,520.86,520.89,519.86,520.31,5034.0,516.8149,516.8447,515.8227,516.2692,5034.0
2022-09-26 10:30:00,520.47,520.84,520.03,520.03,3233.0,516.4279,516.795,515.9913,515.9913,3233.0
2022-09-26 10:40:00,520.35,520.48,517.01,517.43,4220.0,516.3089,516.4378,512.9948,513.4115,4220.0
2022-09-26 10:50:00,517.51,518.79,517.51,518.72,4935.0,513.4909,514.761,513.4909,514.6915,4935.0
2022-09-26 11:00:00,518.48,519.35,516.92,517.02,7062.0,514.4534,515.3166,512.9055,513.0047,7062.0
2022-09-26 11:10:00,516.38,517.36,516.18,516.84,2645.0,512.3697,513.3421,512.1712,512.8261,2645.0
2022-09-26 11:20:00,516.69,517.07,514.92,514.93,4771.0,512.6773,513.0543,510.921,510.9309,4771.0
2022-09-26 11:30:00,514.88,515.31,513.76,514.82,11875.0,510.8813,511.308,509.77,510.8218,11875.0
2022-09-26 11:40:00,515.09,516.5,514.26,514.78,14125.0,511.0897,512.4888,510.2661,510.7821,14125.0
2022-09-26 11:50:00,514.6,515.98,513.47,515.67,7901.0,510.6035,511.9728,509.4823,511.6652,7901.0
2022-09-26 12:00:00,515.34,515.34,514.04,514.44,3649.0,511.3378,511.3378,510.0479,510.4448,3649.0
2022-09-26 12:10:00,514.34,515.14,514.05,515.12,5216.0,510.3455,511.1393,510.0578,511.1195,5216.0
2022-09-26 12:20:00,514.74,514.74,513.23,513.46,7501.0,510.7424,510.7424,509.2441,509.4724,7501.0
2022-09-26 12:30:00,513.46,514.03,513.35,513.93,4068.0,509.4724,510.0379,509.3632,509.9387,4068.0
2022-09-26 12:40:00,513.62,514.15,512.97,513.89,5515.0,509.6311,510.157,508.9862,509.899,5515.0
2022-09-26 12:50:00,513.83,515.03,513.71,514.63,10862.0,509.8395,511.0302,509.7204,510.6333,10862.0
2022-09-26 13:00:00,514.75,514.76,512.95,513.5,5915.0,510.7523,510.7623,508.9663,509.5121,5915.0
2022-09-26 13:10:00,513.35,513.46,512.62,513.07,11781.0,509.3632,509.4724,508.6389,509.0854,11781.0
2022-09-26 13:20:00,513.07,513.23,512.33,513.15,10252.0,509.0854,509.2441,508.3511,509.1648,10252.0
2022-09-26 13:30:00,513.31,513.99,513.02,513.26,13112.0,509.3235,509.9982,509.0358,509.2739,13112.0
2022-09-26 13:40:00,513.28,513.92,512.65,513.12,4870.0,509.2938,509.9288,508.6687,509.135,4870.0
2022-09-26 13:50:00,513.12,513.98,512.0,512.34,14247.0,509.135,509.9883,508.0237,508.3611,14247.0
2022-09-26 14:00:00,512.44,514.72,512.39,514.38,4385.0,508.4603,510.7226,508.4107,510.3852,4385.0
2022-09-26 14:10:00,514.5,514.64,513.89,514.03,10043.0,510.5043,510.6432,509.899,510.0379,10043.0
2022-09-26 14:20:00,514.09,514.38,512.7,512.85,5788.0,510.0975,510.3852,508.7183,508.8671,5788.0
2022-09-26 14:30:00,512.69,513.0,511.61,512.12,11763.0,508.7083,509.0159,507.6367,508.1428,11763.0
2022-09-26 14:40:00,512.46,514.93,511.39,514.83,8927.0,508.4801,510.9309,507.4184,510.8317,8927.0
2022-09-26 14:50:00,514.61,515.09,514.12,514.52,6081.0,510.6134,511.0897,510.1272,510.5241,6081.0
2022-09-26 15:00:00,514.49,515.63,514.42,515.29,6225.0,510.4944,511.6255,510.4249,511.2882,6225.0
2022-09-26 15:10:00,515.28,515.29,513.43,514.67,11687.0,511.2782,511.2882,509.4426,510.673,11687.0
2022-09-26 15:20:00,514.76,514.89,513.71,514.88,9641.0,510.7623,510.8913,509.7204,510.8813,9641.0
2022-09-26 15:30:00,514.6,516.03,514.17,514.85,14138.0,510.6035,512.0224,510.1768,510.8516,14138.0
2022-09-26 15:40:00,514.82,516.75,514.35,516.52,16400.0,510.8218,512.7368,510.3555,512.5086,16400.0
2022-09-26 15:50:00,516.38,518.47,514.26,514.9,96509.0,512.3697,514.4435,510.2661,510.9012,96509.0
2022-09-27 09:30:00,517.19,518.21,512.12,514.94,35340.0,513.1734,514.1855,508.1428,510.9409,35340.0
2022-09-27 09:40:00,514.5,517.51,513.04,513.32,19883.0,510.5043,513.4909,509.0556,509.3334,19883.0
2022-09-27 09:50:00,513.49,514.77,510.27,511.33,13060.0,509.5021,510.7722,506.3071,507.3589,13060.0
2022-09-27 10:00:00,511.32,512.04,507.5,507.93,24623.0,507.349,508.0634,503.5586,503.9853,24623.0
2022-09-27 10:10:00,508.22,509.8,507.75,508.64,10385.0,504.2731,505.8408,503.8067,504.6898,10385.0
2022-09-27 10:20:00,508.79,511.06,508.22,510.35,7633.0,504.8386,507.091,504.2731,506.3865,7633.0
2022-09-27 10:30:00,510.17,512.11,510.17,511.3,3893.0,506.2079,508.1328,506.2079,507.3291,3893.0
2022-09-27 10:40:00,511.14,513.66,510.87,513.65,6491.0,507.1704,509.6708,506.9025,509.6609,6491.0
2022-09-27 10:50:00,513.68,514.24,512.75,513.34,5344.0,509.6907,510.2463,508.7679,509.3533,5344.0
2022-09-27 11:00:00,512.88,513.52,511.72,513.32,10545.0,508.8969,509.5319,507.7459,509.3334,10545.0
2022-09-27 11:10:00,513.36,513.36,511.08,511.79,6814.0,509.3731,509.3731,507.1108,507.8153,6814.0
2022-09-27 11:20:00,511.27,511.27,508.61,508.84,6851.0,507.2994,507.2994,504.66,504.8882,6851.0
2022-09-27 11:30:00,509.16,510.48,509.06,510.48,7070.0,505.2058,506.5155,505.1065,506.5155,7070.0
2022-09-27 11:40:00,510.6,511.3,510.49,510.54,4075.0,506.6346,507.3291,506.5254,506.575,4075.0
2022-09-27 11:50:00,510.97,511.18,508.53,508.53,8725.0,507.0017,507.2101,504.5806,504.5806,8725.0
2022-09-27 12:00:00,508.56,509.53,508.14,508.18,3580.0,504.6104,505.5729,504.1937,504.2334,3580.0
2022-09-27 12:10:00,507.94,507.94,505.74,505.75,8191.0,503.9952,503.9952,501.8123,501.8222,8191.0
2022-09-27 12:20:00,505.75,507.48,505.75,506.57,37585.0,501.8222,503.5388,501.8222,502.6359,37585.0
2022-09-27 12:30:00,506.39,507.67,506.17,507.07,8850.0,502.4573,503.7273,502.239,503.132,8850.0
2022-09-27 12:40:00,506.92,508.62,506.69,508.43,4511.0,502.9832,504.67,502.7549,504.4814,4511.0
2022-09-27 12:50:00,508.45,509.47,507.52,508.68,7142.0,504.5013,505.5133,503.5785,504.7295,7142.0
2022-09-27 13:00:00,508.89,508.89,506.86,508.04,5890.0,504.9379,504.9379,502.9236,504.0945,5890.0
2022-09-27 13:10:00,507.66,508.2,507.35,507.35,6952.0,503.7174,504.2532,503.4098,503.4098,6952.0
2022-09-27 13:20:00,507.26,507.43,506.57,507.04,3957.0,503.3205,503.4892,502.6359,503.1022,3957.0
2022-09-27 13:30:00,506.85,507.6,506.26,506.43,5382.0,502.9137,503.6579,502.3283,502.497,5382.0
2022-09-27 13:40:00,506.39,506.61,505.74,505.74,4600.0,502.4573,502.6756,501.8123,501.8123,4600.0
2022-09-27 13:50:00,505.8,506.33,505.57,506.06,4277.0,501.8719,502.3977,501.6436,502.1298,4277.0
2022-09-27 14:00:00,506.16,507.5,506.16,506.59,6435.0,502.2291,503.5586,502.2291,502.6557,6435.0
2022-09-27 14:10:00,506.36,506.89,506.23,506.64,5600.0,502.4275,502.9534,502.2985,502.7053,5600.0
2022-09-27 14:20:00,506.76,508.39,506.66,508.39,10019.0,502.8244,504.4417,502.7252,504.4417,10019.0
2022-09-27 14:30:00,508.46,510.24,507.92,510.24,11196.0,504.5112,506.2774,503.9754,506.2774,11196.0
2022-09-27 14:40:00,510.24,511.54,509.66,511.43,12321.0,506.2774,507.5673,505.7019,507.4581,12321.0
2022-09-27 14:50:00,511.2,511.33,510.56,510.56,5401.0,507.2299,507.3589,506.5949,506.5949,5401.0
2022-09-27 15:00:00,510.35,510.35,509.07,510.14,6953.0,506.3865,506.3865,505.1165,506.1781,6953.0
2022-09-27 15:10:00,510.02,510.05,509.07,509.89,9104.0,506.0591,506.0888,505.1165,505.9301,9104.0
2022-09-27 15:20:00,509.78,509.99,508.72,509.1,12798.0,505.8209,506.0293,504.7692,505.1462,12798.0
2022-09-27 15:30:00,509.21,509.26,507.88,508.22,12228.0,505.2554,505.305,503.9357,504.2731,12228.0
2022-09-27 15:40:00,508.23,509.94,508.22,509.45,29993.0,504.283,505.9797,504.2731,505.4935,29993.0
2022-09-27 15:50:00,509.46,510.6,508.53,509.04,54107.0,505.5034,506.6346,504.5806,505.0867,54107.0
2022-09-28 09:30:00,510.68,512.74,507.56,510.04,59075.0,506.714,508.758,503.6182,506.0789,59075.0
2022-09-28 09:40:00,510.41,513.46,509.35,512.05,23551.0,506.446,509.4724,505.3943,508.0733,23551.0
2022-09-28 09:50:00,512.17,513.04,509.22,510.57,48433.0,508.1924,509.0556,505.2653,506.6048,48433.0
2022-09-28 10:00:00,510.57,513.02,510.29,511.68,31549.0,506.6048,509.0358,506.327,507.7062,31549.0
2022-09-28 10:10:00,511.79,513.83,510.86,513.58,27401.0,507.8153,509.8395,506.8926,509.5914,27401.0
2022-09-28 10:20:00,513.88,516.47,513.57,516.41,19452.0,509.8891,512.459,509.5815,512.3995,19452.0
2022-09-28 10:30:00,516.28,517.75,515.84,517.6,17965.0,512.2705,513.729,511.8339,513.5802,17965.0
2022-09-28 10:40:00,517.45,518.18,516.12,517.74,13271.0,513.4314,514.1557,512.1117,513.7191,13271.0
2022-09-28 10:50:00,517.78,517.88,516.77,517.33,11360.0,513.7588,513.858,512.7567,513.3123,11360.0
2022-09-28 11:00:00,517.26,518.08,515.77,516.03,31964.0,513.2429,514.0565,511.7644,512.0224,31964.0
2022-09-28 11:10:00,515.94,517.43,515.59,517.0,12399.0,511.9331,513.4115,511.5858,512.9849,12399.0
2022-09-28 11:20:00,516.88,518.22,516.88,517.03,8599.0,512.8658,514.1954,512.8658,513.0146,8599.0
2022-09-28 11:30:00,516.92,518.04,516.88,517.27,9721.0,512.9055,514.0168,512.8658,513.2528,9721.0
2022-09-28 11:40:00,517.48,518.18,516.83,518.14,8638.0,513.4611,514.1557,512.8162,514.116,8638.0
2022-09-28 11:50:00,517.9,519.43,517.9,518.99,13125.0,513.8779,515.396,513.8779,514.9594,13125.0
2022-09-28 12:00:00,518.95,519.22,518.11,518.51,8293.0,514.9197,515.1876,514.0862,514.4831,8293.0
2022-09-28 12:10:00,518.45,520.41,518.45,520.4,11050.0,514.4236,516.3684,514.4236,516.3585,11050.0
2022-09-28 12:20:00,520.34,520.87,519.07,519.07,13004.0,516.2989,516.8248,515.0388,515.0388,13004.0
2022-09-28 12:30:00,519.37,520.3,519.06,519.91,16354.0,515.3365,516.2592,515.0289,515.8723,16354.0
2022-09-28 12:40:00,519.88,520.33,519.14,519.99,8338.0,515.8425,516.289,515.1083,515.9516,8338.0
2022-09-28 12:50:00,519.8,520.04,518.9,519.04,5604.0,515.7631,516.0013,514.8701,515.009,5604.0
2022-09-28 13:00:00,519.51,520.18,518.79,520.05,9802.0,515.4754,516.1402,514.761,516.0112,9802.0
2022-09-28 13:10:00,519.9,519.9,519.12,519.64,6738.0,515.8623,515.8623,515.0884,515.6044,6738.0
2022-09-28 13:20:00,519.5,519.54,518.59,518.69,8338.0,515.4655,515.5051,514.5625,514.6617,8338.0
2022-09-28 13:30:00,518.32,518.53,517.6,517.93,5810.0,514.2946,514.503,513.5802,513.9076,5810.0
2022-09-28 13:40:00,517.94,518.26,517.13,517.4,5842.0,513.9176,514.2351,513.1139,513.3818,5842.0
2022-09-28 13:50:00,517.29,517.8,516.78,517.27,10059.0,513.2726,513.7787,512.7666,513.2528,10059.0
2022-09-28 14:00:00,517.29,517.69,517.02,517.53,7186.0,513.2726,513.6695,513.0047,513.5108,7186.0
2022-09-28 14:10:00,517.43,517.43,515.72,516.25,5650.0,513.4115,513.4115,511.7148,512.2407,5650.0
2022-09-28 14:20:00,516.0,516.79,515.84,516.79,8157.0,511.9926,512.7765,511.8339,512.7765,8157.0
2022-09-28 14:30:00,516.89,517.75,516.85,517.37,12422.0,512.8757,513.729,512.836,513.352,12422.0
2022-09-28 14:40:00,517.26,517.26,516.25,516.85,9417.0,513.2429,513.2429,512.2407,512.836,9417.0
2022-09-28 14:50:00,516.85,517.16,516.73,516.9,6476.0,512.836,513.1436,512.717,512.8856,6476.0
2022-09-28 15:00:00,516.94,519.31,516.94,519.14,7417.0,512.9253,515.2769,512.9253,515.1083,7417.0
2022-09-28 15:10:00,519.18,519.3,518.16,518.35,8751.0,515.1479,515.267,514.1359,514.3244,8751.0
2022-09-28 15:20:00,518.33,519.41,518.26,519.08,12653.0,514.3045,515.3762,514.2351,515.0487,12653.0
2022-09-28 15:30:00,519.14,521.0,519.12,520.14,28662.0,515.1083,516.9538,515.0884,516.1005,28662.0
2022-09-28 15:40:00,520.1,521.21,520.09,520.64,19431.0,516.0608,517.1622,516.0509,516.5966,19431.0
2022-09-28 15:50:00,520.5,520.62,517.5,517.63,77703.0,516.4577,516.5768,513.481,513.61,77703.0
2022-09-29 09:30:00,514.91,517.53,514.71,515.21,30070.0,510.9111,513.5108,510.7127,511.2088,30070.0
2022-09-29 09:40:00,515.0,516.56,513.13,515.42,14629.0,511.0004,512.5483,509.1449,511.4171,14629.0
2022-09-29 09:50:00,515.76,517.19,515.66,515.75,20400.0,511.7545,513.1734,511.6553,511.7446,20400.0
2022-09-29 10:00:00,515.91,516.26,513.26,513.78,14524.0,511.9033,512.2506,509.2739,509.7899,14524.0
2022-09-29 10:10:00,513.07,513.89,512.47,513.09,4042.0,509.0854,509.899,508.4901,509.1052,4042.0
2022-09-29 10:20:00,513.23,514.92,513.15,514.92,7882.0,509.2441,510.921,509.1648,510.921,7882.0
2022-09-29 10:30:00,514.51,515.18,513.78,514.73,8498.0,510.5142,511.179,509.7899,510.7325,8498.0
2022-09-29 10:40:00,514.46,515.15,513.97,514.02,4854.0,510.4646,511.1492,509.9784,510.028,4854.0
2022-09-29 10:50:00,514.29,515.77,514.28,515.19,5827.0,510.2959,511.7644,510.286,511.1889,5827.0
2022-09-29 11:00:00,515.08,517.27,515.07,517.2,15839.0,511.0798,513.2528,511.0699,513.1833,15839.0
2022-09-29 11:10:00,517.06,517.06,514.84,515.04,9484.0,513.0444,513.0444,510.8416,511.0401,9484.0
2022-09-29 11:20:00,515.09,515.09,512.68,514.03,38507.0,511.0897,511.0897,508.6984,510.0379,38507.0
2022-09-29 11:30:00,513.72,514.8,513.72,514.39,4585.0,509.7303,510.802,509.7303,510.3951,4585.0
2022-09-29 11:40:00,514.61,516.47,514.61,516.22,48279.0,510.6134,512.459,510.6134,512.2109,48279.0
2022-09-29 11:50:00,516.16,517.66,516.0,517.36,5868.0,512.1514,513.6397,511.9926,513.3421,5868.0
2022-09-29 12:00:00,517.12,517.3,516.22,517.3,9925.0,513.1039,513.2825,512.2109,513.2825,9925.0
2022-09-29 12:10:00,517.45,517.45,515.46,515.54,2613.0,513.4314,513.4314,511.4568,511.5362,2613.0
2022-09-29 12:20:00,515.52,515.6,514.75,515.23,5533.0,511.5164,511.5957,510.7523,511.2286,5533.0
2022-09-29 12:30:00,515.34,516.38,515.26,516.38,2098.0,511.3378,512.3697,511.2584,512.3697,2098.0
2022-09-29 12:40:00,515.76,516.61,515.51,516.44,3408.0,511.7545,512.5979,511.5064,512.4292,3408.0
2022-09-29 12:50:00,516.41,516.72,515.54,515.55,9368.0,512.3995,512.707,511.5362,511.5461,9368.0
2022-09-29 13:00:00,515.73,515.73,514.32,514.32,3227.0,511.7247,511.7247,510.3257,510.3257,3227.0
2022-09-29 13:10:00,514.26,515.67,514.26,515.55,2427.0,510.2661,511.6652,510.2661,511.5461,2427.0
2022-09-29 13:20:00,515.43,515.43,514.12,514.66,7513.0,511.4271,511.4271,510.1272,510.663,7513.0
2022-09-29 13:30:00,514.4,515.24,513.94,514.84,5157.0,510.4051,511.2385,509.9486,510.8416,5157.0
2022-09-29 13:40:00,514.66,515.1,514.24,515.08,6028.0,510.663,511.0996,510.2463,511.0798,6028.0
2022-09-29 13:50:00,515.07,515.07,513.58,513.58,4634.0,511.0699,511.0699,509.5914,509.5914,4634.0
2022-09-29 14:00:00,513.62,513.77,512.76,513.57,5284.0,509.6311,509.78,508.7778,509.5815,5284.0
2022-09-29 14:10:00,513.47,513.61,512.6,512.61,4521.0,509.4823,509.6212,508.619,508.629,4521.0
2022-09-29 14:20:00,512.65,513.75,512.57,513.39,5203.0,508.6687,509.7601,508.5893,509.4029,5203.0
2022-09-29 14:30:00,513.35,514.24,513.15,513.77,4504.0,509.3632,510.2463,509.1648,509.78,4504.0
2022-09-29 14:40:00,513.76,513.76,513.27,513.38,2953.0,509.77,509.77,509.2838,509.393,2953.0
2022-09-29 14:50:00,513.38,513.38,512.43,512.48,4290.0,509.393,509.393,508.4504,508.5,4290.0
2022-09-29 15:00:00,512.5,514.14,512.5,513.55,4388.0,508.5198,510.1471,508.5198,509.5617,4388.0
2022-09-29 15:10:00,513.4,514.78,513.4,514.58,5885.0,509.4128,510.7821,509.4128,510.5837,5885.0
2022-09-29 15:20:00,514.66,515.07,514.3,514.9,28438.0,510.663,511.0699,510.3058,510.9012,28438.0
2022-09-29 15:30:00,514.55,517.94,514.55,517.44,24251.0,510.5539,513.9176,510.5539,513.4215,24251.0
2022-09-29 15:40:00,517.51,517.8,516.42,517.47,20890.0,513.4909,513.7787,512.4094,513.4512,20890.0
2022-09-29 15:50:00,517.51,518.03,516.43,516.98,50610.0,513.4909,514.0069,512.4193,512.965,50610.0
2022-09-30 09:30:00,514.8,515.31,511.89,513.89,33099.0,510.802,511.308,507.9146,509.899,33099.0
2022-09-30 09:40:00,513.98,514.99,512.42,513.4,14416.0,509.9883,510.9905,508.4404,509.4128,14416.0
2022-09-30 09:50:00,512.84,516.04,512.5,515.92,29797.0,508.8572,512.0323,508.5198,511.9133,29797.0
2022-09-30 10:00:00,516.0,517.28,515.38,516.56,48370.0,511.9926,513.2627,511.3775,512.5483,48370.0
2022-09-30 10:10:00,515.48,517.41,515.25,517.22,6528.0,511.4767,513.3917,511.2485,513.2032,6528.0
2022-09-30 10:20:00,516.92,519.22,516.92,518.52,9293.0,512.9055,515.1876,512.9055,514.4931,9293.0
2022-09-30 10:30:00,518.65,519.93,518.42,519.85,5400.0,514.6221,515.8921,514.3938,515.8127,5400.0
2022-09-30 10:40:00,519.38,519.99,518.42,519.11,7604.0,515.3464,515.9516,514.3938,515.0785,7604.0
2022-09-30 10:50:00,519.11,519.9,518.52,519.12,8873.0,515.0785,515.8623,514.4931,515.0884,8873.0
2022-09-30 11:00:00,519.31,520.75,518.58,520.75,5874.0,515.2769,516.7057,514.5526,516.7057,5874.0
2022-09-30 11:10:00,520.97,521.59,519.9,520.17,8416.0,516.924,517.5392,515.8623,516.1303,8416.0
2022-09-30 11:20:00,520.31,521.34,520.28,521.3,11001.0,516.2692,517.2912,516.2394,517.2515,11001.0
2022-09-30 11:30:00,520.5,521.43,520.31,520.45,10343.0,516.4577,517.3805,516.2692,516.4081,10343.0
2022-09-30 11:40:00,520.41,520.53,518.59,518.82,6700.0,516.3684,516.4875,514.5625,514.7907,6700.0
2022-09-30 11:50:00,518.68,518.68,517.62,518.63,4634.0,514.6518,514.6518,513.6001,514.6022,4634.0
2022-09-30 12:00:00,518.47,518.47,517.25,517.79,8296.0,514.4435,514.4435,513.2329,513.7687,8296.0
2022-09-30 12:10:00,517.94,517.99,516.45,517.05,8393.0,513.9176,513.9672,512.4391,513.0345,8393.0
2022-09-30 12:20:00,516.89,517.18,516.03,516.91,5277.0,512.8757,513.1635,512.0224,512.8956,5277.0
2022-09-30 12:30:00,516.66,517.95,516.66,517.62,5477.0,512.6475,513.9275,512.6475,513.6001,5477.0
2022-09-30 12:40:00,517.84,517.93,516.94,517.88,2716.0,513.8183,513.9076,512.9253,513.858,2716.0
2022-09-30 12:50:00,516.99,517.06,516.3,516.3,2902.0,512.9749,513.0444,512.2903,512.2903,2902.0
2022-09-30 13:00:00,515.95,516.45,515.3,516.16,6367.0,511.943,512.4391,511.2981,512.1514,6367.0
2022-09-30 13:10:00,516.28,516.43,515.37,515.54,2908.0,512.2705,512.4193,511.3675,511.5362,2908.0
2022-09-30 13:20:00,515.83,516.23,515.02,516.23,6502.0,511.824,512.2209,511.0202,512.2209,6502.0
2022-09-30 13:30:00,515.67,516.34,514.75,515.16,5104.0,511.6652,512.33,510.7523,511.1592,5104.0
2022-09-30 13:40:00,514.83,515.05,513.7,513.95,2362.0,510.8317,511.05,509.7105,509.9586,2362.0
2022-09-30 13:50:00,513.75,514.42,513.6,513.76,3921.0,509.7601,510.4249,509.6113,509.77,3921.0
2022-09-30 14:00:00,513.41,514.08,513.03,514.08,16631.0,509.4228,510.0875,509.0457,510.0875,16631.0
2022-09-30 14:10:00,514.03,514.52,513.44,513.6,4152.0,510.0379,510.5241,509.4525,509.6113,4152.0
2022-09-30 14:20:00,513.56,513.56,512.11,512.4,6087.0,509.5716,509.5716,508.1328,508.4206,6087.0
2022-09-30 14:30:00,512.67,512.67,511.63,512.19,20629.0,508.6885,508.6885,507.6566,508.2122,20629.0
2022-09-30 14:40:00,512.5,512.51,510.66,511.46,11952.0,508.5198,508.5297,506.6941,507.4879,11952.0
2022-09-30 14:50:00,511.03,511.21,510.54,510.64,7986.0,507.0612,507.2398,506.575,506.6743,7986.0
2022-09-30 15:00:00,510.62,512.13,510.62,511.2,17814.0,506.6544,508.1527,506.6544,507.2299,17814.0
2022-09-30 15:10:00,511.29,511.8,509.56,510.12,15808.0,507.3192,507.8253,505.6027,506.1583,15808.0
2022-09-30 15:20:00,510.05,510.37,508.98,510.37,8328.0,506.0888,506.4064,505.0272,506.4064,8328.0
2022-09-30 15:30:00,510.57,511.24,509.04,509.38,8275.0,506.6048,507.2696,505.0867,505.424,8275.0
2022-09-30 15:40:00,509.29,510.24,509.24,510.03,13996.0,505.3347,506.2774,505.2851,506.069,13996.0
2022-09-30 15:50:00,509.78,510.1,506.74,507.45,101361.0,505.8209,506.1385,502.8046,503.509,101361.0
2022-10-03 09:30:00,512.81,513.77,509.63,510.06,28939.0,508.8274,509.78,505.6721,506.0988,28939.0
2022-10-03 09:40:00,510.11,513.58,510.1,512.65,18772.0,506.1484,509.5914,506.1385,508.6687,18772.0
2022-10-03 09:50:00,512.99,514.5,512.54,514.4,24235.0,509.006,510.5043,508.5595,510.4051,24235.0
2022-10-03 10:00:00,514.74,518.23,514.36,517.47,52107.0,510.7424,514.2053,510.3654,513.4512,52107.0
2022-10-03 10:10:00,517.71,520.44,517.19,520.27,21091.0,513.6894,516.3982,513.1734,516.2295,21091.0
2022-10-03 10:20:00,520.26,522.72,520.16,521.05,12038.0,516.2196,518.6604,516.1203,517.0034,12038.0
2022-10-03 10:30:00,520.99,521.81,520.46,521.38,21365.0,516.9439,517.7575,516.418,517.3309,21365.0
2022-10-03 10:40:00,521.32,523.67,521.04,523.06,17354.0,517.2713,519.6031,516.9935,518.9978,17354.0
2022-10-03 10:50:00,523.14,523.14,519.53,520.57,20404.0,519.0772,519.0772,515.4952,516.5271,20404.0
2022-10-03 11:00:00,520.63,521.66,519.95,521.65,14357.0,516.5867,517.6087,515.912,517.5988,14357.0
2022-10-03 11:10:00,521.68,521.9,519.83,519.83,22711.0,517.6285,517.8468,515.7929,515.7929,22711.0
2022-10-03 11:20:00,520.01,520.86,519.32,520.01,18365.0,515.9715,516.8149,515.2869,515.9715,18365.0
2022-10-03 11:30:00,519.94,520.19,518.16,518.59,7573.0,515.902,516.1501,514.1359,514.5625,7573.0
2022-10-03 11:40:00,518.7,518.7,516.73,516.89,7461.0,514.6717,514.6717,512.717,512.8757,7461.0
2022-10-03 11:50:00,516.73,517.28,516.03,516.31,7196.0,512.717,513.2627,512.0224,512.3002,7196.0
2022-10-03 12:00:00,516.46,518.24,516.46,517.94,16338.0,512.4491,514.2152,512.4491,513.9176,16338.0
2022-10-03 12:10:00,517.87,518.75,517.67,518.07,6896.0,513.8481,514.7213,513.6497,514.0466,6896.0
2022-10-03 12:20:00,517.89,518.06,517.1,517.49,13124.0,513.868,514.0366,513.0841,513.4711,13124.0
2022-10-03 12:30:00,517.2,517.77,516.18,517.37,9077.0,513.1833,513.7489,512.1712,513.352,9077.0
2022-10-03 12:40:00,517.43,518.73,517.36,517.85,12053.0,513.4115,514.7014,513.3421,513.8283,12053.0
2022-10-03 12:50:00,517.78,518.46,516.93,518.46,4237.0,513.7588,514.4335,512.9154,514.4335,4237.0
2022-10-03 13:00:00,518.53,519.38,518.11,518.51,16698.0,514.503,515.3464,514.0862,514.4831,16698.0
2022-10-03 13:10:00,518.53,519.39,518.48,518.79,12560.0,514.503,515.3563,514.4534,514.761,12560.0
2022-10-03 13:20:00,518.79,520.72,518.79,520.42,6418.0,514.761,516.676,514.761,516.3783,6418.0
2022-10-03 13:30:00,520.57,521.66,520.03,520.8,21671.0,516.5271,517.6087,515.9913,516.7554,21671.0
2022-10-03 13:40:00,520.88,521.98,520.3,521.81,13898.0,516.8347,517.9262,516.2592,517.7575,13898.0
2022-10-03 13:50:00,522.0,522.44,521.52,522.17,14704.0,517.946,518.3826,517.4698,518.1147,14704.0
2022-10-03 14:00:00,522.3,524.05,522.3,523.38,12845.0,518.2437,519.9801,518.2437,519.3153,12845.0
2022-10-03 14:10:00,523.51,523.72,523.0,523.35,27641.0,519.4443,519.6527,518.9383,519.2856,27641.0
2022-10-03 14:20:00,523.53,526.0,523.51,525.32,41195.0,519.4642,521.915,519.4443,521.2403,41195.0
2022-10-03 14:30:00,525.32,525.82,524.85,525.12,36279.0,521.2403,521.7364,520.7739,521.0418,36279.0
2022-10-03 14:40:00,525.2,526.88,524.97,525.8,41203.0,521.1212,522.7881,520.893,521.7165,41203.0
2022-10-03 14:50:00,526.02,526.59,525.63,525.76,42574.0,521.9348,522.5004,521.5478,521.6768,42574.0
2022-10-03 15:00:00,525.67,526.37,525.32,526.25,54776.0,521.5875,522.2821,521.2403,522.163,54776.0
2022-10-03 15:10:00,526.25,526.33,524.52,525.94,64991.0,522.163,522.2424,520.4465,521.8554,64991.0
2022-10-03 15:20:00,525.91,526.5,525.59,526.08,63183.0,521.8257,522.4111,521.5082,521.9944,63183.0
2022-10-03 15:30:00,526.12,526.3,524.67,525.1,35925.0,522.034,522.2126,520.5953,521.022,35925.0
2022-10-03 15:40:00,525.15,525.39,524.27,524.4,32435.0,521.0716,521.3097,520.1984,520.3274,32435.0
2022-10-03 15:50:00,524.49,524.49,522.16,523.3,94218.0,520.4167,520.4167,518.1048,519.2359,94218.0
2022-10-04 09:30:00,530.72,539.94,529.28,539.94,51769.0,526.5983,535.7467,525.1695,535.7467,51769.0
2022-10-04 09:40:00,539.89,540.97,537.17,538.76,22623.0,535.6971,536.7687,532.9982,534.5759,22623.0
2022-10-04 09:50:00,538.88,539.18,534.88,538.35,37040.0,534.6949,534.9926,530.726,534.1691,37040.0
2022-10-04 10:00:00,538.93,540.59,538.81,540.36,12753.0,534.7446,536.3917,534.6255,536.1635,12753.0
2022-10-04 10:10:00,540.85,541.63,539.23,539.82,20222.0,536.6496,537.4236,535.0422,535.6276,20222.0
2022-10-04 10:20:00,539.51,540.62,538.58,539.52,23518.0,535.3201,536.4214,534.3973,535.33,23518.0
2022-10-04 10:30:00,539.43,539.7,537.38,537.78,22495.0,535.2407,535.5086,533.2066,533.6035,22495.0
2022-10-04 10:40:00,537.69,538.98,537.57,537.57,10431.0,533.5142,534.7942,533.3951,533.3951,10431.0
2022-10-04 10:50:00,537.49,537.53,535.64,537.09,12368.0,533.3157,533.3554,531.4801,532.9188,12368.0
2022-10-04 11:00:00,537.33,538.33,537.1,537.79,7484.0,533.157,534.1492,532.9288,533.6134,7484.0
2022-10-04 11:10:00,538.15,538.19,536.8,537.55,7734.0,533.9706,534.0103,532.6311,533.3753,7734.0
2022-10-04 11:20:00,537.52,538.88,537.52,538.69,6865.0,533.3455,534.6949,533.3455,534.5064,6865.0
2022-10-04 11:30:00,538.67,538.76,536.88,538.15,9753.0,534.4866,534.5759,532.7105,533.9706,9753.0
2022-10-04 11:40:00,538.04,538.26,536.47,536.85,4758.0,533.8615,534.0798,532.3037,532.6807,4758.0
2022-10-04 11:50:00,536.91,537.79,536.55,537.78,5121.0,532.7402,533.6134,532.383,533.6035,5121.0
2022-10-04 12:00:00,537.65,537.95,537.08,537.4,14519.0,533.4745,533.7722,532.9089,533.2264,14519.0
2022-10-04 12:10:00,537.34,539.2,537.28,539.1,15311.0,533.1669,535.0125,533.1074,534.9132,15311.0
2022-10-04 12:20:00,539.23,539.76,538.63,539.61,11518.0,535.0422,535.5681,534.4469,535.4193,11518.0
2022-10-04 12:30:00,539.67,540.39,539.67,540.3,8620.0,535.4788,536.1932,535.4788,536.1039,8620.0
2022-10-04 12:40:00,540.17,540.34,538.75,539.24,5599.0,535.9749,536.1436,534.566,535.0521,5599.0
2022-10-04 12:50:00,538.99,539.21,538.38,538.73,3100.0,534.8041,535.0224,534.1988,534.5461,3100.0
2022-10-04 13:00:00,538.73,539.12,537.91,538.08,6204.0,534.5461,534.9331,533.7325,533.9012,6204.0
2022-10-04 13:10:00,538.11,538.39,536.37,536.77,7803.0,533.9309,534.2088,532.2044,532.6013,7803.0
2022-10-04 13:20:00,536.58,537.72,536.54,537.52,5264.0,532.4128,533.544,532.3731,533.3455,5264.0
2022-10-04 13:30:00,537.46,537.81,536.92,537.06,5441.0,533.286,533.6333,532.7502,532.8891,5441.0
2022-10-04 13:40:00,536.87,537.74,536.37,537.18,9102.0,532.7006,533.5638,532.2044,533.0081,9102.0
2022-10-04 13:50:00,536.79,538.27,536.79,537.75,5856.0,532.6212,534.0897,532.6212,533.5737,5856.0
2022-10-04 14:00:00,538.11,538.61,537.7,537.76,6917.0,533.9309,534.427,533.5241,533.5836,6917.0
2022-10-04 14:10:00,538.08,538.4,537.01,537.01,6904.0,533.9012,534.2187,532.8395,532.8395,6904.0
2022-10-04 14:20:00,537.13,537.83,536.17,536.2,3901.0,532.9585,533.6531,532.006,532.0358,3901.0
2022-10-04 14:30:00,536.55,537.49,536.54,537.21,6741.0,532.383,533.3157,532.3731,533.0379,6741.0
2022-10-04 14:40:00,537.23,538.92,537.23,538.9,3999.0,533.0578,534.7346,533.0578,534.7148,3999.0
2022-10-04 14:50:00,538.87,539.35,538.72,539.18,4881.0,534.685,535.1613,534.5362,534.9926,4881.0
2022-10-04 15:00:00,538.95,539.02,538.1,538.1,4896.0,534.7644,534.8339,533.921,533.921,4896.0
2022-10-04 15:10:00,537.96,538.43,537.11,537.96,5980.0,533.7821,534.2484,532.9387,533.7821,5980.0
2022-10-04 15:20:00,537.78,539.0,537.45,538.86,6729.0,533.6035,534.814,533.2761,534.6751,6729.0
2022-10-04 15:30:00,538.94,539.49,538.15,539.31,7620.0,534.7545,535.3002,533.9706,535.1216,7620.0
2022-10-04 15:40:00,539.46,539.63,538.82,539.27,16579.0,535.2704,535.4391,534.6354,535.0819,16579.0
2022-10-04 15:50:00,539.33,540.61,539.14,539.97,60553.0,535.1415,536.4115,534.9529,535.7765,60553.0
2022-10-05 09:30:00,535.8,536.72,534.0,536.71,29932.0,531.6389,532.5517,529.8528,532.5418,29932.0
2022-10-05 09:40:00,536.67,538.48,535.97,538.39,13723.0,532.5021,534.2981,531.8075,534.2088,13723.0
2022-10-05 09:50:00,538.27,540.94,537.83,540.48,26435.0,534.0897,536.7389,533.6531,536.2825,26435.0
2022-10-05 10:00:00,539.35,539.87,537.2,537.84,12696.0,535.1613,535.6773,533.028,533.663,12696.0
2022-10-05 10:10:00,537.82,539.47,537.69,539.34,10367.0,533.6432,535.2804,533.5142,535.1514,10367.0
2022-10-05 10:20:00,539.63,540.18,538.65,538.65,12249.0,535.4391,535.9848,534.4667,534.4667,12249.0
2022-10-05 10:30:00,538.77,539.18,537.64,539.17,8252.0,534.5858,534.9926,533.4646,534.9827,8252.0
2022-10-05 10:40:00,539.13,539.7,538.55,538.58,8810.0,534.943,535.5086,534.3675,534.3973,8810.0
2022-10-05 10:50:00,538.55,538.67,537.52,537.91,5605.0,534.3675,534.4866,533.3455,533.7325,5605.0
2022-10-05 11:00:00,537.88,538.35,536.82,537.1,6488.0,533.7027,534.1691,532.6509,532.9288,6488.0
2022-10-05 11:10:00,536.88,538.97,536.88,538.97,4165.0,532.7105,534.7842,532.7105,534.7842,4165.0
2022-10-05 11:20:00,538.74,538.83,537.45,537.96,6036.0,534.556,534.6453,533.2761,533.7821,6036.0
2022-10-05 11:30:00,537.82,539.41,537.68,538.94,7179.0,533.6432,535.2208,533.5043,534.7545,7179.0
2022-10-05 11:40:00,538.77,538.99,538.39,538.41,4306.0,534.5858,534.8041,534.2088,534.2286,4306.0
2022-10-05 11:50:00,538.53,538.75,538.09,538.1,3192.0,534.3477,534.566,533.9111,533.921,3192.0
2022-10-05 12:00:00,538.34,539.15,537.85,539.06,3878.0,534.1591,534.9628,533.6729,534.8735,3878.0
2022-10-05 12:10:00,538.97,541.22,538.96,541.09,3974.0,534.7842,537.0168,534.7743,536.8878,3974.0
2022-10-05 12:20:00,540.98,541.17,540.33,540.99,67203.0,536.7786,536.9672,536.1337,536.7886,67203.0
2022-10-05 12:30:00,541.04,541.51,540.56,541.5,4186.0,536.8382,537.3045,536.3619,537.2946,4186.0
2022-10-05 12:40:00,541.27,542.92,541.03,542.79,8676.0,537.0664,538.7036,536.8282,538.5746,8676.0
2022-10-05 12:50:00,542.93,543.22,542.19,542.25,14588.0,538.7135,539.0012,537.9792,538.0388,14588.0
2022-10-05 13:00:00,542.43,544.17,542.43,543.77,6778.0,538.2174,539.9439,538.2174,539.547,6778.0
2022-10-05 13:10:00,543.77,545.96,543.77,545.61,8885.0,539.547,541.72,539.547,541.3727,8885.0
2022-10-05 13:20:00,545.85,546.07,544.83,544.98,4225.0,541.6108,541.8291,540.5987,540.7476,4225.0
2022-10-05 13:30:00,544.56,544.56,543.4,543.79,3222.0,540.3308,540.3308,539.1798,539.5668,3222.0
2022-10-05 13:40:00,543.75,545.53,543.61,545.16,23250.0,539.5271,541.2933,539.3882,540.9262,23250.0
2022-10-05 13:50:00,545.15,545.27,544.3,544.3,16523.0,540.9163,541.0353,540.0729,540.0729,16523.0
2022-10-05 14:00:00,544.48,545.45,544.26,544.93,6051.0,540.2515,541.2139,540.0332,540.698,6051.0
2022-10-05 14:10:00,544.78,546.29,544.74,546.29,4364.0,540.5491,542.0474,540.5094,542.0474,4364.0
2022-10-05 14:20:00,546.08,546.76,545.73,546.53,7265.0,541.839,542.5137,541.4917,542.2855,7265.0
2022-10-05 14:30:00,546.5,547.03,546.02,546.99,10047.0,542.2558,542.7817,541.7795,542.742,10047.0
2022-10-05 14:40:00,546.63,546.63,545.69,546.23,7859.0,542.3848,542.3848,541.4521,541.9879,7859.0
2022-10-05 14:50:00,546.21,546.74,545.67,546.74,11828.0,541.968,542.4939,541.4322,542.4939,11828.0
2022-10-05 15:00:00,546.96,547.6,546.74,547.22,14509.0,542.7122,543.3472,542.4939,542.9702,14509.0
2022-10-05 15:10:00,547.2,548.93,547.16,548.37,6741.0,542.9503,544.6669,542.9106,544.1112,6741.0
2022-10-05 15:20:00,548.44,548.45,547.84,548.04,18635.0,544.1807,544.1906,543.5854,543.7838,18635.0
2022-10-05 15:30:00,548.09,548.74,547.5,547.5,13426.0,543.8334,544.4784,543.248,543.248,13426.0
2022-10-05 15:40:00,547.35,548.09,546.7,546.78,16624.0,543.0992,543.8334,542.4542,542.5336,16624.0
2022-10-05 15:50:00,546.63,547.1,545.46,545.88,77945.0,542.3848,542.8511,541.2238,541.6406,77945.0
2022-10-06 09:30:00,544.34,544.34,541.36,543.39,30810.0,540.1125,540.1125,537.1557,539.1699,30810.0
2022-10-06 09:40:00,543.44,544.45,542.72,543.76,16870.0,539.2195,540.2217,538.5051,539.537,16870.0
2022-10-06 09:50:00,543.72,544.66,542.79,543.47,7800.0,539.4974,540.4301,538.5746,539.2493,7800.0
2022-10-06 10:00:00,543.54,543.54,540.76,541.94,9133.0,539.3188,539.3188,536.5603,537.7312,9133.0
2022-10-06 10:10:00,541.89,543.99,541.36,542.86,8684.0,537.6816,539.7653,537.1557,538.644,8684.0
2022-10-06 10:20:00,542.86,543.71,541.59,541.59,10090.0,538.644,539.4874,537.3839,537.3839,10090.0
2022-10-06 10:30:00,541.62,543.18,540.92,542.48,16836.0,537.4137,538.9616,536.7191,538.267,16836.0
2022-10-06 10:40:00,542.53,545.54,542.09,545.25,33778.0,538.3166,541.3032,537.88,541.0155,33778.0
2022-10-06 10:50:00,545.07,545.93,543.9,545.93,11807.0,540.8369,541.6902,539.676,541.6902,11807.0
2022-10-06 11:00:00,545.8,545.82,543.25,543.65,4092.0,541.5612,541.581,539.031,539.4279,4092.0
2022-10-06 11:10:00,543.56,545.06,542.93,544.83,23588.0,539.3386,540.827,538.7135,540.5987,23588.0
2022-10-06 11:20:00,544.76,546.1,544.02,544.88,6061.0,540.5293,541.8589,539.795,540.6483,6061.0
2022-10-06 11:30:00,544.96,545.37,544.26,544.58,4464.0,540.7277,541.1345,540.0332,540.3507,4464.0
2022-10-06 11:40:00,544.41,545.53,544.22,545.42,4913.0,540.182,541.2933,539.9935,541.1842,4913.0
2022-10-06 11:50:00,545.55,546.31,544.19,544.37,5460.0,541.3131,542.0672,539.9637,540.1423,5460.0
2022-10-06 12:00:00,544.03,544.19,543.32,543.76,5591.0,539.8049,539.9637,539.1005,539.537,5591.0
2022-10-06 12:10:00,543.89,543.95,543.18,543.76,4106.0,539.666,539.7256,538.9616,539.537,4106.0
2022-10-06 12:20:00,544.03,544.71,543.81,544.27,5235.0,539.8049,540.4797,539.5867,540.0431,5235.0
2022-10-06 12:30:00,544.24,544.24,543.73,544.01,3897.0,540.0133,540.0133,539.5073,539.7851,3897.0
2022-10-06 12:40:00,544.08,545.04,543.77,544.39,5667.0,539.8546,540.8071,539.547,540.1622,5667.0
2022-10-06 12:50:00,544.5,544.58,543.92,543.92,2965.0,540.2713,540.3507,539.6958,539.6958,2965.0
2022-10-06 13:00:00,544.07,544.14,543.12,543.23,4251.0,539.8446,539.9141,538.902,539.0112,4251.0
2022-10-06 13:10:00,543.25,544.32,543.07,543.86,3472.0,539.031,540.0927,538.8524,539.6363,3472.0
2022-10-06 13:20:00,544.11,544.5,543.1,543.39,10413.0,539.8843,540.2713,538.8822,539.1699,10413.0
2022-10-06 13:30:00,543.39,543.39,542.37,542.88,12799.0,539.1699,539.1699,538.1578,538.6639,12799.0
2022-10-06 13:40:00,542.93,543.71,542.85,543.71,9131.0,538.7135,539.4874,538.6341,539.4874,9131.0
2022-10-06 13:50:00,544.04,544.5,543.97,544.01,5135.0,539.8149,540.2713,539.7454,539.7851,5135.0
2022-10-06 14:00:00,544.02,544.03,542.48,542.78,9856.0,539.795,539.8049,538.267,538.5647,9856.0
2022-10-06 14:10:00,542.82,542.82,541.4,541.58,11312.0,538.6043,538.6043,537.1954,537.374,11312.0
2022-10-06 14:20:00,541.55,542.23,541.24,541.42,8641.0,537.3442,538.0189,537.0366,537.2152,8641.0
2022-10-06 14:30:00,541.52,541.76,540.55,540.66,8569.0,537.3144,537.5526,536.352,536.4611,8569.0
2022-10-06 14:40:00,540.4,540.56,539.07,539.07,5822.0,536.2031,536.3619,534.8835,534.8835,5822.0
2022-10-06 14:50:00,539.09,539.12,537.96,538.58,12937.0,534.9033,534.9331,533.7821,534.3973,12937.0
2022-10-06 15:00:00,538.41,538.43,537.29,538.04,7765.0,534.2286,534.2484,533.1173,533.8615,7765.0
2022-10-06 15:10:00,538.04,539.51,537.21,539.08,13661.0,533.8615,535.3201,533.0379,534.8934,13661.0
2022-10-06 15:20:00,539.1,540.98,539.05,540.9,7759.0,534.9132,536.7786,534.8636,536.6993,7759.0
2022-10-06 15:30:00,540.99,541.85,540.95,541.27,11347.0,536.7886,537.6419,536.7489,537.0664,11347.0
2022-10-06 15:40:00,541.14,541.76,540.7,541.2,11379.0,536.9374,537.5526,536.5008,536.9969,11379.0
2022-10-06 15:50:00,541.5,542.35,540.3,540.3,52816.0,537.2946,538.138,536.1039,536.1039,52816.0
2022-10-07 09:30:00,535.0,535.8,532.8,534.65,31418.0,530.8451,531.6389,528.6622,530.4978,31418.0
2022-10-07 09:40:00,534.64,535.16,528.12,528.12,23495.0,530.4879,531.0038,524.0185,524.0185,23495.0
2022-10-07 09:50:00,528.36,530.75,527.62,529.47,16919.0,524.2566,526.6281,523.5224,525.358,16919.0
2022-10-07 10:00:00,529.47,530.77,528.95,530.25,10600.0,525.358,526.6479,524.8421,526.132,10600.0
2022-10-07 10:10:00,530.09,531.81,530.08,531.11,9671.0,525.9732,527.6799,525.9633,526.9853,9671.0
2022-10-07 10:20:00,531.2,531.26,530.6,530.66,4556.0,527.0746,527.1341,526.4792,526.5388,4556.0
2022-10-07 10:30:00,531.01,531.24,530.29,530.95,5051.0,526.8861,527.1143,526.1717,526.8265,5051.0
2022-10-07 10:40:00,530.79,532.82,530.79,531.96,13608.0,526.6678,528.682,526.6678,527.8287,13608.0
2022-10-07 10:50:00,532.04,532.04,530.39,530.39,3967.0,527.9081,527.9081,526.2709,526.2709,3967.0
2022-10-07 11:00:00,530.63,531.59,530.18,530.6,5812.0,526.509,527.4616,526.0625,526.4792,5812.0
2022-10-07 11:10:00,530.58,531.36,529.11,529.12,19030.0,526.4594,527.2333,525.0008,525.0107,19030.0
2022-10-07 11:20:00,529.14,530.75,528.99,530.75,9412.0,525.0306,526.6281,524.8818,526.6281,9412.0
2022-10-07 11:30:00,530.71,530.9,529.83,529.97,11520.0,526.5884,526.7769,525.7152,525.8541,11520.0
2022-10-07 11:40:00,530.5,530.5,529.45,529.86,9763.0,526.38,526.38,525.3382,525.745,9763.0
2022-10-07 11:50:00,529.86,530.32,529.55,529.75,6488.0,525.745,526.2014,525.4374,525.6359,6488.0
2022-10-07 12:00:00,529.72,530.63,529.55,530.25,10358.0,525.6061,526.509,525.4374,526.132,10358.0
2022-10-07 12:10:00,530.34,530.66,529.75,529.77,5704.0,526.2213,526.5388,525.6359,525.6557,5704.0
2022-10-07 12:20:00,529.9,529.9,528.75,529.38,21881.0,525.7847,525.7847,524.6436,525.2687,21881.0
2022-10-07 12:30:00,529.16,529.43,528.16,528.16,12883.0,525.0504,525.3183,524.0582,524.0582,12883.0
2022-10-07 12:40:00,528.09,528.63,528.0,528.56,10632.0,523.9887,524.5245,523.8994,524.4551,10632.0
2022-10-07 12:50:00,528.5,528.5,526.95,527.5,6320.0,524.3956,524.3956,522.8576,523.4033,6320.0
2022-10-07 13:00:00,527.38,527.4,526.3,526.31,3603.0,523.2843,523.3041,522.2126,522.2226,3603.0
2022-10-07 13:10:00,526.52,527.57,526.32,527.41,4184.0,522.4309,523.4728,522.2325,523.314,4184.0
2022-10-07 13:20:00,527.26,527.65,526.9,527.24,4351.0,523.1652,523.5522,522.808,523.1453,4351.0
2022-10-07 13:30:00,526.76,527.03,526.56,527.01,3421.0,522.6691,522.937,522.4706,522.9171,3421.0
2022-10-07 13:40:00,527.15,527.63,527.04,527.04,5829.0,523.056,523.5323,522.9469,522.9469,5829.0
2022-10-07 13:50:00,527.2,527.4,526.13,526.47,2692.0,523.1057,523.3041,522.044,522.3813,2692.0
2022-10-07 14:00:00,526.31,526.65,526.12,526.13,2500.0,522.2226,522.5599,522.034,522.044,2500.0
2022-10-07 14:10:00,525.8,526.3,525.26,525.26,4053.0,521.7165,522.2126,521.1807,521.1807,4053.0
2022-10-07 14:20:00,524.85,525.15,523.87,524.02,4635.0,520.7739,521.0716,519.8015,519.9504,4635.0
2022-10-07 14:30:00,523.88,524.41,523.52,524.2,3310.0,519.8114,520.3373,519.4542,520.129,3310.0
2022-10-07 14:40:00,524.15,524.25,523.15,523.44,8892.0,520.0793,520.1786,519.0871,519.3749,8892.0
2022-10-07 14:50:00,523.58,523.76,522.91,523.36,8243.0,519.5138,519.6924,518.849,519.2955,8243.0
2022-10-07 15:00:00,523.47,524.18,523.28,523.34,13446.0,519.4046,520.1091,519.2161,519.2756,13446.0
2022-10-07 15:10:00,523.55,523.59,522.17,522.18,9972.0,519.484,519.5237,518.1147,518.1246,9972.0
2022-10-07 15:20:00,522.3,522.56,521.47,521.85,4341.0,518.2437,518.5017,517.4202,517.7972,4341.0
2022-10-07 15:30:00,521.54,522.22,520.9,522.22,5623.0,517.4896,518.1643,516.8546,518.1643,5623.0
2022-10-07 15:40:00,522.56,523.62,522.41,522.55,9229.0,518.5017,519.5535,518.3529,518.4918,9229.0
2022-10-07 15:50:00,522.83,524.53,522.83,523.68,55213.0,518.7696,520.4564,518.7696,519.613,55213.0
2022-10-10 09:30:00,524.09,524.09,518.27,518.32,18470.0,520.0198,520.0198,514.245,514.2946,18470.0
2022-10-10 09:40:00,518.69,518.69,514.49,514.82,7875.0,514.6617,514.6617,510.4944,510.8218,7875.0
2022-10-10 09:50:00,514.36,515.74,514.36,515.74,6399.0,510.3654,511.7347,510.3654,511.7347,6399.0
2022-10-10 10:00:00,515.86,516.37,512.51,512.51,15764.0,511.8537,512.3598,508.5297,508.5297,15764.0
2022-10-10 10:10:00,512.77,513.48,512.08,513.48,10007.0,508.7877,509.4922,508.1031,509.4922,10007.0
2022-10-10 10:20:00,513.7,515.78,513.61,515.18,9950.0,509.7105,511.7743,509.6212,511.179,9950.0
2022-10-10 10:30:00,515.21,516.09,512.44,512.63,4013.0,511.2088,512.0819,508.4603,508.6488,4013.0
2022-10-10 10:40:00,512.43,512.98,512.13,512.48,5549.0,508.4504,508.9961,508.1527,508.5,5549.0
2022-10-10 10:50:00,512.19,512.42,511.33,512.27,12854.0,508.2122,508.4404,507.3589,508.2916,12854.0
2022-10-10 11:00:00,511.88,511.9,511.0,511.32,7343.0,507.9046,507.9245,507.0315,507.349,7343.0
2022-10-10 11:10:00,511.51,512.39,511.07,511.52,9283.0,507.5375,508.4107,507.1009,507.5474,9283.0
2022-10-10 11:20:00,511.25,512.7,511.25,512.07,7655.0,507.2795,508.7183,507.2795,508.0932,7655.0
2022-10-10 11:30:00,512.17,512.95,511.93,512.65,5650.0,508.1924,508.9663,507.9542,508.6687,5650.0
2022-10-10 11:40:00,512.63,514.13,511.6,514.13,8469.0,508.6488,510.1372,507.6268,510.1372,8469.0
2022-10-10 11:50:00,514.07,514.43,513.45,513.57,3064.0,510.0776,510.4348,509.4624,509.5815,3064.0
2022-10-10 12:00:00,513.48,513.91,512.47,512.66,2943.0,509.4922,509.9189,508.4901,508.6786,2943.0
2022-10-10 12:10:00,512.71,512.87,511.8,512.53,3985.0,508.7282,508.8869,507.8253,508.5496,3985.0
2022-10-10 12:20:00,512.13,512.14,511.43,511.58,11690.0,508.1527,508.1626,507.4581,507.607,11690.0
2022-10-10 12:30:00,511.83,512.16,511.44,511.49,2241.0,507.855,508.1825,507.4681,507.5177,2241.0
2022-10-10 12:40:00,511.75,512.39,511.75,511.75,3564.0,507.7756,508.4107,507.7756,507.7756,3564.0
2022-10-10 12:50:00,511.78,511.78,510.86,510.86,5405.0,507.8054,507.8054,506.8926,506.8926,5405.0
2022-10-10 13:00:00,510.52,511.0,510.03,510.3,2347.0,506.5552,507.0315,506.069,506.3369,2347.0
2022-10-10 13:10:00,510.08,511.79,510.08,511.37,3280.0,506.1186,507.8153,506.1186,507.3986,3280.0
2022-10-10 13:20:00,511.82,512.4,511.82,512.4,1200.0,507.8451,508.4206,507.8451,508.4206,1200.0
2022-10-10 13:30:00,512.26,513.47,512.26,513.09,5674.0,508.2817,509.4823,508.2817,509.1052,5674.0
2022-10-10 13:40:00,513.28,514.44,511.9,514.32,13429.0,509.2938,510.4448,507.9245,510.3257,13429.0
2022-10-10 13:50:00,513.96,514.45,512.98,512.98,8300.0,509.9685,510.4547,508.9961,508.9961,8300.0
2022-10-10 14:00:00,512.86,513.97,512.5,512.87,8068.0,508.877,509.9784,508.5198,508.8869,8068.0
2022-10-10 14:10:00,513.02,513.04,510.75,511.13,9469.0,509.0358,509.0556,506.7834,507.1605,9469.0
2022-10-10 14:20:00,511.12,511.6,510.55,511.38,8212.0,507.1505,507.6268,506.585,507.4085,8212.0
2022-10-10 14:30:00,511.38,513.77,511.21,513.77,5826.0,507.4085,509.78,507.2398,509.78,5826.0
2022-10-10 14:40:00,513.84,513.97,511.76,511.76,31602.0,509.8494,509.9784,507.7856,507.7856,31602.0
2022-10-10 14:50:00,511.92,511.92,510.74,511.16,10637.0,507.9443,507.9443,506.7735,507.1902,10637.0
2022-10-10 15:00:00,511.22,511.65,509.94,510.79,9917.0,507.2498,507.6764,505.9797,506.8231,9917.0
2022-10-10 15:10:00,511.05,512.36,510.75,512.27,5065.0,507.0811,508.3809,506.7834,508.2916,5065.0
2022-10-10 15:20:00,512.45,513.43,511.32,511.32,5660.0,508.4702,509.4426,507.349,507.349,5660.0
2022-10-10 15:30:00,511.58,512.61,511.39,512.38,6450.0,507.607,508.629,507.4184,508.4008,6450.0
2022-10-10 15:40:00,512.22,512.41,511.32,512.23,7730.0,508.242,508.4305,507.349,508.2519,7730.0
2022-10-10 15:50:00,512.35,512.92,510.46,510.57,38939.0,508.371,508.9366,506.4957,506.6048,38939.0
2022-10-11 09:30:00,507.01,507.72,503.45,504.18,67473.0,503.0725,503.7769,499.5401,500.2644,67473.0
2022-10-11 09:40:00,503.47,503.53,498.65,500.25,30435.0,499.5599,499.6195,494.7774,496.365,30435.0
2022-10-11 09:50:00,500.62,500.63,498.95,499.49,19935.0,496.7321,496.742,495.0751,495.6109,19935.0
2022-10-11 10:00:00,499.57,500.62,497.91,499.61,53230.0,495.6902,496.7321,494.0431,495.7299,53230.0
2022-10-11 10:10:00,499.6,499.72,497.48,498.74,44264.0,495.72,495.8391,493.6165,494.8667,44264.0
2022-10-11 10:20:00,498.73,498.73,496.77,497.99,22816.0,494.8568,494.8568,492.912,494.1225,22816.0
2022-10-11 10:30:00,498.03,499.85,497.45,499.47,23589.0,494.1622,495.9681,493.5867,495.591,23589.0
2022-10-11 10:40:00,499.72,502.18,499.69,500.49,22771.0,495.8391,498.28,495.8093,496.6031,22771.0
2022-10-11 10:50:00,500.84,501.36,499.24,499.24,15113.0,496.9504,497.4663,495.3628,495.3628,15113.0
2022-10-11 11:00:00,499.41,502.24,499.24,500.49,30836.0,495.5315,498.3395,495.3628,496.6031,30836.0
2022-10-11 11:10:00,500.71,500.8,500.01,500.75,8425.0,496.8214,496.9107,496.1268,496.8611,8425.0
2022-10-11 11:20:00,500.63,501.16,499.75,500.48,17645.0,496.742,497.2679,495.8688,496.5932,17645.0
2022-10-11 11:30:00,500.74,501.52,499.93,500.07,12388.0,496.8511,497.6251,496.0474,496.1864,12388.0
2022-10-11 11:40:00,500.25,502.36,500.25,502.14,13702.0,496.365,498.4586,496.365,498.2403,13702.0
2022-10-11 11:50:00,502.22,502.7,501.81,502.17,6373.0,498.3197,498.7959,497.9128,498.27,6373.0
2022-10-11 12:00:00,502.15,502.15,500.83,501.41,9396.0,498.2502,498.2502,496.9404,497.5159,9396.0
2022-10-11 12:10:00,502.15,504.47,502.13,504.47,8576.0,498.2502,500.5522,498.2304,500.5522,8576.0
2022-10-11 12:20:00,504.32,505.28,503.62,503.63,72957.0,500.4033,501.3559,499.7088,499.7187,72957.0
2022-10-11 12:30:00,503.79,504.23,503.29,503.68,10776.0,499.8775,500.314,499.3813,499.7683,10776.0
2022-10-11 12:40:00,503.66,505.81,503.56,505.35,9146.0,499.7485,501.8818,499.6492,501.4253,9146.0
2022-10-11 12:50:00,505.72,505.77,504.43,504.66,9673.0,501.7925,501.8421,500.5125,500.7407,9673.0
2022-10-11 13:00:00,504.72,505.45,504.43,504.62,18383.0,500.8002,501.5246,500.5125,500.701,18383.0
2022-10-11 13:10:00,504.5,504.51,502.84,503.84,16771.0,500.5819,500.5919,498.9348,499.9271,16771.0
2022-10-11 13:20:00,503.65,505.14,503.63,504.0,6464.0,499.7385,501.217,499.7187,500.0858,6464.0
2022-10-11 13:30:00,504.23,504.6,503.38,504.57,5524.0,500.314,500.6812,499.4706,500.6514,5524.0
2022-10-11 13:40:00,504.56,504.72,503.75,503.93,9581.0,500.6415,500.8002,499.8378,500.0164,9581.0
2022-10-11 13:50:00,503.75,504.57,503.75,504.4,4127.0,499.8378,500.6514,499.8378,500.4827,4127.0
2022-10-11 14:00:00,504.51,504.62,503.55,504.08,9822.0,500.5919,500.701,499.6393,500.1652,9822.0
2022-10-11 14:10:00,503.86,504.22,503.18,504.06,18691.0,499.9469,500.3041,499.2722,500.1454,18691.0
2022-10-11 14:20:00,504.06,505.8,504.05,505.41,9193.0,500.1454,501.8719,500.1354,501.4849,9193.0
2022-10-11 14:30:00,505.43,506.38,505.3,505.49,3508.0,501.5047,502.4473,501.3757,501.5643,3508.0
2022-10-11 14:40:00,505.59,505.76,502.78,503.14,8850.0,501.6635,501.8322,498.8753,499.2325,8850.0
2022-10-11 14:50:00,503.24,503.52,500.08,500.18,25910.0,499.3317,499.6096,496.1963,496.2955,25910.0
2022-10-11 15:00:00,499.88,500.47,499.45,499.61,20236.0,495.9978,496.5832,495.5712,495.7299,20236.0
2022-10-11 15:10:00,499.63,500.05,498.26,499.78,15965.0,495.7498,496.1665,494.3904,495.8986,15965.0
2022-10-11 15:20:00,499.97,500.55,499.13,499.81,20487.0,496.0871,496.6626,495.2537,495.9284,20487.0
2022-10-11 15:30:00,499.7,500.7,498.9,500.18,22195.0,495.8192,496.8115,495.0254,496.2955,22195.0
2022-10-11 15:40:00,500.15,500.94,499.24,500.79,23363.0,496.2657,497.0496,495.3628,496.9008,23363.0
2022-10-11 15:50:00,500.72,501.28,499.61,500.52,44874.0,496.8313,497.387,495.7299,496.6329,44874.0
2022-10-12 09:30:00,502.41,503.77,498.42,501.69,24320.0,498.5082,499.8576,494.5492,497.7938,24320.0
2022-10-12 09:40:00,500.69,502.6,500.0,502.31,10380.0,496.8015,498.6967,496.1169,498.409,10380.0
2022-10-12 09:50:00,502.84,504.1,502.48,503.15,7161.0,498.9348,500.1851,498.5776,499.2424,7161.0
2022-10-12 10:00:00,503.19,503.96,502.64,502.72,14353.0,499.2821,500.0461,498.7364,498.8158,14353.0
2022-10-12 10:10:00,502.53,503.65,502.43,503.09,28165.0,498.6272,499.7385,498.528,499.1829,28165.0
2022-10-12 10:20:00,502.9,503.67,502.38,503.05,3805.0,498.9944,499.7584,498.4784,499.1432,3805.0
2022-10-12 10:30:00,503.03,503.78,502.91,502.91,3186.0,499.1234,499.8675,499.0043,499.0043,3186.0
2022-10-12 10:40:00,502.79,502.79,500.51,500.88,8846.0,498.8852,498.8852,496.6229,496.9901,8846.0
2022-10-12 10:50:00,500.89,500.92,500.26,500.37,7201.0,497.0,497.0298,496.3749,496.484,7201.0
2022-10-12 11:00:00,500.35,502.16,500.24,501.19,6570.0,496.4642,498.2601,496.355,497.2977,6570.0
2022-10-12 11:10:00,501.44,501.44,500.45,500.77,5786.0,497.5457,497.5457,496.5634,496.8809,5786.0
2022-10-12 11:20:00,500.51,501.52,500.21,501.46,8404.0,496.6229,497.6251,496.3253,497.5656,8404.0
2022-10-12 11:30:00,501.18,501.81,500.71,501.23,7615.0,497.2877,497.9128,496.8214,497.3373,7615.0
2022-10-12 11:40:00,501.49,502.59,501.01,501.84,8428.0,497.5953,498.6868,497.1191,497.9426,8428.0
2022-10-12 11:50:00,501.99,502.4,501.78,502.1,3459.0,498.0914,498.4983,497.8831,498.2006,3459.0
2022-10-12 12:00:00,502.02,502.48,501.11,501.2,3732.0,498.1212,498.5776,497.2183,497.3076,3732.0
2022-10-12 12:10:00,501.11,502.14,501.01,502.14,5322.0,497.2183,498.2403,497.1191,498.2403,5322.0
2022-10-12 12:20:00,502.25,502.25,500.95,501.01,5516.0,498.3494,498.3494,497.0595,497.1191,5516.0
2022-10-12 12:30:00,501.22,501.44,500.88,501.35,7566.0,497.3274,497.5457,496.9901,497.4564,7566.0
2022-10-12 12:40:00,501.08,502.87,501.05,502.22,9013.0,497.1885,498.9646,497.1587,498.3197,9013.0
2022-10-12 12:50:00,502.73,502.78,502.36,502.61,4845.0,498.8257,498.8753,498.4586,498.7066,4845.0
2022-10-12 13:00:00,502.6,503.05,502.18,503.04,5388.0,498.6967,499.1432,498.28,499.1333,5388.0
2022-10-12 13:10:00,502.81,502.84,501.7,501.9,7297.0,498.9051,498.9348,497.8037,498.0021,7297.0
2022-10-12 13:20:00,501.91,502.67,501.53,502.66,9794.0,498.0121,498.7662,497.635,498.7562,9794.0
2022-10-12 13:30:00,502.61,502.61,501.28,501.64,8384.0,498.7066,498.7066,497.387,497.7442,8384.0
2022-10-12 13:40:00,501.69,501.9,500.93,501.9,5518.0,497.7938,498.0021,497.0397,498.0021,5518.0
2022-10-12 13:50:00,501.84,502.12,501.45,502.03,12392.0,497.9426,498.2204,497.5556,498.1311,12392.0
2022-10-12 14:00:00,502.11,502.88,501.5,502.23,10405.0,498.2105,498.9745,497.6052,498.3296,10405.0
2022-10-12 14:10:00,502.02,502.93,501.61,502.85,7472.0,498.1212,499.0241,497.7144,498.9448,7472.0
2022-10-12 14:20:00,502.88,503.79,501.82,503.51,8309.0,498.9745,499.8775,497.9228,499.5996,8309.0
2022-10-12 14:30:00,503.7,503.84,502.85,503.4,10184.0,499.7882,499.9271,498.9448,499.4905,10184.0
2022-10-12 14:40:00,503.38,503.65,502.26,502.27,7767.0,499.4706,499.7385,498.3593,498.3693,7767.0
2022-10-12 14:50:00,502.17,502.27,501.61,501.88,6715.0,498.27,498.3693,497.7144,497.9823,6715.0
2022-10-12 15:00:00,501.69,502.05,501.14,501.92,8466.0,497.7938,498.151,497.248,498.022,8466.0
2022-10-12 15:10:00,502.0,502.86,501.78,502.74,8474.0,498.1014,498.9547,497.8831,498.8356,8474.0
2022-10-12 15:20:00,502.73,503.43,502.29,502.95,10032.0,498.8257,499.5203,498.3891,499.044,10032.0
2022-10-12 15:30:00,502.64,503.11,502.38,502.67,11721.0,498.7364,499.2027,498.4784,498.7662,11721.0
2022-10-12 15:40:00,502.57,503.61,502.13,502.96,30161.0,498.6669,499.6989,498.2304,499.0539,30161.0
2022-10-12 15:50:00,502.97,503.69,500.61,500.83,122822.0,499.0638,499.7782,496.7222,496.9404,122822.0
2022-10-13 09:30:00,489.18,491.66,488.26,491.35,75525.0,485.3809,487.8417,484.4681,487.5341,75525.0
2022-10-13 09:40:00,491.13,493.32,488.49,492.31,51238.0,487.3158,489.4888,484.6963,488.4866,51238.0
2022-10-13 09:50:00,491.95,494.42,491.24,492.61,44817.0,488.1294,490.5802,487.4249,488.7843,44817.0
2022-10-13 10:00:00,492.61,495.54,492.03,493.66,52745.0,488.7843,491.6915,488.2088,489.8261,52745.0
2022-10-13 10:10:00,493.41,495.02,491.65,494.03,14763.0,489.5781,491.1756,487.8317,490.1933,14763.0
2022-10-13 10:20:00,494.38,497.23,494.27,496.74,57358.0,490.5405,493.3684,490.4314,492.8822,57358.0
2022-10-13 10:30:00,496.81,498.39,496.74,497.41,38447.0,492.9517,494.5194,492.8822,493.547,38447.0
2022-10-13 10:40:00,497.5,500.97,497.24,500.2,47863.0,493.6363,497.0794,493.3783,496.3153,47863.0
2022-10-13 10:50:00,500.04,501.03,498.76,498.76,30887.0,496.1566,497.1389,494.8865,494.8865,30887.0
2022-10-13 11:00:00,498.47,501.78,497.94,501.63,19592.0,494.5988,497.8831,494.0729,497.7342,19592.0
2022-10-13 11:10:00,501.2,505.22,500.91,504.5,8014.0,497.3076,501.2964,497.0198,500.5819,8014.0
2022-10-13 11:20:00,504.79,508.26,504.63,507.02,18050.0,500.8697,504.3127,500.7109,503.0824,18050.0
2022-10-13 11:30:00,507.03,511.85,506.14,511.23,14717.0,503.0923,507.8749,502.2092,507.2597,14717.0
2022-10-13 11:40:00,511.21,513.0,509.85,509.85,14145.0,507.2398,509.0159,505.8904,505.8904,14145.0
2022-10-13 11:50:00,509.53,511.47,508.97,511.47,7050.0,505.5729,507.4978,505.0172,507.4978,7050.0
2022-10-13 12:00:00,511.37,513.48,510.81,511.39,6834.0,507.3986,509.4922,506.8429,507.4184,6834.0
2022-10-13 12:10:00,511.38,511.73,508.33,508.33,39195.0,507.4085,507.7558,504.3822,504.3822,39195.0
2022-10-13 12:20:00,508.36,508.7,506.22,507.14,25413.0,504.412,504.7493,502.2886,503.2014,25413.0
2022-10-13 12:30:00,507.14,508.41,506.73,508.41,9831.0,503.2014,504.4616,502.7946,504.4616,9831.0
2022-10-13 12:40:00,508.12,510.99,508.12,510.99,6844.0,504.1738,507.0215,504.1738,507.0215,6844.0
2022-10-13 12:50:00,510.56,511.7,509.94,509.95,4808.0,506.5949,507.726,505.9797,505.9896,4808.0
2022-10-13 13:00:00,510.25,510.93,509.37,509.39,8355.0,506.2873,506.962,505.4141,505.434,8355.0
2022-10-13 13:10:00,509.14,510.21,509.14,510.07,9848.0,505.1859,506.2476,505.1859,506.1087,9848.0
2022-10-13 13:20:00,510.05,511.91,510.05,511.55,15489.0,506.0888,507.9344,506.0888,507.5772,15489.0
2022-10-13 13:30:00,511.64,513.06,511.5,512.19,12872.0,507.6665,509.0755,507.5276,508.2122,12872.0
2022-10-13 13:40:00,512.4,512.4,511.17,512.03,6291.0,508.4206,508.4206,507.2001,508.0535,6291.0
2022-10-13 13:50:00,512.0,512.31,511.76,512.25,7599.0,508.0237,508.3313,507.7856,508.2718,7599.0
2022-10-13 14:00:00,512.25,513.23,511.87,512.6,8123.0,508.2718,509.2441,507.8947,508.619,8123.0
2022-10-13 14:10:00,512.57,512.9,511.46,511.46,10058.0,508.5893,508.9167,507.4879,507.4879,10058.0
2022-10-13 14:20:00,511.43,511.76,510.02,510.65,9189.0,507.4581,507.7856,506.0591,506.6842,9189.0
2022-10-13 14:30:00,510.54,512.27,510.54,511.99,7330.0,506.575,508.2916,506.575,508.0138,7330.0
2022-10-13 14:40:00,511.99,513.27,511.81,512.76,9715.0,508.0138,509.2838,507.8352,508.7778,9715.0
2022-10-13 14:50:00,512.75,514.61,512.54,513.91,8827.0,508.7679,510.6134,508.5595,509.9189,8827.0
2022-10-13 15:00:00,513.62,514.68,513.19,514.66,8977.0,509.6311,510.6829,509.2045,510.663,8977.0
2022-10-13 15:10:00,514.77,514.77,513.44,513.69,12176.0,510.7722,510.7722,509.4525,509.7006,12176.0
2022-10-13 15:20:00,513.37,513.46,512.5,513.12,15621.0,509.3831,509.4724,508.5198,509.135,15621.0
2022-10-13 15:30:00,513.09,513.43,510.5,511.06,9762.0,509.1052,509.4426,506.5354,507.091,9762.0
2022-10-13 15:40:00,510.97,512.09,510.38,511.48,14142.0,507.0017,508.113,506.4163,507.5077,14142.0
2022-10-13 15:50:00,511.16,512.47,510.25,511.12,65083.0,507.1902,508.4901,506.2873,507.1505,65083.0
2022-10-14 09:30:00,514.08,517.41,513.1,516.63,31578.0,510.0875,513.3917,509.1152,512.6177,31578.0
2022-10-14 09:40:00,517.08,517.22,510.37,512.02,10850.0,513.0642,513.2032,506.4064,508.0435,10850.0
2022-10-14 09:50:00,512.47,512.87,509.04,509.04,14731.0,508.4901,508.8869,505.0867,505.0867,14731.0
2022-10-14 10:00:00,509.04,509.04,505.05,507.95,26748.0,505.0867,505.0867,501.1277,504.0052,26748.0
2022-10-14 10:10:00,507.67,508.06,504.57,505.89,11612.0,503.7273,504.1143,500.6514,501.9612,11612.0
2022-10-14 10:20:00,505.67,506.81,503.98,505.8,9394.0,501.7429,502.874,500.066,501.8719,9394.0
2022-10-14 10:30:00,505.73,506.59,505.11,505.19,6634.0,501.8024,502.6557,501.1872,501.2666,6634.0
2022-10-14 10:40:00,505.4,506.02,503.31,504.34,5919.0,501.475,502.0901,499.4012,500.4232,5919.0
2022-10-14 10:50:00,504.38,506.23,504.28,505.85,8425.0,500.4629,502.2985,500.3637,501.9215,8425.0
2022-10-14 11:00:00,505.57,506.9,505.07,505.31,7569.0,501.6436,502.9633,501.1475,501.3857,7569.0
2022-10-14 11:10:00,505.46,505.72,503.22,503.23,7707.0,501.5345,501.7925,499.3119,499.3218,7707.0
2022-10-14 11:20:00,503.64,505.12,503.64,504.55,7200.0,499.7286,501.1971,499.7286,500.6316,7200.0
2022-10-14 11:30:00,504.51,504.73,503.15,504.73,12043.0,500.5919,500.8102,499.2424,500.8102,12043.0
2022-10-14 11:40:00,505.11,505.58,504.38,504.69,12229.0,501.1872,501.6536,500.4629,500.7705,12229.0
2022-10-14 11:50:00,505.28,505.83,504.32,504.48,14519.0,501.3559,501.9016,500.4033,500.5621,14519.0
2022-10-14 12:00:00,504.47,505.91,503.25,503.25,18572.0,500.5522,501.981,499.3417,499.3417,18572.0
2022-10-14 12:10:00,503.31,504.22,502.22,503.61,19313.0,499.4012,500.3041,498.3197,499.6989,19313.0
2022-10-14 12:20:00,503.8,504.7,503.25,504.7,14339.0,499.8874,500.7804,499.3417,500.7804,14339.0
2022-10-14 12:30:00,504.62,504.75,503.55,504.4,4619.0,500.701,500.83,499.6393,500.4827,4619.0
2022-10-14 12:40:00,504.41,505.5,503.63,503.63,9648.0,500.4926,501.5742,499.7187,499.7187,9648.0
2022-10-14 12:50:00,503.48,503.48,502.4,502.65,6497.0,499.5699,499.5699,498.4983,498.7463,6497.0
2022-10-14 13:00:00,502.66,504.09,502.6,503.21,6057.0,498.7562,500.1751,498.6967,499.302,6057.0
2022-10-14 13:10:00,503.49,503.55,502.85,503.11,7254.0,499.5798,499.6393,498.9448,499.2027,7254.0
2022-10-14 13:20:00,502.89,504.21,502.59,504.21,4570.0,498.9845,500.2942,498.6868,500.2942,4570.0
2022-10-14 13:30:00,504.02,505.27,504.01,504.65,3285.0,500.1057,501.346,500.0958,500.7308,3285.0
2022-10-14 13:40:00,504.56,505.03,504.15,504.75,4007.0,500.6415,501.1078,500.2347,500.83,4007.0
2022-10-14 13:50:00,504.74,505.31,504.26,505.27,9268.0,500.8201,501.3857,500.3438,501.346,9268.0
2022-10-14 14:00:00,505.2,505.2,504.47,504.7,6668.0,501.2765,501.2765,500.5522,500.7804,6668.0
2022-10-14 14:10:00,504.5,504.89,504.0,504.17,7284.0,500.5819,500.9689,500.0858,500.2545,7284.0
2022-10-14 14:20:00,504.27,504.54,503.02,503.65,13699.0,500.3537,500.6216,499.1134,499.7385,13699.0
2022-10-14 14:30:00,503.55,503.67,502.84,503.37,17382.0,499.6393,499.7584,498.9348,499.4607,17382.0
2022-10-14 14:40:00,503.13,503.24,502.19,502.77,10849.0,499.2226,499.3317,498.2899,498.8654,10849.0
2022-10-14 14:50:00,502.65,503.57,502.61,503.57,5822.0,498.7463,499.6592,498.7066,499.6592,5822.0
2022-10-14 15:00:00,503.69,505.2,503.32,503.39,6852.0,499.7782,501.2765,499.4111,499.4806,6852.0
2022-10-14 15:10:00,503.26,503.61,502.14,502.5,17621.0,499.3516,499.6989,498.2403,498.5975,17621.0
2022-10-14 15:20:00,502.55,504.29,502.51,504.29,6906.0,498.6471,500.3736,498.6074,500.3736,6906.0
2022-10-14 15:30:00,503.89,504.55,502.9,503.34,14682.0,499.9767,500.6316,498.9944,499.431,14682.0
2022-10-14 15:40:00,503.44,503.7,502.33,503.02,16814.0,499.5302,499.7882,498.4288,499.1134,16814.0
2022-10-14 15:50:00,503.25,504.15,502.27,503.39,83871.0,499.3417,500.2347,498.3693,499.4806,83871.0
2022-10-17 09:30:00,510.33,514.73,509.29,513.7,37571.0,506.3667,510.7325,505.3347,509.7105,37571.0
2022-10-17 09:40:00,514.0,516.84,512.72,516.28,18166.0,510.0082,512.8261,508.7381,512.2705,18166.0
2022-10-17 09:50:00,516.41,517.89,516.41,517.45,15681.0,512.3995,513.868,512.3995,513.4314,15681.0
2022-10-17 10:00:00,517.83,520.36,517.18,519.86,16266.0,513.8084,516.3188,513.1635,515.8227,16266.0
2022-10-17 10:10:00,519.45,521.19,519.41,519.99,11474.0,515.4158,517.1423,515.3762,515.9516,11474.0
2022-10-17 10:20:00,519.82,520.29,517.06,517.14,6016.0,515.783,516.2493,513.0444,513.1238,6016.0
2022-10-17 10:30:00,517.14,518.29,517.1,517.52,12056.0,513.1238,514.2649,513.0841,513.5008,12056.0
2022-10-17 10:40:00,517.69,517.99,516.86,517.56,6105.0,513.6695,513.9672,512.846,513.5405,6105.0
2022-10-17 10:50:00,517.4,517.4,514.3,515.92,13150.0,513.3818,513.3818,510.3058,511.9133,13150.0
2022-10-17 11:00:00,515.94,516.18,514.21,514.22,6857.0,511.9331,512.1712,510.2165,510.2265,6857.0
2022-10-17 11:10:00,514.02,514.76,512.92,513.01,3677.0,510.028,510.7623,508.9366,509.0259,3677.0
2022-10-17 11:20:00,512.99,515.15,512.99,514.59,5633.0,509.006,511.1492,509.006,510.5936,5633.0
2022-10-17 11:30:00,514.89,515.91,514.57,515.2,5529.0,510.8913,511.9033,510.5737,511.1988,5529.0
2022-10-17 11:40:00,515.27,515.96,514.66,514.77,3251.0,511.2683,511.9529,510.663,510.7722,3251.0
2022-10-17 11:50:00,514.88,515.78,514.56,514.85,4005.0,510.8813,511.7743,510.5638,510.8516,4005.0
2022-10-17 12:00:00,515.3,516.62,515.14,516.56,4130.0,511.2981,512.6078,511.1393,512.5483,4130.0
2022-10-17 12:10:00,516.44,516.44,515.2,515.66,4429.0,512.4292,512.4292,511.1988,511.6553,4429.0
2022-10-17 12:20:00,515.55,516.94,515.32,516.85,7670.0,511.5461,512.9253,511.3179,512.836,7670.0
2022-10-17 12:30:00,516.57,517.72,516.53,517.14,5528.0,512.5582,513.6993,512.5185,513.1238,5528.0
2022-10-17 12:40:00,517.09,517.09,515.55,516.88,13898.0,513.0742,513.0742,511.5461,512.8658,13898.0
2022-10-17 12:50:00,516.6,516.95,516.01,516.52,4099.0,512.588,512.9353,512.0026,512.5086,4099.0
2022-10-17 13:00:00,516.65,517.03,515.58,516.81,5759.0,512.6376,513.0146,511.5759,512.7963,5759.0
2022-10-17 13:10:00,516.66,516.95,516.0,516.1,3383.0,512.6475,512.9353,511.9926,512.0919,3383.0
2022-10-17 13:20:00,516.13,516.27,514.86,515.2,24205.0,512.1216,512.2605,510.8615,511.1988,24205.0
2022-10-17 13:30:00,515.2,516.02,515.08,515.78,34969.0,511.1988,512.0125,511.0798,511.7743,34969.0
2022-10-17 13:40:00,515.75,516.45,515.54,516.35,6169.0,511.7446,512.4391,511.5362,512.3399,6169.0
2022-10-17 13:50:00,516.27,516.35,515.83,516.07,16623.0,512.2605,512.3399,511.824,512.0621,16623.0
2022-10-17 14:00:00,516.14,517.34,515.82,516.29,16670.0,512.1315,513.3222,511.814,512.2804,16670.0
2022-10-17 14:10:00,516.34,516.41,515.65,516.12,26586.0,512.33,512.3995,511.6454,512.1117,26586.0
2022-10-17 14:20:00,516.26,516.26,515.56,516.06,4251.0,512.2506,512.2506,511.5561,512.0522,4251.0
2022-10-17 14:30:00,516.0,517.17,515.64,517.17,5167.0,511.9926,513.1535,511.6354,513.1535,5167.0
2022-10-17 14:40:00,517.46,517.76,517.21,517.65,2035.0,513.4413,513.739,513.1932,513.6298,2035.0
2022-10-17 14:50:00,517.67,517.97,517.16,517.27,4795.0,513.6497,513.9473,513.1436,513.2528,4795.0
2022-10-17 15:00:00,517.35,517.86,517.05,517.4,5180.0,513.3322,513.8382,513.0345,513.3818,5180.0
2022-10-17 15:10:00,517.28,517.52,516.98,517.23,8421.0,513.2627,513.5008,512.965,513.2131,8421.0
2022-10-17 15:20:00,517.28,518.06,516.97,518.06,6644.0,513.2627,514.0366,512.9551,514.0366,6644.0
2022-10-17 15:30:00,517.87,518.73,517.87,518.44,6538.0,513.8481,514.7014,513.8481,514.4137,6538.0
2022-10-17 15:40:00,518.26,519.09,518.26,518.61,12684.0,514.2351,515.0586,514.2351,514.5824,12684.0
2022-10-17 15:50:00,518.61,519.02,516.62,517.5,66063.0,514.5824,514.9892,512.6078,513.481,66063.0
2022-10-18 09:30:00,530.3,532.5,527.21,527.77,36103.0,526.1816,528.3645,523.1156,523.6712,36103.0
2022-10-18 09:40:00,527.38,532.2,526.15,531.5,20525.0,523.2843,528.0668,522.0638,527.3723,20525.0
2022-10-18 09:50:00,531.99,531.99,526.66,528.58,18551.0,527.8585,527.8585,522.5698,524.4749,18551.0
2022-10-18 10:00:00,529.5,531.07,529.37,530.19,8654.0,525.3878,526.9456,525.2588,526.0724,8654.0
2022-10-18 10:10:00,531.0,532.71,531.0,531.49,12913.0,526.8761,528.5729,526.8761,527.3623,12913.0
2022-10-18 10:20:00,531.29,532.5,529.38,529.63,24038.0,527.1639,528.3645,525.2687,525.5168,24038.0
2022-10-18 10:30:00,529.62,530.6,529.1,529.62,9886.0,525.5069,526.4792,524.9909,525.5069,9886.0
2022-10-18 10:40:00,529.74,531.52,529.37,530.81,10651.0,525.6259,527.3921,525.2588,526.6876,10651.0
2022-10-18 10:50:00,530.92,531.27,529.59,529.6,11788.0,526.7968,527.144,525.4771,525.487,11788.0
2022-10-18 11:00:00,529.22,529.61,527.1,527.1,7917.0,525.11,525.4969,523.0064,523.0064,7917.0
2022-10-18 11:10:00,527.13,527.13,523.97,524.07,10439.0,523.0362,523.0362,519.9007,520.0,10439.0
2022-10-18 11:20:00,525.01,525.11,522.86,523.94,8564.0,520.9327,521.0319,518.7994,519.871,8564.0
2022-10-18 11:30:00,523.85,524.52,522.52,522.52,5176.0,519.7817,520.4465,518.462,518.462,5176.0
2022-10-18 11:40:00,523.35,523.96,522.7,523.96,6854.0,519.2856,519.8908,518.6406,519.8908,6854.0
2022-10-18 11:50:00,523.87,524.54,523.2,523.4,3600.0,519.8015,520.4663,519.1367,519.3352,3600.0
2022-10-18 12:00:00,523.16,524.59,522.56,524.59,7355.0,519.097,520.5159,518.5017,520.5159,7355.0
2022-10-18 12:10:00,525.02,525.05,523.63,523.75,3428.0,520.9426,520.9724,519.5634,519.6824,3428.0
2022-10-18 12:20:00,524.03,524.03,522.08,522.92,6986.0,519.9603,519.9603,518.0254,518.8589,6986.0
2022-10-18 12:30:00,522.82,524.96,522.42,524.95,2715.0,518.7597,520.8831,518.3628,520.8731,2715.0
2022-10-18 12:40:00,524.72,525.16,524.14,524.41,4833.0,520.6449,521.0815,520.0694,520.3373,4833.0
2022-10-18 12:50:00,524.82,524.99,523.68,523.79,3034.0,520.7441,520.9128,519.613,519.7221,3034.0
2022-10-18 13:00:00,523.84,523.84,522.07,523.11,7480.0,519.7717,519.7717,518.0155,519.0474,7480.0
2022-10-18 13:10:00,523.18,524.34,523.17,524.3,8184.0,519.1169,520.2679,519.107,520.2282,8184.0
2022-10-18 13:20:00,524.0,524.81,523.86,524.81,3953.0,519.9305,520.7342,519.7916,520.7342,3953.0
2022-10-18 13:30:00,525.11,526.79,525.06,526.37,4828.0,521.0319,522.6988,520.9823,522.2821,4828.0
2022-10-18 13:40:00,526.26,526.61,525.62,526.61,6797.0,522.173,522.5202,521.5379,522.5202,6797.0
2022-10-18 13:50:00,526.37,526.73,525.89,526.25,5783.0,522.2821,522.6393,521.8058,522.163,5783.0
2022-10-18 14:00:00,526.44,526.68,525.35,525.48,6174.0,522.3516,522.5897,521.27,521.399,6174.0
2022-10-18 14:10:00,525.44,525.98,525.15,525.47,9103.0,521.3593,521.8951,521.0716,521.3891,9103.0
2022-10-18 14:20:00,525.61,526.15,525.27,525.92,10091.0,521.528,522.0638,521.1906,521.8356,10091.0
2022-10-18 14:30:00,525.98,525.98,523.78,524.12,8961.0,521.8951,521.8951,519.7122,520.0496,8961.0
2022-10-18 14:40:00,524.28,524.28,521.95,522.8,6222.0,520.2083,520.2083,517.8964,518.7398,6222.0
2022-10-18 14:50:00,522.58,523.53,522.35,523.35,5723.0,518.5215,519.4642,518.2933,519.2856,5723.0
2022-10-18 15:00:00,523.28,523.28,522.24,522.37,4009.0,519.2161,519.2161,518.1842,518.3132,4009.0
2022-10-18 15:10:00,522.56,522.64,521.3,522.08,6813.0,518.5017,518.5811,517.2515,518.0254,6813.0
2022-10-18 15:20:00,522.3,523.69,522.16,523.28,6715.0,518.2437,519.6229,518.1048,519.2161,6715.0
2022-10-18 15:30:00,523.71,525.57,523.71,524.57,11828.0,519.6428,521.4883,519.6428,520.4961,11828.0
2022-10-18 15:40:00,524.63,525.13,524.22,524.83,10916.0,520.5556,521.0517,520.1488,520.7541,10916.0
2022-10-18 15:50:00,524.89,525.31,523.01,524.52,61807.0,520.8136,521.2303,518.9482,520.4465,61807.0
2022-10-19 09:30:00,514.0,515.81,505.54,507.68,52126.0,510.0082,511.8041,501.6139,503.7373,52126.0
2022-10-19 09:40:00,508.15,508.21,500.2,505.04,62562.0,504.2036,504.2631,496.3153,501.1178,62562.0
2022-10-19 09:50:00,505.04,506.93,502.04,502.72,24697.0,501.1178,502.9931,498.1411,498.8158,24697.0
2022-10-19 10:00:00,502.53,503.93,499.22,499.84,39529.0,498.6272,500.0164,495.343,495.9581,39529.0
2022-10-19 10:10:00,499.84,502.53,499.51,502.33,33967.0,495.9581,498.6272,495.6307,498.4288,33967.0
2022-10-19 10:20:00,502.33,502.34,500.0,501.83,36989.0,498.4288,498.4387,496.1169,497.9327,36989.0
2022-10-19 10:30:00,502.2,502.71,500.27,502.12,59562.0,498.2998,498.8058,496.3848,498.2204,59562.0
2022-10-19 10:40:00,502.38,502.62,500.65,501.08,24275.0,498.4784,498.7165,496.7618,497.1885,24275.0
2022-10-19 10:50:00,501.44,501.58,499.83,500.78,33820.0,497.5457,497.6846,495.9482,496.8908,33820.0
2022-10-19 11:00:00,500.46,502.87,500.0,502.19,29363.0,496.5733,498.9646,496.1169,498.2899,29363.0
2022-10-19 11:10:00,502.24,504.86,501.8,503.86,49419.0,498.3395,500.9392,497.9029,499.9469,49419.0
2022-10-19 11:20:00,503.36,504.41,502.49,503.17,17077.0,499.4508,500.4926,498.5876,499.2623,17077.0
2022-10-19 11:30:00,503.2,504.79,502.63,503.0,21873.0,499.292,500.8697,498.7265,499.0936,21873.0
2022-10-19 11:40:00,503.25,503.36,501.74,502.39,15209.0,499.3417,499.4508,497.8434,498.4883,15209.0
2022-10-19 11:50:00,502.18,502.88,501.83,502.47,33542.0,498.28,498.9745,497.9327,498.5677,33542.0
2022-10-19 12:00:00,502.54,502.78,500.65,500.78,13753.0,498.6372,498.8753,496.7618,496.8908,13753.0
2022-10-19 12:10:00,500.56,501.16,500.07,501.01,15615.0,496.6725,497.2679,496.1864,497.1191,15615.0
2022-10-19 12:20:00,500.74,500.89,499.87,500.12,20668.0,496.8511,497.0,495.9879,496.236,20668.0
2022-10-19 12:30:00,500.1,500.89,499.92,500.15,9751.0,496.2161,497.0,496.0375,496.2657,9751.0
2022-10-19 12:40:00,500.3,500.85,499.72,499.99,35924.0,496.4146,496.9603,495.8391,496.107,35924.0
2022-10-19 12:50:00,499.85,500.5,499.85,500.33,6730.0,495.9681,496.613,495.9681,496.4443,6730.0
2022-10-19 13:00:00,500.21,500.53,498.67,499.21,22393.0,496.3253,496.6428,494.7972,495.333,22393.0
2022-10-19 13:10:00,499.28,500.63,499.15,500.42,14975.0,495.4025,496.742,495.2735,496.5336,14975.0
2022-10-19 13:20:00,500.84,501.97,500.74,500.85,8495.0,496.9504,498.0716,496.8511,496.9603,8495.0
2022-10-19 13:30:00,500.74,502.12,500.73,501.39,9516.0,496.8511,498.2204,496.8412,497.4961,9516.0
2022-10-19 13:40:00,501.4,501.87,499.69,500.28,7428.0,497.506,497.9724,495.8093,496.3947,7428.0
2022-10-19 13:50:00,500.15,500.96,499.72,500.74,9780.0,496.2657,497.0694,495.8391,496.8511,9780.0
2022-10-19 14:00:00,500.79,502.19,500.6,501.84,10696.0,496.9008,498.2899,496.7122,497.9426,10696.0
2022-10-19 14:10:00,501.7,502.33,501.27,501.56,7596.0,497.8037,498.4288,497.377,497.6648,7596.0
2022-10-19 14:20:00,501.19,502.42,501.13,502.23,13131.0,497.2977,498.5181,497.2381,498.3296,13131.0
2022-10-19 14:30:00,502.42,502.71,501.74,502.33,7331.0,498.5181,498.8058,497.8434,498.4288,7331.0
2022-10-19 14:40:00,502.5,502.94,501.81,502.23,34875.0,498.5975,499.0341,497.9128,498.3296,34875.0
2022-10-19 14:50:00,502.21,502.37,501.08,501.5,14902.0,498.3097,498.4685,497.1885,497.6052,14902.0
2022-10-19 15:00:00,501.74,504.02,500.66,503.17,34417.0,497.8434,500.1057,496.7718,499.2623,34417.0
2022-10-19 15:10:00,503.63,504.69,503.05,504.68,17737.0,499.7187,500.7705,499.1432,500.7605,17737.0
2022-10-19 15:20:00,504.67,504.68,503.54,504.05,15162.0,500.7506,500.7605,499.6294,500.1354,15162.0
2022-10-19 15:30:00,503.94,504.4,503.15,503.76,18639.0,500.0263,500.4827,499.2424,499.8477,18639.0
2022-10-19 15:40:00,503.8,505.25,503.79,504.43,25921.0,499.8874,501.3261,499.8775,500.5125,25921.0
2022-10-19 15:50:00,504.31,506.1,504.17,505.6,124181.0,500.3934,502.1695,500.2545,501.6734,124181.0
2022-10-20 09:30:00,498.75,498.75,487.35,490.96,141321.0,494.8766,494.8766,483.5651,487.1471,141321.0
2022-10-20 09:40:00,491.11,491.89,486.8,487.76,90812.0,487.2959,488.0699,483.0194,483.972,90812.0
2022-10-20 09:50:00,488.0,489.27,485.56,487.34,181860.0,484.2101,485.4702,481.789,483.5552,181860.0
2022-10-20 10:00:00,487.56,493.29,487.46,492.44,65383.0,483.7735,489.459,483.6743,488.6156,65383.0
2022-10-20 10:10:00,492.51,496.97,492.29,496.18,53818.0,488.6851,493.1104,488.4668,492.3266,53818.0
2022-10-20 10:20:00,495.6,497.55,494.6,496.75,137577.0,491.7511,493.6859,490.7588,492.8921,137577.0
2022-10-20 10:30:00,496.87,498.89,495.37,498.65,41199.0,493.0112,495.0155,491.5229,494.7774,41199.0
2022-10-20 10:40:00,498.86,499.0,496.72,497.91,30392.0,494.9857,495.1247,492.8624,494.0431,30392.0
2022-10-20 10:50:00,497.95,501.48,497.41,501.06,37478.0,494.0828,497.5854,493.547,497.1687,37478.0
2022-10-20 11:00:00,501.32,502.17,499.91,499.91,36051.0,497.4266,498.27,496.0276,496.0276,36051.0
2022-10-20 11:10:00,499.91,500.6,496.8,496.8,46826.0,496.0276,496.7122,492.9417,492.9417,46826.0
2022-10-20 11:20:00,496.77,499.13,496.77,498.02,36680.0,492.912,495.2537,492.912,494.1523,36680.0
2022-10-20 11:30:00,498.15,499.52,496.19,499.36,30612.0,494.2813,495.6406,492.3365,495.4819,30612.0
2022-10-20 11:40:00,499.44,499.54,498.26,498.26,19153.0,495.5612,495.6605,494.3904,494.3904,19153.0
2022-10-20 11:50:00,498.17,498.38,496.0,497.69,16304.0,494.3011,494.5095,492.148,493.8248,16304.0
2022-10-20 12:00:00,497.91,497.91,495.01,495.2,34284.0,494.0431,494.0431,491.1656,491.3542,34284.0
2022-10-20 12:10:00,494.98,495.2,493.24,493.43,26636.0,491.1359,491.3542,489.4094,489.5979,26636.0
2022-10-20 12:20:00,493.56,493.63,492.43,493.22,25359.0,489.7269,489.7964,488.6057,489.3896,25359.0
2022-10-20 12:30:00,492.96,494.35,492.61,493.32,13591.0,489.1316,490.5108,488.7843,489.4888,13591.0
2022-10-20 12:40:00,493.34,493.84,492.52,493.59,22838.0,489.5086,490.0047,488.695,489.7567,22838.0
2022-10-20 12:50:00,493.41,493.41,492.11,493.29,11624.0,489.5781,489.5781,488.2882,489.459,11624.0
2022-10-20 13:00:00,493.15,493.18,490.34,490.5,19059.0,489.3201,489.3499,486.5319,486.6907,19059.0
2022-10-20 13:10:00,490.5,491.58,489.76,490.56,17174.0,486.6907,487.7623,485.9564,486.7502,17174.0
2022-10-20 13:20:00,490.23,491.6,489.68,490.53,18197.0,486.4228,487.7821,485.877,486.7204,18197.0
2022-10-20 13:30:00,490.43,490.43,488.65,489.69,21981.0,486.6212,486.6212,484.855,485.887,21981.0
2022-10-20 13:40:00,489.5,489.5,487.61,488.08,13365.0,485.6984,485.6984,483.8231,484.2895,13365.0
2022-10-20 13:50:00,488.01,489.86,488.01,489.73,13253.0,484.22,486.0556,484.22,485.9267,13253.0
2022-10-20 14:00:00,489.73,490.24,488.34,488.97,31132.0,485.9267,486.4327,484.5474,485.1726,31132.0
2022-10-20 14:10:00,489.04,489.05,487.97,488.22,24836.0,485.242,485.2519,484.1803,484.4284,24836.0
2022-10-20 14:20:00,488.35,488.59,487.73,488.36,24171.0,484.5574,484.7955,483.9422,484.5673,24171.0
2022-10-20 14:30:00,488.24,488.46,487.47,487.62,68656.0,484.4482,484.6665,483.6842,483.833,68656.0
2022-10-20 14:40:00,487.71,488.5,486.08,487.24,49245.0,483.9223,484.7062,482.305,483.456,49245.0
2022-10-20 14:50:00,487.19,488.95,486.84,487.95,40933.0,483.4064,485.1527,483.0591,484.1605,40933.0
2022-10-20 15:00:00,488.09,490.27,487.93,490.21,19852.0,484.2994,486.4625,484.1406,486.4029,19852.0
2022-10-20 15:10:00,490.02,490.21,488.98,488.99,23094.0,486.2144,486.4029,485.1825,485.1924,23094.0
2022-10-20 15:20:00,488.99,489.58,488.4,489.36,20377.0,485.1924,485.7778,484.607,485.5595,20377.0
2022-10-20 15:30:00,489.4,489.73,488.42,488.56,28025.0,485.5992,485.9267,484.6268,484.7657,28025.0
2022-10-20 15:40:00,488.42,489.4,488.17,488.81,46213.0,484.6268,485.5992,484.3788,485.0138,46213.0
2022-10-20 15:50:00,488.83,489.12,485.92,486.72,164804.0,485.0336,485.3214,482.1462,482.94,164804.0
2022-10-21 09:30:00,486.16,487.0,480.24,482.08,200002.0,482.3844,483.2179,476.5104,478.3361,200002.0
2022-10-21 09:40:00,482.74,484.17,478.31,483.64,70173.0,478.9909,480.4098,474.5953,479.884,70173.0
2022-10-21 09:50:00,483.81,490.2,481.7,489.23,71367.0,480.0526,486.393,477.959,485.4305,71367.0
2022-10-21 10:00:00,489.71,493.2,489.56,490.27,77554.0,485.9068,489.3697,485.758,486.4625,77554.0
2022-10-21 10:10:00,490.39,490.76,487.1,487.61,38008.0,486.5815,486.9487,483.3171,483.8231,38008.0
2022-10-21 10:20:00,487.61,488.54,483.32,484.1,58856.0,483.8231,484.7459,479.5664,480.3404,58856.0
2022-10-21 10:30:00,484.42,485.64,483.75,484.52,61910.0,480.6579,481.8684,479.9931,480.7571,61910.0
2022-10-21 10:40:00,484.5,487.58,483.88,487.36,33123.0,480.7373,483.7934,480.1221,483.5751,33123.0
2022-10-21 10:50:00,487.36,488.08,485.36,485.91,16109.0,483.5751,484.2895,481.5906,482.1363,16109.0
2022-10-21 11:00:00,485.91,485.95,484.58,485.48,23530.0,482.1363,482.176,480.8167,481.7097,23530.0
2022-10-21 11:10:00,485.96,487.31,484.91,484.91,23221.0,482.1859,483.5254,481.1441,481.1441,23221.0
2022-10-21 11:20:00,485.73,487.85,484.12,487.48,30305.0,481.9577,484.0613,480.3602,483.6941,30305.0
2022-10-21 11:30:00,487.09,489.35,486.86,487.17,65641.0,483.3072,485.5496,483.0789,483.3865,65641.0
2022-10-21 11:40:00,486.97,491.31,486.93,490.83,20450.0,483.1881,487.4944,483.1484,487.0181,20450.0
2022-10-21 11:50:00,490.81,491.03,488.21,489.17,18413.0,486.9983,487.2166,484.4185,485.371,18413.0
2022-10-21 12:00:00,489.26,490.2,488.9,489.22,13933.0,485.4603,486.393,485.1031,485.4206,13933.0
2022-10-21 12:10:00,489.05,489.58,488.0,488.67,10384.0,485.2519,485.7778,484.2101,484.8749,10384.0
2022-10-21 12:20:00,488.44,488.88,486.58,487.05,13222.0,484.6467,485.0833,482.8011,483.2675,13222.0
2022-10-21 12:30:00,486.97,488.6,486.67,488.13,14577.0,483.1881,484.8054,482.8904,484.3391,14577.0
2022-10-21 12:40:00,488.18,490.87,488.17,490.49,15935.0,484.3887,487.0578,484.3788,486.6808,15935.0
2022-10-21 12:50:00,490.88,491.98,490.35,490.58,10226.0,487.0677,488.1592,486.5418,486.7701,10226.0
2022-10-21 13:00:00,490.55,490.97,489.73,489.73,38059.0,486.7403,487.157,485.9267,485.9267,38059.0
2022-10-21 13:10:00,489.97,490.64,489.39,490.5,10883.0,486.1648,486.8296,485.5893,486.6907,10883.0
2022-10-21 13:20:00,490.6,491.19,489.88,490.65,10067.0,486.7899,487.3753,486.0755,486.8395,10067.0
2022-10-21 13:30:00,490.65,491.53,490.65,490.95,12762.0,486.8395,487.7127,486.8395,487.1372,12762.0
2022-10-21 13:40:00,490.95,491.8,490.76,491.76,13542.0,487.1372,487.9806,486.9487,487.9409,13542.0
2022-10-21 13:50:00,491.76,492.26,491.75,492.0,12331.0,487.9409,488.437,487.931,488.179,12331.0
2022-10-21 14:00:00,491.98,493.57,491.97,493.46,15446.0,488.1592,489.7368,488.1493,489.6277,15446.0
2022-10-21 14:10:00,493.56,493.57,491.96,492.29,23281.0,489.7269,489.7368,488.1393,488.4668,23281.0
2022-10-21 14:20:00,492.53,492.82,492.19,492.42,10556.0,488.7049,488.9927,488.3675,488.5958,10556.0
2022-10-21 14:30:00,492.31,492.77,492.07,492.68,10552.0,488.4866,488.943,488.2485,488.8537,10552.0
2022-10-21 14:40:00,492.85,493.07,491.99,492.64,15228.0,489.0224,489.2407,488.1691,488.8141,15228.0
2022-10-21 14:50:00,492.58,493.96,492.57,493.86,10031.0,488.7545,490.1238,488.7446,490.0246,10031.0
2022-10-21 15:00:00,493.69,494.84,493.43,494.64,12197.0,489.8559,490.997,489.5979,490.7985,12197.0
2022-10-21 15:10:00,494.81,495.29,494.61,495.29,27745.0,490.9672,491.4435,490.7688,491.4435,27745.0
2022-10-21 15:20:00,495.24,496.11,495.15,495.85,26593.0,491.3939,492.2571,491.3046,491.9991,26593.0
2022-10-21 15:30:00,495.93,496.56,495.74,496.09,74665.0,492.0785,492.7036,491.89,492.2373,74665.0
2022-10-21 15:40:00,496.06,496.51,495.59,496.07,22216.0,492.2075,492.654,491.7411,492.2174,22216.0
2022-10-21 15:50:00,495.93,496.94,495.31,496.93,89094.0,492.0785,493.0807,491.4633,493.0707,89094.0
2022-10-24 09:30:00,499.73,502.47,498.59,500.44,63392.0,495.849,498.5677,494.7178,496.5535,63392.0
2022-10-24 09:40:00,500.4,501.42,495.75,500.28,72267.0,496.5138,497.5259,491.8999,496.3947,72267.0
2022-10-24 09:50:00,500.25,503.01,498.56,502.34,47627.0,496.365,499.1035,494.6881,498.4387,47627.0
2022-10-24 10:00:00,501.79,502.25,497.38,497.94,37507.0,497.893,498.3494,493.5172,494.0729,37507.0
2022-10-24 10:10:00,498.37,501.86,498.18,501.83,29177.0,494.4996,497.9625,494.311,497.9327,29177.0
2022-10-24 10:20:00,501.73,501.73,499.52,501.48,18016.0,497.8335,497.8335,495.6406,497.5854,18016.0
2022-10-24 10:30:00,501.5,504.51,500.64,503.07,23868.0,497.6052,500.5919,496.7519,499.1631,23868.0
2022-10-24 10:40:00,502.97,504.44,502.97,504.0,23110.0,499.0638,500.5224,499.0638,500.0858,23110.0
2022-10-24 10:50:00,504.03,505.27,503.65,505.16,17427.0,500.1156,501.346,499.7385,501.2368,17427.0
2022-10-24 11:00:00,504.95,506.07,504.63,504.9,20379.0,501.0285,502.1398,500.7109,500.9788,20379.0
2022-10-24 11:10:00,504.55,506.91,504.51,506.31,16057.0,500.6316,502.9732,500.5919,502.3779,16057.0
2022-10-24 11:20:00,506.32,508.15,506.17,507.91,19412.0,502.3878,504.2036,502.239,503.9655,19412.0
2022-10-24 11:30:00,507.73,508.1,506.64,507.36,13875.0,503.7869,504.154,502.7053,503.4197,13875.0
2022-10-24 11:40:00,507.38,508.56,506.91,507.15,17573.0,503.4396,504.6104,502.9732,503.2114,17573.0
2022-10-24 11:50:00,507.32,509.24,507.09,508.05,20690.0,503.38,505.2851,503.1518,504.1044,20690.0
2022-10-24 12:00:00,508.08,508.08,506.52,506.82,10231.0,504.1341,504.1341,502.5863,502.8839,10231.0
2022-10-24 12:10:00,507.2,507.91,506.47,507.52,14510.0,503.261,503.9655,502.5366,503.5785,14510.0
2022-10-24 12:20:00,507.72,507.72,506.46,506.82,14797.0,503.7769,503.7769,502.5267,502.8839,14797.0
2022-10-24 12:30:00,506.72,507.29,506.54,506.85,10639.0,502.7847,503.3503,502.6061,502.9137,10639.0
2022-10-24 12:40:00,506.71,506.76,506.09,506.36,8640.0,502.7748,502.8244,502.1596,502.4275,8640.0
2022-10-24 12:50:00,506.43,506.71,505.88,505.95,7524.0,502.497,502.7748,501.9512,502.0207,7524.0
2022-10-24 13:00:00,505.98,506.61,505.38,506.61,11469.0,502.0505,502.6756,501.4551,502.6756,11469.0
2022-10-24 13:10:00,506.39,506.57,505.72,506.0,7757.0,502.4573,502.6359,501.7925,502.0703,7757.0
2022-10-24 13:20:00,505.86,506.04,504.54,505.05,14521.0,501.9314,502.11,500.6216,501.1277,14521.0
2022-10-24 13:30:00,504.93,505.04,503.98,504.69,9551.0,501.0086,501.1178,500.066,500.7705,9551.0
2022-10-24 13:40:00,504.87,505.52,504.45,505.22,8970.0,500.9491,501.594,500.5323,501.2964,8970.0
2022-10-24 13:50:00,505.2,506.11,505.2,505.41,8326.0,501.2765,502.1794,501.2765,501.4849,8326.0
2022-10-24 14:00:00,505.56,506.76,505.56,505.93,11355.0,501.6337,502.8244,501.6337,502.0008,11355.0
2022-10-24 14:10:00,506.13,506.13,505.31,505.46,9172.0,502.1993,502.1993,501.3857,501.5345,9172.0
2022-10-24 14:20:00,505.33,505.65,504.78,505.08,10805.0,501.4055,501.723,500.8598,501.1574,10805.0
2022-10-24 14:30:00,505.04,505.62,505.03,505.34,8433.0,501.1178,501.6932,501.1078,501.4154,8433.0
2022-10-24 14:40:00,505.47,506.42,504.84,506.42,13302.0,501.5444,502.487,500.9193,502.487,13302.0
2022-10-24 14:50:00,506.36,506.48,505.75,506.31,16628.0,502.4275,502.5466,501.8222,502.3779,16628.0
2022-10-24 15:00:00,506.43,507.15,506.23,506.23,26695.0,502.497,503.2114,502.2985,502.2985,26695.0
2022-10-24 15:10:00,506.46,506.95,506.22,506.33,21636.0,502.5267,503.0129,502.2886,502.3977,21636.0
2022-10-24 15:20:00,506.29,506.6,505.91,506.27,12816.0,502.358,502.6656,501.981,502.3382,12816.0
2022-10-24 15:30:00,506.33,506.55,505.75,505.9,21562.0,502.3977,502.616,501.8222,501.9711,21562.0
2022-10-24 15:40:00,505.86,505.92,504.92,504.99,32860.0,501.9314,501.9909,500.9987,501.0681,32860.0
2022-10-24 15:50:00,504.99,505.44,503.61,505.24,124871.0,501.0681,501.5146,499.6989,501.3162,124871.0
2022-10-25 09:30:00,507.65,512.39,504.7,511.11,92908.0,503.7075,508.4107,500.7804,507.1406,92908.0
2022-10-25 09:40:00,511.0,514.99,509.36,513.59,67085.0,507.0315,510.9905,505.4042,509.6014,67085.0
2022-10-25 09:50:00,513.96,514.2,510.03,513.19,47976.0,509.9685,510.2066,506.069,509.2045,47976.0
2022-10-25 10:00:00,512.59,512.62,509.61,511.36,44969.0,508.6091,508.6389,505.6523,507.3887,44969.0
2022-10-25 10:10:00,511.06,512.26,509.33,511.02,43736.0,507.091,508.2817,505.3744,507.0513,43736.0
2022-10-25 10:20:00,511.02,512.36,511.01,511.87,22204.0,507.0513,508.3809,507.0414,507.8947,22204.0
2022-10-25 10:30:00,511.7,513.53,511.55,512.39,47271.0,507.726,509.5418,507.5772,508.4107,47271.0
2022-10-25 10:40:00,512.51,512.67,511.4,511.73,31206.0,508.5297,508.6885,507.4284,507.7558,31206.0
2022-10-25 10:50:00,511.73,512.01,509.55,509.94,40053.0,507.7558,508.0336,505.5927,505.9797,40053.0
2022-10-25 11:00:00,510.05,511.12,509.56,510.82,21733.0,506.0888,507.1505,505.6027,506.8529,21733.0
2022-10-25 11:10:00,510.82,511.15,510.13,510.24,16874.0,506.8529,507.1803,506.1682,506.2774,16874.0
2022-10-25 11:20:00,510.25,510.73,509.27,510.73,18002.0,506.2873,506.7636,505.3149,506.7636,18002.0
2022-10-25 11:30:00,510.69,513.1,510.28,512.26,15640.0,506.7239,509.1152,506.3171,508.2817,15640.0
2022-10-25 11:40:00,512.36,513.8,511.13,513.47,27259.0,508.3809,509.8097,507.1605,509.4823,27259.0
2022-10-25 11:50:00,513.62,514.91,513.54,514.77,12252.0,509.6311,510.9111,509.5517,510.7722,12252.0
2022-10-25 12:00:00,514.57,515.86,513.98,515.05,25497.0,510.5737,511.8537,509.9883,511.05,25497.0
2022-10-25 12:10:00,515.04,517.3,515.04,517.3,14155.0,511.0401,513.2825,511.0401,513.2825,14155.0
2022-10-25 12:20:00,517.03,517.64,515.89,516.0,13392.0,513.0146,513.6199,511.8835,511.9926,13392.0
2022-10-25 12:30:00,516.0,516.26,514.31,515.5,15983.0,511.9926,512.2506,510.3158,511.4965,15983.0
2022-10-25 12:40:00,515.23,515.58,514.33,514.81,16249.0,511.2286,511.5759,510.3356,510.8119,16249.0
2022-10-25 12:50:00,514.71,515.89,514.66,514.82,14324.0,510.7127,511.8835,510.663,510.8218,14324.0
2022-10-25 13:00:00,514.84,516.24,514.8,515.33,25993.0,510.8416,512.2308,510.802,511.3278,25993.0
2022-10-25 13:10:00,515.33,515.38,513.77,513.99,15331.0,511.3278,511.3775,509.78,509.9982,15331.0
2022-10-25 13:20:00,513.99,515.18,513.37,514.37,15927.0,509.9982,511.179,509.3831,510.3753,15927.0
2022-10-25 13:30:00,514.5,515.04,514.0,514.24,19872.0,510.5043,511.0401,510.0082,510.2463,19872.0
2022-10-25 13:40:00,514.22,514.63,513.64,513.64,18324.0,510.2265,510.6333,509.651,509.651,18324.0
2022-10-25 13:50:00,513.8,515.12,513.34,514.99,22379.0,509.8097,511.1195,509.3533,510.9905,22379.0
2022-10-25 14:00:00,514.47,515.11,514.1,514.82,12568.0,510.4745,511.1095,510.1074,510.8218,12568.0
2022-10-25 14:10:00,514.64,514.83,514.25,514.5,14136.0,510.6432,510.8317,510.2562,510.5043,14136.0
2022-10-25 14:20:00,514.49,514.81,514.46,514.59,16085.0,510.4944,510.8119,510.4646,510.5936,16085.0
2022-10-25 14:30:00,514.7,515.12,514.46,515.01,41583.0,510.7027,511.1195,510.4646,511.0103,41583.0
2022-10-25 14:40:00,515.01,515.04,514.05,514.29,16412.0,511.0103,511.0401,510.0578,510.2959,16412.0
2022-10-25 14:50:00,514.19,514.69,514.18,514.18,9755.0,510.1967,510.6928,510.1868,510.1868,9755.0
2022-10-25 15:00:00,514.28,514.5,513.99,514.08,21851.0,510.286,510.5043,509.9982,510.0875,21851.0
2022-10-25 15:10:00,514.08,514.2,513.39,514.0,13700.0,510.0875,510.2066,509.4029,510.0082,13700.0
2022-10-25 15:20:00,513.93,514.63,513.84,514.35,48569.0,509.9387,510.6333,509.8494,510.3555,48569.0
2022-10-25 15:30:00,514.42,515.32,514.01,514.5,55219.0,510.4249,511.3179,510.0181,510.5043,55219.0
2022-10-25 15:40:00,514.52,514.97,513.95,514.36,106882.0,510.5241,510.9706,509.9586,510.3654,106882.0
2022-10-25 15:50:00,514.4,516.22,514.15,514.95,166524.0,510.4051,512.2109,510.157,510.9508,166524.0
2022-10-26 09:30:00,500.0,513.35,495.21,508.76,127820.0,496.1169,509.3632,491.3641,504.8089,127820.0
2022-10-26 09:40:00,509.73,513.99,508.5,512.5,73756.0,505.7713,509.9982,504.5509,508.5198,73756.0
2022-10-26 09:50:00,512.99,515.0,509.82,510.35,34400.0,509.006,511.0004,505.8606,506.3865,34400.0
2022-10-26 10:00:00,510.57,512.7,507.5,512.03,58728.0,506.6048,508.7183,503.5586,508.0535,58728.0
2022-10-26 10:10:00,511.88,512.97,510.3,510.8,49627.0,507.9046,508.9862,506.3369,506.833,49627.0
2022-10-26 10:20:00,510.72,513.03,509.03,510.34,33632.0,506.7536,509.0457,505.0768,506.3766,33632.0
2022-10-26 10:30:00,510.1,512.06,509.62,511.99,22682.0,506.1385,508.0832,505.6622,508.0138,22682.0
2022-10-26 10:40:00,512.06,516.75,510.05,515.23,38844.0,508.0832,512.7368,506.0888,511.2286,38844.0
2022-10-26 10:50:00,515.2,516.68,514.38,514.78,21465.0,511.1988,512.6674,510.3852,510.7821,21465.0
2022-10-26 11:00:00,515.01,517.0,514.62,515.34,35275.0,511.0103,512.9849,510.6234,511.3378,35275.0
2022-10-26 11:10:00,515.07,516.15,513.94,515.85,27961.0,511.0699,512.1415,509.9486,511.8438,27961.0
2022-10-26 11:20:00,515.64,517.0,515.05,515.69,28850.0,511.6354,512.9849,511.05,511.685,28850.0
2022-10-26 11:30:00,515.72,517.59,515.68,516.88,23543.0,511.7148,513.5703,511.6751,512.8658,23543.0
2022-10-26 11:40:00,516.93,517.28,515.28,515.44,85867.0,512.9154,513.2627,511.2782,511.437,85867.0
2022-10-26 11:50:00,515.22,515.36,513.53,514.01,16892.0,511.2187,511.3576,509.5418,510.0181,16892.0
2022-10-26 12:00:00,514.23,515.17,513.91,514.79,25865.0,510.2364,511.1691,509.9189,510.792,25865.0
2022-10-26 12:10:00,514.76,515.24,512.94,513.88,18023.0,510.7623,511.2385,508.9564,509.8891,18023.0
2022-10-26 12:20:00,513.87,514.08,512.96,513.75,15722.0,509.8792,510.0875,508.9762,509.7601,15722.0
2022-10-26 12:30:00,513.96,514.58,513.52,514.07,11893.0,509.9685,510.5837,509.5319,510.0776,11893.0
2022-10-26 12:40:00,514.21,514.27,512.67,512.69,7762.0,510.2165,510.2761,508.6885,508.7083,7762.0
2022-10-26 12:50:00,512.79,513.02,511.4,511.67,11446.0,508.8076,509.0358,507.4284,507.6963,11446.0
2022-10-26 13:00:00,511.67,511.67,509.24,509.24,35483.0,507.6963,507.6963,505.2851,505.2851,35483.0
2022-10-26 13:10:00,509.08,509.37,506.84,508.47,17930.0,505.1264,505.4141,502.9038,504.5211,17930.0
2022-10-26 13:20:00,508.48,508.48,506.83,507.48,13816.0,504.531,504.531,502.8939,503.5388,13816.0
2022-10-26 13:30:00,507.64,507.64,506.21,506.95,14170.0,503.6976,503.6976,502.2787,503.0129,14170.0
2022-10-26 13:40:00,507.13,507.59,505.89,506.2,15375.0,503.1915,503.648,501.9612,502.2687,15375.0
2022-10-26 13:50:00,506.2,506.53,504.75,505.13,21096.0,502.2687,502.5962,500.83,501.2071,21096.0
2022-10-26 14:00:00,505.14,506.26,505.14,505.78,16312.0,501.217,502.3283,501.217,501.852,16312.0
2022-10-26 14:10:00,505.9,506.19,505.0,505.77,12943.0,501.9711,502.2588,501.0781,501.8421,12943.0
2022-10-26 14:20:00,505.63,505.77,504.94,505.23,16256.0,501.7032,501.8421,501.0185,501.3063,16256.0
2022-10-26 14:30:00,505.2,505.24,504.44,504.67,41183.0,501.2765,501.3162,500.5224,500.7506,41183.0
2022-10-26 14:40:00,504.65,504.76,503.42,503.79,28724.0,500.7308,500.8399,499.5103,499.8775,28724.0
2022-10-26 14:50:00,503.77,503.77,502.01,502.06,38148.0,499.8576,499.8576,498.1113,498.1609,38148.0
2022-10-26 15:00:00,501.82,502.07,500.86,501.45,25940.0,497.9228,498.1708,496.9702,497.5556,25940.0
2022-10-26 15:10:00,501.42,502.24,500.38,502.05,24235.0,497.5259,498.3395,496.4939,498.151,24235.0
2022-10-26 15:20:00,501.98,503.66,501.59,503.65,27113.0,498.0815,499.7485,497.6945,499.7385,27113.0
2022-10-26 15:30:00,503.76,504.39,503.16,503.85,45733.0,499.8477,500.4728,499.2524,499.937,45733.0
2022-10-26 15:40:00,503.97,505.1,503.53,504.45,71206.0,500.0561,501.1773,499.6195,500.5323,71206.0
2022-10-26 15:50:00,504.31,504.55,502.22,502.89,163336.0,500.3934,500.6316,498.3197,498.9845,163336.0
2022-10-27 09:30:00,498.65,499.29,490.12,493.0,80900.0,494.7774,495.4124,486.3136,489.1713,80900.0
2022-10-27 09:40:00,493.0,499.33,492.02,497.09,86135.0,489.1713,495.4521,488.1989,493.2295,86135.0
2022-10-27 09:50:00,496.32,497.7,495.34,496.69,54525.0,492.4655,493.8348,491.4931,492.8326,54525.0
2022-10-27 10:00:00,496.69,501.62,496.46,501.62,32977.0,492.8326,497.7243,492.6044,497.7243,32977.0
2022-10-27 10:10:00,501.53,506.0,500.46,505.98,24897.0,497.635,502.0703,496.5733,502.0505,24897.0
2022-10-27 10:20:00,505.71,507.41,504.22,505.18,28312.0,501.7826,503.4693,500.3041,501.2567,28312.0
2022-10-27 10:30:00,505.72,506.46,504.72,505.3,19235.0,501.7925,502.5267,500.8002,501.3757,19235.0
2022-10-27 10:40:00,505.53,505.7,501.63,501.63,16664.0,501.6039,501.7726,497.7342,497.7342,16664.0
2022-10-27 10:50:00,502.03,503.05,500.73,500.76,32695.0,498.1311,499.1432,496.8412,496.871,32695.0
2022-10-27 11:00:00,500.54,503.23,500.0,503.23,31520.0,496.6527,499.3218,496.1169,499.3218,31520.0
2022-10-27 11:10:00,503.13,504.15,502.4,504.02,22094.0,499.2226,500.2347,498.4983,500.1057,22094.0
2022-10-27 11:20:00,503.75,504.71,502.73,504.18,12060.0,499.8378,500.7903,498.8257,500.2644,12060.0
2022-10-27 11:30:00,504.0,504.58,501.85,501.85,11213.0,500.0858,500.6613,497.9525,497.9525,11213.0
2022-10-27 11:40:00,501.99,502.97,501.49,502.51,13032.0,498.0914,499.0638,497.5953,498.6074,13032.0
2022-10-27 11:50:00,502.25,503.23,501.63,501.63,11113.0,498.3494,499.3218,497.7342,497.7342,11113.0
2022-10-27 12:00:00,501.48,503.26,501.24,502.64,7018.0,497.5854,499.3516,497.3473,498.7364,7018.0
2022-10-27 12:10:00,502.39,502.98,501.79,502.0,8638.0,498.4883,499.0738,497.893,498.1014,8638.0
2022-10-27 12:20:00,501.76,502.62,500.5,500.5,7663.0,497.8632,498.7165,496.613,496.613,7663.0
2022-10-27 12:30:00,500.45,501.92,500.44,501.03,15539.0,496.5634,498.022,496.5535,497.1389,15539.0
2022-10-27 12:40:00,500.76,502.08,500.76,501.98,7978.0,496.871,498.1807,496.871,498.0815,7978.0
2022-10-27 12:50:00,501.73,502.4,500.0,500.12,19702.0,497.8335,498.4983,496.1169,496.236,19702.0
2022-10-27 13:00:00,500.0,502.07,500.0,502.06,12084.0,496.1169,498.1708,496.1169,498.1609,12084.0
2022-10-27 13:10:00,502.09,502.51,501.55,502.44,6547.0,498.1907,498.6074,497.6549,498.5379,6547.0
2022-10-27 13:20:00,502.63,503.14,501.05,501.23,10726.0,498.7265,499.2325,497.1587,497.3373,10726.0
2022-10-27 13:30:00,501.17,501.57,500.48,501.3,9845.0,497.2778,497.6747,496.5932,497.4068,9845.0
2022-10-27 13:40:00,501.07,501.45,500.5,500.75,4245.0,497.1786,497.5556,496.613,496.8611,4245.0
2022-10-27 13:50:00,500.52,500.7,499.99,500.0,16736.0,496.6329,496.8115,496.107,496.1169,16736.0
2022-10-27 14:00:00,500.01,500.75,500.0,500.15,10489.0,496.1268,496.8611,496.1169,496.2657,10489.0
2022-10-27 14:10:00,500.03,500.77,499.97,500.71,29346.0,496.1467,496.8809,496.0871,496.8214,29346.0
2022-10-27 14:20:00,500.8,500.87,500.04,500.08,6596.0,496.9107,496.9801,496.1566,496.1963,6596.0
2022-10-27 14:30:00,500.08,500.31,499.99,500.02,22339.0,496.1963,496.4245,496.107,496.1367,22339.0
2022-10-27 14:40:00,500.0,500.31,499.97,500.05,30022.0,496.1169,496.4245,496.0871,496.1665,30022.0
2022-10-27 14:50:00,500.09,500.32,499.93,500.18,64322.0,496.2062,496.4344,496.0474,496.2955,64322.0
2022-10-27 15:00:00,500.1,500.57,499.97,500.09,39398.0,496.2161,496.6825,496.0871,496.2062,39398.0
2022-10-27 15:10:00,500.04,500.44,499.93,500.06,55205.0,496.1566,496.5535,496.0474,496.1764,55205.0
2022-10-27 15:20:00,500.02,500.71,500.0,500.44,40753.0,496.1367,496.8214,496.1169,496.5535,40753.0
2022-10-27 15:30:00,500.32,501.43,500.0,500.0,52880.0,496.4344,497.5358,496.1169,496.1169,52880.0
2022-10-27 15:40:00,500.03,500.31,499.99,500.0,106864.0,496.1467,496.4245,496.107,496.1169,106864.0
2022-10-27 15:50:00,500.09,500.24,497.55,498.57,149522.0,496.2062,496.355,493.6859,494.698,149522.0
2022-10-28 09:30:00,501.25,505.69,499.61,503.52,56331.0,497.3572,501.7627,495.7299,499.6096,56331.0
2022-10-28 09:40:00,503.64,505.21,501.14,502.06,20465.0,499.7286,501.2864,497.248,498.1609,20465.0
2022-10-28 09:50:00,502.06,505.13,501.82,503.48,11783.0,498.1609,501.2071,497.9228,499.5699,11783.0
2022-10-28 10:00:00,503.51,505.77,501.81,503.1,28202.0,499.5996,501.8421,497.9128,499.1928,28202.0
2022-10-28 10:10:00,502.65,505.52,501.19,504.72,28539.0,498.7463,501.594,497.2977,500.8002,28539.0
2022-10-28 10:20:00,504.73,507.39,504.72,506.72,18354.0,500.8102,503.4495,500.8002,502.7847,18354.0
2022-10-28 10:30:00,506.73,508.47,506.71,507.74,18518.0,502.7946,504.5211,502.7748,503.7968,18518.0
2022-10-28 10:40:00,507.64,508.4,507.14,507.26,15122.0,503.6976,504.4517,503.2014,503.3205,15122.0
2022-10-28 10:50:00,507.43,508.29,506.12,506.57,14879.0,503.4892,504.3425,502.1894,502.6359,14879.0
2022-10-28 11:00:00,506.65,507.04,505.32,506.5,12159.0,502.7153,503.1022,501.3956,502.5664,12159.0
2022-10-28 11:10:00,506.65,506.71,505.28,505.95,19325.0,502.7153,502.7748,501.3559,502.0207,19325.0
2022-10-28 11:20:00,506.0,506.02,504.89,505.67,10963.0,502.0703,502.0901,500.9689,501.7429,10963.0
2022-10-28 11:30:00,505.45,506.73,505.44,506.1,10532.0,501.5246,502.7946,501.5146,502.1695,10532.0
2022-10-28 11:40:00,506.03,507.34,506.03,506.87,11585.0,502.1001,503.3999,502.1001,502.9335,11585.0
2022-10-28 11:50:00,507.06,507.42,505.45,505.51,79326.0,503.1221,503.4793,501.5246,501.5841,79326.0
2022-10-28 12:00:00,505.64,505.97,504.86,505.75,7854.0,501.7131,502.0405,500.9392,501.8222,7854.0
2022-10-28 12:10:00,505.54,505.55,504.07,504.66,21009.0,501.6139,501.6238,500.1553,500.7407,21009.0
2022-10-28 12:20:00,504.84,505.53,504.25,504.25,13621.0,500.9193,501.6039,500.3339,500.3339,13621.0
2022-10-28 12:30:00,504.31,504.51,503.39,503.47,9082.0,500.3934,500.5919,499.4806,499.5599,9082.0
2022-10-28 12:40:00,503.02,503.47,502.42,503.47,8896.0,499.1134,499.5599,498.5181,499.5599,8896.0
2022-10-28 12:50:00,503.46,503.87,502.41,503.4,25378.0,499.55,499.9568,498.5082,499.4905,25378.0
2022-10-28 13:00:00,503.34,503.99,503.04,503.7,5397.0,499.431,500.0759,499.1333,499.7882,5397.0
2022-10-28 13:10:00,503.7,503.9,502.68,502.81,9053.0,499.7882,499.9866,498.7761,498.9051,9053.0
2022-10-28 13:20:00,502.8,503.34,502.3,503.18,6656.0,498.8952,499.431,498.399,499.2722,6656.0
2022-10-28 13:30:00,503.19,503.87,502.81,503.58,36728.0,499.2821,499.9568,498.9051,499.6691,36728.0
2022-10-28 13:40:00,503.52,503.9,502.59,503.42,10634.0,499.6096,499.9866,498.6868,499.5103,10634.0
2022-10-28 13:50:00,503.36,504.15,503.26,503.41,14526.0,499.4508,500.2347,499.3516,499.5004,14526.0
2022-10-28 14:00:00,503.37,504.62,503.36,504.09,20960.0,499.4607,500.701,499.4508,500.1751,20960.0
2022-10-28 14:10:00,504.27,504.67,503.96,503.96,25155.0,500.3537,500.7506,500.0461,500.0461,25155.0
2022-10-28 14:20:00,504.14,504.27,503.7,504.17,12675.0,500.2247,500.3537,499.7882,500.2545,12675.0
2022-10-28 14:30:00,504.31,505.27,504.12,505.04,28925.0,500.3934,501.346,500.2049,501.1178,28925.0
2022-10-28 14:40:00,505.05,505.39,504.32,504.36,38658.0,501.1277,501.465,500.4033,500.443,38658.0
2022-10-28 14:50:00,504.42,504.53,503.64,504.01,19398.0,500.5026,500.6117,499.7286,500.0958,19398.0
2022-10-28 15:00:00,504.06,504.8,503.7,504.2,17575.0,500.1454,500.8796,499.7882,500.2843,17575.0
2022-10-28 15:10:00,504.25,505.3,504.25,504.57,16673.0,500.3339,501.3757,500.3339,500.6514,16673.0
2022-10-28 15:20:00,504.57,504.65,503.97,504.29,20954.0,500.6514,500.7308,500.0561,500.3736,20954.0
2022-10-28 15:30:00,504.11,504.69,502.88,503.12,49681.0,500.195,500.7705,498.9745,499.2127,49681.0
2022-10-28 15:40:00,503.04,503.95,502.71,503.13,62875.0,499.1333,500.0362,498.8058,499.2226,62875.0
2022-10-28 15:50:00,503.18,504.56,502.99,503.84,149980.0,499.2722,500.6415,499.0837,499.9271,149980.0
2022-10-31 09:30:00,500.39,508.95,500.39,507.84,63107.0,496.5039,504.9974,496.5039,503.896,63107.0
2022-10-31 09:40:00,507.67,508.91,505.36,506.13,52046.0,503.7273,504.9577,501.4353,502.1993,52046.0
2022-10-31 09:50:00,506.17,507.52,504.71,506.06,34141.0,502.239,503.5785,500.7903,502.1298,34141.0
2022-10-31 10:00:00,505.65,506.83,504.28,504.67,18720.0,501.723,502.8939,500.3637,500.7506,18720.0
2022-10-31 10:10:00,504.69,506.65,504.67,506.5,26587.0,500.7705,502.7153,500.7506,502.5664,26587.0
2022-10-31 10:20:00,506.36,506.52,505.32,505.32,18024.0,502.4275,502.5863,501.3956,501.3956,18024.0
2022-10-31 10:30:00,505.31,505.31,503.64,503.82,22061.0,501.3857,501.3857,499.7286,499.9072,22061.0
2022-10-31 10:40:00,503.92,506.29,503.75,506.0,20918.0,500.0065,502.358,499.8378,502.0703,20918.0
2022-10-31 10:50:00,505.94,506.08,504.34,504.84,40231.0,502.0108,502.1497,500.4232,500.9193,40231.0
2022-10-31 11:00:00,504.84,506.95,504.47,506.86,32890.0,500.9193,503.0129,500.5522,502.9236,32890.0
2022-10-31 11:10:00,506.67,507.8,506.34,507.8,36035.0,502.7351,503.8563,502.4077,503.8563,36035.0
2022-10-31 11:20:00,507.81,508.95,507.64,508.85,43493.0,503.8662,504.9974,503.6976,504.8982,43493.0
2022-10-31 11:30:00,508.84,510.24,508.69,509.88,36529.0,504.8882,506.2774,504.7394,505.9202,36529.0
2022-10-31 11:40:00,509.98,511.46,509.98,511.25,20703.0,506.0194,507.4879,506.0194,507.2795,20703.0
2022-10-31 11:50:00,511.14,512.62,510.36,511.51,32648.0,507.1704,508.6389,506.3964,507.5375,32648.0
2022-10-31 12:00:00,511.25,512.23,510.53,511.68,25783.0,507.2795,508.2519,506.5651,507.7062,25783.0
2022-10-31 12:10:00,511.56,512.96,511.44,512.94,40990.0,507.5871,508.9762,507.4681,508.9564,40990.0
2022-10-31 12:20:00,512.78,513.65,511.78,511.8,39495.0,508.7976,509.6609,507.8054,507.8253,39495.0
2022-10-31 12:30:00,511.79,512.26,510.87,512.1,34464.0,507.8153,508.2817,506.9025,508.1229,34464.0
2022-10-31 12:40:00,512.1,512.66,511.72,511.73,28163.0,508.1229,508.6786,507.7459,507.7558,28163.0
2022-10-31 12:50:00,511.85,512.75,511.73,512.02,29280.0,507.8749,508.7679,507.7558,508.0435,29280.0
2022-10-31 13:00:00,512.02,512.72,511.39,512.49,36871.0,508.0435,508.7381,507.4184,508.5099,36871.0
2022-10-31 13:10:00,512.39,512.79,512.37,512.75,42096.0,508.4107,508.8076,508.3908,508.7679,42096.0
2022-10-31 13:20:00,512.53,513.52,512.53,513.31,32919.0,508.5496,509.5319,508.5496,509.3235,32919.0
2022-10-31 13:30:00,513.42,513.7,512.75,512.94,38795.0,509.4327,509.7105,508.7679,508.9564,38795.0
2022-10-31 13:40:00,512.96,512.96,511.75,511.99,32021.0,508.9762,508.9762,507.7756,508.0138,32021.0
2022-10-31 13:50:00,511.96,512.17,511.8,511.83,18515.0,507.984,508.1924,507.8253,507.855,18515.0
2022-10-31 14:00:00,511.79,512.62,511.22,512.62,20143.0,507.8153,508.6389,507.2498,508.6389,20143.0
2022-10-31 14:10:00,512.45,512.82,511.69,511.9,19097.0,508.4702,508.8373,507.7161,507.9245,19097.0
2022-10-31 14:20:00,512.0,512.0,510.88,511.5,15079.0,508.0237,508.0237,506.9124,507.5276,15079.0
2022-10-31 14:30:00,511.39,512.75,511.21,512.5,16977.0,507.4184,508.7679,507.2398,508.5198,16977.0
2022-10-31 14:40:00,512.49,512.5,511.7,511.7,41042.0,508.5099,508.5198,507.726,507.726,41042.0
2022-10-31 14:50:00,511.74,512.73,511.59,512.04,22692.0,507.7657,508.748,507.6169,508.0634,22692.0
2022-10-31 15:00:00,512.0,512.01,510.72,510.8,19385.0,508.0237,508.0336,506.7536,506.833,19385.0
2022-10-31 15:10:00,510.69,511.38,510.63,511.38,25688.0,506.7239,507.4085,506.6643,507.4085,25688.0
2022-10-31 15:20:00,511.4,512.22,511.02,512.22,27568.0,507.4284,508.242,507.0513,508.242,27568.0
2022-10-31 15:30:00,512.07,513.52,512.07,513.42,25131.0,508.0932,509.5319,508.0932,509.4327,25131.0
2022-10-31 15:40:00,513.38,516.47,513.3,516.13,140798.0,509.393,512.459,509.3136,512.1216,140798.0
2022-10-31 15:50:00,516.13,516.13,513.53,514.13,156258.0,512.1216,512.1216,509.5418,510.1372,156258.0
2022-11-01 09:30:00,516.54,521.89,516.54,520.9,94486.0,512.5284,517.8369,512.5284,516.8546,94486.0
2022-11-01 09:40:00,520.58,525.96,520.56,523.84,41561.0,516.5371,521.8753,516.5172,519.7717,41561.0
2022-11-01 09:50:00,523.8,523.99,521.5,522.54,28735.0,519.7321,519.9206,517.4499,518.4818,28735.0
2022-11-01 10:00:00,523.12,523.4,519.0,519.1,38729.0,519.0573,519.3352,514.9693,515.0686,38729.0
2022-11-01 10:10:00,518.88,520.48,518.73,518.76,59914.0,514.8503,516.4378,514.7014,514.7312,59914.0
2022-11-01 10:20:00,518.44,520.32,517.57,520.14,26659.0,514.4137,516.2791,513.5504,516.1005,26659.0
2022-11-01 10:30:00,519.83,521.3,518.81,520.02,42082.0,515.7929,517.2515,514.7808,515.9814,42082.0
2022-11-01 10:40:00,518.28,518.94,515.99,516.35,14040.0,514.2549,514.9098,511.9827,512.3399,14040.0
2022-11-01 10:50:00,515.99,516.72,514.09,514.48,20653.0,511.9827,512.707,510.0975,510.4844,20653.0
2022-11-01 11:00:00,514.71,515.55,514.69,514.92,15939.0,510.7127,511.5461,510.6928,510.921,15939.0
2022-11-01 11:10:00,514.92,515.35,514.23,514.88,18535.0,510.921,511.3477,510.2364,510.8813,18535.0
2022-11-01 11:20:00,514.4,514.4,513.0,514.39,16642.0,510.4051,510.4051,509.0159,510.3951,16642.0
2022-11-01 11:30:00,514.11,514.88,513.23,513.44,16315.0,510.1173,510.8813,509.2441,509.4525,16315.0
2022-11-01 11:40:00,513.39,515.52,513.09,515.37,20033.0,509.4029,511.5164,509.1052,511.3675,20033.0
2022-11-01 11:50:00,515.14,515.82,514.75,515.25,28104.0,511.1393,511.814,510.7523,511.2485,28104.0
2022-11-01 12:00:00,515.56,518.88,515.46,518.64,25420.0,511.5561,514.8503,511.4568,514.6121,25420.0
2022-11-01 12:10:00,518.56,519.31,518.17,519.22,18715.0,514.5328,515.2769,514.1458,515.1876,18715.0
2022-11-01 12:20:00,519.12,519.42,517.93,518.51,16432.0,515.0884,515.3861,513.9076,514.4831,16432.0
2022-11-01 12:30:00,518.53,518.76,517.95,518.38,20976.0,514.503,514.7312,513.9275,514.3542,20976.0
2022-11-01 12:40:00,518.38,519.96,518.35,519.15,22492.0,514.3542,515.9219,514.3244,515.1182,22492.0
2022-11-01 12:50:00,519.01,519.13,517.84,518.63,18756.0,514.9793,515.0983,513.8183,514.6022,18756.0
2022-11-01 13:00:00,518.63,519.36,518.2,519.27,19812.0,514.6022,515.3265,514.1756,515.2372,19812.0
2022-11-01 13:10:00,519.25,520.41,519.24,519.5,22402.0,515.2174,516.3684,515.2075,515.4655,22402.0
2022-11-01 13:20:00,519.43,519.53,519.0,519.29,16880.0,515.396,515.4952,514.9693,515.2571,16880.0
2022-11-01 13:30:00,519.17,519.66,518.37,518.38,16692.0,515.138,515.6242,514.3442,514.3542,16692.0
2022-11-01 13:40:00,518.37,519.58,518.37,519.52,14881.0,514.3442,515.5448,514.3442,515.4853,14881.0
2022-11-01 13:50:00,519.63,520.03,519.15,519.83,21062.0,515.5944,515.9913,515.1182,515.7929,21062.0
2022-11-01 14:00:00,519.96,520.16,518.96,519.1,41987.0,515.9219,516.1203,514.9296,515.0686,41987.0
2022-11-01 14:10:00,519.22,519.22,517.81,517.81,10832.0,515.1876,515.1876,513.7886,513.7886,10832.0
2022-11-01 14:20:00,517.79,517.79,516.65,517.45,16683.0,513.7687,513.7687,512.6376,513.4314,16683.0
2022-11-01 14:30:00,517.8,517.8,517.22,517.24,18929.0,513.7787,513.7787,513.2032,513.223,18929.0
2022-11-01 14:40:00,517.34,517.55,517.09,517.23,24384.0,513.3222,513.5306,513.0742,513.2131,24384.0
2022-11-01 14:50:00,517.32,518.86,517.23,518.71,16122.0,513.3024,514.8304,513.2131,514.6816,16122.0
2022-11-01 15:00:00,518.71,520.16,518.57,520.01,34034.0,514.6816,516.1203,514.5427,515.9715,34034.0
2022-11-01 15:10:00,520.0,520.54,519.89,520.04,36688.0,515.9616,516.4974,515.8524,516.0013,36688.0
2022-11-01 15:20:00,520.16,520.7,519.1,519.24,39892.0,516.1203,516.6561,515.0686,515.2075,39892.0
2022-11-01 15:30:00,519.44,519.67,519.1,519.39,25471.0,515.4059,515.6341,515.0686,515.3563,25471.0
2022-11-01 15:40:00,519.36,519.94,518.45,518.86,28746.0,515.3265,515.902,514.4236,514.8304,28746.0
2022-11-01 15:50:00,518.9,519.41,517.53,517.69,81198.0,514.8701,515.3762,513.5108,513.6695,81198.0
2022-11-02 09:30:00,516.0,516.0,508.84,509.61,32953.0,511.9926,511.9926,504.8882,505.6523,32953.0
2022-11-02 09:40:00,510.18,511.2,508.05,508.69,33324.0,506.2178,507.2299,504.1044,504.7394,33324.0
2022-11-02 09:50:00,508.7,510.07,508.45,508.45,14450.0,504.7493,506.1087,504.5013,504.5013,14450.0
2022-11-02 10:00:00,508.66,509.18,507.31,508.09,14149.0,504.7096,505.2256,503.3701,504.1441,14149.0
2022-11-02 10:10:00,508.52,508.86,506.92,508.86,12649.0,504.5707,504.9081,502.9832,504.9081,12649.0
2022-11-02 10:20:00,508.09,508.26,505.71,505.72,21892.0,504.1441,504.3127,501.7826,501.7925,21892.0
2022-11-02 10:30:00,506.23,508.23,505.1,507.74,22961.0,502.2985,504.283,501.1773,503.7968,22961.0
2022-11-02 10:40:00,507.75,507.75,506.74,507.08,19724.0,503.8067,503.8067,502.8046,503.1419,19724.0
2022-11-02 10:50:00,506.74,507.49,506.01,506.32,10820.0,502.8046,503.5487,502.0802,502.3878,10820.0
2022-11-02 11:00:00,506.33,507.24,505.6,505.6,6093.0,502.3977,503.3007,501.6734,501.6734,6093.0
2022-11-02 11:10:00,505.37,505.61,503.69,504.32,26345.0,501.4452,501.6833,499.7782,500.4033,26345.0
2022-11-02 11:20:00,504.56,504.95,503.66,504.95,10765.0,500.6415,501.0285,499.7485,501.0285,10765.0
2022-11-02 11:30:00,505.06,505.06,503.49,503.5,12031.0,501.1376,501.1376,499.5798,499.5897,12031.0
2022-11-02 11:40:00,503.81,504.46,503.39,503.87,11573.0,499.8973,500.5423,499.4806,499.9568,11573.0
2022-11-02 11:50:00,504.13,504.13,502.47,503.56,22021.0,500.2148,500.2148,498.5677,499.6492,22021.0
2022-11-02 12:00:00,503.59,504.61,503.04,503.86,12957.0,499.679,500.6911,499.1333,499.9469,12957.0
2022-11-02 12:10:00,503.81,503.82,502.85,503.42,11335.0,499.8973,499.9072,498.9448,499.5103,11335.0
2022-11-02 12:20:00,503.65,503.85,503.03,503.09,7298.0,499.7385,499.937,499.1234,499.1829,7298.0
2022-11-02 12:30:00,503.09,503.58,502.42,502.8,12290.0,499.1829,499.6691,498.5181,498.8952,12290.0
2022-11-02 12:40:00,502.55,504.46,502.55,504.46,12900.0,498.6471,500.5423,498.6471,500.5423,12900.0
2022-11-02 12:50:00,504.38,505.73,503.87,505.73,18314.0,500.4629,501.8024,499.9568,501.8024,18314.0
2022-11-02 13:00:00,505.28,506.0,505.16,505.84,6783.0,501.3559,502.0703,501.2368,501.9115,6783.0
2022-11-02 13:10:00,505.91,506.44,505.55,506.44,6806.0,501.981,502.5069,501.6238,502.5069,6806.0
2022-11-02 13:20:00,506.64,506.69,506.01,506.45,4145.0,502.7053,502.7549,502.0802,502.5168,4145.0
2022-11-02 13:30:00,506.2,507.25,505.53,507.25,9405.0,502.2687,503.3106,501.6039,503.3106,9405.0
2022-11-02 13:40:00,507.6,508.15,507.33,507.97,22955.0,503.6579,504.2036,503.39,504.025,22955.0
2022-11-02 13:50:00,507.86,508.94,507.65,507.74,23102.0,503.9159,504.9875,503.7075,503.7968,23102.0
2022-11-02 14:00:00,507.74,512.2,506.25,510.16,44426.0,503.7968,508.2221,502.3184,506.198,44426.0
2022-11-02 14:10:00,510.05,511.11,507.79,509.36,31919.0,506.0888,507.1406,503.8464,505.4042,31919.0
2022-11-02 14:20:00,509.35,510.32,508.81,510.32,24956.0,505.3943,506.3567,504.8585,506.3567,24956.0
2022-11-02 14:30:00,510.33,510.89,505.09,505.87,20496.0,506.3667,506.9223,501.1674,501.9413,20496.0
2022-11-02 14:40:00,506.77,508.37,504.23,504.31,29388.0,502.8343,504.4219,500.314,500.3934,29388.0
2022-11-02 14:50:00,504.23,504.23,498.75,500.62,21047.0,500.314,500.314,494.8766,496.7321,21047.0
2022-11-02 15:00:00,500.44,504.71,500.07,504.14,27911.0,496.5535,500.7903,496.1864,500.2247,27911.0
2022-11-02 15:10:00,504.23,504.23,499.46,499.65,17161.0,500.314,500.314,495.5811,495.7696,17161.0
2022-11-02 15:20:00,499.48,499.48,495.49,495.96,30694.0,495.6009,495.6009,491.6419,492.1083,30694.0
2022-11-02 15:30:00,495.99,496.0,494.03,494.55,32804.0,492.138,492.148,490.1933,490.7092,32804.0
2022-11-02 15:40:00,494.53,494.56,492.62,492.87,52224.0,490.6894,490.7191,488.7942,489.0423,52224.0
2022-11-02 15:50:00,493.04,493.34,490.13,490.63,138153.0,489.2109,489.5086,486.3235,486.8197,138153.0
2022-11-03 09:30:00,484.11,485.21,479.01,481.17,58728.0,480.3503,481.4418,475.2899,477.4331,58728.0
2022-11-03 09:40:00,481.19,482.61,475.77,477.79,43886.0,477.453,478.862,472.0751,474.0794,43886.0
2022-11-03 09:50:00,477.56,481.28,477.53,480.2,27998.0,473.8512,477.5423,473.8214,476.4707,27998.0
2022-11-03 10:00:00,480.2,483.53,479.68,482.82,17827.0,476.4707,479.7748,475.9547,479.0703,17827.0
2022-11-03 10:10:00,483.13,484.01,480.91,481.26,49092.0,479.3779,480.2511,477.1752,477.5224,49092.0
2022-11-03 10:20:00,481.26,483.78,480.99,483.69,40124.0,477.5224,480.0229,477.2545,479.9336,40124.0
2022-11-03 10:30:00,483.36,483.82,480.6,483.82,16340.0,479.6061,480.0626,476.8676,480.0626,16340.0
2022-11-03 10:40:00,483.95,488.91,483.69,487.79,45379.0,480.1915,485.113,479.9336,484.0017,45379.0
2022-11-03 10:50:00,487.57,488.95,487.09,488.95,17836.0,483.7834,485.1527,483.3072,485.1527,17836.0
2022-11-03 11:00:00,489.43,489.43,486.68,486.86,24505.0,485.629,485.629,482.9003,483.0789,24505.0
2022-11-03 11:10:00,486.58,486.9,485.75,486.76,13341.0,482.8011,483.1186,481.9776,482.9797,13341.0
2022-11-03 11:20:00,486.81,487.08,485.39,485.92,21597.0,483.0293,483.2972,481.6204,482.1462,21597.0
2022-11-03 11:30:00,485.69,488.09,485.3,487.95,11348.0,481.918,484.2994,481.5311,484.1605,11348.0
2022-11-03 11:40:00,487.97,488.87,487.65,487.98,4537.0,484.1803,485.0733,483.8628,484.1902,4537.0
2022-11-03 11:50:00,488.41,488.58,487.51,487.93,5521.0,484.6169,484.7856,483.7239,484.1406,5521.0
2022-11-03 12:00:00,488.15,488.78,487.95,487.97,4866.0,484.3589,484.984,484.1605,484.1803,4866.0
2022-11-03 12:10:00,488.0,489.05,488.0,489.05,2523.0,484.2101,485.2519,484.2101,485.2519,2523.0
2022-11-03 12:20:00,488.88,489.22,487.21,488.49,9847.0,485.0833,485.4206,483.4262,484.6963,9847.0
2022-11-03 12:30:00,488.18,488.35,485.38,486.66,18036.0,484.3887,484.5574,481.6104,482.8805,18036.0
2022-11-03 12:40:00,486.96,488.06,486.96,487.8,9767.0,483.1782,484.2696,483.1782,484.0116,9767.0
2022-11-03 12:50:00,487.77,488.92,487.53,488.22,80795.0,483.9819,485.1229,483.7437,484.4284,80795.0
2022-11-03 13:00:00,488.41,488.52,487.21,487.34,7346.0,484.6169,484.7261,483.4262,483.5552,7346.0
2022-11-03 13:10:00,487.19,487.72,486.93,487.56,5658.0,483.4064,483.9323,483.1484,483.7735,5658.0
2022-11-03 13:20:00,487.75,487.82,486.51,486.93,8653.0,483.962,484.0315,482.7317,483.1484,8653.0
2022-11-03 13:30:00,486.81,486.87,486.2,486.44,5161.0,483.0293,483.0889,482.4241,482.6622,5161.0
2022-11-03 13:40:00,486.41,486.96,485.79,486.77,7912.0,482.6324,483.1782,482.0173,482.9896,7912.0
2022-11-03 13:50:00,486.77,487.63,486.48,486.84,4070.0,482.9896,483.843,482.7019,483.0591,4070.0
2022-11-03 14:00:00,486.55,487.09,486.13,486.81,7984.0,482.7714,483.3072,482.3546,483.0293,7984.0
2022-11-03 14:10:00,486.81,486.94,485.94,486.94,4853.0,483.0293,483.1583,482.1661,483.1583,4853.0
2022-11-03 14:20:00,487.03,489.1,486.94,489.1,5195.0,483.2476,485.3015,483.1583,485.3015,5195.0
2022-11-03 14:30:00,489.1,489.74,488.29,489.04,23017.0,485.3015,485.9366,484.4978,485.242,23017.0
2022-11-03 14:40:00,489.17,489.73,488.97,489.51,7115.0,485.371,485.9267,485.1726,485.7084,7115.0
2022-11-03 14:50:00,489.52,490.34,489.51,490.34,7130.0,485.7183,486.5319,485.7084,486.5319,7130.0
2022-11-03 15:00:00,490.39,490.39,488.87,489.19,6191.0,486.5815,486.5815,485.0733,485.3908,6191.0
2022-11-03 15:10:00,489.22,489.55,488.65,489.52,12465.0,485.4206,485.7481,484.855,485.7183,12465.0
2022-11-03 15:20:00,489.54,490.6,489.43,490.25,11819.0,485.7381,486.7899,485.629,486.4426,11819.0
2022-11-03 15:30:00,490.21,490.83,490.07,490.39,17061.0,486.4029,487.0181,486.264,486.5815,17061.0
2022-11-03 15:40:00,490.55,490.63,488.92,489.3,19862.0,486.7403,486.8197,485.1229,485.5,19862.0
2022-11-03 15:50:00,489.31,489.31,486.63,486.71,88165.0,485.5099,485.5099,482.8507,482.9301,88165.0
2022-11-04 09:30:00,493.27,494.6,485.75,486.45,75962.0,489.4392,490.7588,481.9776,482.6721,75962.0
2022-11-04 09:40:00,486.33,487.02,484.58,485.94,18418.0,482.5531,483.2377,480.8167,482.1661,18418.0
2022-11-04 09:50:00,485.64,487.81,484.58,487.81,20328.0,481.8684,484.0216,480.8167,484.0216,20328.0
2022-11-04 10:00:00,488.5,489.5,484.01,486.14,45611.0,484.7062,485.6984,480.2511,482.3645,45611.0
2022-11-04 10:10:00,486.16,488.67,485.57,488.62,33871.0,482.3844,484.8749,481.799,484.8253,33871.0
2022-11-04 10:20:00,488.56,491.2,488.09,490.25,27861.0,484.7657,487.3852,484.2994,486.4426,27861.0
2022-11-04 10:30:00,490.29,490.69,488.36,488.73,15826.0,486.4823,486.8792,484.5673,484.9344,15826.0
2022-11-04 10:40:00,488.96,492.13,488.75,492.13,27105.0,485.1626,488.308,484.9543,488.308,27105.0
2022-11-04 10:50:00,492.13,492.13,488.75,489.48,15102.0,488.308,488.308,484.9543,485.6786,15102.0
2022-11-04 11:00:00,489.77,491.37,489.64,490.16,11264.0,485.9663,487.5539,485.8374,486.3533,11264.0
2022-11-04 11:10:00,489.75,489.85,488.53,488.73,11861.0,485.9465,486.0457,484.736,484.9344,11861.0
2022-11-04 11:20:00,488.11,490.28,487.33,487.33,16929.0,484.3192,486.4724,483.5453,483.5453,16929.0
2022-11-04 11:30:00,487.34,488.27,486.27,487.03,8195.0,483.5552,484.478,482.4935,483.2476,8195.0
2022-11-04 11:40:00,487.19,487.19,485.35,485.51,6082.0,483.4064,483.4064,481.5807,481.7394,6082.0
2022-11-04 11:50:00,485.0,485.39,484.35,484.56,19636.0,481.2334,481.6204,480.5884,480.7968,19636.0
2022-11-04 12:00:00,484.59,486.16,483.83,485.83,16257.0,480.8266,482.3844,480.0725,482.0569,16257.0
2022-11-04 12:10:00,486.04,488.21,485.09,488.01,22549.0,482.2653,484.4185,481.3227,484.22,22549.0
2022-11-04 12:20:00,488.25,488.25,486.75,487.92,16093.0,484.4581,484.4581,482.9698,484.1307,16093.0
2022-11-04 12:30:00,487.83,487.83,486.6,486.65,14016.0,484.0414,484.0414,482.821,482.8706,14016.0
2022-11-04 12:40:00,486.5,486.5,485.51,485.95,10633.0,482.7217,482.7217,481.7394,482.176,10633.0
2022-11-04 12:50:00,485.8,486.83,485.6,486.65,12663.0,482.0272,483.0492,481.8287,482.8706,12663.0
2022-11-04 13:00:00,486.44,487.46,485.2,485.2,6190.0,482.6622,483.6743,481.4318,481.4318,6190.0
2022-11-04 13:10:00,485.57,487.65,485.57,486.75,11359.0,481.799,483.8628,481.799,482.9698,11359.0
2022-11-04 13:20:00,486.77,486.77,486.0,486.42,11202.0,482.9896,482.9896,482.2256,482.6424,11202.0
2022-11-04 13:30:00,486.4,486.71,485.83,486.3,16173.0,482.6225,482.9301,482.0569,482.5233,16173.0
2022-11-04 13:40:00,486.0,486.76,485.5,486.75,8640.0,482.2256,482.9797,481.7295,482.9698,8640.0
2022-11-04 13:50:00,486.54,486.54,485.13,485.38,12233.0,482.7614,482.7614,481.3624,481.6104,12233.0
2022-11-04 14:00:00,485.56,485.71,485.0,485.47,11741.0,481.789,481.9379,481.2334,481.6997,11741.0
2022-11-04 14:10:00,485.51,487.1,485.41,487.1,6695.0,481.7394,483.3171,481.6402,483.3171,6695.0
2022-11-04 14:20:00,487.17,487.9,486.28,487.55,16134.0,483.3865,484.1109,482.5034,483.7636,16134.0
2022-11-04 14:30:00,487.72,488.79,487.33,488.7,7852.0,483.9323,484.994,483.5453,484.9047,7852.0
2022-11-04 14:40:00,488.66,490.14,488.49,489.75,9325.0,484.865,486.3335,484.6963,485.9465,9325.0
2022-11-04 14:50:00,489.95,491.01,489.74,490.51,12297.0,486.1449,487.1967,485.9366,486.7006,12297.0
2022-11-04 15:00:00,490.35,491.82,489.97,491.41,12116.0,486.5418,488.0004,486.1648,487.5936,12116.0
2022-11-04 15:10:00,491.59,492.41,491.46,491.97,9804.0,487.7722,488.5858,487.6432,488.1493,9804.0
2022-11-04 15:20:00,491.88,492.62,490.82,492.21,27816.0,488.06,488.7942,487.0082,488.3874,27816.0
2022-11-04 15:30:00,492.25,493.46,491.46,493.19,21637.0,488.4271,489.6277,487.6432,489.3598,21637.0
2022-11-04 15:40:00,493.26,495.66,492.74,494.55,37025.0,489.4292,491.8106,488.9133,490.7092,37025.0
2022-11-04 15:50:00,494.44,495.7,493.48,495.53,94965.0,490.6001,491.8503,489.6475,491.6816,94965.0
2022-11-07 09:30:00,499.0,500.09,493.74,493.74,39645.0,495.1247,496.2062,489.9055,489.9055,39645.0
2022-11-07 09:40:00,493.99,494.69,492.21,493.2,17672.0,490.1536,490.8481,488.3874,489.3697,17672.0
2022-11-07 09:50:00,493.43,495.85,491.99,494.22,10996.0,489.5979,491.9991,488.1691,490.3818,10996.0
2022-11-07 10:00:00,494.23,496.03,494.06,495.05,11646.0,490.3917,492.1777,490.223,491.2053,11646.0
2022-11-07 10:10:00,495.84,497.04,494.76,495.32,8812.0,491.9892,493.1799,490.9176,491.4732,8812.0
2022-11-07 10:20:00,495.44,495.44,494.26,494.69,6715.0,491.5923,491.5923,490.4215,490.8481,6715.0
2022-11-07 10:30:00,495.0,495.74,494.62,495.19,6365.0,491.1557,491.89,490.7787,491.3443,6365.0
2022-11-07 10:40:00,495.05,495.78,494.22,494.22,7567.0,491.2053,491.9297,490.3818,490.3818,7567.0
2022-11-07 10:50:00,494.23,496.13,494.23,495.89,13201.0,490.3917,492.277,490.3917,492.0388,13201.0
2022-11-07 11:00:00,495.96,496.24,494.84,495.69,13654.0,492.1083,492.3861,490.997,491.8404,13654.0
2022-11-07 11:10:00,495.95,495.95,494.27,495.57,7127.0,492.0983,492.0983,490.4314,491.7213,7127.0
2022-11-07 11:20:00,495.38,496.58,495.35,495.79,8679.0,491.5328,492.7235,491.503,491.9396,8679.0
2022-11-07 11:30:00,495.99,496.25,494.93,495.17,5969.0,492.138,492.396,491.0863,491.3244,5969.0
2022-11-07 11:40:00,494.98,495.06,493.28,494.58,9910.0,491.1359,491.2153,489.4491,490.739,9910.0
2022-11-07 11:50:00,494.28,494.85,493.92,493.96,7155.0,490.4413,491.0069,490.0841,490.1238,7155.0
2022-11-07 12:00:00,494.15,494.2,492.19,492.94,41300.0,490.3123,490.3619,488.3675,489.1117,41300.0
2022-11-07 12:10:00,492.84,493.03,491.49,491.8,18767.0,489.0125,489.201,487.673,487.9806,18767.0
2022-11-07 12:20:00,491.66,491.8,490.95,491.17,9558.0,487.8417,487.9806,487.1372,487.3555,9558.0
2022-11-07 12:30:00,491.02,491.87,491.02,491.28,14673.0,487.2066,488.05,487.2066,487.4646,14673.0
2022-11-07 12:40:00,491.31,491.48,490.1,490.27,16314.0,487.4944,487.6631,486.2938,486.4625,16314.0
2022-11-07 12:50:00,490.12,490.83,489.7,490.79,15775.0,486.3136,487.0181,485.8969,486.9784,15775.0
2022-11-07 13:00:00,490.66,491.51,490.65,491.15,9706.0,486.8494,487.6928,486.8395,487.3356,9706.0
2022-11-07 13:10:00,491.53,492.39,491.32,492.03,6131.0,487.7127,488.566,487.5043,488.2088,6131.0
2022-11-07 13:20:00,492.05,492.22,491.49,492.0,8804.0,488.2286,488.3973,487.673,488.179,8804.0
2022-11-07 13:30:00,492.32,492.42,491.48,491.48,11303.0,488.4965,488.5958,487.6631,487.6631,11303.0
2022-11-07 13:40:00,491.65,491.97,490.95,491.59,12760.0,487.8317,488.1493,487.1372,487.7722,12760.0
2022-11-07 13:50:00,491.47,491.75,491.01,491.49,8526.0,487.6531,487.931,487.1967,487.673,8526.0
2022-11-07 14:00:00,491.54,492.1,491.35,491.75,9590.0,487.7226,488.2782,487.5341,487.931,9590.0
2022-11-07 14:10:00,491.79,493.28,491.78,493.18,8386.0,487.9707,489.4491,487.9607,489.3499,8386.0
2022-11-07 14:20:00,493.19,493.19,492.24,492.39,13136.0,489.3598,489.3598,488.4172,488.566,13136.0
2022-11-07 14:30:00,492.49,492.72,492.11,492.5,8875.0,488.6652,488.8934,488.2882,488.6751,8875.0
2022-11-07 14:40:00,492.42,492.73,491.59,492.2,10223.0,488.5958,488.9034,487.7722,488.3775,10223.0
2022-11-07 14:50:00,492.2,492.68,491.5,491.77,18286.0,488.3775,488.8537,487.6829,487.9508,18286.0
2022-11-07 15:00:00,491.9,492.72,491.86,492.72,14972.0,488.0798,488.8934,488.0401,488.8934,14972.0
2022-11-07 15:10:00,492.89,493.26,492.4,492.8,13098.0,489.0621,489.4292,488.5759,488.9728,13098.0
2022-11-07 15:20:00,492.7,492.72,491.46,491.95,17123.0,488.8736,488.8934,487.6432,488.1294,17123.0
2022-11-07 15:30:00,491.84,492.74,491.84,491.86,12209.0,488.0203,488.9133,488.0203,488.0401,12209.0
2022-11-07 15:40:00,491.81,491.81,490.95,491.55,24025.0,487.9905,487.9905,487.1372,487.7325,24025.0
2022-11-07 15:50:00,491.62,492.13,490.45,492.1,90860.0,487.802,488.308,486.6411,488.2782,90860.0
2022-11-08 09:30:00,494.26,494.26,489.31,489.94,88358.0,490.4215,490.4215,485.5099,486.135,88358.0
2022-11-08 09:40:00,489.87,489.97,487.8,488.23,39473.0,486.0656,486.1648,484.0116,484.4383,39473.0
2022-11-08 09:50:00,488.51,491.53,487.8,489.45,37097.0,484.7161,487.7127,484.0116,485.6488,37097.0
2022-11-08 10:00:00,489.89,494.39,489.39,493.7,19914.0,486.0854,490.5505,485.5893,489.8658,19914.0
2022-11-08 10:10:00,494.0,494.07,492.36,493.02,17334.0,490.1635,490.2329,488.5362,489.1911,17334.0
2022-11-08 10:20:00,493.35,494.55,492.95,493.23,17043.0,489.5185,490.7092,489.1216,489.3995,17043.0
2022-11-08 10:30:00,493.5,495.65,492.8,495.13,14590.0,489.6674,491.8007,488.9728,491.2847,14590.0
2022-11-08 10:40:00,495.36,495.79,494.64,495.08,14080.0,491.5129,491.9396,490.7985,491.2351,14080.0
2022-11-08 10:50:00,494.92,496.72,494.68,496.6,21132.0,491.0763,492.8624,490.8382,492.7433,21132.0
2022-11-08 11:00:00,496.61,497.51,496.34,496.9,11747.0,492.7532,493.6462,492.4853,493.041,11747.0
2022-11-08 11:10:00,497.02,498.36,496.97,497.4,14703.0,493.16,494.4896,493.1104,493.5371,14703.0
2022-11-08 11:20:00,497.56,498.23,496.71,498.23,25550.0,493.6958,494.3606,492.8524,494.3606,25550.0
2022-11-08 11:30:00,498.58,500.07,498.4,500.07,8734.0,494.7079,496.1864,494.5293,496.1864,8734.0
2022-11-08 11:40:00,500.2,500.73,498.98,499.28,12522.0,496.3153,496.8412,495.1048,495.4025,12522.0
2022-11-08 11:50:00,498.94,499.44,498.67,499.03,8282.0,495.0651,495.5612,494.7972,495.1544,8282.0
2022-11-08 12:00:00,499.16,499.72,499.09,499.52,17072.0,495.2834,495.8391,495.214,495.6406,17072.0
2022-11-08 12:10:00,499.38,499.61,498.05,498.06,8922.0,495.5017,495.7299,494.182,494.192,8922.0
2022-11-08 12:20:00,498.05,499.82,497.91,499.77,15863.0,494.182,495.9383,494.0431,495.8887,15863.0
2022-11-08 12:30:00,499.61,499.62,498.69,498.84,10547.0,495.7299,495.7398,494.8171,494.9659,10547.0
2022-11-08 12:40:00,498.75,499.68,498.74,499.21,18466.0,494.8766,495.7994,494.8667,495.333,18466.0
2022-11-08 12:50:00,499.04,499.3,498.0,499.05,42739.0,495.1644,495.4223,494.1324,495.1743,42739.0
2022-11-08 13:00:00,499.03,500.02,499.02,500.02,21236.0,495.1544,496.1367,495.1445,496.1367,21236.0
2022-11-08 13:10:00,499.87,500.06,498.9,498.92,7202.0,495.9879,496.1764,495.0254,495.0453,7202.0
2022-11-08 13:20:00,498.83,499.0,496.77,497.1,70795.0,494.956,495.1247,492.912,493.2394,70795.0
2022-11-08 13:30:00,497.1,497.6,496.2,497.6,32739.0,493.2394,493.7355,492.3464,493.7355,32739.0
2022-11-08 13:40:00,497.6,498.64,497.3,497.83,14993.0,493.7355,494.7675,493.4379,493.9637,14993.0
2022-11-08 13:50:00,498.09,498.39,495.64,496.21,24020.0,494.2217,494.5194,491.7908,492.3563,24020.0
2022-11-08 14:00:00,496.18,496.32,494.36,494.82,21653.0,492.3266,492.4655,490.5207,490.9771,21653.0
2022-11-08 14:10:00,494.8,495.82,494.39,495.23,43752.0,490.9573,491.9694,490.5505,491.3839,43752.0
2022-11-08 14:20:00,495.31,495.31,491.58,491.59,46875.0,491.4633,491.4633,487.7623,487.7722,46875.0
2022-11-08 14:30:00,491.77,493.61,490.63,493.42,20751.0,487.9508,489.7765,486.8197,489.588,20751.0
2022-11-08 14:40:00,493.29,494.98,493.0,494.29,22840.0,489.459,491.1359,489.1713,490.4512,22840.0
2022-11-08 14:50:00,494.29,494.92,493.94,494.36,36291.0,490.4512,491.0763,490.104,490.5207,36291.0
2022-11-08 15:00:00,494.39,495.66,493.95,495.18,35866.0,490.5505,491.8106,490.1139,491.3343,35866.0
2022-11-08 15:10:00,495.35,496.28,495.14,496.28,5347.0,491.503,492.4258,491.2946,492.4258,5347.0
2022-11-08 15:20:00,496.37,496.47,495.55,495.87,29973.0,492.5151,492.6143,491.7015,492.019,29973.0
2022-11-08 15:30:00,495.81,497.12,495.81,496.28,52276.0,491.9594,493.2593,491.9594,492.4258,52276.0
2022-11-08 15:40:00,496.13,496.3,493.94,494.09,61743.0,492.277,492.4456,490.104,490.2528,61743.0
2022-11-08 15:50:00,493.93,494.39,491.76,492.34,213326.0,490.094,490.5505,487.9409,488.5164,213326.0
2022-11-09 09:30:00,491.48,493.06,490.12,490.37,28157.0,487.6631,489.2308,486.3136,486.5617,28157.0
2022-11-09 09:40:00,490.33,494.29,490.32,492.92,11460.0,486.522,490.4512,486.5121,489.0919,11460.0
2022-11-09 09:50:00,493.05,494.74,492.51,493.09,8374.0,489.2209,490.8977,488.6851,489.2606,8374.0
2022-11-09 10:00:00,492.79,494.41,492.38,493.97,11092.0,488.9629,490.5703,488.5561,490.1337,11092.0
2022-11-09 10:10:00,493.74,494.59,492.56,493.9,19715.0,489.9055,490.7489,488.7347,490.0643,19715.0
2022-11-09 10:20:00,494.04,495.95,493.56,493.61,13209.0,490.2032,492.0983,489.7269,489.7765,13209.0
2022-11-09 10:30:00,493.5,493.94,491.0,491.78,9826.0,489.6674,490.104,487.1868,487.9607,9826.0
2022-11-09 10:40:00,492.19,492.48,490.46,491.36,8840.0,488.3675,488.6553,486.651,487.544,8840.0
2022-11-09 10:50:00,491.06,491.13,489.97,490.8,29089.0,487.2463,487.3158,486.1648,486.9883,29089.0
2022-11-09 11:00:00,490.64,492.25,490.57,492.25,4127.0,486.8296,488.4271,486.7601,488.4271,4127.0
2022-11-09 11:10:00,492.1,493.37,491.87,492.26,4182.0,488.2782,489.5384,488.05,488.437,4182.0
2022-11-09 11:20:00,492.66,493.25,491.88,492.85,6105.0,488.8339,489.4193,488.06,489.0224,6105.0
2022-11-09 11:30:00,492.49,492.56,491.87,491.96,5366.0,488.6652,488.7347,488.05,488.1393,5366.0
2022-11-09 11:40:00,491.58,493.12,491.58,493.01,6894.0,487.7623,489.2903,487.7623,489.1812,6894.0
2022-11-09 11:50:00,493.0,493.15,491.93,491.93,5161.0,489.1713,489.3201,488.1096,488.1096,5161.0
2022-11-09 12:00:00,491.97,492.36,491.02,491.14,6995.0,488.1493,488.5362,487.2066,487.3257,6995.0
2022-11-09 12:10:00,491.4,491.4,490.51,491.12,4236.0,487.5837,487.5837,486.7006,487.3059,4236.0
2022-11-09 12:20:00,491.13,491.42,490.02,490.47,5771.0,487.3158,487.6035,486.2144,486.6609,5771.0
2022-11-09 12:30:00,490.7,491.31,490.11,490.2,3476.0,486.8891,487.4944,486.3037,486.393,3476.0
2022-11-09 12:40:00,490.36,490.5,489.31,489.41,5444.0,486.5518,486.6907,485.5099,485.6091,5444.0
2022-11-09 12:50:00,489.49,489.88,488.82,489.74,5565.0,485.6885,486.0755,485.0237,485.9366,5565.0
2022-11-09 13:00:00,489.66,489.74,487.72,488.42,7447.0,485.8572,485.9366,483.9323,484.6268,7447.0
2022-11-09 13:10:00,488.49,488.72,487.61,488.61,3963.0,484.6963,484.9245,483.8231,484.8154,3963.0
2022-11-09 13:20:00,488.42,488.43,487.68,487.99,2740.0,484.6268,484.6368,483.8926,484.2002,2740.0
2022-11-09 13:30:00,487.66,487.81,486.48,486.58,6757.0,483.8727,484.0216,482.7019,482.8011,6757.0
2022-11-09 13:40:00,486.55,486.98,485.93,485.96,7028.0,482.7714,483.198,482.1562,482.1859,7028.0
2022-11-09 13:50:00,485.94,486.83,485.58,486.83,13495.0,482.1661,483.0492,481.8089,483.0492,13495.0
2022-11-09 14:00:00,486.73,487.09,485.92,486.93,7053.0,482.95,483.3072,482.1462,483.1484,7053.0
2022-11-09 14:10:00,486.86,487.07,486.32,486.65,5191.0,483.0789,483.2873,482.5431,482.8706,5191.0
2022-11-09 14:20:00,486.83,487.33,486.33,486.84,9289.0,483.0492,483.5453,482.5531,483.0591,9289.0
2022-11-09 14:30:00,486.85,486.85,484.73,484.93,8343.0,483.069,483.069,480.9655,481.1639,8343.0
2022-11-09 14:40:00,484.74,485.33,484.28,484.44,8752.0,480.9754,481.5608,480.519,480.6777,8752.0
2022-11-09 14:50:00,484.43,484.43,483.73,484.36,10173.0,480.6678,480.6678,479.9733,480.5984,10173.0
2022-11-09 15:00:00,484.12,486.27,484.12,486.03,5980.0,480.3602,482.4935,480.3602,482.2554,5980.0
2022-11-09 15:10:00,485.98,486.11,485.43,485.82,11901.0,482.2058,482.3348,481.66,482.047,11901.0
2022-11-09 15:20:00,485.79,486.28,485.48,485.99,12538.0,482.0173,482.5034,481.7097,482.2157,12538.0
2022-11-09 15:30:00,485.99,486.27,485.21,485.72,9101.0,482.2157,482.4935,481.4418,481.9478,9101.0
2022-11-09 15:40:00,485.48,485.62,483.84,483.92,19567.0,481.7097,481.8486,480.0824,480.1618,19567.0
2022-11-09 15:50:00,484.0,485.13,483.92,484.62,72885.0,480.2412,481.3624,480.1618,480.8563,72885.0
2022-11-10 09:30:00,507.02,513.38,506.24,513.28,77996.0,503.0824,509.393,502.3084,509.2938,77996.0
2022-11-10 09:40:00,513.15,517.12,510.05,517.1,23275.0,509.1648,513.1039,506.0888,513.0841,23275.0
2022-11-10 09:50:00,517.0,518.78,515.25,518.3,29066.0,512.9849,514.751,511.2485,514.2748,29066.0
2022-11-10 10:00:00,518.74,519.85,516.23,518.64,24161.0,514.7114,515.8127,512.2209,514.6121,24161.0
2022-11-10 10:10:00,518.58,518.88,514.88,515.55,30357.0,514.5526,514.8503,510.8813,511.5461,30357.0
2022-11-10 10:20:00,515.5,516.72,514.42,516.3,28688.0,511.4965,512.707,510.4249,512.2903,28688.0
2022-11-10 10:30:00,516.5,517.04,512.89,513.06,14395.0,512.4888,513.0246,508.9068,509.0755,14395.0
2022-11-10 10:40:00,512.78,515.23,512.59,513.9,26697.0,508.7976,511.2286,508.6091,509.9089,26697.0
2022-11-10 10:50:00,513.67,514.75,512.74,514.17,17736.0,509.6807,510.7523,508.758,510.1768,17736.0
2022-11-10 11:00:00,513.92,513.92,512.23,512.88,22298.0,509.9288,509.9288,508.2519,508.8969,22298.0
2022-11-10 11:10:00,512.96,513.76,512.46,513.09,30683.0,508.9762,509.77,508.4801,509.1052,30683.0
2022-11-10 11:20:00,513.24,513.94,512.18,513.09,23579.0,509.2541,509.9486,508.2023,509.1052,23579.0
2022-11-10 11:30:00,513.37,514.78,513.28,514.69,43917.0,509.3831,510.7821,509.2938,510.6928,43917.0
2022-11-10 11:40:00,514.7,515.96,513.21,515.75,45936.0,510.7027,511.9529,509.2243,511.7446,45936.0
2022-11-10 11:50:00,515.78,517.29,515.23,516.44,40362.0,511.7743,513.2726,511.2286,512.4292,40362.0
2022-11-10 12:00:00,516.62,518.39,516.24,517.27,28877.0,512.6078,514.3641,512.2308,513.2528,28877.0
2022-11-10 12:10:00,517.31,517.66,516.6,517.1,15334.0,513.2925,513.6397,512.588,513.0841,15334.0
2022-11-10 12:20:00,517.1,517.1,514.43,515.22,25670.0,513.0841,513.0841,510.4348,511.2187,25670.0
2022-11-10 12:30:00,514.93,514.93,512.84,512.84,10936.0,510.9309,510.9309,508.8572,508.8572,10936.0
2022-11-10 12:40:00,513.27,513.73,510.96,511.21,13470.0,509.2838,509.7403,506.9918,507.2398,13470.0
2022-11-10 12:50:00,511.27,512.05,510.77,511.67,12888.0,507.2994,508.0733,506.8033,507.6963,12888.0
2022-11-10 13:00:00,511.71,513.97,511.54,513.71,10892.0,507.736,509.9784,507.5673,509.7204,10892.0
2022-11-10 13:10:00,513.84,514.76,513.04,514.42,12986.0,509.8494,510.7623,509.0556,510.4249,12986.0
2022-11-10 13:20:00,514.15,514.8,513.62,514.66,8962.0,510.157,510.802,509.6311,510.663,8962.0
2022-11-10 13:30:00,514.89,515.36,514.12,514.8,9911.0,510.8913,511.3576,510.1272,510.802,9911.0
2022-11-10 13:40:00,514.95,515.79,514.84,515.4,10868.0,510.9508,511.7843,510.8416,511.3973,10868.0
2022-11-10 13:50:00,515.55,515.65,514.19,514.36,17798.0,511.5461,511.6454,510.1967,510.3654,17798.0
2022-11-10 14:00:00,514.79,515.51,514.71,515.44,10326.0,510.792,511.5064,510.7127,511.437,10326.0
2022-11-10 14:10:00,515.49,515.71,514.65,514.65,8522.0,511.4866,511.7049,510.6531,510.6531,8522.0
2022-11-10 14:20:00,514.79,515.69,513.98,515.3,14262.0,510.792,511.685,509.9883,511.2981,14262.0
2022-11-10 14:30:00,515.11,515.54,514.49,515.39,17715.0,511.1095,511.5362,510.4944,511.3874,17715.0
2022-11-10 14:40:00,515.38,515.38,514.23,514.34,7770.0,511.3775,511.3775,510.2364,510.3455,7770.0
2022-11-10 14:50:00,514.34,515.7,514.34,515.7,9227.0,510.3455,511.695,510.3455,511.695,9227.0
2022-11-10 15:00:00,515.46,516.62,515.17,516.62,12726.0,511.4568,512.6078,511.1691,512.6078,12726.0
2022-11-10 15:10:00,516.73,517.52,516.36,516.49,16329.0,512.717,513.5008,512.3498,512.4788,16329.0
2022-11-10 15:20:00,516.63,516.72,515.73,516.29,29425.0,512.6177,512.707,511.7247,512.2804,29425.0
2022-11-10 15:30:00,516.29,518.46,516.29,518.45,28430.0,512.2804,514.4335,512.2804,514.4236,28430.0
2022-11-10 15:40:00,518.46,519.5,518.24,519.1,48025.0,514.4335,515.4655,514.2152,515.0686,48025.0
2022-11-10 15:50:00,518.92,520.67,518.82,520.28,135098.0,514.89,516.6264,514.7907,516.2394,135098.0
2022-11-11 09:30:00,526.86,531.73,526.62,529.55,95706.0,522.7683,527.6005,522.5302,525.4374,95706.0
2022-11-11 09:40:00,528.83,535.27,528.69,535.27,99397.0,524.723,531.113,524.5841,531.113,99397.0
2022-11-11 09:50:00,535.22,538.33,534.47,536.26,92359.0,531.0634,534.1492,530.3192,532.0953,92359.0
2022-11-11 10:00:00,536.23,540.55,533.15,539.4,43157.0,532.0655,536.352,529.0094,535.2109,43157.0
2022-11-11 10:10:00,540.17,545.46,540.17,544.57,61851.0,535.9749,541.2238,535.9749,540.3408,61851.0
2022-11-11 10:20:00,544.79,545.05,541.0,541.01,29507.0,540.559,540.817,536.7985,536.8084,29507.0
2022-11-11 10:30:00,541.03,542.22,538.83,539.88,26266.0,536.8282,538.009,534.6453,535.6872,26266.0
2022-11-11 10:40:00,539.8,541.13,538.51,541.04,18208.0,535.6078,536.9275,534.3278,536.8382,18208.0
2022-11-11 10:50:00,541.23,542.15,540.67,541.45,30257.0,537.0267,537.9396,536.471,537.245,30257.0
2022-11-11 11:00:00,541.8,543.11,538.76,538.87,27672.0,537.5923,538.8921,534.5759,534.685,27672.0
2022-11-11 11:10:00,538.98,539.47,537.12,538.04,27585.0,534.7942,535.2804,532.9486,533.8615,27585.0
2022-11-11 11:20:00,538.0,538.37,536.29,536.69,46932.0,533.8218,534.1889,532.1251,532.522,46932.0
2022-11-11 11:30:00,536.74,537.67,536.29,536.75,20407.0,532.5716,533.4943,532.1251,532.5815,20407.0
2022-11-11 11:40:00,536.69,537.48,535.24,536.74,11330.0,532.522,533.3058,531.0832,532.5716,11330.0
2022-11-11 11:50:00,536.93,537.04,535.69,536.2,29474.0,532.7601,532.8692,531.5297,532.0358,29474.0
2022-11-11 12:00:00,536.2,537.16,534.98,536.82,31833.0,532.0358,532.9883,530.8252,532.6509,31833.0
2022-11-11 12:10:00,537.14,537.26,535.32,536.48,37911.0,532.9685,533.0875,531.1626,532.3136,37911.0
2022-11-11 12:20:00,536.41,537.36,535.5,535.7,15524.0,532.2441,533.1868,531.3412,531.5396,15524.0
2022-11-11 12:30:00,535.76,536.59,534.93,535.28,8429.0,531.5992,532.4227,530.7756,531.1229,8429.0
2022-11-11 12:40:00,535.15,537.08,534.39,536.35,55123.0,530.9939,532.9089,530.2398,532.1846,55123.0
2022-11-11 12:50:00,536.35,537.38,535.66,536.9,14296.0,532.1846,533.2066,531.5,532.7303,14296.0
2022-11-11 13:00:00,537.16,539.29,536.81,539.19,20404.0,532.9883,535.1018,532.641,535.0025,20404.0
2022-11-11 13:10:00,539.26,539.74,538.34,539.74,22298.0,535.072,535.5483,534.1591,535.5483,22298.0
2022-11-11 13:20:00,539.33,539.58,538.52,539.01,10045.0,535.1415,535.3895,534.3377,534.8239,10045.0
2022-11-11 13:30:00,539.17,540.54,538.9,539.71,18968.0,534.9827,536.3421,534.7148,535.5185,18968.0
2022-11-11 13:40:00,539.46,540.49,539.4,540.28,12027.0,535.2704,536.2924,535.2109,536.0841,12027.0
2022-11-11 13:50:00,540.38,541.35,540.12,540.57,9106.0,536.1833,537.1458,535.9253,536.3718,9106.0
2022-11-11 14:00:00,540.68,541.32,540.3,540.67,10409.0,536.481,537.116,536.1039,536.471,10409.0
2022-11-11 14:10:00,540.65,540.8,539.53,539.94,13418.0,536.4512,536.6,535.3399,535.7467,13418.0
2022-11-11 14:20:00,539.88,540.94,539.23,540.94,18787.0,535.6872,536.7389,535.0422,536.7389,18787.0
2022-11-11 14:30:00,540.95,541.49,540.13,540.23,13421.0,536.7489,537.2847,535.9352,536.0345,13421.0
2022-11-11 14:40:00,540.02,541.07,539.75,540.9,15816.0,535.8261,536.8679,535.5582,536.6993,15816.0
2022-11-11 14:50:00,540.78,541.71,540.28,540.94,12734.0,536.5802,537.503,536.0841,536.7389,12734.0
2022-11-11 15:00:00,540.77,540.95,539.49,539.55,16160.0,536.5703,536.7489,535.3002,535.3597,16160.0
2022-11-11 15:10:00,539.67,540.12,539.05,540.07,14422.0,535.4788,535.9253,534.8636,535.8757,14422.0
2022-11-11 15:20:00,539.94,540.61,539.71,539.97,14195.0,535.7467,536.4115,535.5185,535.7765,14195.0
2022-11-11 15:30:00,539.89,540.52,538.35,538.99,23419.0,535.6971,536.3222,534.1691,534.8041,23419.0
2022-11-11 15:40:00,538.88,540.23,538.85,539.52,41171.0,534.6949,536.0345,534.6652,535.33,41171.0
2022-11-11 15:50:00,539.59,539.94,538.23,539.07,125726.0,535.3994,535.7467,534.05,534.8835,125726.0
2022-11-14 09:30:00,540.57,540.67,536.96,538.29,38038.0,536.3718,536.471,532.7899,534.1095,38038.0
2022-11-14 09:40:00,538.56,539.98,535.22,537.55,28693.0,534.3774,535.7864,531.0634,533.3753,28693.0
2022-11-14 09:50:00,538.07,540.66,535.72,536.06,18776.0,533.8912,536.4611,531.5595,531.8968,18776.0
2022-11-14 10:00:00,536.2,538.43,534.43,538.43,37989.0,532.0358,534.2484,530.2795,534.2484,37989.0
2022-11-14 10:10:00,538.32,540.8,538.06,538.65,27123.0,534.1393,536.6,533.8813,534.4667,27123.0
2022-11-14 10:20:00,538.69,539.33,537.4,538.16,19089.0,534.5064,535.1415,533.2264,533.9805,19089.0
2022-11-14 10:30:00,537.89,538.3,536.03,536.95,13193.0,533.7126,534.1194,531.8671,532.7799,13193.0
2022-11-14 10:40:00,537.52,538.5,537.24,537.79,7615.0,533.3455,534.3179,533.0677,533.6134,7615.0
2022-11-14 10:50:00,537.85,539.14,537.72,538.25,9635.0,533.6729,534.9529,533.544,534.0698,9635.0
2022-11-14 11:00:00,538.58,538.84,536.47,537.27,8018.0,534.3973,534.6553,532.3037,533.0974,8018.0
2022-11-14 11:10:00,536.99,537.57,536.11,536.9,22502.0,532.8196,533.3951,531.9465,532.7303,22502.0
2022-11-14 11:20:00,536.91,537.93,536.66,536.96,11603.0,532.7402,533.7523,532.4922,532.7899,11603.0
2022-11-14 11:30:00,536.65,539.34,536.36,538.97,12123.0,532.4823,535.1514,532.1945,534.7842,12123.0
2022-11-14 11:40:00,539.36,540.02,538.96,539.64,10546.0,535.1712,535.8261,534.7743,535.449,10546.0
2022-11-14 11:50:00,539.54,539.63,537.56,537.57,6441.0,535.3498,535.4391,533.3852,533.3951,6441.0
2022-11-14 12:00:00,537.6,539.49,537.39,538.87,4892.0,533.4249,535.3002,533.2165,534.685,4892.0
2022-11-14 12:10:00,539.04,539.54,538.64,538.64,9215.0,534.8537,535.3498,534.4568,534.4568,9215.0
2022-11-14 12:20:00,538.5,539.21,537.97,539.0,7472.0,534.3179,535.0224,533.792,534.814,7472.0
2022-11-14 12:30:00,538.83,540.27,538.65,540.27,14240.0,534.6453,536.0742,534.4667,536.0742,14240.0
2022-11-14 12:40:00,540.07,540.41,539.41,540.31,13037.0,535.8757,536.2131,535.2208,536.1138,13037.0
2022-11-14 12:50:00,540.22,540.91,539.93,540.34,10735.0,536.0245,536.7092,535.7368,536.1436,10735.0
2022-11-14 13:00:00,540.45,541.12,540.3,540.64,8456.0,536.2528,536.9175,536.1039,536.4413,8456.0
2022-11-14 13:10:00,541.05,541.81,540.78,541.46,10685.0,536.8481,537.6022,536.5802,537.2549,10685.0
2022-11-14 13:20:00,541.52,542.05,541.45,541.58,7740.0,537.3144,537.8403,537.245,537.374,7740.0
2022-11-14 13:30:00,541.57,541.63,540.65,540.83,13007.0,537.3641,537.4236,536.4512,536.6298,13007.0
2022-11-14 13:40:00,540.62,540.77,540.05,540.36,5132.0,536.4214,536.5703,535.8559,536.1635,5132.0
2022-11-14 13:50:00,540.51,541.03,540.48,540.88,5435.0,536.3123,536.8282,536.2825,536.6794,5435.0
2022-11-14 14:00:00,540.82,541.25,540.16,540.41,11431.0,536.6199,537.0465,535.965,536.2131,11431.0
2022-11-14 14:10:00,540.43,540.8,539.96,540.49,12479.0,536.2329,536.6,535.7666,536.2924,12479.0
2022-11-14 14:20:00,540.42,541.78,540.42,541.69,9364.0,536.223,537.5724,536.223,537.4831,9364.0
2022-11-14 14:30:00,541.81,542.19,539.61,539.71,11543.0,537.6022,537.9792,535.4193,535.5185,11543.0
2022-11-14 14:40:00,539.81,540.13,539.1,539.2,12212.0,535.6177,535.9352,534.9132,535.0125,12212.0
2022-11-14 14:50:00,539.29,539.94,539.22,539.73,14871.0,535.1018,535.7467,535.0323,535.5383,14871.0
2022-11-14 15:00:00,539.65,540.07,539.15,539.15,15660.0,535.459,535.8757,534.9628,534.9628,15660.0
2022-11-14 15:10:00,539.06,539.11,537.12,538.05,9904.0,534.8735,534.9232,532.9486,533.8714,9904.0
2022-11-14 15:20:00,537.82,538.01,537.13,537.88,20174.0,533.6432,533.8317,532.9585,533.7027,20174.0
2022-11-14 15:30:00,537.86,538.06,537.04,537.35,33164.0,533.6829,533.8813,532.8692,533.1768,33164.0
2022-11-14 15:40:00,537.44,537.55,536.7,536.7,65977.0,533.2661,533.3753,532.5319,532.5319,65977.0
2022-11-14 15:50:00,536.57,537.36,534.18,534.29,88329.0,532.4029,533.1868,530.0314,530.1406,88329.0
2022-11-15 09:30:00,543.79,552.42,542.03,552.32,69567.0,539.5668,548.1298,537.8205,548.0306,69567.0
2022-11-15 09:40:00,552.32,552.88,547.07,548.0,27911.0,548.0306,548.5862,542.8213,543.7441,27911.0
2022-11-15 09:50:00,548.5,550.91,548.49,549.84,19194.0,544.2402,546.6315,544.2303,545.5698,19194.0
2022-11-15 10:00:00,550.0,552.52,548.66,549.29,23494.0,545.7286,548.229,544.399,545.0241,23494.0
2022-11-15 10:10:00,549.51,551.59,549.1,549.61,16357.0,545.2424,547.3062,544.8356,545.3416,16357.0
2022-11-15 10:20:00,549.6,551.22,549.23,550.22,11655.0,545.3317,546.9391,544.9646,545.9469,11655.0
2022-11-15 10:30:00,549.79,550.93,548.24,548.25,14043.0,545.5202,546.6514,543.9823,543.9922,14043.0
2022-11-15 10:40:00,547.96,549.41,547.07,547.36,9513.0,543.7044,545.1432,542.8213,543.1091,9513.0
2022-11-15 10:50:00,547.46,548.58,546.52,548.11,9660.0,543.2083,544.3196,542.2756,543.8533,9660.0
2022-11-15 11:00:00,548.09,549.36,546.96,548.6,31792.0,543.8334,545.0936,542.7122,544.3395,31792.0
2022-11-15 11:10:00,548.47,549.8,548.47,549.45,16927.0,544.2105,545.5301,544.2105,545.1829,16927.0
2022-11-15 11:20:00,549.4,550.28,549.04,549.27,17185.0,545.1332,546.0064,544.776,545.0043,17185.0
2022-11-15 11:30:00,549.59,551.52,549.59,551.08,17897.0,545.3218,547.2368,545.3218,546.8002,17897.0
2022-11-15 11:40:00,551.28,551.68,550.85,551.43,14012.0,546.9986,547.3955,546.572,547.1475,14012.0
2022-11-15 11:50:00,551.37,551.42,550.39,551.32,14792.0,547.0879,547.1376,546.1156,547.0383,14792.0
2022-11-15 12:00:00,551.6,551.6,549.12,549.29,8406.0,547.3162,547.3162,544.8554,545.0241,8406.0
2022-11-15 12:10:00,548.98,549.34,547.54,547.84,15498.0,544.7165,545.0737,543.2877,543.5854,15498.0
2022-11-15 12:20:00,548.04,548.16,547.48,547.86,8835.0,543.7838,543.9029,543.2282,543.6052,8835.0
2022-11-15 12:30:00,547.73,548.4,547.68,548.03,12465.0,543.4762,544.141,543.4266,543.7739,12465.0
2022-11-15 12:40:00,548.18,549.69,548.02,549.6,12130.0,543.9227,545.421,543.764,545.3317,12130.0
2022-11-15 12:50:00,549.25,549.46,548.84,549.36,9000.0,544.9844,545.1928,544.5776,545.0936,9000.0
2022-11-15 13:00:00,549.35,549.46,547.59,547.71,7636.0,545.0836,545.1928,543.3373,543.4564,7636.0
2022-11-15 13:10:00,547.63,548.1,547.2,547.47,21430.0,543.377,543.8433,542.9503,543.2182,21430.0
2022-11-15 13:20:00,547.44,547.55,543.02,543.76,49847.0,543.1885,543.2976,538.8028,539.537,49847.0
2022-11-15 13:30:00,543.48,544.38,540.48,542.07,38368.0,539.2592,540.1522,536.2825,537.8602,38368.0
2022-11-15 13:40:00,542.36,544.01,541.27,542.46,8527.0,538.1479,539.7851,537.0664,538.2471,8527.0
2022-11-15 13:50:00,542.55,543.97,542.46,542.77,9282.0,538.3364,539.7454,538.2471,538.5547,9282.0
2022-11-15 14:00:00,542.88,543.44,541.33,542.73,12432.0,538.6639,539.2195,537.1259,538.515,12432.0
2022-11-15 14:10:00,543.26,546.38,543.12,546.05,12163.0,539.0409,542.1367,538.902,541.8093,12163.0
2022-11-15 14:20:00,546.12,548.25,546.12,547.27,9269.0,541.8787,543.9922,541.8787,543.0198,9269.0
2022-11-15 14:30:00,547.83,547.83,546.38,546.38,6606.0,543.5754,543.5754,542.1367,542.1367,6606.0
2022-11-15 14:40:00,546.61,547.4,545.36,545.96,8694.0,542.3649,543.1488,541.1246,541.72,8694.0
2022-11-15 14:50:00,545.82,547.76,545.07,547.34,10173.0,541.581,543.506,540.8369,543.0892,10173.0
2022-11-15 15:00:00,547.33,548.07,546.46,546.71,9799.0,543.0793,543.8136,542.2161,542.4641,9799.0
2022-11-15 15:10:00,546.98,547.62,546.53,547.27,7682.0,542.732,543.3671,542.2855,543.0198,7682.0
2022-11-15 15:20:00,547.23,547.69,546.43,547.0,10634.0,542.9801,543.4365,542.1863,542.7519,10634.0
2022-11-15 15:30:00,547.05,547.77,545.75,547.58,13279.0,542.8015,543.5159,541.5116,543.3274,13279.0
2022-11-15 15:40:00,547.87,547.98,546.4,546.54,16358.0,543.6151,543.7243,542.1565,542.2955,16358.0
2022-11-15 15:50:00,546.67,546.72,544.76,546.43,68587.0,542.4244,542.4741,540.5293,542.1863,68587.0
2022-11-16 09:30:00,546.0,548.18,545.51,546.13,39506.0,541.7597,543.9227,541.2735,541.8886,39506.0
2022-11-16 09:40:00,545.65,546.33,539.78,540.54,19131.0,541.4124,542.0871,535.588,536.3421,19131.0
2022-11-16 09:50:00,540.48,543.34,540.48,541.85,18049.0,536.2825,539.1203,536.2825,537.6419,18049.0
2022-11-16 10:00:00,542.14,543.77,540.99,541.51,14357.0,537.9296,539.547,536.7886,537.3045,14357.0
2022-11-16 10:10:00,541.78,542.03,539.7,540.08,7048.0,537.5724,537.8205,535.5086,535.8856,7048.0
2022-11-16 10:20:00,540.26,540.33,537.27,537.51,14725.0,536.0642,536.1337,533.0974,533.3356,14725.0
2022-11-16 10:30:00,537.5,538.74,536.01,536.49,26751.0,533.3257,534.556,531.8472,532.3235,26751.0
2022-11-16 10:40:00,536.17,537.77,535.31,535.62,6067.0,532.006,533.5936,531.1527,531.4603,6067.0
2022-11-16 10:50:00,535.49,535.51,533.88,535.51,15593.0,531.3313,531.3511,529.7338,531.3511,15593.0
2022-11-16 11:00:00,535.49,536.14,535.24,535.91,17294.0,531.3313,531.9762,531.0832,531.748,17294.0
2022-11-16 11:10:00,535.76,536.06,534.4,535.06,15084.0,531.5992,531.8968,530.2497,530.9046,15084.0
2022-11-16 11:20:00,535.12,535.79,534.7,534.96,14374.0,530.9641,531.6289,530.5474,530.8054,14374.0
2022-11-16 11:30:00,535.0,536.75,534.85,536.19,12178.0,530.8451,532.5815,530.6962,532.0258,12178.0
2022-11-16 11:40:00,535.94,536.47,535.44,535.92,5189.0,531.7778,532.3037,531.2817,531.7579,5189.0
2022-11-16 11:50:00,535.6,535.75,534.61,534.93,10902.0,531.4404,531.5893,530.4581,530.7756,10902.0
2022-11-16 12:00:00,534.75,535.14,534.12,535.04,7378.0,530.597,530.984,529.9719,530.8848,7378.0
2022-11-16 12:10:00,535.0,535.67,534.87,535.12,7794.0,530.8451,531.5099,530.7161,530.9641,7794.0
2022-11-16 12:20:00,535.22,535.99,535.09,535.75,6853.0,531.0634,531.8274,530.9344,531.5893,6853.0
2022-11-16 12:30:00,535.6,535.76,535.22,535.52,5144.0,531.4404,531.5992,531.0634,531.361,5144.0
2022-11-16 12:40:00,535.22,536.69,535.22,536.18,8858.0,531.0634,532.522,531.0634,532.0159,8858.0
2022-11-16 12:50:00,536.16,536.53,535.54,535.54,7040.0,531.9961,532.3632,531.3809,531.3809,7040.0
2022-11-16 13:00:00,535.3,535.59,535.05,535.36,8404.0,531.1427,531.4305,530.8947,531.2023,8404.0
2022-11-16 13:10:00,535.6,535.89,534.67,534.69,3665.0,531.4404,531.7282,530.5176,530.5375,3665.0
2022-11-16 13:20:00,534.95,535.63,534.73,535.23,6205.0,530.7955,531.4702,530.5772,531.0733,6205.0
2022-11-16 13:30:00,535.36,535.66,533.88,534.25,7570.0,531.2023,531.5,529.7338,530.1009,7570.0
2022-11-16 13:40:00,534.2,534.25,533.46,533.71,6682.0,530.0513,530.1009,529.317,529.5651,6682.0
2022-11-16 13:50:00,533.55,533.77,532.85,532.99,5338.0,529.4063,529.6246,528.7118,528.8507,5338.0
2022-11-16 14:00:00,532.83,533.56,532.69,533.56,5378.0,528.6919,529.4163,528.553,529.4163,5378.0
2022-11-16 14:10:00,533.56,533.63,532.27,532.27,6601.0,529.4163,529.4857,528.1363,528.1363,6601.0
2022-11-16 14:20:00,532.28,532.95,532.28,532.73,3801.0,528.1462,528.811,528.1462,528.5927,3801.0
2022-11-16 14:30:00,532.62,533.47,531.5,533.31,13002.0,528.4836,529.327,527.3723,529.1682,13002.0
2022-11-16 14:40:00,532.99,533.32,531.48,531.51,6020.0,528.8507,529.1781,527.3524,527.3822,6020.0
2022-11-16 14:50:00,531.58,532.95,531.41,532.81,5040.0,527.4516,528.811,527.283,528.6721,5040.0
2022-11-16 15:00:00,532.68,532.89,531.22,531.26,6409.0,528.5431,528.7515,527.0944,527.1341,6409.0
2022-11-16 15:10:00,531.33,532.76,531.33,532.51,9569.0,527.2036,528.6225,527.2036,528.3744,9569.0
2022-11-16 15:20:00,532.73,535.25,532.67,534.66,15116.0,528.5927,531.0931,528.5332,530.5077,15116.0
2022-11-16 15:30:00,534.78,534.87,533.34,534.01,16232.0,530.6268,530.7161,529.198,529.8628,16232.0
2022-11-16 15:40:00,533.77,535.38,533.57,534.82,19774.0,529.6246,531.2221,529.4262,530.6665,19774.0
2022-11-16 15:50:00,534.92,536.45,534.9,536.22,66793.0,530.7657,532.2838,530.7459,532.0556,66793.0
2022-11-17 09:30:00,529.22,529.25,522.54,525.63,28816.0,525.11,525.1397,518.4818,521.5478,28816.0
2022-11-17 09:40:00,525.65,527.72,524.77,526.54,10168.0,521.5677,523.6216,520.6945,522.4508,10168.0
2022-11-17 09:50:00,527.21,527.21,522.64,522.76,8222.0,523.1156,523.1156,518.5811,518.7001,8222.0
2022-11-17 10:00:00,522.9,526.1,522.6,525.19,7579.0,518.839,522.0142,518.5414,521.1113,7579.0
2022-11-17 10:10:00,525.19,526.07,524.85,526.07,5060.0,521.1113,521.9844,520.7739,521.9844,5060.0
2022-11-17 10:20:00,526.0,526.94,524.68,525.44,20454.0,521.915,522.8477,520.6052,521.3593,20454.0
2022-11-17 10:30:00,525.32,525.32,521.04,521.27,10090.0,521.2403,521.2403,516.9935,517.2217,10090.0
2022-11-17 10:40:00,521.2,522.4,520.44,520.87,11452.0,517.1523,518.3429,516.3982,516.8248,11452.0
2022-11-17 10:50:00,521.2,521.98,521.14,521.24,4778.0,517.1523,517.9262,517.0927,517.1919,4778.0
2022-11-17 11:00:00,521.58,522.17,519.73,519.73,14778.0,517.5293,518.1147,515.6937,515.6937,14778.0
2022-11-17 11:10:00,519.82,521.55,519.04,521.33,9292.0,515.783,517.4995,515.009,517.2812,9292.0
2022-11-17 11:20:00,520.9,524.42,520.9,523.61,11118.0,516.8546,520.3472,516.8546,519.5435,11118.0
2022-11-17 11:30:00,523.7,524.41,523.17,524.06,4147.0,519.6328,520.3373,519.107,519.99,4147.0
2022-11-17 11:40:00,523.92,524.48,523.62,524.18,6694.0,519.8511,520.4068,519.5535,520.1091,6694.0
2022-11-17 11:50:00,524.24,526.27,524.08,526.21,8032.0,520.1686,522.1829,520.0099,522.1233,8032.0
2022-11-17 12:00:00,526.46,527.54,526.43,527.33,4564.0,522.3714,523.443,522.3416,523.2346,4564.0
2022-11-17 12:10:00,527.63,527.7,526.95,527.49,9316.0,523.5323,523.6018,522.8576,523.3934,9316.0
2022-11-17 12:20:00,527.41,527.45,526.73,527.28,25442.0,523.314,523.3537,522.6393,523.185,25442.0
2022-11-17 12:30:00,527.41,528.11,527.21,527.63,10212.0,523.314,524.0086,523.1156,523.5323,10212.0
2022-11-17 12:40:00,527.75,529.24,527.75,529.24,9142.0,523.6514,525.1298,523.6514,525.1298,9142.0
2022-11-17 12:50:00,529.39,531.01,529.39,530.8,18865.0,525.2786,526.8861,525.2786,526.6777,18865.0
2022-11-17 13:00:00,530.94,531.36,529.83,530.36,7949.0,526.8166,527.2333,525.7152,526.2411,7949.0
2022-11-17 13:10:00,530.13,530.28,529.61,530.28,6153.0,526.0129,526.1617,525.4969,526.1617,6153.0
2022-11-17 13:20:00,530.07,530.07,529.01,529.01,5513.0,525.9534,525.9534,524.9016,524.9016,5513.0
2022-11-17 13:30:00,529.17,529.85,528.49,529.63,5059.0,525.0604,525.7351,524.3856,525.5168,5059.0
2022-11-17 13:40:00,529.8,529.8,528.39,528.39,3832.0,525.6855,525.6855,524.2864,524.2864,3832.0
2022-11-17 13:50:00,528.68,529.07,527.98,528.68,5180.0,524.5742,524.9611,523.8796,524.5742,5180.0
2022-11-17 14:00:00,528.48,529.45,528.44,528.88,6262.0,524.3757,525.3382,524.336,524.7726,6262.0
2022-11-17 14:10:00,528.59,528.59,526.88,527.25,54661.0,524.4849,524.4849,522.7881,523.1553,54661.0
2022-11-17 14:20:00,527.01,527.73,526.72,527.53,28933.0,522.9171,523.6315,522.6294,523.4331,28933.0
2022-11-17 14:30:00,527.03,527.66,526.74,527.2,14462.0,522.937,523.5621,522.6492,523.1057,14462.0
2022-11-17 14:40:00,527.11,527.49,526.7,527.39,14143.0,523.0164,523.3934,522.6095,523.2942,14143.0
2022-11-17 14:50:00,527.26,527.58,526.82,526.99,6547.0,523.1652,523.4827,522.7286,522.8973,6547.0
2022-11-17 15:00:00,526.92,527.25,526.32,526.52,22512.0,522.8278,523.1553,522.2325,522.4309,22512.0
2022-11-17 15:10:00,526.32,526.34,523.95,524.66,9063.0,522.2325,522.2523,519.8809,520.5854,9063.0
2022-11-17 15:20:00,524.49,524.99,523.91,524.75,12376.0,520.4167,520.9128,519.8412,520.6747,12376.0
2022-11-17 15:30:00,525.02,526.77,524.94,526.57,24736.0,520.9426,522.679,520.8632,522.4805,24736.0
2022-11-17 15:40:00,526.73,528.42,526.68,528.21,29873.0,522.6393,524.3162,522.5897,524.1078,29873.0
2022-11-17 15:50:00,528.38,530.17,527.36,529.89,78328.0,524.2765,526.0526,523.2644,525.7748,78328.0
2022-11-18 09:30:00,541.31,543.16,539.5,539.6,78350.0,537.1061,538.9417,535.3101,535.4094,78350.0
2022-11-18 09:40:00,539.49,540.93,535.88,535.88,13421.0,535.3002,536.729,531.7182,531.7182,13421.0
2022-11-18 09:50:00,536.17,539.32,536.16,537.07,13749.0,532.006,535.1315,531.9961,532.899,13749.0
2022-11-18 10:00:00,537.19,538.06,535.52,535.74,9497.0,533.0181,533.8813,531.361,531.5793,9497.0
2022-11-18 10:10:00,535.56,535.65,533.63,533.63,15433.0,531.4007,531.49,529.4857,529.4857,15433.0
2022-11-18 10:20:00,533.25,534.2,530.17,531.27,9249.0,529.1087,530.0513,526.0526,527.144,9249.0
2022-11-18 10:30:00,531.31,531.98,530.95,531.75,20818.0,527.1837,527.8485,526.8265,527.6203,20818.0
2022-11-18 10:40:00,532.19,532.55,530.87,531.06,19403.0,528.0569,528.4141,526.7472,526.9357,19403.0
2022-11-18 10:50:00,531.13,532.23,529.37,530.0,10005.0,527.0051,528.0966,525.2588,525.8839,10005.0
2022-11-18 11:00:00,530.01,531.19,529.79,531.19,4300.0,525.8938,527.0647,525.6755,527.0647,4300.0
2022-11-18 11:10:00,531.66,533.63,531.66,533.63,8273.0,527.531,529.4857,527.531,529.4857,8273.0
2022-11-18 11:20:00,533.65,535.43,533.35,535.03,18193.0,529.5056,531.2717,529.2079,530.8748,18193.0
2022-11-18 11:30:00,535.27,535.65,533.69,533.69,18311.0,531.113,531.49,529.5453,529.5453,18311.0
2022-11-18 11:40:00,533.73,533.97,533.11,533.25,2968.0,529.5849,529.8231,528.9698,529.1087,2968.0
2022-11-18 11:50:00,533.44,534.59,533.43,533.54,6660.0,529.2972,530.4383,529.2873,529.3964,6660.0
2022-11-18 12:00:00,533.68,534.11,532.98,533.28,5848.0,529.5353,529.962,528.8408,529.1384,5848.0
2022-11-18 12:10:00,533.03,533.51,532.05,532.31,7921.0,528.8904,529.3667,527.918,528.176,7921.0
2022-11-18 12:20:00,532.07,532.98,532.03,532.98,5297.0,527.9378,528.8408,527.8981,528.8408,5297.0
2022-11-18 12:30:00,533.37,535.03,533.33,535.03,2397.0,529.2277,530.8748,529.188,530.8748,2397.0
2022-11-18 12:40:00,534.91,534.91,533.45,534.06,3080.0,530.7558,530.7558,529.3071,529.9124,3080.0
2022-11-18 12:50:00,534.1,534.42,533.21,534.42,2400.0,529.9521,530.2696,529.069,530.2696,2400.0
2022-11-18 13:00:00,534.58,534.96,534.18,534.65,6103.0,530.4283,530.8054,530.0314,530.4978,6103.0
2022-11-18 13:10:00,534.55,534.77,533.39,533.39,3355.0,530.3986,530.6169,529.2476,529.2476,3355.0
2022-11-18 13:20:00,533.32,533.85,532.94,533.75,5374.0,529.1781,529.704,528.8011,529.6048,5374.0
2022-11-18 13:30:00,533.79,534.03,533.07,533.07,2357.0,529.6445,529.8826,528.9301,528.9301,2357.0
2022-11-18 13:40:00,533.13,533.13,531.43,531.51,5274.0,528.9896,528.9896,527.3028,527.3822,5274.0
2022-11-18 13:50:00,531.62,531.87,531.26,531.87,5805.0,527.4913,527.7394,527.1341,527.7394,5805.0
2022-11-18 14:00:00,531.97,533.27,531.91,532.99,13694.0,527.8386,529.1285,527.7791,528.8507,13694.0
2022-11-18 14:10:00,532.99,534.04,532.96,533.59,3647.0,528.8507,529.8925,528.8209,529.446,3647.0
2022-11-18 14:20:00,533.73,533.96,533.11,533.26,4732.0,529.5849,529.8132,528.9698,529.1186,4732.0
2022-11-18 14:30:00,533.38,533.75,532.37,532.72,6904.0,529.2377,529.6048,528.2355,528.5828,6904.0
2022-11-18 14:40:00,532.59,533.03,531.77,531.77,7051.0,528.4538,528.8904,527.6402,527.6402,7051.0
2022-11-18 14:50:00,531.78,532.45,531.78,532.24,5145.0,527.6501,528.3149,527.6501,528.1065,5145.0
2022-11-18 15:00:00,532.1,534.49,531.96,534.36,13842.0,527.9676,530.339,527.8287,530.21,13842.0
2022-11-18 15:10:00,534.85,534.9,534.22,534.22,8372.0,530.6962,530.7459,530.0711,530.0711,8372.0
2022-11-18 15:20:00,534.07,534.94,533.2,534.94,9643.0,529.9223,530.7855,529.0591,530.7855,9643.0
2022-11-18 15:30:00,535.17,535.38,534.42,535.38,9163.0,531.0138,531.2221,530.2696,531.2221,9163.0
2022-11-18 15:40:00,535.16,536.3,534.58,536.13,27672.0,531.0038,532.135,530.4283,531.9663,27672.0
2022-11-18 15:50:00,536.71,536.78,533.8,535.83,122806.0,532.5418,532.6113,529.6544,531.6686,122806.0
2022-11-21 09:30:00,532.78,536.44,532.54,536.44,53066.0,528.6423,532.2739,528.4042,532.2739,53066.0
2022-11-21 09:40:00,536.44,536.94,534.02,535.82,18767.0,532.2739,532.77,529.8727,531.6587,18767.0
2022-11-21 09:50:00,536.35,537.48,534.09,535.21,19932.0,532.1846,533.3058,529.9421,531.0534,19932.0
2022-11-21 10:00:00,535.54,535.9,533.14,533.85,20981.0,531.3809,531.7381,528.9995,529.704,20981.0
2022-11-21 10:10:00,533.85,535.45,533.5,535.25,14892.0,529.704,531.2916,529.3567,531.0931,14892.0
2022-11-21 10:20:00,535.07,536.41,534.55,536.41,15311.0,530.9145,532.2441,530.3986,532.2441,15311.0
2022-11-21 10:30:00,536.24,537.18,534.81,535.37,12590.0,532.0754,533.0081,530.6566,531.2122,12590.0
2022-11-21 10:40:00,535.53,537.1,534.54,536.85,14826.0,531.371,532.9288,530.3887,532.6807,14826.0
2022-11-21 10:50:00,536.93,538.45,536.93,537.91,5786.0,532.7601,534.2683,532.7601,533.7325,5786.0
2022-11-21 11:00:00,537.55,539.12,537.55,539.12,7581.0,533.3753,534.9331,533.3753,534.9331,7581.0
2022-11-21 11:10:00,538.89,540.0,538.16,538.28,12285.0,534.7049,535.8062,533.9805,534.0996,12285.0
2022-11-21 11:20:00,538.17,538.42,537.05,537.29,8435.0,533.9905,534.2385,532.8792,533.1173,8435.0
2022-11-21 11:30:00,537.47,537.62,536.14,536.34,8072.0,533.2959,533.4447,531.9762,532.1747,8072.0
2022-11-21 11:40:00,536.15,537.26,536.04,537.08,9820.0,531.9861,533.0875,531.877,532.9089,9820.0
2022-11-21 11:50:00,536.96,537.18,535.93,536.3,7240.0,532.7899,533.0081,531.7679,532.135,7240.0
2022-11-21 12:00:00,536.32,537.12,536.32,536.7,4868.0,532.1548,532.9486,532.1548,532.5319,4868.0
2022-11-21 12:10:00,536.8,536.87,536.08,536.87,5960.0,532.6311,532.7006,531.9167,532.7006,5960.0
2022-11-21 12:20:00,536.56,536.78,535.41,535.9,9737.0,532.393,532.6113,531.2519,531.7381,9737.0
2022-11-21 12:30:00,535.57,536.81,535.46,536.37,6451.0,531.4107,532.641,531.3015,532.2044,6451.0
2022-11-21 12:40:00,536.5,536.72,535.56,535.56,9230.0,532.3334,532.5517,531.4007,531.4007,9230.0
2022-11-21 12:50:00,535.39,535.64,534.77,535.17,23888.0,531.232,531.4801,530.6169,531.0138,23888.0
2022-11-21 13:00:00,535.17,535.98,534.97,535.93,9070.0,531.0138,531.8175,530.8153,531.7679,9070.0
2022-11-21 13:10:00,535.88,537.6,535.88,537.6,10784.0,531.7182,533.4249,531.7182,533.4249,10784.0
2022-11-21 13:20:00,537.56,537.7,536.88,537.62,7283.0,533.3852,533.5241,532.7105,533.4447,7283.0
2022-11-21 13:30:00,537.64,538.75,537.59,538.27,8415.0,533.4646,534.566,533.415,534.0897,8415.0
2022-11-21 13:40:00,538.44,539.1,538.04,538.16,11037.0,534.2584,534.9132,533.8615,533.9805,11037.0
2022-11-21 13:50:00,538.16,538.62,537.89,538.34,14978.0,533.9805,534.437,533.7126,534.1591,14978.0
2022-11-21 14:00:00,538.25,539.06,538.2,538.75,12175.0,534.0698,534.8735,534.0202,534.566,12175.0
2022-11-21 14:10:00,538.81,539.17,538.53,539.17,9808.0,534.6255,534.9827,534.3477,534.9827,9808.0
2022-11-21 14:20:00,539.19,539.2,538.27,538.57,14014.0,535.0025,535.0125,534.0897,534.3874,14014.0
2022-11-21 14:30:00,538.56,538.79,538.43,538.74,11749.0,534.3774,534.6056,534.2484,534.556,11749.0
2022-11-21 14:40:00,538.68,539.04,538.1,538.5,10247.0,534.4965,534.8537,533.921,534.3179,10247.0
2022-11-21 14:50:00,538.51,539.16,538.14,538.5,14073.0,534.3278,534.9728,533.9607,534.3179,14073.0
2022-11-21 15:00:00,538.32,538.79,537.82,538.78,11485.0,534.1393,534.6056,533.6432,534.5957,11485.0
2022-11-21 15:10:00,538.67,539.36,538.41,538.9,15162.0,534.4866,535.1712,534.2286,534.7148,15162.0
2022-11-21 15:20:00,538.88,539.02,537.2,537.45,14463.0,534.6949,534.8339,533.028,533.2761,14463.0
2022-11-21 15:30:00,537.41,537.73,537.02,537.24,21060.0,533.2364,533.5539,532.8494,533.0677,21060.0
2022-11-21 15:40:00,537.27,537.48,536.32,536.88,36169.0,533.0974,533.3058,532.1548,532.7105,36169.0
2022-11-21 15:50:00,536.95,537.04,535.55,536.37,106008.0,532.7799,532.8692,531.3908,532.2044,106008.0
2022-11-22 09:30:00,541.01,543.9,540.01,542.0,30790.0,536.8084,539.676,535.8162,537.7907,30790.0
2022-11-22 09:40:00,542.25,544.52,542.25,543.79,24535.0,538.0388,540.2911,538.0388,539.5668,24535.0
2022-11-22 09:50:00,544.17,544.31,541.97,542.76,20998.0,539.9439,540.0828,537.7609,538.5448,20998.0
2022-11-22 10:00:00,542.45,543.92,540.69,541.88,34382.0,538.2372,539.6958,536.4909,537.6716,34382.0
2022-11-22 10:10:00,541.88,543.28,540.62,541.73,12887.0,537.6716,539.0608,536.4214,537.5228,12887.0
2022-11-22 10:20:00,541.81,543.3,541.7,543.01,8166.0,537.6022,539.0806,537.493,538.7929,8166.0
2022-11-22 10:30:00,543.16,543.78,540.68,540.95,11903.0,538.9417,539.5569,536.481,536.7489,11903.0
2022-11-22 10:40:00,540.59,541.75,540.02,541.44,55896.0,536.3917,537.5427,535.8261,537.2351,55896.0
2022-11-22 10:50:00,541.75,542.05,540.97,541.22,12357.0,537.5427,537.8403,536.7687,537.0168,12357.0
2022-11-22 11:00:00,541.26,541.38,540.52,541.11,28329.0,537.0565,537.1755,536.3222,536.9076,28329.0
2022-11-22 11:10:00,541.12,541.73,540.69,541.37,10516.0,536.9175,537.5228,536.4909,537.1656,10516.0
2022-11-22 11:20:00,541.3,541.84,539.92,540.45,33869.0,537.0962,537.632,535.7269,536.2528,33869.0
2022-11-22 11:30:00,540.34,540.34,537.82,537.82,13862.0,536.1436,536.1436,533.6432,533.6432,13862.0
2022-11-22 11:40:00,537.94,538.39,537.64,537.87,19967.0,533.7622,534.2088,533.4646,533.6928,19967.0
2022-11-22 11:50:00,537.79,538.94,537.79,538.81,3502.0,533.6134,534.7545,533.6134,534.6255,3502.0
2022-11-22 12:00:00,538.99,539.78,538.58,539.09,4819.0,534.8041,535.588,534.3973,534.9033,4819.0
2022-11-22 12:10:00,538.93,539.57,538.53,538.54,13537.0,534.7446,535.3796,534.3477,534.3576,13537.0
2022-11-22 12:20:00,538.53,538.81,538.11,538.43,3690.0,534.3477,534.6255,533.9309,534.2484,3690.0
2022-11-22 12:30:00,538.61,538.87,538.48,538.57,2151.0,534.427,534.685,534.2981,534.3874,2151.0
2022-11-22 12:40:00,538.86,538.86,538.1,538.28,7458.0,534.6751,534.6751,533.921,534.0996,7458.0
2022-11-22 12:50:00,538.34,539.08,538.32,538.52,5587.0,534.1591,534.8934,534.1393,534.3377,5587.0
2022-11-22 13:00:00,538.46,539.49,538.45,539.32,8178.0,534.2782,535.3002,534.2683,535.1315,8178.0
2022-11-22 13:10:00,539.43,540.46,539.43,540.37,11458.0,535.2407,536.2627,535.2407,536.1734,11458.0
2022-11-22 13:20:00,540.45,540.48,539.7,540.26,5031.0,536.2528,536.2825,535.5086,536.0642,5031.0
2022-11-22 13:30:00,540.18,540.31,539.79,540.23,6525.0,535.9848,536.1138,535.5979,536.0345,6525.0
2022-11-22 13:40:00,540.0,540.5,539.84,540.34,6777.0,535.8062,536.3024,535.6475,536.1436,6777.0
2022-11-22 13:50:00,540.44,541.06,540.22,540.5,27087.0,536.2428,536.858,536.0245,536.3024,27087.0
2022-11-22 14:00:00,540.4,540.91,539.5,539.5,5114.0,536.2031,536.7092,535.3101,535.3101,5114.0
2022-11-22 14:10:00,539.5,540.14,539.48,540.09,11752.0,535.3101,535.9452,535.2903,535.8955,11752.0
2022-11-22 14:20:00,540.13,540.86,539.54,540.13,53712.0,535.9352,536.6596,535.3498,535.9352,53712.0
2022-11-22 14:30:00,540.13,541.3,539.79,541.28,11882.0,535.9352,537.0962,535.5979,537.0763,11882.0
2022-11-22 14:40:00,541.31,541.95,540.97,541.95,7830.0,537.1061,537.7411,536.7687,537.7411,7830.0
2022-11-22 14:50:00,541.85,542.44,541.56,541.87,10293.0,537.6419,538.2273,537.3541,537.6617,10293.0
2022-11-22 15:00:00,541.73,542.7,541.55,542.66,18287.0,537.5228,538.4853,537.3442,538.4456,18287.0
2022-11-22 15:10:00,542.85,543.37,542.57,543.13,15181.0,538.6341,539.1501,538.3563,538.9119,15181.0
2022-11-22 15:20:00,543.13,543.66,542.91,543.08,14663.0,538.9119,539.4378,538.6936,538.8623,14663.0
2022-11-22 15:30:00,542.83,543.18,542.73,543.14,21014.0,538.6143,538.9616,538.515,538.9219,21014.0
2022-11-22 15:40:00,543.2,544.0,543.14,543.93,22366.0,538.9814,539.7752,538.9219,539.7057,22366.0
2022-11-22 15:50:00,543.99,545.45,543.54,544.86,97011.0,539.7653,541.2139,539.3188,540.6285,97011.0
2022-11-23 09:30:00,545.66,546.2,543.9,545.39,17376.0,541.4223,541.9581,539.676,541.1544,17376.0
2022-11-23 09:40:00,546.2,547.17,544.34,546.98,5997.0,541.9581,542.9206,540.1125,542.732,5997.0
2022-11-23 09:50:00,546.63,547.17,545.51,545.52,2629.0,542.3848,542.9206,541.2735,541.2834,2629.0
2022-11-23 10:00:00,546.0,547.05,545.78,545.8,3676.0,541.7597,542.8015,541.5414,541.5612,3676.0
2022-11-23 10:10:00,545.63,545.64,542.99,544.08,7876.0,541.3925,541.4024,538.773,539.8546,7876.0
2022-11-23 10:20:00,544.31,545.68,544.26,544.5,3247.0,540.0828,541.4421,540.0332,540.2713,3247.0
2022-11-23 10:30:00,544.93,546.08,544.41,546.08,5687.0,540.698,541.839,540.182,541.839,5687.0
2022-11-23 10:40:00,545.96,546.24,545.2,545.58,5044.0,541.72,541.9978,540.9659,541.3429,5044.0
2022-11-23 10:50:00,545.44,546.42,545.44,545.68,5190.0,541.204,542.1764,541.204,541.4421,5190.0
2022-11-23 11:00:00,545.85,546.29,545.28,546.29,2491.0,541.6108,542.0474,541.0452,542.0474,2491.0
2022-11-23 11:10:00,546.4,547.0,546.15,546.83,3881.0,542.1565,542.7519,541.9085,542.5832,3881.0
2022-11-23 11:20:00,546.65,548.06,546.65,548.02,15808.0,542.4046,543.8037,542.4046,543.764,15808.0
2022-11-23 11:30:00,547.8,547.8,546.8,546.81,2358.0,543.5457,543.5457,542.5534,542.5634,2358.0
2022-11-23 11:40:00,546.97,547.99,546.83,546.93,9926.0,542.7221,543.7342,542.5832,542.6824,9926.0
2022-11-23 11:50:00,547.04,547.31,545.67,546.61,20599.0,542.7916,543.0595,541.4322,542.3649,20599.0
2022-11-23 12:00:00,546.84,547.94,546.84,547.74,5244.0,542.5931,543.6846,542.5931,543.4861,5244.0
2022-11-23 12:10:00,547.88,548.57,547.6,548.57,5629.0,543.625,544.3097,543.3472,544.3097,5629.0
2022-11-23 12:20:00,548.38,549.25,548.22,548.82,8706.0,544.1212,544.9844,543.9624,544.5577,8706.0
2022-11-23 12:30:00,548.92,549.22,548.44,549.22,12824.0,544.657,544.9546,544.1807,544.9546,12824.0
2022-11-23 12:40:00,549.14,549.16,548.22,548.84,8448.0,544.8753,544.8951,543.9624,544.5776,8448.0
2022-11-23 12:50:00,548.97,549.02,548.14,548.45,13331.0,544.7066,544.7562,543.883,544.1906,13331.0
2022-11-23 13:00:00,548.44,550.4,548.4,549.68,14860.0,544.1807,546.1255,544.141,545.4111,14860.0
2022-11-23 13:10:00,549.72,550.12,549.56,549.85,10697.0,545.4508,545.8477,545.292,545.5798,10697.0
2022-11-23 13:20:00,549.93,550.06,549.13,549.36,6738.0,545.6591,545.7881,544.8653,545.0936,6738.0
2022-11-23 13:30:00,549.72,550.36,549.72,550.17,4947.0,545.4508,546.0858,545.4508,545.8973,4947.0
2022-11-23 13:40:00,549.93,550.41,549.93,550.06,4342.0,545.6591,546.1354,545.6591,545.7881,4342.0
2022-11-23 13:50:00,549.89,550.67,549.68,550.38,11927.0,545.6194,546.3934,545.4111,546.1056,11927.0
2022-11-23 14:00:00,550.67,552.58,549.62,552.18,8061.0,546.3934,548.2885,545.3515,547.8917,8061.0
2022-11-23 14:10:00,551.33,552.07,550.98,551.57,13959.0,547.0483,547.7825,546.701,547.2864,13959.0
2022-11-23 14:20:00,551.72,552.5,551.38,551.65,12165.0,547.4352,548.2092,547.0979,547.3658,12165.0
2022-11-23 14:30:00,551.43,551.43,550.73,550.76,7629.0,547.1475,547.1475,546.4529,546.4827,7629.0
2022-11-23 14:40:00,551.01,552.24,550.91,551.88,9467.0,546.7307,547.9512,546.6315,547.594,9467.0
2022-11-23 14:50:00,551.78,552.82,551.76,552.24,9226.0,547.4948,548.5267,547.4749,547.9512,9226.0
2022-11-23 15:00:00,552.1,552.29,551.31,551.82,12787.0,547.8123,548.0008,547.0284,547.5345,12787.0
2022-11-23 15:10:00,551.52,551.75,550.93,551.63,2859.0,547.2368,547.465,546.6514,547.3459,2859.0
2022-11-23 15:20:00,551.32,551.32,549.88,549.88,5576.0,547.0383,547.0383,545.6095,545.6095,5576.0
2022-11-23 15:30:00,549.75,550.09,548.88,549.08,5890.0,545.4805,545.8179,544.6173,544.8157,5890.0
2022-11-23 15:40:00,549.02,549.02,547.01,547.01,9631.0,544.7562,544.7562,542.7618,542.7618,9631.0
2022-11-23 15:50:00,547.23,548.07,546.39,547.9,58557.0,542.9801,543.8136,542.1466,543.6449,58557.0
2022-11-25 09:30:00,550.49,554.46,547.37,552.12,48305.0,546.2148,550.1539,543.119,547.8321,48305.0
2022-11-25 09:40:00,551.57,553.19,549.7,549.7,8473.0,547.2864,548.8938,545.4309,545.4309,8473.0
2022-11-25 09:50:00,549.15,549.64,548.16,548.93,18381.0,544.8852,545.3714,543.9029,544.6669,18381.0
2022-11-25 10:00:00,548.66,549.15,547.55,547.55,9198.0,544.399,544.8852,543.2976,543.2976,9198.0
2022-11-25 10:10:00,547.96,548.98,547.84,548.34,5252.0,543.7044,544.7165,543.5854,544.0815,5252.0
2022-11-25 10:20:00,548.42,549.17,548.15,548.23,8036.0,544.1609,544.905,543.893,543.9723,8036.0
2022-11-25 10:30:00,548.52,549.99,548.52,549.0,22046.0,544.2601,545.7187,544.2601,544.7364,22046.0
2022-11-25 10:40:00,549.33,549.33,548.88,549.22,6372.0,545.0638,545.0638,544.6173,544.9546,6372.0
2022-11-25 10:50:00,549.3,550.13,549.13,550.12,16664.0,545.034,545.8576,544.8653,545.8477,16664.0
2022-11-25 11:00:00,550.11,551.13,549.43,550.75,5778.0,545.8377,546.8498,545.163,546.4728,5778.0
2022-11-25 11:10:00,550.75,550.96,550.0,550.08,9880.0,546.4728,546.6811,545.7286,545.808,9880.0
2022-11-25 11:20:00,550.12,550.29,548.92,549.31,7120.0,545.8477,546.0163,544.657,545.0439,7120.0
2022-11-25 11:30:00,549.43,550.18,549.43,550.18,7631.0,545.163,545.9072,545.163,545.9072,7631.0
2022-11-25 11:40:00,550.25,550.68,549.9,550.3,9670.0,545.9766,546.4033,545.6294,546.0263,9670.0
2022-11-25 11:50:00,550.36,550.5,549.55,549.55,5948.0,546.0858,546.2247,545.2821,545.2821,5948.0
2022-11-25 12:00:00,549.61,549.87,549.44,549.45,7817.0,545.3416,545.5996,545.1729,545.1829,7817.0
2022-11-25 12:10:00,549.58,550.36,549.56,550.23,11330.0,545.3118,546.0858,545.292,545.9568,11330.0
2022-11-25 12:20:00,550.1,550.33,549.77,550.0,9651.0,545.8278,546.056,545.5004,545.7286,9651.0
2022-11-25 12:30:00,549.77,550.24,549.22,549.38,7781.0,545.5004,545.9667,544.9546,545.1134,7781.0
2022-11-25 12:40:00,549.22,549.49,548.79,549.38,6786.0,544.9546,545.2225,544.528,545.1134,6786.0
2022-11-25 12:50:00,549.42,551.39,549.28,551.21,20449.0,545.1531,547.1078,545.0142,546.9292,20449.0
2022-11-28 09:30:00,543.3,544.7,541.64,544.61,81214.0,539.0806,540.4697,537.4335,540.3804,81214.0
2022-11-28 09:40:00,544.3,544.3,541.87,543.14,43263.0,540.0729,540.0729,537.6617,538.9219,43263.0
2022-11-28 09:50:00,543.1,544.81,542.53,543.05,24990.0,538.8822,540.5789,538.3166,538.8326,24990.0
2022-11-28 10:00:00,543.26,545.97,542.79,544.57,40874.0,539.0409,541.7299,538.5746,540.3408,40874.0
2022-11-28 10:10:00,544.58,545.21,543.85,544.29,32276.0,540.3507,540.9758,539.6263,540.0629,32276.0
2022-11-28 10:20:00,544.88,545.19,543.65,545.0,16001.0,540.6483,540.9559,539.4279,540.7674,16001.0
2022-11-28 10:30:00,544.98,545.32,544.1,545.32,23254.0,540.7476,541.0849,539.8744,541.0849,23254.0
2022-11-28 10:40:00,545.13,545.15,543.28,543.7,12835.0,540.8964,540.9163,539.0608,539.4775,12835.0
2022-11-28 10:50:00,543.28,543.46,542.29,542.67,21869.0,539.0608,539.2394,538.0785,538.4555,21869.0
2022-11-28 11:00:00,542.64,544.33,542.64,543.88,17173.0,538.4257,540.1026,538.4257,539.6561,17173.0
2022-11-28 11:10:00,543.6,543.92,543.25,543.34,27669.0,539.3783,539.6958,539.031,539.1203,27669.0
2022-11-28 11:20:00,543.32,543.9,542.73,542.95,28567.0,539.1005,539.676,538.515,538.7333,28567.0
2022-11-28 11:30:00,543.03,543.12,541.98,542.73,15219.0,538.8127,538.902,537.7709,538.515,15219.0
2022-11-28 11:40:00,542.78,542.78,541.66,541.74,38158.0,538.5647,538.5647,537.4534,537.5327,38158.0
2022-11-28 11:50:00,541.8,542.33,541.49,542.26,7062.0,537.5923,538.1182,537.2847,538.0487,7062.0
2022-11-28 12:00:00,542.2,542.43,540.69,541.01,73713.0,537.9892,538.2174,536.4909,536.8084,73713.0
2022-11-28 12:10:00,541.08,542.58,540.51,542.51,42351.0,536.8779,538.3662,536.3123,538.2968,42351.0
2022-11-28 12:20:00,542.66,542.94,541.84,541.88,43976.0,538.4456,538.7234,537.632,537.6716,43976.0
2022-11-28 12:30:00,541.9,542.33,541.29,541.93,65600.0,537.6915,538.1182,537.0862,537.7213,65600.0
2022-11-28 12:40:00,541.82,542.27,541.39,541.93,27125.0,537.6121,538.0586,537.1855,537.7213,27125.0
2022-11-28 12:50:00,541.81,541.81,540.38,540.68,30770.0,537.6022,537.6022,536.1833,536.481,30770.0
2022-11-28 13:00:00,540.7,541.61,540.0,541.48,22298.0,536.5008,537.4037,535.8062,537.2748,22298.0
2022-11-28 13:10:00,541.5,550.0,541.27,542.21,27236.0,537.2946,545.7286,537.0664,537.9991,27236.0
2022-11-28 13:20:00,542.56,542.62,541.81,542.06,10039.0,538.3464,538.4059,537.6022,537.8502,10039.0
2022-11-28 13:30:00,542.23,542.27,541.98,542.12,3408.0,538.0189,538.0586,537.7709,537.9098,3408.0
2022-11-28 13:40:00,542.06,542.33,541.52,542.33,29387.0,537.8502,538.1182,537.3144,538.1182,29387.0
2022-11-28 13:50:00,542.07,542.47,541.67,542.14,8358.0,537.8602,538.2571,537.4633,537.9296,8358.0
2022-11-28 14:00:00,542.05,542.35,541.89,542.35,6877.0,537.8403,538.138,537.6816,538.138,6877.0
2022-11-28 14:10:00,541.96,542.2,541.95,541.95,30996.0,537.751,537.9892,537.7411,537.7411,30996.0
2022-11-28 14:20:00,542.01,542.07,540.59,541.48,22312.0,537.8006,537.8602,536.3917,537.2748,22312.0
2022-11-28 14:30:00,541.4,541.79,541.3,541.3,11252.0,537.1954,537.5823,537.0962,537.0962,11252.0
2022-11-28 14:40:00,541.46,541.59,540.67,541.44,22219.0,537.2549,537.3839,536.471,537.2351,22219.0
2022-11-28 14:50:00,541.34,541.56,540.89,540.89,17922.0,537.1358,537.3541,536.6893,536.6893,17922.0
2022-11-28 15:00:00,540.8,540.8,539.05,539.17,8294.0,536.6,536.6,534.8636,534.9827,8294.0
2022-11-28 15:10:00,539.13,539.13,538.16,538.35,12222.0,534.943,534.943,533.9805,534.1691,12222.0
2022-11-28 15:20:00,538.45,539.05,538.36,538.6,9107.0,534.2683,534.8636,534.179,534.4171,9107.0
2022-11-28 15:30:00,538.5,539.68,538.36,538.85,14102.0,534.3179,535.4887,534.179,534.6652,14102.0
2022-11-28 15:40:00,538.86,539.16,538.41,538.53,19171.0,534.6751,534.9728,534.2286,534.3477,19171.0
2022-11-28 15:50:00,538.49,540.51,538.47,540.03,79364.0,534.308,536.3123,534.2881,535.836,79364.0
2022-11-29 09:30:00,535.46,537.48,534.52,534.52,31754.0,531.3015,533.3058,530.3688,530.3688,31754.0
2022-11-29 09:40:00,534.49,537.56,534.19,536.79,26171.0,530.339,533.3852,530.0414,532.6212,26171.0
2022-11-29 09:50:00,536.56,537.84,535.76,536.99,14721.0,532.393,533.663,531.5992,532.8196,14721.0
2022-11-29 10:00:00,537.32,539.03,537.0,537.99,15754.0,533.1471,534.8438,532.8295,533.8119,15754.0
2022-11-29 10:10:00,537.82,538.27,536.54,537.34,10188.0,533.6432,534.0897,532.3731,533.1669,10188.0
2022-11-29 10:20:00,537.49,538.17,536.05,536.33,12685.0,533.3157,533.9905,531.8869,532.1647,12685.0
2022-11-29 10:30:00,536.52,536.69,533.53,534.23,44815.0,532.3533,532.522,529.3865,530.0811,44815.0
2022-11-29 10:40:00,533.98,535.43,533.7,534.99,19130.0,529.833,531.2717,529.5552,530.8352,19130.0
2022-11-29 10:50:00,534.96,535.15,533.6,533.88,15719.0,530.8054,530.9939,529.456,529.7338,15719.0
2022-11-29 11:00:00,533.92,534.23,531.73,532.19,30194.0,529.7735,530.0811,527.6005,528.0569,30194.0
2022-11-29 11:10:00,531.78,532.31,530.65,531.08,27600.0,527.6501,528.176,526.5289,526.9555,27600.0
2022-11-29 11:20:00,530.92,531.59,530.58,531.11,10438.0,526.7968,527.4616,526.4594,526.9853,10438.0
2022-11-29 11:30:00,531.19,532.61,531.17,532.32,7986.0,527.0647,528.4736,527.0448,528.1859,7986.0
2022-11-29 11:40:00,532.33,532.63,532.17,532.63,7462.0,528.1958,528.4935,528.0371,528.4935,7462.0
2022-11-29 11:50:00,532.64,533.25,532.08,532.8,8179.0,528.5034,529.1087,527.9478,528.6622,8179.0
2022-11-29 12:00:00,532.82,533.9,532.4,533.65,20857.0,528.682,529.7536,528.2653,529.5056,20857.0
2022-11-29 12:10:00,533.68,535.17,533.38,535.17,17307.0,529.5353,531.0138,529.2377,531.0138,17307.0
2022-11-29 12:20:00,534.85,535.8,534.79,535.69,10883.0,530.6962,531.6389,530.6367,531.5297,10883.0
2022-11-29 12:30:00,535.6,537.33,535.59,537.21,10646.0,531.4404,533.157,531.4305,533.0379,10646.0
2022-11-29 12:40:00,537.2,538.44,537.12,538.35,13003.0,533.028,534.2584,532.9486,534.1691,13003.0
2022-11-29 12:50:00,538.53,538.96,538.07,538.14,7292.0,534.3477,534.7743,533.8912,533.9607,7292.0
2022-11-29 13:00:00,538.14,538.17,537.04,537.52,7462.0,533.9607,533.9905,532.8692,533.3455,7462.0
2022-11-29 13:10:00,537.42,537.7,537.01,537.08,21201.0,533.2463,533.5241,532.8395,532.9089,21201.0
2022-11-29 13:20:00,537.2,537.27,535.93,535.96,6723.0,533.028,533.0974,531.7679,531.7976,6723.0
2022-11-29 13:30:00,535.95,537.4,535.85,537.25,4706.0,531.7877,533.2264,531.6885,533.0776,4706.0
2022-11-29 13:40:00,537.11,537.98,537.11,537.91,4905.0,532.9387,533.8019,532.9387,533.7325,4905.0
2022-11-29 13:50:00,537.65,538.66,537.65,538.61,5567.0,533.4745,534.4767,533.4745,534.427,5567.0
2022-11-29 14:00:00,538.74,540.39,538.72,539.51,8486.0,534.556,536.1932,534.5362,535.3201,8486.0
2022-11-29 14:10:00,539.42,539.73,538.83,538.92,4978.0,535.2308,535.5383,534.6453,534.7346,4978.0
2022-11-29 14:20:00,538.53,538.59,537.51,537.51,4419.0,534.3477,534.4072,533.3356,533.3356,4419.0
2022-11-29 14:30:00,537.39,537.39,536.38,536.79,5080.0,533.2165,533.2165,532.2144,532.6212,5080.0
2022-11-29 14:40:00,536.58,536.91,535.87,536.13,6042.0,532.4128,532.7402,531.7083,531.9663,6042.0
2022-11-29 14:50:00,536.27,538.42,535.77,537.7,53030.0,532.1052,534.2385,531.6091,533.5241,53030.0
2022-11-29 15:00:00,537.57,537.63,536.9,537.63,13721.0,533.3951,533.4547,532.7303,533.4547,13721.0
2022-11-29 15:10:00,537.6,539.03,537.47,538.39,5847.0,533.4249,534.8438,533.2959,534.2088,5847.0
2022-11-29 15:20:00,538.46,538.88,537.44,538.0,10648.0,534.2782,534.6949,533.2661,533.8218,10648.0
2022-11-29 15:30:00,538.25,539.26,537.91,538.87,13255.0,534.0698,535.072,533.7325,534.685,13255.0
2022-11-29 15:40:00,538.9,539.82,538.74,539.71,23384.0,534.7148,535.6276,534.556,535.5185,23384.0
2022-11-29 15:50:00,539.9,540.3,539.16,539.17,78452.0,535.707,536.1039,534.9728,534.9827,78452.0
2022-11-30 09:30:00,541.31,548.19,540.08,547.14,51079.0,537.1061,543.9326,535.8856,542.8908,51079.0
2022-11-30 09:40:00,547.74,549.73,545.61,545.62,24555.0,543.4861,545.4607,541.3727,541.3826,24555.0
2022-11-30 09:50:00,545.88,548.44,545.38,546.14,25484.0,541.6406,544.1807,541.1445,541.8986,25484.0
2022-11-30 10:00:00,546.16,546.78,542.98,542.98,8744.0,541.9184,542.5336,538.7631,538.7631,8744.0
2022-11-30 10:10:00,544.12,544.33,541.6,542.29,11252.0,539.8943,540.1026,537.3938,538.0785,11252.0
2022-11-30 10:20:00,542.3,543.07,539.98,540.57,14450.0,538.0884,538.8524,535.7864,536.3718,14450.0
2022-11-30 10:30:00,540.47,542.85,539.86,542.85,9443.0,536.2726,538.6341,535.6673,538.6341,9443.0
2022-11-30 10:40:00,542.8,542.9,541.17,541.6,8819.0,538.5845,538.6837,536.9672,537.3938,8819.0
2022-11-30 10:50:00,541.47,543.12,541.39,542.37,8205.0,537.2648,538.902,537.1855,538.1578,8205.0
2022-11-30 11:00:00,542.45,543.77,541.85,543.61,7778.0,538.2372,539.547,537.6419,539.3882,7778.0
2022-11-30 11:10:00,543.66,544.28,542.9,543.3,30811.0,539.4378,540.053,538.6837,539.0806,30811.0
2022-11-30 11:20:00,542.81,543.77,542.36,543.43,14444.0,538.5944,539.547,538.1479,539.2096,14444.0
2022-11-30 11:30:00,543.47,545.0,543.42,544.57,15082.0,539.2493,540.7674,539.1997,540.3408,15082.0
2022-11-30 11:40:00,544.75,545.17,544.27,545.17,7763.0,540.5194,540.9361,540.0431,540.9361,7763.0
2022-11-30 11:50:00,545.19,545.52,544.17,544.17,13891.0,540.9559,541.2834,539.9439,539.9439,13891.0
2022-11-30 12:00:00,544.04,544.79,543.58,543.93,6711.0,539.8149,540.559,539.3584,539.7057,6711.0
2022-11-30 12:10:00,543.82,543.85,542.86,543.07,5512.0,539.5966,539.6263,538.644,538.8524,5512.0
2022-11-30 12:20:00,543.07,543.8,542.19,543.39,10719.0,538.8524,539.5767,537.9792,539.1699,10719.0
2022-11-30 12:30:00,543.35,543.85,543.13,543.6,5778.0,539.1302,539.6263,538.9119,539.3783,5778.0
2022-11-30 12:40:00,543.5,544.7,543.5,544.23,11755.0,539.2791,540.4697,539.2791,540.0034,11755.0
2022-11-30 12:50:00,544.18,544.61,544.07,544.25,8152.0,539.9538,540.3804,539.8446,540.0232,8152.0
2022-11-30 13:00:00,544.18,545.5,544.11,545.5,11345.0,539.9538,541.2635,539.8843,541.2635,11345.0
2022-11-30 13:10:00,545.37,546.1,545.12,545.44,8327.0,541.1345,541.8589,540.8865,541.204,8327.0
2022-11-30 13:20:00,545.47,545.73,544.73,544.81,10200.0,541.2338,541.4917,540.4995,540.5789,10200.0
2022-11-30 13:30:00,544.89,550.19,544.05,549.7,16526.0,540.6583,545.9171,539.8248,545.4309,16526.0
2022-11-30 13:40:00,550.2,550.76,548.09,548.59,12749.0,545.927,546.4827,543.8334,544.3295,12749.0
2022-11-30 13:50:00,549.1,551.19,548.79,550.56,10405.0,544.8356,546.9093,544.528,546.2842,10405.0
2022-11-30 14:00:00,550.85,552.37,550.7,551.82,11428.0,546.572,548.0802,546.4231,547.5345,11428.0
2022-11-30 14:10:00,551.83,554.68,551.32,554.68,19589.0,547.5444,550.3722,547.0383,550.3722,19589.0
2022-11-30 14:20:00,554.55,555.12,553.99,554.44,21313.0,550.2432,550.8088,549.6876,550.1341,21313.0
2022-11-30 14:30:00,554.24,554.77,553.42,554.69,44512.0,549.9357,550.4615,549.122,550.3822,44512.0
2022-11-30 14:40:00,554.72,556.58,554.48,556.5,18137.0,550.4119,552.2575,550.1738,552.1781,18137.0
2022-11-30 14:50:00,556.94,557.9,556.6,557.28,31958.0,552.6147,553.5672,552.2773,552.952,31958.0
2022-11-30 15:00:00,557.18,558.85,557.18,558.72,33268.0,552.8528,554.5099,552.8528,554.3809,33268.0
2022-11-30 15:10:00,558.71,560.5,558.68,560.12,45824.0,554.3709,556.147,554.3412,555.77,45824.0
2022-11-30 15:20:00,560.44,560.46,559.66,559.72,25471.0,556.0875,556.1074,555.3136,555.3731,25471.0
2022-11-30 15:30:00,559.83,561.76,559.58,560.16,43871.0,555.4822,557.3973,555.2342,555.8097,43871.0
2022-11-30 15:40:00,560.27,561.98,559.82,561.45,54711.0,555.9188,557.6155,555.4723,557.0897,54711.0
2022-11-30 15:50:00,561.5,561.78,559.55,560.52,246320.0,557.1393,557.4171,555.2044,556.1669,246320.0
2022-12-01 09:30:00,567.65,569.33,563.67,564.3,41267.0,563.2415,564.9085,559.2924,559.9175,41267.0
2022-12-01 09:40:00,564.3,565.57,562.5,564.06,20708.0,559.9175,561.1777,558.1315,559.6794,20708.0
2022-12-01 09:50:00,564.12,564.64,561.97,563.21,17270.0,559.7389,560.2549,557.6056,558.836,17270.0
2022-12-01 10:00:00,563.86,565.0,559.29,560.69,13697.0,559.4809,560.6121,554.9464,556.3356,13697.0
2022-12-01 10:10:00,559.99,560.05,556.6,557.25,17501.0,555.641,555.7005,552.2773,552.9223,17501.0
2022-12-01 10:20:00,557.27,557.48,555.39,555.68,10294.0,552.9421,553.1505,551.0767,551.3645,10294.0
2022-12-01 10:30:00,555.37,557.5,554.43,556.44,15269.0,551.0569,553.1703,550.1242,552.1186,15269.0
2022-12-01 10:40:00,556.11,558.86,555.91,558.46,8823.0,551.7911,554.5198,551.5927,554.1229,8823.0
2022-12-01 10:50:00,558.49,561.52,558.35,561.51,15488.0,554.1527,557.1591,554.0137,557.1492,15488.0
2022-12-01 11:00:00,561.51,562.09,560.9,561.59,34142.0,557.1492,557.7247,556.5439,557.2286,34142.0
2022-12-01 11:10:00,561.45,562.03,560.23,560.25,15817.0,557.0897,557.6652,555.8791,555.899,15817.0
2022-12-01 11:20:00,560.14,561.54,560.14,560.35,12061.0,555.7898,557.179,555.7898,555.9982,12061.0
2022-12-01 11:30:00,560.49,562.37,560.49,562.37,57345.0,556.1371,558.0025,556.1371,558.0025,57345.0
2022-12-01 11:40:00,562.04,563.44,561.79,562.73,18651.0,557.6751,559.0642,557.427,558.3597,18651.0
2022-12-01 11:50:00,562.86,564.01,562.57,563.24,11535.0,558.4887,559.6298,558.201,558.8658,11535.0
2022-12-01 12:00:00,563.29,563.44,561.12,561.13,11108.0,558.9154,559.0642,556.7622,556.7721,11108.0
2022-12-01 12:10:00,560.92,562.22,560.28,561.83,29506.0,556.5638,557.8537,555.9287,557.4667,29506.0
2022-12-01 12:20:00,562.09,563.1,562.05,563.01,5880.0,557.7247,558.7268,557.685,558.6375,5880.0
2022-12-01 12:30:00,563.27,564.11,563.17,564.03,3100.0,558.8955,559.729,558.7963,559.6496,3100.0
2022-12-01 12:40:00,563.92,563.93,562.82,563.26,6080.0,559.5405,559.5504,558.449,558.8856,6080.0
2022-12-01 12:50:00,563.3,563.82,563.3,563.69,3740.0,558.9253,559.4413,558.9253,559.3123,3740.0
2022-12-01 13:00:00,563.74,564.59,563.38,564.53,3218.0,559.3619,560.2053,559.0047,560.1457,3218.0
2022-12-01 13:10:00,564.51,564.65,562.96,562.96,10954.0,560.1259,560.2648,558.5879,558.5879,10954.0
2022-12-01 13:20:00,563.09,563.63,562.59,562.99,11595.0,558.7169,559.2527,558.2208,558.6177,11595.0
2022-12-01 13:30:00,562.83,563.41,562.55,563.3,12570.0,558.4589,559.0344,558.1811,558.9253,12570.0
2022-12-01 13:40:00,563.3,564.55,563.29,564.26,11759.0,558.9253,560.1656,558.9154,559.8778,11759.0
2022-12-01 13:50:00,564.32,564.58,564.05,564.05,7429.0,559.9374,560.1954,559.6695,559.6695,7429.0
2022-12-01 14:00:00,564.06,564.36,562.09,562.78,11657.0,559.6794,559.9771,557.7247,558.4093,11657.0
2022-12-01 14:10:00,562.99,563.29,562.56,563.0,11457.0,558.6177,558.9154,558.191,558.6276,11457.0
2022-12-01 14:20:00,562.89,563.48,562.07,562.98,9776.0,558.5185,559.1039,557.7048,558.6078,9776.0
2022-12-01 14:30:00,563.07,563.08,562.54,563.05,8738.0,558.6971,558.707,558.1712,558.6772,8738.0
2022-12-01 14:40:00,563.13,563.34,562.41,563.27,12878.0,558.7566,558.965,558.0422,558.8955,12878.0
2022-12-01 14:50:00,563.38,564.26,563.34,564.1,19210.0,559.0047,559.8778,558.965,559.7191,19210.0
2022-12-01 15:00:00,564.15,564.68,563.68,564.67,9298.0,559.7687,560.2946,559.3023,560.2847,9298.0
2022-12-01 15:10:00,564.57,564.78,563.34,563.57,9781.0,560.1854,560.3938,558.965,559.1932,9781.0
2022-12-01 15:20:00,563.61,564.38,563.41,564.33,6873.0,559.2329,559.9969,559.0344,559.9473,6873.0
2022-12-01 15:30:00,564.31,564.87,564.23,564.42,6038.0,559.9275,560.4831,559.8481,560.0366,6038.0
2022-12-01 15:40:00,564.51,565.41,564.31,564.99,25391.0,560.1259,561.0189,559.9275,560.6022,25391.0
2022-12-01 15:50:00,565.2,566.07,564.33,564.61,91888.0,560.8105,561.6738,559.9473,560.2251,91888.0
2022-12-02 09:30:00,553.54,556.2,550.28,555.71,36741.0,549.2411,551.8804,546.0064,551.3942,36741.0
2022-12-02 09:40:00,554.91,556.62,553.68,554.95,56846.0,550.6005,552.2972,549.38,550.6401,56846.0
2022-12-02 09:50:00,555.15,557.77,555.15,556.21,11915.0,550.8386,553.4382,550.8386,551.8904,11915.0
2022-12-02 10:00:00,556.14,558.48,555.93,556.76,5410.0,551.8209,554.1427,551.6125,552.4361,5410.0
2022-12-02 10:10:00,557.21,558.45,557.12,557.79,2949.0,552.8826,554.113,552.7933,553.4581,2949.0
2022-12-02 10:20:00,557.95,558.04,555.66,556.48,7635.0,553.6168,553.7061,551.3446,552.1583,7635.0
2022-12-02 10:30:00,556.13,558.91,556.13,557.63,5190.0,551.811,554.5694,551.811,553.2993,5190.0
2022-12-02 10:40:00,557.6,558.89,557.29,558.68,15219.0,553.2696,554.5495,552.962,554.3412,15219.0
2022-12-02 10:50:00,558.77,559.31,557.84,559.08,15416.0,554.4305,554.9663,553.5077,554.7381,15416.0
2022-12-02 11:00:00,558.91,559.91,558.29,559.91,4807.0,554.5694,555.5616,553.9542,555.5616,4807.0
2022-12-02 11:10:00,559.3,561.67,559.29,561.67,18963.0,554.9564,557.308,554.9464,557.308,18963.0
2022-12-02 11:20:00,561.42,562.22,560.87,561.77,30150.0,557.0599,557.8537,556.5142,557.4072,30150.0
2022-12-02 11:30:00,561.95,562.23,560.99,561.88,3543.0,557.5858,557.8636,556.6332,557.5163,3543.0
2022-12-02 11:40:00,561.88,563.23,561.76,561.76,38846.0,557.5163,558.8558,557.3973,557.3973,38846.0
2022-12-02 11:50:00,562.07,563.08,561.51,562.6,12948.0,557.7048,558.707,557.1492,558.2307,12948.0
2022-12-02 12:00:00,562.5,564.58,562.5,564.36,4801.0,558.1315,560.1954,558.1315,559.9771,4801.0
2022-12-02 12:10:00,564.06,564.8,563.31,563.85,8039.0,559.6794,560.4136,558.9352,559.471,8039.0
2022-12-02 12:20:00,563.6,564.07,562.16,562.26,4937.0,559.223,559.6893,557.7941,557.8934,4937.0
2022-12-02 12:30:00,562.25,562.26,560.91,561.14,8564.0,557.8834,557.8934,556.5539,556.7821,8564.0
2022-12-02 12:40:00,561.25,561.97,560.97,561.64,8508.0,556.8912,557.6056,556.6134,557.2782,8508.0
2022-12-02 12:50:00,561.58,562.15,561.09,561.38,5799.0,557.2187,557.7842,556.7325,557.0202,5799.0
2022-12-02 13:00:00,561.35,561.45,559.94,560.26,5110.0,556.9904,557.0897,555.5914,555.9089,5110.0
2022-12-02 13:10:00,560.44,561.02,560.0,560.06,9129.0,556.0875,556.663,555.6509,555.7105,9129.0
2022-12-02 13:20:00,560.68,561.45,559.82,561.45,8376.0,556.3256,557.0897,555.4723,557.0897,8376.0
2022-12-02 13:30:00,561.55,561.55,560.72,560.84,5124.0,557.1889,557.1889,556.3653,556.4844,5124.0
2022-12-02 13:40:00,561.02,561.85,561.02,561.48,5633.0,556.663,557.4866,556.663,557.1194,5633.0
2022-12-02 13:50:00,561.45,561.52,560.89,561.26,5562.0,557.0897,557.1591,556.534,556.9011,5562.0
2022-12-02 14:00:00,561.25,561.31,560.51,560.83,8170.0,556.8912,556.9507,556.157,556.4745,8170.0
2022-12-02 14:10:00,560.7,561.56,560.47,561.03,11397.0,556.3455,557.1988,556.1173,556.6729,11397.0
2022-12-02 14:20:00,561.03,561.09,560.42,560.92,10067.0,556.6729,556.7325,556.0677,556.5638,10067.0
2022-12-02 14:30:00,560.74,560.91,560.35,560.64,4945.0,556.3852,556.5539,555.9982,556.286,4945.0
2022-12-02 14:40:00,560.51,561.26,560.43,561.06,5239.0,556.157,556.9011,556.0776,556.7027,5239.0
2022-12-02 14:50:00,561.26,562.33,561.09,561.92,3663.0,556.9011,557.9628,556.7325,557.556,3663.0
2022-12-02 15:00:00,562.12,563.23,561.82,563.23,6187.0,557.7545,558.8558,557.4568,558.8558,6187.0
2022-12-02 15:10:00,562.99,563.3,562.67,563.19,4910.0,558.6177,558.9253,558.3002,558.8161,4910.0
2022-12-02 15:20:00,562.84,562.84,561.51,562.11,7458.0,558.4689,558.4689,557.1492,557.7445,7458.0
2022-12-02 15:30:00,562.45,562.45,560.68,561.05,9886.0,558.0819,558.0819,556.3256,556.6928,9886.0
2022-12-02 15:40:00,561.27,561.66,560.94,561.37,14699.0,556.9111,557.298,556.5836,557.0103,14699.0
2022-12-02 15:50:00,561.48,563.29,561.3,563.27,52024.0,557.1194,558.9154,556.9408,558.8955,52024.0
2022-12-05 09:30:00,555.86,558.79,554.98,557.71,29187.0,551.5431,554.4503,550.6699,553.3787,29187.0
2022-12-05 09:40:00,557.75,558.26,555.23,556.06,15140.0,553.4184,553.9244,550.918,551.7415,15140.0
2022-12-05 09:50:00,555.67,556.43,553.21,553.76,26756.0,551.3546,552.1086,548.9137,549.4594,26756.0
2022-12-05 10:00:00,553.21,554.65,551.95,554.11,19468.0,548.9137,550.3425,547.6634,549.8067,19468.0
2022-12-05 10:10:00,554.69,556.37,553.66,554.83,9857.0,550.3822,552.0491,549.3602,550.5211,9857.0
2022-12-05 10:20:00,554.6,556.33,554.4,555.87,5718.0,550.2929,552.0094,550.0944,551.553,5718.0
2022-12-05 10:30:00,555.87,556.49,555.24,556.47,6050.0,551.553,552.1682,550.9279,552.1483,6050.0
2022-12-05 10:40:00,556.48,557.92,556.48,557.92,5292.0,552.1583,553.5871,552.1583,553.5871,5292.0
2022-12-05 10:50:00,557.87,557.87,556.62,557.36,4825.0,553.5375,553.5375,552.2972,553.0314,4825.0
2022-12-05 11:00:00,557.77,558.19,556.97,558.19,4648.0,553.4382,553.855,552.6445,553.855,4648.0
2022-12-05 11:10:00,558.28,559.65,558.2,558.84,10061.0,553.9443,555.3036,553.8649,554.4999,10061.0
2022-12-05 11:20:00,559.03,559.24,557.38,557.38,7773.0,554.6885,554.8968,553.0513,553.0513,7773.0
2022-12-05 11:30:00,557.73,558.24,556.82,558.24,7354.0,553.3986,553.9046,552.4956,553.9046,7354.0
2022-12-05 11:40:00,558.64,558.96,558.43,558.81,3744.0,554.3015,554.619,554.0931,554.4702,3744.0
2022-12-05 11:50:00,558.63,558.78,556.91,557.0,7536.0,554.2916,554.4404,552.5849,552.6742,7536.0
2022-12-05 12:00:00,556.76,557.32,556.55,556.93,5470.0,552.4361,552.9917,552.2277,552.6048,5470.0
2022-12-05 12:10:00,556.55,557.38,556.24,557.38,9208.0,552.2277,553.0513,551.9201,553.0513,9208.0
2022-12-05 12:20:00,557.61,557.84,556.91,556.98,5020.0,553.2795,553.5077,552.5849,552.6544,5020.0
2022-12-05 12:30:00,556.96,557.65,556.46,557.43,38704.0,552.6345,553.3192,552.1384,553.1009,38704.0
2022-12-05 12:40:00,557.38,557.51,556.93,557.0,5876.0,553.0513,553.1803,552.6048,552.6742,5876.0
2022-12-05 12:50:00,557.22,557.3,556.47,556.86,9797.0,552.8925,552.9719,552.1483,552.5353,9797.0
2022-12-05 13:00:00,556.6,557.45,556.25,557.45,19993.0,552.2773,553.1207,551.93,553.1207,19993.0
2022-12-05 13:10:00,557.29,558.32,557.28,557.59,4970.0,552.962,553.984,552.952,553.2596,4970.0
2022-12-05 13:20:00,557.53,557.65,557.24,557.59,3382.0,553.2001,553.3192,552.9124,553.2596,3382.0
2022-12-05 13:30:00,557.85,558.14,557.53,558.12,1400.0,553.5176,553.8054,553.2001,553.7855,1400.0
2022-12-05 13:40:00,558.27,558.27,557.68,557.89,1497.0,553.9344,553.9344,553.3489,553.5573,1497.0
2022-12-05 13:50:00,557.4,557.4,556.3,556.3,8903.0,553.0711,553.0711,551.9797,551.9797,8903.0
2022-12-05 14:00:00,556.44,556.54,556.14,556.48,6591.0,552.1186,552.2178,551.8209,552.1583,6591.0
2022-12-05 14:10:00,556.73,557.17,556.58,556.6,3996.0,552.4063,552.8429,552.2575,552.2773,3996.0
2022-12-05 14:20:00,556.37,556.68,556.23,556.41,8635.0,552.0491,552.3567,551.9102,552.0888,8635.0
2022-12-05 14:30:00,556.29,556.29,555.59,555.81,4415.0,551.9697,551.9697,551.2752,551.4935,4415.0
2022-12-05 14:40:00,555.81,556.13,555.46,555.62,6118.0,551.4935,551.811,551.1462,551.3049,6118.0
2022-12-05 14:50:00,556.0,556.86,555.91,556.64,6751.0,551.682,552.5353,551.5927,552.317,6751.0
2022-12-05 15:00:00,556.62,557.58,556.25,557.31,6903.0,552.2972,553.2497,551.93,552.9818,6903.0
2022-12-05 15:10:00,557.02,557.35,556.41,556.49,5637.0,552.6941,553.0215,552.0888,552.1682,5637.0
2022-12-05 15:20:00,556.65,556.84,556.22,556.46,4615.0,552.3269,552.5155,551.9003,552.1384,4615.0
2022-12-05 15:30:00,556.26,557.89,556.26,556.57,10590.0,551.94,553.5573,551.94,552.2476,10590.0
2022-12-05 15:40:00,556.62,557.43,556.2,557.0,11661.0,552.2972,553.1009,551.8804,552.6742,11661.0
2022-12-05 15:50:00,556.86,557.85,556.59,557.32,54314.0,552.5353,553.5176,552.2674,552.9917,54314.0
2022-12-06 09:30:00,552.44,556.45,552.44,555.38,30756.0,548.1496,552.1285,548.1496,551.0668,30756.0
2022-12-06 09:40:00,554.75,554.75,548.43,552.48,29265.0,550.4417,550.4417,544.1708,548.1893,29265.0
2022-12-06 09:50:00,552.34,553.27,551.41,551.61,32172.0,548.0504,548.9732,547.1276,547.3261,32172.0
2022-12-06 10:00:00,551.5,552.2,550.18,551.89,38147.0,547.2169,547.9115,545.9072,547.6039,38147.0
2022-12-06 10:10:00,551.87,553.86,551.85,553.86,9651.0,547.5841,549.5586,547.5642,549.5586,9651.0
2022-12-06 10:20:00,554.29,554.38,551.24,551.24,9717.0,549.9853,550.0746,546.959,546.959,9717.0
2022-12-06 10:30:00,551.46,552.52,551.05,551.65,20737.0,547.1772,548.229,546.7704,547.3658,20737.0
2022-12-06 10:40:00,551.29,551.57,550.78,551.57,13459.0,547.0086,547.2864,546.5025,547.2864,13459.0
2022-12-06 10:50:00,551.21,551.78,550.0,550.75,16058.0,546.9292,547.4948,545.7286,546.4728,16058.0
2022-12-06 11:00:00,550.58,551.03,550.25,550.38,5322.0,546.3041,546.7506,545.9766,546.1056,5322.0
2022-12-06 11:10:00,550.4,551.06,549.8,549.92,3939.0,546.1255,546.7804,545.5301,545.6492,3939.0
2022-12-06 11:20:00,549.89,550.72,549.85,550.66,13593.0,545.6194,546.443,545.5798,546.3835,13593.0
2022-12-06 11:30:00,550.82,552.1,550.27,550.27,8451.0,546.5422,547.8123,545.9965,545.9965,8451.0
2022-12-06 11:40:00,550.33,550.66,549.76,550.55,3329.0,546.056,546.3835,545.4904,546.2743,3329.0
2022-12-06 11:50:00,550.47,551.05,549.82,550.09,6192.0,546.1949,546.7704,545.55,545.8179,6192.0
2022-12-06 12:00:00,550.21,550.8,549.59,550.37,9627.0,545.937,546.5224,545.3218,546.0957,9627.0
2022-12-06 12:10:00,550.38,550.98,549.83,550.09,14610.0,546.1056,546.701,545.5599,545.8179,14610.0
2022-12-06 12:20:00,549.73,551.09,549.73,551.0,6901.0,545.4607,546.8101,545.4607,546.7208,6901.0
2022-12-06 12:30:00,550.85,551.01,549.86,550.01,5894.0,546.572,546.7307,545.5897,545.7385,5894.0
2022-12-06 12:40:00,550.06,550.49,549.56,549.86,10619.0,545.7881,546.2148,545.292,545.5897,10619.0
2022-12-06 12:50:00,549.94,550.19,549.38,549.6,9222.0,545.6691,545.9171,545.1134,545.3317,9222.0
2022-12-06 13:00:00,549.6,549.92,549.21,549.22,16575.0,545.3317,545.6492,544.9447,544.9546,16575.0
2022-12-06 13:10:00,548.97,549.29,548.74,548.76,6856.0,544.7066,545.0241,544.4784,544.4982,6856.0
2022-12-06 13:20:00,548.49,548.75,548.14,548.39,10449.0,544.2303,544.4883,543.883,544.1311,10449.0
2022-12-06 13:30:00,548.39,549.12,548.25,549.06,14095.0,544.1311,544.8554,543.9922,544.7959,14095.0
2022-12-06 13:40:00,549.18,549.46,548.89,549.1,4754.0,544.915,545.1928,544.6272,544.8356,4754.0
2022-12-06 13:50:00,549.12,549.35,548.28,548.49,15547.0,544.8554,545.0836,544.0219,544.2303,15547.0
2022-12-06 14:00:00,548.65,548.78,546.49,546.57,5837.0,544.3891,544.5181,542.2458,542.3252,5837.0
2022-12-06 14:10:00,546.6,547.18,545.8,547.0,8891.0,542.355,542.9305,541.5612,542.7519,8891.0
2022-12-06 14:20:00,547.04,547.04,546.41,546.56,6746.0,542.7916,542.7916,542.1665,542.3153,6746.0
2022-12-06 14:30:00,546.42,547.25,546.39,547.25,27863.0,542.1764,542.9999,542.1466,542.9999,27863.0
2022-12-06 14:40:00,547.26,547.5,546.97,547.39,10002.0,543.0099,543.248,542.7221,543.1389,10002.0
2022-12-06 14:50:00,547.39,548.54,547.37,548.5,19613.0,543.1389,544.2799,543.119,544.2402,19613.0
2022-12-06 15:00:00,548.57,549.82,547.55,548.34,499716.0,544.3097,545.55,543.2976,544.0815,499716.0
2022-12-06 15:10:00,547.71,548.25,547.31,547.8,16244.0,543.4564,543.9922,543.0595,543.5457,16244.0
2022-12-06 15:20:00,547.98,548.23,547.16,547.67,14850.0,543.7243,543.9723,542.9106,543.4167,14850.0
2022-12-06 15:30:00,547.66,549.15,547.59,549.14,14746.0,543.4068,544.8852,543.3373,544.8753,14746.0
2022-12-06 15:40:00,549.15,550.15,548.75,550.07,17806.0,544.8852,545.8774,544.4883,545.798,17806.0
2022-12-06 15:50:00,549.87,550.9,549.55,550.39,41613.0,545.5996,546.6216,545.2821,546.1156,41613.0
2022-12-07 09:30:00,550.44,556.76,550.44,556.42,33701.0,546.1652,552.4361,546.1652,552.0987,33701.0
2022-12-07 09:40:00,556.43,557.9,554.8,554.81,13853.0,552.1086,553.5672,550.4913,550.5012,13853.0
2022-12-07 09:50:00,554.78,556.37,554.45,555.43,11080.0,550.4715,552.0491,550.144,551.1164,11080.0
2022-12-07 10:00:00,555.13,558.55,553.96,556.85,4158.0,550.8187,554.2122,549.6578,552.5254,4158.0
2022-12-07 10:10:00,557.22,557.4,554.76,555.42,12079.0,552.8925,553.0711,550.4516,551.1065,12079.0
2022-12-07 10:20:00,555.42,556.11,554.31,556.04,6281.0,551.1065,551.7911,550.0051,551.7217,6281.0
2022-12-07 10:30:00,556.75,556.76,554.82,555.11,9204.0,552.4262,552.4361,550.5112,550.7989,9204.0
2022-12-07 10:40:00,555.1,558.22,555.1,557.99,7008.0,550.789,553.8847,550.789,553.6565,7008.0
2022-12-07 10:50:00,558.48,559.25,557.65,558.5,7505.0,554.1427,554.9067,553.3192,554.1626,7505.0
2022-12-07 11:00:00,558.64,558.93,557.21,557.24,5220.0,554.3015,554.5892,552.8826,552.9124,5220.0
2022-12-07 11:10:00,557.5,557.88,556.51,556.84,4530.0,553.1703,553.5474,552.188,552.5155,4530.0
2022-12-07 11:20:00,556.68,556.68,554.36,554.83,13084.0,552.3567,552.3567,550.0547,550.5211,13084.0
2022-12-07 11:30:00,554.91,555.56,554.25,555.31,13692.0,550.6005,551.2454,549.9456,550.9973,13692.0
2022-12-07 11:40:00,555.47,556.26,554.87,556.1,6039.0,551.1561,551.94,550.5608,551.7812,6039.0
2022-12-07 11:50:00,556.1,556.69,555.45,556.69,3407.0,551.7812,552.3666,551.1363,552.3666,3407.0
2022-12-07 12:00:00,556.86,557.25,555.77,555.77,5669.0,552.5353,552.9223,551.4538,551.4538,5669.0
2022-12-07 12:10:00,555.39,555.82,554.62,555.22,4857.0,551.0767,551.5034,550.3127,550.908,4857.0
2022-12-07 12:20:00,555.29,556.18,555.29,556.17,4113.0,550.9775,551.8606,550.9775,551.8507,4113.0
2022-12-07 12:30:00,556.02,556.12,555.4,556.0,3311.0,551.7018,551.8011,551.0866,551.682,3311.0
2022-12-07 12:40:00,556.14,557.44,556.13,557.07,1985.0,551.8209,553.1108,551.811,552.7437,1985.0
2022-12-07 12:50:00,557.21,557.37,556.52,557.15,18011.0,552.8826,553.0413,552.1979,552.8231,18011.0
2022-12-07 13:00:00,557.11,557.17,556.3,556.6,4631.0,552.7834,552.8429,551.9797,552.2773,4631.0
2022-12-07 13:10:00,556.42,557.67,556.42,557.35,13803.0,552.0987,553.339,552.0987,553.0215,13803.0
2022-12-07 13:20:00,557.2,557.2,556.38,556.61,2660.0,552.8727,552.8727,552.059,552.2873,2660.0
2022-12-07 13:30:00,556.38,556.5,555.57,555.91,4200.0,552.059,552.1781,551.2553,551.5927,4200.0
2022-12-07 13:40:00,555.88,556.6,555.88,556.56,3201.0,551.5629,552.2773,551.5629,552.2376,3201.0
2022-12-07 13:50:00,556.56,556.56,554.88,555.74,6763.0,552.2376,552.2376,550.5707,551.424,6763.0
2022-12-07 14:00:00,555.7,555.74,554.52,555.17,5965.0,551.3843,551.424,550.2135,550.8584,5965.0
2022-12-07 14:10:00,555.02,556.48,554.86,555.79,8704.0,550.7096,552.1583,550.5508,551.4736,8704.0
2022-12-07 14:20:00,555.59,556.62,555.38,556.53,6576.0,551.2752,552.2972,551.0668,552.2079,6576.0
2022-12-07 14:30:00,556.46,557.17,556.14,557.17,5481.0,552.1384,552.8429,551.8209,552.8429,5481.0
2022-12-07 14:40:00,557.22,557.22,555.62,555.95,5055.0,552.8925,552.8925,551.3049,551.6324,5055.0
2022-12-07 14:50:00,555.91,556.17,555.38,555.53,4835.0,551.5927,551.8507,551.0668,551.2156,4835.0
2022-12-07 15:00:00,555.64,556.69,554.86,555.28,7605.0,551.3248,552.3666,550.5508,550.9676,7605.0
2022-12-07 15:10:00,555.12,556.49,555.12,555.85,12517.0,550.8088,552.1682,550.8088,551.5332,12517.0
2022-12-07 15:20:00,555.48,556.55,555.32,556.55,6955.0,551.166,552.2277,551.0073,552.2277,6955.0
2022-12-07 15:30:00,556.66,557.85,556.65,557.25,4403.0,552.3369,553.5176,552.3269,552.9223,4403.0
2022-12-07 15:40:00,556.9,557.75,556.79,557.58,7937.0,552.575,553.4184,552.4659,553.2497,7937.0
2022-12-07 15:50:00,557.28,558.42,556.85,557.9,42887.0,552.952,554.0832,552.5254,553.5672,42887.0
2022-12-08 09:30:00,560.13,560.48,556.77,559.99,46167.0,555.7799,556.1272,552.446,555.641,46167.0
2022-12-08 09:40:00,560.01,560.15,558.42,559.27,18999.0,555.6608,555.7998,554.0832,554.9266,18999.0
2022-12-08 09:50:00,559.53,563.3,559.18,563.13,18535.0,555.1846,558.9253,554.8373,558.7566,18535.0
2022-12-08 10:00:00,563.26,565.63,562.91,564.46,26788.0,558.8856,561.2372,558.5383,560.0763,26788.0
2022-12-08 10:10:00,564.5,565.2,563.31,564.26,22830.0,560.116,560.8105,558.9352,559.8778,22830.0
2022-12-08 10:20:00,563.8,568.45,563.8,567.89,21888.0,559.4214,564.0353,559.4214,563.4796,21888.0
2022-12-08 10:30:00,567.89,567.95,566.25,566.44,12111.0,563.4796,563.5392,561.8524,562.0409,12111.0
2022-12-08 10:40:00,566.67,567.16,565.91,566.23,39677.0,562.2691,562.7553,561.515,561.8325,39677.0
2022-12-08 10:50:00,566.47,567.66,565.95,566.55,13243.0,562.0707,563.2514,561.5547,562.1501,13243.0
2022-12-08 11:00:00,566.55,566.63,564.67,564.67,9292.0,562.1501,562.2294,560.2847,560.2847,9292.0
2022-12-08 11:10:00,564.66,565.51,563.11,563.71,12507.0,560.2747,561.1181,558.7368,559.3321,12507.0
2022-12-08 11:20:00,563.74,564.87,563.04,564.65,6724.0,559.3619,560.4831,558.6673,560.2648,6724.0
2022-12-08 11:30:00,564.74,565.46,564.53,565.46,5754.0,560.3541,561.0685,560.1457,561.0685,5754.0
2022-12-08 11:40:00,565.46,565.65,564.45,565.37,4734.0,561.0685,561.257,560.0664,560.9792,4734.0
2022-12-08 11:50:00,565.38,565.39,564.4,564.76,7199.0,560.9891,560.9991,560.0168,560.374,7199.0
2022-12-08 12:00:00,564.75,565.92,564.57,565.92,10310.0,560.364,561.5249,560.1854,561.5249,10310.0
2022-12-08 12:10:00,565.95,566.23,565.57,565.76,5979.0,561.5547,561.8325,561.1777,561.3662,5979.0
2022-12-08 12:20:00,565.73,565.84,565.22,565.55,8196.0,561.3364,561.4456,560.8304,561.1578,8196.0
2022-12-08 12:30:00,565.55,565.73,564.79,565.33,8217.0,561.1578,561.3364,560.4037,560.9395,8217.0
2022-12-08 12:40:00,565.27,566.01,565.27,565.38,6148.0,560.88,561.6142,560.88,560.9891,6148.0
2022-12-08 12:50:00,565.83,566.6,565.83,565.98,2746.0,561.4356,562.1997,561.4356,561.5845,2746.0
2022-12-08 13:00:00,566.05,566.54,565.69,566.52,4402.0,561.6539,562.1401,561.2967,562.1203,4402.0
2022-12-08 13:10:00,566.26,567.16,566.13,567.11,10408.0,561.8623,562.7553,561.7333,562.7057,10408.0
2022-12-08 13:20:00,567.2,567.8,566.6,567.52,4982.0,562.795,563.3903,562.1997,563.1125,4982.0
2022-12-08 13:30:00,567.64,568.3,567.23,567.69,7366.0,563.2316,563.8865,562.8248,563.2812,7366.0
2022-12-08 13:40:00,567.96,569.01,567.96,568.75,6753.0,563.5491,564.5909,563.5491,564.333,6753.0
2022-12-08 13:50:00,568.72,568.77,567.88,568.44,5467.0,564.3032,564.3528,563.4697,564.0254,5467.0
2022-12-08 14:00:00,568.42,568.46,566.04,566.78,8336.0,564.0055,564.0452,561.644,562.3783,8336.0
2022-12-08 14:10:00,566.53,568.03,566.43,567.77,7874.0,562.1302,563.6186,562.031,563.3606,7874.0
2022-12-08 14:20:00,567.59,568.18,566.85,567.16,8019.0,563.182,563.7674,562.4477,562.7553,8019.0
2022-12-08 14:30:00,566.87,567.0,566.34,567.0,9659.0,562.4676,562.5966,561.9417,562.5966,9659.0
2022-12-08 14:40:00,567.02,567.33,566.84,566.98,5686.0,562.6164,562.924,562.4378,562.5767,5686.0
2022-12-08 14:50:00,567.16,567.75,566.57,566.59,10553.0,562.7553,563.3407,562.1699,562.1897,10553.0
2022-12-08 15:00:00,566.81,567.35,566.18,567.35,4854.0,562.408,562.9438,561.7829,562.9438,4854.0
2022-12-08 15:10:00,567.46,567.86,566.92,567.33,15090.0,563.053,563.4499,562.5172,562.924,15090.0
2022-12-08 15:20:00,567.15,568.16,567.13,567.89,11699.0,562.7454,563.7476,562.7256,563.4796,11699.0
2022-12-08 15:30:00,567.9,568.57,566.79,567.05,10029.0,563.4896,564.1544,562.3882,562.6462,10029.0
2022-12-08 15:40:00,566.87,567.17,566.23,566.77,23195.0,562.4676,562.7652,561.8325,562.3683,23195.0
2022-12-08 15:50:00,566.81,567.69,565.79,567.36,65329.0,562.408,563.2812,561.396,562.9538,65329.0
2022-12-09 09:30:00,564.0,566.18,563.72,565.75,21983.0,559.6199,561.7829,559.342,561.3563,21983.0
2022-12-09 09:40:00,566.04,569.09,565.45,567.49,41726.0,561.644,564.6703,561.0586,563.0828,41726.0
2022-12-09 09:50:00,567.32,569.29,565.88,569.29,19463.0,562.9141,564.8688,561.4853,564.8688,19463.0
2022-12-09 10:00:00,569.99,571.1,566.69,567.11,31002.0,565.5633,566.6647,562.289,562.7057,31002.0
2022-12-09 10:10:00,567.2,567.68,565.26,565.74,14162.0,562.795,563.2713,560.8701,561.3463,14162.0
2022-12-09 10:20:00,565.85,566.03,564.91,566.03,6354.0,561.4555,561.6341,560.5228,561.6341,6354.0
2022-12-09 10:30:00,566.47,569.22,566.47,569.22,14414.0,562.0707,564.7993,562.0707,564.7993,14414.0
2022-12-09 10:40:00,568.95,569.31,566.64,567.08,9591.0,564.5314,564.8886,562.2394,562.6759,9591.0
2022-12-09 10:50:00,567.34,568.62,567.28,568.62,8591.0,562.9339,564.204,562.8744,564.204,8591.0
2022-12-09 11:00:00,568.82,569.42,567.92,567.97,7671.0,564.4024,564.9978,563.5094,563.559,7671.0
2022-12-09 11:10:00,567.7,568.56,567.38,568.33,6778.0,563.2911,564.1444,562.9736,563.9162,6778.0
2022-12-09 11:20:00,568.33,568.5,566.77,567.53,7322.0,563.9162,564.0849,562.3683,563.1224,7322.0
2022-12-09 11:30:00,567.48,568.15,566.37,568.07,8733.0,563.0728,563.7376,561.9715,563.6582,8733.0
2022-12-09 11:40:00,568.04,569.01,567.65,569.01,8041.0,563.6285,564.5909,563.2415,564.5909,8041.0
2022-12-09 11:50:00,568.88,569.36,567.99,568.37,11513.0,564.462,564.9382,563.5789,563.9559,11513.0
2022-12-09 12:00:00,568.08,568.08,566.16,566.74,5648.0,563.6682,563.6682,561.7631,562.3386,5648.0
2022-12-09 12:10:00,566.75,567.45,566.33,566.88,9956.0,562.3485,563.0431,561.9318,562.4775,9956.0
2022-12-09 12:20:00,566.53,566.53,565.93,566.11,5276.0,562.1302,562.1302,561.5349,561.7135,5276.0
2022-12-09 12:30:00,566.2,567.24,566.2,567.24,1807.0,561.8028,562.8347,561.8028,562.8347,1807.0
2022-12-09 12:40:00,567.09,567.17,565.7,565.7,5260.0,562.6859,562.7652,561.3067,561.3067,5260.0
2022-12-09 12:50:00,565.78,565.78,564.82,565.42,9378.0,561.386,561.386,560.4335,561.0288,9378.0
2022-12-09 13:00:00,565.18,565.18,563.63,563.63,5279.0,560.7907,560.7907,559.2527,559.2527,5279.0
2022-12-09 13:10:00,563.59,564.57,563.13,564.32,5391.0,559.213,560.1854,558.7566,559.9374,5391.0
2022-12-09 13:20:00,564.42,564.42,563.54,564.15,6511.0,560.0366,560.0366,559.1634,559.7687,6511.0
2022-12-09 13:30:00,564.4,565.03,564.11,564.34,5624.0,560.0168,560.6419,559.729,559.9572,5624.0
2022-12-09 13:40:00,564.3,564.46,563.69,564.38,5583.0,559.9175,560.0763,559.3123,559.9969,5583.0
2022-12-09 13:50:00,564.74,565.04,564.54,564.55,2738.0,560.3541,560.6518,560.1557,560.1656,2738.0
2022-12-09 14:00:00,564.49,564.49,563.23,564.1,5951.0,560.1061,560.1061,558.8558,559.7191,5951.0
2022-12-09 14:10:00,563.83,564.23,563.83,563.94,4171.0,559.4512,559.8481,559.4512,559.5603,4171.0
2022-12-09 14:20:00,563.94,564.06,563.48,563.85,8065.0,559.5603,559.6794,559.1039,559.471,8065.0
2022-12-09 14:30:00,563.69,564.09,563.5,563.76,6031.0,559.3123,559.7092,559.1237,559.3817,6031.0
2022-12-09 14:40:00,563.93,563.93,563.25,563.52,5598.0,559.5504,559.5504,558.8757,559.1436,5598.0
2022-12-09 14:50:00,563.38,564.02,563.01,563.63,9858.0,559.0047,559.6397,558.6375,559.2527,9858.0
2022-12-09 15:00:00,563.82,564.29,563.33,563.33,7701.0,559.4413,559.9076,558.9551,558.9551,7701.0
2022-12-09 15:10:00,563.43,563.81,562.97,563.33,16919.0,559.0543,559.4313,558.5979,558.9551,16919.0
2022-12-09 15:20:00,563.21,563.46,562.84,563.34,6677.0,558.836,559.0841,558.4689,558.965,6677.0
2022-12-09 15:30:00,563.08,563.41,561.38,561.38,9778.0,558.707,559.0344,557.0202,557.0202,9778.0
2022-12-09 15:40:00,561.42,561.55,560.64,561.12,14661.0,557.0599,557.1889,556.286,556.7622,14661.0
2022-12-09 15:50:00,560.96,561.09,559.32,559.83,40275.0,556.6035,556.7325,554.9762,555.4822,40275.0
2022-12-12 09:30:00,565.38,567.64,563.4,566.3,24090.0,560.9891,563.2316,559.0245,561.902,24090.0
2022-12-12 09:40:00,565.92,568.75,565.5,568.35,11568.0,561.5249,564.333,561.1082,563.9361,11568.0
2022-12-12 09:50:00,568.39,568.87,566.83,567.75,19755.0,563.9758,564.452,562.4279,563.3407,19755.0
2022-12-12 10:00:00,568.08,568.08,565.6,565.64,8690.0,563.6682,563.6682,561.2074,561.2471,8690.0
2022-12-12 10:10:00,565.51,566.0,564.68,565.26,16801.0,561.1181,561.6043,560.2946,560.8701,16801.0
2022-12-12 10:20:00,564.9,566.17,564.88,565.54,11872.0,560.5129,561.773,560.493,561.1479,11872.0
2022-12-12 10:30:00,565.37,566.39,565.33,565.36,18629.0,560.9792,561.9913,560.9395,560.9693,18629.0
2022-12-12 10:40:00,565.27,566.45,565.22,565.62,16161.0,560.88,562.0508,560.8304,561.2273,16161.0
2022-12-12 10:50:00,565.62,566.01,565.14,565.46,13700.0,561.2273,561.6142,560.751,561.0685,13700.0
2022-12-12 11:00:00,565.46,566.38,565.13,566.24,7228.0,561.0685,561.9814,560.7411,561.8425,7228.0
2022-12-12 11:10:00,566.25,566.38,565.71,565.98,5181.0,561.8524,561.9814,561.3166,561.5845,5181.0
2022-12-12 11:20:00,565.98,566.56,565.9,566.05,7243.0,561.5845,562.16,561.5051,561.6539,7243.0
2022-12-12 11:30:00,565.89,566.38,565.78,566.21,5619.0,561.4952,561.9814,561.386,561.8127,5619.0
2022-12-12 11:40:00,566.38,566.79,565.58,566.51,4320.0,561.9814,562.3882,561.1876,562.1104,4320.0
2022-12-12 11:50:00,566.64,567.07,566.52,566.99,7988.0,562.2394,562.666,562.1203,562.5866,7988.0
2022-12-12 12:00:00,566.97,567.78,566.7,567.41,17619.0,562.5668,563.3705,562.2989,563.0034,17619.0
2022-12-12 12:10:00,567.42,567.42,566.39,567.2,4106.0,563.0133,563.0133,561.9913,562.795,4106.0
2022-12-12 12:20:00,567.22,567.24,566.58,566.77,10008.0,562.8149,562.8347,562.1798,562.3683,10008.0
2022-12-12 12:30:00,566.98,567.66,566.92,567.62,4884.0,562.5767,563.2514,562.5172,563.2117,4884.0
2022-12-12 12:40:00,567.59,567.98,567.16,567.25,19523.0,563.182,563.5689,562.7553,562.8446,19523.0
2022-12-12 12:50:00,567.26,567.51,566.61,567.23,6672.0,562.8545,563.1026,562.2096,562.8248,6672.0
2022-12-12 13:00:00,567.24,567.49,565.79,566.54,7548.0,562.8347,563.0828,561.396,562.1401,7548.0
2022-12-12 13:10:00,566.59,566.66,565.8,566.16,5508.0,562.1897,562.2592,561.4059,561.7631,5508.0
2022-12-12 13:20:00,566.49,566.49,565.98,566.06,22797.0,562.0905,562.0905,561.5845,561.6639,22797.0
2022-12-12 13:30:00,566.13,566.23,565.78,565.99,8577.0,561.7333,561.8325,561.386,561.5944,8577.0
2022-12-12 13:40:00,565.99,566.16,565.83,565.84,11146.0,561.5944,561.7631,561.4356,561.4456,11146.0
2022-12-12 13:50:00,565.8,566.13,565.71,566.04,9987.0,561.4059,561.7333,561.3166,561.644,9987.0
2022-12-12 14:00:00,565.96,565.98,564.8,564.8,3545.0,561.5646,561.5845,560.4136,560.4136,3545.0
2022-12-12 14:10:00,564.8,564.8,564.3,564.43,5948.0,560.4136,560.4136,559.9175,560.0465,5948.0
2022-12-12 14:20:00,564.33,564.79,563.6,564.46,5245.0,559.9473,560.4037,559.223,560.0763,5245.0
2022-12-12 14:30:00,564.32,564.56,564.02,564.42,14068.0,559.9374,560.1755,559.6397,560.0366,14068.0
2022-12-12 14:40:00,564.42,564.75,564.29,564.7,6297.0,560.0366,560.364,559.9076,560.3144,6297.0
2022-12-12 14:50:00,564.7,564.99,564.17,564.87,12347.0,560.3144,560.6022,559.7885,560.4831,12347.0
2022-12-12 15:00:00,564.99,565.31,564.78,565.19,9642.0,560.6022,560.9197,560.3938,560.8006,9642.0
2022-12-12 15:10:00,565.25,565.46,564.53,565.32,16546.0,560.8602,561.0685,560.1457,560.9296,16546.0
2022-12-12 15:20:00,565.45,566.66,565.4,566.65,10405.0,561.0586,562.2592,561.009,562.2493,10405.0
2022-12-12 15:30:00,566.69,568.27,566.69,568.27,19904.0,562.289,563.8567,562.289,563.8567,19904.0
2022-12-12 15:40:00,568.26,568.39,567.23,567.57,10978.0,563.8468,563.9758,562.8248,563.1621,10978.0
2022-12-12 15:50:00,567.5,567.67,565.75,567.55,90802.0,563.0927,563.2614,561.3563,563.1423,90802.0
2022-12-13 09:30:00,576.84,583.17,576.39,580.06,107491.0,572.3601,578.641,571.9136,575.5551,107491.0
2022-12-13 09:40:00,580.13,583.12,578.98,581.24,43905.0,575.6246,578.5914,574.4835,576.726,43905.0
2022-12-13 09:50:00,581.38,584.71,581.38,582.04,34411.0,576.8649,580.169,576.8649,577.5198,34411.0
2022-12-13 10:00:00,581.98,582.45,576.98,579.64,14181.0,577.4602,577.9266,572.4991,575.1384,14181.0
2022-12-13 10:10:00,579.64,579.64,576.64,577.84,19216.0,575.1384,575.1384,572.1617,573.3524,19216.0
2022-12-13 10:20:00,578.02,578.41,573.0,574.2,54501.0,573.531,573.9179,568.55,569.7406,54501.0
2022-12-13 10:30:00,574.25,575.37,571.2,571.8,51808.0,569.7903,570.9016,566.7639,567.3593,51808.0
2022-12-13 10:40:00,571.56,572.5,570.11,570.44,29921.0,567.1211,568.0538,565.6824,566.0098,29921.0
2022-12-13 10:50:00,570.12,573.99,570.12,573.18,12883.0,565.6923,569.5323,565.6923,568.7286,12883.0
2022-12-13 11:00:00,573.38,574.39,572.83,573.89,5959.0,568.927,569.9292,568.3813,569.4331,5959.0
2022-12-13 11:10:00,574.19,575.05,573.69,574.23,10358.0,569.7307,570.584,569.2346,569.7704,10358.0
2022-12-13 11:20:00,574.51,574.52,572.6,573.44,9640.0,570.0482,570.0582,568.1531,568.9865,9640.0
2022-12-13 11:30:00,573.45,576.03,573.44,574.93,28880.0,568.9965,571.5564,568.9865,570.465,28880.0
2022-12-13 11:40:00,574.85,574.85,569.25,569.72,13401.0,570.3856,570.3856,564.8291,565.2954,13401.0
2022-12-13 11:50:00,569.86,570.68,568.8,570.68,20339.0,565.4343,566.248,564.3826,566.248,20339.0
2022-12-13 12:00:00,570.94,572.43,570.65,571.57,9073.0,566.506,567.9844,566.2182,567.1311,9073.0
2022-12-13 12:10:00,571.37,571.37,568.64,568.64,6608.0,566.9326,566.9326,564.2238,564.2238,6608.0
2022-12-13 12:20:00,569.0,570.38,568.74,569.12,9318.0,564.581,565.9503,564.323,564.7001,9318.0
2022-12-13 12:30:00,569.12,569.73,567.81,569.73,9729.0,564.7001,565.3054,563.4003,565.3054,9729.0
2022-12-13 12:40:00,569.54,569.77,567.38,567.65,16242.0,565.1168,565.345,562.9736,563.2415,16242.0
2022-12-13 12:50:00,567.16,567.92,566.74,567.39,15169.0,562.7553,563.5094,562.3386,562.9835,15169.0
2022-12-13 13:00:00,567.39,568.95,567.39,567.65,10541.0,562.9835,564.5314,562.9835,563.2415,10541.0
2022-12-13 13:10:00,567.99,570.48,567.84,570.33,7666.0,563.5789,566.0495,563.43,565.9007,7666.0
2022-12-13 13:20:00,570.04,571.24,570.04,571.14,5304.0,565.613,566.8036,565.613,566.7044,5304.0
2022-12-13 13:30:00,571.13,572.26,571.13,572.06,5771.0,566.6945,567.8157,566.6945,567.6173,5771.0
2022-12-13 13:40:00,571.76,571.86,570.69,571.0,8480.0,567.3196,567.4188,566.2579,566.5655,8480.0
2022-12-13 13:50:00,571.01,571.41,570.0,571.12,17354.0,566.5754,566.9723,565.5733,566.6846,17354.0
2022-12-13 14:00:00,571.13,571.95,570.51,570.61,21517.0,566.6945,567.5081,566.0793,566.1785,21517.0
2022-12-13 14:10:00,570.45,570.97,569.98,570.48,12766.0,566.0198,566.5357,565.5534,566.0495,12766.0
2022-12-13 14:20:00,570.29,570.81,569.72,570.81,7539.0,565.861,566.377,565.2954,566.377,7539.0
2022-12-13 14:30:00,570.84,571.88,570.5,571.88,17506.0,566.4067,567.4387,566.0694,567.4387,17506.0
2022-12-13 14:40:00,571.87,572.83,571.53,572.33,8577.0,567.4287,568.3813,567.0914,567.8852,8577.0
2022-12-13 14:50:00,571.99,572.03,570.36,570.79,17640.0,567.5478,567.5875,565.9305,566.3571,17640.0
2022-12-13 15:00:00,570.55,570.73,567.81,568.65,4784.0,566.119,566.2976,563.4003,564.2337,4784.0
2022-12-13 15:10:00,567.88,570.02,567.87,570.02,9609.0,563.4697,565.5931,563.4598,565.5931,9609.0
2022-12-13 15:20:00,569.94,571.45,569.66,571.45,13036.0,565.5137,567.012,565.2359,567.012,13036.0
2022-12-13 15:30:00,571.39,572.92,570.95,570.95,9807.0,566.9525,568.4706,566.5159,566.5159,9807.0
2022-12-13 15:40:00,570.87,572.77,570.69,571.38,20329.0,566.4365,568.3217,566.2579,566.9425,20329.0
2022-12-13 15:50:00,571.8,573.52,570.76,571.46,60257.0,567.3593,569.0659,566.3274,567.0219,60257.0
2022-12-14 09:30:00,569.11,571.6,567.75,571.42,33850.0,564.9888,567.4608,563.6387,567.2821,33850.0
2022-12-14 09:40:00,571.65,572.98,570.78,572.18,6353.0,567.5104,568.8308,566.6467,568.0366,6353.0
2022-12-14 09:50:00,572.58,575.84,572.49,574.63,15066.0,568.4337,571.6701,568.3444,570.4689,15066.0
2022-12-14 10:00:00,574.6,575.16,573.87,575.16,7916.0,570.4391,570.995,569.7144,570.995,7916.0
2022-12-14 10:10:00,575.16,576.15,574.96,575.57,14307.0,570.995,571.9779,570.7965,571.4021,14307.0
2022-12-14 10:20:00,575.31,575.9,574.13,575.04,74354.0,571.1439,571.7297,569.9725,570.8759,74354.0
2022-12-14 10:30:00,575.39,575.39,574.02,574.32,36988.0,571.2234,571.2234,569.8633,570.1611,36988.0
2022-12-14 10:40:00,574.19,576.07,574.15,574.99,45563.0,570.032,571.8984,569.9923,570.8263,45563.0
2022-12-14 10:50:00,575.04,575.06,572.8,573.36,17757.0,570.8759,570.8957,568.6521,569.2081,17757.0
2022-12-14 11:00:00,573.6,574.64,573.44,573.98,8371.0,569.4463,570.4788,569.2875,569.8236,8371.0
2022-12-14 11:10:00,573.96,574.56,573.66,573.72,8833.0,569.8037,570.3994,569.5059,569.5654,8833.0
2022-12-14 11:20:00,573.51,573.66,573.0,573.0,6891.0,569.357,569.5059,568.8507,568.8507,6891.0
2022-12-14 11:30:00,572.98,573.57,572.77,573.0,10063.0,568.8308,569.4165,568.6223,568.8507,10063.0
2022-12-14 11:40:00,573.29,574.5,573.0,574.35,10898.0,569.1386,570.3398,568.8507,570.1909,10898.0
2022-12-14 11:50:00,574.35,574.39,573.67,574.0,6350.0,570.1909,570.2306,569.5158,569.8434,6350.0
2022-12-14 12:00:00,573.77,574.25,573.55,573.77,4967.0,569.6151,570.0916,569.3967,569.6151,4967.0
2022-12-14 12:10:00,573.76,574.37,573.53,574.07,3256.0,569.6052,570.2107,569.3768,569.9129,3256.0
2022-12-14 12:20:00,574.23,574.4,573.73,574.08,4407.0,570.0718,570.2405,569.5754,569.9228,4407.0
2022-12-14 12:30:00,574.1,574.29,573.8,574.0,4537.0,569.9427,570.1313,569.6449,569.8434,4537.0
2022-12-14 12:40:00,573.73,574.18,573.68,573.86,4729.0,569.5754,570.0221,569.5257,569.7044,4729.0
2022-12-14 12:50:00,573.75,573.87,572.6,572.65,6451.0,569.5952,569.7144,568.4536,568.5032,6451.0
2022-12-14 13:00:00,573.07,573.85,572.15,573.76,5383.0,568.9202,569.6945,568.0068,569.6052,5383.0
2022-12-14 13:10:00,573.44,574.09,573.44,573.59,2102.0,569.2875,569.9328,569.2875,569.4364,2102.0
2022-12-14 13:20:00,573.34,574.12,573.26,574.02,5149.0,569.1882,569.9626,569.1088,569.8633,5149.0
2022-12-14 13:30:00,574.0,575.23,573.8,575.17,30898.0,569.8434,571.0645,569.6449,571.0049,30898.0
2022-12-14 13:40:00,575.11,575.29,574.58,575.28,3034.0,570.9454,571.1241,570.4192,571.1142,3034.0
2022-12-14 13:50:00,574.7,575.46,573.9,574.87,20537.0,570.5384,571.2928,569.7441,570.7071,20537.0
2022-12-14 14:00:00,574.41,574.41,567.6,568.36,10301.0,570.2505,570.2505,563.4898,564.2443,10301.0
2022-12-14 14:10:00,568.78,569.92,567.71,569.32,8852.0,564.6612,565.793,563.599,565.1973,8852.0
2022-12-14 14:20:00,569.85,570.54,568.87,569.04,14589.0,565.7235,566.4085,564.7506,564.9193,14589.0
2022-12-14 14:30:00,568.59,569.3,563.7,566.27,16312.0,564.4726,565.1775,559.618,562.1694,16312.0
2022-12-14 14:40:00,566.42,569.48,566.02,569.2,10415.0,562.3183,565.3562,561.9212,565.0782,10415.0
2022-12-14 14:50:00,568.05,569.24,566.19,567.9,9721.0,563.9365,565.1179,562.09,563.7876,9721.0
2022-12-14 15:00:00,568.67,571.95,568.36,571.1,6649.0,564.552,567.8083,564.2443,566.9644,6649.0
2022-12-14 15:10:00,571.25,574.66,570.59,570.93,11040.0,567.1133,570.4986,566.4581,566.7957,11040.0
2022-12-14 15:20:00,571.03,571.31,567.08,567.09,27223.0,566.8949,567.1729,562.9735,562.9835,27223.0
2022-12-14 15:30:00,566.44,567.45,565.49,566.54,13025.0,562.3382,563.3409,561.395,562.4374,13025.0
2022-12-14 15:40:00,566.93,569.3,566.62,568.95,17445.0,562.8246,565.1775,562.5169,564.83,17445.0
2022-12-14 15:50:00,569.51,570.67,567.23,567.23,82521.0,565.3859,566.5375,563.1224,563.1224,82521.0
2022-12-15 09:30:00,561.39,561.64,556.81,558.05,25752.0,557.3247,557.5729,552.7779,554.0089,25752.0
2022-12-15 09:40:00,558.02,560.47,556.82,558.7,12019.0,553.9791,556.4114,552.7878,554.6542,12019.0
2022-12-15 09:50:00,557.97,559.28,555.46,556.22,10010.0,553.9295,555.23,551.4377,552.1922,10010.0
2022-12-15 10:00:00,556.23,556.41,554.28,555.88,8730.0,552.2021,552.3808,550.2662,551.8546,8730.0
2022-12-15 10:10:00,556.0,557.8,555.68,557.65,10981.0,551.9738,553.7607,551.6561,553.6118,10981.0
2022-12-15 10:20:00,557.39,558.48,556.92,558.05,21742.0,553.3537,554.4358,552.8871,554.0089,21742.0
2022-12-15 10:30:00,558.0,559.39,557.62,559.16,17052.0,553.9593,555.3392,553.582,555.1109,17052.0
2022-12-15 10:40:00,559.1,559.1,557.95,557.96,4048.0,555.0513,555.0513,553.9096,553.9196,4048.0
2022-12-15 10:50:00,557.95,558.34,557.64,558.32,9554.0,553.9096,554.2968,553.6019,554.277,9554.0
2022-12-15 11:00:00,557.89,558.66,556.85,557.15,9359.0,553.8501,554.6145,552.8176,553.1154,9359.0
2022-12-15 11:10:00,557.17,558.14,556.82,558.14,11663.0,553.1353,554.0983,552.7878,554.0983,11663.0
2022-12-15 11:20:00,558.3,558.97,557.97,558.1,8327.0,554.2571,554.9223,553.9295,554.0586,8327.0
2022-12-15 11:30:00,558.12,558.23,557.38,557.8,8730.0,554.0784,554.1876,553.3438,553.7607,8730.0
2022-12-15 11:40:00,557.55,557.55,554.91,555.13,27692.0,553.5125,553.5125,550.8917,551.1101,27692.0
2022-12-15 11:50:00,554.74,555.5,553.8,555.17,12580.0,550.7229,551.4774,549.7897,551.1498,12580.0
2022-12-15 12:00:00,555.29,556.1,555.08,555.72,10803.0,551.2689,552.073,551.0604,551.6958,10803.0
2022-12-15 12:10:00,555.56,555.56,554.44,555.11,4199.0,551.537,551.537,550.4251,551.0902,4199.0
2022-12-15 12:20:00,555.26,555.26,553.9,555.13,8148.0,551.2391,551.2391,549.889,551.1101,8148.0
2022-12-15 12:30:00,555.12,555.54,554.07,554.25,6915.0,551.1001,551.5171,550.0577,550.2364,6915.0
2022-12-15 12:40:00,554.26,554.46,553.27,553.7,11176.0,550.2464,550.4449,549.2635,549.6904,11176.0
2022-12-15 12:50:00,553.71,554.06,552.18,552.54,9799.0,549.7003,550.0478,548.1814,548.5388,9799.0
2022-12-15 13:00:00,552.65,552.75,551.95,552.23,6305.0,548.648,548.7473,547.9531,548.2311,6305.0
2022-12-15 13:10:00,552.08,552.95,551.86,552.16,5912.0,548.0822,548.9459,547.8637,548.1616,5912.0
2022-12-15 13:20:00,552.06,552.09,551.58,551.96,5497.0,548.0623,548.0921,547.5858,547.963,5497.0
2022-12-15 13:30:00,552.04,552.49,551.62,552.49,4252.0,548.0424,548.4892,547.6255,548.4892,4252.0
2022-12-15 13:40:00,552.53,552.7,551.8,552.01,4707.0,548.5289,548.6977,547.8042,548.0127,4707.0
2022-12-15 13:50:00,552.23,552.33,551.27,552.31,7262.0,548.2311,548.3303,547.278,548.3105,7262.0
2022-12-15 14:00:00,552.39,552.72,551.32,551.32,4967.0,548.3899,548.7175,547.3277,547.3277,4967.0
2022-12-15 14:10:00,551.32,551.58,550.93,551.4,13485.0,547.3277,547.5858,546.9405,547.4071,13485.0
2022-12-15 14:20:00,551.32,551.46,550.95,551.35,4657.0,547.3277,547.4666,546.9603,547.3574,4657.0
2022-12-15 14:30:00,551.89,553.78,551.77,553.76,3578.0,547.8935,549.7698,547.7744,549.75,3578.0
2022-12-15 14:40:00,553.97,554.32,553.39,553.39,4395.0,549.9585,550.3059,549.3827,549.3827,4395.0
2022-12-15 14:50:00,553.85,554.39,553.35,554.32,6500.0,549.8393,550.3754,549.343,550.3059,6500.0
2022-12-15 15:00:00,554.99,555.65,554.27,555.58,3221.0,550.9711,551.6263,550.2563,551.5568,3221.0
2022-12-15 15:10:00,555.49,555.6,553.42,553.42,6090.0,551.4675,551.5767,549.4124,549.4124,6090.0
2022-12-15 15:20:00,553.2,555.31,553.0,555.11,11678.0,549.194,551.2888,548.9955,551.0902,11678.0
2022-12-15 15:30:00,555.29,556.2,554.87,554.97,4789.0,551.2689,552.1723,550.8519,550.9512,4789.0
2022-12-15 15:40:00,555.24,555.24,553.13,553.65,21159.0,551.2193,551.2193,549.1245,549.6408,21159.0
2022-12-15 15:50:00,554.0,554.65,552.66,553.83,56478.0,549.9882,550.6335,548.658,549.8195,56478.0
2022-12-16 09:30:00,549.4,550.83,547.32,548.1,243730.0,545.4216,546.8412,543.3566,544.131,243730.0
2022-12-16 09:40:00,548.37,549.71,546.15,548.44,12448.0,544.399,545.7293,542.1951,544.4685,12448.0
2022-12-16 09:50:00,548.99,549.37,547.15,547.62,7832.0,545.0145,545.3918,543.1879,543.6544,7832.0
2022-12-16 10:00:00,547.02,547.02,543.52,544.05,8684.0,543.0588,543.0588,539.5841,540.1103,8684.0
2022-12-16 10:10:00,543.37,543.37,539.84,542.5,32716.0,539.4352,539.4352,535.9308,538.5715,32716.0
2022-12-16 10:20:00,542.51,542.51,540.05,540.27,8818.0,538.5815,538.5815,536.1393,536.3577,8818.0
2022-12-16 10:30:00,540.17,540.35,538.6,540.35,10830.0,536.2584,536.4371,534.6998,536.4371,10830.0
2022-12-16 10:40:00,540.09,541.39,539.52,541.21,9517.0,536.179,537.4696,535.6131,537.2909,9517.0
2022-12-16 10:50:00,541.38,542.76,540.94,542.24,21786.0,537.4596,538.8296,537.0228,538.3134,21786.0
2022-12-16 11:00:00,542.52,542.81,538.58,538.73,16948.0,538.5914,538.8793,534.6799,534.8288,16948.0
2022-12-16 11:10:00,538.86,540.66,537.47,539.7,12335.0,534.9579,536.7448,533.5779,535.7918,12335.0
2022-12-16 11:20:00,539.7,540.31,537.87,537.87,15536.0,535.7918,536.3974,533.9751,533.9751,15536.0
2022-12-16 11:30:00,538.06,538.81,537.3,538.28,26979.0,534.1637,534.9082,533.4092,534.3821,26979.0
2022-12-16 11:40:00,538.51,538.82,537.06,537.23,11361.0,534.6104,534.9182,533.1709,533.3397,11361.0
2022-12-16 11:50:00,537.37,537.55,535.24,535.24,16469.0,533.4787,533.6574,531.3641,531.3641,16469.0
2022-12-16 12:00:00,535.27,535.99,535.01,535.39,15338.0,531.3939,532.1087,531.1358,531.513,15338.0
2022-12-16 12:10:00,535.33,536.22,534.49,536.22,11539.0,531.4534,532.337,530.6195,532.337,11539.0
2022-12-16 12:20:00,536.43,536.43,534.72,535.93,7083.0,532.5455,532.5455,530.8479,532.0491,7083.0
2022-12-16 12:30:00,535.8,537.55,535.52,536.67,4731.0,531.92,533.6574,531.6421,532.7837,4731.0
2022-12-16 12:40:00,536.97,536.97,534.73,534.96,8403.0,533.0816,533.0816,530.8578,531.0861,8403.0
2022-12-16 12:50:00,534.9,535.15,533.91,534.34,11884.0,531.0266,531.2747,530.0437,530.4706,11884.0
2022-12-16 13:00:00,534.33,534.8,533.81,533.82,10785.0,530.4607,530.9273,529.9445,529.9544,10785.0
2022-12-16 13:10:00,533.63,534.28,533.14,533.68,10716.0,529.7658,530.411,529.2793,529.8154,10716.0
2022-12-16 13:20:00,533.72,534.14,532.86,532.87,7166.0,529.8551,530.2721,529.0013,529.0113,7166.0
2022-12-16 13:30:00,532.92,533.76,532.3,532.3,10136.0,529.0609,529.8948,528.4454,528.4454,10136.0
2022-12-16 13:40:00,532.46,533.19,531.56,532.87,16943.0,528.6042,529.3289,527.7107,529.0113,16943.0
2022-12-16 13:50:00,532.86,533.86,532.84,532.89,16507.0,529.0013,529.9941,528.9815,529.0311,16507.0
2022-12-16 14:00:00,532.76,533.33,532.42,533.01,14534.0,528.9021,529.4679,528.5645,529.1502,14534.0
2022-12-16 14:10:00,533.19,533.76,533.05,533.19,25185.0,529.3289,529.8948,529.19,529.3289,25185.0
2022-12-16 14:20:00,533.22,534.43,532.98,534.25,26612.0,529.3587,530.56,529.1205,530.3813,26612.0
2022-12-16 14:30:00,534.14,534.22,533.39,534.11,12206.0,530.2721,530.3515,529.5275,530.2423,12206.0
2022-12-16 14:40:00,534.11,534.99,533.75,534.99,11112.0,530.2423,531.1159,529.8849,531.1159,11112.0
2022-12-16 14:50:00,535.84,537.63,535.71,536.75,8245.0,531.9598,533.7368,531.8307,532.8632,8245.0
2022-12-16 15:00:00,536.92,536.92,535.22,535.6,10700.0,533.0319,533.0319,531.3442,531.7215,10700.0
2022-12-16 15:10:00,535.34,538.62,534.96,537.82,13865.0,531.4634,534.7196,531.0861,533.9254,13865.0
2022-12-16 15:20:00,537.52,537.94,537.01,537.76,15066.0,533.6276,534.0445,533.1213,533.8658,15066.0
2022-12-16 15:30:00,537.82,538.35,537.42,537.43,21243.0,533.9254,534.4516,533.5283,533.5382,21243.0
2022-12-16 15:40:00,537.33,537.73,536.08,536.95,44118.0,533.439,533.8361,532.198,533.0617,44118.0
2022-12-16 15:50:00,536.73,537.62,534.92,535.77,91565.0,532.8433,533.7269,531.0464,531.8903,91565.0
2022-12-19 09:30:00,533.85,534.94,528.67,530.84,31970.0,529.9842,531.0663,524.8417,526.996,31970.0
2022-12-19 09:40:00,531.32,531.39,527.27,528.17,6834.0,527.4725,527.542,523.4518,524.3453,6834.0
2022-12-19 09:50:00,528.57,529.58,527.37,528.85,9450.0,524.7424,525.7451,523.5511,525.0204,9450.0
2022-12-19 10:00:00,529.17,531.27,529.16,531.1,9310.0,525.3381,527.4228,525.3281,527.2541,9310.0
2022-12-19 10:10:00,531.29,533.78,531.28,532.69,9616.0,527.4427,529.9147,527.4328,528.8326,9616.0
2022-12-19 10:20:00,532.84,533.56,532.04,533.56,9903.0,528.9815,529.6963,528.1873,529.6963,9903.0
2022-12-19 10:30:00,533.34,533.34,530.9,530.9,7451.0,529.4779,529.4779,527.0555,527.0555,7451.0
2022-12-19 10:40:00,531.24,532.19,531.0,532.03,7543.0,527.3931,528.3362,527.1548,528.1773,7543.0
2022-12-19 10:50:00,531.94,531.94,529.43,529.61,7393.0,528.088,528.088,525.5962,525.7749,7393.0
2022-12-19 11:00:00,529.43,529.68,528.81,529.23,12594.0,525.5962,525.8444,524.9807,525.3976,12594.0
2022-12-19 11:10:00,529.27,529.64,528.4,529.28,8496.0,525.4373,525.8046,524.5736,525.4473,8496.0
2022-12-19 11:20:00,529.52,529.52,528.76,529.44,6437.0,525.6855,525.6855,524.931,525.6061,6437.0
2022-12-19 11:30:00,529.38,529.73,528.37,528.98,14442.0,525.5465,525.894,524.5438,525.1494,14442.0
2022-12-19 11:40:00,528.8,529.82,528.52,529.82,9299.0,524.9707,525.9833,524.6928,525.9833,9299.0
2022-12-19 11:50:00,529.94,530.08,529.04,529.25,7709.0,526.1025,526.2415,525.209,525.4175,7709.0
2022-12-19 12:00:00,529.62,530.4,529.56,529.83,11871.0,525.7848,526.5591,525.7252,525.9933,11871.0
2022-12-19 12:10:00,529.73,530.64,529.66,530.35,14665.0,525.894,526.7974,525.8245,526.5095,14665.0
2022-12-19 12:20:00,530.35,530.53,529.6,529.81,7839.0,526.5095,526.6882,525.7649,525.9734,7839.0
2022-12-19 12:30:00,529.59,529.86,529.14,529.35,7806.0,525.755,526.0231,525.3083,525.5167,7806.0
2022-12-19 12:40:00,529.66,531.27,529.52,531.04,9662.0,525.8245,527.4228,525.6855,527.1945,9662.0
2022-12-19 12:50:00,530.93,531.58,530.51,530.73,10700.0,527.0853,527.7306,526.6683,526.8868,10700.0
2022-12-19 13:00:00,530.82,530.83,529.53,529.62,3022.0,526.9761,526.986,525.6954,525.7848,3022.0
2022-12-19 13:10:00,529.84,530.16,529.68,529.98,7195.0,526.0032,526.3209,525.8444,526.1422,7195.0
2022-12-19 13:20:00,530.06,531.3,530.05,530.44,8717.0,526.2216,527.4526,526.2117,526.5989,8717.0
2022-12-19 13:30:00,530.47,530.51,529.81,530.24,3953.0,526.6286,526.6683,525.9734,526.4003,3953.0
2022-12-19 13:40:00,530.58,531.28,529.97,530.04,9220.0,526.7378,527.4328,526.1323,526.2018,9220.0
2022-12-19 13:50:00,530.25,531.33,529.98,530.62,10174.0,526.4102,527.4824,526.1422,526.7776,10174.0
2022-12-19 14:00:00,530.57,530.57,528.83,529.55,3694.0,526.7279,526.7279,525.0005,525.7153,3694.0
2022-12-19 14:10:00,529.55,530.01,528.82,528.82,4277.0,525.7153,526.172,524.9906,524.9906,4277.0
2022-12-19 14:20:00,528.81,528.93,527.98,527.99,4023.0,524.9807,525.0998,524.1567,524.1666,4023.0
2022-12-19 14:30:00,528.18,529.25,528.18,529.25,4619.0,524.3552,525.4175,524.3552,525.4175,4619.0
2022-12-19 14:40:00,529.24,530.43,528.84,529.74,4656.0,525.4075,526.5889,525.0104,525.9039,4656.0
2022-12-19 14:50:00,529.66,529.66,528.57,529.24,6060.0,525.8245,525.8245,524.7424,525.4075,6060.0
2022-12-19 15:00:00,528.91,529.2,528.46,529.17,4226.0,525.0799,525.3678,524.6332,525.3381,4226.0
2022-12-19 15:10:00,528.91,529.65,528.87,529.52,7996.0,525.0799,525.8146,525.0402,525.6855,7996.0
2022-12-19 15:20:00,529.46,529.9,528.86,529.9,5762.0,525.626,526.0628,525.0303,526.0628,5762.0
2022-12-19 15:30:00,529.61,530.38,529.38,529.78,8613.0,525.7749,526.5393,525.5465,525.9436,8613.0
2022-12-19 15:40:00,529.13,529.82,528.81,529.33,13125.0,525.2983,525.9833,524.9807,525.4969,13125.0
2022-12-19 15:50:00,529.32,530.82,529.17,529.75,53145.0,525.487,526.9761,525.3381,525.9139,53145.0
2022-12-20 09:30:00,529.81,529.81,527.0,527.56,27701.0,525.9734,525.9734,523.1838,523.7397,27701.0
2022-12-20 09:40:00,526.94,527.14,520.01,521.0,10465.0,523.1242,523.3228,516.2444,517.2272,10465.0
2022-12-20 09:50:00,521.22,526.14,520.92,525.41,8520.0,517.4456,522.33,517.1478,521.6053,8520.0
2022-12-20 10:00:00,525.32,528.24,525.32,527.57,10698.0,521.5159,524.4148,521.5159,523.7496,10698.0
2022-12-20 10:10:00,527.25,528.8,527.11,527.36,9782.0,523.432,524.9707,523.293,523.5412,9782.0
2022-12-20 10:20:00,527.26,528.75,527.02,528.75,5604.0,523.4419,524.9211,523.2036,524.9211,5604.0
2022-12-20 10:30:00,528.51,528.87,527.78,528.4,8641.0,524.6828,525.0402,523.9581,524.5736,8641.0
2022-12-20 10:40:00,528.58,529.1,527.95,529.09,7959.0,524.7523,525.2686,524.1269,525.2586,7959.0
2022-12-20 10:50:00,528.87,530.94,528.7,529.43,26745.0,525.0402,527.0952,524.8715,525.5962,26745.0
2022-12-20 11:00:00,529.34,529.34,527.85,528.16,7482.0,525.5068,525.5068,524.0276,524.3354,7482.0
2022-12-20 11:10:00,528.27,528.27,526.02,527.0,12553.0,524.4446,524.4446,522.2109,523.1838,12553.0
2022-12-20 11:20:00,526.8,526.8,525.41,525.62,8905.0,522.9852,522.9852,521.6053,521.8138,8905.0
2022-12-20 11:30:00,526.13,526.69,526.05,526.21,4930.0,522.3201,522.876,522.2406,522.3995,4930.0
2022-12-20 11:40:00,526.34,528.01,526.22,527.76,15374.0,522.5285,524.1865,522.4094,523.9383,15374.0
2022-12-20 11:50:00,527.38,528.55,526.57,528.55,4811.0,523.561,524.7225,522.7569,524.7225,4811.0
2022-12-20 12:00:00,528.24,528.77,527.2,527.2,16168.0,524.4148,524.9409,523.3823,523.3823,16168.0
2022-12-20 12:10:00,527.49,527.78,526.55,526.72,6285.0,523.6702,523.9581,522.737,522.9058,6285.0
2022-12-20 12:20:00,526.68,527.58,526.16,526.32,11733.0,522.8661,523.7596,522.3498,522.5087,11733.0
2022-12-20 12:30:00,525.95,526.1,525.23,525.31,10493.0,522.1414,522.2903,521.4266,521.506,10493.0
2022-12-20 12:40:00,525.36,525.82,524.86,525.42,30824.0,521.5556,522.0123,521.0593,521.6152,30824.0
2022-12-20 12:50:00,525.39,527.98,525.39,527.33,7968.0,521.5854,524.1567,521.5854,523.5114,7968.0
2022-12-20 13:00:00,527.81,528.62,527.13,527.13,4492.0,523.9879,524.792,523.3128,523.3128,4492.0
2022-12-20 13:10:00,527.07,528.44,526.83,527.98,2355.0,523.2533,524.6133,523.015,524.1567,2355.0
2022-12-20 13:20:00,528.01,528.22,527.43,527.67,3588.0,524.1865,524.3949,523.6107,523.8489,3588.0
2022-12-20 13:30:00,528.0,529.2,527.79,528.56,19080.0,524.1765,525.3678,523.968,524.7325,19080.0
2022-12-20 13:40:00,528.61,529.21,528.6,528.74,2986.0,524.7821,525.3778,524.7722,524.9112,2986.0
2022-12-20 13:50:00,528.76,528.84,528.29,528.62,3081.0,524.931,525.0104,524.4644,524.792,3081.0
2022-12-20 14:00:00,528.72,529.05,528.54,529.05,5628.0,524.8913,525.2189,524.7126,525.2189,5628.0
2022-12-20 14:10:00,528.9,529.26,528.04,528.04,7726.0,525.07,525.4274,524.2162,524.2162,7726.0
2022-12-20 14:20:00,528.0,529.03,528.0,528.96,8016.0,524.1765,525.1991,524.1765,525.1296,8016.0
2022-12-20 14:30:00,528.96,529.4,528.61,528.96,5648.0,525.1296,525.5664,524.7821,525.1296,5648.0
2022-12-20 14:40:00,529.08,529.08,527.98,528.01,11049.0,525.2487,525.2487,524.1567,524.1865,11049.0
2022-12-20 14:50:00,528.02,528.29,527.43,527.64,4871.0,524.1964,524.4644,523.6107,523.8191,4871.0
2022-12-20 15:00:00,527.59,527.59,526.08,526.08,4389.0,523.7695,523.7695,522.2704,522.2704,4389.0
2022-12-20 15:10:00,526.1,527.62,526.1,527.62,5990.0,522.2903,523.7993,522.2903,523.7993,5990.0
2022-12-20 15:20:00,527.47,528.89,527.2,528.71,3917.0,523.6504,525.0601,523.3823,524.8814,3917.0
2022-12-20 15:30:00,528.45,529.13,528.45,529.0,8700.0,524.6233,525.2983,524.6233,525.1693,8700.0
2022-12-20 15:40:00,529.07,529.11,528.53,529.01,16010.0,525.2388,525.2785,524.7027,525.1792,16010.0
2022-12-20 15:50:00,528.92,529.1,527.74,528.54,48197.0,525.0899,525.2686,523.9184,524.7126,48197.0
2022-12-21 09:30:00,531.46,532.6,529.48,531.13,50832.0,527.6115,528.7432,525.6458,527.2839,50832.0
2022-12-21 09:40:00,530.67,532.63,530.03,532.51,17954.0,526.8272,528.773,526.1918,528.6539,17954.0
2022-12-21 09:50:00,532.5,534.0,531.31,531.67,11166.0,528.6439,530.1331,527.4626,527.8199,11166.0
2022-12-21 10:00:00,532.0,535.61,532.0,535.23,15188.0,528.1476,531.7314,528.1476,531.3542,15188.0
2022-12-21 10:10:00,535.22,536.14,534.51,535.47,11653.0,531.3442,532.2576,530.6394,531.5924,11653.0
2022-12-21 10:20:00,535.72,536.99,535.07,536.99,5854.0,531.8406,533.1014,531.1953,533.1014,5854.0
2022-12-21 10:30:00,536.63,538.04,536.63,538.04,9147.0,532.744,534.1438,532.744,534.1438,9147.0
2022-12-21 10:40:00,537.69,538.43,537.62,538.32,3275.0,533.7964,534.531,533.7269,534.4218,3275.0
2022-12-21 10:50:00,538.73,539.66,538.71,539.62,3292.0,534.8288,535.7521,534.809,535.7124,3292.0
2022-12-21 11:00:00,540.42,540.61,539.51,539.92,7781.0,536.5066,536.6952,535.6032,536.0102,7781.0
2022-12-21 11:10:00,540.55,541.06,540.04,540.04,3848.0,536.6356,537.142,536.1293,536.1293,3848.0
2022-12-21 11:20:00,539.73,540.1,539.4,539.91,4994.0,535.8216,536.1889,535.494,536.0003,4994.0
2022-12-21 11:30:00,540.05,540.99,540.04,540.05,35487.0,536.1393,537.0725,536.1293,536.1393,35487.0
2022-12-21 11:40:00,539.96,539.96,538.31,538.4,11329.0,536.0499,536.0499,534.4119,534.5012,11329.0
2022-12-21 11:50:00,538.36,539.48,538.06,539.48,29619.0,534.4615,535.5734,534.1637,535.5734,29619.0
2022-12-21 12:00:00,539.47,539.65,538.17,538.17,6003.0,535.5635,535.7422,534.2729,534.2729,6003.0
2022-12-21 12:10:00,538.01,538.15,537.39,537.46,4413.0,534.114,534.253,533.4985,533.568,4413.0
2022-12-21 12:20:00,537.63,538.55,537.32,537.73,5912.0,533.7368,534.6501,533.429,533.8361,5912.0
2022-12-21 12:30:00,537.69,538.05,537.48,537.54,6008.0,533.7964,534.1537,533.5879,533.6474,6008.0
2022-12-21 12:40:00,537.44,537.47,536.05,536.05,5188.0,533.5482,533.5779,532.1682,532.1682,5188.0
2022-12-21 12:50:00,536.14,536.86,535.83,536.86,4810.0,532.2576,532.9724,531.9498,532.9724,4810.0
2022-12-21 13:00:00,536.93,537.52,536.86,537.37,4102.0,533.0419,533.6276,532.9724,533.4787,4102.0
2022-12-21 13:10:00,537.5,538.43,537.19,538.08,74685.0,533.6077,534.531,533.3,534.1835,74685.0
2022-12-21 13:20:00,538.06,538.09,536.95,537.04,3100.0,534.1637,534.1935,533.0617,533.1511,3100.0
2022-12-21 13:30:00,536.98,537.78,536.4,536.61,52503.0,533.0915,533.8857,532.5157,532.7242,52503.0
2022-12-21 13:40:00,536.56,537.86,536.35,537.86,7290.0,532.6745,533.9651,532.4661,533.9651,7290.0
2022-12-21 13:50:00,537.94,538.46,537.63,537.69,8470.0,534.0445,534.5608,533.7368,533.7964,8470.0
2022-12-21 14:00:00,537.7,538.8,537.7,538.51,4131.0,533.8063,534.8983,533.8063,534.6104,4131.0
2022-12-21 14:10:00,538.57,538.97,538.08,538.14,9930.0,534.67,535.0671,534.1835,534.2431,9930.0
2022-12-21 14:20:00,538.16,538.35,537.29,537.47,8805.0,534.263,534.4516,533.3993,533.5779,8805.0
2022-12-21 14:30:00,537.34,538.18,537.32,537.93,4245.0,533.4489,534.2828,533.429,534.0346,4245.0
2022-12-21 14:40:00,537.96,538.11,537.48,537.64,4990.0,534.0644,534.2133,533.5879,533.7467,4990.0
2022-12-21 14:50:00,537.61,538.3,537.51,537.99,13276.0,533.7169,534.4019,533.6177,534.0942,13276.0
2022-12-21 15:00:00,537.95,538.14,537.43,537.5,9327.0,534.0545,534.2431,533.5382,533.6077,9327.0
2022-12-21 15:10:00,537.58,538.3,537.46,537.62,7542.0,533.6872,534.4019,533.568,533.7269,7542.0
2022-12-21 15:20:00,537.68,538.11,537.43,537.47,10760.0,533.7864,534.2133,533.5382,533.5779,10760.0
2022-12-21 15:30:00,537.41,538.66,537.41,538.66,8501.0,533.5184,534.7593,533.5184,534.7593,8501.0
2022-12-21 15:40:00,538.66,538.81,538.15,538.81,8013.0,534.7593,534.9082,534.253,534.9082,8013.0
2022-12-21 15:50:00,538.6,540.09,537.8,540.07,74784.0,534.6998,536.179,533.9056,536.1591,74784.0
2022-12-22 09:30:00,534.72,535.61,532.77,534.18,20736.0,530.8479,531.7314,528.912,530.3118,20736.0
2022-12-22 09:40:00,534.28,534.64,532.96,534.0,73576.0,530.411,530.7684,529.1006,530.1331,73576.0
2022-12-22 09:50:00,533.94,536.51,533.44,536.35,9727.0,530.0735,532.6249,529.5771,532.4661,9727.0
2022-12-22 10:00:00,537.13,537.3,534.64,534.85,7218.0,533.2404,533.4092,530.7684,530.9769,7218.0
2022-12-22 10:10:00,534.84,535.58,533.91,534.97,4803.0,530.967,531.7016,530.0437,531.0961,4803.0
2022-12-22 10:20:00,534.66,536.08,534.66,535.84,5360.0,530.7883,532.198,530.7883,531.9598,5360.0
2022-12-22 10:30:00,536.12,536.26,534.72,534.72,8368.0,532.2377,532.3767,530.8479,530.8479,8368.0
2022-12-22 10:40:00,534.72,535.51,534.43,535.13,1796.0,530.8479,531.6321,530.56,531.2549,1796.0
2022-12-22 10:50:00,535.55,536.83,535.13,536.57,5458.0,531.6719,532.9426,531.2549,532.6845,5458.0
2022-12-22 11:00:00,536.75,536.75,535.12,535.38,7333.0,532.8632,532.8632,531.245,531.5031,7333.0
2022-12-22 11:10:00,535.56,536.87,534.87,536.7,8109.0,531.6818,532.9823,530.9968,532.8135,8109.0
2022-12-22 11:20:00,536.18,536.33,535.12,535.63,5973.0,532.2973,532.4462,531.245,531.7513,5973.0
2022-12-22 11:30:00,535.75,536.06,534.95,534.96,5996.0,531.8704,532.1782,531.0762,531.0861,5996.0
2022-12-22 11:40:00,534.95,535.05,534.37,535.05,3258.0,531.0762,531.1755,530.5004,531.1755,3258.0
2022-12-22 11:50:00,534.93,535.63,534.12,535.63,8860.0,531.0563,531.7513,530.2522,531.7513,8860.0
2022-12-22 12:00:00,535.46,535.46,534.64,534.64,3656.0,531.5825,531.5825,530.7684,530.7684,3656.0
2022-12-22 12:10:00,535.42,535.71,535.12,535.71,3909.0,531.5428,531.8307,531.245,531.8307,3909.0
2022-12-22 12:20:00,535.54,535.54,533.27,533.32,9121.0,531.6619,531.6619,529.4084,529.458,9121.0
2022-12-22 12:30:00,533.16,533.53,532.22,532.51,7783.0,529.2992,529.6665,528.366,528.6539,7783.0
2022-12-22 12:40:00,532.81,532.88,531.91,532.08,14134.0,528.9517,529.0212,528.0582,528.227,14134.0
2022-12-22 12:50:00,532.18,532.34,531.24,531.69,2654.0,528.3263,528.4851,527.3931,527.8398,2654.0
2022-12-22 13:00:00,531.69,531.69,528.79,529.37,6269.0,527.8398,527.8398,524.9608,525.5366,6269.0
2022-12-22 13:10:00,529.43,530.33,529.43,529.94,4033.0,525.5962,526.4897,525.5962,526.1025,4033.0
2022-12-22 13:20:00,529.94,530.12,529.2,529.3,6100.0,526.1025,526.2812,525.3678,525.4671,6100.0
2022-12-22 13:30:00,529.3,529.3,527.71,528.49,9574.0,525.4671,525.4671,523.8886,524.663,9574.0
2022-12-22 13:40:00,528.46,529.27,528.36,528.42,7706.0,524.6332,525.4373,524.5339,524.5935,7706.0
2022-12-22 13:50:00,528.37,528.99,527.83,528.99,4668.0,524.5438,525.1594,524.0078,525.1594,4668.0
2022-12-22 14:00:00,528.91,529.67,528.91,529.36,9657.0,525.0799,525.8344,525.0799,525.5267,9657.0
2022-12-22 14:10:00,529.75,531.26,529.62,531.26,1976.0,525.9139,527.4129,525.7848,527.4129,1976.0
2022-12-22 14:20:00,530.89,532.84,530.47,532.84,5101.0,527.0456,528.9815,526.6286,528.9815,5101.0
2022-12-22 14:30:00,532.55,533.15,531.98,532.29,9160.0,528.6936,529.2892,528.1277,528.4355,9160.0
2022-12-22 14:40:00,532.49,533.27,532.07,533.03,6439.0,528.634,529.4084,528.2171,529.1701,6439.0
2022-12-22 14:50:00,532.68,534.51,532.68,534.21,14692.0,528.8226,530.6394,528.8226,530.3416,14692.0
2022-12-22 15:00:00,534.51,535.54,534.19,535.49,7888.0,530.6394,531.6619,530.3217,531.6123,7888.0
2022-12-22 15:10:00,535.19,536.57,534.91,536.57,5306.0,531.3145,532.6845,531.0365,532.6845,5306.0
2022-12-22 15:20:00,536.57,538.27,536.57,538.13,7096.0,532.6845,534.3722,532.6845,534.2332,7096.0
2022-12-22 15:30:00,538.45,538.73,536.38,537.23,12368.0,534.5509,534.8288,532.4958,533.3397,12368.0
2022-12-22 15:40:00,537.33,537.54,536.32,537.16,14665.0,533.439,533.6474,532.4363,533.2702,14665.0
2022-12-22 15:50:00,537.46,539.34,537.46,539.24,39186.0,533.568,535.4344,533.568,535.3351,39186.0
2022-12-23 09:30:00,537.98,539.35,536.15,536.46,26546.0,534.0843,535.4443,532.2675,532.5753,26546.0
2022-12-23 09:40:00,535.81,539.34,535.5,536.7,4085.0,531.93,535.4344,531.6222,532.8135,4085.0
2022-12-23 09:50:00,537.38,537.5,535.33,536.62,20378.0,533.4886,533.6077,531.4534,532.7341,20378.0
2022-12-23 10:00:00,537.02,539.2,536.64,538.66,10797.0,533.1312,535.2954,532.754,534.7593,10797.0
2022-12-23 10:10:00,539.14,539.92,537.32,539.92,7525.0,535.2359,536.0102,533.429,536.0102,7525.0
2022-12-23 10:20:00,539.09,540.04,538.99,539.73,2948.0,535.1862,536.1293,535.0869,535.8216,2948.0
2022-12-23 10:30:00,539.58,540.55,539.58,540.04,5532.0,535.6727,536.6356,535.6727,536.1293,5532.0
2022-12-23 10:40:00,540.11,540.77,540.06,540.29,3433.0,536.1988,536.8541,536.1492,536.3775,3433.0
2022-12-23 10:50:00,540.66,541.04,539.82,540.77,15745.0,536.7448,537.1221,535.9109,536.8541,15745.0
2022-12-23 11:00:00,540.62,540.92,539.84,540.74,6532.0,536.7051,537.003,535.9308,536.8243,6532.0
2022-12-23 11:10:00,540.88,541.99,539.75,541.48,17095.0,536.9633,538.0652,535.8414,537.5589,17095.0
2022-12-23 11:20:00,541.44,541.99,540.42,540.73,3888.0,537.5192,538.0652,536.5066,536.8143,3888.0
2022-12-23 11:30:00,540.75,542.46,540.51,541.74,11702.0,536.8342,538.5318,536.5959,537.817,11702.0
2022-12-23 11:40:00,542.27,542.82,541.22,542.79,13392.0,538.3432,538.8892,537.3008,538.8594,13392.0
2022-12-23 11:50:00,542.54,542.64,541.48,541.76,2394.0,538.6112,538.7105,537.5589,537.8369,2394.0
2022-12-23 12:00:00,541.94,543.02,541.93,542.28,3645.0,538.0156,539.0878,538.0057,538.3531,3645.0
2022-12-23 12:10:00,542.03,542.71,542.03,542.38,2458.0,538.1049,538.78,538.1049,538.4524,2458.0
2022-12-23 12:20:00,542.14,543.09,542.14,542.62,3213.0,538.2141,539.1573,538.2141,538.6907,3213.0
2022-12-23 12:30:00,542.23,542.78,541.86,541.86,2372.0,538.3035,538.8495,537.9362,537.9362,2372.0
2022-12-23 12:40:00,541.52,541.52,540.57,541.04,2135.0,537.5986,537.5986,536.6555,537.1221,2135.0
2022-12-23 12:50:00,540.93,541.67,540.7,541.64,1829.0,537.0129,537.7475,536.7846,537.7178,1829.0
2022-12-23 13:00:00,541.64,541.65,540.99,541.03,2448.0,537.7178,537.7277,537.0725,537.1122,2448.0
2022-12-23 13:10:00,541.02,541.03,540.0,540.54,2615.0,537.1022,537.1122,536.0896,536.6257,2615.0
2022-12-23 13:20:00,540.76,540.76,539.99,539.99,1474.0,536.8441,536.8441,536.0797,536.0797,1474.0
2022-12-23 13:30:00,540.24,540.43,539.54,539.72,2754.0,536.3279,536.5165,535.633,535.8117,2754.0
2022-12-23 13:40:00,539.65,539.74,538.12,538.78,4745.0,535.7422,535.8315,534.2232,534.8785,4745.0
2022-12-23 13:50:00,538.51,538.82,537.81,538.27,3921.0,534.6104,534.9182,533.9155,534.3722,3921.0
2022-12-23 14:00:00,538.37,538.91,538.08,538.64,3513.0,534.4714,535.0075,534.1835,534.7395,3513.0
2022-12-23 14:10:00,538.77,540.06,538.77,539.92,5166.0,534.8685,536.1492,534.8685,536.0102,5166.0
2022-12-23 14:20:00,539.68,540.13,539.51,539.92,4686.0,535.7719,536.2187,535.6032,536.0102,4686.0
2022-12-23 14:30:00,539.98,541.14,539.98,541.05,5043.0,536.0698,537.2214,536.0698,537.132,5043.0
2022-12-23 14:40:00,540.86,540.86,540.29,540.3,2592.0,536.9434,536.9434,536.3775,536.3875,2592.0
2022-12-23 14:50:00,540.12,540.84,540.12,540.44,3921.0,536.2088,536.9235,536.2088,536.5264,3921.0
2022-12-23 15:00:00,540.42,541.32,539.62,539.93,7474.0,536.5066,537.4001,535.7124,536.0201,7474.0
2022-12-23 15:10:00,540.04,540.35,539.63,539.81,3351.0,536.1293,536.4371,535.7223,535.901,3351.0
2022-12-23 15:20:00,539.82,539.82,538.31,538.31,5630.0,535.9109,535.9109,534.4119,534.4119,5630.0
2022-12-23 15:30:00,538.57,538.64,537.6,537.94,21005.0,534.67,534.7395,533.707,534.0445,21005.0
2022-12-23 15:40:00,538.25,539.76,538.25,539.51,11092.0,534.3523,535.8514,534.3523,535.6032,11092.0
2022-12-23 15:50:00,539.53,540.84,539.09,540.69,30383.0,535.623,536.9235,535.1862,536.7746,30383.0
2022-12-27 09:30:00,540.68,541.12,537.75,537.78,16313.0,536.7647,537.2015,533.8559,533.8857,16313.0
2022-12-27 09:40:00,538.27,539.61,536.82,538.19,13920.0,534.3722,535.7025,532.9327,534.2927,13920.0
2022-12-27 09:50:00,538.12,541.07,537.53,540.93,7639.0,534.2232,537.1519,533.6375,537.0129,7639.0
2022-12-27 10:00:00,540.39,542.77,539.6,541.06,12207.0,536.4768,538.8396,535.6925,537.142,12207.0
2022-12-27 10:10:00,541.85,544.6,541.84,544.57,9751.0,537.9262,540.6563,537.9163,540.6265,9751.0
2022-12-27 10:20:00,544.29,545.55,543.62,545.09,23804.0,540.3486,541.5994,539.6834,541.1428,23804.0
2022-12-27 10:30:00,544.99,546.55,544.17,546.55,8726.0,541.0435,542.5922,540.2294,542.5922,8726.0
2022-12-27 10:40:00,546.63,548.84,546.36,548.31,18070.0,542.6716,544.8656,542.4036,544.3395,18070.0
2022-12-27 10:50:00,548.01,548.21,545.65,546.3,9821.0,544.0416,544.2402,541.6987,542.344,9821.0
2022-12-27 11:00:00,546.16,546.77,545.61,546.77,4841.0,542.205,542.8106,541.659,542.8106,4841.0
2022-12-27 11:10:00,546.41,547.11,545.9,546.06,9336.0,542.4532,543.1481,541.9469,542.1057,9336.0
2022-12-27 11:20:00,546.07,546.66,545.95,546.39,10797.0,542.1157,542.7014,541.9965,542.4334,10797.0
2022-12-27 11:30:00,546.67,547.3,545.91,546.13,8752.0,542.7113,543.3368,541.9568,542.1752,8752.0
2022-12-27 11:40:00,546.13,546.5,546.0,546.0,6954.0,542.1752,542.5426,542.0462,542.0462,6954.0
2022-12-27 11:50:00,546.03,546.13,544.88,545.23,12710.0,542.076,542.1752,540.9343,541.2818,12710.0
2022-12-27 12:00:00,545.23,546.16,545.23,545.56,2805.0,541.2818,542.205,541.2818,541.6094,2805.0
2022-12-27 12:10:00,545.62,546.18,544.59,544.7,4223.0,541.6689,542.2249,540.6464,540.7556,4223.0
2022-12-27 12:20:00,544.49,544.94,543.95,544.12,4157.0,540.5471,540.9939,540.011,540.1798,4157.0
2022-12-27 12:30:00,544.35,545.39,544.29,545.17,5336.0,540.4081,541.4406,540.3486,541.2222,5336.0
2022-12-27 12:40:00,544.89,544.89,544.44,544.5,6749.0,540.9442,540.9442,540.4975,540.557,6749.0
2022-12-27 12:50:00,544.5,544.86,544.48,544.56,5157.0,540.557,540.9144,540.5372,540.6166,5157.0
2022-12-27 13:00:00,545.04,545.54,544.95,545.47,3763.0,541.0931,541.5895,541.0038,541.52,3763.0
2022-12-27 13:10:00,545.46,545.58,545.29,545.29,2640.0,541.5101,541.6292,541.3413,541.3413,2640.0
2022-12-27 13:20:00,544.96,545.5,544.81,545.26,6016.0,541.0137,541.5498,540.8648,541.3115,6016.0
2022-12-27 13:30:00,545.14,545.66,545.0,545.25,4965.0,541.1924,541.7086,541.0534,541.3016,4965.0
2022-12-27 13:40:00,545.25,545.67,544.98,545.59,12868.0,541.3016,541.7186,541.0336,541.6391,12868.0
2022-12-27 13:50:00,545.3,545.4,544.1,544.54,21413.0,541.3512,541.4505,540.1599,540.5968,21413.0
2022-12-27 14:00:00,544.57,545.48,544.51,544.72,7083.0,540.6265,541.5299,540.567,540.7754,7083.0
2022-12-27 14:10:00,544.89,544.9,544.34,544.45,6498.0,540.9442,540.9541,540.3982,540.5074,6498.0
2022-12-27 14:20:00,544.6,545.06,544.41,544.43,6412.0,540.6563,541.113,540.4677,540.4875,6412.0
2022-12-27 14:30:00,544.41,545.46,544.35,544.8,21684.0,540.4677,541.5101,540.4081,540.8549,21684.0
2022-12-27 14:40:00,544.63,545.15,544.35,545.11,9664.0,540.6861,541.2023,540.4081,541.1626,9664.0
2022-12-27 14:50:00,545.05,545.59,544.94,545.1,13767.0,541.1031,541.6391,540.9939,541.1527,13767.0
2022-12-27 15:00:00,545.21,546.03,544.59,546.03,11419.0,541.2619,542.076,540.6464,542.076,11419.0
2022-12-27 15:10:00,546.04,546.68,546.04,546.26,6973.0,542.0859,542.7213,542.0859,542.3043,6973.0
2022-12-27 15:20:00,546.13,546.4,545.58,546.4,6535.0,542.1752,542.4433,541.6292,542.4433,6535.0
2022-12-27 15:30:00,546.4,546.55,545.97,546.41,9296.0,542.4433,542.5922,542.0164,542.4532,9296.0
2022-12-27 15:40:00,546.23,546.35,545.88,546.28,20263.0,542.2745,542.3936,541.927,542.3242,20263.0
2022-12-27 15:50:00,546.2,546.2,544.99,545.5,61598.0,542.2447,542.2447,541.0435,541.5498,61598.0
2022-12-28 09:30:00,547.38,552.1,546.15,551.93,27634.0,543.4162,548.102,542.1951,547.9332,27634.0
2022-12-28 09:40:00,551.72,551.99,549.24,550.38,6844.0,547.7248,547.9928,545.2627,546.3945,6844.0
2022-12-28 09:50:00,550.26,551.08,549.63,550.46,3026.0,546.2753,547.0894,545.6499,546.4739,3026.0
2022-12-28 10:00:00,551.23,553.01,551.23,551.76,5414.0,547.2383,549.0054,547.2383,547.7645,5414.0
2022-12-28 10:10:00,552.0,552.69,551.33,552.69,18095.0,548.0027,548.6877,547.3376,548.6877,18095.0
2022-12-28 10:20:00,552.92,553.03,549.96,550.4,9106.0,548.9161,549.0253,545.9775,546.4143,9106.0
2022-12-28 10:30:00,550.38,551.37,550.11,550.92,8130.0,546.3945,547.3773,546.1264,546.9306,8130.0
2022-12-28 10:40:00,551.02,552.43,550.79,552.43,6115.0,547.0298,548.4296,546.8015,548.4296,6115.0
2022-12-28 10:50:00,552.43,552.43,550.44,550.63,7310.0,548.4296,548.4296,546.454,546.6427,7310.0
2022-12-28 11:00:00,550.38,550.49,548.64,549.26,12728.0,546.3945,546.5037,544.6671,545.2826,12728.0
2022-12-28 11:10:00,549.15,549.63,548.5,549.17,3507.0,545.1734,545.6499,544.5281,545.1932,3507.0
2022-12-28 11:20:00,549.09,550.0,548.51,548.54,8621.0,545.1138,546.0172,544.538,544.5678,8621.0
2022-12-28 11:30:00,549.18,549.24,547.27,547.27,4987.0,545.2032,545.2627,543.307,543.307,4987.0
2022-12-28 11:40:00,547.62,547.71,546.01,546.14,5068.0,543.6544,543.7438,542.0561,542.1852,5068.0
2022-12-28 11:50:00,546.19,546.73,545.73,546.64,3343.0,542.2348,542.7709,541.7781,542.6815,3343.0
2022-12-28 12:00:00,546.17,546.7,545.53,545.62,11195.0,542.2149,542.7411,541.5796,541.6689,11195.0
2022-12-28 12:10:00,545.49,545.49,543.94,544.8,5285.0,541.5399,541.5399,540.0011,540.8549,5285.0
2022-12-28 12:20:00,544.79,545.17,544.16,544.93,7341.0,540.8449,541.2222,540.2195,540.9839,7341.0
2022-12-28 12:30:00,544.95,545.66,544.79,545.59,5596.0,541.0038,541.7086,540.8449,541.6391,5596.0
2022-12-28 12:40:00,545.79,546.8,545.34,546.25,6627.0,541.8377,542.8404,541.391,542.2944,6627.0
2022-12-28 12:50:00,546.39,547.3,545.98,547.3,7432.0,542.4334,543.3368,542.0263,543.3368,7432.0
2022-12-28 13:00:00,546.97,547.65,546.5,547.44,9151.0,543.0092,543.6842,542.5426,543.4758,9151.0
2022-12-28 13:10:00,547.41,547.93,547.24,547.93,12078.0,543.446,543.9622,543.2772,543.9622,12078.0
2022-12-28 13:20:00,548.12,548.26,546.99,546.99,2332.0,544.1508,544.2898,543.029,543.029,2332.0
2022-12-28 13:30:00,547.2,547.26,546.03,546.18,2878.0,543.2375,543.2971,542.076,542.2249,2878.0
2022-12-28 13:40:00,546.4,547.13,546.12,546.56,3849.0,542.4433,543.168,542.1653,542.6021,3849.0
2022-12-28 13:50:00,546.56,546.81,545.6,545.6,3130.0,542.6021,542.8503,541.6491,541.6491,3130.0
2022-12-28 14:00:00,545.73,546.33,545.47,545.94,9308.0,541.7781,542.3738,541.52,541.9866,9308.0
2022-12-28 14:10:00,545.97,546.35,545.84,546.34,3670.0,542.0164,542.3936,541.8873,542.3837,3670.0
2022-12-28 14:20:00,546.66,547.2,546.24,547.12,5376.0,542.7014,543.2375,542.2844,543.1581,5376.0
2022-12-28 14:30:00,546.91,547.3,546.0,546.0,4554.0,542.9496,543.3368,542.0462,542.0462,4554.0
2022-12-28 14:40:00,545.98,547.1,545.95,546.41,4908.0,542.0263,543.1382,541.9965,542.4532,4908.0
2022-12-28 14:50:00,546.33,546.34,545.56,546.16,10762.0,542.3738,542.3837,541.6094,542.205,10762.0
2022-12-28 15:00:00,546.2,546.22,545.0,545.0,8475.0,542.2447,542.2646,541.0534,541.0534,8475.0
2022-12-28 15:10:00,545.0,545.67,544.69,545.23,16431.0,541.0534,541.7186,540.7457,541.2818,16431.0
2022-12-28 15:20:00,545.3,545.4,544.72,544.88,13924.0,541.3512,541.4505,540.7754,540.9343,13924.0
2022-12-28 15:30:00,545.01,545.52,544.14,544.67,15802.0,541.0633,541.5697,540.1996,540.7258,15802.0
2022-12-28 15:40:00,544.71,544.71,543.08,543.96,17877.0,540.7655,540.7655,539.1473,540.021,17877.0
2022-12-28 15:50:00,543.93,544.65,543.25,543.3,41949.0,539.9912,540.706,539.3161,539.3657,41949.0
2022-12-29 09:30:00,548.61,550.26,546.14,550.25,16286.0,544.6373,546.2753,542.1852,546.2654,16286.0
2022-12-29 09:40:00,551.0,553.28,551.0,552.47,3954.0,547.01,549.2735,547.01,548.4693,3954.0
2022-12-29 09:50:00,552.6,553.26,552.26,552.9,2171.0,548.5984,549.2536,548.2608,548.8962,2171.0
2022-12-29 10:00:00,553.3,554.59,552.37,554.58,18546.0,549.2933,550.574,548.3701,550.564,18546.0
2022-12-29 10:10:00,554.59,555.04,553.56,553.88,17639.0,550.574,551.0207,549.5514,549.8691,17639.0
2022-12-29 10:20:00,553.73,554.31,552.8,553.92,23485.0,549.7202,550.296,548.7969,549.9088,23485.0
2022-12-29 10:30:00,553.71,556.19,553.71,555.99,5135.0,549.7003,552.1624,549.7003,551.9638,5135.0
2022-12-29 10:40:00,556.19,557.99,556.19,556.94,9131.0,552.1624,553.9494,552.1624,552.907,9131.0
2022-12-29 10:50:00,557.18,557.62,556.4,557.51,11118.0,553.1452,553.582,552.3709,553.4728,11118.0
2022-12-29 11:00:00,557.39,557.65,556.26,556.26,9817.0,553.3537,553.6118,552.2319,552.2319,9817.0
2022-12-29 11:10:00,556.22,556.62,555.82,555.83,17007.0,552.1922,552.5893,551.7951,551.805,17007.0
2022-12-29 11:20:00,555.82,556.62,555.17,556.6,10247.0,551.7951,552.5893,551.1498,552.5694,10247.0
2022-12-29 11:30:00,556.77,557.96,556.6,557.96,7296.0,552.7382,553.9196,552.5694,553.9196,7296.0
2022-12-29 11:40:00,557.91,557.91,557.0,557.87,271055.0,553.8699,553.8699,552.9665,553.8302,271055.0
2022-12-29 11:50:00,557.8,558.98,557.77,558.52,5194.0,553.7607,554.9322,553.7309,554.4755,5194.0
2022-12-29 12:00:00,558.52,559.27,558.51,559.11,6469.0,554.4755,555.2201,554.4656,555.0612,6469.0
2022-12-29 12:10:00,559.27,559.82,558.85,559.8,3662.0,555.2201,555.7661,554.8031,555.7462,3662.0
2022-12-29 12:20:00,559.92,560.16,559.46,559.64,6658.0,555.8654,556.1036,555.4087,555.5874,6658.0
2022-12-29 12:30:00,559.34,559.65,559.11,559.17,10658.0,555.2896,555.5973,555.0612,555.1208,10658.0
2022-12-29 12:40:00,559.24,559.62,559.16,559.62,5061.0,555.1903,555.5676,555.1109,555.5676,5061.0
2022-12-29 12:50:00,559.65,560.68,559.65,560.38,10986.0,555.5973,556.6199,555.5973,556.322,10986.0
2022-12-29 13:00:00,560.32,560.72,559.8,560.2,5449.0,556.2625,556.6596,555.7462,556.1434,5449.0
2022-12-29 13:10:00,560.37,560.99,560.19,560.89,10164.0,556.3121,556.9276,556.1334,556.8284,10164.0
2022-12-29 13:20:00,560.3,561.11,560.24,560.89,7942.0,556.2426,557.0468,556.1831,556.8284,7942.0
2022-12-29 13:30:00,560.71,561.28,560.67,560.87,6439.0,556.6497,557.2155,556.6099,556.8085,6439.0
2022-12-29 13:40:00,560.99,561.08,560.6,560.96,4840.0,556.9276,557.017,556.5405,556.8978,4840.0
2022-12-29 13:50:00,561.08,561.23,560.08,560.41,6458.0,557.017,557.1659,556.0242,556.3518,6458.0
2022-12-29 14:00:00,560.34,561.57,560.34,560.99,7436.0,556.2823,557.5034,556.2823,556.9276,7436.0
2022-12-29 14:10:00,561.0,561.26,559.96,560.3,4495.0,556.9376,557.1957,555.9051,556.2426,4495.0
2022-12-29 14:20:00,560.13,560.31,559.02,559.02,2747.0,556.0739,556.2526,554.9719,554.9719,2747.0
2022-12-29 14:30:00,558.94,559.21,558.74,559.0,2177.0,554.8925,555.1605,554.6939,554.952,2177.0
2022-12-29 14:40:00,559.12,559.42,558.68,558.68,4322.0,555.0712,555.369,554.6344,554.6344,4322.0
2022-12-29 14:50:00,558.89,558.94,557.65,557.66,5292.0,554.8428,554.8925,553.6118,553.6217,5292.0
2022-12-29 15:00:00,557.63,558.93,557.62,558.89,4860.0,553.592,554.8825,553.582,554.8428,4860.0
2022-12-29 15:10:00,559.16,559.16,557.71,557.72,6431.0,555.1109,555.1109,553.6714,553.6813,6431.0
2022-12-29 15:20:00,557.86,557.88,556.67,557.19,16930.0,553.8203,553.8402,552.6389,553.1551,16930.0
2022-12-29 15:30:00,556.95,557.52,556.73,556.82,8584.0,552.9169,553.4828,552.6985,552.7878,8584.0
2022-12-29 15:40:00,556.95,557.43,556.74,557.13,12181.0,552.9169,553.3934,552.7084,553.0956,12181.0
2022-12-29 15:50:00,557.23,557.57,556.48,557.01,30925.0,553.1949,553.5324,552.4503,552.9765,30925.0
2022-12-30 09:30:00,552.8,555.0,551.79,551.8,10942.0,548.7969,550.981,547.7943,547.8042,10942.0
2022-12-30 09:40:00,550.61,551.29,546.51,546.51,2838.0,546.6228,547.2979,542.5525,542.5525,2838.0
2022-12-30 09:50:00,547.0,549.78,546.85,549.63,4433.0,543.0389,545.7988,542.89,545.6499,4433.0
2022-12-30 10:00:00,550.19,550.19,548.47,548.62,2976.0,546.2058,546.2058,544.4983,544.6472,2976.0
2022-12-30 10:10:00,548.88,549.83,548.4,549.83,6182.0,544.9053,545.8484,544.4288,545.8484,6182.0
2022-12-30 10:20:00,550.14,550.42,549.81,549.81,3457.0,546.1562,546.4342,545.8286,545.8286,3457.0
2022-12-30 10:30:00,549.46,549.46,548.33,548.55,2708.0,545.4811,545.4811,544.3593,544.5777,2708.0
2022-12-30 10:40:00,548.37,550.21,548.2,550.21,3171.0,544.399,546.2257,544.2302,546.2257,3171.0
2022-12-30 10:50:00,550.17,550.17,547.97,547.97,5625.0,546.186,546.186,544.0019,544.0019,5625.0
2022-12-30 11:00:00,548.18,548.59,547.71,548.12,3854.0,544.2104,544.6174,543.7438,544.1508,3854.0
2022-12-30 11:10:00,548.2,548.25,547.31,548.25,3404.0,544.2302,544.2799,543.3467,544.2799,3404.0
2022-12-30 11:20:00,547.65,548.3,547.23,547.83,2740.0,543.6842,544.3295,543.2673,543.8629,2740.0
2022-12-30 11:30:00,547.83,550.52,547.82,549.67,4306.0,543.8629,546.5334,543.853,545.6896,4306.0
2022-12-30 11:40:00,549.85,550.1,549.46,549.51,2056.0,545.8683,546.1165,545.4811,545.5308,2056.0
2022-12-30 11:50:00,549.1,549.34,548.92,549.34,1936.0,545.1237,545.362,544.945,545.362,1936.0
2022-12-30 12:00:00,549.41,549.42,548.5,548.6,3357.0,545.4315,545.4414,544.5281,544.6274,3357.0
2022-12-30 12:10:00,548.91,549.63,548.91,549.5,4224.0,544.9351,545.6499,544.9351,545.5208,4224.0
2022-12-30 12:20:00,549.57,549.63,548.64,548.73,4013.0,545.5903,545.6499,544.6671,544.7564,4013.0
2022-12-30 12:30:00,548.73,549.48,548.65,548.65,5710.0,544.7564,545.501,544.677,544.677,5710.0
2022-12-30 12:40:00,548.44,549.11,548.29,548.85,2197.0,544.4685,545.1337,544.3196,544.8755,2197.0
2022-12-30 12:50:00,548.64,548.96,548.16,548.96,2158.0,544.6671,544.9847,544.1905,544.9847,2158.0
2022-12-30 13:00:00,549.04,549.04,548.44,548.44,921.0,545.0642,545.0642,544.4685,544.4685,921.0
2022-12-30 13:10:00,548.69,548.69,548.0,548.07,2459.0,544.7167,544.7167,544.0317,544.1012,2459.0
2022-12-30 13:20:00,548.1,548.1,545.51,546.43,4039.0,544.131,544.131,541.5597,542.4731,4039.0
2022-12-30 13:30:00,546.54,547.88,546.53,547.38,2104.0,542.5823,543.9126,542.5723,543.4162,2104.0
2022-12-30 13:40:00,546.99,547.29,546.42,546.49,4798.0,543.029,543.3268,542.4631,542.5326,4798.0
2022-12-30 13:50:00,546.48,546.7,545.82,546.15,4130.0,542.5227,542.7411,541.8675,542.1951,4130.0
2022-12-30 14:00:00,546.14,546.44,545.66,545.75,2711.0,542.1852,542.483,541.7086,541.798,2711.0
2022-12-30 14:10:00,545.55,545.82,545.25,545.45,2481.0,541.5994,541.8675,541.3016,541.5002,2481.0
2022-12-30 14:20:00,545.4,546.12,545.29,546.12,3319.0,541.4505,542.1653,541.3413,542.1653,3319.0
2022-12-30 14:30:00,545.97,546.68,545.96,546.5,3582.0,542.0164,542.7213,542.0065,542.5426,3582.0
2022-12-30 14:40:00,546.18,546.97,545.74,545.74,1628.0,542.2249,543.0092,541.7881,541.7881,1628.0
2022-12-30 14:50:00,545.87,546.5,545.87,546.4,3266.0,541.9171,542.5426,541.9171,542.4433,3266.0
2022-12-30 15:00:00,546.37,547.5,546.37,547.5,2608.0,542.4135,543.5353,542.4135,543.5353,2608.0
2022-12-30 15:10:00,547.58,549.62,547.58,549.11,4515.0,543.6147,545.64,543.6147,545.1337,4515.0
2022-12-30 15:20:00,549.27,549.42,548.83,549.0,6165.0,545.2925,545.4414,544.8557,545.0245,6165.0
2022-12-30 15:30:00,548.86,550.07,548.64,549.87,5951.0,544.8855,546.0867,544.6671,545.8882,5951.0
2022-12-30 15:40:00,549.85,550.9,549.46,550.9,8230.0,545.8683,546.9107,545.4811,546.9107,8230.0
2022-12-30 15:50:00,551.44,551.63,550.27,550.83,34298.0,547.4468,547.6354,546.2853,546.8412,34298.0
2023-01-03 09:30:00,553.29,555.26,550.26,553.05,61486.0,549.2834,551.2391,546.2753,549.0451,61486.0
2023-01-03 09:40:00,553.56,556.1,551.74,553.0,40344.0,549.5514,552.073,547.7446,548.9955,40344.0
2023-01-03 09:50:00,553.0,554.4,552.05,552.99,22316.0,548.9955,550.3854,548.0524,548.9856,22316.0
2023-01-03 10:00:00,553.08,554.66,552.98,554.27,24739.0,549.0749,550.6435,548.9756,550.2563,24739.0
2023-01-03 10:10:00,554.5,554.67,551.8,552.2,39190.0,550.4846,550.6534,547.8042,548.2013,39190.0
2023-01-03 10:20:00,552.32,552.95,551.93,552.87,17752.0,548.3204,548.9459,547.9332,548.8664,17752.0
2023-01-03 10:30:00,552.66,553.42,551.51,553.42,25617.0,548.658,549.4124,547.5163,549.4124,25617.0
2023-01-03 10:40:00,553.32,554.67,553.24,553.77,37035.0,549.3132,550.6534,549.2338,549.7599,37035.0
2023-01-03 10:50:00,553.54,555.0,552.68,555.0,24555.0,549.5316,550.981,548.6778,550.981,24555.0
2023-01-03 11:00:00,554.96,555.34,552.12,552.12,18973.0,550.9413,551.3185,548.1219,548.1219,18973.0
2023-01-03 11:10:00,551.76,551.76,550.36,551.44,36356.0,547.7645,547.7645,546.3746,547.4468,36356.0
2023-01-03 11:20:00,551.25,552.42,550.97,552.29,38171.0,547.2582,548.4197,546.9802,548.2906,38171.0
2023-01-03 11:30:00,552.18,552.26,551.43,552.0,14808.0,548.1814,548.2608,547.4369,548.0027,14808.0
2023-01-03 11:40:00,552.0,552.0,550.29,551.16,21418.0,548.0027,548.0027,546.3051,547.1688,21418.0
2023-01-03 11:50:00,551.12,551.55,550.61,551.55,18939.0,547.1291,547.556,546.6228,547.556,18939.0
2023-01-03 12:00:00,551.6,551.7,549.78,551.63,24577.0,547.6056,547.7049,545.7988,547.6354,24577.0
2023-01-03 12:10:00,551.62,551.73,550.72,550.72,15949.0,547.6255,547.7347,546.732,546.732,15949.0
2023-01-03 12:20:00,550.57,550.81,549.19,549.44,8961.0,546.5831,546.8213,545.2131,545.4613,8961.0
2023-01-03 12:30:00,549.44,551.17,549.31,550.09,16567.0,545.4613,547.1787,545.3322,546.1066,16567.0
2023-01-03 12:40:00,549.92,549.92,546.96,548.48,19513.0,545.9378,545.9378,542.9992,544.5082,19513.0
2023-01-03 12:50:00,548.27,550.2,548.22,550.2,14541.0,544.2997,546.2158,544.2501,546.2158,14541.0
2023-01-03 13:00:00,550.08,550.99,549.72,549.99,31945.0,546.0966,547.0,545.7392,546.0073,31945.0
2023-01-03 13:10:00,550.16,550.38,549.17,549.17,13883.0,546.1761,546.3945,545.1932,545.1932,13883.0
2023-01-03 13:20:00,549.34,552.45,549.33,552.45,22206.0,545.362,548.4495,545.3521,548.4495,22206.0
2023-01-03 13:30:00,552.27,553.28,551.99,552.06,10837.0,548.2708,549.2735,547.9928,548.0623,10837.0
2023-01-03 13:40:00,552.12,552.27,551.67,552.14,14009.0,548.1219,548.2708,547.6751,548.1417,14009.0
2023-01-03 13:50:00,552.0,553.19,551.96,552.77,17577.0,548.0027,549.1841,547.963,548.7672,17577.0
2023-01-03 14:00:00,552.62,552.9,551.68,551.8,22293.0,548.6182,548.8962,547.685,547.8042,22293.0
2023-01-03 14:10:00,551.77,552.58,551.29,551.65,10926.0,547.7744,548.5785,547.2979,547.6553,10926.0
2023-01-03 14:20:00,551.52,551.66,550.09,551.63,13854.0,547.5262,547.6652,546.1066,547.6354,13854.0
2023-01-03 14:30:00,551.5,551.5,549.99,550.87,23057.0,547.5064,547.5064,546.0073,546.8809,23057.0
2023-01-03 14:40:00,550.64,554.26,550.64,553.88,15412.0,546.6526,550.2464,546.6526,549.8691,15412.0
2023-01-03 14:50:00,553.64,553.64,552.05,552.12,5225.0,549.6309,549.6309,548.0524,548.1219,5225.0
2023-01-03 15:00:00,552.38,553.22,551.96,552.15,16445.0,548.38,549.2139,547.963,548.1516,16445.0
2023-01-03 15:10:00,551.96,553.13,551.87,552.39,10706.0,547.963,549.1245,547.8737,548.3899,10706.0
2023-01-03 15:20:00,552.2,552.55,551.58,552.55,26040.0,548.2013,548.5487,547.5858,548.5487,26040.0
2023-01-03 15:30:00,552.55,553.94,552.38,553.82,15711.0,548.5487,549.9287,548.38,549.8096,15711.0
2023-01-03 15:40:00,553.66,554.94,553.52,554.86,38155.0,549.6507,550.9214,549.5117,550.842,38155.0
2023-01-03 15:50:00,554.79,555.24,553.1,553.14,53805.0,550.7725,551.2193,549.0948,549.1345,53805.0
2023-01-04 09:30:00,559.3,559.3,555.97,557.15,43459.0,555.2499,555.2499,551.944,553.1154,43459.0
2023-01-04 09:40:00,557.35,559.16,557.0,558.07,40438.0,553.314,555.1109,552.9665,554.0288,40438.0
2023-01-04 09:50:00,558.07,559.0,556.85,557.2,46246.0,554.0288,554.952,552.8176,553.1651,46246.0
2023-01-04 10:00:00,557.0,558.48,554.96,555.95,57687.0,552.9665,554.4358,550.9413,551.9241,57687.0
2023-01-04 10:10:00,555.62,557.22,555.17,556.79,31954.0,551.5965,553.1849,551.1498,552.758,31954.0
2023-01-04 10:20:00,557.12,558.0,555.58,557.31,19753.0,553.0857,553.9593,551.5568,553.2743,19753.0
2023-01-04 10:30:00,557.0,558.0,556.86,557.49,20081.0,552.9665,553.9593,552.8275,553.453,20081.0
2023-01-04 10:40:00,557.49,559.41,556.86,559.14,11046.0,553.453,555.3591,552.8275,555.091,11046.0
2023-01-04 10:50:00,559.15,559.44,558.85,559.44,11838.0,555.101,555.3889,554.8031,555.3889,11838.0
2023-01-04 11:00:00,559.45,560.24,558.92,560.21,29786.0,555.3988,556.1831,554.8726,556.1533,29786.0
2023-01-04 11:10:00,560.22,560.94,560.0,560.31,13123.0,556.1632,556.878,555.9448,556.2526,13123.0
2023-01-04 11:20:00,560.24,561.73,560.07,561.43,16697.0,556.1831,557.6623,556.0143,557.3644,16697.0
2023-01-04 11:30:00,561.6,566.04,561.6,565.93,58120.0,557.5332,561.9411,557.5332,561.8319,58120.0
2023-01-04 11:40:00,566.07,567.81,565.34,565.66,13313.0,561.9708,563.6982,561.2461,561.5638,13313.0
2023-01-04 11:50:00,565.56,566.74,565.37,565.71,14899.0,561.4645,562.636,561.2759,561.6135,14899.0
2023-01-04 12:00:00,565.89,566.06,564.83,565.51,8552.0,561.7921,561.9609,560.7398,561.4149,8552.0
2023-01-04 12:10:00,565.07,565.52,564.64,565.29,8175.0,560.9781,561.4248,560.5512,561.1965,8175.0
2023-01-04 12:20:00,565.19,565.83,564.38,564.52,9334.0,561.0972,561.7326,560.2931,560.4321,9334.0
2023-01-04 12:30:00,564.72,565.8,564.47,565.79,4592.0,560.6306,561.7028,560.3824,561.6929,4592.0
2023-01-04 12:40:00,565.82,566.87,565.69,566.47,17722.0,561.7227,562.7651,561.5936,562.3679,17722.0
2023-01-04 12:50:00,566.41,566.41,564.47,564.47,8691.0,562.3084,562.3084,560.3824,560.3824,8691.0
2023-01-04 13:00:00,564.23,564.57,563.27,564.21,15499.0,560.1442,560.4817,559.1911,560.1243,15499.0
2023-01-04 13:10:00,564.35,564.86,563.91,564.63,21492.0,560.2633,560.7696,559.8265,560.5413,21492.0
2023-01-04 13:20:00,564.63,564.87,564.06,564.06,16815.0,560.5413,560.7795,559.9754,559.9754,16815.0
2023-01-04 13:30:00,563.84,563.87,562.9,563.42,29403.0,559.757,559.7868,558.8238,559.34,29403.0
2023-01-04 13:40:00,563.44,563.44,562.18,562.34,13164.0,559.3599,559.3599,558.109,558.2679,13164.0
2023-01-04 13:50:00,562.18,562.18,560.17,561.41,12051.0,558.109,558.109,556.1136,557.3446,12051.0
2023-01-04 14:00:00,560.81,561.86,558.66,558.72,28229.0,556.7489,557.7913,554.6145,554.6741,28229.0
2023-01-04 14:10:00,558.93,560.54,558.38,560.46,7138.0,554.8825,556.4809,554.3365,556.4015,7138.0
2023-01-04 14:20:00,560.34,560.82,556.55,556.55,9687.0,556.2823,556.7589,552.5198,552.5198,9687.0
2023-01-04 14:30:00,556.39,558.03,556.01,558.02,14594.0,552.3609,553.9891,551.9837,553.9791,14594.0
2023-01-04 14:40:00,557.67,558.86,557.43,557.94,18431.0,553.6317,554.8131,553.3934,553.8997,18431.0
2023-01-04 14:50:00,557.71,558.75,556.91,558.21,10363.0,553.6714,554.7039,552.8772,554.1678,10363.0
2023-01-04 15:00:00,558.66,559.68,558.46,559.43,19854.0,554.6145,555.6271,554.416,555.3789,19854.0
2023-01-04 15:10:00,559.6,559.67,558.35,559.04,13757.0,555.5477,555.6172,554.3067,554.9918,13757.0
2023-01-04 15:20:00,559.11,559.83,558.4,559.07,33615.0,555.0612,555.776,554.3564,555.0215,33615.0
2023-01-04 15:30:00,558.92,559.26,557.4,557.52,26554.0,554.8726,555.2102,553.3636,553.4828,26554.0
2023-01-04 15:40:00,557.4,559.45,556.91,559.17,39179.0,553.3636,555.3988,552.8772,555.1208,39179.0
2023-01-04 15:50:00,559.51,562.27,559.45,561.82,55206.0,555.4583,558.1984,555.3988,557.7516,55206.0
2023-01-05 09:30:00,555.79,556.02,552.3,555.53,53877.0,551.7653,551.9936,548.3006,551.5072,53877.0
2023-01-05 09:40:00,554.73,555.34,552.71,555.02,33617.0,550.713,551.3185,548.7076,551.0009,33617.0
2023-01-05 09:50:00,554.65,557.44,554.0,557.05,38592.0,550.6335,553.4033,549.9882,553.0162,38592.0
2023-01-05 10:00:00,556.86,560.51,556.35,558.9,23627.0,552.8275,556.4511,552.3212,554.8528,23627.0
2023-01-05 10:10:00,558.82,559.27,557.56,557.58,23982.0,554.7733,555.2201,553.5225,553.5423,23982.0
2023-01-05 10:20:00,557.49,558.24,556.13,557.62,10850.0,553.453,554.1975,552.1028,553.582,10850.0
2023-01-05 10:30:00,557.43,558.53,556.68,558.49,19778.0,553.3934,554.4854,552.6488,554.4457,19778.0
2023-01-05 10:40:00,558.29,560.32,558.2,558.87,12605.0,554.2472,556.2625,554.1578,554.823,12605.0
2023-01-05 10:50:00,558.74,559.48,556.61,556.92,21196.0,554.6939,555.4286,552.5793,552.8871,21196.0
2023-01-05 11:00:00,556.99,558.72,556.81,558.72,37745.0,552.9566,554.6741,552.7779,554.6741,37745.0
2023-01-05 11:10:00,558.86,558.87,556.08,557.0,20197.0,554.8131,554.823,552.0532,552.9665,20197.0
2023-01-05 11:20:00,557.0,558.35,556.28,558.1,32812.0,552.9665,554.3067,552.2517,554.0586,32812.0
2023-01-05 11:30:00,558.1,559.01,557.52,557.71,26743.0,554.0586,554.962,553.4828,553.6714,26743.0
2023-01-05 11:40:00,557.63,559.13,557.32,558.46,16567.0,553.592,555.0811,553.2842,554.416,16567.0
2023-01-05 11:50:00,558.51,558.74,557.26,557.47,11054.0,554.4656,554.6939,553.2246,553.4331,11054.0
2023-01-05 12:00:00,557.26,558.86,556.94,558.86,12478.0,553.2246,554.8131,552.907,554.8131,12478.0
2023-01-05 12:10:00,558.46,558.72,556.98,556.98,12474.0,554.416,554.6741,552.9467,552.9467,12474.0
2023-01-05 12:20:00,557.05,558.34,556.57,558.13,24031.0,553.0162,554.2968,552.5396,554.0883,24031.0
2023-01-05 12:30:00,558.13,559.97,558.02,559.53,39207.0,554.0883,555.915,553.9791,555.4782,39207.0
2023-01-05 12:40:00,559.55,559.55,558.11,559.48,16929.0,555.4981,555.4981,554.0685,555.4286,16929.0
2023-01-05 12:50:00,559.53,560.38,559.47,560.29,10454.0,555.4782,556.322,555.4186,556.2327,10454.0
2023-01-05 13:00:00,560.19,561.32,560.03,561.32,19576.0,556.1334,557.2552,555.9746,557.2552,19576.0
2023-01-05 13:10:00,561.31,561.31,560.47,560.52,12294.0,557.2453,557.2453,556.4114,556.461,12294.0
2023-01-05 13:20:00,560.48,563.21,560.45,562.7,33876.0,556.4213,559.1316,556.3915,558.6252,33876.0
2023-01-05 13:30:00,562.81,564.04,562.76,563.53,15508.0,558.7345,559.9555,558.6848,559.4492,15508.0
2023-01-05 13:40:00,563.85,564.32,562.84,563.61,13053.0,559.7669,560.2335,558.7642,559.5287,13053.0
2023-01-05 13:50:00,563.4,563.82,562.57,562.71,19639.0,559.3202,559.7371,558.4962,558.6352,19639.0
2023-01-05 14:00:00,562.69,564.0,562.69,563.63,10555.0,558.6153,559.9158,558.6153,559.5485,10555.0
2023-01-05 14:10:00,563.58,563.58,560.5,561.22,15712.0,559.4989,559.4989,556.4412,557.156,15712.0
2023-01-05 14:20:00,561.22,561.22,559.37,559.74,22365.0,557.156,557.156,555.3194,555.6867,22365.0
2023-01-05 14:30:00,559.38,560.96,559.26,560.29,12645.0,555.3293,556.8978,555.2102,556.2327,12645.0
2023-01-05 14:40:00,560.56,562.48,560.04,561.95,18751.0,556.5007,558.4068,555.9845,557.8807,18751.0
2023-01-05 14:50:00,561.95,562.32,561.11,561.36,36203.0,557.8807,558.248,557.0468,557.295,36203.0
2023-01-05 15:00:00,561.33,561.33,559.23,559.7,24682.0,557.2652,557.2652,555.1804,555.647,24682.0
2023-01-05 15:10:00,559.64,560.01,558.78,558.87,32494.0,555.5874,555.9547,554.7336,554.823,32494.0
2023-01-05 15:20:00,559.0,560.01,558.9,559.39,19018.0,554.952,555.9547,554.8528,555.3392,19018.0
2023-01-05 15:30:00,559.39,559.87,558.67,559.78,51402.0,555.3392,555.8157,554.6244,555.7264,51402.0
2023-01-05 15:40:00,559.67,559.85,557.8,557.82,56518.0,555.6172,555.7959,553.7607,553.7806,56518.0
2023-01-05 15:50:00,557.81,557.81,556.28,557.16,86562.0,553.7707,553.7707,552.2517,553.1254,86562.0
2023-01-06 09:30:00,555.76,555.76,545.78,546.4,94143.0,551.7355,551.7355,541.8278,542.4433,94143.0
2023-01-06 09:40:00,546.86,546.93,524.03,524.65,145001.0,542.9,542.9694,520.2353,520.8508,145001.0
2023-01-06 09:50:00,524.11,532.61,522.78,528.76,110644.0,520.3147,528.7531,518.9943,524.931,110644.0
2023-01-06 10:00:00,529.76,535.92,529.52,534.96,64112.0,525.9238,532.0392,525.6855,531.0861,64112.0
2023-01-06 10:10:00,533.93,534.28,529.44,531.35,35032.0,530.0636,530.411,525.6061,527.5023,35032.0
2023-01-06 10:20:00,530.93,531.06,525.47,526.39,34649.0,527.0853,527.2144,521.6648,522.5782,34649.0
2023-01-06 10:30:00,526.37,529.49,526.37,529.49,32588.0,522.5583,525.6557,522.5583,525.6557,32588.0
2023-01-06 10:40:00,529.2,530.91,527.2,530.64,39605.0,525.3678,527.0655,523.3823,526.7974,39605.0
2023-01-06 10:50:00,530.9,532.39,529.08,531.35,42890.0,527.0555,528.5347,525.2487,527.5023,42890.0
2023-01-06 11:00:00,531.5,533.89,531.5,532.46,26279.0,527.6512,530.0239,527.6512,528.6042,26279.0
2023-01-06 11:10:00,532.6,532.61,530.26,531.12,10282.0,528.7432,528.7531,526.4202,527.2739,10282.0
2023-01-06 11:20:00,531.25,534.8,531.22,534.12,28072.0,527.403,530.9273,527.3732,530.2522,28072.0
2023-01-06 11:30:00,534.45,535.43,533.88,534.11,14068.0,530.5798,531.5527,530.0139,530.2423,14068.0
2023-01-06 11:40:00,533.82,534.02,532.42,533.34,16926.0,529.9544,530.1529,528.5645,529.4779,16926.0
2023-01-06 11:50:00,533.7,534.17,532.2,533.67,20081.0,529.8352,530.3018,528.3461,529.8055,20081.0
2023-01-06 12:00:00,533.66,534.2,532.91,533.65,21080.0,529.7955,530.3316,529.051,529.7856,21080.0
2023-01-06 12:10:00,533.65,534.4,533.4,534.21,38758.0,529.7856,530.5302,529.5374,530.3416,38758.0
2023-01-06 12:20:00,534.12,534.2,533.53,533.97,26227.0,530.2522,530.3316,529.6665,530.1033,26227.0
2023-01-06 12:30:00,533.87,534.3,533.55,533.7,26088.0,530.004,530.4309,529.6863,529.8352,26088.0
2023-01-06 12:40:00,533.68,536.0,533.07,535.84,27103.0,529.8154,532.1186,529.2098,531.9598,27103.0
2023-01-06 12:50:00,535.78,537.96,535.71,537.34,29422.0,531.9002,534.0644,531.8307,533.4489,29422.0
2023-01-06 13:00:00,537.58,537.61,535.74,535.86,37136.0,533.6872,533.7169,531.8605,531.9796,37136.0
2023-01-06 13:10:00,535.74,537.19,535.27,537.04,17726.0,531.8605,533.3,531.3939,533.1511,17726.0
2023-01-06 13:20:00,537.18,538.92,536.99,538.92,26578.0,533.29,535.0174,533.1014,535.0174,26578.0
2023-01-06 13:30:00,539.08,540.45,538.83,540.35,33899.0,535.1763,536.5364,534.9281,536.4371,33899.0
2023-01-06 13:40:00,540.19,540.2,537.84,539.13,38847.0,536.2783,536.2882,533.9453,535.2259,38847.0
2023-01-06 13:50:00,539.11,539.5,538.58,539.28,23866.0,535.2061,535.5932,534.6799,535.3748,23866.0
2023-01-06 14:00:00,539.37,540.55,538.56,539.43,26419.0,535.4642,536.6356,534.6601,535.5238,26419.0
2023-01-06 14:10:00,539.58,541.39,539.56,540.4,47841.0,535.6727,537.4696,535.6528,536.4867,47841.0
2023-01-06 14:20:00,540.45,541.0,540.21,540.37,45099.0,536.5364,537.0824,536.2981,536.4569,45099.0
2023-01-06 14:30:00,540.37,540.52,539.61,540.13,41775.0,536.4569,536.6059,535.7025,536.2187,41775.0
2023-01-06 14:40:00,540.01,540.01,537.31,538.07,22236.0,536.0996,536.0996,533.4191,534.1736,22236.0
2023-01-06 14:50:00,538.05,538.24,537.22,537.59,30802.0,534.1537,534.3424,533.3298,533.6971,30802.0
2023-01-06 15:00:00,537.59,538.36,537.46,538.18,27509.0,533.6971,534.4615,533.568,534.2828,27509.0
2023-01-06 15:10:00,538.18,538.32,537.5,537.5,42648.0,534.2828,534.4218,533.6077,533.6077,42648.0
2023-01-06 15:20:00,537.5,537.89,536.73,537.31,32365.0,533.6077,533.9949,532.8433,533.4191,32365.0
2023-01-06 15:30:00,537.4,538.87,537.16,537.43,47178.0,533.5085,534.9678,533.2702,533.5382,47178.0
2023-01-06 15:40:00,537.43,537.65,536.19,536.35,91812.0,533.5382,533.7566,532.3072,532.4661,91812.0
2023-01-06 15:50:00,536.2,536.25,534.88,535.0,166575.0,532.3171,532.3668,531.0067,531.1258,166575.0
2023-01-09 09:30:00,538.74,544.15,537.01,544.15,76381.0,534.8388,540.2096,533.1213,540.2096,76381.0
2023-01-09 09:40:00,544.01,546.8,543.78,545.29,45063.0,540.0706,542.8404,539.8423,541.3413,45063.0
2023-01-09 09:50:00,545.29,547.68,544.0,545.82,37942.0,541.3413,543.714,540.0607,541.8675,37942.0
2023-01-09 10:00:00,545.67,546.38,545.52,545.71,32095.0,541.7186,542.4234,541.5697,541.7583,32095.0
2023-01-09 10:10:00,545.96,551.7,545.18,551.64,31086.0,542.0065,547.7049,541.2321,547.6453,31086.0
2023-01-09 10:20:00,552.15,552.95,548.5,548.96,25667.0,548.1516,548.9459,544.5281,544.9847,25667.0
2023-01-09 10:30:00,549.07,551.06,548.78,550.85,20472.0,545.0939,547.0695,544.806,546.8611,20472.0
2023-01-09 10:40:00,550.98,552.67,550.69,551.59,40752.0,546.9901,548.6679,546.7022,547.5957,40752.0
2023-01-09 10:50:00,551.52,551.66,548.58,549.44,37776.0,547.5262,547.6652,544.6075,545.4613,37776.0
2023-01-09 11:00:00,549.54,550.84,549.42,550.27,23262.0,545.5605,546.8511,545.4414,546.2853,23262.0
2023-01-09 11:10:00,550.39,550.89,549.49,549.8,35728.0,546.4044,546.9008,545.5109,545.8187,35728.0
2023-01-09 11:20:00,549.87,550.08,549.34,549.94,15248.0,545.8882,546.0966,545.362,545.9576,15248.0
2023-01-09 11:30:00,549.9,550.12,547.95,548.32,23101.0,545.9179,546.1363,543.9821,544.3494,23101.0
2023-01-09 11:40:00,548.4,548.67,547.99,548.08,10647.0,544.4288,544.6968,544.0218,544.1111,10647.0
2023-01-09 11:50:00,548.13,549.1,547.38,548.58,14009.0,544.1608,545.1237,543.4162,544.6075,14009.0
2023-01-09 12:00:00,548.35,548.8,548.3,548.68,16206.0,544.3792,544.8259,544.3295,544.7068,16206.0
2023-01-09 12:10:00,548.82,549.37,548.81,549.29,7740.0,544.8458,545.3918,544.8358,545.3124,7740.0
2023-01-09 12:20:00,549.33,551.94,549.3,551.79,15832.0,545.3521,547.9432,545.3223,547.7943,15832.0
2023-01-09 12:30:00,551.97,552.76,549.85,550.23,18783.0,547.9729,548.7572,545.8683,546.2455,18783.0
2023-01-09 12:40:00,550.08,550.53,549.71,550.38,12323.0,546.0966,546.5434,545.7293,546.3945,12323.0
2023-01-09 12:50:00,550.46,551.18,550.45,551.06,11761.0,546.4739,547.1887,546.464,547.0695,11761.0
2023-01-09 13:00:00,551.07,551.23,549.05,549.05,21861.0,547.0795,547.2383,545.0741,545.0741,21861.0
2023-01-09 13:10:00,548.95,551.01,548.89,550.98,10765.0,544.9748,547.0199,544.9153,546.9901,10765.0
2023-01-09 13:20:00,551.02,551.55,549.42,549.92,21566.0,547.0298,547.556,545.4414,545.9378,21566.0
2023-01-09 13:30:00,549.71,549.97,548.19,548.39,10064.0,545.7293,545.9874,544.2203,544.4189,10064.0
2023-01-09 13:40:00,548.2,548.39,546.28,547.69,15244.0,544.2302,544.4189,542.3242,543.7239,15244.0
2023-01-09 13:50:00,547.54,548.38,547.53,547.81,9948.0,543.575,544.4089,543.5651,543.8431,9948.0
2023-01-09 14:00:00,547.93,549.18,547.68,548.72,17199.0,543.9622,545.2032,543.714,544.7465,17199.0
2023-01-09 14:10:00,548.75,550.0,548.53,549.89,14015.0,544.7763,546.0172,544.5579,545.908,14015.0
2023-01-09 14:20:00,550.01,550.4,549.71,550.16,17373.0,546.0271,546.4143,545.7293,546.1761,17373.0
2023-01-09 14:30:00,550.29,550.41,549.31,549.5,24129.0,546.3051,546.4242,545.3322,545.5208,24129.0
2023-01-09 14:40:00,549.34,550.04,548.75,549.21,11339.0,545.362,546.0569,544.7763,545.2329,11339.0
2023-01-09 14:50:00,549.09,549.31,547.92,547.92,10521.0,545.1138,545.3322,543.9523,543.9523,10521.0
2023-01-09 15:00:00,548.04,548.26,547.55,548.15,21919.0,544.0714,544.2898,543.585,544.1806,21919.0
2023-01-09 15:10:00,548.15,548.18,546.45,547.08,13658.0,544.1806,544.2104,542.4929,543.1184,13658.0
2023-01-09 15:20:00,546.99,548.15,546.96,547.06,17741.0,543.029,544.1806,542.9992,543.0985,17741.0
2023-01-09 15:30:00,547.19,547.19,546.2,546.2,15119.0,543.2276,543.2276,542.2447,542.2447,15119.0
2023-01-09 15:40:00,546.24,546.99,545.45,546.24,40709.0,542.2844,543.029,541.5002,542.2844,40709.0
2023-01-09 15:50:00,546.46,547.64,545.95,546.09,88877.0,542.5028,543.6743,541.9965,542.1355,88877.0
2023-01-10 09:30:00,547.47,556.41,547.43,555.97,27275.0,543.5055,552.3808,543.4658,551.944,27275.0
2023-01-10 09:40:00,556.42,561.27,556.35,560.36,40453.0,552.3907,557.2056,552.3212,556.3022,40453.0
2023-01-10 09:50:00,560.35,566.63,559.71,565.06,32612.0,556.2923,562.5268,555.6569,560.9682,32612.0
2023-01-10 10:00:00,565.95,568.71,565.94,568.14,22797.0,561.8517,564.5917,561.8418,564.0259,22797.0
2023-01-10 10:10:00,568.06,571.62,567.68,570.4,31022.0,563.9464,567.4807,563.5692,566.2695,31022.0
2023-01-10 10:20:00,570.9,571.39,568.57,569.0,29266.0,566.7659,567.2523,564.4527,564.8796,29266.0
2023-01-10 10:30:00,568.75,569.76,567.31,569.48,19140.0,564.6314,565.6341,563.2019,565.3562,19140.0
2023-01-10 10:40:00,569.62,570.86,569.12,569.91,37160.0,565.4951,566.7262,564.9988,565.783,37160.0
2023-01-10 10:50:00,570.04,571.18,569.41,569.96,23755.0,565.9121,567.0438,565.2867,565.8327,23755.0
2023-01-10 11:00:00,569.95,571.0,568.21,570.54,56183.0,565.8227,566.8651,564.0953,566.4085,56183.0
2023-01-10 11:10:00,570.38,571.76,570.18,570.54,35911.0,566.2496,567.6196,566.0511,566.4085,35911.0
2023-01-10 11:20:00,570.75,570.99,569.3,570.15,24081.0,566.617,566.8552,565.1775,566.0213,24081.0
2023-01-10 11:30:00,570.17,570.99,569.07,570.85,27840.0,566.0412,566.8552,564.9491,566.7162,27840.0
2023-01-10 11:40:00,570.85,572.38,570.12,571.19,43899.0,566.7162,568.2352,565.9915,567.0538,43899.0
2023-01-10 11:50:00,571.09,571.38,570.8,570.9,19870.0,566.9545,567.2424,566.6666,566.7659,19870.0
2023-01-10 12:00:00,570.81,571.27,569.68,570.6,32428.0,566.6765,567.1332,565.5547,566.468,32428.0
2023-01-10 12:10:00,570.55,571.0,569.59,569.64,36232.0,566.4184,566.8651,565.4654,565.515,36232.0
2023-01-10 12:20:00,569.52,569.52,568.21,568.24,26829.0,565.3959,565.3959,564.0953,564.1251,26829.0
2023-01-10 12:30:00,568.29,571.96,568.26,571.49,21991.0,564.1748,567.8182,564.145,567.3516,21991.0
2023-01-10 12:40:00,571.45,572.33,570.65,571.88,28299.0,567.3119,568.1855,566.5177,567.7388,28299.0
2023-01-10 12:50:00,571.99,572.02,570.75,571.83,22166.0,567.848,567.8778,566.617,567.6891,22166.0
2023-01-10 13:00:00,571.82,572.63,571.41,572.29,28175.0,567.6792,568.4833,567.2722,568.1458,28175.0
2023-01-10 13:10:00,572.21,572.37,570.73,570.98,22710.0,568.0664,568.2252,566.5971,566.8453,22710.0
2023-01-10 13:20:00,571.04,571.09,570.27,570.5,9158.0,566.9049,566.9545,566.1404,566.3688,9158.0
2023-01-10 13:30:00,570.39,571.79,570.24,570.84,23653.0,566.2596,567.6494,566.1106,566.7063,23653.0
2023-01-10 13:40:00,571.23,571.4,569.35,569.57,16739.0,567.0935,567.2622,565.2271,565.4455,16739.0
2023-01-10 13:50:00,569.53,569.86,568.46,569.86,17867.0,565.4058,565.7334,564.3435,565.7334,17867.0
2023-01-10 14:00:00,569.7,570.19,569.54,569.54,15131.0,565.5746,566.061,565.4157,565.4157,15131.0
2023-01-10 14:10:00,569.52,570.18,569.47,569.89,16018.0,565.3959,566.0511,565.3462,565.7632,16018.0
2023-01-10 14:20:00,569.83,570.21,569.48,569.97,7848.0,565.7036,566.0809,565.3562,565.8426,7848.0
2023-01-10 14:30:00,569.97,570.46,569.97,570.07,16709.0,565.8426,566.3291,565.8426,565.9419,16709.0
2023-01-10 14:40:00,569.89,570.04,569.37,569.37,6811.0,565.7632,565.9121,565.2469,565.2469,6811.0
2023-01-10 14:50:00,569.49,570.26,569.29,570.08,8597.0,565.3661,566.1305,565.1675,565.9518,8597.0
2023-01-10 15:00:00,570.1,570.1,568.6,569.47,13641.0,565.9717,565.9717,564.4825,565.3462,13641.0
2023-01-10 15:10:00,569.38,569.75,569.29,569.57,16057.0,565.2569,565.6242,565.1675,565.4455,16057.0
2023-01-10 15:20:00,569.57,569.73,569.0,569.41,18112.0,565.4455,565.6043,564.8796,565.2867,18112.0
2023-01-10 15:30:00,569.42,569.58,568.9,569.02,30901.0,565.2966,565.4554,564.7804,564.8995,30901.0
2023-01-10 15:40:00,569.01,569.6,568.6,568.61,47813.0,564.8896,565.4753,564.4825,564.4925,47813.0
2023-01-10 15:50:00,568.77,569.22,567.58,568.03,112071.0,564.6513,565.098,563.4699,563.9167,112071.0
2023-01-11 09:30:00,571.12,576.81,568.04,576.23,54986.0,566.9843,572.6331,563.9266,572.0573,54986.0
2023-01-11 09:40:00,576.6,582.42,576.51,581.02,46853.0,572.4246,578.2024,572.3352,576.8126,46853.0
2023-01-11 09:50:00,580.6,582.26,578.2,581.73,43195.0,576.3956,578.0436,574.013,577.5174,43195.0
2023-01-11 10:00:00,581.71,584.67,581.48,584.21,67255.0,577.4976,580.4362,577.2693,579.9795,67255.0
2023-01-11 10:10:00,584.26,584.66,581.74,582.01,25721.0,580.0291,580.4262,577.5274,577.7954,25721.0
2023-01-11 10:20:00,582.0,582.95,580.46,582.95,40160.0,577.7855,578.7286,576.2566,578.7286,40160.0
2023-01-11 10:30:00,582.88,583.23,581.2,582.99,24685.0,578.6591,579.0066,576.9913,578.7683,24685.0
2023-01-11 10:40:00,582.99,583.03,581.59,582.68,31743.0,578.7683,578.808,577.3785,578.4606,31743.0
2023-01-11 10:50:00,582.71,582.71,577.26,577.45,26150.0,578.4903,578.4903,573.0798,573.2684,26150.0
2023-01-11 11:00:00,577.7,577.7,574.28,574.62,32368.0,573.5166,573.5166,570.1214,570.4589,32368.0
2023-01-11 11:10:00,574.5,574.51,572.9,573.82,19047.0,570.3398,570.3497,568.7514,569.6647,19047.0
2023-01-11 11:20:00,573.8,576.06,573.75,574.51,16515.0,569.6449,571.8885,569.5952,570.3497,16515.0
2023-01-11 11:30:00,574.96,575.98,572.36,573.35,14258.0,570.7965,571.8091,568.2153,569.1981,14258.0
2023-01-11 11:40:00,573.57,574.72,573.16,573.84,36400.0,569.4165,570.5582,569.0095,569.6846,36400.0
2023-01-11 11:50:00,573.54,574.56,573.18,574.25,11650.0,569.3868,570.3994,569.0294,570.0916,11650.0
2023-01-11 12:00:00,574.25,574.39,571.74,572.79,23033.0,570.0916,570.2306,567.5998,568.6422,23033.0
2023-01-11 12:10:00,573.01,574.0,572.79,573.75,12617.0,568.8606,569.8434,568.6422,569.5952,12617.0
2023-01-11 12:20:00,573.63,575.23,573.3,574.97,24353.0,569.4761,571.0645,569.1485,570.8064,24353.0
2023-01-11 12:30:00,574.97,575.2,573.55,574.37,9015.0,570.8064,571.0347,569.3967,570.2107,9015.0
2023-01-11 12:40:00,574.82,575.3,574.72,574.91,12037.0,570.6575,571.134,570.5582,570.7468,12037.0
2023-01-11 12:50:00,575.04,575.59,574.5,575.51,17578.0,570.8759,571.4219,570.3398,571.3425,17578.0
2023-01-11 13:00:00,575.46,576.69,575.32,576.59,13697.0,571.2928,572.5139,571.1539,572.4147,13697.0
2023-01-11 13:10:00,576.77,577.75,576.7,577.6,9484.0,572.5934,573.5663,572.5239,573.4174,9484.0
2023-01-11 13:20:00,577.75,578.74,577.58,578.68,10635.0,573.5663,574.5491,573.3975,574.4895,10635.0
2023-01-11 13:30:00,578.79,578.88,577.76,578.15,18473.0,574.5987,574.6881,573.5762,573.9634,18473.0
2023-01-11 13:40:00,578.29,578.99,578.0,578.38,11080.0,574.1024,574.7973,573.8145,574.1917,11080.0
2023-01-11 13:50:00,578.51,578.55,577.68,578.5,7359.0,574.3208,574.3605,573.4968,574.3108,7359.0
2023-01-11 14:00:00,578.7,579.12,578.53,579.08,12408.0,574.5094,574.9263,574.3406,574.8866,12408.0
2023-01-11 14:10:00,579.5,580.0,579.43,579.83,10293.0,575.3036,575.8,575.2341,575.6312,10293.0
2023-01-11 14:20:00,579.96,580.07,579.6,580.04,24747.0,575.7603,575.8695,575.4029,575.8397,24747.0
2023-01-11 14:30:00,580.13,581.49,580.13,581.46,12841.0,575.929,577.2792,575.929,577.2494,12841.0
2023-01-11 14:40:00,581.46,582.65,581.39,582.46,27017.0,577.2494,578.4308,577.1799,578.2422,27017.0
2023-01-11 14:50:00,582.41,582.41,581.35,581.62,9541.0,578.1925,578.1925,577.1402,577.4082,9541.0
2023-01-11 15:00:00,581.5,581.5,580.56,580.72,15431.0,577.2891,577.2891,576.3559,576.5148,15431.0
2023-01-11 15:10:00,580.84,582.21,580.84,582.17,18959.0,576.6339,577.994,576.6339,577.9543,18959.0
2023-01-11 15:20:00,582.25,582.67,581.96,582.2,27526.0,578.0337,578.4506,577.7458,577.984,27526.0
2023-01-11 15:30:00,581.95,582.26,581.76,581.96,20166.0,577.7358,578.0436,577.5472,577.7458,20166.0
2023-01-11 15:40:00,581.93,584.91,581.75,584.87,46564.0,577.716,580.6744,577.5373,580.6347,46564.0
2023-01-11 15:50:00,584.75,584.87,582.2,582.52,103468.0,580.5156,580.6347,577.984,578.3017,103468.0
2023-01-12 09:30:00,581.97,586.0,580.27,581.02,49874.0,577.7557,581.7565,576.068,576.8126,49874.0
2023-01-12 09:40:00,580.99,582.12,577.97,580.91,30522.0,576.7828,577.9046,573.7847,576.7034,30522.0
2023-01-12 09:50:00,580.58,580.62,576.86,580.07,35246.0,576.3758,576.4155,572.6827,575.8695,35246.0
2023-01-12 10:00:00,580.06,581.84,579.0,580.12,28985.0,575.8595,577.6266,574.8072,575.9191,28985.0
2023-01-12 10:10:00,581.15,583.48,581.14,583.3,19959.0,576.9416,579.2548,576.9317,579.0761,19959.0
2023-01-12 10:20:00,583.36,583.79,581.78,582.58,15214.0,579.1356,579.5625,577.5671,578.3613,15214.0
2023-01-12 10:30:00,582.56,583.89,581.41,583.74,16133.0,578.3414,579.6618,577.1998,579.5129,16133.0
2023-01-12 10:40:00,583.62,583.95,580.3,581.7,20688.0,579.3938,579.7214,576.0978,577.4877,20688.0
2023-01-12 10:50:00,581.91,583.67,581.9,582.73,16622.0,577.6961,579.4434,577.6862,578.5102,16622.0
2023-01-12 11:00:00,582.18,583.29,580.83,583.13,19687.0,577.9642,579.0661,576.624,578.9073,19687.0
2023-01-12 11:10:00,583.2,585.24,583.1,583.54,22585.0,578.9768,581.002,578.8775,579.3143,22585.0
2023-01-12 11:20:00,583.54,584.21,581.24,582.32,14237.0,579.3143,579.9795,577.031,578.1032,14237.0
2023-01-12 11:30:00,582.32,582.48,581.65,582.04,13683.0,578.1032,578.262,577.438,577.8252,13683.0
2023-01-12 11:40:00,581.81,582.83,581.74,582.31,13698.0,577.5969,578.6095,577.5274,578.0932,13698.0
2023-01-12 11:50:00,582.13,582.87,581.89,582.58,14057.0,577.9145,578.6492,577.6763,578.3613,14057.0
2023-01-12 12:00:00,582.58,583.68,582.39,583.6,9882.0,578.3613,579.4533,578.1727,579.3739,9882.0
2023-01-12 12:10:00,583.6,584.94,583.6,584.83,7102.0,579.3739,580.7042,579.3739,580.595,7102.0
2023-01-12 12:20:00,585.0,585.53,584.72,585.42,8763.0,580.7638,581.2899,580.4858,581.1807,8763.0
2023-01-12 12:30:00,585.63,586.03,585.42,585.56,11402.0,581.3892,581.7863,581.1807,581.3197,11402.0
2023-01-12 12:40:00,585.53,585.57,584.7,584.76,11003.0,581.2899,581.3296,580.4659,580.5255,11003.0
2023-01-12 12:50:00,584.92,585.48,584.82,584.93,10194.0,580.6843,581.2403,580.5851,580.6943,10194.0
2023-01-12 13:00:00,584.77,585.97,584.41,585.97,5691.0,580.5354,581.7267,580.178,581.7267,5691.0
2023-01-12 13:10:00,585.88,586.53,585.74,586.03,9390.0,581.6374,582.2827,581.4984,581.7863,9390.0
2023-01-12 13:20:00,586.16,586.23,582.45,583.46,12656.0,581.9154,581.9849,578.2322,579.2349,12656.0
2023-01-12 13:30:00,583.08,583.85,582.2,583.53,10206.0,578.8577,579.6221,577.984,579.3044,10206.0
2023-01-12 13:40:00,583.32,584.35,583.14,584.12,9055.0,579.0959,580.1185,578.9172,579.8901,9055.0
2023-01-12 13:50:00,584.12,585.21,583.87,584.89,17371.0,579.8901,580.9722,579.6419,580.6546,17371.0
2023-01-12 14:00:00,584.93,585.3,583.78,583.83,13743.0,580.6943,581.0616,579.5526,579.6022,13743.0
2023-01-12 14:10:00,583.82,584.35,583.56,583.73,9300.0,579.5923,580.1185,579.3342,579.503,9300.0
2023-01-12 14:20:00,583.72,584.01,582.48,582.56,11907.0,579.493,579.7809,578.262,578.3414,11907.0
2023-01-12 14:30:00,582.63,582.86,581.86,582.22,15212.0,578.4109,578.6393,577.6465,578.0039,15212.0
2023-01-12 14:40:00,582.22,582.75,581.17,581.71,14322.0,578.0039,578.5301,576.9615,577.4976,14322.0
2023-01-12 14:50:00,581.65,581.65,580.15,581.41,18651.0,577.438,577.438,575.9489,577.1998,18651.0
2023-01-12 15:00:00,581.38,581.83,580.1,580.28,12610.0,577.17,577.6167,575.8992,576.0779,12610.0
2023-01-12 15:10:00,580.27,580.87,579.74,580.15,12548.0,576.068,576.6637,575.5419,575.9489,12548.0
2023-01-12 15:20:00,580.37,581.57,580.18,581.3,14041.0,576.1673,577.3586,575.9787,577.0906,14041.0
2023-01-12 15:30:00,581.36,581.82,580.54,581.01,20660.0,577.1501,577.6068,576.3361,576.8027,20660.0
2023-01-12 15:40:00,581.13,581.81,580.58,580.63,27543.0,576.9218,577.5969,576.3758,576.4254,27543.0
2023-01-12 15:50:00,580.83,582.24,580.63,581.56,79116.0,576.624,578.0237,576.4254,577.3487,79116.0
2023-01-13 09:30:00,578.65,578.99,574.6,576.91,99044.0,574.4597,574.7973,570.4391,572.7323,99044.0
2023-01-13 09:40:00,577.29,580.92,572.47,576.52,113327.0,573.1096,576.7133,568.3245,572.3452,113327.0
2023-01-13 09:50:00,576.68,580.68,576.03,576.05,84261.0,572.504,576.475,571.8587,571.8786,84261.0
2023-01-13 10:00:00,576.01,579.86,575.2,577.45,101438.0,571.8389,575.661,571.0347,573.2684,101438.0
2023-01-13 10:10:00,577.73,580.0,577.73,578.39,23549.0,573.5464,575.8,573.5464,574.2016,23549.0
2023-01-13 10:20:00,578.43,580.82,578.43,579.75,21342.0,574.2413,576.614,574.2413,575.5518,21342.0
2023-01-13 10:30:00,579.48,579.5,577.78,577.99,11845.0,575.2837,575.3036,573.596,573.8045,11845.0
2023-01-13 10:40:00,577.87,580.0,577.86,579.41,47528.0,573.6854,575.8,573.6755,575.2142,47528.0
2023-01-13 10:50:00,579.41,579.41,578.29,578.84,32139.0,575.2142,575.2142,574.1024,574.6484,32139.0
2023-01-13 11:00:00,578.89,579.34,578.05,578.66,14060.0,574.698,575.1447,573.8641,574.4697,14060.0
2023-01-13 11:10:00,578.67,580.21,578.67,579.14,33804.0,574.4796,576.0084,574.4796,574.9462,33804.0
2023-01-13 11:20:00,578.99,579.8,578.94,579.25,34481.0,574.7973,575.6014,574.7476,575.0554,34481.0
2023-01-13 11:30:00,579.24,579.3,578.89,578.97,20257.0,575.0455,575.105,574.698,574.7774,20257.0
2023-01-13 11:40:00,579.01,579.11,577.11,578.06,19892.0,574.8171,574.9164,572.9309,573.874,19892.0
2023-01-13 11:50:00,578.08,579.76,578.04,578.63,24004.0,573.8939,575.5617,573.8542,574.4399,24004.0
2023-01-13 12:00:00,578.6,579.84,578.51,579.18,16284.0,574.4101,575.6411,574.3208,574.9859,16284.0
2023-01-13 12:10:00,579.25,580.03,578.97,579.82,30840.0,575.0554,575.8298,574.7774,575.6213,30840.0
2023-01-13 12:20:00,579.76,580.76,579.67,580.75,22486.0,575.5617,576.5545,575.4724,576.5445,22486.0
2023-01-13 12:30:00,580.63,580.63,578.74,578.96,10178.0,576.4254,576.4254,574.5491,574.7675,10178.0
2023-01-13 12:40:00,579.21,580.56,579.09,580.07,18177.0,575.0157,576.3559,574.8966,575.8695,18177.0
2023-01-13 12:50:00,580.1,580.1,579.47,579.47,15490.0,575.8992,575.8992,575.2738,575.2738,15490.0
2023-01-13 13:00:00,579.49,579.64,578.41,578.41,16273.0,575.2937,575.4426,574.2215,574.2215,16273.0
2023-01-13 13:10:00,578.69,579.15,577.8,578.01,10459.0,574.4995,574.9561,573.6159,573.8244,10459.0
2023-01-13 13:20:00,578.02,578.83,577.64,578.83,27394.0,573.8343,574.6384,573.4571,574.6384,27394.0
2023-01-13 13:30:00,578.86,580.1,578.81,579.91,21219.0,574.6682,575.8992,574.6186,575.7106,21219.0
2023-01-13 13:40:00,580.37,581.71,580.37,581.61,12251.0,576.1673,577.4976,576.1673,577.3983,12251.0
2023-01-13 13:50:00,581.58,582.04,581.51,581.78,6768.0,577.3685,577.8252,577.299,577.5671,6768.0
2023-01-13 14:00:00,581.96,581.96,581.46,581.57,12226.0,577.7458,577.7458,577.2494,577.3586,12226.0
2023-01-13 14:10:00,581.57,581.68,580.71,580.71,26447.0,577.3586,577.4678,576.5048,576.5048,26447.0
2023-01-13 14:20:00,580.66,581.28,580.06,580.98,6800.0,576.4552,577.0707,575.8595,576.7729,6800.0
2023-01-13 14:30:00,581.15,581.48,581.06,581.37,11585.0,576.9416,577.2693,576.8523,577.16,11585.0
2023-01-13 14:40:00,581.37,581.61,580.71,581.31,21073.0,577.16,577.3983,576.5048,577.1005,21073.0
2023-01-13 14:50:00,581.38,582.06,581.19,581.7,15540.0,577.17,577.8451,576.9814,577.4877,15540.0
2023-01-13 15:00:00,581.84,582.48,581.84,582.27,10238.0,577.6266,578.262,577.6266,578.0535,10238.0
2023-01-13 15:10:00,582.24,582.4,581.27,581.49,21502.0,578.0237,578.1826,577.0608,577.2792,21502.0
2023-01-13 15:20:00,581.48,582.45,581.43,582.45,18231.0,577.2693,578.2322,577.2196,578.2322,18231.0
2023-01-13 15:30:00,582.44,583.94,582.35,583.79,43710.0,578.2223,579.7114,578.133,579.5625,43710.0
2023-01-13 15:40:00,583.26,583.81,582.62,583.47,24284.0,579.0364,579.5824,578.401,579.2448,24284.0
2023-01-13 15:50:00,583.66,584.86,583.36,583.8,60419.0,579.4335,580.6248,579.1356,579.5725,60419.0
2023-01-17 09:30:00,585.0,587.13,583.4,586.77,52435.0,580.7638,582.8783,579.1753,582.5209,52435.0
2023-01-17 09:40:00,587.11,587.11,583.98,584.19,95965.0,582.8585,582.8585,579.7511,579.9596,95965.0
2023-01-17 09:50:00,584.02,584.26,581.73,582.91,121795.0,579.7909,580.0291,577.5174,578.6889,121795.0
2023-01-17 10:00:00,582.96,586.11,582.45,583.44,100223.0,578.7385,581.8657,578.2322,579.2151,100223.0
2023-01-17 10:10:00,583.11,584.64,581.98,584.19,51195.0,578.8874,580.4064,577.7656,579.9596,51195.0
2023-01-17 10:20:00,584.18,586.22,584.16,585.39,22580.0,579.9497,581.9749,579.9298,581.1509,22580.0
2023-01-17 10:30:00,585.43,586.72,584.75,586.47,16037.0,581.1906,582.4713,580.5156,582.2231,16037.0
2023-01-17 10:40:00,586.65,586.82,584.31,586.31,13745.0,582.4018,582.5706,580.0788,582.0643,13745.0
2023-01-17 10:50:00,586.29,587.19,585.2,585.2,23062.0,582.0444,582.9379,580.9623,580.9623,23062.0
2023-01-17 11:00:00,585.2,585.42,583.98,584.58,11213.0,580.9623,581.1807,579.7511,580.3468,11213.0
2023-01-17 11:10:00,584.63,586.21,584.35,585.75,13067.0,580.3964,581.965,580.1185,581.5083,13067.0
2023-01-17 11:20:00,585.66,586.56,585.23,586.38,14216.0,581.419,582.3125,580.9921,582.1338,14216.0
2023-01-17 11:30:00,586.37,587.03,586.01,586.21,10682.0,582.1238,582.7791,581.7664,581.965,10682.0
2023-01-17 11:40:00,586.15,587.49,586.15,587.37,8376.0,581.9054,583.2357,581.9054,583.1166,8376.0
2023-01-17 11:50:00,587.4,587.86,587.03,587.41,19002.0,583.1464,583.6031,582.7791,583.1563,19002.0
2023-01-17 12:00:00,587.4,588.5,587.25,587.38,8875.0,583.1464,584.2384,582.9975,583.1265,8875.0
2023-01-17 12:10:00,587.17,587.67,586.74,586.88,8809.0,582.918,583.4144,582.4912,582.6301,8809.0
2023-01-17 12:20:00,587.02,587.72,587.01,587.41,8537.0,582.7691,583.4641,582.7592,583.1563,8537.0
2023-01-17 12:30:00,587.4,588.69,587.38,588.55,4644.0,583.1464,584.427,583.1265,584.2881,4644.0
2023-01-17 12:40:00,588.47,589.0,588.36,589.0,8762.0,584.2086,584.7348,584.0994,584.7348,8762.0
2023-01-17 12:50:00,588.89,589.51,588.88,589.45,12212.0,584.6256,585.2411,584.6157,585.1815,12212.0
2023-01-17 13:00:00,589.7,590.14,589.51,589.81,15285.0,585.4297,585.8665,585.2411,585.5389,15285.0
2023-01-17 13:10:00,589.58,589.58,588.5,589.14,7712.0,585.3106,585.3106,584.2384,584.8738,7712.0
2023-01-17 13:20:00,588.98,589.07,588.22,588.71,11368.0,584.7149,584.8043,583.9604,584.4469,11368.0
2023-01-17 13:30:00,588.71,589.56,588.55,589.56,8938.0,584.4469,585.2907,584.2881,585.2907,8938.0
2023-01-17 13:40:00,589.43,589.94,589.41,589.74,9931.0,585.1617,585.668,585.1418,585.4694,9931.0
2023-01-17 13:50:00,589.94,590.29,589.94,590.03,13067.0,585.668,586.0155,585.668,585.7573,13067.0
2023-01-17 14:00:00,590.04,591.3,590.04,590.84,13115.0,585.7673,587.0181,585.7673,586.5615,13115.0
2023-01-17 14:10:00,590.91,590.93,588.86,589.15,11481.0,586.631,586.6508,584.5958,584.8837,11481.0
2023-01-17 14:20:00,588.94,589.33,588.53,588.92,13894.0,584.6752,585.0624,584.2682,584.6554,13894.0
2023-01-17 14:30:00,589.07,590.62,589.07,590.62,9660.0,584.8043,586.3431,584.8043,586.3431,9660.0
2023-01-17 14:40:00,590.71,590.92,589.87,590.56,17072.0,586.4324,586.6409,585.5985,586.2835,17072.0
2023-01-17 14:50:00,590.58,590.78,589.6,590.69,22235.0,586.3034,586.5019,585.3305,586.4126,22235.0
2023-01-17 15:00:00,590.81,591.0,590.12,590.42,17277.0,586.5317,586.7203,585.8467,586.1445,17277.0
2023-01-17 15:10:00,590.41,590.86,590.05,590.29,19999.0,586.1346,586.5813,585.7772,586.0155,19999.0
2023-01-17 15:20:00,590.09,590.6,589.81,590.22,14061.0,585.8169,586.3232,585.5389,585.946,14061.0
2023-01-17 15:30:00,590.16,590.27,588.76,588.86,22521.0,585.8864,585.9956,584.4965,584.5958,22521.0
2023-01-17 15:40:00,588.72,588.74,587.55,588.0,42343.0,584.4568,584.4767,583.2953,583.742,42343.0
2023-01-17 15:50:00,587.82,588.1,586.7,587.98,54998.0,583.5633,583.8413,582.4515,583.7222,54998.0
2023-01-18 09:30:00,591.13,592.72,589.97,591.74,41908.0,586.8494,588.4279,585.6978,587.455,41908.0
2023-01-18 09:40:00,592.11,593.09,589.43,592.12,19525.0,587.8223,588.7952,585.1617,587.8322,19525.0
2023-01-18 09:50:00,592.11,593.81,592.07,592.93,17823.0,587.8223,589.51,587.7826,588.6363,17823.0
2023-01-18 10:00:00,593.24,595.28,593.09,595.08,35966.0,588.9441,590.9693,588.7952,590.7708,35966.0
2023-01-18 10:10:00,595.08,596.85,594.42,595.08,42662.0,590.7708,592.528,590.1155,590.7708,42662.0
2023-01-18 10:20:00,595.49,596.79,594.13,595.2,18919.0,591.1778,592.4684,589.8276,590.8899,18919.0
2023-01-18 10:30:00,595.32,595.32,592.53,592.53,18084.0,591.009,591.009,588.2392,588.2392,18084.0
2023-01-18 10:40:00,592.93,592.96,590.66,591.57,14782.0,588.6363,588.6661,586.3828,587.2862,14782.0
2023-01-18 10:50:00,591.72,591.72,589.41,590.24,35883.0,587.4351,587.4351,585.1418,585.9658,35883.0
2023-01-18 11:00:00,590.08,592.19,589.91,590.83,21189.0,585.807,587.9017,585.6382,586.5515,21189.0
2023-01-18 11:10:00,590.76,590.76,589.73,590.17,14174.0,586.4821,586.4821,585.4595,585.8963,14174.0
2023-01-18 11:20:00,590.18,590.56,589.22,590.27,22681.0,585.9063,586.2835,584.9532,585.9956,22681.0
2023-01-18 11:30:00,590.15,590.27,587.61,587.94,15989.0,585.8765,585.9956,583.3549,583.6825,15989.0
2023-01-18 11:40:00,587.91,587.98,586.34,586.55,21184.0,583.6527,583.7222,582.0941,582.3025,21184.0
2023-01-18 11:50:00,586.5,586.56,585.27,585.37,18309.0,582.2529,582.3125,581.0318,581.1311,18309.0
2023-01-18 12:00:00,585.92,586.3,585.0,585.02,19332.0,581.6771,582.0543,580.7638,580.7836,19332.0
2023-01-18 12:10:00,585.0,587.42,584.26,586.07,27826.0,580.7638,583.1662,580.0291,581.826,27826.0
2023-01-18 12:20:00,586.09,586.36,585.24,585.52,13587.0,581.8459,582.1139,581.002,581.28,13587.0
2023-01-18 12:30:00,585.37,587.09,585.37,586.54,11438.0,581.1311,582.8386,581.1311,582.2926,11438.0
2023-01-18 12:40:00,586.14,587.27,586.14,586.95,9042.0,581.8955,583.0173,581.8955,582.6996,9042.0
2023-01-18 12:50:00,586.95,587.25,585.62,586.62,12069.0,582.6996,582.9975,581.3793,582.372,12069.0
2023-01-18 13:00:00,586.62,586.62,585.04,585.04,8162.0,582.372,582.372,580.8035,580.8035,8162.0
2023-01-18 13:10:00,585.11,586.28,584.71,586.28,11499.0,580.873,582.0345,580.4759,582.0345,11499.0
2023-01-18 13:20:00,586.18,586.34,585.51,585.9,8892.0,581.9352,582.0941,581.2701,581.6572,8892.0
2023-01-18 13:30:00,586.0,586.2,585.28,585.73,10406.0,581.7565,581.9551,581.0417,581.4885,10406.0
2023-01-18 13:40:00,585.66,586.66,585.57,586.52,10740.0,581.419,582.4117,581.3296,582.2728,10740.0
2023-01-18 13:50:00,586.52,587.25,585.86,586.54,12989.0,582.2728,582.9975,581.6175,582.2926,12989.0
2023-01-18 14:00:00,586.54,586.82,585.26,585.94,18440.0,582.2926,582.5706,581.0219,581.697,18440.0
2023-01-18 14:10:00,586.22,586.69,586.18,586.5,9751.0,581.9749,582.4415,581.9352,582.2529,9751.0
2023-01-18 14:20:00,586.41,586.59,585.17,585.66,9869.0,582.1636,582.3422,580.9325,581.419,9869.0
2023-01-18 14:30:00,585.4,585.8,584.83,585.19,9970.0,581.1609,581.558,580.595,580.9524,9970.0
2023-01-18 14:40:00,585.27,585.38,584.26,584.57,14151.0,581.0318,581.141,580.0291,580.3369,14151.0
2023-01-18 14:50:00,584.43,584.43,583.0,583.14,22341.0,580.1979,580.1979,578.7782,578.9172,22341.0
2023-01-18 15:00:00,583.01,583.01,582.0,582.52,18828.0,578.7882,578.7882,577.7855,578.3017,18828.0
2023-01-18 15:10:00,582.49,583.49,582.41,582.69,36004.0,578.2719,579.2647,578.1925,578.4705,36004.0
2023-01-18 15:20:00,582.61,582.61,580.94,581.11,17404.0,578.3911,578.3911,576.7332,576.9019,17404.0
2023-01-18 15:30:00,580.97,581.12,579.98,579.99,25995.0,576.7629,576.9119,575.7801,575.79,25995.0
2023-01-18 15:40:00,579.81,579.81,578.75,579.04,39677.0,575.6113,575.6113,574.559,574.8469,39677.0
2023-01-18 15:50:00,579.05,580.45,578.88,580.2,95172.0,574.8568,576.2467,574.6881,575.9985,95172.0
2023-01-19 09:30:00,575.03,582.26,573.7,582.26,37050.0,570.866,578.0436,569.5456,578.0436,37050.0
2023-01-19 09:40:00,582.63,583.56,578.96,579.76,30586.0,578.4109,579.3342,574.7675,575.5617,30586.0
2023-01-19 09:50:00,580.14,581.72,579.1,581.24,22253.0,575.939,577.5075,574.9065,577.031,22253.0
2023-01-19 10:00:00,580.98,582.45,580.25,581.4,18615.0,576.7729,578.2322,576.0482,577.1898,18615.0
2023-01-19 10:10:00,580.71,581.79,578.95,581.73,27788.0,576.5048,577.577,574.7576,577.5174,27788.0
2023-01-19 10:20:00,581.23,582.34,580.47,582.34,15622.0,577.0211,578.123,576.2666,578.123,15622.0
2023-01-19 10:30:00,582.25,582.37,580.2,580.79,16940.0,578.0337,578.1528,575.9985,576.5842,16940.0
2023-01-19 10:40:00,580.86,581.9,580.71,581.84,15746.0,576.6537,577.6862,576.5048,577.6266,15746.0
2023-01-19 10:50:00,581.71,581.71,579.11,579.6,14720.0,577.4976,577.4976,574.9164,575.4029,14720.0
2023-01-19 11:00:00,579.59,580.97,579.24,580.77,18328.0,575.3929,576.7629,575.0455,576.5644,18328.0
2023-01-19 11:10:00,580.71,581.8,580.71,581.54,17353.0,576.5048,577.5869,576.5048,577.3288,17353.0
2023-01-19 11:20:00,581.4,581.79,580.72,580.72,15501.0,577.1898,577.577,576.5148,576.5148,15501.0
2023-01-19 11:30:00,580.84,581.33,579.86,580.7,10423.0,576.6339,577.1203,575.661,576.4949,10423.0
2023-01-19 11:40:00,580.71,580.71,579.62,580.59,13319.0,576.5048,576.5048,575.4227,576.3857,13319.0
2023-01-19 11:50:00,580.59,581.36,580.25,581.17,16873.0,576.3857,577.1501,576.0482,576.9615,16873.0
2023-01-19 12:00:00,581.35,582.36,581.35,581.87,19039.0,577.1402,578.1429,577.1402,577.6564,19039.0
2023-01-19 12:10:00,581.96,583.07,581.93,582.7,13203.0,577.7458,578.8477,577.716,578.4804,13203.0
2023-01-19 12:20:00,582.76,583.12,582.43,582.68,9732.0,578.54,578.8974,578.2124,578.4606,9732.0
2023-01-19 12:30:00,582.67,582.82,581.41,581.41,9014.0,578.4506,578.5995,577.1998,577.1998,9014.0
2023-01-19 12:40:00,581.4,582.01,581.15,581.15,5684.0,577.1898,577.7954,576.9416,576.9416,5684.0
2023-01-19 12:50:00,581.25,581.66,580.81,581.66,3607.0,577.0409,577.4479,576.6041,577.4479,3607.0
2023-01-19 13:00:00,581.68,582.97,581.48,582.11,9108.0,577.4678,578.7485,577.2693,577.8947,9108.0
2023-01-19 13:10:00,582.02,582.64,581.44,582.63,11465.0,577.8053,578.4209,577.2295,578.4109,11465.0
2023-01-19 13:20:00,582.65,582.97,582.12,582.69,10194.0,578.4308,578.7485,577.9046,578.4705,10194.0
2023-01-19 13:30:00,582.7,584.66,582.7,584.65,9802.0,578.4804,580.4262,578.4804,580.4163,9802.0
2023-01-19 13:40:00,584.91,585.19,584.54,584.75,15798.0,580.6744,580.9524,580.3071,580.5156,15798.0
2023-01-19 13:50:00,584.66,584.99,584.15,584.94,15683.0,580.4262,580.7538,579.9199,580.7042,15683.0
2023-01-19 14:00:00,584.76,584.93,583.72,584.33,24253.0,580.5255,580.6943,579.493,580.0986,24253.0
2023-01-19 14:10:00,584.18,585.16,584.17,584.94,9736.0,579.9497,580.9226,579.9398,580.7042,9736.0
2023-01-19 14:20:00,584.8,585.7,584.63,585.35,13850.0,580.5652,581.4587,580.3964,581.1112,13850.0
2023-01-19 14:30:00,585.34,586.85,585.07,586.45,15320.0,581.1013,582.6004,580.8333,582.2033,15320.0
2023-01-19 14:40:00,586.56,587.13,586.22,586.67,18505.0,582.3125,582.8783,581.9749,582.4217,18505.0
2023-01-19 14:50:00,586.73,586.82,586.34,586.48,11922.0,582.4812,582.5706,582.0941,582.233,11922.0
2023-01-19 15:00:00,586.65,587.16,585.93,585.93,12854.0,582.4018,582.9081,581.687,581.687,12854.0
2023-01-19 15:10:00,586.02,586.54,585.53,586.32,15309.0,581.7764,582.2926,581.2899,582.0742,15309.0
2023-01-19 15:20:00,586.32,586.68,585.68,586.65,17658.0,582.0742,582.4316,581.4388,582.4018,17658.0
2023-01-19 15:30:00,586.56,586.6,585.46,586.19,19166.0,582.3125,582.3522,581.2204,581.9451,19166.0
2023-01-19 15:40:00,586.17,586.4,585.6,586.13,30819.0,581.9253,582.1536,581.3594,581.8856,30819.0
2023-01-19 15:50:00,586.01,586.21,583.75,584.22,66245.0,581.7664,581.965,579.5228,579.9894,66245.0
2023-01-20 09:30:00,587.0,588.57,585.55,586.47,154684.0,582.7493,584.3079,581.3098,582.2231,154684.0
2023-01-20 09:40:00,586.55,591.01,586.54,589.46,31275.0,582.3025,586.7302,582.2926,585.1915,31275.0
2023-01-20 09:50:00,589.53,590.42,586.91,589.49,22506.0,585.261,586.1445,582.6599,585.2212,22506.0
2023-01-20 10:00:00,589.23,590.76,587.56,590.42,39276.0,584.9631,586.4821,583.3052,586.1445,39276.0
2023-01-20 10:10:00,590.42,591.67,590.05,591.36,28974.0,586.1445,587.3855,585.7772,587.0777,28974.0
2023-01-20 10:20:00,591.27,592.15,590.58,591.81,23055.0,586.9884,587.862,586.3034,587.5244,23055.0
2023-01-20 10:30:00,591.93,592.05,590.22,591.26,19654.0,587.6436,587.7627,585.946,586.9784,19654.0
2023-01-20 10:40:00,591.19,591.28,590.27,590.66,20785.0,586.9089,586.9983,585.9956,586.3828,20785.0
2023-01-20 10:50:00,590.57,591.74,590.32,590.97,20917.0,586.2934,587.455,586.0452,586.6905,20917.0
2023-01-20 11:00:00,591.02,591.72,589.66,589.8,24839.0,586.7402,587.4351,585.39,585.529,24839.0
2023-01-20 11:10:00,589.66,589.9,588.2,588.74,17945.0,585.39,585.6283,583.9406,584.4767,17945.0
2023-01-20 11:20:00,588.56,589.08,587.89,588.58,8452.0,584.298,584.8142,583.6328,584.3178,8452.0
2023-01-20 11:30:00,588.58,588.58,586.41,586.84,13952.0,584.3178,584.3178,582.1636,582.5904,13952.0
2023-01-20 11:40:00,586.42,586.54,585.81,586.3,11312.0,582.1735,582.2926,581.5679,582.0543,11312.0
2023-01-20 11:50:00,586.3,586.96,585.26,585.26,7198.0,582.0543,582.7096,581.0219,581.0219,7198.0
2023-01-20 12:00:00,585.19,586.42,584.94,586.16,14923.0,580.9524,582.1735,580.7042,581.9154,14923.0
2023-01-20 12:10:00,586.03,586.86,585.72,586.86,10134.0,581.7863,582.6103,581.4785,582.6103,10134.0
2023-01-20 12:20:00,586.76,588.07,586.67,587.32,32969.0,582.511,583.8115,582.4217,583.067,32969.0
2023-01-20 12:30:00,587.11,587.11,585.8,586.4,4809.0,582.8585,582.8585,581.558,582.1536,4809.0
2023-01-20 12:40:00,586.18,586.67,585.75,586.64,5462.0,581.9352,582.4217,581.5083,582.3919,5462.0
2023-01-20 12:50:00,586.3,586.49,586.18,586.18,1400.0,582.0543,582.243,581.9352,581.9352,1400.0
2023-01-20 13:00:00,586.35,586.74,586.16,586.35,7390.0,582.104,582.4912,581.9154,582.104,7390.0
2023-01-20 13:10:00,586.16,587.54,585.87,586.0,9960.0,581.9154,583.2854,581.6275,581.7565,9960.0
2023-01-20 13:20:00,586.43,586.97,586.0,586.67,10128.0,582.1834,582.7195,581.7565,582.4217,10128.0
2023-01-20 13:30:00,586.53,587.84,586.53,587.68,14602.0,582.2827,583.5832,582.2827,583.4244,14602.0
2023-01-20 13:40:00,587.99,588.3,587.31,588.21,10222.0,583.7321,584.0399,583.057,583.9505,10222.0
2023-01-20 13:50:00,588.25,588.53,587.48,587.98,14873.0,583.9902,584.2682,583.2258,583.7222,14873.0
2023-01-20 14:00:00,588.11,589.01,588.07,589.0,10211.0,583.8512,584.7447,583.8115,584.7348,10211.0
2023-01-20 14:10:00,589.21,590.35,589.21,590.05,10771.0,584.9433,586.075,584.9433,585.7772,10771.0
2023-01-20 14:20:00,590.04,590.69,589.84,590.65,7391.0,585.7673,586.4126,585.5687,586.3728,7391.0
2023-01-20 14:30:00,590.73,591.68,590.71,591.3,15985.0,586.4523,587.3954,586.4324,587.0181,15985.0
2023-01-20 14:40:00,591.46,591.75,591.26,591.34,22384.0,587.177,587.4649,586.9784,587.0579,22384.0
2023-01-20 14:50:00,591.34,592.36,591.26,592.36,16307.0,587.0579,588.0705,586.9784,588.0705,16307.0
2023-01-20 15:00:00,592.5,593.62,592.42,593.51,16411.0,588.2095,589.3213,588.13,589.2121,16411.0
2023-01-20 15:10:00,593.51,595.35,593.51,594.93,31544.0,589.2121,591.0388,589.2121,590.6219,31544.0
2023-01-20 15:20:00,594.93,594.95,593.59,594.43,17450.0,590.6219,590.6417,589.2916,590.1255,17450.0
2023-01-20 15:30:00,594.45,594.68,593.23,593.95,33398.0,590.1453,590.3737,588.9342,589.649,33398.0
2023-01-20 15:40:00,593.89,595.09,593.25,594.77,48752.0,589.5894,590.7807,588.954,590.463,48752.0
2023-01-20 15:50:00,594.79,595.22,593.29,593.65,97753.0,590.4829,590.9098,588.9937,589.3511,97753.0
2023-01-23 09:30:00,593.21,596.6,590.0,596.01,25702.0,588.9143,592.2798,585.7276,591.694,25702.0
2023-01-23 09:40:00,596.01,599.39,596.01,599.33,25829.0,591.694,595.0496,591.694,594.99,25829.0
2023-01-23 09:50:00,599.33,601.57,599.05,601.4,47673.0,594.99,597.2138,594.712,597.045,47673.0
2023-01-23 10:00:00,601.39,603.35,601.39,603.29,44709.0,597.0351,598.9809,597.0351,598.9213,44709.0
2023-01-23 10:10:00,603.12,603.12,601.46,602.29,27291.0,598.7525,598.7525,597.1046,597.9286,27291.0
2023-01-23 10:20:00,602.45,603.85,601.85,602.99,13831.0,598.0874,599.4773,597.4917,598.6235,13831.0
2023-01-23 10:30:00,602.91,605.0,602.89,603.63,38481.0,598.5441,600.6189,598.5242,599.2589,38481.0
2023-01-23 10:40:00,603.64,604.3,602.47,603.79,25931.0,599.2688,599.924,598.1073,599.4177,25931.0
2023-01-23 10:50:00,603.74,603.92,602.34,603.91,21418.0,599.3681,599.5468,597.9782,599.5368,21418.0
2023-01-23 11:00:00,604.0,605.23,603.78,604.83,30462.0,599.6262,600.8473,599.4078,600.4502,30462.0
2023-01-23 11:10:00,605.0,605.05,604.42,605.0,34749.0,600.6189,600.6686,600.0431,600.6189,34749.0
2023-01-23 11:20:00,605.0,605.74,604.39,604.43,25926.0,600.6189,601.3536,600.0134,600.0531,25926.0
2023-01-23 11:30:00,604.42,604.54,603.57,603.96,27916.0,600.0431,600.1623,599.1993,599.5865,27916.0
2023-01-23 11:40:00,604.1,605.01,603.95,604.79,13486.0,599.7255,600.6289,599.5765,600.4105,13486.0
2023-01-23 11:50:00,604.87,605.22,604.5,605.14,22466.0,600.4899,600.8373,600.1226,600.7579,22466.0
2023-01-23 12:00:00,605.2,605.2,602.45,602.61,28529.0,600.8175,600.8175,598.0874,598.2462,28529.0
2023-01-23 12:10:00,602.68,604.59,602.67,604.28,9064.0,598.3157,600.2119,598.3058,599.9041,9064.0
2023-01-23 12:20:00,604.28,604.56,604.08,604.56,13396.0,599.9041,600.1821,599.7056,600.1821,13396.0
2023-01-23 12:30:00,604.37,604.62,604.08,604.59,14957.0,599.9935,600.2417,599.7056,600.2119,14957.0
2023-01-23 12:40:00,604.51,605.68,604.4,605.48,57423.0,600.1325,601.294,600.0233,601.0955,57423.0
2023-01-23 12:50:00,605.51,606.73,605.5,606.63,25815.0,601.1252,602.3364,601.1153,602.2371,25815.0
2023-01-23 13:00:00,606.64,607.37,606.57,607.04,18848.0,602.2471,602.9718,602.1776,602.6442,18848.0
2023-01-23 13:10:00,607.15,607.18,606.61,606.79,8264.0,602.7534,602.7831,602.2173,602.396,8264.0
2023-01-23 13:20:00,606.74,607.11,606.66,607.01,20088.0,602.3463,602.7137,602.2669,602.6144,20088.0
2023-01-23 13:30:00,606.99,608.32,606.91,608.32,16878.0,602.5945,603.9149,602.5151,603.9149,16878.0
2023-01-23 13:40:00,608.27,609.22,607.92,608.69,55910.0,603.8653,604.8084,603.5178,604.2822,55910.0
2023-01-23 13:50:00,608.32,608.32,605.77,605.88,25621.0,603.9149,603.9149,601.3834,601.4926,25621.0
2023-01-23 14:00:00,605.75,605.75,604.32,605.36,13573.0,601.3635,601.3635,599.9439,600.9763,13573.0
2023-01-23 14:10:00,605.18,605.42,604.17,604.6,32982.0,600.7976,601.0359,599.7949,600.2218,32982.0
2023-01-23 14:20:00,604.64,604.79,603.8,604.04,16710.0,600.2615,600.4105,599.4276,599.6659,16710.0
2023-01-23 14:30:00,604.12,604.98,602.6,602.95,34192.0,599.7453,600.5991,598.2363,598.5838,34192.0
2023-01-23 14:40:00,602.96,603.29,600.75,601.57,53460.0,598.5937,598.9213,596.3997,597.2138,53460.0
2023-01-23 14:50:00,601.57,602.4,601.08,602.39,21516.0,597.2138,598.0378,596.7273,598.0278,21516.0
2023-01-23 15:00:00,602.25,602.57,601.34,602.26,23974.0,597.8888,598.2065,596.9854,597.8988,23974.0
2023-01-23 15:10:00,602.28,603.28,602.11,602.19,34279.0,597.9186,598.9114,597.7499,597.8293,34279.0
2023-01-23 15:20:00,601.96,602.34,601.1,602.2,27013.0,597.6009,597.9782,596.7472,597.8392,27013.0
2023-01-23 15:30:00,602.21,602.33,601.79,602.02,28331.0,597.8491,597.9683,597.4322,597.6605,28331.0
2023-01-23 15:40:00,602.06,602.79,601.65,602.72,58908.0,597.7002,598.4249,597.2932,598.3554,58908.0
2023-01-23 15:50:00,602.81,605.02,602.73,604.49,117370.0,598.4448,600.6388,598.3654,600.1126,117370.0
2023-01-24 09:30:00,609.85,609.85,582.04,584.44,77425.0,605.4338,605.4338,577.8252,580.2078,77425.0
2023-01-24 09:40:00,584.44,587.97,584.05,586.55,51757.0,580.2078,583.7123,579.8206,582.3025,51757.0
2023-01-24 09:50:00,586.79,589.77,585.58,589.23,32932.0,582.5408,585.4992,581.3396,584.9631,32932.0
2023-01-24 10:00:00,589.08,590.78,584.61,586.2,33970.0,584.8142,586.5019,580.3766,581.9551,33970.0
2023-01-24 10:10:00,586.2,587.97,584.85,586.15,16349.0,581.9551,583.7123,580.6148,581.9054,16349.0
2023-01-24 10:20:00,586.41,586.42,580.13,583.15,32461.0,582.1636,582.1735,575.929,578.9272,32461.0
2023-01-24 10:30:00,582.84,583.64,580.35,581.43,55111.0,578.6194,579.4136,576.1474,577.2196,55111.0
2023-01-24 10:40:00,581.8,583.2,580.95,581.09,32051.0,577.5869,578.9768,576.7431,576.8821,32051.0
2023-01-24 10:50:00,581.08,581.95,579.89,580.24,42103.0,576.8721,577.7358,575.6908,576.0382,42103.0
2023-01-24 11:00:00,580.55,581.64,579.24,579.57,26495.0,576.346,577.4281,575.0455,575.3731,26495.0
2023-01-24 11:10:00,579.52,579.58,577.27,578.92,25014.0,575.3234,575.383,573.0897,574.7278,25014.0
2023-01-24 11:20:00,579.59,579.59,578.13,579.2,30180.0,575.3929,575.3929,573.9435,575.0058,30180.0
2023-01-24 11:30:00,579.09,581.68,579.09,581.11,41383.0,574.8966,577.4678,574.8966,576.9019,41383.0
2023-01-24 11:40:00,581.14,581.15,579.66,579.78,10827.0,576.9317,576.9416,575.4624,575.5816,10827.0
2023-01-24 11:50:00,579.99,580.2,577.2,578.15,28695.0,575.79,575.9985,573.0202,573.9634,28695.0
2023-01-24 12:00:00,578.26,581.74,578.03,581.46,27446.0,574.0726,577.5274,573.8442,577.2494,27446.0
2023-01-24 12:10:00,581.35,581.46,580.05,580.23,24833.0,577.1402,577.2494,575.8496,576.0283,24833.0
2023-01-24 12:20:00,580.38,580.57,579.09,580.25,11721.0,576.1772,576.3658,574.8966,576.0482,11721.0
2023-01-24 12:30:00,580.23,580.46,579.11,579.4,12512.0,576.0283,576.2566,574.9164,575.2043,12512.0
2023-01-24 12:40:00,579.34,579.34,578.02,578.17,12774.0,575.1447,575.1447,573.8343,573.9832,12774.0
2023-01-24 12:50:00,578.25,579.05,577.38,579.04,21521.0,574.0626,574.8568,573.1989,574.8469,21521.0
2023-01-24 13:00:00,578.77,580.61,578.7,580.22,22247.0,574.5789,576.4056,574.5094,576.0184,22247.0
2023-01-24 13:10:00,580.22,581.03,579.4,579.48,15163.0,576.0184,576.8225,575.2043,575.2837,15163.0
2023-01-24 13:20:00,579.32,579.32,577.99,578.38,24305.0,575.1249,575.1249,573.8045,574.1917,24305.0
2023-01-24 13:30:00,578.38,579.33,578.19,579.11,35409.0,574.1917,575.1348,574.0031,574.9164,35409.0
2023-01-24 13:40:00,579.01,579.51,578.78,579.51,10744.0,574.8171,575.3135,574.5888,575.3135,10744.0
2023-01-24 13:50:00,579.33,579.47,578.84,579.2,15083.0,575.1348,575.2738,574.6484,575.0058,15083.0
2023-01-24 14:00:00,579.06,579.07,576.78,578.84,22619.0,574.8668,574.8767,572.6033,574.6484,22619.0
2023-01-24 14:10:00,578.93,579.25,578.63,578.96,15787.0,574.7377,575.0554,574.4399,574.7675,15787.0
2023-01-24 14:20:00,578.94,581.17,578.75,580.37,22421.0,574.7476,576.9615,574.559,576.1673,22421.0
2023-01-24 14:30:00,580.51,580.81,580.22,580.57,18103.0,576.3063,576.6041,576.0184,576.3658,18103.0
2023-01-24 14:40:00,580.57,580.61,579.9,579.95,21781.0,576.3658,576.4056,575.7007,575.7503,21781.0
2023-01-24 14:50:00,580.01,580.62,579.75,580.51,14531.0,575.8099,576.4155,575.5518,576.3063,14531.0
2023-01-24 15:00:00,580.53,580.62,578.86,579.9,36795.0,576.3261,576.4155,574.6682,575.7007,36795.0
2023-01-24 15:10:00,579.97,580.68,579.72,580.4,19468.0,575.7702,576.475,575.522,576.1971,19468.0
2023-01-24 15:20:00,580.4,580.42,579.73,580.1,25446.0,576.1971,576.2169,575.5319,575.8992,25446.0
2023-01-24 15:30:00,580.24,580.37,577.86,578.65,31475.0,576.0382,576.1673,573.6755,574.4597,31475.0
2023-01-24 15:40:00,578.73,579.03,577.51,579.03,27057.0,574.5392,574.837,573.328,574.837,27057.0
2023-01-24 15:50:00,578.91,581.27,578.91,580.34,104115.0,574.7179,577.0608,574.7179,576.1375,104115.0
2023-01-25 09:30:00,571.15,574.18,570.15,573.5,59519.0,567.0141,570.0221,566.0213,569.347,59519.0
2023-01-25 09:40:00,574.02,575.19,571.85,573.19,24740.0,569.8633,571.0248,567.709,569.0393,24740.0
2023-01-25 09:50:00,572.09,574.09,570.96,570.96,12227.0,567.9473,569.9328,566.8254,566.8254,12227.0
2023-01-25 10:00:00,571.53,572.89,569.61,570.92,54788.0,567.3913,568.7415,565.4852,566.7857,54788.0
2023-01-25 10:10:00,571.11,572.11,569.81,570.03,95544.0,566.9743,567.9671,565.6838,565.9022,95544.0
2023-01-25 10:20:00,570.25,570.31,568.15,569.48,18697.0,566.1206,566.1801,564.0358,565.3562,18697.0
2023-01-25 10:30:00,569.54,570.14,566.92,567.49,9461.0,565.4157,566.0114,562.8147,563.3806,9461.0
2023-01-25 10:40:00,567.31,568.38,567.02,568.07,12394.0,563.2019,564.2641,562.914,563.9564,12394.0
2023-01-25 10:50:00,567.77,569.41,567.45,569.37,13199.0,563.6585,565.2867,563.3409,565.2469,13199.0
2023-01-25 11:00:00,569.27,569.66,568.37,568.69,11166.0,565.1477,565.5348,564.2542,564.5719,11166.0
2023-01-25 11:10:00,568.77,569.37,568.22,569.37,8672.0,564.6513,565.2469,564.1053,565.2469,8672.0
2023-01-25 11:20:00,569.27,570.89,569.27,570.77,11238.0,565.1477,566.7559,565.1477,566.6368,11238.0
2023-01-25 11:30:00,570.84,570.84,569.7,570.56,6229.0,566.7063,566.7063,565.5746,566.4283,6229.0
2023-01-25 11:40:00,570.39,571.61,569.75,571.5,8958.0,566.2596,567.4707,565.6242,567.3615,8958.0
2023-01-25 11:50:00,571.75,574.22,571.75,573.29,13386.0,567.6097,570.0618,567.6097,569.1386,13386.0
2023-01-25 12:00:00,573.35,574.26,573.31,574.26,12693.0,569.1981,570.1015,569.1584,570.1015,12693.0
2023-01-25 12:10:00,574.4,574.41,572.64,572.78,17589.0,570.2405,570.2505,568.4933,568.6323,17589.0
2023-01-25 12:20:00,573.03,573.05,570.78,571.21,13683.0,568.8804,568.9003,566.6467,567.0736,13683.0
2023-01-25 12:30:00,571.13,571.92,571.05,571.48,4902.0,566.9942,567.7785,566.9148,567.3417,4902.0
2023-01-25 12:40:00,571.65,572.37,571.34,571.34,9545.0,567.5104,568.2252,567.2027,567.2027,9545.0
2023-01-25 12:50:00,571.37,572.57,571.37,572.38,7727.0,567.2325,568.4238,567.2325,568.2352,7727.0
2023-01-25 13:00:00,572.31,573.09,571.81,572.31,7395.0,568.1657,568.94,567.6693,568.1657,7395.0
2023-01-25 13:10:00,572.3,573.82,572.3,573.76,14954.0,568.1557,569.6647,568.1557,569.6052,14954.0
2023-01-25 13:20:00,573.76,574.4,573.65,573.67,7388.0,569.6052,570.2405,569.496,569.5158,7388.0
2023-01-25 13:30:00,573.86,574.06,572.99,573.05,5083.0,569.7044,569.903,568.8407,568.9003,5083.0
2023-01-25 13:40:00,573.03,574.93,572.99,574.91,6750.0,568.8804,570.7667,568.8407,570.7468,6750.0
2023-01-25 13:50:00,574.68,575.0,573.92,574.12,6552.0,570.5185,570.8362,569.764,569.9626,6552.0
2023-01-25 14:00:00,574.23,574.29,573.45,573.99,6490.0,570.0718,570.1313,569.2974,569.8335,6490.0
2023-01-25 14:10:00,573.98,575.53,573.8,575.07,7623.0,569.8236,571.3623,569.6449,570.9057,7623.0
2023-01-25 14:20:00,575.26,575.35,573.72,574.07,6955.0,571.0943,571.1836,569.5654,569.9129,6955.0
2023-01-25 14:30:00,573.93,573.93,573.03,573.74,6289.0,569.7739,569.7739,568.8804,569.5853,6289.0
2023-01-25 14:40:00,573.84,574.68,573.84,574.32,3702.0,569.6846,570.5185,569.6846,570.1611,3702.0
2023-01-25 14:50:00,574.36,575.49,574.27,575.49,6732.0,570.2008,571.3226,570.1115,571.3226,6732.0
2023-01-25 15:00:00,575.27,576.02,575.22,575.75,7388.0,571.1042,571.8488,571.0546,571.5807,7388.0
2023-01-25 15:10:00,575.54,575.8,574.54,574.61,14384.0,571.3723,571.6304,570.3795,570.449,14384.0
2023-01-25 15:20:00,574.65,574.76,573.71,574.57,12128.0,570.4887,570.5979,569.5555,570.4093,12128.0
2023-01-25 15:30:00,574.81,575.3,574.08,575.29,13499.0,570.6476,571.134,569.9228,571.1241,13499.0
2023-01-25 15:40:00,575.01,575.09,574.06,574.39,19940.0,570.8461,570.9255,569.903,570.2306,19940.0
2023-01-25 15:50:00,574.27,575.5,573.35,575.4,59088.0,570.1115,571.3326,569.1981,571.2333,59088.0
2023-01-26 09:30:00,576.03,578.52,574.68,576.44,34787.0,571.8587,574.3307,570.5185,572.2658,34787.0
2023-01-26 09:40:00,576.54,577.02,571.88,573.52,21998.0,572.365,572.8416,567.7388,569.3669,21998.0
2023-01-26 09:50:00,573.04,573.24,571.39,572.67,17702.0,568.8904,569.0889,567.2523,568.5231,17702.0
2023-01-26 10:00:00,572.8,573.68,571.4,572.54,13004.0,568.6521,569.5257,567.2622,568.394,13004.0
2023-01-26 10:10:00,572.56,575.03,572.39,573.85,17093.0,568.4138,570.866,568.2451,569.6945,17093.0
2023-01-26 10:20:00,573.89,574.2,571.34,571.48,13818.0,569.7342,570.042,567.2027,567.3417,13818.0
2023-01-26 10:30:00,571.5,572.8,569.58,569.98,11517.0,567.3615,568.6521,565.4554,565.8525,11517.0
2023-01-26 10:40:00,569.5,570.59,569.31,570.31,9166.0,565.376,566.4581,565.1874,566.1801,9166.0
2023-01-26 10:50:00,570.38,570.59,567.31,567.85,15496.0,566.2496,566.4581,563.2019,563.738,15496.0
2023-01-26 11:00:00,567.83,570.18,567.52,569.59,13631.0,563.7181,566.0511,563.4103,565.4654,13631.0
2023-01-26 11:10:00,569.66,570.36,569.1,570.36,7805.0,565.5348,566.2298,564.9789,566.2298,7805.0
2023-01-26 11:20:00,570.18,570.18,568.43,569.21,5271.0,566.0511,566.0511,564.3138,565.0881,5271.0
2023-01-26 11:30:00,569.0,569.51,568.37,568.42,12950.0,564.8796,565.3859,564.2542,564.3038,12950.0
2023-01-26 11:40:00,568.75,569.38,568.58,569.01,20488.0,564.6314,565.2569,564.4627,564.8896,20488.0
2023-01-26 11:50:00,569.17,569.35,568.4,569.07,20498.0,565.0484,565.2271,564.284,564.9491,20498.0
2023-01-26 12:00:00,569.07,570.85,569.06,570.62,15004.0,564.9491,566.7162,564.9392,566.4879,15004.0
2023-01-26 12:10:00,570.78,570.86,569.64,570.41,20010.0,566.6467,566.7262,565.515,566.2794,20010.0
2023-01-26 12:20:00,570.41,571.85,570.23,571.77,11968.0,566.2794,567.709,566.1007,567.6296,11968.0
2023-01-26 12:30:00,571.68,572.5,571.47,572.13,10832.0,567.5402,568.3543,567.3317,567.987,10832.0
2023-01-26 12:40:00,571.95,572.6,571.61,572.41,11096.0,567.8083,568.4536,567.4707,568.2649,11096.0
2023-01-26 12:50:00,572.39,574.0,572.34,572.91,8773.0,568.2451,569.8434,568.1954,568.7613,8773.0
2023-01-26 13:00:00,572.81,573.53,572.56,572.87,8050.0,568.662,569.3768,568.4138,568.7216,8050.0
2023-01-26 13:10:00,572.92,573.28,572.46,572.72,7339.0,568.7712,569.1286,568.3146,568.5727,7339.0
2023-01-26 13:20:00,572.87,573.72,572.34,573.36,6666.0,568.7216,569.5654,568.1954,569.2081,6666.0
2023-01-26 13:30:00,573.46,574.96,573.45,574.96,16367.0,569.3073,570.7965,569.2974,570.7965,16367.0
2023-01-26 13:40:00,574.77,575.12,574.15,574.15,9279.0,570.6078,570.9553,569.9923,569.9923,9279.0
2023-01-26 13:50:00,574.14,574.42,572.76,572.97,25689.0,569.9824,570.2604,568.6124,568.8209,25689.0
2023-01-26 14:00:00,572.96,573.77,571.85,573.77,22962.0,568.811,569.6151,567.709,569.6151,22962.0
2023-01-26 14:10:00,574.09,574.49,573.67,574.49,7437.0,569.9328,570.3299,569.5158,570.3299,7437.0
2023-01-26 14:20:00,574.66,575.08,573.8,574.29,11064.0,570.4986,570.9156,569.6449,570.1313,11064.0
2023-01-26 14:30:00,574.26,575.13,573.95,574.55,6108.0,570.1015,570.9652,569.7938,570.3894,6108.0
2023-01-26 14:40:00,574.46,575.41,574.45,575.17,6862.0,570.3001,571.2432,570.2902,571.0049,6862.0
2023-01-26 14:50:00,575.17,575.98,574.84,575.98,6815.0,571.0049,571.8091,570.6773,571.8091,6815.0
2023-01-26 15:00:00,575.81,576.2,575.17,575.59,9912.0,571.6403,572.0275,571.0049,571.4219,9912.0
2023-01-26 15:10:00,575.82,576.98,575.46,576.98,7841.0,571.6502,572.8018,571.2928,572.8018,7841.0
2023-01-26 15:20:00,576.7,577.43,576.52,576.61,16190.0,572.5239,573.2486,572.3452,572.4345,16190.0
2023-01-26 15:30:00,576.38,577.13,575.87,576.01,13547.0,572.2062,572.9508,571.6999,571.8389,13547.0
2023-01-26 15:40:00,576.03,576.47,575.67,576.37,17294.0,571.8587,572.2955,571.5013,572.1963,17294.0
2023-01-26 15:50:00,576.09,577.75,575.47,577.37,57341.0,571.9183,573.5663,571.3028,573.189,57341.0
2023-01-27 09:30:00,574.9,575.77,570.69,571.89,23782.0,570.7369,571.6006,566.5574,567.7487,23782.0
2023-01-27 09:40:00,571.84,573.29,570.28,572.65,33432.0,567.6991,569.1386,566.1504,568.5032,33432.0
2023-01-27 09:50:00,572.98,573.35,572.01,572.43,12537.0,568.8308,569.1981,567.8678,568.2848,12537.0
2023-01-27 10:00:00,573.31,575.07,572.59,573.67,84732.0,569.1584,570.9057,568.4436,569.5158,84732.0
2023-01-27 10:10:00,573.67,574.97,573.28,573.28,29449.0,569.5158,570.8064,569.1286,569.1286,29449.0
2023-01-27 10:20:00,573.16,573.53,571.66,573.52,12846.0,569.0095,569.3768,567.5204,569.3669,12846.0
2023-01-27 10:30:00,573.53,573.53,571.59,572.74,35941.0,569.3768,569.3768,567.4509,568.5925,35941.0
2023-01-27 10:40:00,572.44,572.85,570.94,571.19,8083.0,568.2947,568.7017,566.8056,567.0538,8083.0
2023-01-27 10:50:00,570.76,571.19,569.54,569.79,6826.0,566.6269,567.0538,565.4157,565.6639,6826.0
2023-01-27 11:00:00,569.28,569.76,568.19,569.18,13705.0,565.1576,565.6341,564.0755,565.0583,13705.0
2023-01-27 11:10:00,569.2,571.1,568.83,571.1,30420.0,565.0782,566.9644,564.7109,566.9644,30420.0
2023-01-27 11:20:00,571.38,571.63,569.96,570.05,6474.0,567.2424,567.4906,565.8327,565.922,6474.0
2023-01-27 11:30:00,570.34,570.67,569.64,570.52,7137.0,566.2099,566.5375,565.515,566.3886,7137.0
2023-01-27 11:40:00,570.55,571.19,569.92,571.05,8637.0,566.4184,567.0538,565.793,566.9148,8637.0
2023-01-27 11:50:00,571.14,571.41,570.18,570.48,8248.0,567.0041,567.2722,566.0511,566.3489,8248.0
2023-01-27 12:00:00,570.02,570.15,569.44,569.94,7187.0,565.8922,566.0213,565.3164,565.8128,7187.0
2023-01-27 12:10:00,570.03,571.19,569.88,571.14,9859.0,565.9022,567.0538,565.7533,567.0041,9859.0
2023-01-27 12:20:00,571.57,571.57,570.33,570.47,9019.0,567.431,567.431,566.2,566.339,9019.0
2023-01-27 12:30:00,570.48,571.62,570.32,571.62,4243.0,566.3489,567.4807,566.1901,567.4807,4243.0
2023-01-27 12:40:00,571.75,571.77,571.08,571.43,3823.0,567.6097,567.6296,566.9446,567.292,3823.0
2023-01-27 12:50:00,571.14,571.67,570.76,571.1,7704.0,567.0041,567.5303,566.6269,566.9644,7704.0
2023-01-27 13:00:00,571.12,572.13,571.11,571.61,8743.0,566.9843,567.987,566.9743,567.4707,8743.0
2023-01-27 13:10:00,571.54,571.86,571.14,571.51,3425.0,567.4012,567.7189,567.0041,567.3715,3425.0
2023-01-27 13:20:00,571.54,571.9,571.13,571.9,3962.0,567.4012,567.7586,566.9942,567.7586,3962.0
2023-01-27 13:30:00,571.8,572.77,571.79,572.59,2886.0,567.6594,568.6223,567.6494,568.4436,2886.0
2023-01-27 13:40:00,572.41,573.01,571.71,573.01,5892.0,568.2649,568.8606,567.57,568.8606,5892.0
2023-01-27 13:50:00,573.01,573.67,572.69,573.01,9889.0,568.8606,569.5158,568.5429,568.8606,9889.0
2023-01-27 14:00:00,572.95,573.64,572.46,572.91,7650.0,568.801,569.486,568.3146,568.7613,7650.0
2023-01-27 14:10:00,573.15,574.34,572.79,574.33,3071.0,568.9996,570.181,568.6422,570.171,3071.0
2023-01-27 14:20:00,574.3,574.73,574.2,574.42,4537.0,570.1412,570.5681,570.042,570.2604,4537.0
2023-01-27 14:30:00,574.61,575.34,574.55,575.29,13742.0,570.449,571.1737,570.3894,571.1241,13742.0
2023-01-27 14:40:00,575.45,576.41,575.45,576.3,10813.0,571.2829,572.236,571.2829,572.1268,10813.0
2023-01-27 14:50:00,576.27,576.43,575.49,576.29,13895.0,572.097,572.2558,571.3226,572.1168,13895.0
2023-01-27 15:00:00,576.29,577.51,576.28,577.5,6971.0,572.1168,573.328,572.1069,573.3181,6971.0
2023-01-27 15:10:00,577.4,577.4,576.37,576.99,6051.0,573.2188,573.2188,572.1963,572.8118,6051.0
2023-01-27 15:20:00,577.04,577.04,575.38,575.62,8841.0,572.8614,572.8614,571.2134,571.4517,8841.0
2023-01-27 15:30:00,575.63,576.26,575.43,575.58,17908.0,571.4616,572.0871,571.2631,571.412,17908.0
2023-01-27 15:40:00,575.77,576.3,573.83,574.28,10839.0,571.6006,572.1268,569.6747,570.1214,10839.0
2023-01-27 15:50:00,574.08,574.17,572.77,573.42,42528.0,569.9228,570.0122,568.6223,569.2676,42528.0
2023-01-30 09:30:00,567.77,570.46,566.84,567.43,25448.0,563.6585,566.3291,562.7353,563.321,25448.0
2023-01-30 09:40:00,566.65,569.02,566.64,569.02,12217.0,562.5466,564.8995,562.5367,564.8995,12217.0
2023-01-30 09:50:00,568.59,569.37,567.2,569.26,11340.0,564.4726,565.2469,563.0927,565.1377,11340.0
2023-01-30 10:00:00,569.06,570.87,569.06,569.39,12939.0,564.9392,566.7361,564.9392,565.2668,12939.0
2023-01-30 10:10:00,569.47,570.55,568.65,569.18,15001.0,565.3462,566.4184,564.5322,565.0583,15001.0
2023-01-30 10:20:00,569.48,569.81,568.36,568.97,9284.0,565.3562,565.6838,564.2443,564.8498,9284.0
2023-01-30 10:30:00,569.24,569.41,566.1,566.5,8351.0,565.1179,565.2867,562.0006,562.3977,8351.0
2023-01-30 10:40:00,566.62,566.65,564.27,564.27,8574.0,562.5169,562.5466,560.1839,560.1839,8574.0
2023-01-30 10:50:00,565.4,566.04,564.28,564.72,8407.0,561.3057,561.9411,560.1938,560.6306,8407.0
2023-01-30 11:00:00,564.69,565.47,564.44,565.22,8201.0,560.6008,561.3752,560.3526,561.127,8201.0
2023-01-30 11:10:00,565.66,566.02,565.05,565.76,12249.0,561.5638,561.9212,560.9582,561.6631,12249.0
2023-01-30 11:20:00,565.65,566.24,563.8,564.8,9898.0,561.5539,562.1396,559.7173,560.71,9898.0
2023-01-30 11:30:00,565.02,565.5,564.36,564.64,12041.0,560.9284,561.405,560.2732,560.5512,12041.0
2023-01-30 11:40:00,564.65,565.42,563.72,563.75,9716.0,560.5611,561.3256,559.6379,559.6676,9716.0
2023-01-30 11:50:00,563.91,564.71,563.27,564.57,6898.0,559.8265,560.6207,559.1911,560.4817,6898.0
2023-01-30 12:00:00,564.72,565.06,563.94,563.94,8358.0,560.6306,560.9682,559.8563,559.8563,8358.0
2023-01-30 12:10:00,564.06,564.28,562.77,563.11,28956.0,559.9754,560.1938,558.6947,559.0323,28956.0
2023-01-30 12:20:00,563.03,563.19,561.24,561.86,29838.0,558.9529,559.1117,557.1758,557.7913,29838.0
2023-01-30 12:30:00,562.48,563.16,562.15,562.37,11446.0,558.4068,559.0819,558.0792,558.2976,11446.0
2023-01-30 12:40:00,562.59,563.64,561.82,561.97,35808.0,558.516,559.5584,557.7516,557.9005,35808.0
2023-01-30 12:50:00,561.92,562.77,561.44,561.44,5521.0,557.8509,558.6947,557.3744,557.3744,5521.0
2023-01-30 13:00:00,561.33,561.92,560.76,561.74,6727.0,557.2652,557.8509,556.6993,557.6722,6727.0
2023-01-30 13:10:00,561.95,564.15,561.9,564.06,5609.0,557.8807,560.0647,557.831,559.9754,5609.0
2023-01-30 13:20:00,564.05,564.13,563.35,563.72,5427.0,559.9655,560.0449,559.2705,559.6379,5427.0
2023-01-30 13:30:00,563.43,563.55,562.67,563.19,6094.0,559.35,559.4691,558.5955,559.1117,6094.0
2023-01-30 13:40:00,563.23,563.62,562.76,563.6,6680.0,559.1514,559.5386,558.6848,559.5187,6680.0
2023-01-30 13:50:00,563.59,564.16,563.33,563.62,4722.0,559.5088,560.0747,559.2507,559.5386,4722.0
2023-01-30 14:00:00,563.74,564.79,563.47,563.89,11803.0,559.6577,560.7001,559.3897,559.8066,11803.0
2023-01-30 14:10:00,563.85,564.05,562.87,562.98,4707.0,559.7669,559.9655,558.794,558.9032,4707.0
2023-01-30 14:20:00,563.0,563.0,561.95,562.49,5412.0,558.9231,558.9231,557.8807,558.4168,5412.0
2023-01-30 14:30:00,562.11,564.0,562.1,563.68,14625.0,558.0395,559.9158,558.0296,559.5982,14625.0
2023-01-30 14:40:00,563.61,563.61,562.91,563.39,7746.0,559.5287,559.5287,558.8337,559.3103,7746.0
2023-01-30 14:50:00,563.18,564.16,562.98,563.9,10069.0,559.1018,560.0747,558.9032,559.8166,10069.0
2023-01-30 15:00:00,564.08,564.62,563.16,563.43,10969.0,559.9953,560.5313,559.0819,559.35,10969.0
2023-01-30 15:10:00,563.48,563.59,562.55,563.3,7436.0,559.3996,559.5088,558.4763,559.2209,7436.0
2023-01-30 15:20:00,563.21,563.89,562.9,563.27,7284.0,559.1316,559.8066,558.8238,559.1911,7284.0
2023-01-30 15:30:00,563.29,564.37,562.91,564.25,19866.0,559.211,560.2832,558.8337,560.164,19866.0
2023-01-30 15:40:00,564.26,564.38,563.02,563.41,23797.0,560.174,560.2931,558.9429,559.3301,23797.0
2023-01-30 15:50:00,563.19,564.35,562.87,564.34,65539.0,559.1117,560.2633,558.794,560.2534,65539.0
2023-01-31 09:30:00,562.18,565.49,560.52,562.92,43937.0,558.109,561.395,556.461,558.8437,43937.0
2023-01-31 09:40:00,562.81,565.79,562.5,564.95,58536.0,558.7345,561.6929,558.4267,560.859,58536.0
2023-01-31 09:50:00,565.24,565.78,558.0,558.01,31605.0,561.1469,561.6829,553.9593,553.9692,31605.0
2023-01-31 10:00:00,558.54,561.68,558.11,560.94,29036.0,554.4954,557.6126,554.0685,556.878,29036.0
2023-01-31 10:10:00,560.71,562.2,560.63,562.2,16124.0,556.6497,558.1289,556.5702,558.1289,16124.0
2023-01-31 10:20:00,562.11,562.53,560.6,562.26,14218.0,558.0395,558.4565,556.5405,558.1884,14218.0
2023-01-31 10:30:00,562.42,562.5,561.62,562.17,9213.0,558.3473,558.4267,557.5531,558.0991,9213.0
2023-01-31 10:40:00,562.15,562.67,561.19,561.83,23737.0,558.0792,558.5955,557.1262,557.7615,23737.0
2023-01-31 10:50:00,561.95,563.17,561.95,562.02,18956.0,557.8807,559.0918,557.8807,557.9502,18956.0
2023-01-31 11:00:00,562.26,563.21,562.22,563.09,15104.0,558.1884,559.1316,558.1487,559.0124,15104.0
2023-01-31 11:10:00,563.09,563.25,561.11,561.33,16505.0,559.0124,559.1713,557.0468,557.2652,16505.0
2023-01-31 11:20:00,561.49,563.04,561.33,562.25,14439.0,557.424,558.9628,557.2652,558.1785,14439.0
2023-01-31 11:30:00,562.26,563.01,562.0,562.38,46834.0,558.1884,558.933,557.9303,558.3076,46834.0
2023-01-31 11:40:00,562.45,562.61,561.42,561.87,13046.0,558.3771,558.5359,557.3545,557.8013,13046.0
2023-01-31 11:50:00,561.88,562.88,561.88,562.85,20716.0,557.8112,558.8039,557.8112,558.7742,20716.0
2023-01-31 12:00:00,562.73,562.79,562.04,562.76,7046.0,558.655,558.7146,557.97,558.6848,7046.0
2023-01-31 12:10:00,562.95,563.47,562.45,563.29,11770.0,558.8734,559.3897,558.3771,559.211,11770.0
2023-01-31 12:20:00,563.3,563.35,562.76,563.22,11178.0,559.2209,559.2705,558.6848,559.1415,11178.0
2023-01-31 12:30:00,563.25,563.39,562.87,563.3,6969.0,559.1713,559.3103,558.794,559.2209,6969.0
2023-01-31 12:40:00,563.15,563.94,562.99,563.58,27577.0,559.072,559.8563,558.9131,559.4989,27577.0
2023-01-31 12:50:00,563.84,563.84,563.3,563.72,5898.0,559.757,559.757,559.2209,559.6379,5898.0
2023-01-31 13:00:00,563.81,563.86,563.11,563.52,19588.0,559.7272,559.7768,559.0323,559.4393,19588.0
2023-01-31 13:10:00,563.52,564.05,563.2,563.67,9652.0,559.4393,559.9655,559.1216,559.5882,9652.0
2023-01-31 13:20:00,563.55,563.59,562.8,563.14,7378.0,559.4691,559.5088,558.7245,559.0621,7378.0
2023-01-31 13:30:00,563.23,563.44,561.88,562.58,11481.0,559.1514,559.3599,557.8112,558.5061,11481.0
2023-01-31 13:40:00,562.63,563.5,562.48,563.45,22030.0,558.5558,559.4195,558.4068,559.3698,22030.0
2023-01-31 13:50:00,563.45,563.92,562.75,563.84,50127.0,559.3698,559.8364,558.6749,559.757,50127.0
2023-01-31 14:00:00,563.88,564.45,563.66,564.3,26327.0,559.7967,560.3626,559.5783,560.2137,26327.0
2023-01-31 14:10:00,564.42,565.86,564.41,564.45,13417.0,560.3328,561.7624,560.3229,560.3626,13417.0
2023-01-31 14:20:00,564.4,564.52,563.51,564.24,13180.0,560.3129,560.4321,559.4294,560.1541,13180.0
2023-01-31 14:30:00,564.08,564.22,563.6,563.6,12905.0,559.9953,560.1342,559.5187,559.5187,12905.0
2023-01-31 14:40:00,563.87,564.04,563.21,563.92,15888.0,559.7868,559.9555,559.1316,559.8364,15888.0
2023-01-31 14:50:00,563.86,564.35,563.86,564.09,15553.0,559.7768,560.2633,559.7768,560.0052,15553.0
2023-01-31 15:00:00,564.08,564.92,563.89,564.06,13156.0,559.9953,560.8292,559.8066,559.9754,13156.0
2023-01-31 15:10:00,563.93,564.11,563.22,563.25,22418.0,559.8463,560.025,559.1415,559.1713,22418.0
2023-01-31 15:20:00,563.44,563.76,563.26,563.54,18596.0,559.3599,559.6776,559.1812,559.4592,18596.0
2023-01-31 15:30:00,563.61,565.51,563.26,565.29,40338.0,559.5287,561.4149,559.1812,561.1965,40338.0
2023-01-31 15:40:00,565.41,566.02,565.05,565.17,30016.0,561.3156,561.9212,560.9582,561.0774,30016.0
2023-01-31 15:50:00,565.21,570.63,565.2,570.59,82257.0,561.1171,566.4978,561.1071,566.4581,82257.0
2023-02-01 09:30:00,586.09,593.99,576.33,584.08,141440.0,581.8459,589.6887,572.1565,579.8504,141440.0
2023-02-01 09:40:00,583.9,595.25,582.74,595.25,113254.0,579.6717,590.9395,578.5201,590.9395,113254.0
2023-02-01 09:50:00,595.42,597.54,592.89,594.81,50032.0,591.1083,593.213,588.5966,590.5027,50032.0
2023-02-01 10:00:00,593.65,594.58,586.69,587.69,49800.0,589.3511,590.2744,582.4415,583.4343,49800.0
2023-02-01 10:10:00,587.92,589.78,585.15,589.38,75612.0,583.6626,585.5091,580.9127,585.112,75612.0
2023-02-01 10:20:00,589.38,590.51,587.14,590.3,84168.0,585.112,586.2339,582.8883,586.0254,84168.0
2023-02-01 10:30:00,590.51,590.72,589.07,590.11,53723.0,586.2339,586.4423,584.8043,585.8368,53723.0
2023-02-01 10:40:00,589.74,590.83,589.05,589.98,31246.0,585.4694,586.5515,584.7844,585.7077,31246.0
2023-02-01 10:50:00,589.53,590.32,588.45,588.82,78726.0,585.261,586.0452,584.1888,584.5561,78726.0
2023-02-01 11:00:00,589.1,590.78,588.62,589.86,38382.0,584.8341,586.5019,584.3575,585.5886,38382.0
2023-02-01 11:10:00,589.86,589.96,584.86,585.51,33205.0,585.5886,585.6878,580.6248,581.2701,33205.0
2023-02-01 11:20:00,585.88,586.44,583.85,585.23,23451.0,581.6374,582.1933,579.6221,580.9921,23451.0
2023-02-01 11:30:00,585.28,588.59,584.52,588.59,20042.0,581.0417,584.3278,580.2872,584.3278,20042.0
2023-02-01 11:40:00,587.97,588.39,585.57,585.75,23559.0,583.7123,584.1292,581.3296,581.5083,23559.0
2023-02-01 11:50:00,585.75,585.94,581.22,581.93,27235.0,581.5083,581.697,577.0111,577.716,27235.0
2023-02-01 12:00:00,582.28,582.98,581.1,582.98,15947.0,578.0635,578.7584,576.892,578.7584,15947.0
2023-02-01 12:10:00,583.35,584.09,582.16,582.36,10146.0,579.1257,579.8604,577.9443,578.1429,10146.0
2023-02-01 12:20:00,582.3,583.47,581.66,581.67,13030.0,578.0833,579.2448,577.4479,577.4579,13030.0
2023-02-01 12:30:00,581.8,581.8,579.63,579.94,10213.0,577.5869,577.5869,575.4326,575.7404,10213.0
2023-02-01 12:40:00,579.73,581.2,579.25,580.67,14133.0,575.5319,576.9913,575.0554,576.4651,14133.0
2023-02-01 12:50:00,580.61,580.76,579.68,580.25,10877.0,576.4056,576.5545,575.4823,576.0482,10877.0
2023-02-01 13:00:00,580.25,581.22,579.81,580.68,8215.0,576.0482,577.0111,575.6113,576.475,8215.0
2023-02-01 13:10:00,580.94,581.45,580.64,580.84,5886.0,576.7332,577.2395,576.4353,576.6339,5886.0
2023-02-01 13:20:00,581.09,581.74,580.73,581.67,11492.0,576.8821,577.5274,576.5247,577.4579,11492.0
2023-02-01 13:30:00,581.62,583.02,581.61,582.71,10544.0,577.4082,578.7981,577.3983,578.4903,10544.0
2023-02-01 13:40:00,582.6,583.13,580.52,581.1,14299.0,578.3811,578.9073,576.3162,576.892,14299.0
2023-02-01 13:50:00,581.24,583.1,580.32,582.42,16439.0,577.031,578.8775,576.1177,578.2024,16439.0
2023-02-01 14:00:00,582.43,585.1,580.88,584.28,23774.0,578.2124,580.863,576.6736,580.049,23774.0
2023-02-01 14:10:00,584.52,586.57,584.52,585.29,29231.0,580.2872,582.3224,580.2872,581.0517,29231.0
2023-02-01 14:20:00,585.45,589.06,585.29,587.44,53239.0,581.2105,584.7944,581.0517,583.1861,53239.0
2023-02-01 14:30:00,587.64,588.52,582.86,587.4,32819.0,583.3846,584.2583,578.6393,583.1464,32819.0
2023-02-01 14:40:00,588.54,592.02,588.35,590.36,18075.0,584.2781,587.7329,584.0895,586.0849,18075.0
2023-02-01 14:50:00,590.54,590.71,588.27,588.94,30825.0,586.2636,586.4324,584.0101,584.6752,30825.0
2023-02-01 15:00:00,589.24,591.43,589.21,591.29,32060.0,584.9731,587.1472,584.9433,587.0082,32060.0
2023-02-01 15:10:00,591.5,592.79,589.86,590.53,27062.0,587.2167,588.4974,585.5886,586.2537,27062.0
2023-02-01 15:20:00,590.3,591.14,589.29,590.89,22420.0,586.0254,586.8593,585.0227,586.6111,22420.0
2023-02-01 15:30:00,591.15,594.22,590.8,594.13,32011.0,586.8692,589.917,586.5218,589.8276,32011.0
2023-02-01 15:40:00,594.14,594.79,590.56,590.56,38923.0,589.8376,590.4829,586.2835,586.2835,38923.0
2023-02-01 15:50:00,590.57,590.57,586.96,587.36,120320.0,586.2934,586.2934,582.7096,583.1067,120320.0
2023-02-02 09:30:00,591.67,594.98,587.31,591.7,43146.0,587.3855,590.6715,583.057,587.4152,43146.0
2023-02-02 09:40:00,592.02,592.88,588.01,591.46,33971.0,587.7329,588.5867,583.752,587.177,33971.0
2023-02-02 09:50:00,590.97,591.13,588.73,589.61,36236.0,586.6905,586.8494,584.4668,585.3404,36236.0
2023-02-02 10:00:00,589.95,592.52,588.4,590.44,21606.0,585.6779,588.2293,584.1391,586.1644,21606.0
2023-02-02 10:10:00,590.49,592.51,588.24,592.17,51617.0,586.214,588.2194,583.9803,587.8818,51617.0
2023-02-02 10:20:00,592.37,592.38,590.47,590.76,44821.0,588.0804,588.0903,586.1942,586.4821,44821.0
2023-02-02 10:30:00,591.18,592.62,590.41,590.97,43559.0,586.899,588.3286,586.1346,586.6905,43559.0
2023-02-02 10:40:00,591.49,591.84,589.99,590.46,21609.0,587.2068,587.5542,585.7176,586.1842,21609.0
2023-02-02 10:50:00,589.99,592.39,589.53,591.34,20263.0,585.7176,588.1002,585.261,587.0579,20263.0
2023-02-02 11:00:00,591.13,594.43,591.13,593.0,48735.0,586.8494,590.1255,586.8494,588.7058,48735.0
2023-02-02 11:10:00,593.07,594.74,592.84,594.29,13957.0,588.7753,590.4332,588.547,589.9865,13957.0
2023-02-02 11:20:00,594.41,595.17,593.31,593.35,18381.0,590.1056,590.8601,589.0136,589.0533,18381.0
2023-02-02 11:30:00,593.14,593.61,591.94,591.94,24222.0,588.8448,589.3114,587.6535,587.6535,24222.0
2023-02-02 11:40:00,591.55,591.66,590.12,591.5,14123.0,587.2663,587.3755,585.8467,587.2167,14123.0
2023-02-02 11:50:00,591.22,592.74,589.66,590.28,41410.0,586.9387,588.4477,585.39,586.0055,41410.0
2023-02-02 12:00:00,589.96,590.68,589.72,590.0,45331.0,585.6878,586.4026,585.4496,585.7276,45331.0
2023-02-02 12:10:00,590.18,591.7,589.97,590.76,89222.0,585.9063,587.4152,585.6978,586.4821,89222.0
2023-02-02 12:20:00,590.66,591.0,590.0,590.0,9687.0,586.3828,586.7203,585.7276,585.7276,9687.0
2023-02-02 12:30:00,590.24,591.53,589.97,590.63,12914.0,585.9658,587.2465,585.6978,586.353,12914.0
2023-02-02 12:40:00,590.53,590.56,589.76,590.12,28915.0,586.2537,586.2835,585.4893,585.8467,28915.0
2023-02-02 12:50:00,589.94,590.47,589.56,589.92,29603.0,585.668,586.1942,585.2907,585.6481,29603.0
2023-02-02 13:00:00,589.94,590.83,589.66,590.22,41355.0,585.668,586.5515,585.39,585.946,41355.0
2023-02-02 13:10:00,590.17,590.39,588.49,589.23,9975.0,585.8963,586.1147,584.2285,584.9631,9975.0
2023-02-02 13:20:00,589.24,589.83,588.91,589.45,4958.0,584.9731,585.5588,584.6454,585.1815,4958.0
2023-02-02 13:30:00,589.58,590.46,589.5,590.34,31434.0,585.3106,586.1842,585.2312,586.0651,31434.0
2023-02-02 13:40:00,590.25,590.75,589.94,590.57,10213.0,585.9757,586.4721,585.668,586.2934,10213.0
2023-02-02 13:50:00,590.57,590.96,590.4,590.96,7424.0,586.2934,586.6806,586.1247,586.6806,7424.0
2023-02-02 14:00:00,590.97,591.92,589.92,590.48,37967.0,586.6905,587.6337,585.6481,586.2041,37967.0
2023-02-02 14:10:00,590.55,590.62,588.52,589.03,33552.0,586.2736,586.3431,584.2583,584.7646,33552.0
2023-02-02 14:20:00,588.95,590.09,588.48,588.72,22837.0,584.6852,585.8169,584.2186,584.4568,22837.0
2023-02-02 14:30:00,588.93,589.17,588.02,588.38,12831.0,584.6653,584.9036,583.7619,584.1193,12831.0
2023-02-02 14:40:00,588.42,589.09,587.96,589.09,9723.0,584.159,584.8241,583.7023,584.8241,9723.0
2023-02-02 14:50:00,589.26,589.95,588.15,588.66,16164.0,584.9929,585.6779,583.891,584.3973,16164.0
2023-02-02 15:00:00,588.31,589.75,587.89,588.14,12382.0,584.0498,585.4794,583.6328,583.881,12382.0
2023-02-02 15:10:00,588.45,590.0,588.4,589.95,18716.0,584.1888,585.7276,584.1391,585.6779,18716.0
2023-02-02 15:20:00,589.95,590.86,589.2,590.0,38214.0,585.6779,586.5813,584.9333,585.7276,38214.0
2023-02-02 15:30:00,590.09,590.76,589.68,590.03,45300.0,585.8169,586.4821,585.4099,585.7573,45300.0
2023-02-02 15:40:00,590.07,590.15,587.53,588.05,39364.0,585.797,585.8765,583.2754,583.7917,39364.0
2023-02-02 15:50:00,588.26,589.64,587.89,587.91,159405.0,584.0002,585.3702,583.6328,583.6527,159405.0
2023-02-03 09:30:00,584.56,589.43,582.66,586.89,60058.0,580.3269,585.1617,578.4407,582.6401,60058.0
2023-02-03 09:40:00,586.98,588.51,584.41,585.22,17941.0,582.7294,584.2483,580.178,580.9822,17941.0
2023-02-03 09:50:00,585.39,587.07,584.18,584.58,16011.0,581.1509,582.8188,579.9497,580.3468,16011.0
2023-02-03 10:00:00,583.21,584.57,582.65,584.57,10951.0,578.9867,580.3369,578.4308,580.3369,10951.0
2023-02-03 10:10:00,584.09,588.68,583.89,587.84,14260.0,579.8604,584.4171,579.6618,583.5832,14260.0
2023-02-03 10:20:00,588.07,589.8,587.1,587.56,18851.0,583.8115,585.529,582.8486,583.3052,18851.0
2023-02-03 10:30:00,587.46,591.31,587.24,591.08,14591.0,583.2059,587.0281,582.9875,586.7997,14591.0
2023-02-03 10:40:00,591.3,592.31,590.8,592.01,12173.0,587.0181,588.0208,586.5218,587.723,12173.0
2023-02-03 10:50:00,591.31,592.18,590.89,592.13,9390.0,587.0281,587.8918,586.6111,587.8421,9390.0
2023-02-03 11:00:00,592.11,592.84,591.08,592.07,20810.0,587.8223,588.547,586.7997,587.7826,20810.0
2023-02-03 11:10:00,592.01,592.76,591.44,592.2,10382.0,587.723,588.4676,587.1571,587.9116,10382.0
2023-02-03 11:20:00,592.3,592.48,591.1,592.1,11841.0,588.0109,588.1896,586.8196,587.8123,11841.0
2023-02-03 11:30:00,591.95,592.58,590.42,590.42,8588.0,587.6634,588.2889,586.1445,586.1445,8588.0
2023-02-03 11:40:00,590.06,590.33,587.87,587.91,10304.0,585.7871,586.0552,583.613,583.6527,10304.0
2023-02-03 11:50:00,587.68,588.7,587.39,587.39,8350.0,583.4244,584.437,583.1365,583.1365,8350.0
2023-02-03 12:00:00,587.56,588.67,587.56,587.99,7347.0,583.3052,584.4072,583.3052,583.7321,7347.0
2023-02-03 12:10:00,588.05,588.79,587.91,588.72,6317.0,583.7917,584.5263,583.6527,584.4568,6317.0
2023-02-03 12:20:00,588.49,589.26,588.48,588.79,5819.0,584.2285,584.9929,584.2186,584.5263,5819.0
2023-02-03 12:30:00,588.86,589.05,588.23,588.63,6571.0,584.5958,584.7844,583.9704,584.3675,6571.0
2023-02-03 12:40:00,588.54,589.85,588.53,589.25,5364.0,584.2781,585.5786,584.2682,584.983,5364.0
2023-02-03 12:50:00,589.08,590.0,587.89,588.55,11512.0,584.8142,585.7276,583.6328,584.2881,11512.0
2023-02-03 13:00:00,588.54,588.75,587.29,587.3,10630.0,584.2781,584.4866,583.0372,583.0471,10630.0
2023-02-03 13:10:00,587.11,587.51,586.79,587.29,3410.0,582.8585,583.2556,582.5408,583.0372,3410.0
2023-02-03 13:20:00,587.18,587.84,586.87,587.11,8633.0,582.928,583.5832,582.6202,582.8585,8633.0
2023-02-03 13:30:00,586.89,587.29,586.32,587.29,7202.0,582.6401,583.0372,582.0742,583.0372,7202.0
2023-02-03 13:40:00,587.12,587.22,584.69,585.8,7198.0,582.8684,582.9677,580.456,581.558,7198.0
2023-02-03 13:50:00,585.94,586.82,585.93,586.14,6852.0,581.697,582.5706,581.687,581.8955,6852.0
2023-02-03 14:00:00,586.1,586.34,584.72,585.54,12710.0,581.8558,582.0941,580.4858,581.2999,12710.0
2023-02-03 14:10:00,585.8,585.8,584.41,584.83,6581.0,581.558,581.558,580.178,580.595,6581.0
2023-02-03 14:20:00,585.05,585.55,583.46,584.38,13384.0,580.8134,581.3098,579.2349,580.1483,13384.0
2023-02-03 14:30:00,584.35,585.8,583.48,585.24,9262.0,580.1185,581.558,579.2548,581.002,9262.0
2023-02-03 14:40:00,585.32,585.52,584.84,585.4,6633.0,581.0814,581.28,580.6049,581.1609,6633.0
2023-02-03 14:50:00,585.41,585.41,584.16,584.35,7577.0,581.1708,581.1708,579.9298,580.1185,7577.0
2023-02-03 15:00:00,584.1,585.16,583.14,585.06,11776.0,579.8703,580.9226,578.9172,580.8233,11776.0
2023-02-03 15:10:00,585.0,587.16,584.67,587.16,12595.0,580.7638,582.9081,580.4362,582.9081,12595.0
2023-02-03 15:20:00,586.84,587.84,586.59,586.62,16277.0,582.5904,583.5832,582.3422,582.372,16277.0
2023-02-03 15:30:00,586.55,586.86,585.42,586.05,14114.0,582.3025,582.6103,581.1807,581.8062,14114.0
2023-02-03 15:40:00,585.99,586.94,584.83,585.76,21638.0,581.7466,582.6897,580.595,581.5183,21638.0
2023-02-03 15:50:00,585.55,587.77,584.93,587.75,78254.0,581.3098,583.5137,580.6943,583.4938,78254.0
2023-02-06 09:30:00,580.56,583.06,575.22,579.11,32517.0,576.3559,578.8378,571.0546,574.9164,32517.0
2023-02-06 09:40:00,579.13,579.13,573.42,577.04,13159.0,574.9363,574.9363,569.2676,572.8614,13159.0
2023-02-06 09:50:00,577.18,582.77,577.17,582.76,13509.0,573.0004,578.5499,572.9905,578.54,13509.0
2023-02-06 10:00:00,582.57,583.83,581.46,583.6,18891.0,578.3514,579.6022,577.2494,579.3739,18891.0
2023-02-06 10:10:00,583.6,583.6,579.65,579.65,11019.0,579.3739,579.3739,575.4525,575.4525,11019.0
2023-02-06 10:20:00,579.65,580.92,579.65,579.72,7121.0,575.4525,576.7133,575.4525,575.522,7121.0
2023-02-06 10:30:00,579.58,580.87,578.82,580.54,2437.0,575.383,576.6637,574.6285,576.3361,2437.0
2023-02-06 10:40:00,580.68,580.68,578.51,578.6,16578.0,576.475,576.475,574.3208,574.4101,16578.0
2023-02-06 10:50:00,578.87,580.75,578.33,580.15,11617.0,574.6782,576.5445,574.1421,575.9489,11617.0
2023-02-06 11:00:00,580.06,580.71,579.57,579.7,16195.0,575.8595,576.5048,575.3731,575.5021,16195.0
2023-02-06 11:10:00,579.7,580.48,579.63,580.37,13452.0,575.5021,576.2765,575.4326,576.1673,13452.0
2023-02-06 11:20:00,580.33,581.4,579.94,580.01,59241.0,576.1276,577.1898,575.7404,575.8099,59241.0
2023-02-06 11:30:00,580.39,581.84,580.09,580.34,34200.0,576.1871,577.6266,575.8893,576.1375,34200.0
2023-02-06 11:40:00,580.06,580.17,577.19,577.19,5612.0,575.8595,575.9687,573.0103,573.0103,5612.0
2023-02-06 11:50:00,577.31,578.52,577.1,577.11,7236.0,573.1295,574.3307,572.921,572.9309,7236.0
2023-02-06 12:00:00,576.91,577.92,576.33,577.48,5323.0,572.7323,573.735,572.1565,573.2982,5323.0
2023-02-06 12:10:00,577.38,577.43,576.62,576.62,5851.0,573.1989,573.2486,572.4444,572.4444,5851.0
2023-02-06 12:20:00,576.44,577.42,576.43,577.06,4188.0,572.2658,573.2387,572.2558,572.8813,4188.0
2023-02-06 12:30:00,577.24,577.9,576.46,577.39,11238.0,573.06,573.7152,572.2856,573.2089,11238.0
2023-02-06 12:40:00,577.45,578.05,576.79,576.87,11094.0,573.2684,573.8641,572.6132,572.6926,11094.0
2023-02-06 12:50:00,576.52,576.61,575.43,575.43,13434.0,572.3452,572.4345,571.2631,571.2631,13434.0
2023-02-06 13:00:00,575.44,575.82,575.15,575.45,9912.0,571.273,571.6502,570.9851,571.2829,9912.0
2023-02-06 13:10:00,575.66,577.08,574.92,577.08,7589.0,571.4914,572.9011,570.7568,572.9011,7589.0
2023-02-06 13:20:00,577.27,577.44,576.04,576.14,11514.0,573.0897,573.2585,571.8686,571.9679,11514.0
2023-02-06 13:30:00,576.14,576.75,576.09,576.27,11261.0,571.9679,572.5735,571.9183,572.097,11261.0
2023-02-06 13:40:00,576.04,576.81,575.22,576.38,8344.0,571.8686,572.6331,571.0546,572.2062,8344.0
2023-02-06 13:50:00,576.45,577.07,575.73,575.73,9866.0,572.2757,572.8912,571.5609,571.5609,9866.0
2023-02-06 14:00:00,575.9,576.61,575.74,576.31,11532.0,571.7297,572.4345,571.5708,572.1367,11532.0
2023-02-06 14:10:00,576.61,577.69,576.51,577.38,8986.0,572.4345,573.5067,572.3352,573.1989,8986.0
2023-02-06 14:20:00,577.37,577.83,576.79,576.83,8217.0,573.189,573.6457,572.6132,572.6529,8217.0
2023-02-06 14:30:00,577.01,577.64,576.74,577.01,2864.0,572.8316,573.4571,572.5636,572.8316,2864.0
2023-02-06 14:40:00,577.0,577.63,576.8,577.62,2656.0,572.8217,573.4471,572.6231,573.4372,2656.0
2023-02-06 14:50:00,577.58,578.09,577.48,578.01,3242.0,573.3975,573.9038,573.2982,573.8244,3242.0
2023-02-06 15:00:00,578.15,578.33,576.39,576.71,4494.0,573.9634,574.1421,572.2161,572.5338,4494.0
2023-02-06 15:10:00,576.62,576.75,575.66,576.08,5262.0,572.4444,572.5735,571.4914,571.9084,5262.0
2023-02-06 15:20:00,576.43,576.43,575.02,575.29,4930.0,572.2558,572.2558,570.856,571.1241,4930.0
2023-02-06 15:30:00,575.06,577.01,574.62,576.87,13343.0,570.8957,572.8316,570.4589,572.6926,13343.0
2023-02-06 15:40:00,576.99,576.99,574.97,575.6,10473.0,572.8118,572.8118,570.8064,571.4318,10473.0
2023-02-06 15:50:00,575.86,576.88,575.44,576.46,39270.0,571.69,572.7026,571.273,572.2856,39270.0
2023-02-07 09:30:00,570.78,574.27,569.41,573.15,49169.0,566.6467,570.1115,565.2867,568.9996,49169.0
2023-02-07 09:40:00,573.66,575.2,572.61,573.33,25181.0,569.5059,571.0347,568.4635,569.1783,25181.0
2023-02-07 09:50:00,573.75,574.2,573.02,573.28,4743.0,569.5952,570.042,568.8705,569.1286,4743.0
2023-02-07 10:00:00,573.05,574.14,572.56,572.97,6017.0,568.9003,569.9824,568.4138,568.8209,6017.0
2023-02-07 10:10:00,572.87,574.23,572.72,574.23,5113.0,568.7216,570.0718,568.5727,570.0718,5113.0
2023-02-07 10:20:00,574.34,574.34,572.68,572.83,5100.0,570.181,570.181,568.533,568.6819,5100.0
2023-02-07 10:30:00,572.87,574.0,572.57,573.72,6149.0,568.7216,569.8434,568.4238,569.5654,6149.0
2023-02-07 10:40:00,573.72,574.68,573.33,573.91,8600.0,569.5654,570.5185,569.1783,569.7541,8600.0
2023-02-07 10:50:00,573.67,574.35,573.19,574.12,10934.0,569.5158,570.1909,569.0393,569.9626,10934.0
2023-02-07 11:00:00,574.42,576.09,574.4,576.09,4054.0,570.2604,571.9183,570.2405,571.9183,4054.0
2023-02-07 11:10:00,576.09,576.54,575.48,575.95,18612.0,571.9183,572.365,571.3127,571.7793,18612.0
2023-02-07 11:20:00,576.25,576.35,575.04,575.3,7732.0,572.0771,572.1764,570.8759,571.134,7732.0
2023-02-07 11:30:00,575.47,576.19,575.24,575.24,4126.0,571.3028,572.0176,571.0744,571.0744,4126.0
2023-02-07 11:40:00,575.17,575.96,575.0,575.96,5230.0,571.0049,571.7892,570.8362,571.7892,5230.0
2023-02-07 11:50:00,575.87,575.87,573.82,574.02,15914.0,571.6999,571.6999,569.6647,569.8633,15914.0
2023-02-07 12:00:00,573.92,574.38,573.08,574.38,7031.0,569.764,570.2207,568.9301,570.2207,7031.0
2023-02-07 12:10:00,574.56,574.56,573.91,574.01,3984.0,570.3994,570.3994,569.7541,569.8533,3984.0
2023-02-07 12:20:00,574.08,574.08,572.77,572.9,5994.0,569.9228,569.9228,568.6223,568.7514,5994.0
2023-02-07 12:30:00,573.18,573.73,573.06,573.39,3446.0,569.0294,569.5754,568.9102,569.2378,3446.0
2023-02-07 12:40:00,573.49,576.54,573.23,576.49,11765.0,569.3371,572.365,569.079,572.3154,11765.0
2023-02-07 12:50:00,576.11,579.5,575.92,579.14,6272.0,571.9381,575.3036,571.7495,574.9462,6272.0
2023-02-07 13:00:00,579.29,580.0,578.56,578.85,8473.0,575.0951,575.8,574.3704,574.6583,8473.0
2023-02-07 13:10:00,578.88,579.24,576.5,577.9,8770.0,574.6881,575.0455,572.3253,573.7152,8770.0
2023-02-07 13:20:00,577.33,577.63,575.93,575.94,4297.0,573.1493,573.4471,571.7594,571.7694,4297.0
2023-02-07 13:30:00,575.03,575.03,572.95,574.02,7835.0,570.866,570.866,568.801,569.8633,7835.0
2023-02-07 13:40:00,574.27,574.72,572.92,573.32,7263.0,570.1115,570.5582,568.7712,569.1683,7263.0
2023-02-07 13:50:00,573.12,574.63,573.11,574.63,6735.0,568.9698,570.4689,568.9599,570.4689,6735.0
2023-02-07 14:00:00,574.84,579.13,574.65,578.39,10108.0,570.6773,574.9363,570.4887,574.2016,10108.0
2023-02-07 14:10:00,578.29,579.69,578.29,579.32,8324.0,574.1024,575.4922,574.1024,575.1249,8324.0
2023-02-07 14:20:00,579.4,579.94,578.82,579.18,19498.0,575.2043,575.7404,574.6285,574.9859,19498.0
2023-02-07 14:30:00,579.19,581.06,578.84,580.93,22907.0,574.9958,576.8523,574.6484,576.7232,22907.0
2023-02-07 14:40:00,580.83,581.15,580.24,581.05,5353.0,576.624,576.9416,576.0382,576.8424,5353.0
2023-02-07 14:50:00,580.53,582.12,580.53,581.9,4475.0,576.3261,577.9046,576.3261,577.6862,4475.0
2023-02-07 15:00:00,581.96,583.03,581.3,581.3,6171.0,577.7458,578.808,577.0906,577.0906,6171.0
2023-02-07 15:10:00,581.86,582.71,581.57,582.5,7128.0,577.6465,578.4903,577.3586,578.2819,7128.0
2023-02-07 15:20:00,582.63,583.61,582.53,583.11,9852.0,578.4109,579.3838,578.3116,578.8874,9852.0
2023-02-07 15:30:00,583.2,583.44,582.22,583.28,18102.0,578.9768,579.2151,578.0039,579.0562,18102.0
2023-02-07 15:40:00,583.29,584.01,582.94,583.99,16811.0,579.0661,579.7809,578.7187,579.7611,16811.0
2023-02-07 15:50:00,584.03,586.34,583.09,583.23,55303.0,579.8008,582.0941,578.8676,579.0066,55303.0
2023-02-08 09:30:00,578.56,583.93,576.03,583.5,38372.0,574.3704,579.7015,571.8587,579.2746,38372.0
2023-02-08 09:40:00,583.34,585.09,582.19,583.6,18556.0,579.1158,580.8531,577.9741,579.3739,18556.0
2023-02-08 09:50:00,582.98,584.46,582.68,584.46,12909.0,578.7584,580.2277,578.4606,580.2277,12909.0
2023-02-08 10:00:00,584.53,584.53,581.97,582.94,8052.0,580.2972,580.2972,577.7557,578.7187,8052.0
2023-02-08 10:10:00,582.95,584.65,581.76,584.32,22066.0,578.7286,580.4163,577.5472,580.0887,22066.0
2023-02-08 10:20:00,583.98,583.98,582.18,582.18,12973.0,579.7511,579.7511,577.9642,577.9642,12973.0
2023-02-08 10:30:00,581.83,582.31,579.71,582.31,7962.0,577.6167,578.0932,575.5121,578.0932,7962.0
2023-02-08 10:40:00,582.66,583.26,581.61,581.82,3590.0,578.4407,579.0364,577.3983,577.6068,3590.0
2023-02-08 10:50:00,582.11,583.25,582.11,583.25,3549.0,577.8947,579.0264,577.8947,579.0264,3549.0
2023-02-08 11:00:00,582.93,582.94,581.41,582.07,15855.0,578.7088,578.7187,577.1998,577.855,15855.0
2023-02-08 11:10:00,582.24,582.24,581.22,582.15,3013.0,578.0237,578.0237,577.0111,577.9344,3013.0
2023-02-08 11:20:00,582.33,582.33,579.57,580.55,5257.0,578.1131,578.1131,575.3731,576.346,5257.0
2023-02-08 11:30:00,580.57,580.94,579.95,580.92,2922.0,576.3658,576.7332,575.7503,576.7133,2922.0
2023-02-08 11:40:00,580.39,581.03,580.14,581.03,4234.0,576.1871,576.8225,575.939,576.8225,4234.0
2023-02-08 11:50:00,581.21,581.4,579.98,581.39,6729.0,577.0012,577.1898,575.7801,577.1799,6729.0
2023-02-08 12:00:00,581.45,581.93,580.91,581.75,7619.0,577.2395,577.716,576.7034,577.5373,7619.0
2023-02-08 12:10:00,581.58,581.77,580.68,581.04,4587.0,577.3685,577.5572,576.475,576.8324,4587.0
2023-02-08 12:20:00,581.55,582.83,581.54,582.13,3549.0,577.3387,578.6095,577.3288,577.9145,3549.0
2023-02-08 12:30:00,582.88,582.88,581.06,581.09,5016.0,578.6591,578.6591,576.8523,576.8821,5016.0
2023-02-08 12:40:00,581.08,582.3,580.98,582.1,6148.0,576.8721,578.0833,576.7729,577.8848,6148.0
2023-02-08 12:50:00,582.32,583.05,582.32,582.57,4143.0,578.1032,578.8279,578.1032,578.3514,4143.0
2023-02-08 13:00:00,582.85,583.41,582.18,582.79,14940.0,578.6293,579.1853,577.9642,578.5698,14940.0
2023-02-08 13:10:00,582.77,583.98,582.56,583.77,3770.0,578.5499,579.7511,578.3414,579.5427,3770.0
2023-02-08 13:20:00,584.12,584.58,583.33,583.33,3974.0,579.8901,580.3468,579.1059,579.1059,3974.0
2023-02-08 13:30:00,583.32,583.36,582.34,582.34,4465.0,579.0959,579.1356,578.123,578.123,4465.0
2023-02-08 13:40:00,582.85,582.85,581.87,582.39,5699.0,578.6293,578.6293,577.6564,578.1727,5699.0
2023-02-08 13:50:00,582.1,582.26,581.36,581.85,9394.0,577.8848,578.0436,577.1501,577.6366,9394.0
2023-02-08 14:00:00,581.79,581.85,580.97,581.4,2300.0,577.577,577.6366,576.7629,577.1898,2300.0
2023-02-08 14:10:00,581.5,582.15,581.09,582.15,3878.0,577.2891,577.9344,576.8821,577.9344,3878.0
2023-02-08 14:20:00,582.21,582.43,580.86,580.86,8256.0,577.994,578.2124,576.6537,576.6537,8256.0
2023-02-08 14:30:00,581.22,582.0,580.9,581.99,2749.0,577.0111,577.7855,576.6935,577.7756,2749.0
2023-02-08 14:40:00,581.62,581.62,580.29,580.33,3507.0,577.4082,577.4082,576.0879,576.1276,3507.0
2023-02-08 14:50:00,580.46,581.54,580.25,581.41,3437.0,576.2566,577.3288,576.0482,577.1998,3437.0
2023-02-08 15:00:00,581.64,581.77,579.77,580.33,6552.0,577.4281,577.5572,575.5716,576.1276,6552.0
2023-02-08 15:10:00,580.29,580.29,579.24,579.43,6569.0,576.0879,576.0879,575.0455,575.2341,6569.0
2023-02-08 15:20:00,579.37,580.36,579.36,579.72,12218.0,575.1745,576.1574,575.1646,575.522,12218.0
2023-02-08 15:30:00,579.68,580.28,578.78,579.9,10023.0,575.4823,576.0779,574.5888,575.7007,10023.0
2023-02-08 15:40:00,579.64,580.0,578.32,578.33,10234.0,575.4426,575.8,574.1321,574.1421,10234.0
2023-02-08 15:50:00,578.62,580.05,578.62,579.56,30814.0,574.43,575.8496,574.43,575.3632,30814.0
2023-02-09 09:30:00,582.66,583.0,580.32,582.04,30532.0,578.4407,578.7782,576.1177,577.8252,30532.0
2023-02-09 09:40:00,581.26,583.11,580.28,581.37,13517.0,577.0508,578.8874,576.0779,577.16,13517.0
2023-02-09 09:50:00,581.76,582.6,580.5,581.89,9110.0,577.5472,578.3811,576.2963,577.6763,9110.0
2023-02-09 10:00:00,581.81,583.32,581.74,582.17,11147.0,577.5969,579.0959,577.5274,577.9543,11147.0
2023-02-09 10:10:00,581.7,582.5,580.0,580.49,6826.0,577.4877,578.2819,575.8,576.2864,6826.0
2023-02-09 10:20:00,580.08,580.47,575.71,577.82,14765.0,575.8794,576.2666,571.541,573.6358,14765.0
2023-02-09 10:30:00,577.73,579.4,577.66,579.4,6846.0,573.5464,575.2043,573.4769,575.2043,6846.0
2023-02-09 10:40:00,578.6,578.92,577.56,578.86,8347.0,574.4101,574.7278,573.3776,574.6682,8347.0
2023-02-09 10:50:00,578.96,578.96,577.11,577.46,6671.0,574.7675,574.7675,572.9309,573.2784,6671.0
2023-02-09 11:00:00,577.59,577.83,576.25,576.93,7681.0,573.4074,573.6457,572.0771,572.7522,7681.0
2023-02-09 11:10:00,576.38,577.45,576.37,576.52,5237.0,572.2062,573.2684,572.1963,572.3452,5237.0
2023-02-09 11:20:00,576.61,576.61,574.72,576.43,4880.0,572.4345,572.4345,570.5582,572.2558,4880.0
2023-02-09 11:30:00,575.98,576.43,575.45,576.18,3583.0,571.8091,572.2558,571.2829,572.0076,3583.0
2023-02-09 11:40:00,576.46,577.18,575.75,576.06,6498.0,572.2856,573.0004,571.5807,571.8885,6498.0
2023-02-09 11:50:00,575.91,577.53,575.91,577.04,8677.0,571.7396,573.3479,571.7396,572.8614,8677.0
2023-02-09 12:00:00,577.6,578.66,577.6,578.55,8502.0,573.4174,574.4697,573.4174,574.3605,8502.0
2023-02-09 12:10:00,578.61,579.15,578.35,578.58,4016.0,574.42,574.9561,574.1619,574.3903,4016.0
2023-02-09 12:20:00,578.58,578.58,577.24,577.24,4343.0,574.3903,574.3903,573.06,573.06,4343.0
2023-02-09 12:30:00,577.47,577.48,575.41,576.01,10184.0,573.2883,573.2982,571.2432,571.8389,10184.0
2023-02-09 12:40:00,575.94,576.21,574.56,574.86,6013.0,571.7694,572.0374,570.3994,570.6972,6013.0
2023-02-09 12:50:00,575.12,576.28,575.12,576.03,6356.0,570.9553,572.1069,570.9553,571.8587,6356.0
2023-02-09 13:00:00,575.89,576.47,575.59,575.73,5658.0,571.7197,572.2955,571.4219,571.5609,5658.0
2023-02-09 13:10:00,575.62,576.05,575.28,576.05,5001.0,571.4517,571.8786,571.1142,571.8786,5001.0
2023-02-09 13:20:00,575.89,576.04,575.4,575.58,10605.0,571.7197,571.8686,571.2333,571.412,10605.0
2023-02-09 13:30:00,575.58,575.62,574.98,575.01,6321.0,571.412,571.4517,570.8163,570.8461,6321.0
2023-02-09 13:40:00,575.02,575.17,573.8,574.33,4599.0,570.856,571.0049,569.6449,570.171,4599.0
2023-02-09 13:50:00,574.13,574.45,573.58,574.0,8887.0,569.9725,570.2902,569.4265,569.8434,8887.0
2023-02-09 14:00:00,574.13,574.43,573.32,573.38,5748.0,569.9725,570.2703,569.1683,569.2279,5748.0
2023-02-09 14:10:00,573.4,573.61,572.53,573.01,5115.0,569.2478,569.4562,568.3841,568.8606,5115.0
2023-02-09 14:20:00,572.81,572.81,571.67,572.55,13428.0,568.662,568.662,567.5303,568.4039,13428.0
2023-02-09 14:30:00,572.56,573.37,572.44,573.03,6565.0,568.4138,569.218,568.2947,568.8804,6565.0
2023-02-09 14:40:00,573.12,573.72,572.64,573.11,15260.0,568.9698,569.5654,568.4933,568.9599,15260.0
2023-02-09 14:50:00,573.21,573.52,572.09,572.64,11454.0,569.0591,569.3669,567.9473,568.4933,11454.0
2023-02-09 15:00:00,572.52,572.57,571.26,571.96,5991.0,568.3741,568.4238,567.1233,567.8182,5991.0
2023-02-09 15:10:00,571.99,572.27,570.64,570.87,6370.0,567.848,568.1259,566.5078,566.7361,6370.0
2023-02-09 15:20:00,570.64,571.33,569.2,569.2,10337.0,566.5078,567.1928,565.0782,565.0782,10337.0
2023-02-09 15:30:00,569.13,569.66,568.26,569.66,13769.0,565.0087,565.5348,564.145,565.5348,13769.0
2023-02-09 15:40:00,569.31,570.52,568.86,569.65,17119.0,565.1874,566.3886,564.7406,565.5249,17119.0
2023-02-09 15:50:00,569.81,570.76,567.7,569.14,123695.0,565.6838,566.6269,563.589,565.0186,123695.0
2023-02-10 09:30:00,567.11,567.16,563.5,565.18,30566.0,563.0033,563.053,559.4195,561.0873,30566.0
2023-02-10 09:40:00,565.51,565.78,563.35,565.77,11230.0,561.4149,561.6829,559.2705,561.673,11230.0
2023-02-10 09:50:00,565.44,569.02,565.43,568.22,8662.0,561.3454,564.8995,561.3355,564.1053,8662.0
2023-02-10 10:00:00,567.85,569.11,567.35,568.66,10852.0,563.738,564.9888,563.2416,564.5421,10852.0
2023-02-10 10:10:00,568.96,571.71,568.96,570.2,11789.0,564.8399,567.57,564.8399,566.0709,11789.0
2023-02-10 10:20:00,570.0,571.34,569.76,570.29,12249.0,565.8724,567.2027,565.6341,566.1603,12249.0
2023-02-10 10:30:00,570.64,570.88,569.16,569.88,9170.0,566.5078,566.746,565.0385,565.7533,9170.0
2023-02-10 10:40:00,569.25,569.25,566.99,567.13,7757.0,565.1278,565.1278,562.8842,563.0232,7757.0
2023-02-10 10:50:00,567.09,568.96,567.09,568.96,5730.0,562.9835,564.8399,562.9835,564.8399,5730.0
2023-02-10 11:00:00,569.12,569.13,567.95,568.08,8369.0,564.9988,565.0087,563.8372,563.9663,8369.0
2023-02-10 11:10:00,568.28,569.02,567.13,569.02,4889.0,564.1648,564.8995,563.0232,564.8995,4889.0
2023-02-10 11:20:00,569.33,569.33,568.15,568.92,7458.0,565.2072,565.2072,564.0358,564.8002,7458.0
2023-02-10 11:30:00,568.61,568.8,567.72,568.19,4323.0,564.4925,564.6811,563.6089,564.0755,4323.0
2023-02-10 11:40:00,567.96,568.8,567.91,568.8,5422.0,563.8472,564.6811,563.7975,564.6811,5422.0
2023-02-10 11:50:00,568.91,570.42,568.91,570.27,5151.0,564.7903,566.2893,564.7903,566.1404,5151.0
2023-02-10 12:00:00,570.17,570.17,568.28,568.46,5157.0,566.0412,566.0412,564.1648,564.3435,5157.0
2023-02-10 12:10:00,568.87,569.16,568.37,569.0,7008.0,564.7506,565.0385,564.2542,564.8796,7008.0
2023-02-10 12:20:00,569.06,569.63,568.69,569.3,6500.0,564.9392,565.5051,564.5719,565.1775,6500.0
2023-02-10 12:30:00,569.32,570.11,568.9,568.92,9481.0,565.1973,565.9816,564.7804,564.8002,9481.0
2023-02-10 12:40:00,568.69,570.09,568.69,569.56,6363.0,564.5719,565.9617,564.5719,565.4356,6363.0
2023-02-10 12:50:00,569.49,570.35,569.18,570.01,4951.0,565.3661,566.2199,565.0583,565.8823,4951.0
2023-02-10 13:00:00,570.25,570.27,569.48,569.6,2483.0,566.1206,566.1404,565.3562,565.4753,2483.0
2023-02-10 13:10:00,569.57,571.0,569.56,570.88,12725.0,565.4455,566.8651,565.4356,566.746,12725.0
2023-02-10 13:20:00,570.89,571.56,570.78,571.13,4516.0,566.7559,567.4211,566.6467,566.9942,4516.0
2023-02-10 13:30:00,571.1,571.52,570.62,571.03,5488.0,566.9644,567.3814,566.4879,566.8949,5488.0
2023-02-10 13:40:00,570.7,570.72,570.27,570.72,4498.0,566.5673,566.5872,566.1404,566.5872,4498.0
2023-02-10 13:50:00,570.52,570.79,569.91,570.12,3381.0,566.3886,566.6567,565.783,565.9915,3381.0
2023-02-10 14:00:00,569.96,569.96,569.26,569.66,5377.0,565.8327,565.8327,565.1377,565.5348,5377.0
2023-02-10 14:10:00,569.64,570.24,569.53,569.8,3865.0,565.515,566.1106,565.4058,565.6738,3865.0
2023-02-10 14:20:00,569.5,569.73,568.96,569.31,4951.0,565.376,565.6043,564.8399,565.1874,4951.0
2023-02-10 14:30:00,569.38,570.16,569.16,569.81,3564.0,565.2569,566.0312,565.0385,565.6838,3564.0
2023-02-10 14:40:00,570.14,570.14,569.79,570.09,1883.0,566.0114,566.0114,565.6639,565.9617,1883.0
2023-02-10 14:50:00,570.18,570.82,570.05,570.74,3546.0,566.0511,566.6864,565.922,566.607,3546.0
2023-02-10 15:00:00,570.77,571.07,570.68,571.01,3470.0,566.6368,566.9346,566.5475,566.8751,3470.0
2023-02-10 15:10:00,570.8,571.04,570.07,570.25,4093.0,566.6666,566.9049,565.9419,566.1206,4093.0
2023-02-10 15:20:00,570.08,570.27,568.94,569.43,8576.0,565.9518,566.1404,564.8201,565.3065,8576.0
2023-02-10 15:30:00,569.43,571.18,569.08,571.01,15204.0,565.3065,567.0438,564.959,566.8751,15204.0
2023-02-10 15:40:00,571.01,571.24,570.07,570.65,11231.0,566.8751,567.1034,565.9419,566.5177,11231.0
2023-02-10 15:50:00,570.63,571.43,570.34,571.27,36601.0,566.4978,567.292,566.2099,567.1332,36601.0
2023-02-13 09:30:00,574.67,574.68,569.01,571.15,42818.0,570.5086,570.5185,564.8896,567.0141,42818.0
2023-02-13 09:40:00,571.79,573.19,571.02,572.69,44427.0,567.6494,569.0393,566.885,568.5429,44427.0
2023-02-13 09:50:00,572.73,574.96,572.72,573.93,4521.0,568.5826,570.7965,568.5727,569.7739,4521.0
2023-02-13 10:00:00,574.35,574.92,572.86,573.33,27726.0,570.1909,570.7568,568.7117,569.1783,27726.0
2023-02-13 10:10:00,573.04,574.3,572.79,573.1,7277.0,568.8904,570.1412,568.6422,568.9499,7277.0
2023-02-13 10:20:00,572.8,573.72,572.29,573.1,5508.0,568.6521,569.5654,568.1458,568.9499,5508.0
2023-02-13 10:30:00,573.48,575.01,573.3,575.01,7073.0,569.3272,570.8461,569.1485,570.8461,7073.0
2023-02-13 10:40:00,575.14,576.19,575.11,576.19,9731.0,570.9752,572.0176,570.9454,572.0176,9731.0
2023-02-13 10:50:00,576.07,577.23,575.32,576.6,9255.0,571.8984,573.05,571.1539,572.4246,9255.0
2023-02-13 11:00:00,576.6,576.6,575.46,575.77,9800.0,572.4246,572.4246,571.2928,571.6006,9800.0
2023-02-13 11:10:00,575.67,575.67,574.57,575.14,12500.0,571.5013,571.5013,570.4093,570.9752,12500.0
2023-02-13 11:20:00,575.0,575.25,574.08,574.25,15872.0,570.8362,571.0844,569.9228,570.0916,15872.0
2023-02-13 11:30:00,574.15,574.45,573.24,574.31,8798.0,569.9923,570.2902,569.0889,570.1512,8798.0
2023-02-13 11:40:00,574.3,575.3,573.96,575.3,5221.0,570.1412,571.134,569.8037,571.134,5221.0
2023-02-13 11:50:00,575.02,575.32,573.69,574.58,10605.0,570.856,571.1539,569.5357,570.4192,10605.0
2023-02-13 12:00:00,574.54,575.01,574.31,574.83,5622.0,570.3795,570.8461,570.1512,570.6674,5622.0
2023-02-13 12:10:00,575.01,575.15,574.53,574.89,9874.0,570.8461,570.9851,570.3696,570.727,9874.0
2023-02-13 12:20:00,574.79,575.21,574.45,575.0,11314.0,570.6277,571.0447,570.2902,570.8362,11314.0
2023-02-13 12:30:00,575.17,575.44,574.75,575.26,7486.0,571.0049,571.273,570.588,571.0943,7486.0
2023-02-13 12:40:00,575.13,575.43,574.61,575.16,7231.0,570.9652,571.2631,570.449,570.995,7231.0
2023-02-13 12:50:00,575.29,575.3,574.87,575.27,8818.0,571.1241,571.134,570.7071,571.1042,8818.0
2023-02-13 13:00:00,575.22,575.58,575.08,575.35,5239.0,571.0546,571.412,570.9156,571.1836,5239.0
2023-02-13 13:10:00,575.32,575.57,574.88,575.57,6520.0,571.1539,571.4021,570.717,571.4021,6520.0
2023-02-13 13:20:00,575.61,576.16,575.22,575.8,6974.0,571.4418,571.9878,571.0546,571.6304,6974.0
2023-02-13 13:30:00,575.86,576.16,575.49,575.91,5153.0,571.69,571.9878,571.3226,571.7396,5153.0
2023-02-13 13:40:00,575.71,575.75,575.08,575.57,8386.0,571.541,571.5807,570.9156,571.4021,8386.0
2023-02-13 13:50:00,575.66,575.68,575.09,575.48,13764.0,571.4914,571.5113,570.9255,571.3127,13764.0
2023-02-13 14:00:00,575.48,575.97,575.2,575.77,14709.0,571.3127,571.7992,571.0347,571.6006,14709.0
2023-02-13 14:10:00,575.6,575.67,574.61,574.76,5061.0,571.4318,571.5013,570.449,570.5979,5061.0
2023-02-13 14:20:00,574.87,575.17,574.19,574.2,5194.0,570.7071,571.0049,570.032,570.042,5194.0
2023-02-13 14:30:00,574.03,574.86,573.7,574.58,6022.0,569.8732,570.6972,569.5456,570.4192,6022.0
2023-02-13 14:40:00,574.39,574.68,573.9,574.15,4474.0,570.2306,570.5185,569.7441,569.9923,4474.0
2023-02-13 14:50:00,573.92,575.1,573.92,575.1,6135.0,569.764,570.9355,569.764,570.9355,6135.0
2023-02-13 15:00:00,574.98,575.12,574.07,574.83,7882.0,570.8163,570.9553,569.9129,570.6674,7882.0
2023-02-13 15:10:00,574.86,575.04,574.06,574.45,6155.0,570.6972,570.8759,569.903,570.2902,6155.0
2023-02-13 15:20:00,574.51,575.03,574.22,574.37,10218.0,570.3497,570.866,570.0618,570.2107,10218.0
2023-02-13 15:30:00,574.3,574.85,574.22,574.58,9435.0,570.1412,570.6873,570.0618,570.4192,9435.0
2023-02-13 15:40:00,574.61,575.06,574.25,574.72,11270.0,570.449,570.8957,570.0916,570.5582,11270.0
2023-02-13 15:50:00,574.5,575.2,574.19,575.0,47882.0,570.3398,571.0347,570.032,570.8362,47882.0
2023-02-14 09:30:00,575.89,576.97,573.28,574.92,19279.0,571.7197,572.7919,569.1286,570.7568,19279.0
2023-02-14 09:40:00,574.17,576.86,573.75,575.68,8168.0,570.0122,572.6827,569.5952,571.5113,8168.0
2023-02-14 09:50:00,575.2,577.5,574.94,576.68,13735.0,571.0347,573.3181,570.7766,572.504,13735.0
2023-02-14 10:00:00,576.12,579.1,575.66,578.5,6567.0,571.9481,574.9065,571.4914,574.3108,6567.0
2023-02-14 10:10:00,578.06,578.63,577.48,577.48,7292.0,573.874,574.4399,573.2982,573.2982,7292.0
2023-02-14 10:20:00,578.07,578.07,575.62,575.62,9802.0,573.8839,573.8839,571.4517,571.4517,9802.0
2023-02-14 10:30:00,575.63,576.0,569.6,570.21,24236.0,571.4616,571.8289,565.4753,566.0809,24236.0
2023-02-14 10:40:00,570.07,570.53,567.95,569.17,17919.0,565.9419,566.3985,563.8372,565.0484,17919.0
2023-02-14 10:50:00,569.17,570.62,567.64,569.81,8297.0,565.0484,566.4879,563.5295,565.6838,8297.0
2023-02-14 11:00:00,569.32,570.95,569.19,569.83,5805.0,565.1973,566.8155,565.0683,565.7036,5805.0
2023-02-14 11:10:00,569.83,570.6,569.48,570.59,11321.0,565.7036,566.468,565.3562,566.4581,11321.0
2023-02-14 11:20:00,570.16,571.73,569.34,569.76,10922.0,566.0312,567.5899,565.2172,565.6341,10922.0
2023-02-14 11:30:00,568.75,569.12,566.63,568.43,7246.0,564.6314,564.9988,562.5268,564.3138,7246.0
2023-02-14 11:40:00,569.15,569.43,568.2,569.04,3044.0,565.0285,565.3065,564.0854,564.9193,3044.0
2023-02-14 11:50:00,569.24,569.52,568.12,568.75,3930.0,565.1179,565.3959,564.006,564.6314,3930.0
2023-02-14 12:00:00,568.7,569.29,568.61,569.07,2943.0,564.5818,565.1675,564.4925,564.9491,2943.0
2023-02-14 12:10:00,569.33,570.69,569.33,570.69,3067.0,565.2072,566.5574,565.2072,566.5574,3067.0
2023-02-14 12:20:00,570.72,571.34,570.11,571.08,3723.0,566.5872,567.2027,565.9816,566.9446,3723.0
2023-02-14 12:30:00,570.92,571.24,570.23,570.3,4600.0,566.7857,567.1034,566.1007,566.1702,4600.0
2023-02-14 12:40:00,570.68,570.93,570.24,570.36,3527.0,566.5475,566.7957,566.1106,566.2298,3527.0
2023-02-14 12:50:00,570.13,571.06,570.13,570.42,4784.0,566.0014,566.9247,566.0014,566.2893,4784.0
2023-02-14 13:00:00,570.38,573.17,570.19,571.81,8204.0,566.2496,569.0194,566.061,567.6693,8204.0
2023-02-14 13:10:00,571.86,573.26,571.49,572.56,5221.0,567.7189,569.1088,567.3516,568.4138,5221.0
2023-02-14 13:20:00,572.73,572.73,571.58,571.65,2211.0,568.5826,568.5826,567.4409,567.5104,2211.0
2023-02-14 13:30:00,572.08,572.35,571.73,571.97,4955.0,567.9373,568.2054,567.5899,567.8281,4955.0
2023-02-14 13:40:00,572.26,572.27,571.31,571.9,3320.0,568.116,568.1259,567.1729,567.7586,3320.0
2023-02-14 13:50:00,572.1,572.1,571.11,571.11,5044.0,567.9572,567.9572,566.9743,566.9743,5044.0
2023-02-14 14:00:00,570.97,571.39,569.46,569.88,10703.0,566.8354,567.2523,565.3363,565.7533,10703.0
2023-02-14 14:10:00,570.32,570.92,570.27,570.92,3029.0,566.1901,566.7857,566.1404,566.7857,3029.0
2023-02-14 14:20:00,570.89,571.58,570.66,570.87,4937.0,566.7559,567.4409,566.5276,566.7361,4937.0
2023-02-14 14:30:00,570.9,572.63,570.71,572.4,4688.0,566.7659,568.4833,566.5772,568.255,4688.0
2023-02-14 14:40:00,572.61,572.89,572.27,572.43,4851.0,568.4635,568.7415,568.1259,568.2848,4851.0
2023-02-14 14:50:00,572.31,572.71,571.79,572.49,6932.0,568.1657,568.5628,567.6494,568.3444,6932.0
2023-02-14 15:00:00,572.48,572.71,571.6,572.03,8393.0,568.3344,568.5628,567.4608,567.8877,8393.0
2023-02-14 15:10:00,572.03,572.03,571.19,571.7,10173.0,567.8877,567.8877,567.0538,567.5601,10173.0
2023-02-14 15:20:00,572.16,572.37,571.6,571.63,7587.0,568.0167,568.2252,567.4608,567.4906,7587.0
2023-02-14 15:30:00,571.48,572.1,571.33,571.82,14755.0,567.3417,567.9572,567.1928,567.6792,14755.0
2023-02-14 15:40:00,571.98,572.16,571.22,571.84,19834.0,567.838,568.0167,567.0836,567.6991,19834.0
2023-02-14 15:50:00,571.6,572.23,570.73,571.47,58406.0,567.4608,568.0862,566.5971,567.3317,58406.0
2023-02-15 09:30:00,568.46,569.28,566.89,568.4,33399.0,564.3435,565.1576,562.7849,564.284,33399.0
2023-02-15 09:40:00,568.48,570.51,568.24,569.19,14837.0,564.3634,566.3787,564.1251,565.0683,14837.0
2023-02-15 09:50:00,569.29,570.15,567.73,570.15,15765.0,565.1675,566.0213,563.6188,566.0213,15765.0
2023-02-15 10:00:00,569.73,569.9,566.56,566.82,17202.0,565.6043,565.7731,562.4573,562.7154,17202.0
2023-02-15 10:10:00,566.7,568.07,564.14,568.06,10571.0,562.5963,563.9564,560.0548,563.9464,10571.0
2023-02-15 10:20:00,568.32,568.96,567.11,568.39,8960.0,564.2046,564.8399,563.0033,564.274,8960.0
2023-02-15 10:30:00,567.85,568.88,567.72,568.18,13489.0,563.738,564.7605,563.6089,564.0656,13489.0
2023-02-15 10:40:00,568.12,568.24,565.41,566.93,15948.0,564.006,564.1251,561.3156,562.8246,15948.0
2023-02-15 10:50:00,566.2,566.83,565.71,565.85,8876.0,562.0999,562.7253,561.6135,561.7524,8876.0
2023-02-15 11:00:00,565.88,567.95,565.87,567.8,10403.0,561.7822,563.8372,561.7723,563.6883,10403.0
2023-02-15 11:10:00,567.82,567.93,566.76,567.45,6671.0,563.7082,563.8174,562.6558,563.3409,6671.0
2023-02-15 11:20:00,567.54,567.75,566.81,567.57,9679.0,563.4302,563.6387,562.7055,563.46,9679.0
2023-02-15 11:30:00,567.58,567.75,565.88,566.36,10182.0,563.4699,563.6387,561.7822,562.2587,10182.0
2023-02-15 11:40:00,566.38,567.52,566.12,566.3,15942.0,562.2786,563.4103,562.0205,562.1992,15942.0
2023-02-15 11:50:00,566.41,567.09,565.59,565.59,10652.0,562.3084,562.9835,561.4943,561.4943,10652.0
2023-02-15 12:00:00,565.71,565.85,564.27,564.45,10984.0,561.6135,561.7524,560.1839,560.3626,10984.0
2023-02-15 12:10:00,564.33,564.69,563.86,564.08,9736.0,560.2434,560.6008,559.7768,559.9953,9736.0
2023-02-15 12:20:00,564.19,564.37,562.81,562.82,7161.0,560.1045,560.2832,558.7345,558.7444,7161.0
2023-02-15 12:30:00,562.81,563.76,562.77,563.32,9670.0,558.7345,559.6776,558.6947,559.2408,9670.0
2023-02-15 12:40:00,563.4,564.62,563.27,564.59,11376.0,559.3202,560.5313,559.1911,560.5016,11376.0
2023-02-15 12:50:00,565.04,566.1,564.87,565.94,6272.0,560.9483,562.0006,560.7795,561.8418,6272.0
2023-02-15 13:00:00,565.82,566.42,565.82,566.42,6584.0,561.7227,562.3183,561.7227,562.3183,6584.0
2023-02-15 13:10:00,566.82,567.05,566.43,566.78,14804.0,562.7154,562.9437,562.3282,562.6757,14804.0
2023-02-15 13:20:00,566.9,567.52,566.9,567.52,3301.0,562.7948,563.4103,562.7948,563.4103,3301.0
2023-02-15 13:30:00,567.54,567.54,566.9,567.27,3966.0,563.4302,563.4302,562.7948,563.1622,3966.0
2023-02-15 13:40:00,567.11,568.22,566.89,567.76,4656.0,563.0033,564.1053,562.7849,563.6486,4656.0
2023-02-15 13:50:00,567.76,567.77,567.37,567.59,4147.0,563.6486,563.6585,563.2614,563.4798,4147.0
2023-02-15 14:00:00,567.88,568.15,567.43,568.12,2134.0,563.7677,564.0358,563.321,564.006,2134.0
2023-02-15 14:10:00,568.2,568.23,567.73,567.96,3487.0,564.0854,564.1152,563.6188,563.8472,3487.0
2023-02-15 14:20:00,567.95,568.34,567.64,567.71,4035.0,563.8372,564.2244,563.5295,563.599,4035.0
2023-02-15 14:30:00,567.99,568.35,567.87,567.98,2159.0,563.8769,564.2343,563.7578,563.867,2159.0
2023-02-15 14:40:00,567.78,568.11,567.63,567.65,3571.0,563.6685,563.9961,563.5195,563.5394,3571.0
2023-02-15 14:50:00,567.54,567.83,566.1,566.58,5748.0,563.4302,563.7181,562.0006,562.4772,5748.0
2023-02-15 15:00:00,566.64,566.89,566.54,566.72,5576.0,562.5367,562.7849,562.4374,562.6161,5576.0
2023-02-15 15:10:00,566.57,566.57,565.82,566.04,6721.0,562.4672,562.4672,561.7227,561.9411,6721.0
2023-02-15 15:20:00,565.93,566.82,565.67,566.82,8301.0,561.8319,562.7154,561.5737,562.7154,8301.0
2023-02-15 15:30:00,566.46,567.33,566.46,567.31,9538.0,562.358,563.2217,562.358,563.2019,9538.0
2023-02-15 15:40:00,567.19,567.27,566.11,566.71,14755.0,563.0827,563.1622,562.0106,562.6062,14755.0
2023-02-15 15:50:00,566.92,567.24,565.29,566.57,70618.0,562.8147,563.1324,561.1965,562.4672,70618.0
2023-02-16 09:30:00,556.12,557.33,551.3,554.34,59236.0,552.0929,553.2941,547.3078,550.3258,59236.0
2023-02-16 09:40:00,554.72,555.99,552.35,554.58,15852.0,550.703,551.9638,548.3502,550.564,15852.0
2023-02-16 09:50:00,554.88,555.94,554.25,555.18,18339.0,550.8619,551.9142,550.2364,551.1597,18339.0
2023-02-16 10:00:00,555.18,559.63,554.63,559.63,43934.0,551.1597,555.5775,550.6137,555.5775,43934.0
2023-02-16 10:10:00,559.77,562.73,559.77,562.54,16835.0,555.7165,558.655,555.7165,558.4664,16835.0
2023-02-16 10:20:00,563.19,563.34,561.54,561.78,11058.0,559.1117,559.2606,557.4736,557.7119,11058.0
2023-02-16 10:30:00,561.95,562.98,561.25,562.1,10646.0,557.8807,558.9032,557.1857,558.0296,10646.0
2023-02-16 10:40:00,562.27,562.79,561.32,561.63,11833.0,558.1984,558.7146,557.2552,557.563,11833.0
2023-02-16 10:50:00,561.45,562.21,559.9,560.47,9774.0,557.3843,558.1388,555.8455,556.4114,9774.0
2023-02-16 11:00:00,560.7,561.72,560.38,560.61,11772.0,556.6397,557.6523,556.322,556.5504,11772.0
2023-02-16 11:10:00,560.56,561.13,560.42,560.61,7690.0,556.5007,557.0666,556.3618,556.5504,7690.0
2023-02-16 11:20:00,560.47,561.1,559.6,560.73,12453.0,556.4114,557.0368,555.5477,556.6695,12453.0
2023-02-16 11:30:00,560.74,561.42,560.03,560.52,9680.0,556.6794,557.3545,555.9746,556.461,9680.0
2023-02-16 11:40:00,560.68,562.05,560.51,561.58,9459.0,556.6199,557.98,556.4511,557.5134,9459.0
2023-02-16 11:50:00,561.62,561.62,560.25,560.48,5996.0,557.5531,557.5531,556.193,556.4213,5996.0
2023-02-16 12:00:00,560.53,561.28,560.4,561.03,6205.0,556.471,557.2155,556.3419,556.9673,6205.0
2023-02-16 12:10:00,561.07,561.35,559.92,559.95,7918.0,557.0071,557.285,555.8654,555.8952,7918.0
2023-02-16 12:20:00,559.73,561.55,559.71,561.28,6300.0,555.6768,557.4836,555.6569,557.2155,6300.0
2023-02-16 12:30:00,561.27,562.5,561.27,562.13,11965.0,557.2056,558.4267,557.2056,558.0594,11965.0
2023-02-16 12:40:00,562.22,562.57,561.79,562.37,6091.0,558.1487,558.4962,557.7218,558.2976,6091.0
2023-02-16 12:50:00,562.5,562.56,561.87,562.16,3629.0,558.4267,558.4863,557.8013,558.0892,3629.0
2023-02-16 13:00:00,562.03,563.31,561.96,563.31,5353.0,557.9601,559.2308,557.8906,559.2308,5353.0
2023-02-16 13:10:00,563.18,563.18,562.4,562.4,3663.0,559.1018,559.1018,558.3274,558.3274,3663.0
2023-02-16 13:20:00,562.49,562.49,561.78,562.04,4037.0,558.4168,558.4168,557.7119,557.97,4037.0
2023-02-16 13:30:00,562.08,563.29,561.7,563.28,4088.0,558.0097,559.211,557.6325,559.201,4088.0
2023-02-16 13:40:00,563.06,563.59,562.88,563.38,6015.0,558.9826,559.5088,558.8039,559.3003,6015.0
2023-02-16 13:50:00,563.39,563.39,562.7,563.03,4147.0,559.3103,559.3103,558.6252,558.9529,4147.0
2023-02-16 14:00:00,563.17,564.23,563.16,564.02,4404.0,559.0918,560.1442,559.0819,559.9357,4404.0
2023-02-16 14:10:00,564.37,564.67,564.0,564.67,2693.0,560.2832,560.581,559.9158,560.581,2693.0
2023-02-16 14:20:00,564.62,565.4,563.85,565.1,4782.0,560.5313,561.3057,559.7669,561.0079,4782.0
2023-02-16 14:30:00,565.34,565.35,564.94,564.94,3700.0,561.2461,561.2561,560.849,560.849,3700.0
2023-02-16 14:40:00,564.88,565.14,564.08,564.71,7471.0,560.7895,561.0476,559.9953,560.6207,7471.0
2023-02-16 14:50:00,564.62,564.62,564.15,564.26,4100.0,560.5313,560.5313,560.0647,560.174,4100.0
2023-02-16 15:00:00,564.15,564.15,562.56,562.74,16229.0,560.0647,560.0647,558.4863,558.665,16229.0
2023-02-16 15:10:00,562.9,563.09,561.99,562.4,8531.0,558.8238,559.0124,557.9204,558.3274,8531.0
2023-02-16 15:20:00,562.4,562.63,561.56,561.56,8009.0,558.3274,558.5558,557.4935,557.4935,8009.0
2023-02-16 15:30:00,561.74,561.74,560.14,560.43,13349.0,557.6722,557.6722,556.0838,556.3717,13349.0
2023-02-16 15:40:00,560.3,560.33,559.04,559.82,17168.0,556.2426,556.2724,554.9918,555.7661,17168.0
2023-02-16 15:50:00,559.77,560.38,557.44,557.75,82567.0,555.7165,556.322,553.4033,553.7111,82567.0
2023-02-17 09:30:00,552.92,557.48,552.89,555.93,45908.0,548.9161,553.443,548.8863,551.9043,45908.0
2023-02-17 09:40:00,556.34,558.58,554.84,556.61,30877.0,552.3113,554.5351,550.8222,552.5793,30877.0
2023-02-17 09:50:00,557.25,558.93,556.47,557.99,14050.0,553.2147,554.8825,552.4404,553.9494,14050.0
2023-02-17 10:00:00,558.01,558.37,556.0,557.0,25771.0,553.9692,554.3266,551.9738,552.9665,25771.0
2023-02-17 10:10:00,557.01,560.64,556.55,560.64,39277.0,552.9765,556.5802,552.5198,556.5802,39277.0
2023-02-17 10:20:00,559.94,560.4,556.3,557.62,25972.0,555.8852,556.3419,552.2716,553.582,25972.0
2023-02-17 10:30:00,556.96,558.17,556.38,556.94,17200.0,552.9268,554.1281,552.351,552.907,17200.0
2023-02-17 10:40:00,556.89,557.76,555.15,555.15,18032.0,552.8573,553.721,551.1299,551.1299,18032.0
2023-02-17 10:50:00,555.31,555.32,553.67,554.44,28504.0,551.2888,551.2987,549.6606,550.4251,28504.0
2023-02-17 11:00:00,554.65,555.39,553.93,554.95,12211.0,550.6335,551.3682,549.9188,550.9314,12211.0
2023-02-17 11:10:00,555.07,556.02,555.07,555.72,11613.0,551.0505,551.9936,551.0505,551.6958,11613.0
2023-02-17 11:20:00,555.73,555.92,554.85,555.46,13800.0,551.7057,551.8943,550.8321,551.4377,13800.0
2023-02-17 11:30:00,555.24,555.63,555.1,555.63,5422.0,551.2193,551.6064,551.0803,551.6064,5422.0
2023-02-17 11:40:00,555.69,557.0,555.66,556.0,8886.0,551.666,552.9665,551.6362,551.9738,8886.0
2023-02-17 11:50:00,555.68,555.89,554.85,555.5,7877.0,551.6561,551.8646,550.8321,551.4774,7877.0
2023-02-17 12:00:00,555.41,556.3,555.41,556.09,5958.0,551.388,552.2716,551.388,552.0631,5958.0
2023-02-17 12:10:00,556.28,556.46,555.57,555.57,12946.0,552.2517,552.4304,551.5469,551.5469,12946.0
2023-02-17 12:20:00,555.75,556.72,555.59,556.19,8735.0,551.7256,552.6886,551.5667,552.1624,8735.0
2023-02-17 12:30:00,555.97,556.09,555.55,555.71,4446.0,551.944,552.0631,551.527,551.6859,4446.0
2023-02-17 12:40:00,555.87,556.01,555.65,555.65,3101.0,551.8447,551.9837,551.6263,551.6263,3101.0
2023-02-17 12:50:00,555.39,555.65,554.83,555.1,13678.0,551.3682,551.6263,550.8122,551.0803,13678.0
2023-02-17 13:00:00,555.17,556.3,555.03,556.17,4457.0,551.1498,552.2716,551.0108,552.1425,4457.0
2023-02-17 13:10:00,556.09,557.19,555.95,556.91,7516.0,552.0631,553.1551,551.9241,552.8772,7516.0
2023-02-17 13:20:00,556.82,556.82,555.98,556.51,4393.0,552.7878,552.7878,551.9539,552.4801,4393.0
2023-02-17 13:30:00,556.48,557.55,556.33,557.25,7228.0,552.4503,553.5125,552.3014,553.2147,7228.0
2023-02-17 13:40:00,557.34,558.79,557.19,558.36,11813.0,553.3041,554.7436,553.1551,554.3167,11813.0
2023-02-17 13:50:00,558.09,558.24,557.24,557.8,5422.0,554.0486,554.1975,553.2048,553.7607,5422.0
2023-02-17 14:00:00,557.81,559.09,557.8,558.97,6351.0,553.7707,555.0414,553.7607,554.9223,6351.0
2023-02-17 14:10:00,558.98,559.52,558.31,558.54,9472.0,554.9322,555.4683,554.267,554.4954,9472.0
2023-02-17 14:20:00,558.55,559.74,558.54,559.21,8414.0,554.5053,555.6867,554.4954,555.1605,8414.0
2023-02-17 14:30:00,559.2,560.56,559.19,560.36,7146.0,555.1506,556.5007,555.1407,556.3022,7146.0
2023-02-17 14:40:00,560.36,560.51,559.54,560.13,9982.0,556.3022,556.4511,555.4881,556.0739,9982.0
2023-02-17 14:50:00,560.14,560.79,560.14,560.65,7611.0,556.0838,556.7291,556.0838,556.5901,7611.0
2023-02-17 15:00:00,560.71,561.33,560.34,561.13,5475.0,556.6497,557.2652,556.2823,557.0666,5475.0
2023-02-17 15:10:00,561.32,561.32,559.6,560.0,7149.0,557.2552,557.2552,555.5477,555.9448,7149.0
2023-02-17 15:20:00,560.15,560.56,559.58,560.08,12442.0,556.0937,556.5007,555.5278,556.0242,12442.0
2023-02-17 15:30:00,560.31,561.49,560.05,560.35,13474.0,556.2526,557.424,555.9944,556.2923,13474.0
2023-02-17 15:40:00,560.51,560.75,558.83,558.83,12477.0,556.4511,556.6894,554.7833,554.7833,12477.0
2023-02-17 15:50:00,558.84,560.25,558.84,560.01,72537.0,554.7932,556.193,554.7932,555.9547,72537.0
2023-02-21 09:30:00,548.65,554.24,546.68,547.06,83393.0,544.677,550.2265,542.7213,543.0985,83393.0
2023-02-21 09:40:00,546.41,547.89,544.13,546.41,32321.0,542.4532,543.9225,540.1897,542.4532,32321.0
2023-02-21 09:50:00,546.44,547.19,544.94,546.37,15468.0,542.483,543.2276,540.9939,542.4135,15468.0
2023-02-21 10:00:00,546.41,549.54,545.93,549.49,15337.0,542.4532,545.5605,541.9767,545.5109,15337.0
2023-02-21 10:10:00,549.35,551.07,548.78,551.06,13280.0,545.3719,547.0795,544.806,547.0695,13280.0
2023-02-21 10:20:00,551.1,552.82,551.03,552.22,13744.0,547.1092,548.8168,547.0398,548.2211,13744.0
2023-02-21 10:30:00,552.29,552.79,550.71,551.0,10293.0,548.2906,548.787,546.7221,547.01,10293.0
2023-02-21 10:40:00,551.06,552.41,550.18,550.61,4974.0,547.0695,548.4098,546.1959,546.6228,4974.0
2023-02-21 10:50:00,550.55,551.0,550.09,550.54,9335.0,546.5632,547.01,546.1066,546.5533,9335.0
2023-02-21 11:00:00,550.41,550.42,550.16,550.21,7390.0,546.4242,546.4342,546.1761,546.2257,7390.0
2023-02-21 11:10:00,550.25,550.45,549.56,550.15,6768.0,546.2654,546.464,545.5804,546.1661,6768.0
2023-02-21 11:20:00,550.27,550.79,550.06,550.79,5627.0,546.2853,546.8015,546.0768,546.8015,5627.0
2023-02-21 11:30:00,550.96,551.28,550.7,550.7,4244.0,546.9703,547.2879,546.7121,546.7121,4244.0
2023-02-21 11:40:00,550.55,552.79,550.45,552.16,3906.0,546.5632,548.787,546.464,548.1616,3906.0
2023-02-21 11:50:00,552.0,552.01,550.73,551.13,3796.0,548.0027,548.0127,546.7419,547.139,3796.0
2023-02-21 12:00:00,550.91,551.49,550.87,551.3,2825.0,546.9206,547.4964,546.8809,547.3078,2825.0
2023-02-21 12:10:00,551.23,551.53,550.18,551.06,13046.0,547.2383,547.5361,546.1959,547.0695,13046.0
2023-02-21 12:20:00,551.3,551.3,549.3,549.98,6124.0,547.3078,547.3078,545.3223,545.9974,6124.0
2023-02-21 12:30:00,549.72,549.95,548.52,549.17,6234.0,545.7392,545.9676,544.5479,545.1932,6234.0
2023-02-21 12:40:00,549.2,549.36,548.42,548.66,10751.0,545.223,545.3818,544.4487,544.6869,10751.0
2023-02-21 12:50:00,548.75,549.5,548.75,549.06,7891.0,544.7763,545.5208,544.7763,545.084,7891.0
2023-02-21 13:00:00,549.12,549.13,547.46,547.46,6295.0,545.1436,545.1535,543.4956,543.4956,6295.0
2023-02-21 13:10:00,547.58,547.6,546.9,547.41,13212.0,543.6147,543.6346,542.9397,543.446,13212.0
2023-02-21 13:20:00,547.42,547.59,546.26,546.5,6255.0,543.4559,543.6247,542.3043,542.5426,6255.0
2023-02-21 13:30:00,546.52,546.66,546.23,546.52,10756.0,542.5624,542.7014,542.2745,542.5624,10756.0
2023-02-21 13:40:00,546.45,547.26,546.4,547.12,8696.0,542.4929,543.2971,542.4433,543.1581,8696.0
2023-02-21 13:50:00,547.08,547.49,545.7,546.22,16864.0,543.1184,543.5254,541.7484,542.2646,16864.0
2023-02-21 14:00:00,546.21,546.79,545.99,546.51,19320.0,542.2547,542.8305,542.0363,542.5525,19320.0
2023-02-21 14:10:00,546.42,546.76,546.12,546.17,9608.0,542.4631,542.8007,542.1653,542.2149,9608.0
2023-02-21 14:20:00,546.12,547.1,546.06,547.01,15895.0,542.1653,543.1382,542.1057,543.0489,15895.0
2023-02-21 14:30:00,546.98,547.78,546.85,547.04,19495.0,543.0191,543.8133,542.89,543.0786,19495.0
2023-02-21 14:40:00,547.05,548.45,546.83,548.32,26518.0,543.0886,544.4784,542.8702,544.3494,26518.0
2023-02-21 14:50:00,548.21,548.67,548.02,548.17,12229.0,544.2402,544.6968,544.0516,544.2005,12229.0
2023-02-21 15:00:00,548.26,549.09,547.97,547.97,17891.0,544.2898,545.1138,544.0019,544.0019,17891.0
2023-02-21 15:10:00,547.97,549.25,547.84,548.04,14589.0,544.0019,545.2726,543.8729,544.0714,14589.0
2023-02-21 15:20:00,547.98,549.03,547.82,548.78,11871.0,544.0118,545.0542,543.853,544.806,11871.0
2023-02-21 15:30:00,548.89,549.98,548.89,549.51,13957.0,544.9153,545.9974,544.9153,545.5308,13957.0
2023-02-21 15:40:00,549.71,550.35,548.99,549.67,17310.0,545.7293,546.3647,545.0145,545.6896,17310.0
2023-02-21 15:50:00,549.53,550.95,549.08,550.94,128329.0,545.5506,546.9603,545.1039,546.9504,128329.0
2023-02-22 09:30:00,550.0,550.79,547.69,550.04,119190.0,546.0172,546.8015,543.7239,546.0569,119190.0
2023-02-22 09:40:00,549.59,550.04,547.28,548.31,85197.0,545.6102,546.0569,543.3169,544.3395,85197.0
2023-02-22 09:50:00,548.05,549.85,548.04,549.8,13267.0,544.0813,545.8683,544.0714,545.8187,13267.0
2023-02-22 10:00:00,549.6,549.72,546.21,546.21,70040.0,545.6201,545.7392,542.2547,542.2547,70040.0
2023-02-22 10:10:00,546.05,547.05,545.67,545.7,12246.0,542.0958,543.0886,541.7186,541.7484,12246.0
2023-02-22 10:20:00,546.27,547.79,545.96,546.02,66412.0,542.3142,543.8232,542.0065,542.066,66412.0
2023-02-22 10:30:00,545.89,546.67,544.83,544.83,9304.0,541.937,542.7113,540.8847,540.8847,9304.0
2023-02-22 10:40:00,545.2,546.63,544.71,545.57,36094.0,541.252,542.6716,540.7655,541.6193,36094.0
2023-02-22 10:50:00,546.04,547.71,545.96,547.36,4361.0,542.0859,543.7438,542.0065,543.3963,4361.0
2023-02-22 11:00:00,547.23,547.23,545.65,546.79,49513.0,543.2673,543.2673,541.6987,542.8305,49513.0
2023-02-22 11:10:00,547.01,547.73,546.2,546.58,2953.0,543.0489,543.7637,542.2447,542.622,2953.0
2023-02-22 11:20:00,546.76,547.97,546.59,547.75,8566.0,542.8007,544.0019,542.6319,543.7835,8566.0
2023-02-22 11:30:00,547.98,548.43,547.15,547.15,5133.0,544.0118,544.4586,543.1879,543.1879,5133.0
2023-02-22 11:40:00,547.42,548.06,547.42,548.0,5001.0,543.4559,544.0913,543.4559,544.0317,5001.0
2023-02-22 11:50:00,548.15,548.44,547.36,548.0,6537.0,544.1806,544.4685,543.3963,544.0317,6537.0
2023-02-22 12:00:00,548.01,548.31,547.53,547.95,6467.0,544.0416,544.3395,543.5651,543.9821,6467.0
2023-02-22 12:10:00,547.97,549.19,547.66,548.93,4588.0,544.0019,545.2131,543.6942,544.955,4588.0
2023-02-22 12:20:00,548.95,549.75,548.94,549.62,3600.0,544.9748,545.769,544.9649,545.64,3600.0
2023-02-22 12:30:00,549.35,550.12,548.76,548.84,9492.0,545.3719,546.1363,544.7862,544.8656,9492.0
2023-02-22 12:40:00,548.64,550.2,548.55,549.5,5254.0,544.6671,546.2158,544.5777,545.5208,5254.0
2023-02-22 12:50:00,549.27,550.15,548.57,549.95,8347.0,545.2925,546.1661,544.5976,545.9676,8347.0
2023-02-22 13:00:00,550.21,551.51,550.21,551.51,46393.0,546.2257,547.5163,546.2257,547.5163,46393.0
2023-02-22 13:10:00,551.45,552.14,551.08,551.33,18941.0,547.4567,548.1417,547.0894,547.3376,18941.0
2023-02-22 13:20:00,551.2,552.52,551.14,552.01,8477.0,547.2085,548.519,547.149,548.0127,8477.0
2023-02-22 13:30:00,552.01,553.22,551.41,552.84,10642.0,548.0127,549.2139,547.417,548.8366,10642.0
2023-02-22 13:40:00,553.1,553.29,552.47,552.93,6717.0,549.0948,549.2834,548.4693,548.926,6717.0
2023-02-22 13:50:00,553.05,553.08,551.6,552.11,11352.0,549.0451,549.0749,547.6056,548.1119,11352.0
2023-02-22 14:00:00,552.02,552.52,550.88,551.77,17559.0,548.0226,548.519,546.8908,547.7744,17559.0
2023-02-22 14:10:00,552.0,552.31,549.37,550.88,60380.0,548.0027,548.3105,545.3918,546.8908,60380.0
2023-02-22 14:20:00,550.88,551.79,549.63,550.0,14641.0,546.8908,547.7943,545.6499,546.0172,14641.0
2023-02-22 14:30:00,550.05,550.16,549.23,549.41,9681.0,546.0669,546.1761,545.2528,545.4315,9681.0
2023-02-22 14:40:00,549.29,550.07,548.45,550.03,190840.0,545.3124,546.0867,544.4784,546.047,190840.0
2023-02-22 14:50:00,550.26,550.26,548.18,548.27,5485.0,546.2753,546.2753,544.2104,544.2997,5485.0
2023-02-22 15:00:00,548.05,549.38,548.04,549.03,21420.0,544.0813,545.4017,544.0714,545.0542,21420.0
2023-02-22 15:10:00,549.01,549.17,547.85,548.03,28231.0,545.0344,545.1932,543.8828,544.0615,28231.0
2023-02-22 15:20:00,548.02,549.53,548.02,548.66,6113.0,544.0516,545.5506,544.0516,544.6869,6113.0
2023-02-22 15:30:00,548.62,548.62,547.73,548.38,11004.0,544.6472,544.6472,543.7637,544.4089,11004.0
2023-02-22 15:40:00,548.28,548.58,547.45,547.57,18195.0,544.3097,544.6075,543.4857,543.6048,18195.0
2023-02-22 15:50:00,547.4,549.11,546.7,548.59,85610.0,543.436,545.1337,542.7411,544.6174,85610.0
2023-02-23 09:30:00,553.37,553.85,549.15,550.97,36212.0,549.3628,549.8393,545.1734,546.9802,36212.0
2023-02-23 09:40:00,551.55,554.84,551.42,553.94,25276.0,547.556,550.8222,547.4269,549.9287,25276.0
2023-02-23 09:50:00,554.23,554.5,552.42,553.68,15266.0,550.2166,550.4846,548.4197,549.6706,15266.0
2023-02-23 10:00:00,554.07,554.88,553.07,554.17,12789.0,550.0577,550.8619,549.065,550.157,12789.0
2023-02-23 10:10:00,554.35,555.21,553.56,555.09,10843.0,550.3357,551.1895,549.5514,551.0704,10843.0
2023-02-23 10:20:00,554.85,556.03,554.08,554.99,17318.0,550.8321,552.0035,550.0677,550.9711,17318.0
2023-02-23 10:30:00,554.69,557.67,554.69,556.83,19868.0,550.6733,553.6317,550.6733,552.7978,19868.0
2023-02-23 10:40:00,556.02,556.14,553.51,553.51,15630.0,551.9936,552.1128,549.5018,549.5018,15630.0
2023-02-23 10:50:00,553.39,553.71,551.77,552.12,15555.0,549.3827,549.7003,547.7744,548.1219,15555.0
2023-02-23 11:00:00,551.65,552.49,549.41,549.42,57204.0,547.6553,548.4892,545.4315,545.4414,57204.0
2023-02-23 11:10:00,549.71,550.53,548.94,548.94,22210.0,545.7293,546.5434,544.9649,544.9649,22210.0
2023-02-23 11:20:00,548.7,550.64,548.45,550.09,21952.0,544.7266,546.6526,544.4784,546.1066,21952.0
2023-02-23 11:30:00,550.07,550.82,549.33,549.9,9579.0,546.0867,546.8313,545.3521,545.9179,9579.0
2023-02-23 11:40:00,550.09,550.12,548.67,548.89,12103.0,546.1066,546.1363,544.6968,544.9153,12103.0
2023-02-23 11:50:00,548.6,548.6,546.9,547.63,5936.0,544.6274,544.6274,542.9397,543.6644,5936.0
2023-02-23 12:00:00,547.87,547.92,547.2,547.81,5268.0,543.9026,543.9523,543.2375,543.8431,5268.0
2023-02-23 12:10:00,548.02,548.88,547.08,548.46,8193.0,544.0516,544.9053,543.1184,544.4884,8193.0
2023-02-23 12:20:00,548.36,549.0,547.87,548.57,4769.0,544.3891,545.0245,543.9026,544.5976,4769.0
2023-02-23 12:30:00,548.12,549.39,547.9,548.46,6143.0,544.1508,545.4116,543.9324,544.4884,6143.0
2023-02-23 12:40:00,548.64,549.6,547.74,547.74,5615.0,544.6671,545.6201,543.7736,543.7736,5615.0
2023-02-23 12:50:00,548.37,549.75,548.12,549.33,7590.0,544.399,545.769,544.1508,545.3521,7590.0
2023-02-23 13:00:00,549.29,549.83,548.61,548.72,7040.0,545.3124,545.8484,544.6373,544.7465,7040.0
2023-02-23 13:10:00,548.79,549.09,548.39,548.96,3627.0,544.816,545.1138,544.4189,544.9847,3627.0
2023-02-23 13:20:00,549.02,549.02,548.2,548.86,2812.0,545.0443,545.0443,544.2302,544.8855,2812.0
2023-02-23 13:30:00,548.56,548.56,547.99,548.47,2211.0,544.5876,544.5876,544.0218,544.4983,2211.0
2023-02-23 13:40:00,548.59,548.95,547.83,548.57,6540.0,544.6174,544.9748,543.8629,544.5976,6540.0
2023-02-23 13:50:00,548.73,548.93,548.21,548.39,4646.0,544.7564,544.955,544.2402,544.4189,4646.0
2023-02-23 14:00:00,548.14,548.46,547.47,548.01,5305.0,544.1707,544.4884,543.5055,544.0416,5305.0
2023-02-23 14:10:00,548.05,550.34,548.04,550.34,7525.0,544.0813,546.3548,544.0714,546.3548,7525.0
2023-02-23 14:20:00,550.45,551.34,550.27,551.13,6791.0,546.464,547.3475,546.2853,547.139,6791.0
2023-02-23 14:30:00,551.18,551.67,551.0,551.21,6100.0,547.1887,547.6751,547.01,547.2185,6100.0
2023-02-23 14:40:00,551.45,551.67,551.04,551.44,8339.0,547.4567,547.6751,547.0497,547.4468,8339.0
2023-02-23 14:50:00,551.32,551.68,550.87,550.88,9121.0,547.3277,547.685,546.8809,546.8908,9121.0
2023-02-23 15:00:00,551.04,551.58,550.91,550.99,11321.0,547.0497,547.5858,546.9206,547.0,11321.0
2023-02-23 15:10:00,550.96,551.76,550.95,551.4,24018.0,546.9703,547.7645,546.9603,547.4071,24018.0
2023-02-23 15:20:00,551.2,551.76,550.76,551.76,5754.0,547.2085,547.7645,546.7717,547.7645,5754.0
2023-02-23 15:30:00,551.65,552.57,551.32,552.34,6303.0,547.6553,548.5686,547.3277,548.3403,6303.0
2023-02-23 15:40:00,552.36,552.78,552.04,552.04,12599.0,548.3601,548.7771,548.0424,548.0424,12599.0
2023-02-23 15:50:00,552.26,553.0,550.89,551.18,78139.0,548.2608,548.9955,546.9008,547.1887,78139.0
2023-02-24 09:30:00,544.61,546.66,543.61,545.61,22813.0,540.6662,542.7014,539.6735,541.659,22813.0
2023-02-24 09:40:00,545.15,545.15,540.0,542.23,13434.0,541.2023,541.2023,536.0896,538.3035,13434.0
2023-02-24 09:50:00,542.15,543.75,540.15,540.62,8756.0,538.2241,539.8125,536.2385,536.7051,8756.0
2023-02-24 10:00:00,540.03,541.81,539.49,540.55,7131.0,536.1194,537.8865,535.5833,536.6356,7131.0
2023-02-24 10:10:00,540.42,540.88,539.17,540.88,4980.0,536.5066,536.9633,535.2656,536.9633,4980.0
2023-02-24 10:20:00,540.15,541.67,539.85,541.67,8406.0,536.2385,537.7475,535.9407,537.7475,8406.0
2023-02-24 10:30:00,541.84,542.31,541.0,541.15,3660.0,537.9163,538.3829,537.0824,537.2313,3660.0
2023-02-24 10:40:00,540.82,542.31,540.44,541.36,5869.0,536.9037,538.3829,536.5264,537.4398,5869.0
2023-02-24 10:50:00,540.93,541.86,540.38,541.58,9178.0,537.0129,537.9362,536.4669,537.6582,9178.0
2023-02-24 11:00:00,541.86,542.97,541.85,542.61,3003.0,537.9362,539.0381,537.9262,538.6807,3003.0
2023-02-24 11:10:00,542.62,543.24,542.31,542.48,2843.0,538.6907,539.3062,538.3829,538.5517,2843.0
2023-02-24 11:20:00,542.72,544.64,542.33,544.63,5567.0,538.7899,540.696,538.4028,540.6861,5567.0
2023-02-24 11:30:00,544.65,545.37,544.55,544.8,15163.0,540.706,541.4207,540.6067,540.8549,15163.0
2023-02-24 11:40:00,544.8,546.33,544.8,546.1,5519.0,540.8549,542.3738,540.8549,542.1455,5519.0
2023-02-24 11:50:00,545.89,546.62,545.82,545.87,11565.0,541.937,542.6617,541.8675,541.9171,11565.0
2023-02-24 12:00:00,546.08,546.08,543.99,544.5,2959.0,542.1256,542.1256,540.0507,540.557,2959.0
2023-02-24 12:10:00,544.68,545.95,544.56,544.59,4269.0,540.7357,541.9965,540.6166,540.6464,4269.0
2023-02-24 12:20:00,544.91,544.91,543.95,544.25,2732.0,540.9641,540.9641,540.011,540.3089,2732.0
2023-02-24 12:30:00,543.96,544.65,543.96,544.0,3205.0,540.021,540.706,540.021,540.0607,3205.0
2023-02-24 12:40:00,544.64,544.64,543.57,543.58,2212.0,540.696,540.696,539.6338,539.6437,2212.0
2023-02-24 12:50:00,543.18,543.31,542.6,542.93,3586.0,539.2466,539.3757,538.6708,538.9984,3586.0
2023-02-24 13:00:00,542.9,542.9,542.1,542.1,3053.0,538.9686,538.9686,538.1744,538.1744,3053.0
2023-02-24 13:10:00,542.01,542.4,541.66,542.39,3829.0,538.0851,538.4722,537.7376,538.4623,3829.0
2023-02-24 13:20:00,542.74,543.26,542.56,543.25,2109.0,538.8098,539.326,538.6311,539.3161,2109.0
2023-02-24 13:30:00,542.65,542.83,541.71,542.83,4297.0,538.7204,538.8991,537.7872,538.8991,4297.0
2023-02-24 13:40:00,542.95,544.51,542.94,544.2,2019.0,539.0183,540.567,539.0083,540.2592,2019.0
2023-02-24 13:50:00,544.37,544.74,544.11,544.13,1851.0,540.428,540.7953,540.1699,540.1897,1851.0
2023-02-24 14:00:00,544.07,544.47,543.58,544.4,2207.0,540.1302,540.5273,539.6437,540.4578,2207.0
2023-02-24 14:10:00,544.55,544.6,543.77,544.6,2096.0,540.6067,540.6563,539.8323,540.6563,2096.0
2023-02-24 14:20:00,544.25,544.84,544.07,544.76,5594.0,540.3089,540.8946,540.1302,540.8152,5594.0
2023-02-24 14:30:00,544.49,544.66,543.86,544.01,1821.0,540.5471,540.7159,539.9217,540.0706,1821.0
2023-02-24 14:40:00,544.03,544.23,542.97,543.95,4915.0,540.0904,540.289,539.0381,540.011,4915.0
2023-02-24 14:50:00,544.16,545.7,544.16,545.48,8089.0,540.2195,541.7484,540.2195,541.5299,8089.0
2023-02-24 15:00:00,545.35,546.06,544.7,545.17,6467.0,541.4009,542.1057,540.7556,541.2222,6467.0
2023-02-24 15:10:00,545.21,545.37,544.48,544.64,4676.0,541.2619,541.4207,540.5372,540.696,4676.0
2023-02-24 15:20:00,544.87,545.76,544.86,545.17,2855.0,540.9244,541.8079,540.9144,541.2222,2855.0
2023-02-24 15:30:00,545.06,545.06,542.88,543.27,10664.0,541.113,541.113,538.9488,539.3359,10664.0
2023-02-24 15:40:00,543.02,543.03,541.99,542.84,19586.0,539.0878,539.0977,538.0652,538.9091,19586.0
2023-02-24 15:50:00,542.97,543.54,542.14,543.03,55363.0,539.0381,539.604,538.2141,539.0977,55363.0
2023-02-27 09:30:00,548.49,548.49,545.15,547.25,18859.0,544.5181,544.5181,541.2023,543.2871,18859.0
2023-02-27 09:40:00,547.27,550.33,547.27,548.83,20687.0,543.307,546.3448,543.307,544.8557,20687.0
2023-02-27 09:50:00,548.79,549.9,548.13,549.56,11685.0,544.816,545.9179,544.1608,545.5804,11685.0
2023-02-27 10:00:00,549.89,552.1,549.67,551.85,15201.0,545.908,548.102,545.6896,547.8538,15201.0
2023-02-27 10:10:00,551.62,553.47,551.27,553.33,11298.0,547.6255,549.4621,547.278,549.3231,11298.0
2023-02-27 10:20:00,553.43,554.09,553.0,553.8,13524.0,549.4224,550.0776,548.9955,549.7897,13524.0
2023-02-27 10:30:00,553.8,554.42,552.35,552.49,26971.0,549.7897,550.4052,548.3502,548.4892,26971.0
2023-02-27 10:40:00,552.36,552.54,550.41,551.82,13739.0,548.3601,548.5388,546.4242,547.824,13739.0
2023-02-27 10:50:00,551.95,552.57,550.61,551.05,5303.0,547.9531,548.5686,546.6228,547.0596,5303.0
2023-02-27 11:00:00,551.07,551.48,550.02,550.4,5234.0,547.0795,547.4865,546.0371,546.4143,5234.0
2023-02-27 11:10:00,550.5,550.65,548.43,548.43,19255.0,546.5136,546.6625,544.4586,544.4586,19255.0
2023-02-27 11:20:00,548.61,549.01,547.78,548.11,6569.0,544.6373,545.0344,543.8133,544.1409,6569.0
2023-02-27 11:30:00,547.97,548.1,546.77,546.77,3090.0,544.0019,544.131,542.8106,542.8106,3090.0
2023-02-27 11:40:00,546.91,547.21,546.59,547.14,3447.0,542.9496,543.2474,542.6319,543.1779,3447.0
2023-02-27 11:50:00,546.65,547.09,545.04,545.58,18933.0,542.6915,543.1283,541.0931,541.6292,18933.0
2023-02-27 12:00:00,545.75,545.76,543.92,543.92,11166.0,541.798,541.8079,539.9812,539.9812,11166.0
2023-02-27 12:10:00,544.39,545.46,544.39,545.11,4985.0,540.4478,541.5101,540.4478,541.1626,4985.0
2023-02-27 12:20:00,545.18,546.35,544.75,545.91,4607.0,541.2321,542.3936,540.8052,541.9568,4607.0
2023-02-27 12:30:00,545.91,546.1,545.12,545.13,4188.0,541.9568,542.1455,541.1726,541.1825,4188.0
2023-02-27 12:40:00,545.25,545.25,544.22,544.95,5143.0,541.3016,541.3016,540.2791,541.0038,5143.0
2023-02-27 12:50:00,545.13,545.15,544.39,545.11,3337.0,541.1825,541.2023,540.4478,541.1626,3337.0
2023-02-27 13:00:00,545.17,545.74,545.17,545.57,5823.0,541.2222,541.7881,541.2222,541.6193,5823.0
2023-02-27 13:10:00,545.44,545.5,544.99,545.45,6094.0,541.4902,541.5498,541.0435,541.5002,6094.0
2023-02-27 13:20:00,545.44,545.58,544.95,545.23,4446.0,541.4902,541.6292,541.0038,541.2818,4446.0
2023-02-27 13:30:00,545.42,545.42,544.5,544.77,7075.0,541.4704,541.4704,540.557,540.8251,7075.0
2023-02-27 13:40:00,544.7,544.76,543.64,543.64,6201.0,540.7556,540.8152,539.7033,539.7033,6201.0
2023-02-27 13:50:00,543.83,545.09,543.82,545.03,3564.0,539.8919,541.1428,539.882,541.0832,3564.0
2023-02-27 14:00:00,545.16,546.04,545.08,545.65,3155.0,541.2123,542.0859,541.1328,541.6987,3155.0
2023-02-27 14:10:00,545.6,546.01,544.1,544.54,5980.0,541.6491,542.0561,540.1599,540.5968,5980.0
2023-02-27 14:20:00,544.5,544.5,543.81,544.18,7389.0,540.557,540.557,539.872,540.2394,7389.0
2023-02-27 14:30:00,543.96,544.09,543.42,543.9,4537.0,540.021,540.15,539.4849,539.9614,4537.0
2023-02-27 14:40:00,543.76,543.8,542.48,543.22,6380.0,539.8224,539.8621,538.5517,539.2863,6380.0
2023-02-27 14:50:00,543.21,543.33,542.79,542.93,5461.0,539.2764,539.3955,538.8594,538.9984,5461.0
2023-02-27 15:00:00,542.86,543.05,541.66,541.91,9557.0,538.9289,539.1175,537.7376,537.9858,9557.0
2023-02-27 15:10:00,541.84,542.24,541.31,541.98,11554.0,537.9163,538.3134,537.3901,538.0553,11554.0
2023-02-27 15:20:00,542.0,542.21,541.52,542.21,8263.0,538.0751,538.2836,537.5986,538.2836,8263.0
2023-02-27 15:30:00,542.14,542.22,541.03,541.52,13152.0,538.2141,538.2936,537.1122,537.5986,13152.0
2023-02-27 15:40:00,541.46,542.94,541.21,542.01,19236.0,537.5391,539.0083,537.2909,538.0851,19236.0
2023-02-27 15:50:00,541.98,542.38,541.19,541.35,98803.0,538.0553,538.4524,537.271,537.4299,98803.0
2023-02-28 09:30:00,540.41,541.71,538.89,541.11,55452.0,536.4967,537.7872,534.9877,537.1916,55452.0
2023-02-28 09:40:00,541.66,543.39,540.61,541.14,10166.0,537.7376,539.4551,536.6952,537.2214,10166.0
2023-02-28 09:50:00,541.03,541.44,539.68,540.77,12419.0,537.1122,537.5192,535.7719,536.8541,12419.0
2023-02-28 10:00:00,541.39,543.62,540.18,543.11,34464.0,537.4696,539.6834,536.2683,539.1771,34464.0
2023-02-28 10:10:00,542.53,542.71,541.35,542.35,10298.0,538.6013,538.78,537.4299,538.4226,10298.0
2023-02-28 10:20:00,542.29,543.4,542.28,543.16,12840.0,538.363,539.465,538.3531,539.2267,12840.0
2023-02-28 10:30:00,542.84,543.54,542.61,543.11,9816.0,538.9091,539.604,538.6807,539.1771,9816.0
2023-02-28 10:40:00,542.23,542.85,542.17,542.52,10366.0,538.3035,538.919,538.2439,538.5914,10366.0
2023-02-28 10:50:00,542.4,542.78,541.94,542.27,3809.0,538.4722,538.8495,538.0156,538.3432,3809.0
2023-02-28 11:00:00,542.27,543.94,542.27,543.94,4626.0,538.3432,540.0011,538.3432,540.0011,4626.0
2023-02-28 11:10:00,544.0,544.65,543.38,544.23,15602.0,540.0607,540.706,539.4452,540.289,15602.0
2023-02-28 11:20:00,544.2,544.59,542.96,543.52,6696.0,540.2592,540.6464,539.0282,539.5841,6696.0
2023-02-28 11:30:00,543.21,543.54,542.54,542.54,3051.0,539.2764,539.604,538.6112,538.6112,3051.0
2023-02-28 11:40:00,542.39,542.67,541.45,541.5,4644.0,538.4623,538.7403,537.5291,537.5788,4644.0
2023-02-28 11:50:00,541.65,541.94,541.39,541.8,3994.0,537.7277,538.0156,537.4696,537.8766,3994.0
2023-02-28 12:00:00,542.05,542.88,542.0,542.69,11967.0,538.1248,538.9488,538.0751,538.7601,11967.0
2023-02-28 12:10:00,543.11,543.7,543.11,543.44,600.0,539.1771,539.7628,539.1771,539.5047,600.0
2023-02-28 12:20:00,543.74,544.35,543.52,543.69,13058.0,539.8025,540.4081,539.5841,539.7529,13058.0
2023-02-28 12:30:00,543.92,544.27,543.62,544.08,16063.0,539.9812,540.3287,539.6834,540.1401,16063.0
2023-02-28 12:40:00,543.75,544.2,543.72,544.16,2800.0,539.8125,540.2592,539.7827,540.2195,2800.0
2023-02-28 12:50:00,544.05,545.23,543.96,544.5,7907.0,540.1103,541.2818,540.021,540.557,7907.0
2023-02-28 13:00:00,544.62,545.19,544.55,544.84,4601.0,540.6762,541.242,540.6067,540.8946,4601.0
2023-02-28 13:10:00,544.87,545.07,544.45,544.52,5563.0,540.9244,541.1229,540.5074,540.5769,5563.0
2023-02-28 13:20:00,544.75,544.78,544.22,544.7,13186.0,540.8052,540.835,540.2791,540.7556,13186.0
2023-02-28 13:30:00,544.7,544.97,544.2,544.44,5596.0,540.7556,541.0236,540.2592,540.4975,5596.0
2023-02-28 13:40:00,544.2,544.99,544.0,544.97,3618.0,540.2592,541.0435,540.0607,541.0236,3618.0
2023-02-28 13:50:00,544.63,545.23,544.58,545.23,3192.0,540.6861,541.2818,540.6365,541.2818,3192.0
2023-02-28 14:00:00,544.69,544.82,543.46,544.19,5520.0,540.7457,540.8747,539.5246,540.2493,5520.0
2023-02-28 14:10:00,544.19,544.19,542.86,543.17,9521.0,540.2493,540.2493,538.9289,539.2367,9521.0
2023-02-28 14:20:00,543.19,543.94,543.18,543.76,6035.0,539.2565,540.0011,539.2466,539.8224,6035.0
2023-02-28 14:30:00,543.61,543.73,543.18,543.73,1448.0,539.6735,539.7926,539.2466,539.7926,1448.0
2023-02-28 14:40:00,543.98,544.11,543.38,544.11,2218.0,540.0408,540.1699,539.4452,540.1699,2218.0
2023-02-28 14:50:00,544.44,544.44,543.52,543.52,3447.0,540.4975,540.4975,539.5841,539.5841,3447.0
2023-02-28 15:00:00,543.5,543.5,542.68,543.18,4562.0,539.5643,539.5643,538.7502,539.2466,4562.0
2023-02-28 15:10:00,543.24,543.48,542.88,543.26,2249.0,539.3062,539.5444,538.9488,539.326,2249.0
2023-02-28 15:20:00,543.11,543.45,542.44,543.21,7282.0,539.1771,539.5146,538.512,539.2764,7282.0
2023-02-28 15:30:00,543.24,543.24,541.83,541.84,5805.0,539.3062,539.3062,537.9064,537.9163,5805.0
2023-02-28 15:40:00,541.94,542.49,541.52,542.22,8560.0,538.0156,538.5616,537.5986,538.2936,8560.0
2023-02-28 15:50:00,542.31,543.88,541.35,541.35,52448.0,538.3829,539.9415,537.4299,537.4299,52448.0
2023-03-01 09:30:00,539.34,541.07,536.59,537.52,39095.0,535.4344,537.1519,532.7043,533.6276,39095.0
2023-03-01 09:40:00,537.09,539.24,536.65,538.72,17565.0,533.2007,535.3351,532.7639,534.8189,17565.0
2023-03-01 09:50:00,539.08,541.02,537.81,539.28,11393.0,535.1763,537.1022,533.9155,535.3748,11393.0
2023-03-01 10:00:00,539.1,539.54,537.96,539.32,10495.0,535.1961,535.633,534.0644,535.4146,10495.0
2023-03-01 10:10:00,539.13,539.38,536.26,538.12,22668.0,535.2259,535.4741,532.3767,534.2232,22668.0
2023-03-01 10:20:00,539.4,540.39,539.0,539.99,3774.0,535.494,536.4768,535.0969,536.0797,3774.0
2023-03-01 10:30:00,539.91,540.82,538.53,540.08,15154.0,536.0003,536.9037,534.6303,536.169,15154.0
2023-03-01 10:40:00,540.45,541.68,540.05,540.42,8809.0,536.5364,537.7575,536.1393,536.5066,8809.0
2023-03-01 10:50:00,540.69,540.99,539.92,540.8,8610.0,536.7746,537.0725,536.0102,536.8838,8610.0
2023-03-01 11:00:00,540.62,540.62,539.14,539.14,16544.0,536.7051,536.7051,535.2359,535.2359,16544.0
2023-03-01 11:10:00,539.02,539.06,537.11,537.11,17871.0,535.1167,535.1564,533.2206,533.2206,17871.0
2023-03-01 11:20:00,537.23,538.87,536.73,538.37,22797.0,533.3397,534.9678,532.8433,534.4714,22797.0
2023-03-01 11:30:00,538.46,539.92,538.32,539.87,5221.0,534.5608,536.0102,534.4218,535.9606,5221.0
2023-03-01 11:40:00,540.36,541.76,540.04,541.35,6411.0,536.447,537.8369,536.1293,537.4299,6411.0
2023-03-01 11:50:00,541.2,541.75,540.9,540.97,6892.0,537.2809,537.827,536.9831,537.0526,6892.0
2023-03-01 12:00:00,540.98,541.69,540.98,541.51,5020.0,537.0625,537.7674,537.0625,537.5887,5020.0
2023-03-01 12:10:00,541.49,542.29,541.25,542.16,20058.0,537.5688,538.363,537.3306,538.234,20058.0
2023-03-01 12:20:00,542.15,542.39,541.41,541.9,8683.0,538.2241,538.4623,537.4894,537.9759,8683.0
2023-03-01 12:30:00,541.92,542.17,541.71,541.77,2908.0,537.9957,538.2439,537.7872,537.8468,2908.0
2023-03-01 12:40:00,542.0,542.62,541.76,541.76,4761.0,538.0751,538.6907,537.8369,537.8369,4761.0
2023-03-01 12:50:00,541.61,541.9,541.03,541.26,7327.0,537.688,537.9759,537.1122,537.3405,7327.0
2023-03-01 13:00:00,541.0,541.0,539.96,540.26,3608.0,537.0824,537.0824,536.0499,536.3477,3608.0
2023-03-01 13:10:00,540.36,540.99,540.17,540.54,5718.0,536.447,537.0725,536.2584,536.6257,5718.0
2023-03-01 13:20:00,540.41,540.53,539.94,540.42,4272.0,536.4967,536.6158,536.0301,536.5066,4272.0
2023-03-01 13:30:00,540.18,540.5,539.92,540.5,5359.0,536.2683,536.586,536.0102,536.586,5359.0
2023-03-01 13:40:00,540.48,540.7,539.87,540.46,6145.0,536.5662,536.7846,535.9606,536.5463,6145.0
2023-03-01 13:50:00,540.65,540.93,540.21,540.34,4318.0,536.7349,537.0129,536.2981,536.4272,4318.0
2023-03-01 14:00:00,540.2,540.73,539.91,540.7,3907.0,536.2882,536.8143,536.0003,536.7846,3907.0
2023-03-01 14:10:00,540.79,541.25,540.57,540.77,4598.0,536.8739,537.3306,536.6555,536.8541,4598.0
2023-03-01 14:20:00,540.71,540.71,538.43,538.55,10271.0,536.7945,536.7945,534.531,534.6501,10271.0
2023-03-01 14:30:00,538.34,538.38,537.77,537.77,8370.0,534.4416,534.4814,533.8758,533.8758,8370.0
2023-03-01 14:40:00,537.68,538.18,537.4,537.95,7470.0,533.7864,534.2828,533.5085,534.0545,7470.0
2023-03-01 14:50:00,538.08,538.41,537.55,537.78,21143.0,534.1835,534.5111,533.6574,533.8857,21143.0
2023-03-01 15:00:00,537.72,538.39,537.72,538.2,3577.0,533.8261,534.4913,533.8261,534.3027,3577.0
2023-03-01 15:10:00,538.22,538.84,537.79,538.35,13967.0,534.3225,534.938,533.8956,534.4516,13967.0
2023-03-01 15:20:00,538.47,538.53,537.55,537.62,6503.0,534.5707,534.6303,533.6574,533.7269,6503.0
2023-03-01 15:30:00,537.72,538.79,537.71,538.45,28179.0,533.8261,534.8884,533.8162,534.5509,28179.0
2023-03-01 15:40:00,538.55,539.04,538.14,538.83,24406.0,534.6501,535.1366,534.2431,534.9281,24406.0
2023-03-01 15:50:00,538.73,539.49,538.28,538.82,57204.0,534.8288,535.5833,534.3821,534.9182,57204.0
2023-03-02 09:30:00,534.83,536.93,531.92,534.65,28336.0,530.9571,533.0419,528.0681,530.7784,28336.0
2023-03-02 09:40:00,535.15,538.22,534.92,537.78,9140.0,531.2747,534.3225,531.0464,533.8857,9140.0
2023-03-02 09:50:00,537.57,538.09,535.72,537.08,12322.0,533.6772,534.1935,531.8406,533.1908,12322.0
2023-03-02 10:00:00,537.61,538.19,535.95,537.77,11636.0,533.7169,534.2927,532.069,533.8758,11636.0
2023-03-02 10:10:00,537.6,538.29,537.01,538.29,4865.0,533.707,534.392,533.1213,534.392,4865.0
2023-03-02 10:20:00,538.26,539.12,537.15,538.39,7489.0,534.3622,535.216,533.2603,534.4913,7489.0
2023-03-02 10:30:00,538.46,538.98,537.49,538.06,11349.0,534.5608,535.077,533.5978,534.1637,11349.0
2023-03-02 10:40:00,538.09,538.53,537.21,537.98,6314.0,534.1935,534.6303,533.3198,534.0843,6314.0
2023-03-02 10:50:00,538.16,539.1,537.97,538.66,11612.0,534.263,535.1961,534.0743,534.7593,11612.0
2023-03-02 11:00:00,538.49,538.97,538.45,538.82,4036.0,534.5906,535.0671,534.5509,534.9182,4036.0
2023-03-02 11:10:00,538.79,539.35,538.46,538.72,29361.0,534.8884,535.4443,534.5608,534.8189,29361.0
2023-03-02 11:20:00,538.62,541.17,538.54,540.98,20010.0,534.7196,537.2512,534.6402,537.0625,20010.0
2023-03-02 11:30:00,541.26,541.85,540.89,541.12,7841.0,537.3405,537.9262,536.9732,537.2015,7841.0
2023-03-02 11:40:00,541.29,542.06,541.24,542.06,4658.0,537.3703,538.1347,537.3206,538.1347,4658.0
2023-03-02 11:50:00,542.11,542.11,540.31,541.14,3712.0,538.1843,538.1843,536.3974,537.2214,3712.0
2023-03-02 12:00:00,541.24,542.65,541.18,541.83,7838.0,537.3206,538.7204,537.2611,537.9064,7838.0
2023-03-02 12:10:00,541.69,541.92,540.82,540.83,4673.0,537.7674,537.9957,536.9037,536.9136,4673.0
2023-03-02 12:20:00,540.57,542.78,540.57,542.78,10332.0,536.6555,538.8495,536.6555,538.8495,10332.0
2023-03-02 12:30:00,542.91,543.2,541.98,542.12,6661.0,538.9786,539.2665,538.0553,538.1943,6661.0
2023-03-02 12:40:00,542.23,542.51,541.9,542.1,3741.0,538.3035,538.5815,537.9759,538.1744,3741.0
2023-03-02 12:50:00,542.08,542.5,541.84,542.38,6406.0,538.1546,538.5715,537.9163,538.4524,6406.0
2023-03-02 13:00:00,542.54,543.2,542.32,543.2,5628.0,538.6112,539.2665,538.3928,539.2665,5628.0
2023-03-02 13:10:00,543.13,543.48,543.04,543.33,8747.0,539.197,539.5444,539.1076,539.3955,8747.0
2023-03-02 13:20:00,543.29,543.58,543.22,543.58,5555.0,539.3558,539.6437,539.2863,539.6437,5555.0
2023-03-02 13:30:00,543.34,545.78,542.8,544.87,19427.0,539.4054,541.8278,538.8694,540.9244,19427.0
2023-03-02 13:40:00,544.99,544.99,544.11,544.57,4259.0,541.0435,541.0435,540.1699,540.6265,4259.0
2023-03-02 13:50:00,544.44,545.79,544.3,545.79,5956.0,540.4975,541.8377,540.3585,541.8377,5956.0
2023-03-02 14:00:00,546.21,547.44,546.1,546.1,13548.0,542.2547,543.4758,542.1455,542.1455,13548.0
2023-03-02 14:10:00,546.38,546.58,545.61,545.67,3166.0,542.4234,542.622,541.659,541.7186,3166.0
2023-03-02 14:20:00,545.99,547.0,545.82,546.6,5747.0,542.0363,543.0389,541.8675,542.6418,5747.0
2023-03-02 14:30:00,546.6,547.29,546.02,546.72,7300.0,542.6418,543.3268,542.066,542.761,7300.0
2023-03-02 14:40:00,546.49,546.87,546.15,546.54,2777.0,542.5326,542.9099,542.1951,542.5823,2777.0
2023-03-02 14:50:00,546.7,547.12,546.38,547.12,7340.0,542.7411,543.1581,542.4234,543.1581,7340.0
2023-03-02 15:00:00,547.54,548.26,546.97,547.59,9484.0,543.575,544.2898,543.0092,543.6247,9484.0
2023-03-02 15:10:00,547.58,548.61,547.54,547.85,5414.0,543.6147,544.6373,543.575,543.8828,5414.0
2023-03-02 15:20:00,547.83,549.57,547.75,549.57,13785.0,543.8629,545.5903,543.7835,545.5903,13785.0
2023-03-02 15:30:00,549.59,550.88,549.57,549.81,15856.0,545.6102,546.8908,545.5903,545.8286,15856.0
2023-03-02 15:40:00,549.65,550.68,549.63,550.14,14325.0,545.6697,546.6923,545.6499,546.1562,14325.0
2023-03-02 15:50:00,549.92,549.95,548.47,548.94,51783.0,545.9378,545.9676,544.4983,544.9649,51783.0
2023-03-03 09:30:00,555.46,555.46,552.28,552.92,28914.0,551.4377,551.4377,548.2807,548.9161,28914.0
2023-03-03 09:40:00,553.44,553.44,551.77,552.82,11625.0,549.4323,549.4323,547.7744,548.8168,11625.0
2023-03-03 09:50:00,553.27,555.47,552.62,554.66,11768.0,549.2635,551.4476,548.6182,550.6435,11768.0
2023-03-03 10:00:00,554.69,554.99,550.19,550.62,16890.0,550.6733,550.9711,546.2058,546.6327,16890.0
2023-03-03 10:10:00,550.24,551.75,549.62,551.52,7147.0,546.2555,547.7545,545.64,547.5262,7147.0
2023-03-03 10:20:00,551.04,552.28,550.89,551.71,10514.0,547.0497,548.2807,546.9008,547.7148,10514.0
2023-03-03 10:30:00,551.99,552.32,550.64,552.14,5909.0,547.9928,548.3204,546.6526,548.1417,5909.0
2023-03-03 10:40:00,551.83,553.79,551.75,553.29,22735.0,547.834,549.7798,547.7545,549.2834,22735.0
2023-03-03 10:50:00,553.58,554.18,552.94,553.65,9064.0,549.5713,550.1669,548.9359,549.6408,9064.0
2023-03-03 11:00:00,553.66,554.18,552.94,552.95,7696.0,549.6507,550.1669,548.9359,548.9459,7696.0
2023-03-03 11:10:00,552.98,553.79,552.69,553.47,5572.0,548.9756,549.7798,548.6877,549.4621,5572.0
2023-03-03 11:20:00,553.16,553.68,552.4,553.3,5318.0,549.1543,549.6706,548.3998,549.2933,5318.0
2023-03-03 11:30:00,553.26,553.9,552.7,552.76,7652.0,549.2536,549.889,548.6977,548.7572,7652.0
2023-03-03 11:40:00,552.66,553.04,552.33,552.88,2233.0,548.658,549.0352,548.3303,548.8764,2233.0
2023-03-03 11:50:00,552.69,553.64,552.68,553.64,2636.0,548.6877,549.6309,548.6778,549.6309,2636.0
2023-03-03 12:00:00,553.75,555.39,553.73,555.13,11733.0,549.7401,551.3682,549.7202,551.1101,11733.0
2023-03-03 12:10:00,554.95,555.95,554.95,555.54,3812.0,550.9314,551.9241,550.9314,551.5171,3812.0
2023-03-03 12:20:00,555.48,556.99,555.2,556.84,26696.0,551.4575,552.9566,551.1796,552.8077,26696.0
2023-03-03 12:30:00,556.91,557.19,556.34,556.68,4571.0,552.8772,553.1551,552.3113,552.6488,4571.0
2023-03-03 12:40:00,556.69,557.57,556.56,557.56,5342.0,552.6588,553.5324,552.5297,553.5225,5342.0
2023-03-03 12:50:00,557.7,558.29,557.58,558.19,3713.0,553.6615,554.2472,553.5423,554.1479,3713.0
2023-03-03 13:00:00,558.18,558.62,558.18,558.37,2927.0,554.138,554.5748,554.138,554.3266,2927.0
2023-03-03 13:10:00,558.4,558.89,557.65,557.83,6221.0,554.3564,554.8428,553.6118,553.7905,6221.0
2023-03-03 13:20:00,557.82,558.74,557.82,558.47,5519.0,553.7806,554.6939,553.7806,554.4259,5519.0
2023-03-03 13:30:00,558.47,558.62,557.87,558.28,8805.0,554.4259,554.5748,553.8302,554.2373,8805.0
2023-03-03 13:40:00,558.06,558.14,557.61,557.99,3468.0,554.0188,554.0983,553.5721,553.9494,3468.0
2023-03-03 13:50:00,557.83,558.06,557.37,557.41,6025.0,553.7905,554.0188,553.3338,553.3736,6025.0
2023-03-03 14:00:00,557.56,558.14,557.02,557.59,6939.0,553.5225,554.0983,552.9864,553.5523,6939.0
2023-03-03 14:10:00,557.59,559.09,557.58,558.52,7223.0,553.5523,555.0414,553.5423,554.4755,7223.0
2023-03-03 14:20:00,558.76,559.09,558.35,559.09,5248.0,554.7138,555.0414,554.3067,555.0414,5248.0
2023-03-03 14:30:00,559.13,559.21,558.33,558.5,4639.0,555.0811,555.1605,554.2869,554.4557,4639.0
2023-03-03 14:40:00,558.23,559.12,558.04,559.12,7794.0,554.1876,555.0712,553.999,555.0712,7794.0
2023-03-03 14:50:00,559.3,559.3,558.23,558.56,3764.0,555.2499,555.2499,554.1876,554.5152,3764.0
2023-03-03 15:00:00,558.71,559.65,558.46,559.6,9171.0,554.6641,555.5973,554.416,555.5477,9171.0
2023-03-03 15:10:00,559.54,559.83,558.75,558.83,12940.0,555.4881,555.776,554.7039,554.7833,12940.0
2023-03-03 15:20:00,558.53,559.39,558.53,559.2,9569.0,554.4854,555.3392,554.4854,555.1506,9569.0
2023-03-03 15:30:00,559.13,559.45,558.71,558.74,7129.0,555.0811,555.3988,554.6641,554.6939,7129.0
2023-03-03 15:40:00,558.83,559.27,558.51,559.09,16351.0,554.7833,555.2201,554.4656,555.0414,16351.0
2023-03-03 15:50:00,559.1,560.53,558.98,559.44,76255.0,555.0513,556.471,554.9322,555.3889,76255.0
2023-03-06 09:30:00,559.51,562.47,555.32,561.14,24633.0,555.4583,558.3969,551.2987,557.0765,24633.0
2023-03-06 09:40:00,561.96,563.11,561.4,562.31,8194.0,557.8906,559.0323,557.3347,558.2381,8194.0
2023-03-06 09:50:00,562.65,565.81,562.16,565.17,23621.0,558.5756,561.7127,558.0892,561.0774,23621.0
2023-03-06 10:00:00,564.98,565.98,563.3,565.12,13697.0,560.8887,561.8815,559.2209,561.0277,13697.0
2023-03-06 10:10:00,565.33,566.91,565.2,566.49,10347.0,561.2362,562.8048,561.1071,562.3878,10347.0
2023-03-06 10:20:00,566.39,567.32,565.0,566.76,6973.0,562.2885,563.2118,560.9086,562.6558,6973.0
2023-03-06 10:30:00,566.31,566.95,564.9,566.45,7574.0,562.2091,562.8445,560.8093,562.3481,7574.0
2023-03-06 10:40:00,566.87,566.87,565.16,565.94,11044.0,562.7651,562.7651,561.0674,561.8418,11044.0
2023-03-06 10:50:00,565.68,566.66,564.84,566.02,10198.0,561.5837,562.5566,560.7498,561.9212,10198.0
2023-03-06 11:00:00,565.52,566.39,565.03,566.22,3798.0,561.4248,562.2885,560.9384,562.1198,3798.0
2023-03-06 11:10:00,566.58,566.67,565.94,566.25,4200.0,562.4772,562.5665,561.8418,562.1495,4200.0
2023-03-06 11:20:00,566.17,566.41,564.29,564.54,6528.0,562.0701,562.3084,560.2037,560.4519,6528.0
2023-03-06 11:30:00,564.55,564.6,563.68,564.3,6653.0,560.4619,560.5115,559.5982,560.2137,6653.0
2023-03-06 11:40:00,564.27,564.27,562.06,562.4,6514.0,560.1839,560.1839,557.9899,558.3274,6514.0
2023-03-06 11:50:00,562.34,563.88,562.15,563.64,19286.0,558.2679,559.7967,558.0792,559.5584,19286.0
2023-03-06 12:00:00,563.83,564.1,563.51,564.1,3637.0,559.7471,560.0151,559.4294,560.0151,3637.0
2023-03-06 12:10:00,564.13,564.8,564.03,564.8,4975.0,560.0449,560.71,559.9456,560.71,4975.0
2023-03-06 12:20:00,564.8,564.8,563.37,563.54,2752.0,560.71,560.71,559.2904,559.4592,2752.0
2023-03-06 12:30:00,563.43,563.63,562.58,562.58,2346.0,559.35,559.5485,558.5061,558.5061,2346.0
2023-03-06 12:40:00,562.63,563.35,561.66,561.72,4245.0,558.5558,559.2705,557.5928,557.6523,4245.0
2023-03-06 12:50:00,561.71,562.32,561.47,562.31,4382.0,557.6424,558.248,557.4042,558.2381,4382.0
2023-03-06 13:00:00,562.17,562.51,561.49,561.96,4630.0,558.0991,558.4366,557.424,557.8906,4630.0
2023-03-06 13:10:00,561.95,562.35,561.85,562.3,2679.0,557.8807,558.2778,557.7814,558.2281,2679.0
2023-03-06 13:20:00,562.35,562.52,561.27,561.89,9619.0,558.2778,558.4466,557.2056,557.8211,9619.0
2023-03-06 13:30:00,561.59,561.9,560.55,560.75,5263.0,557.5233,557.831,556.4908,556.6894,5263.0
2023-03-06 13:40:00,560.51,560.86,560.01,560.01,5149.0,556.4511,556.7986,555.9547,555.9547,5149.0
2023-03-06 13:50:00,560.16,560.16,559.53,559.82,3662.0,556.1036,556.1036,555.4782,555.7661,3662.0
2023-03-06 14:00:00,559.55,560.11,559.42,559.95,3031.0,555.4981,556.054,555.369,555.8952,3031.0
2023-03-06 14:10:00,559.96,560.41,559.47,559.68,2443.0,555.9051,556.3518,555.4186,555.6271,2443.0
2023-03-06 14:20:00,559.62,559.78,559.22,559.65,1502.0,555.5676,555.7264,555.1704,555.5973,1502.0
2023-03-06 14:30:00,559.59,559.73,558.76,558.76,2235.0,555.5378,555.6768,554.7138,554.7138,2235.0
2023-03-06 14:40:00,558.84,559.77,558.8,559.6,3388.0,554.7932,555.7165,554.7535,555.5477,3388.0
2023-03-06 14:50:00,559.39,559.39,558.37,558.37,6431.0,555.3392,555.3392,554.3266,554.3266,6431.0
2023-03-06 15:00:00,558.45,558.47,557.87,558.43,6044.0,554.406,554.4259,553.8302,554.3862,6044.0
2023-03-06 15:10:00,558.7,558.78,557.76,557.94,4078.0,554.6542,554.7336,553.721,553.8997,4078.0
2023-03-06 15:20:00,557.86,557.95,557.3,557.48,4019.0,553.8203,553.9096,553.2644,553.443,4019.0
2023-03-06 15:30:00,557.5,559.17,557.31,559.04,8344.0,553.4629,555.1208,553.2743,554.9918,8344.0
2023-03-06 15:40:00,559.17,559.24,558.43,558.87,9968.0,555.1208,555.1903,554.3862,554.823,9968.0
2023-03-06 15:50:00,558.86,559.52,558.22,558.67,41769.0,554.8131,555.4683,554.1777,554.6244,41769.0
2023-03-07 09:30:00,560.81,563.01,558.49,560.62,26829.0,556.7489,558.933,554.4457,556.5603,26829.0
2023-03-07 09:40:00,561.7,561.7,560.13,561.45,8042.0,557.6325,557.6325,556.0739,557.3843,8042.0
2023-03-07 09:50:00,561.42,562.3,561.0,561.28,14899.0,557.3545,558.2281,556.9376,557.2155,14899.0
2023-03-07 10:00:00,560.85,560.85,554.9,554.9,19194.0,556.7886,556.7886,550.8817,550.8817,19194.0
2023-03-07 10:10:00,554.67,555.66,553.69,554.61,24677.0,550.6534,551.6362,549.6805,550.5938,24677.0
2023-03-07 10:20:00,554.85,556.63,554.33,556.38,9806.0,550.8321,552.5992,550.3159,552.351,9806.0
2023-03-07 10:30:00,556.51,557.64,556.0,556.0,5996.0,552.4801,553.6019,551.9738,551.9738,5996.0
2023-03-07 10:40:00,555.48,556.31,554.5,556.31,2959.0,551.4575,552.2815,550.4846,552.2815,2959.0
2023-03-07 10:50:00,555.94,555.94,553.82,553.83,4974.0,551.9142,551.9142,549.8096,549.8195,4974.0
2023-03-07 11:00:00,553.87,555.03,553.56,553.76,4686.0,549.8592,551.0108,549.5514,549.75,4686.0
2023-03-07 11:10:00,554.3,554.45,552.77,553.18,5520.0,550.2861,550.435,548.7672,549.1742,5520.0
2023-03-07 11:20:00,553.11,553.73,552.35,552.71,8848.0,549.1047,549.7202,548.3502,548.7076,8848.0
2023-03-07 11:30:00,552.59,552.95,552.16,552.95,5237.0,548.5885,548.9459,548.1616,548.9459,5237.0
2023-03-07 11:40:00,552.55,553.61,551.95,552.66,3964.0,548.5487,549.6011,547.9531,548.658,3964.0
2023-03-07 11:50:00,552.92,553.58,551.41,552.06,3823.0,548.9161,549.5713,547.417,548.0623,3823.0
2023-03-07 12:00:00,552.2,552.4,551.53,551.53,4107.0,548.2013,548.3998,547.5361,547.5361,4107.0
2023-03-07 12:10:00,551.71,552.42,551.65,552.14,6367.0,547.7148,548.4197,547.6553,548.1417,6367.0
2023-03-07 12:20:00,552.17,553.42,551.37,551.44,15974.0,548.1715,549.4124,547.3773,547.4468,15974.0
2023-03-07 12:30:00,551.08,551.52,550.61,550.98,24379.0,547.0894,547.5262,546.6228,546.9901,24379.0
2023-03-07 12:40:00,551.15,551.3,550.39,551.3,4066.0,547.1589,547.3078,546.4044,547.3078,4066.0
2023-03-07 12:50:00,551.06,551.06,549.81,550.4,4316.0,547.0695,547.0695,545.8286,546.4143,4316.0
2023-03-07 13:00:00,550.17,550.79,549.43,549.87,7806.0,546.186,546.8015,545.4513,545.8882,7806.0
2023-03-07 13:10:00,550.04,550.37,549.63,550.08,2272.0,546.0569,546.3845,545.6499,546.0966,2272.0
2023-03-07 13:20:00,550.45,550.68,549.96,550.21,3280.0,546.464,546.6923,545.9775,546.2257,3280.0
2023-03-07 13:30:00,550.2,550.47,549.73,549.99,5962.0,546.2158,546.4838,545.7492,546.0073,5962.0
2023-03-07 13:40:00,549.98,549.98,548.64,548.65,6951.0,545.9974,545.9974,544.6671,544.677,6951.0
2023-03-07 13:50:00,548.71,549.76,548.4,549.29,6037.0,544.7366,545.779,544.4288,545.3124,6037.0
2023-03-07 14:00:00,549.6,550.38,549.45,550.31,3726.0,545.6201,546.3945,545.4712,546.325,3726.0
2023-03-07 14:10:00,550.09,550.84,549.97,550.14,5716.0,546.1066,546.8511,545.9874,546.1562,5716.0
2023-03-07 14:20:00,550.09,550.11,549.44,549.72,4995.0,546.1066,546.1264,545.4613,545.7392,4995.0
2023-03-07 14:30:00,549.8,550.09,549.64,550.02,6821.0,545.8187,546.1066,545.6598,546.0371,6821.0
2023-03-07 14:40:00,550.1,550.34,549.74,549.93,6140.0,546.1165,546.3548,545.7591,545.9477,6140.0
2023-03-07 14:50:00,549.89,549.97,548.91,549.03,5038.0,545.908,545.9874,544.9351,545.0542,5038.0
2023-03-07 15:00:00,549.43,549.97,549.28,549.97,4143.0,545.4513,545.9874,545.3024,545.9874,4143.0
2023-03-07 15:10:00,550.63,551.6,550.63,551.6,6221.0,546.6427,547.6056,546.6427,547.6056,6221.0
2023-03-07 15:20:00,551.32,551.37,550.56,550.7,5120.0,547.3277,547.3773,546.5732,546.7121,5120.0
2023-03-07 15:30:00,550.62,551.75,550.61,551.07,7888.0,546.6327,547.7545,546.6228,547.0795,7888.0
2023-03-07 15:40:00,551.11,551.24,550.24,550.75,10297.0,547.1192,547.2482,546.2555,546.7618,10297.0
2023-03-07 15:50:00,550.87,550.87,548.14,548.64,75209.0,546.8809,546.8809,544.1707,544.6671,75209.0
2023-03-08 09:30:00,548.28,552.25,545.53,550.33,37858.0,544.3097,548.2509,541.5796,546.3448,37858.0
2023-03-08 09:40:00,550.34,551.37,549.45,550.22,17136.0,546.3548,547.3773,545.4712,546.2356,17136.0
2023-03-08 09:50:00,550.32,552.54,550.03,552.02,10388.0,546.3349,548.5388,546.047,548.0226,10388.0
2023-03-08 10:00:00,551.39,551.46,548.5,551.46,12908.0,547.3971,547.4666,544.5281,547.4666,12908.0
2023-03-08 10:10:00,551.15,552.8,551.15,552.09,15412.0,547.1589,548.7969,547.1589,548.0921,15412.0
2023-03-08 10:20:00,552.09,553.5,551.03,552.5,14127.0,548.0921,549.4919,547.0398,548.4991,14127.0
2023-03-08 10:30:00,552.29,554.36,552.09,553.3,7430.0,548.2906,550.3456,548.0921,549.2933,7430.0
2023-03-08 10:40:00,553.3,554.16,552.7,553.24,49612.0,549.2933,550.1471,548.6977,549.2338,49612.0
2023-03-08 10:50:00,553.25,554.99,553.21,554.63,50922.0,549.2437,550.9711,549.204,550.6137,50922.0
2023-03-08 11:00:00,554.96,557.04,554.63,556.85,11721.0,550.9413,553.0062,550.6137,552.8176,11721.0
2023-03-08 11:10:00,557.03,558.46,556.7,557.56,44301.0,552.9963,554.416,552.6687,553.5225,44301.0
2023-03-08 11:20:00,557.56,558.87,557.04,557.04,25635.0,553.5225,554.823,553.0062,553.0062,25635.0
2023-03-08 11:30:00,557.19,557.55,556.13,557.55,6692.0,553.1551,553.5125,552.1028,553.5125,6692.0
2023-03-08 11:40:00,557.39,558.47,557.29,558.44,6875.0,553.3537,554.4259,553.2544,554.3961,6875.0
2023-03-08 11:50:00,558.63,559.83,558.59,558.69,6592.0,554.5847,555.776,554.545,554.6443,6592.0
2023-03-08 12:00:00,559.21,559.21,557.96,558.11,7100.0,555.1605,555.1605,553.9196,554.0685,7100.0
2023-03-08 12:10:00,557.48,557.61,556.47,557.42,6588.0,553.443,553.5721,552.4404,553.3835,6588.0
2023-03-08 12:20:00,557.39,557.53,556.86,557.22,5901.0,553.3537,553.4927,552.8275,553.1849,5901.0
2023-03-08 12:30:00,557.22,557.22,555.88,555.89,6898.0,553.1849,553.1849,551.8546,551.8646,6898.0
2023-03-08 12:40:00,555.55,556.33,555.16,555.16,5689.0,551.527,552.3014,551.1398,551.1398,5689.0
2023-03-08 12:50:00,555.29,555.29,553.74,554.83,5368.0,551.2689,551.2689,549.7301,550.8122,5368.0
2023-03-08 13:00:00,554.7,554.7,552.96,553.23,8473.0,550.6832,550.6832,548.9558,549.2238,8473.0
2023-03-08 13:10:00,553.23,553.45,551.76,552.24,13135.0,549.2238,549.4422,547.7645,548.241,13135.0
2023-03-08 13:20:00,552.25,553.04,551.87,551.88,5074.0,548.2509,549.0352,547.8737,547.8836,5074.0
2023-03-08 13:30:00,551.59,552.04,551.11,551.47,6865.0,547.5957,548.0424,547.1192,547.4766,6865.0
2023-03-08 13:40:00,551.43,551.63,550.96,551.59,6428.0,547.4369,547.6354,546.9703,547.5957,6428.0
2023-03-08 13:50:00,551.44,552.27,551.39,552.05,3878.0,547.4468,548.2708,547.3971,548.0524,3878.0
2023-03-08 14:00:00,552.19,553.47,552.11,552.51,3924.0,548.1914,549.4621,548.1119,548.509,3924.0
2023-03-08 14:10:00,552.69,553.33,552.41,552.88,4227.0,548.6877,549.3231,548.4098,548.8764,4227.0
2023-03-08 14:20:00,552.88,552.95,552.25,552.76,3918.0,548.8764,548.9459,548.2509,548.7572,3918.0
2023-03-08 14:30:00,552.85,553.15,552.48,553.14,5310.0,548.8466,549.1444,548.4793,549.1345,5310.0
2023-03-08 14:40:00,553.04,553.19,552.79,553.15,3543.0,549.0352,549.1841,548.787,549.1444,3543.0
2023-03-08 14:50:00,552.97,553.35,552.57,552.88,6842.0,548.9657,549.343,548.5686,548.8764,6842.0
2023-03-08 15:00:00,553.18,553.46,552.66,553.46,7578.0,549.1742,549.4522,548.658,549.4522,7578.0
2023-03-08 15:10:00,553.31,553.31,552.29,552.38,4897.0,549.3032,549.3032,548.2906,548.38,4897.0
2023-03-08 15:20:00,552.28,552.61,551.85,552.22,9112.0,548.2807,548.6083,547.8538,548.2211,9112.0
2023-03-08 15:30:00,552.18,553.42,552.03,552.87,10904.0,548.1814,549.4124,548.0325,548.8664,10904.0
2023-03-08 15:40:00,553.0,554.61,552.89,553.47,11645.0,548.9955,550.5938,548.8863,549.4621,11645.0
2023-03-08 15:50:00,553.67,555.21,553.65,554.9,70386.0,549.6606,551.1895,549.6408,550.8817,70386.0
2023-03-09 09:30:00,556.15,560.17,554.6,560.17,33524.0,552.1227,556.1136,550.5839,556.1136,33524.0
2023-03-09 09:40:00,560.37,562.71,559.7,561.82,19737.0,556.3121,558.6352,555.647,557.7516,19737.0
2023-03-09 09:50:00,561.89,563.97,561.33,562.97,18077.0,557.8211,559.8861,557.2652,558.8933,18077.0
2023-03-09 10:00:00,562.68,564.23,561.54,562.3,18893.0,558.6054,560.1442,557.4736,558.2281,18893.0
2023-03-09 10:10:00,562.37,562.37,559.46,560.95,10945.0,558.2976,558.2976,555.4087,556.8879,10945.0
2023-03-09 10:20:00,561.3,562.16,560.74,561.77,6964.0,557.2354,558.0892,556.6794,557.702,6964.0
2023-03-09 10:30:00,561.78,563.63,561.72,563.61,29486.0,557.7119,559.5485,557.6523,559.5287,29486.0
2023-03-09 10:40:00,563.82,564.41,563.33,563.59,16949.0,559.7371,560.3229,559.2507,559.5088,16949.0
2023-03-09 10:50:00,563.35,563.81,562.72,563.14,13296.0,559.2705,559.7272,558.6451,559.0621,13296.0
2023-03-09 11:00:00,562.87,563.33,562.12,562.89,13666.0,558.794,559.2507,558.0494,558.8139,13666.0
2023-03-09 11:10:00,562.89,563.85,562.63,562.71,10030.0,558.8139,559.7669,558.5558,558.6352,10030.0
2023-03-09 11:20:00,562.62,563.85,562.6,563.01,11465.0,558.5458,559.7669,558.526,558.933,11465.0
2023-03-09 11:30:00,563.0,563.9,563.0,563.66,7025.0,558.9231,559.8166,558.9231,559.5783,7025.0
2023-03-09 11:40:00,563.63,563.86,563.32,563.44,7728.0,559.5485,559.7768,559.2408,559.3599,7728.0
2023-03-09 11:50:00,563.2,563.69,562.62,563.17,8225.0,559.1216,559.6081,558.5458,559.0918,8225.0
2023-03-09 12:00:00,563.04,563.76,562.79,563.1,5806.0,558.9628,559.6776,558.7146,559.0224,5806.0
2023-03-09 12:10:00,563.16,563.35,562.9,563.06,4153.0,559.0819,559.2705,558.8238,558.9826,4153.0
2023-03-09 12:20:00,563.06,563.33,562.69,563.29,7240.0,558.9826,559.2507,558.6153,559.211,7240.0
2023-03-09 12:30:00,563.35,563.65,563.21,563.24,8558.0,559.2705,559.5684,559.1316,559.1613,8558.0
2023-03-09 12:40:00,563.26,563.72,562.63,562.78,5554.0,559.1812,559.6379,558.5558,558.7047,5554.0
2023-03-09 12:50:00,562.78,563.26,562.59,563.24,6520.0,558.7047,559.1812,558.516,559.1613,6520.0
2023-03-09 13:00:00,563.19,563.3,562.71,563.09,9028.0,559.1117,559.2209,558.6352,559.0124,9028.0
2023-03-09 13:10:00,562.89,563.13,561.37,561.47,13417.0,558.8139,559.0521,557.3049,557.4042,13417.0
2023-03-09 13:20:00,561.26,561.26,559.96,560.79,6715.0,557.1957,557.1957,555.9051,556.7291,6715.0
2023-03-09 13:30:00,560.32,560.55,557.58,557.77,7355.0,556.2625,556.4908,553.5423,553.7309,7355.0
2023-03-09 13:40:00,558.05,558.76,556.77,556.77,6907.0,554.0089,554.7138,552.7382,552.7382,6907.0
2023-03-09 13:50:00,557.06,557.55,556.66,557.02,6230.0,553.0261,553.5125,552.629,552.9864,6230.0
2023-03-09 14:00:00,556.75,556.83,555.64,556.29,5156.0,552.7183,552.7978,551.6164,552.2617,5156.0
2023-03-09 14:10:00,556.39,556.83,555.98,556.31,9110.0,552.3609,552.7978,551.9539,552.2815,9110.0
2023-03-09 14:20:00,556.51,557.22,556.18,556.18,8818.0,552.4801,553.1849,552.1525,552.1525,8818.0
2023-03-09 14:30:00,556.0,556.0,554.75,554.91,4447.0,551.9738,551.9738,550.7328,550.8917,4447.0
2023-03-09 14:40:00,555.02,556.13,555.02,555.36,7337.0,551.0009,552.1028,551.0009,551.3384,7337.0
2023-03-09 14:50:00,555.15,555.32,553.54,553.54,7791.0,551.1299,551.2987,549.5316,549.5316,7791.0
2023-03-09 15:00:00,553.72,553.88,553.07,553.21,7570.0,549.7103,549.8691,549.065,549.204,7570.0
2023-03-09 15:10:00,553.01,553.8,552.32,552.34,19243.0,549.0054,549.7897,548.3204,548.3403,19243.0
2023-03-09 15:20:00,552.08,553.4,550.97,553.02,12677.0,548.0822,549.3926,546.9802,549.0153,12677.0
2023-03-09 15:30:00,552.93,553.92,552.58,553.92,14919.0,548.926,549.9088,548.5785,549.9088,14919.0
2023-03-09 15:40:00,553.88,554.18,552.7,554.11,16054.0,549.8691,550.1669,548.6977,550.0975,16054.0
2023-03-09 15:50:00,554.19,555.11,552.81,553.25,59860.0,550.1769,551.0902,548.8069,549.2437,59860.0
2023-03-10 09:30:00,551.87,555.54,550.36,552.57,18668.0,547.8737,551.5171,546.3746,548.5686,18668.0
2023-03-10 09:40:00,552.02,553.99,549.28,550.61,9211.0,548.0226,549.9783,545.3024,546.6228,9211.0
2023-03-10 09:50:00,550.6,550.6,546.62,546.86,10742.0,546.6129,546.6129,542.6617,542.9,10742.0
2023-03-10 10:00:00,547.38,549.01,545.58,545.84,21696.0,543.4162,545.0344,541.6292,541.8873,21696.0
2023-03-10 10:10:00,545.87,547.82,545.01,547.04,10854.0,541.9171,543.853,541.0633,543.0786,10854.0
2023-03-10 10:20:00,546.63,546.74,544.32,544.84,11242.0,542.6716,542.7808,540.3783,540.8946,11242.0
2023-03-10 10:30:00,545.26,547.46,544.51,546.3,7951.0,541.3115,543.4956,540.567,542.344,7951.0
2023-03-10 10:40:00,546.31,546.73,545.26,545.52,5886.0,542.3539,542.7709,541.3115,541.5697,5886.0
2023-03-10 10:50:00,545.74,549.35,544.46,549.35,7367.0,541.7881,545.3719,540.5173,545.3719,7367.0
2023-03-10 11:00:00,549.09,549.36,547.44,549.36,10406.0,545.1138,545.3818,543.4758,545.3818,10406.0
2023-03-10 11:10:00,549.21,549.72,547.79,548.44,6653.0,545.2329,545.7392,543.8232,544.4685,6653.0
2023-03-10 11:20:00,548.9,551.6,548.9,550.54,10114.0,544.9252,547.6056,544.9252,546.5533,10114.0
2023-03-10 11:30:00,550.75,551.4,549.64,549.66,12173.0,546.7618,547.4071,545.6598,545.6797,12173.0
2023-03-10 11:40:00,550.06,550.68,548.12,548.39,8834.0,546.0768,546.6923,544.1508,544.4189,8834.0
2023-03-10 11:50:00,548.56,549.47,547.91,549.08,4410.0,544.5876,545.4911,543.9423,545.1039,4410.0
2023-03-10 12:00:00,548.85,549.5,548.47,548.59,3013.0,544.8755,545.5208,544.4983,544.6174,3013.0
2023-03-10 12:10:00,548.48,548.92,547.09,547.09,11304.0,544.5082,544.945,543.1283,543.1283,11304.0
2023-03-10 12:20:00,547.14,547.6,546.71,547.22,5586.0,543.1779,543.6346,542.751,543.2573,5586.0
2023-03-10 12:30:00,547.31,548.96,546.78,547.51,12503.0,543.3467,544.9847,542.8205,543.5452,12503.0
2023-03-10 12:40:00,547.63,547.84,545.33,545.49,4422.0,543.6644,543.8729,541.381,541.5399,4422.0
2023-03-10 12:50:00,545.46,545.46,543.6,543.81,2400.0,541.5101,541.5101,539.6636,539.872,2400.0
2023-03-10 13:00:00,544.07,544.33,543.48,543.83,4689.0,540.1302,540.3883,539.5444,539.8919,4689.0
2023-03-10 13:10:00,543.82,544.04,542.25,542.46,8816.0,539.882,540.1004,538.3233,538.5318,8816.0
2023-03-10 13:20:00,542.78,542.78,540.18,541.07,15658.0,538.8495,538.8495,536.2683,537.1519,15658.0
2023-03-10 13:30:00,541.1,541.4,540.32,540.88,7543.0,537.1817,537.4795,536.4073,536.9633,7543.0
2023-03-10 13:40:00,540.97,541.16,540.05,540.27,5019.0,537.0526,537.2412,536.1393,536.3577,5019.0
2023-03-10 13:50:00,540.41,541.54,539.95,541.27,8715.0,536.4967,537.6185,536.04,537.3504,8715.0
2023-03-10 14:00:00,541.2,543.87,541.2,543.87,12744.0,537.2809,539.9316,537.2809,539.9316,12744.0
2023-03-10 14:10:00,543.89,545.15,541.48,542.3,11574.0,539.9515,541.2023,537.5589,538.373,11574.0
2023-03-10 14:20:00,541.84,542.16,540.98,541.68,6758.0,537.9163,538.234,537.0625,537.7575,6758.0
2023-03-10 14:30:00,541.88,543.68,541.87,543.37,6537.0,537.956,539.743,537.9461,539.4352,6537.0
2023-03-10 14:40:00,543.22,545.61,542.85,545.61,9633.0,539.2863,541.659,538.919,541.659,9633.0
2023-03-10 14:50:00,545.43,546.2,544.88,545.51,7024.0,541.4803,542.2447,540.9343,541.5597,7024.0
2023-03-10 15:00:00,545.4,546.03,544.32,545.92,14471.0,541.4505,542.076,540.3783,541.9668,14471.0
2023-03-10 15:10:00,546.25,546.71,544.01,544.13,12512.0,542.2944,542.751,540.0706,540.1897,12512.0
2023-03-10 15:20:00,544.03,544.62,543.1,544.62,9633.0,540.0904,540.6762,539.1672,540.6762,9633.0
2023-03-10 15:30:00,544.49,544.62,542.05,542.05,10207.0,540.5471,540.6762,538.1248,538.1248,10207.0
2023-03-10 15:40:00,542.06,542.23,540.74,540.8,26936.0,538.1347,538.3035,536.8243,536.8838,26936.0
2023-03-10 15:50:00,540.72,543.96,540.55,543.83,60920.0,536.8044,540.021,536.6356,539.8919,60920.0
2023-03-13 09:30:00,543.49,546.62,539.24,539.25,34854.0,539.5544,542.6617,535.3351,535.3451,34854.0
2023-03-13 09:40:00,539.45,545.6,538.05,544.13,19794.0,535.5436,541.6491,534.1537,540.1897,19794.0
2023-03-13 09:50:00,544.68,547.54,544.67,546.94,13802.0,540.7357,543.575,540.7258,542.9794,13802.0
2023-03-13 10:00:00,546.43,548.7,543.99,546.79,26865.0,542.4731,544.7266,540.0507,542.8305,26865.0
2023-03-13 10:10:00,547.11,547.19,543.09,543.96,15268.0,543.1481,543.2276,539.1573,540.021,15268.0
2023-03-13 10:20:00,544.04,546.04,541.66,541.67,11327.0,540.1004,542.0859,537.7376,537.7475,11327.0
2023-03-13 10:30:00,541.83,544.44,541.78,543.53,9652.0,537.9064,540.4975,537.8567,539.5941,9652.0
2023-03-13 10:40:00,544.0,547.19,543.51,547.07,8932.0,540.0607,543.2276,539.5742,543.1084,8932.0
2023-03-13 10:50:00,547.07,550.42,545.54,549.38,26455.0,543.1084,546.4342,541.5895,545.4017,26455.0
2023-03-13 11:00:00,549.16,551.42,549.01,549.91,10041.0,545.1833,547.4269,545.0344,545.9279,10041.0
2023-03-13 11:10:00,549.29,550.9,548.09,548.4,9060.0,545.3124,546.9107,544.121,544.4288,9060.0
2023-03-13 11:20:00,549.1,549.75,546.89,549.25,10267.0,545.1237,545.769,542.9297,545.2726,10267.0
2023-03-13 11:30:00,549.24,549.25,546.26,546.65,15608.0,545.2627,545.2726,542.3043,542.6915,15608.0
2023-03-13 11:40:00,546.63,548.56,546.46,548.07,17816.0,542.6716,544.5876,542.5028,544.1012,17816.0
2023-03-13 11:50:00,547.68,548.25,545.14,548.25,17298.0,543.714,544.2799,541.1924,544.2799,17298.0
2023-03-13 12:00:00,548.98,550.25,547.47,548.91,15780.0,545.0046,546.2654,543.5055,544.9351,15780.0
2023-03-13 12:10:00,548.64,549.13,547.22,547.87,12549.0,544.6671,545.1535,543.2573,543.9026,12549.0
2023-03-13 12:20:00,547.85,547.93,545.66,547.17,12090.0,543.8828,543.9622,541.7086,543.2077,12090.0
2023-03-13 12:30:00,547.13,547.97,545.37,547.51,12216.0,543.168,544.0019,541.4207,543.5452,12216.0
2023-03-13 12:40:00,547.35,548.32,543.84,544.38,8287.0,543.3864,544.3494,539.9018,540.4379,8287.0
2023-03-13 12:50:00,544.29,545.2,543.42,543.98,16841.0,540.3486,541.252,539.4849,540.0408,16841.0
2023-03-13 13:00:00,544.11,544.25,541.63,543.63,27136.0,540.1699,540.3089,537.7078,539.6933,27136.0
2023-03-13 13:10:00,543.89,545.96,543.01,544.47,16851.0,539.9515,542.0065,539.0778,540.5273,16851.0
2023-03-13 13:20:00,544.65,545.8,544.12,545.08,14217.0,540.706,541.8476,540.1798,541.1328,14217.0
2023-03-13 13:30:00,545.04,545.54,542.99,545.11,6283.0,541.0931,541.5895,539.058,541.1626,6283.0
2023-03-13 13:40:00,545.14,545.59,544.35,544.85,16507.0,541.1924,541.6391,540.4081,540.9045,16507.0
2023-03-13 13:50:00,544.7,546.09,544.34,545.45,15739.0,540.7556,542.1355,540.3982,541.5002,15739.0
2023-03-13 14:00:00,545.3,546.66,544.92,545.25,8300.0,541.3512,542.7014,540.974,541.3016,8300.0
2023-03-13 14:10:00,545.4,545.67,544.16,544.49,12995.0,541.4505,541.7186,540.2195,540.5471,12995.0
2023-03-13 14:20:00,544.68,545.19,543.1,543.94,10957.0,540.7357,541.242,539.1672,540.0011,10957.0
2023-03-13 14:30:00,543.74,545.95,543.7,544.34,9323.0,539.8025,541.9965,539.7628,540.3982,9323.0
2023-03-13 14:40:00,544.33,545.67,543.69,545.67,21133.0,540.3883,541.7186,539.7529,541.7186,21133.0
2023-03-13 14:50:00,545.75,545.91,544.87,545.5,13199.0,541.798,541.9568,540.9244,541.5498,13199.0
2023-03-13 15:00:00,545.42,546.27,543.4,544.47,18564.0,541.4704,542.3142,539.465,540.5273,18564.0
2023-03-13 15:10:00,544.62,546.91,544.25,544.35,26167.0,540.6762,542.9496,540.3089,540.4081,26167.0
2023-03-13 15:20:00,544.51,544.52,541.24,541.97,10843.0,540.567,540.5769,537.3206,538.0454,10843.0
2023-03-13 15:30:00,541.87,543.3,541.61,543.05,19673.0,537.9461,539.3657,537.688,539.1175,19673.0
2023-03-13 15:40:00,543.02,543.43,541.77,542.32,21540.0,539.0878,539.4948,537.8468,538.3928,21540.0
2023-03-13 15:50:00,541.85,542.56,540.56,541.41,92735.0,537.9262,538.6311,536.6456,537.4894,92735.0
2023-03-14 09:30:00,550.55,553.15,545.0,552.24,54761.0,546.9073,549.4901,541.394,548.5861,54761.0
2023-03-14 09:40:00,552.85,555.86,552.18,554.42,22439.0,549.1921,552.1822,548.5265,550.7517,22439.0
2023-03-14 09:50:00,554.29,554.9,551.34,552.19,21468.0,550.6226,551.2285,547.6921,548.5365,21468.0
2023-03-14 10:00:00,552.2,557.25,551.98,556.87,13735.0,548.5464,553.563,548.3279,553.1855,13735.0
2023-03-14 10:10:00,557.51,558.36,555.81,557.65,11427.0,553.8213,554.6656,552.1325,553.9603,11427.0
2023-03-14 10:20:00,557.97,559.09,556.82,559.09,14166.0,554.2782,555.3908,553.1358,555.3908,14166.0
2023-03-14 10:30:00,559.0,559.37,557.14,559.2,28170.0,555.3014,555.669,553.4537,555.5001,28170.0
2023-03-14 10:40:00,559.02,561.48,559.01,561.11,24101.0,555.3213,557.765,555.3113,557.3974,24101.0
2023-03-14 10:50:00,560.87,561.0,557.74,558.15,18859.0,557.159,557.2882,554.0497,554.457,18859.0
2023-03-14 11:00:00,558.7,559.0,557.32,557.32,8754.0,555.0034,555.3014,553.6325,553.6325,8754.0
2023-03-14 11:10:00,558.04,558.14,556.88,557.31,10653.0,554.3478,554.4471,553.1954,553.6226,10653.0
2023-03-14 11:20:00,557.28,558.36,556.95,557.15,7031.0,553.5928,554.6656,553.265,553.4636,7031.0
2023-03-14 11:30:00,557.41,557.77,557.04,557.51,3710.0,553.7219,554.0795,553.3544,553.8213,3710.0
2023-03-14 11:40:00,557.07,557.07,555.01,555.06,9734.0,553.3842,553.3842,551.3378,551.3875,9734.0
2023-03-14 11:50:00,555.28,555.86,554.56,555.08,4556.0,551.606,552.1822,550.8908,551.4073,4556.0
2023-03-14 12:00:00,554.88,555.75,553.79,553.93,7625.0,551.2087,552.0729,550.1259,550.265,7625.0
2023-03-14 12:10:00,553.76,554.11,553.35,553.5,4250.0,550.0961,550.4438,549.6888,549.8378,4250.0
2023-03-14 12:20:00,553.74,553.74,551.97,552.42,7657.0,550.0762,550.0762,548.3179,548.7649,7657.0
2023-03-14 12:30:00,552.05,553.47,551.87,552.97,3871.0,548.3974,549.808,548.2186,549.3113,3871.0
2023-03-14 12:40:00,552.78,552.78,551.87,552.77,2606.0,549.1226,549.1226,548.2186,549.1126,2606.0
2023-03-14 12:50:00,552.49,552.49,549.9,551.26,11413.0,548.8345,548.8345,546.2616,547.6126,11413.0
2023-03-14 13:00:00,551.42,551.42,549.92,549.92,5735.0,547.7716,547.7716,546.2815,546.2815,5735.0
2023-03-14 13:10:00,549.92,550.76,549.05,550.76,9220.0,546.2815,547.1159,545.4172,547.1159,9220.0
2023-03-14 13:20:00,550.18,551.2,549.34,551.16,6508.0,546.5398,547.553,545.7053,547.5133,6508.0
2023-03-14 13:30:00,550.73,551.29,550.33,550.67,5586.0,547.0861,547.6424,546.6888,547.0265,5586.0
2023-03-14 13:40:00,550.97,551.8,550.42,551.06,12392.0,547.3245,548.149,546.7782,547.4139,12392.0
2023-03-14 13:50:00,551.55,551.56,550.27,550.27,14424.0,547.9007,547.9106,546.6292,546.6292,14424.0
2023-03-14 14:00:00,550.75,550.78,549.45,550.78,21413.0,547.106,547.1358,545.8146,547.1358,21413.0
2023-03-14 14:10:00,550.84,551.35,550.64,551.35,18107.0,547.1954,547.702,546.9967,547.702,18107.0
2023-03-14 14:20:00,551.0,552.59,550.85,552.38,4619.0,547.3543,548.9338,547.2053,548.7252,4619.0
2023-03-14 14:30:00,552.16,552.38,551.57,551.73,5711.0,548.5067,548.7252,547.9206,548.0795,5711.0
2023-03-14 14:40:00,551.53,552.64,551.42,552.36,4790.0,547.8808,548.9835,547.7716,548.7053,4790.0
2023-03-14 14:50:00,551.81,552.26,551.38,551.65,6232.0,548.159,548.606,547.7318,548.0,6232.0
2023-03-14 15:00:00,551.98,552.48,551.05,551.05,9371.0,548.3279,548.8245,547.404,547.404,9371.0
2023-03-14 15:10:00,551.08,551.08,549.73,551.07,20717.0,547.4338,547.4338,546.0927,547.4239,20717.0
2023-03-14 15:20:00,551.04,551.86,550.08,551.47,29145.0,547.3941,548.2086,546.4404,547.8212,29145.0
2023-03-14 15:30:00,551.2,553.58,551.18,552.93,11188.0,547.553,549.9173,547.5331,549.2716,11188.0
2023-03-14 15:40:00,552.61,553.16,552.01,553.01,20929.0,548.9537,549.5,548.3577,549.351,20929.0
2023-03-14 15:50:00,553.32,556.67,553.32,555.56,76786.0,549.659,552.9868,549.659,551.8842,76786.0
2023-03-15 09:30:00,547.17,550.0,544.11,546.74,32960.0,543.5497,546.361,540.5099,543.1225,32960.0
2023-03-15 09:40:00,546.4,548.09,545.26,546.6,24884.0,542.7848,544.4636,541.6523,542.9835,24884.0
2023-03-15 09:50:00,546.56,546.59,541.55,542.38,29553.0,542.9437,542.9735,537.9669,538.7914,29553.0
2023-03-15 10:00:00,541.88,542.68,539.03,539.71,51594.0,538.2947,539.0894,535.4635,536.139,51594.0
2023-03-15 10:10:00,539.67,540.09,536.77,537.22,23853.0,536.0993,536.5165,533.2185,533.6655,23853.0
2023-03-15 10:20:00,537.5,538.93,537.46,537.64,24216.0,533.9437,535.3642,533.9039,534.0827,24216.0
2023-03-15 10:30:00,537.63,538.12,534.83,536.81,29712.0,534.0728,534.5596,531.2913,533.2582,29712.0
2023-03-15 10:40:00,537.0,537.01,534.48,534.81,15350.0,533.447,533.4569,530.9436,531.2715,15350.0
2023-03-15 10:50:00,535.01,540.18,534.7,539.55,28408.0,531.4701,536.6059,531.1622,535.9801,28408.0
2023-03-15 11:00:00,539.55,539.57,536.87,536.94,22472.0,535.9801,536.0,533.3178,533.3874,22472.0
2023-03-15 11:10:00,537.08,538.94,536.56,538.94,21758.0,533.5264,535.3741,533.0099,535.3741,21758.0
2023-03-15 11:20:00,538.71,538.71,535.66,536.59,18243.0,535.1457,535.1457,532.1158,533.0397,18243.0
2023-03-15 11:30:00,536.81,537.93,535.83,536.1,23491.0,533.2582,534.3708,532.2847,532.5529,23491.0
2023-03-15 11:40:00,536.19,537.6,536.0,536.5,18232.0,532.6423,534.043,532.4536,532.9503,18232.0
2023-03-15 11:50:00,536.54,536.64,534.59,534.71,16047.0,532.99,533.0893,531.0529,531.1721,16047.0
2023-03-15 12:00:00,534.89,536.89,534.71,536.5,10268.0,531.3509,533.3377,531.1721,532.9503,10268.0
2023-03-15 12:10:00,536.22,538.47,535.99,537.7,34541.0,532.6721,534.9072,532.4437,534.1423,34541.0
2023-03-15 12:20:00,537.46,538.64,537.3,538.4,11560.0,533.9039,535.0761,533.745,534.8377,11560.0
2023-03-15 12:30:00,538.43,540.18,538.24,539.18,10873.0,534.8675,536.6059,534.6788,535.6125,10873.0
2023-03-15 12:40:00,539.37,539.97,538.32,539.93,7622.0,535.8013,536.3973,534.7582,536.3576,7622.0
2023-03-15 12:50:00,539.91,540.07,537.95,539.06,10479.0,536.3377,536.4967,534.3907,535.4933,10479.0
2023-03-15 13:00:00,539.21,540.84,539.14,540.84,11222.0,535.6423,537.2616,535.5728,537.2616,11222.0
2023-03-15 13:10:00,541.34,542.38,540.88,541.98,9020.0,537.7583,538.7914,537.3013,538.394,9020.0
2023-03-15 13:20:00,541.94,542.9,541.73,542.72,15689.0,538.3543,539.3079,538.1457,539.1291,15689.0
2023-03-15 13:30:00,542.46,542.65,541.32,541.49,13233.0,538.8708,539.0596,537.7384,537.9073,13233.0
2023-03-15 13:40:00,541.57,541.78,538.84,539.35,8418.0,537.9867,538.1953,535.2748,535.7814,8418.0
2023-03-15 13:50:00,539.35,540.2,538.71,539.05,16389.0,535.7814,536.6258,535.1457,535.4834,16389.0
2023-03-15 14:00:00,539.28,539.28,538.0,538.0,11596.0,535.7119,535.7119,534.4404,534.4404,11596.0
2023-03-15 14:10:00,538.2,538.39,536.92,537.47,12420.0,534.639,534.8278,533.3675,533.9139,12420.0
2023-03-15 14:20:00,537.54,542.34,537.48,540.39,19111.0,533.9834,538.7516,533.9238,536.8145,19111.0
2023-03-15 14:30:00,540.86,542.73,539.12,541.31,26427.0,537.2814,539.1391,535.5529,537.7285,26427.0
2023-03-15 14:40:00,540.98,542.32,540.68,540.83,15608.0,537.4006,538.7318,537.1026,537.2516,15608.0
2023-03-15 14:50:00,541.1,542.72,540.04,542.44,10508.0,537.5198,539.1291,536.4669,538.851,10508.0
2023-03-15 15:00:00,542.87,543.34,541.1,541.1,13813.0,539.2781,539.745,537.5198,537.5198,13813.0
2023-03-15 15:10:00,540.66,541.88,540.61,540.88,12667.0,537.0828,538.2947,537.0331,537.3013,12667.0
2023-03-15 15:20:00,540.59,542.04,539.94,541.38,15940.0,537.0132,538.4536,536.3675,537.798,15940.0
2023-03-15 15:30:00,541.45,541.98,539.73,540.28,12812.0,537.8675,538.394,536.1589,536.7053,12812.0
2023-03-15 15:40:00,540.44,540.44,538.75,539.21,19815.0,536.8642,536.8642,535.1854,535.6423,19815.0
2023-03-15 15:50:00,539.04,543.47,538.76,543.46,79593.0,535.4735,539.8742,535.1953,539.8642,79593.0
2023-03-16 09:30:00,539.77,547.82,539.77,546.94,27663.0,536.1986,544.1954,536.1986,543.3212,27663.0
2023-03-16 09:40:00,547.25,547.79,543.46,543.46,10423.0,543.6291,544.1656,539.8642,539.8642,10423.0
2023-03-16 09:50:00,543.0,545.08,541.95,545.08,8601.0,539.4073,541.4735,538.3642,541.4735,8601.0
2023-03-16 10:00:00,544.68,545.77,542.0,542.0,16981.0,541.0762,542.1589,538.4139,538.4139,16981.0
2023-03-16 10:10:00,542.36,545.25,542.15,545.09,9799.0,538.7715,541.6424,538.5629,541.4834,9799.0
2023-03-16 10:20:00,545.55,546.12,544.0,546.12,10746.0,541.9404,542.5066,540.4007,542.5066,10746.0
2023-03-16 10:30:00,545.42,546.75,545.27,546.58,3790.0,541.8113,543.1325,541.6622,542.9636,3790.0
2023-03-16 10:40:00,546.39,548.93,546.39,548.84,5302.0,542.7748,545.298,542.7748,545.2086,5302.0
2023-03-16 10:50:00,549.22,552.02,549.06,552.02,9884.0,545.5861,548.3676,545.4272,548.3676,9884.0
2023-03-16 11:00:00,552.04,553.1,551.36,552.24,11194.0,548.3875,549.4404,547.712,548.5861,11194.0
2023-03-16 11:10:00,552.07,552.63,550.5,551.46,23049.0,548.4173,548.9736,546.8576,547.8113,23049.0
2023-03-16 11:20:00,551.47,552.57,550.74,552.37,15128.0,547.8212,548.9139,547.0961,548.7153,15128.0
2023-03-16 11:30:00,552.56,553.62,552.29,553.22,8640.0,548.904,549.957,548.6358,549.5596,8640.0
2023-03-16 11:40:00,553.22,553.59,552.05,552.91,7516.0,549.5596,549.9272,548.3974,549.2517,7516.0
2023-03-16 11:50:00,553.08,554.24,552.51,553.46,6991.0,549.4206,550.5729,548.8543,549.7981,6991.0
2023-03-16 12:00:00,553.47,553.83,551.51,551.51,11604.0,549.808,550.1656,547.861,547.861,11604.0
2023-03-16 12:10:00,551.38,552.49,551.02,551.83,11509.0,547.7318,548.8345,547.3742,548.1788,11509.0
2023-03-16 12:20:00,551.81,551.95,549.9,550.5,9262.0,548.159,548.2981,546.2616,546.8576,9262.0
2023-03-16 12:30:00,550.57,550.96,549.8,550.46,8144.0,546.9272,547.3146,546.1623,546.8179,8144.0
2023-03-16 12:40:00,550.42,552.51,550.42,552.51,3676.0,546.7782,548.8543,546.7782,548.8543,3676.0
2023-03-16 12:50:00,552.86,554.7,552.86,553.76,8711.0,549.202,551.0299,549.202,550.0961,8711.0
2023-03-16 13:00:00,554.02,556.11,553.86,555.6,8274.0,550.3544,552.4305,550.1954,551.9239,8274.0
2023-03-16 13:10:00,555.24,556.02,555.0,555.21,5710.0,551.5663,552.3411,551.3279,551.5365,5710.0
2023-03-16 13:20:00,555.52,556.6,555.52,556.19,5772.0,551.8444,552.9173,551.8444,552.51,5772.0
2023-03-16 13:30:00,556.05,556.76,555.62,556.75,5262.0,552.3709,553.0762,551.9438,553.0663,5262.0
2023-03-16 13:40:00,556.75,556.94,555.75,556.63,5300.0,553.0663,553.255,552.0729,552.9471,5300.0
2023-03-16 13:50:00,556.74,556.88,555.99,556.5,6169.0,553.0564,553.1954,552.3113,552.8179,6169.0
2023-03-16 14:00:00,556.47,556.83,555.78,556.75,9276.0,552.7881,553.1458,552.1027,553.0663,9276.0
2023-03-16 14:10:00,556.82,556.82,555.71,556.18,6419.0,553.1358,553.1358,552.0332,552.5001,6419.0
2023-03-16 14:20:00,556.3,557.31,556.22,557.24,9002.0,552.6193,553.6226,552.5398,553.5531,9002.0
2023-03-16 14:30:00,557.21,557.38,555.34,556.55,7554.0,553.5232,553.6921,551.6656,552.8676,7554.0
2023-03-16 14:40:00,556.8,557.55,556.74,556.93,3433.0,553.116,553.861,553.0564,553.2451,3433.0
2023-03-16 14:50:00,557.11,558.58,557.06,557.62,13246.0,553.4239,554.8842,553.3742,553.9305,13246.0
2023-03-16 15:00:00,557.76,557.76,555.74,555.74,10392.0,554.0696,554.0696,552.063,552.063,10392.0
2023-03-16 15:10:00,556.12,556.45,555.67,555.88,6394.0,552.4405,552.7683,551.9934,552.202,6394.0
2023-03-16 15:20:00,555.84,556.25,555.26,555.92,14462.0,552.1623,552.5696,551.5862,552.2418,14462.0
2023-03-16 15:30:00,556.13,556.27,555.42,555.5,9697.0,552.4504,552.5895,551.7451,551.8246,9697.0
2023-03-16 15:40:00,555.62,557.65,555.59,556.09,16969.0,551.9438,553.9603,551.914,552.4107,16969.0
2023-03-16 15:50:00,556.27,557.88,555.36,557.05,44876.0,552.5895,554.1888,551.6855,553.3643,44876.0
2023-03-17 09:30:00,555.31,555.31,551.46,553.33,290735.0,551.6358,551.6358,547.8113,549.6689,290735.0
2023-03-17 09:40:00,553.61,555.2,549.69,549.69,8193.0,549.9471,551.5265,546.053,546.053,8193.0
2023-03-17 09:50:00,549.79,551.62,549.26,549.63,13727.0,546.1523,547.9702,545.6259,545.9934,13727.0
2023-03-17 10:00:00,550.14,552.52,549.86,550.26,8593.0,546.5,548.8643,546.2219,546.6192,8593.0
2023-03-17 10:10:00,550.26,551.28,549.28,549.46,16512.0,546.6192,547.6325,545.6457,545.8245,16512.0
2023-03-17 10:20:00,549.43,549.62,546.88,547.81,9966.0,545.7947,545.9835,543.2616,544.1854,9966.0
2023-03-17 10:30:00,547.58,548.41,545.4,546.49,9811.0,543.957,544.7815,541.7914,542.8742,9811.0
2023-03-17 10:40:00,546.5,547.66,546.01,547.66,12520.0,542.8841,544.0364,542.3974,544.0364,12520.0
2023-03-17 10:50:00,547.44,548.2,546.44,548.01,5826.0,543.8179,544.5729,542.8245,544.3841,5826.0
2023-03-17 11:00:00,548.1,548.13,546.63,546.86,6031.0,544.4735,544.5033,543.0133,543.2417,6031.0
2023-03-17 11:10:00,547.0,547.86,546.44,547.5,5647.0,543.3808,544.2351,542.8245,543.8775,5647.0
2023-03-17 11:20:00,548.03,548.03,545.51,546.6,7754.0,544.404,544.404,541.9007,542.9835,7754.0
2023-03-17 11:30:00,546.74,547.14,544.96,544.96,7113.0,543.1225,543.5199,541.3543,541.3543,7113.0
2023-03-17 11:40:00,544.93,545.44,543.96,545.24,5317.0,541.3245,541.8311,540.3609,541.6324,5317.0
2023-03-17 11:50:00,545.57,545.9,544.39,545.16,3703.0,541.9603,542.2881,540.7881,541.553,3703.0
2023-03-17 12:00:00,545.84,546.83,545.11,546.83,6899.0,542.2285,543.2119,541.5033,543.2119,6899.0
2023-03-17 12:10:00,546.95,548.67,546.74,548.52,9588.0,543.3311,545.0398,543.1225,544.8907,9588.0
2023-03-17 12:20:00,548.7,549.38,547.91,549.38,23119.0,545.0696,545.7451,544.2848,545.7451,23119.0
2023-03-17 12:30:00,549.9,550.61,548.72,548.9,4561.0,546.2616,546.9669,545.0894,545.2682,4561.0
2023-03-17 12:40:00,548.93,549.78,547.67,547.67,13101.0,545.298,546.1424,544.0464,544.0464,13101.0
2023-03-17 12:50:00,548.14,548.39,546.83,547.21,6852.0,544.5133,544.7616,543.2119,543.5894,6852.0
2023-03-17 13:00:00,547.2,548.06,546.99,548.06,4142.0,543.5795,544.4338,543.3709,544.4338,4142.0
2023-03-17 13:10:00,548.06,548.64,547.48,548.37,3562.0,544.4338,545.01,543.8576,544.7417,3562.0
2023-03-17 13:20:00,549.27,550.04,549.19,549.4,2936.0,545.6358,546.4007,545.5563,545.7649,2936.0
2023-03-17 13:30:00,549.1,549.36,547.82,548.67,5244.0,545.4669,545.7252,544.1954,545.0398,5244.0
2023-03-17 13:40:00,548.76,549.5,548.39,549.08,8208.0,545.1292,545.8643,544.7616,545.447,8208.0
2023-03-17 13:50:00,549.02,549.39,548.1,549.01,4264.0,545.3874,545.755,544.4735,545.3775,4264.0
2023-03-17 14:00:00,549.22,549.63,547.65,547.86,9682.0,545.5861,545.9934,544.0265,544.2351,9682.0
2023-03-17 14:10:00,547.7,547.72,546.9,547.13,5131.0,544.0762,544.096,543.2815,543.5099,5131.0
2023-03-17 14:20:00,547.42,547.55,545.92,546.08,4459.0,543.798,543.9272,542.3079,542.4669,4459.0
2023-03-17 14:30:00,546.25,547.07,546.11,546.59,5542.0,542.6358,543.4503,542.4967,542.9735,5542.0
2023-03-17 14:40:00,546.83,546.83,545.9,546.41,5633.0,543.2119,543.2119,542.2881,542.7947,5633.0
2023-03-17 14:50:00,546.48,547.56,545.64,547.19,5318.0,542.8642,543.9371,542.0298,543.5695,5318.0
2023-03-17 15:00:00,547.27,548.45,547.27,548.04,15193.0,543.649,544.8212,543.649,544.4139,15193.0
2023-03-17 15:10:00,548.03,548.53,547.25,547.75,11542.0,544.404,544.9007,543.6291,544.1258,11542.0
2023-03-17 15:20:00,547.72,548.67,546.8,548.32,10855.0,544.096,545.0398,543.1821,544.6921,10855.0
2023-03-17 15:30:00,548.31,548.31,545.68,546.7,12773.0,544.6821,544.6821,542.0695,543.0828,12773.0
2023-03-17 15:40:00,546.57,547.54,545.81,546.89,32652.0,542.9536,543.9172,542.1987,543.2715,32652.0
2023-03-17 15:50:00,546.9,548.81,545.9,547.38,107690.0,543.2815,545.1788,542.2881,543.7583,107690.0
2023-03-20 09:30:00,546.76,548.22,545.57,547.53,14069.0,543.1424,544.5927,541.9603,543.9073,14069.0
2023-03-20 09:40:00,547.76,549.6,547.76,548.45,4046.0,544.1358,545.9636,544.1358,544.8212,4046.0
2023-03-20 09:50:00,548.59,550.83,548.57,549.69,5860.0,544.9603,547.1855,544.9404,546.053,5860.0
2023-03-20 10:00:00,550.35,552.16,550.33,551.78,8661.0,546.7086,548.5067,546.6888,548.1292,8661.0
2023-03-20 10:10:00,551.51,552.92,551.4,551.63,7270.0,547.861,549.2616,547.7517,547.9802,7270.0
2023-03-20 10:20:00,551.89,553.0,551.51,552.9,3075.0,548.2384,549.3411,547.861,549.2418,3075.0
2023-03-20 10:30:00,552.76,553.62,552.45,553.62,7314.0,549.1027,549.957,548.7947,549.957,7314.0
2023-03-20 10:40:00,553.66,554.86,553.44,554.81,4874.0,549.9967,551.1888,549.7782,551.1391,4874.0
2023-03-20 10:50:00,554.83,554.83,553.42,553.69,9059.0,551.159,551.159,549.7583,550.0265,9059.0
2023-03-20 11:00:00,553.88,554.88,553.46,553.63,7387.0,550.2153,551.2087,549.7981,549.9669,7387.0
2023-03-20 11:10:00,553.38,553.63,551.46,551.88,9138.0,549.7186,549.9669,547.8113,548.2285,9138.0
2023-03-20 11:20:00,552.13,552.36,551.09,552.27,13518.0,548.4769,548.7053,547.4437,548.6159,13518.0
2023-03-20 11:30:00,552.27,552.56,550.72,550.87,9456.0,548.6159,548.904,547.0762,547.2252,9456.0
2023-03-20 11:40:00,550.8,551.09,549.93,550.24,10832.0,547.1557,547.4437,546.2914,546.5994,10832.0
2023-03-20 11:50:00,550.24,550.34,548.66,549.27,7181.0,546.5994,546.6987,545.0298,545.6358,7181.0
2023-03-20 12:00:00,549.24,550.09,548.75,548.93,5319.0,545.606,546.4504,545.1192,545.298,5319.0
2023-03-20 12:10:00,549.04,550.24,548.3,550.06,9485.0,545.4073,546.5994,544.6722,546.4206,9485.0
2023-03-20 12:20:00,550.06,550.59,549.67,550.38,10327.0,546.4206,546.9471,546.0331,546.7384,10327.0
2023-03-20 12:30:00,550.1,550.8,549.75,550.8,5841.0,546.4603,547.1557,546.1126,547.1557,5841.0
2023-03-20 12:40:00,550.82,550.82,550.2,550.58,3455.0,547.1755,547.1755,546.5596,546.9371,3455.0
2023-03-20 12:50:00,550.69,551.18,550.53,550.75,5612.0,547.0464,547.5331,546.8874,547.106,5612.0
2023-03-20 13:00:00,550.76,551.65,550.72,551.51,3179.0,547.1159,548.0,547.0762,547.861,3179.0
2023-03-20 13:10:00,551.56,551.58,550.76,550.84,5202.0,547.9106,547.9305,547.1159,547.1954,5202.0
2023-03-20 13:20:00,550.9,551.25,550.33,550.35,5082.0,547.255,547.6027,546.6888,546.7086,5082.0
2023-03-20 13:30:00,550.34,550.41,549.88,550.0,4357.0,546.6987,546.7682,546.2417,546.361,4357.0
2023-03-20 13:40:00,550.05,551.15,550.04,550.25,9618.0,546.4106,547.5033,546.4007,546.6093,9618.0
2023-03-20 13:50:00,550.17,550.29,549.71,549.71,3045.0,546.5298,546.649,546.0729,546.0729,3045.0
2023-03-20 14:00:00,550.17,550.17,549.53,549.61,3219.0,546.5298,546.5298,545.8941,545.9735,3219.0
2023-03-20 14:10:00,549.63,549.68,549.11,549.46,9013.0,545.9934,546.0431,545.4768,545.8245,9013.0
2023-03-20 14:20:00,549.31,550.0,549.14,549.14,4149.0,545.6755,546.361,545.5066,545.5066,4149.0
2023-03-20 14:30:00,548.98,549.08,547.78,547.78,6322.0,545.3477,545.447,544.1556,544.1556,6322.0
2023-03-20 14:40:00,547.57,548.39,547.3,548.32,2215.0,543.947,544.7616,543.6788,544.6921,2215.0
2023-03-20 14:50:00,548.45,549.31,548.24,548.51,6136.0,544.8212,545.6755,544.6126,544.8808,6136.0
2023-03-20 15:00:00,548.34,549.42,548.31,549.0,5141.0,544.7119,545.7848,544.6821,545.3676,5141.0
2023-03-20 15:10:00,548.84,549.21,548.52,549.18,3484.0,545.2086,545.5762,544.8907,545.5464,3484.0
2023-03-20 15:20:00,549.44,550.44,548.8,550.3,3897.0,545.8047,546.798,545.1689,546.659,3897.0
2023-03-20 15:30:00,550.14,550.61,550.0,550.51,7770.0,546.5,546.9669,546.361,546.8676,7770.0
2023-03-20 15:40:00,550.4,551.14,550.14,551.04,17455.0,546.7583,547.4934,546.5,547.3941,17455.0
2023-03-20 15:50:00,551.2,551.65,550.23,550.37,60600.0,547.553,548.0,546.5894,546.7285,60600.0
2023-03-21 09:30:00,554.38,555.43,553.21,555.0,26376.0,550.712,551.755,549.5497,551.3279,26376.0
2023-03-21 09:40:00,555.36,555.96,553.08,555.96,7617.0,551.6855,552.2815,549.4206,552.2815,7617.0
2023-03-21 09:50:00,555.96,555.96,553.52,553.56,10280.0,552.2815,552.2815,549.8577,549.8974,10280.0
2023-03-21 10:00:00,553.91,553.94,551.75,552.03,13441.0,550.2451,550.2749,548.0994,548.3775,13441.0
2023-03-21 10:10:00,552.48,554.23,551.66,554.22,7257.0,548.8245,550.563,548.01,550.553,7257.0
2023-03-21 10:20:00,554.37,554.37,552.03,552.22,5564.0,550.702,550.702,548.3775,548.5663,5564.0
2023-03-21 10:30:00,552.23,552.65,551.99,552.35,3941.0,548.5762,548.9934,548.3378,548.6954,3941.0
2023-03-21 10:40:00,552.44,553.62,552.1,553.62,4111.0,548.7848,549.957,548.4471,549.957,4111.0
2023-03-21 10:50:00,553.25,553.44,552.23,552.34,3590.0,549.5895,549.7782,548.5762,548.6855,3590.0
2023-03-21 11:00:00,552.22,552.79,551.76,552.67,6940.0,548.5663,549.1325,548.1093,549.0133,6940.0
2023-03-21 11:10:00,552.67,553.74,552.67,553.39,2816.0,549.0133,550.0762,549.0133,549.7285,2816.0
2023-03-21 11:20:00,553.39,553.71,553.09,553.37,6900.0,549.7285,550.0464,549.4305,549.7087,6900.0
2023-03-21 11:30:00,553.65,553.9,553.28,553.49,6488.0,549.9868,550.2351,549.6193,549.8279,6488.0
2023-03-21 11:40:00,553.55,553.57,552.12,552.83,9139.0,549.8875,549.9073,548.4669,549.1722,9139.0
2023-03-21 11:50:00,553.0,553.22,552.4,552.9,15814.0,549.3411,549.5596,548.7451,549.2418,15814.0
2023-03-21 12:00:00,552.98,553.27,552.63,552.88,4629.0,549.3212,549.6093,548.9736,549.2219,4629.0
2023-03-21 12:10:00,553.13,553.43,552.85,553.24,5861.0,549.4702,549.7683,549.1921,549.5795,5861.0
2023-03-21 12:20:00,553.07,553.94,552.91,553.72,5036.0,549.4106,550.2749,549.2517,550.0563,5036.0
2023-03-21 12:30:00,553.7,553.87,552.37,552.37,7055.0,550.0365,550.2053,548.7153,548.7153,7055.0
2023-03-21 12:40:00,552.64,552.64,552.07,552.12,6065.0,548.9835,548.9835,548.4173,548.4669,6065.0
2023-03-21 12:50:00,552.12,553.47,552.11,552.92,7380.0,548.4669,549.808,548.457,549.2616,7380.0
2023-03-21 13:00:00,552.99,552.99,552.6,552.83,4836.0,549.3312,549.3312,548.9438,549.1722,4836.0
2023-03-21 13:10:00,552.9,553.63,552.9,553.15,4934.0,549.2418,549.9669,549.2418,549.4901,4934.0
2023-03-21 13:20:00,553.27,554.42,553.27,554.42,7631.0,549.6093,550.7517,549.6093,550.7517,7631.0
2023-03-21 13:30:00,554.73,555.64,554.68,555.39,4327.0,551.0597,551.9636,551.01,551.7153,4327.0
2023-03-21 13:40:00,555.4,555.7,554.93,555.26,7422.0,551.7252,552.0232,551.2583,551.5862,7422.0
2023-03-21 13:50:00,555.26,555.35,554.34,554.34,14299.0,551.5862,551.6756,550.6722,550.6722,14299.0
2023-03-21 14:00:00,554.51,554.73,554.15,554.58,5778.0,550.8411,551.0597,550.4835,550.9107,5778.0
2023-03-21 14:10:00,554.35,554.73,553.87,554.14,9160.0,550.6822,551.0597,550.2053,550.4736,9160.0
2023-03-21 14:20:00,554.18,555.78,554.17,555.33,9679.0,550.5133,552.1027,550.5034,551.6557,9679.0
2023-03-21 14:30:00,555.45,555.83,555.21,555.44,7547.0,551.7749,552.1524,551.5365,551.765,7547.0
2023-03-21 14:40:00,555.65,556.01,555.55,555.68,7560.0,551.9736,552.3312,551.8742,552.0034,7560.0
2023-03-21 14:50:00,555.68,556.7,555.34,556.39,7426.0,552.0034,553.0166,551.6656,552.7087,7426.0
2023-03-21 15:00:00,556.37,556.7,555.86,556.04,8952.0,552.6888,553.0166,552.1822,552.361,8952.0
2023-03-21 15:10:00,556.03,557.06,555.89,556.99,12430.0,552.3511,553.3742,552.212,553.3047,12430.0
2023-03-21 15:20:00,557.06,557.23,556.58,556.79,7620.0,553.3742,553.5431,552.8974,553.106,7620.0
2023-03-21 15:30:00,556.62,557.49,556.05,557.49,10742.0,552.9372,553.8014,552.3709,553.8014,10742.0
2023-03-21 15:40:00,557.66,558.79,557.24,557.75,19752.0,553.9703,555.0928,553.5531,554.0597,19752.0
2023-03-21 15:50:00,557.57,557.57,556.2,556.79,82449.0,553.8809,553.8809,552.5199,553.106,82449.0
2023-03-22 09:30:00,556.7,558.4,555.52,558.2,32212.0,553.0166,554.7054,551.8444,554.5067,32212.0
2023-03-22 09:40:00,558.0,559.72,556.4,559.72,15543.0,554.308,556.0166,552.7186,556.0166,15543.0
2023-03-22 09:50:00,559.97,561.0,558.91,561.0,14865.0,556.265,557.2882,555.212,557.2882,14865.0
2023-03-22 10:00:00,561.24,562.39,560.73,562.39,12901.0,557.5266,558.669,557.02,558.669,12901.0
2023-03-22 10:10:00,562.54,563.0,561.18,562.88,7094.0,558.818,559.2749,557.467,559.1557,7094.0
2023-03-22 10:20:00,563.0,565.54,562.8,565.08,25362.0,559.2749,561.7981,559.0763,561.3412,25362.0
2023-03-22 10:30:00,565.39,565.99,564.63,565.32,13748.0,561.6491,562.2452,560.8942,561.5796,13748.0
2023-03-22 10:40:00,565.26,565.53,563.4,563.42,8830.0,561.52,561.7882,559.6723,559.6922,8830.0
2023-03-22 10:50:00,563.62,563.81,561.94,562.47,30200.0,559.8908,560.0796,558.222,558.7484,30200.0
2023-03-22 11:00:00,562.6,563.43,562.4,562.4,11574.0,558.8776,559.7021,558.6789,558.6789,11574.0
2023-03-22 11:10:00,562.06,563.53,562.05,562.84,9196.0,558.3412,559.8014,558.3312,559.116,9196.0
2023-03-22 11:20:00,562.95,563.58,562.52,563.06,8940.0,559.2253,559.8511,558.7981,559.3345,8940.0
2023-03-22 11:30:00,563.24,564.39,563.1,563.98,6983.0,559.5134,560.6557,559.3743,560.2485,6983.0
2023-03-22 11:40:00,563.86,564.8,563.51,563.9,5960.0,560.1293,561.063,559.7816,560.169,5960.0
2023-03-22 11:50:00,563.66,563.71,562.66,562.79,6256.0,559.9306,559.9802,558.9372,559.0663,6256.0
2023-03-22 12:00:00,562.89,564.08,562.57,563.12,9242.0,559.1657,560.3478,558.8478,559.3941,9242.0
2023-03-22 12:10:00,563.04,563.26,562.64,563.03,2997.0,559.3147,559.5332,558.9173,559.3047,2997.0
2023-03-22 12:20:00,562.72,563.56,562.04,562.98,12998.0,558.9968,559.8312,558.3213,559.2551,12998.0
2023-03-22 12:30:00,563.3,563.31,562.89,563.0,3400.0,559.573,559.5829,559.1657,559.2749,3400.0
2023-03-22 12:40:00,562.9,563.58,562.71,563.3,7591.0,559.1756,559.8511,558.9869,559.573,7591.0
2023-03-22 12:50:00,563.34,563.54,561.98,561.98,5891.0,559.6127,559.8114,558.2617,558.2617,5891.0
2023-03-22 13:00:00,561.82,562.19,561.29,561.29,6292.0,558.1027,558.4703,557.5763,557.5763,6292.0
2023-03-22 13:10:00,561.36,562.12,561.32,561.95,3619.0,557.6458,558.4008,557.6061,558.2319,3619.0
2023-03-22 13:20:00,561.95,562.22,561.76,561.83,1500.0,558.2319,558.5001,558.0431,558.1127,1500.0
2023-03-22 13:30:00,562.04,562.72,562.01,562.25,5026.0,558.3213,558.9968,558.2915,558.5299,5026.0
2023-03-22 13:40:00,562.36,563.2,562.2,563.2,4227.0,558.6392,559.4736,558.4802,559.4736,4227.0
2023-03-22 13:50:00,563.19,563.8,563.19,563.7,6417.0,559.4637,560.0696,559.4637,559.9703,6417.0
2023-03-22 14:00:00,563.45,567.2,563.03,566.0,13220.0,559.722,563.4472,559.3047,562.2551,13220.0
2023-03-22 14:10:00,566.15,566.67,564.04,565.08,8626.0,562.4041,562.9207,560.3081,561.3412,8626.0
2023-03-22 14:20:00,564.4,564.66,563.94,564.53,4198.0,560.6657,560.924,560.2087,560.7948,4198.0
2023-03-22 14:30:00,564.59,565.98,562.08,564.63,14530.0,560.8544,562.2352,558.361,560.8942,14530.0
2023-03-22 14:40:00,564.42,568.0,564.42,567.17,10362.0,560.6855,564.2419,560.6855,563.4173,10362.0
2023-03-22 14:50:00,567.13,567.35,562.77,562.79,5551.0,563.3776,563.5962,559.0465,559.0663,5551.0
2023-03-22 15:00:00,563.04,563.18,559.65,559.65,3808.0,559.3147,559.4537,555.9471,555.9471,3808.0
2023-03-22 15:10:00,560.36,563.7,560.36,562.53,4671.0,556.6524,559.9703,556.6524,558.8081,4671.0
2023-03-22 15:20:00,562.72,564.84,562.72,564.0,6790.0,558.9968,561.1028,558.9968,560.2683,6790.0
2023-03-22 15:30:00,563.69,563.78,560.73,560.87,4842.0,559.9604,560.0498,557.02,557.159,4842.0
2023-03-22 15:40:00,561.29,561.67,558.9,559.52,9506.0,557.5763,557.9537,555.2021,555.818,9506.0
2023-03-22 15:50:00,558.91,559.26,554.29,554.3,52527.0,555.212,555.5597,550.6226,550.6325,52527.0
2023-03-23 09:30:00,557.98,559.31,554.47,556.63,36728.0,554.2882,555.6094,550.8014,552.9471,36728.0
2023-03-23 09:40:00,556.08,557.1,554.54,557.05,12148.0,552.4007,553.414,550.8709,553.3643,12148.0
2023-03-23 09:50:00,557.47,558.63,557.0,557.97,6575.0,553.7815,554.9339,553.3146,554.2782,6575.0
2023-03-23 10:00:00,557.73,558.92,557.73,558.36,3879.0,554.0398,555.2219,554.0398,554.6656,3879.0
2023-03-23 10:10:00,558.46,559.06,557.14,557.65,5599.0,554.765,555.361,553.4537,553.9603,5599.0
2023-03-23 10:20:00,557.62,558.46,557.31,557.48,4350.0,553.9305,554.765,553.6226,553.7915,4350.0
2023-03-23 10:30:00,556.74,557.01,555.26,556.87,9662.0,553.0564,553.3246,551.5862,553.1855,9662.0
2023-03-23 10:40:00,557.09,558.87,556.73,558.61,3724.0,553.404,555.1723,553.0464,554.914,3724.0
2023-03-23 10:50:00,558.72,559.27,558.41,558.57,5683.0,555.0233,555.5696,554.7153,554.8743,5683.0
2023-03-23 11:00:00,558.57,559.24,558.04,558.59,51719.0,554.8743,555.5398,554.3478,554.8941,51719.0
2023-03-23 11:10:00,558.25,558.7,557.5,557.59,16945.0,554.5564,555.0034,553.8113,553.9007,16945.0
2023-03-23 11:20:00,557.43,559.18,557.42,558.41,6099.0,553.7418,555.4802,553.7319,554.7153,6099.0
2023-03-23 11:30:00,558.86,559.69,558.57,559.46,2730.0,555.1623,555.9868,554.8743,555.7584,2730.0
2023-03-23 11:40:00,559.51,560.24,559.12,559.12,7180.0,555.808,556.5332,555.4206,555.4206,7180.0
2023-03-23 11:50:00,559.16,559.61,559.06,559.46,4049.0,555.4603,555.9074,555.361,555.7584,4049.0
2023-03-23 12:00:00,559.3,559.93,558.58,559.61,4514.0,555.5994,556.2253,554.8842,555.9074,4514.0
2023-03-23 12:10:00,559.51,559.85,558.69,558.94,6814.0,555.808,556.1458,554.9935,555.2418,6814.0
2023-03-23 12:20:00,558.74,560.58,558.38,560.09,3694.0,555.0431,556.871,554.6855,556.3842,3694.0
2023-03-23 12:30:00,560.29,560.42,560.0,560.15,4170.0,556.5829,556.712,556.2948,556.4438,4170.0
2023-03-23 12:40:00,560.15,560.16,558.92,558.92,5623.0,556.4438,556.4537,555.2219,555.2219,5623.0
2023-03-23 12:50:00,559.06,559.33,557.97,557.97,5238.0,555.361,555.6292,554.2782,554.2782,5238.0
2023-03-23 13:00:00,558.01,558.26,556.82,557.92,5975.0,554.318,554.5663,553.1358,554.2286,5975.0
2023-03-23 13:10:00,557.92,557.92,557.07,557.14,1449.0,554.2286,554.2286,553.3842,553.4537,1449.0
2023-03-23 13:20:00,556.9,557.61,554.76,555.45,9566.0,553.2153,553.9206,551.0895,551.7749,9566.0
2023-03-23 13:30:00,555.74,557.11,555.74,557.11,8035.0,552.063,553.4239,552.063,553.4239,8035.0
2023-03-23 13:40:00,557.37,557.79,556.45,556.54,7351.0,553.6822,554.0994,552.7683,552.8577,7351.0
2023-03-23 13:50:00,556.22,556.9,555.69,556.09,5653.0,552.5398,553.2153,552.0133,552.4107,5653.0
2023-03-23 14:00:00,556.34,556.98,556.22,556.22,3202.0,552.659,553.2948,552.5398,552.5398,3202.0
2023-03-23 14:10:00,556.36,556.66,556.21,556.65,1802.0,552.6789,552.9769,552.5299,552.967,1802.0
2023-03-23 14:20:00,556.26,556.35,554.59,554.59,2852.0,552.5795,552.6689,550.9206,550.9206,2852.0
2023-03-23 14:30:00,554.58,554.73,553.38,553.91,6496.0,550.9107,551.0597,549.7186,550.2451,6496.0
2023-03-23 14:40:00,553.54,553.54,551.85,552.36,5568.0,549.8775,549.8775,548.1987,548.7053,5568.0
2023-03-23 14:50:00,552.45,552.61,550.41,552.48,9241.0,548.7947,548.9537,546.7682,548.8245,9241.0
2023-03-23 15:00:00,553.31,556.5,553.3,554.42,4767.0,549.6491,552.8179,549.6391,550.7517,4767.0
2023-03-23 15:10:00,554.62,554.63,552.24,552.24,2898.0,550.9504,550.9603,548.5861,548.5861,2898.0
2023-03-23 15:20:00,551.83,552.59,550.38,551.64,6260.0,548.1788,548.9338,546.7384,547.9901,6260.0
2023-03-23 15:30:00,551.56,553.22,550.59,553.08,11312.0,547.9106,549.5596,546.9471,549.4206,11312.0
2023-03-23 15:40:00,552.88,555.2,552.59,554.89,23997.0,549.2219,551.5265,548.9338,551.2186,23997.0
2023-03-23 15:50:00,555.0,556.95,554.64,554.64,65182.0,551.3279,553.265,550.9703,550.9703,65182.0
2023-03-24 09:30:00,548.52,550.44,546.45,548.86,55599.0,544.8907,546.798,542.8344,545.2285,55599.0
2023-03-24 09:40:00,548.98,549.0,544.31,545.14,16244.0,545.3477,545.3676,540.7086,541.5331,16244.0
2023-03-24 09:50:00,545.06,548.85,544.82,548.85,9140.0,541.4536,545.2186,541.2152,545.2186,9140.0
2023-03-24 10:00:00,549.31,551.21,549.06,550.94,10064.0,545.6755,547.5629,545.4272,547.2947,10064.0
2023-03-24 10:10:00,549.95,550.22,547.75,548.27,8144.0,546.3113,546.5795,544.1258,544.6424,8144.0
2023-03-24 10:20:00,547.79,551.19,547.4,551.19,4508.0,544.1656,547.5431,543.7782,547.5431,4508.0
2023-03-24 10:30:00,551.63,552.43,550.7,551.35,6825.0,547.9802,548.7749,547.0563,547.702,6825.0
2023-03-24 10:40:00,550.93,551.22,549.46,549.92,4745.0,547.2848,547.5729,545.8245,546.2815,4745.0
2023-03-24 10:50:00,549.26,550.2,548.83,549.89,5363.0,545.6259,546.5596,545.1987,546.2517,5363.0
2023-03-24 11:00:00,550.22,550.25,548.95,549.18,14205.0,546.5795,546.6093,545.3179,545.5464,14205.0
2023-03-24 11:10:00,548.81,549.41,547.69,548.75,17857.0,545.1788,545.7749,544.0662,545.1192,17857.0
2023-03-24 11:20:00,549.23,550.36,548.68,549.48,5314.0,545.596,546.7186,545.0497,545.8444,5314.0
2023-03-24 11:30:00,549.25,549.25,548.1,548.1,5122.0,545.6159,545.6159,544.4735,544.4735,5122.0
2023-03-24 11:40:00,548.91,550.61,548.62,550.26,6141.0,545.2782,546.9669,544.9901,546.6192,6141.0
2023-03-24 11:50:00,550.25,551.81,549.63,551.81,4208.0,546.6093,548.159,545.9934,548.159,4208.0
2023-03-24 12:00:00,551.93,552.34,551.03,551.15,5159.0,548.2782,548.6855,547.3841,547.5033,5159.0
2023-03-24 12:10:00,551.0,551.57,550.41,550.89,6489.0,547.3543,547.9206,546.7682,547.2451,6489.0
2023-03-24 12:20:00,551.15,552.04,550.74,551.78,2569.0,547.5033,548.3875,547.0961,548.1292,2569.0
2023-03-24 12:30:00,552.07,552.33,551.4,551.55,6383.0,548.4173,548.6755,547.7517,547.9007,6383.0
2023-03-24 12:40:00,551.36,553.02,551.36,552.89,4425.0,547.712,549.361,547.712,549.2318,4425.0
2023-03-24 12:50:00,553.19,553.46,552.48,553.02,4047.0,549.5298,549.7981,548.8245,549.361,4047.0
2023-03-24 13:00:00,553.17,553.72,551.81,552.13,4523.0,549.51,550.0563,548.159,548.4769,4523.0
2023-03-24 13:10:00,551.51,551.95,551.14,551.14,3579.0,547.861,548.2981,547.4934,547.4934,3579.0
2023-03-24 13:20:00,551.79,552.8,550.98,552.17,8942.0,548.1391,549.1424,547.3345,548.5166,8942.0
2023-03-24 13:30:00,552.58,554.12,552.32,553.89,4271.0,548.9239,550.4537,548.6656,550.2252,4271.0
2023-03-24 13:40:00,553.97,553.97,552.1,552.38,4135.0,550.3047,550.3047,548.4471,548.7252,4135.0
2023-03-24 13:50:00,552.38,552.9,551.99,552.63,6309.0,548.7252,549.2418,548.3378,548.9736,6309.0
2023-03-24 14:00:00,552.81,553.32,552.41,553.3,7215.0,549.1524,549.659,548.755,549.6391,7215.0
2023-03-24 14:10:00,553.06,554.62,553.06,554.13,3400.0,549.4007,550.9504,549.4007,550.4636,3400.0
2023-03-24 14:20:00,554.16,554.52,553.99,554.21,4973.0,550.4934,550.851,550.3246,550.5431,4973.0
2023-03-24 14:30:00,554.07,556.0,554.01,556.0,4893.0,550.404,552.3213,550.3444,552.3213,4893.0
2023-03-24 14:40:00,555.98,556.64,555.35,556.3,9062.0,552.3014,552.957,551.6756,552.6193,9062.0
2023-03-24 14:50:00,555.98,556.8,555.86,556.55,10631.0,552.3014,553.116,552.1822,552.8676,10631.0
2023-03-24 15:00:00,556.5,556.5,555.33,555.73,7258.0,552.8179,552.8179,551.6557,552.053,7258.0
2023-03-24 15:10:00,555.48,556.55,555.22,556.38,6706.0,551.8047,552.8676,551.5464,552.6987,6706.0
2023-03-24 15:20:00,556.52,557.51,556.43,557.18,8957.0,552.8378,553.8213,552.7484,553.4934,8957.0
2023-03-24 15:30:00,557.36,558.57,557.36,557.66,11640.0,553.6723,554.8743,553.6723,553.9703,11640.0
2023-03-24 15:40:00,557.83,557.87,556.56,557.13,14292.0,554.1391,554.1789,552.8776,553.4438,14292.0
2023-03-24 15:50:00,556.76,558.66,555.86,558.65,42671.0,553.0762,554.9637,552.1822,554.9537,42671.0
2023-03-27 09:30:00,563.8,568.17,561.02,565.88,30426.0,560.0696,564.4107,557.308,562.1359,30426.0
2023-03-27 09:40:00,566.19,566.48,565.11,565.49,5432.0,562.4438,562.7319,561.371,561.7485,5432.0
2023-03-27 09:50:00,565.98,566.25,563.3,563.94,6147.0,562.2352,562.5034,559.573,560.2087,6147.0
2023-03-27 10:00:00,563.85,564.51,563.42,564.32,8018.0,560.1193,560.7749,559.6922,560.5862,8018.0
2023-03-27 10:10:00,564.31,564.94,562.95,563.93,6146.0,560.5763,561.2021,559.2253,560.1988,6146.0
2023-03-27 10:20:00,564.0,564.0,562.3,563.42,4380.0,560.2683,560.2683,558.5796,559.6922,4380.0
2023-03-27 10:30:00,563.39,563.56,562.86,563.1,9692.0,559.6624,559.8312,559.1359,559.3743,9692.0
2023-03-27 10:40:00,563.31,563.78,562.41,563.7,5668.0,559.5829,560.0498,558.6888,559.9703,5668.0
2023-03-27 10:50:00,563.83,564.48,563.31,563.75,7265.0,560.0994,560.7451,559.5829,560.02,7265.0
2023-03-27 11:00:00,563.71,563.71,563.04,563.31,2399.0,559.9802,559.9802,559.3147,559.5829,2399.0
2023-03-27 11:10:00,563.05,563.21,561.83,561.83,5116.0,559.3246,559.4836,558.1127,558.1127,5116.0
2023-03-27 11:20:00,562.02,562.8,561.81,562.79,5744.0,558.3014,559.0763,558.0928,559.0663,5744.0
2023-03-27 11:30:00,562.76,563.08,562.36,562.69,4139.0,559.0365,559.3544,558.6392,558.967,4139.0
2023-03-27 11:40:00,562.75,563.66,562.59,563.6,3763.0,559.0266,559.9306,558.8677,559.871,3763.0
2023-03-27 11:50:00,563.34,563.34,561.92,562.34,5087.0,559.6127,559.6127,558.2021,558.6193,5087.0
2023-03-27 12:00:00,562.18,562.55,561.18,561.72,3350.0,558.4604,558.8279,557.467,558.0034,3350.0
2023-03-27 12:10:00,561.5,563.58,561.49,563.51,3842.0,557.7849,559.8511,557.7749,559.7816,3842.0
2023-03-27 12:20:00,563.53,563.75,562.74,563.4,8098.0,559.8014,560.02,559.0167,559.6723,8098.0
2023-03-27 12:30:00,563.67,563.71,563.18,563.47,3047.0,559.9405,559.9802,559.4537,559.7418,3047.0
2023-03-27 12:40:00,563.35,563.4,562.69,562.86,5433.0,559.6226,559.6723,558.967,559.1359,5433.0
2023-03-27 12:50:00,563.11,563.11,562.66,562.98,2126.0,559.3842,559.3842,558.9372,559.2551,2126.0
2023-03-27 13:00:00,563.0,563.3,562.65,562.96,7856.0,559.2749,559.573,558.9273,559.2352,7856.0
2023-03-27 13:10:00,562.77,563.84,562.45,562.86,15704.0,559.0465,560.1094,558.7286,559.1359,15704.0
2023-03-27 13:20:00,562.79,563.91,562.72,563.47,3813.0,559.0663,560.1789,558.9968,559.7418,3813.0
2023-03-27 13:30:00,563.7,563.75,563.08,563.08,6806.0,559.9703,560.02,559.3544,559.3544,6806.0
2023-03-27 13:40:00,563.39,563.82,563.2,563.51,4425.0,559.6624,560.0895,559.4736,559.7816,4425.0
2023-03-27 13:50:00,563.42,563.42,562.8,562.81,3085.0,559.6922,559.6922,559.0763,559.0862,3085.0
2023-03-27 14:00:00,562.52,562.52,562.03,562.47,1844.0,558.7981,558.7981,558.3114,558.7484,1844.0
2023-03-27 14:10:00,562.59,562.86,562.43,562.86,4467.0,558.8677,559.1359,558.7087,559.1359,4467.0
2023-03-27 14:20:00,562.62,563.14,562.01,563.14,9511.0,558.8975,559.414,558.2915,559.414,9511.0
2023-03-27 14:30:00,563.16,563.71,563.16,563.67,3984.0,559.4339,559.9802,559.4339,559.9405,3984.0
2023-03-27 14:40:00,563.69,564.56,563.57,564.22,6667.0,559.9604,560.8246,559.8412,560.4869,6667.0
2023-03-27 14:50:00,564.52,564.79,564.21,564.73,4875.0,560.7849,561.0531,560.4769,560.9935,4875.0
2023-03-27 15:00:00,564.74,564.96,563.59,563.62,5716.0,561.0034,561.222,559.861,559.8908,5716.0
2023-03-27 15:10:00,563.78,563.99,563.52,563.54,4306.0,560.0498,560.2584,559.7915,559.8114,4306.0
2023-03-27 15:20:00,563.72,564.83,563.52,564.27,7225.0,559.9902,561.0928,559.7915,560.5365,7225.0
2023-03-27 15:30:00,564.29,564.3,562.7,562.89,7978.0,560.5564,560.5663,558.9769,559.1657,7978.0
2023-03-27 15:40:00,562.92,563.08,562.13,562.13,8647.0,559.1955,559.3544,558.4107,558.4107,8647.0
2023-03-27 15:50:00,562.09,562.17,561.05,562.17,45974.0,558.371,558.4504,557.3378,558.4504,45974.0
2023-03-28 09:30:00,559.99,562.7,556.76,559.0,28932.0,556.2849,558.9769,553.0762,555.3014,28932.0
2023-03-28 09:40:00,559.0,559.46,557.47,558.34,7343.0,555.3014,555.7584,553.7815,554.6458,7343.0
2023-03-28 09:50:00,557.99,557.99,556.7,557.14,5514.0,554.2981,554.2981,553.0166,553.4537,5514.0
2023-03-28 10:00:00,556.85,558.23,556.28,558.05,8394.0,553.1656,554.5365,552.5994,554.3577,8394.0
2023-03-28 10:10:00,557.97,557.97,555.13,555.65,8414.0,554.2782,554.2782,551.457,551.9736,8414.0
2023-03-28 10:20:00,555.72,555.99,554.26,555.0,16405.0,552.0431,552.3113,550.5928,551.3279,16405.0
2023-03-28 10:30:00,554.91,554.91,553.19,553.6,4086.0,551.2385,551.2385,549.5298,549.9371,4086.0
2023-03-28 10:40:00,553.26,553.85,553.18,553.74,3087.0,549.5994,550.1855,549.5199,550.0762,3087.0
2023-03-28 10:50:00,553.48,553.56,552.59,552.87,3961.0,549.8179,549.8974,548.9338,549.212,3961.0
2023-03-28 11:00:00,552.64,553.71,552.64,553.25,6223.0,548.9835,550.0464,548.9835,549.5895,6223.0
2023-03-28 11:10:00,553.26,555.31,552.99,554.78,7788.0,549.5994,551.6358,549.3312,551.1093,7788.0
2023-03-28 11:20:00,555.14,555.79,554.82,555.05,14194.0,551.4669,552.1126,551.1491,551.3775,14194.0
2023-03-28 11:30:00,555.06,555.63,554.82,555.32,3367.0,551.3875,551.9537,551.1491,551.6458,3367.0
2023-03-28 11:40:00,555.52,555.7,555.02,555.02,5932.0,551.8444,552.0232,551.3477,551.3477,5932.0
2023-03-28 11:50:00,555.18,555.99,555.17,555.99,3831.0,551.5067,552.3113,551.4967,552.3113,3831.0
2023-03-28 12:00:00,555.88,556.31,555.88,555.9,5497.0,552.202,552.6292,552.202,552.2219,5497.0
2023-03-28 12:10:00,556.2,556.53,555.74,556.2,9318.0,552.5199,552.8477,552.063,552.5199,9318.0
2023-03-28 12:20:00,556.31,556.67,555.99,555.99,3287.0,552.6292,552.9868,552.3113,552.3113,3287.0
2023-03-28 12:30:00,555.76,556.27,555.54,556.19,3096.0,552.0828,552.5895,551.8643,552.51,3096.0
2023-03-28 12:40:00,555.96,556.25,555.48,556.05,2806.0,552.2815,552.5696,551.8047,552.3709,2806.0
2023-03-28 12:50:00,555.92,556.0,555.58,555.69,3975.0,552.2418,552.3213,551.904,552.0133,3975.0
2023-03-28 13:00:00,555.69,555.91,555.21,555.3,8277.0,552.0133,552.2319,551.5365,551.6259,8277.0
2023-03-28 13:10:00,555.47,555.63,554.96,555.58,6870.0,551.7948,551.9537,551.2881,551.904,6870.0
2023-03-28 13:20:00,555.54,555.59,555.05,555.17,2207.0,551.8643,551.914,551.3775,551.4967,2207.0
2023-03-28 13:30:00,555.23,555.23,553.83,553.85,4800.0,551.5564,551.5564,550.1656,550.1855,4800.0
2023-03-28 13:40:00,553.66,553.99,553.43,553.55,4310.0,549.9967,550.3246,549.7683,549.8875,4310.0
2023-03-28 13:50:00,553.5,553.75,551.65,551.97,7599.0,549.8378,550.0861,548.0,548.3179,7599.0
2023-03-28 14:00:00,551.89,552.41,551.71,552.08,7723.0,548.2384,548.755,548.0596,548.4272,7723.0
2023-03-28 14:10:00,552.08,552.4,551.3,551.9,10522.0,548.4272,548.7451,547.6524,548.2484,10522.0
2023-03-28 14:20:00,552.09,552.67,551.76,551.76,12003.0,548.4371,549.0133,548.1093,548.1093,12003.0
2023-03-28 14:30:00,551.86,551.88,551.37,551.65,4858.0,548.2086,548.2285,547.7219,548.0,4858.0
2023-03-28 14:40:00,551.66,553.09,551.66,552.58,5047.0,548.01,549.4305,548.01,548.9239,5047.0
2023-03-28 14:50:00,552.51,552.61,552.09,552.33,4322.0,548.8543,548.9537,548.4371,548.6755,4322.0
2023-03-28 15:00:00,552.35,552.71,552.01,552.48,4829.0,548.6954,549.053,548.3577,548.8245,4829.0
2023-03-28 15:10:00,552.4,552.66,551.87,552.2,9211.0,548.7451,549.0034,548.2186,548.5464,9211.0
2023-03-28 15:20:00,551.97,552.23,551.0,551.23,5532.0,548.3179,548.5762,547.3543,547.5828,5532.0
2023-03-28 15:30:00,551.21,552.25,550.94,552.0,8654.0,547.5629,548.5961,547.2947,548.3477,8654.0
2023-03-28 15:40:00,552.13,553.06,551.17,553.06,16771.0,548.4769,549.4007,547.5232,549.4007,16771.0
2023-03-28 15:50:00,553.64,554.52,553.11,553.93,38080.0,549.9769,550.851,549.4504,550.265,38080.0
2023-03-29 09:30:00,559.36,560.57,557.52,559.53,23045.0,555.659,556.861,553.8312,555.8279,23045.0
2023-03-29 09:40:00,558.67,559.22,557.18,558.3,7169.0,554.9736,555.52,553.4934,554.606,7169.0
2023-03-29 09:50:00,558.81,560.4,558.62,558.94,16308.0,555.1127,556.6921,554.9239,555.2418,16308.0
2023-03-29 10:00:00,559.55,560.49,558.9,559.35,12388.0,555.8478,556.7815,555.2021,555.6491,12388.0
2023-03-29 10:10:00,559.15,559.63,558.44,558.44,11018.0,555.4504,555.9272,554.7451,554.7451,11018.0
2023-03-29 10:20:00,558.4,558.84,557.56,558.07,7157.0,554.7054,555.1425,553.8709,554.3776,7157.0
2023-03-29 10:30:00,558.18,558.28,557.47,557.78,7969.0,554.4868,554.5862,553.7815,554.0895,7969.0
2023-03-29 10:40:00,557.66,558.41,557.38,557.84,6798.0,553.9703,554.7153,553.6921,554.1491,6798.0
2023-03-29 10:50:00,557.76,558.19,556.72,556.87,6489.0,554.0696,554.4968,553.0365,553.1855,6489.0
2023-03-29 11:00:00,556.93,557.0,555.51,556.32,5885.0,553.2451,553.3146,551.8345,552.6391,5885.0
2023-03-29 11:10:00,555.81,555.81,554.35,554.82,4588.0,552.1325,552.1325,550.6822,551.1491,4588.0
2023-03-29 11:20:00,554.53,555.17,554.44,554.58,7335.0,550.861,551.4967,550.7716,550.9107,7335.0
2023-03-29 11:30:00,554.94,554.94,554.49,554.49,5413.0,551.2683,551.2683,550.8212,550.8212,5413.0
2023-03-29 11:40:00,554.37,554.43,553.85,554.3,4825.0,550.702,550.7616,550.1855,550.6325,4825.0
2023-03-29 11:50:00,554.17,554.68,554.02,554.34,11117.0,550.5034,551.01,550.3544,550.6722,11117.0
2023-03-29 12:00:00,554.42,554.92,553.96,554.02,14339.0,550.7517,551.2484,550.2948,550.3544,14339.0
2023-03-29 12:10:00,554.12,554.64,554.1,554.43,5974.0,550.4537,550.9703,550.4338,550.7616,5974.0
2023-03-29 12:20:00,554.58,554.96,554.17,554.29,3025.0,550.9107,551.2881,550.5034,550.6226,3025.0
2023-03-29 12:30:00,554.42,554.42,553.87,554.25,4698.0,550.7517,550.7517,550.2053,550.5828,4698.0
2023-03-29 12:40:00,554.04,554.4,553.9,553.97,3965.0,550.3742,550.7318,550.2351,550.3047,3965.0
2023-03-29 12:50:00,554.02,554.29,553.86,554.08,10085.0,550.3544,550.6226,550.1954,550.414,10085.0
2023-03-29 13:00:00,554.08,555.41,554.03,555.13,5185.0,550.414,551.7352,550.3643,551.457,5185.0
2023-03-29 13:10:00,555.14,555.61,555.04,555.36,3527.0,551.4669,551.9338,551.3676,551.6855,3527.0
2023-03-29 13:20:00,555.32,555.79,555.03,555.73,5500.0,551.6458,552.1126,551.3577,552.053,5500.0
2023-03-29 13:30:00,555.5,555.54,554.74,554.74,3462.0,551.8246,551.8643,551.0696,551.0696,3462.0
2023-03-29 13:40:00,554.89,554.98,553.97,554.56,6663.0,551.2186,551.308,550.3047,550.8908,6663.0
2023-03-29 13:50:00,554.23,554.51,553.34,553.34,11335.0,550.563,550.8411,549.6789,549.6789,11335.0
2023-03-29 14:00:00,553.52,554.47,553.22,554.47,17648.0,549.8577,550.8014,549.5596,550.8014,17648.0
2023-03-29 14:10:00,554.41,554.58,553.52,554.53,11164.0,550.7418,550.9107,549.8577,550.861,11164.0
2023-03-29 14:20:00,554.07,555.78,554.01,555.67,3615.0,550.404,552.1027,550.3444,551.9934,3615.0
2023-03-29 14:30:00,555.41,556.59,555.26,556.5,13903.0,551.7352,552.9074,551.5862,552.8179,13903.0
2023-03-29 14:40:00,556.6,556.78,556.32,556.61,6272.0,552.9173,553.0961,552.6391,552.9272,6272.0
2023-03-29 14:50:00,556.44,557.45,556.43,557.04,3353.0,552.7583,553.7617,552.7484,553.3544,3353.0
2023-03-29 15:00:00,557.09,557.27,556.03,556.77,10375.0,553.404,553.5829,552.3511,553.0862,10375.0
2023-03-29 15:10:00,556.86,558.24,556.69,557.8,12980.0,553.1756,554.5464,553.0067,554.1093,12980.0
2023-03-29 15:20:00,557.72,558.0,556.78,557.06,19545.0,554.0299,554.308,553.0961,553.3742,19545.0
2023-03-29 15:30:00,556.93,557.05,555.07,555.15,26941.0,553.2451,553.3643,551.3974,551.4769,26941.0
2023-03-29 15:40:00,555.11,556.63,554.89,555.97,40312.0,551.4371,552.9471,551.2186,552.2915,40312.0
2023-03-29 15:50:00,555.9,557.08,554.81,555.86,110473.0,552.2219,553.3941,551.1391,552.1822,110473.0
2023-03-30 09:30:00,560.0,563.1,557.84,558.88,42872.0,556.2948,559.3743,554.1491,555.1822,42872.0
2023-03-30 09:40:00,559.2,560.68,558.64,560.52,13980.0,555.5001,556.9703,554.9438,556.8113,13980.0
2023-03-30 09:50:00,560.39,560.82,559.88,560.05,9607.0,556.6822,557.1094,556.1756,556.3445,9607.0
2023-03-30 10:00:00,560.11,560.78,558.11,558.11,17533.0,556.4041,557.0696,554.4173,554.4173,17533.0
2023-03-30 10:10:00,558.45,558.45,556.86,558.18,12845.0,554.755,554.755,553.1756,554.4868,12845.0
2023-03-30 10:20:00,558.2,558.58,557.3,558.16,5524.0,554.5067,554.8842,553.6127,554.467,5524.0
2023-03-30 10:30:00,558.55,559.16,558.05,558.55,3667.0,554.8544,555.4603,554.3577,554.8544,3667.0
2023-03-30 10:40:00,558.52,559.79,558.45,559.65,12280.0,554.8246,556.0862,554.755,555.9471,12280.0
2023-03-30 10:50:00,559.96,560.71,559.61,559.61,10761.0,556.2551,557.0001,555.9074,555.9074,10761.0
2023-03-30 11:00:00,559.77,560.3,559.31,560.13,6306.0,556.0663,556.5928,555.6094,556.4239,6306.0
2023-03-30 11:10:00,560.04,560.38,559.21,559.48,8932.0,556.3345,556.6723,555.51,555.7782,8932.0
2023-03-30 11:20:00,559.66,560.46,559.54,559.92,15887.0,555.957,556.7517,555.8378,556.2153,15887.0
2023-03-30 11:30:00,559.93,560.02,559.09,559.72,10582.0,556.2253,556.3147,555.3908,556.0166,10582.0
2023-03-30 11:40:00,559.73,561.0,559.29,559.47,11777.0,556.0266,557.2882,555.5895,555.7683,11777.0
2023-03-30 11:50:00,559.67,560.24,559.27,560.0,7482.0,555.967,556.5332,555.5696,556.2948,7482.0
2023-03-30 12:00:00,560.01,560.73,559.66,560.67,5359.0,556.3047,557.02,555.957,556.9604,5359.0
2023-03-30 12:10:00,560.67,561.16,560.29,560.97,7593.0,556.9604,557.4471,556.5829,557.2584,7593.0
2023-03-30 12:20:00,560.97,561.03,560.35,560.54,5466.0,557.2584,557.318,556.6425,556.8312,5466.0
2023-03-30 12:30:00,560.56,560.56,559.78,560.0,12035.0,556.8511,556.8511,556.0762,556.2948,12035.0
2023-03-30 12:40:00,559.96,560.17,559.32,559.32,18730.0,556.2551,556.4637,555.6193,555.6193,18730.0
2023-03-30 12:50:00,559.57,560.32,559.19,560.15,12874.0,555.8676,556.6127,555.4901,556.4438,12874.0
2023-03-30 13:00:00,560.02,560.15,559.7,559.82,17697.0,556.3147,556.4438,555.9968,556.116,17697.0
2023-03-30 13:10:00,559.82,559.93,559.51,559.57,8592.0,556.116,556.2253,555.808,555.8676,8592.0
2023-03-30 13:20:00,559.95,559.96,559.45,559.83,10166.0,556.2451,556.2551,555.7484,556.1259,10166.0
2023-03-30 13:30:00,559.7,560.18,559.5,559.93,6501.0,555.9968,556.4736,555.7981,556.2253,6501.0
2023-03-30 13:40:00,559.89,560.35,559.68,560.09,9800.0,556.1855,556.6425,555.9769,556.3842,9800.0
2023-03-30 13:50:00,560.09,560.45,559.95,560.35,15365.0,556.3842,556.7418,556.2451,556.6425,15365.0
2023-03-30 14:00:00,560.34,561.8,560.29,561.72,5412.0,556.6325,558.0829,556.5829,558.0034,5412.0
2023-03-30 14:10:00,561.72,562.33,561.48,562.09,7589.0,558.0034,558.6094,557.765,558.371,7589.0
2023-03-30 14:20:00,562.24,562.41,561.76,562.26,7155.0,558.52,558.6888,558.0431,558.5398,7155.0
2023-03-30 14:30:00,562.26,562.77,562.05,562.08,8565.0,558.5398,559.0465,558.3312,558.361,8565.0
2023-03-30 14:40:00,562.5,562.72,562.35,562.68,4134.0,558.7782,558.9968,558.6292,558.9571,4134.0
2023-03-30 14:50:00,562.54,563.33,562.52,563.31,4921.0,558.818,559.6028,558.7981,559.5829,4921.0
2023-03-30 15:00:00,563.2,563.6,562.96,562.97,14859.0,559.4736,559.871,559.2352,559.2451,14859.0
2023-03-30 15:10:00,562.97,563.49,562.84,563.46,7480.0,559.2451,559.7617,559.116,559.7319,7480.0
2023-03-30 15:20:00,563.33,564.02,563.33,564.02,23725.0,559.6028,560.2882,559.6028,560.2882,23725.0
2023-03-30 15:30:00,564.02,564.28,563.85,564.1,13467.0,560.2882,560.5465,560.1193,560.3677,13467.0
2023-03-30 15:40:00,564.1,564.1,563.08,563.73,27768.0,560.3677,560.3677,559.3544,560.0001,27768.0
2023-03-30 15:50:00,563.69,563.99,562.5,562.86,64676.0,559.9604,560.2584,558.7782,559.1359,64676.0
2023-03-31 09:30:00,566.97,568.68,563.66,568.05,27071.0,563.2187,564.9174,559.9306,564.2915,27071.0
2023-03-31 09:40:00,568.96,569.97,567.77,569.27,22925.0,565.1955,566.1988,564.0134,565.5035,22925.0
2023-03-31 09:50:00,569.36,570.63,568.72,570.38,6253.0,565.5929,566.8545,564.9571,566.6061,6253.0
2023-03-31 10:00:00,570.31,571.15,569.89,570.31,13161.0,566.5366,567.371,566.1194,566.5366,13161.0
2023-03-31 10:10:00,569.89,570.06,569.18,569.3,5645.0,566.1194,566.2882,565.4141,565.5333,5645.0
2023-03-31 10:20:00,569.71,570.69,569.69,569.99,3955.0,565.9405,566.9141,565.9207,566.2187,3955.0
2023-03-31 10:30:00,570.06,571.65,569.63,571.65,19127.0,566.2882,567.8677,565.8611,567.8677,19127.0
2023-03-31 10:40:00,571.31,572.44,571.14,572.23,11144.0,567.53,568.6525,567.3611,568.4439,11144.0
2023-03-31 10:50:00,572.13,572.91,571.57,572.66,7319.0,568.3445,569.1194,567.7882,568.871,7319.0
2023-03-31 11:00:00,572.46,572.71,569.91,570.27,5829.0,568.6723,568.9207,566.1392,566.4968,5829.0
2023-03-31 11:10:00,570.31,570.93,569.96,570.92,8529.0,566.5366,567.1525,566.1889,567.1425,8529.0
2023-03-31 11:20:00,570.92,571.1,570.63,570.8,3875.0,567.1425,567.3213,566.8545,567.0233,3875.0
2023-03-31 11:30:00,570.65,571.31,570.22,571.09,11462.0,566.8743,567.53,566.4472,567.3114,11462.0
2023-03-31 11:40:00,571.19,571.19,570.27,570.73,24961.0,567.4108,567.4108,566.4968,566.9538,24961.0
2023-03-31 11:50:00,570.73,571.25,570.47,571.14,11960.0,566.9538,567.4704,566.6955,567.3611,11960.0
2023-03-31 12:00:00,571.24,571.53,571.08,571.32,1923.0,567.4604,567.7485,567.3015,567.5399,1923.0
2023-03-31 12:10:00,571.02,572.37,571.02,572.37,6124.0,567.2419,568.5829,567.2419,568.5829,6124.0
2023-03-31 12:20:00,572.31,572.79,572.04,572.04,8148.0,568.5233,569.0002,568.2551,568.2551,8148.0
2023-03-31 12:30:00,572.09,572.2,571.04,571.04,3749.0,568.3048,568.4141,567.2617,567.2617,3749.0
2023-03-31 12:40:00,571.21,571.23,570.17,570.68,6249.0,567.4306,567.4505,566.3975,566.9041,6249.0
2023-03-31 12:50:00,570.68,571.7,570.68,571.7,3979.0,566.9041,567.9174,566.9041,567.9174,3979.0
2023-03-31 13:00:00,571.58,571.6,571.0,571.38,10005.0,567.7982,567.818,567.222,567.5995,10005.0
2023-03-31 13:10:00,571.38,572.04,571.04,571.77,13778.0,567.5995,568.2551,567.2617,567.9869,13778.0
2023-03-31 13:20:00,572.1,572.34,571.85,572.19,8254.0,568.3147,568.5531,568.0664,568.4041,8254.0
2023-03-31 13:30:00,572.2,572.54,571.9,572.51,3199.0,568.4141,568.7518,568.1161,568.722,3199.0
2023-03-31 13:40:00,572.51,573.46,572.48,573.26,14764.0,568.722,569.6657,568.6922,569.4671,14764.0
2023-03-31 13:50:00,573.27,574.04,572.89,574.04,8064.0,569.477,570.2419,569.0995,570.2419,8064.0
2023-03-31 14:00:00,573.77,574.95,573.39,574.5,16963.0,569.9737,571.1459,569.5962,570.6989,16963.0
2023-03-31 14:10:00,574.57,574.58,573.57,573.57,4672.0,570.7684,570.7783,569.775,569.775,4672.0
2023-03-31 14:20:00,573.65,573.67,572.47,573.05,4345.0,569.8545,569.8743,568.6823,569.2584,4345.0
2023-03-31 14:30:00,572.96,573.9,572.9,573.5,7612.0,569.169,570.1028,569.1094,569.7055,7612.0
2023-03-31 14:40:00,573.34,573.87,573.18,573.87,7521.0,569.5465,570.073,569.3876,570.073,7521.0
2023-03-31 14:50:00,573.86,574.75,573.78,574.46,8154.0,570.0631,570.9472,569.9836,570.6591,8154.0
2023-03-31 15:00:00,574.63,575.83,574.63,575.22,13614.0,570.828,572.0201,570.828,571.4141,13614.0
2023-03-31 15:10:00,574.53,575.38,574.43,575.27,6617.0,570.7287,571.573,570.6293,571.4638,6617.0
2023-03-31 15:20:00,575.54,576.18,575.32,575.5,16081.0,571.732,572.3677,571.5134,571.6922,16081.0
2023-03-31 15:30:00,575.48,575.99,575.05,575.43,25702.0,571.6724,572.179,571.2452,571.6227,25702.0
2023-03-31 15:40:00,575.37,575.58,574.51,574.89,24612.0,571.5631,571.7717,570.7088,571.0863,24612.0
2023-03-31 15:50:00,575.0,576.68,574.83,576.43,116963.0,571.1955,572.8644,571.0267,572.6161,116963.0
2023-04-03 09:30:00,569.51,573.11,566.26,568.72,51595.0,565.7419,569.318,562.5134,564.9571,51595.0
2023-04-03 09:40:00,568.89,569.02,566.48,567.57,24968.0,565.126,565.2551,562.7319,563.8147,24968.0
2023-04-03 09:50:00,567.39,568.67,566.12,567.93,25064.0,563.6359,564.9074,562.3743,564.1723,25064.0
2023-04-03 10:00:00,567.67,569.35,567.43,568.91,20346.0,563.914,565.5829,563.6756,565.1458,20346.0
2023-04-03 10:10:00,568.9,570.36,568.27,570.29,8902.0,565.1359,566.5862,564.5101,566.5167,8902.0
2023-04-03 10:20:00,570.0,570.98,569.46,570.25,9306.0,566.2286,567.2021,565.6922,566.477,9306.0
2023-04-03 10:30:00,570.6,570.83,569.1,569.16,12228.0,566.8247,567.0531,565.3346,565.3942,12228.0
2023-04-03 10:40:00,569.18,569.48,568.26,568.97,23138.0,565.4141,565.7121,564.5001,565.2054,23138.0
2023-04-03 10:50:00,569.14,569.14,567.31,567.54,11631.0,565.3743,565.3743,563.5564,563.7849,11631.0
2023-04-03 11:00:00,567.78,568.84,567.69,568.34,18661.0,564.0233,565.0763,563.9339,564.5796,18661.0
2023-04-03 11:10:00,568.34,569.49,568.24,569.42,12597.0,564.5796,565.722,564.4803,565.6525,12597.0
2023-04-03 11:20:00,569.21,569.86,568.96,569.82,9039.0,565.4439,566.0896,565.1955,566.0498,9039.0
2023-04-03 11:30:00,569.8,570.73,569.29,570.5,11853.0,566.0299,566.9538,565.5233,566.7253,11853.0
2023-04-03 11:40:00,570.52,570.87,570.2,570.78,6893.0,566.7452,567.0929,566.4273,567.0035,6893.0
2023-04-03 11:50:00,570.62,570.75,569.95,570.48,6929.0,566.8445,566.9737,566.179,566.7054,6929.0
2023-04-03 12:00:00,570.3,570.78,570.04,570.78,4006.0,566.5266,567.0035,566.2684,567.0035,4006.0
2023-04-03 12:10:00,570.8,570.89,570.32,570.51,5342.0,567.0233,567.1127,566.5465,566.7353,5342.0
2023-04-03 12:20:00,570.73,570.73,570.08,570.19,5111.0,566.9538,566.9538,566.3081,566.4174,5111.0
2023-04-03 12:30:00,570.28,570.41,569.03,569.08,7687.0,566.5068,566.6359,565.265,565.3147,7687.0
2023-04-03 12:40:00,569.05,569.09,568.35,568.48,5152.0,565.2849,565.3246,564.5895,564.7187,5152.0
2023-04-03 12:50:00,568.44,569.28,568.44,569.19,4111.0,564.6789,565.5134,564.6789,565.424,4111.0
2023-04-03 13:00:00,568.97,568.97,568.23,568.65,4597.0,565.2054,565.2054,564.4703,564.8876,4597.0
2023-04-03 13:10:00,568.8,569.08,568.33,569.04,5321.0,565.0366,565.3147,564.5697,565.275,5321.0
2023-04-03 13:20:00,568.86,569.33,568.85,569.07,3709.0,565.0962,565.5631,565.0862,565.3048,3709.0
2023-04-03 13:30:00,568.97,569.27,568.46,568.96,4632.0,565.2054,565.5035,564.6988,565.1955,4632.0
2023-04-03 13:40:00,569.09,569.09,567.7,568.1,3104.0,565.3246,565.3246,563.9438,564.3412,3104.0
2023-04-03 13:50:00,567.88,567.91,566.86,567.61,4840.0,564.1227,564.1525,563.1094,563.8544,4840.0
2023-04-03 14:00:00,567.64,568.06,567.58,567.58,10073.0,563.8842,564.3015,563.8246,563.8246,10073.0
2023-04-03 14:10:00,567.53,568.1,567.5,567.71,10680.0,563.775,564.3412,563.7452,563.9538,10680.0
2023-04-03 14:20:00,567.44,568.12,567.27,568.12,4711.0,563.6856,564.3611,563.5167,564.3611,4711.0
2023-04-03 14:30:00,568.01,569.17,568.0,569.17,4762.0,564.2518,565.4041,564.2419,565.4041,4762.0
2023-04-03 14:40:00,569.12,569.18,568.14,568.18,3020.0,565.3544,565.4141,564.3809,564.4207,3020.0
2023-04-03 14:50:00,568.13,568.24,567.82,568.19,5108.0,564.371,564.4803,564.063,564.4306,5108.0
2023-04-03 15:00:00,568.17,568.38,567.14,567.14,8976.0,564.4107,564.6193,563.3875,563.3875,8976.0
2023-04-03 15:10:00,567.33,567.94,567.13,567.56,5662.0,563.5763,564.1823,563.3776,563.8048,5662.0
2023-04-03 15:20:00,567.56,568.42,567.39,568.17,9795.0,563.8048,564.6591,563.6359,564.4107,9795.0
2023-04-03 15:30:00,568.21,568.83,568.04,568.38,11858.0,564.4505,565.0664,564.2816,564.6193,11858.0
2023-04-03 15:40:00,568.45,569.88,568.26,569.74,16920.0,564.6889,566.1094,564.5001,565.9703,16920.0
2023-04-03 15:50:00,569.77,570.65,569.31,570.05,75727.0,566.0001,566.8743,565.5432,566.2783,75727.0
2023-04-04 09:30:00,571.39,575.49,568.94,575.0,35649.0,567.6094,571.6823,565.1756,571.1955,35649.0
2023-04-04 09:40:00,575.26,576.97,574.91,576.7,10472.0,571.4538,573.1525,571.1061,572.8843,10472.0
2023-04-04 09:50:00,577.54,578.84,576.0,578.28,25474.0,573.7187,575.0101,572.1889,574.4538,25474.0
2023-04-04 10:00:00,577.87,578.92,577.58,578.22,8989.0,574.0466,575.0896,573.7585,574.3942,8989.0
2023-04-04 10:10:00,578.3,580.24,578.16,579.74,16847.0,574.4737,576.4009,574.3346,575.9042,16847.0
2023-04-04 10:20:00,579.86,579.86,577.82,578.03,8202.0,576.0234,576.0234,573.9969,574.2055,8202.0
2023-04-04 10:30:00,578.27,579.7,578.27,579.7,8229.0,574.4439,575.8644,574.4439,575.8644,8229.0
2023-04-04 10:40:00,579.28,579.41,577.42,578.27,16223.0,575.4472,575.5764,573.5995,574.4439,16223.0
2023-04-04 10:50:00,578.51,579.59,578.21,579.09,14756.0,574.6823,575.7552,574.3843,575.2585,14756.0
2023-04-04 11:00:00,579.08,579.08,577.46,577.46,10747.0,575.2485,575.2485,573.6393,573.6393,10747.0
2023-04-04 11:10:00,577.62,578.3,575.93,576.58,41375.0,573.7982,574.4737,572.1194,572.7651,41375.0
2023-04-04 11:20:00,576.83,577.64,576.62,576.8,8663.0,573.0134,573.8181,572.8048,572.9836,8663.0
2023-04-04 11:30:00,576.72,577.0,576.29,576.76,5102.0,572.9042,573.1823,572.477,572.9439,5102.0
2023-04-04 11:40:00,576.78,578.68,576.75,578.5,15355.0,572.9638,574.8512,572.934,574.6724,15355.0
2023-04-04 11:50:00,578.24,578.62,577.41,577.85,15188.0,574.4141,574.7916,573.5896,574.0267,15188.0
2023-04-04 12:00:00,577.7,578.23,577.53,578.01,26726.0,573.8777,574.4042,573.7088,574.1856,26726.0
2023-04-04 12:10:00,578.42,578.85,577.07,577.07,14947.0,574.5929,575.0201,573.2518,573.2518,14947.0
2023-04-04 12:20:00,576.96,578.56,576.95,578.32,12012.0,573.1426,574.732,573.1326,574.4936,12012.0
2023-04-04 12:30:00,578.17,578.49,577.77,578.09,3919.0,574.3446,574.6625,573.9472,574.2651,3919.0
2023-04-04 12:40:00,578.2,578.22,577.73,578.14,4225.0,574.3744,574.3942,573.9075,574.3148,4225.0
2023-04-04 12:50:00,578.21,578.33,577.66,577.74,11469.0,574.3843,574.5035,573.8379,573.9174,11469.0
2023-04-04 13:00:00,577.58,578.77,577.32,578.77,7013.0,573.7585,574.9406,573.5002,574.9406,7013.0
2023-04-04 13:10:00,578.77,580.22,578.65,579.96,8430.0,574.9406,576.381,574.8214,576.1227,8430.0
2023-04-04 13:20:00,579.9,579.98,579.35,579.6,5334.0,576.0631,576.1426,575.5168,575.7651,5334.0
2023-04-04 13:30:00,579.74,579.89,579.25,579.58,7742.0,575.9042,576.0532,575.4174,575.7452,7742.0
2023-04-04 13:40:00,579.56,579.7,578.6,579.05,4878.0,575.7254,575.8644,574.7717,575.2187,4878.0
2023-04-04 13:50:00,578.96,579.36,578.84,579.02,6937.0,575.1293,575.5267,575.0101,575.1889,6937.0
2023-04-04 14:00:00,578.96,579.24,578.68,578.9,5554.0,575.1293,575.4075,574.8512,575.0697,5554.0
2023-04-04 14:10:00,579.03,579.48,578.7,578.7,7092.0,575.1989,575.6459,574.8711,574.8711,7092.0
2023-04-04 14:20:00,578.57,578.97,577.35,577.43,3814.0,574.7419,575.1393,573.53,573.6095,3814.0
2023-04-04 14:30:00,577.67,578.09,577.26,578.07,4671.0,573.8479,574.2651,573.4406,574.2452,4671.0
2023-04-04 14:40:00,578.31,578.32,577.82,577.92,4211.0,574.4836,574.4936,573.9969,574.0962,4211.0
2023-04-04 14:50:00,578.11,578.18,577.04,577.11,4564.0,574.285,574.3545,573.222,573.2916,4564.0
2023-04-04 15:00:00,577.13,577.85,576.85,577.83,6850.0,573.3114,574.0267,573.0333,574.0068,6850.0
2023-04-04 15:10:00,577.76,577.76,576.85,577.57,8268.0,573.9373,573.9373,573.0333,573.7485,8268.0
2023-04-04 15:20:00,577.6,577.82,576.42,576.42,10684.0,573.7783,573.9969,572.6061,572.6061,10684.0
2023-04-04 15:30:00,576.54,576.9,576.26,576.6,10419.0,572.7254,573.083,572.4472,572.785,10419.0
2023-04-04 15:40:00,576.66,576.96,575.95,576.38,21717.0,572.8446,573.1426,572.1393,572.5664,21717.0
2023-04-04 15:50:00,576.18,577.29,575.91,576.2,44991.0,572.3677,573.4704,572.0995,572.3876,44991.0
2023-04-05 09:30:00,576.51,576.83,569.92,571.46,28570.0,572.6956,573.0134,566.1492,567.679,28570.0
2023-04-05 09:40:00,571.41,574.69,570.64,573.67,11561.0,567.6293,570.8876,566.8644,569.8743,11561.0
2023-04-05 09:50:00,574.14,574.14,571.93,572.74,9176.0,570.3412,570.3412,568.1459,568.9505,9176.0
2023-04-05 10:00:00,572.77,573.01,571.29,572.88,40692.0,568.9803,569.2187,567.5101,569.0896,40692.0
2023-04-05 10:10:00,572.88,575.69,572.87,575.69,16514.0,569.0896,571.881,569.0796,571.881,16514.0
2023-04-05 10:20:00,574.86,576.32,574.06,574.6,7107.0,571.0565,572.5068,570.2618,570.7982,7107.0
2023-04-05 10:30:00,574.43,574.74,574.14,574.7,8270.0,570.6293,570.9373,570.3412,570.8975,8270.0
2023-04-05 10:40:00,574.55,574.61,573.76,574.55,56841.0,570.7485,570.8081,569.9637,570.7485,56841.0
2023-04-05 10:50:00,574.54,575.71,574.29,575.54,8444.0,570.7386,571.9008,570.4902,571.732,8444.0
2023-04-05 11:00:00,575.35,576.26,574.73,575.96,59726.0,571.5432,572.4472,570.9273,572.1492,59726.0
2023-04-05 11:10:00,575.73,576.52,575.39,576.09,6877.0,571.9207,572.7055,571.583,572.2783,6877.0
2023-04-05 11:20:00,576.2,577.44,576.2,576.7,14682.0,572.3876,573.6194,572.3876,572.8843,14682.0
2023-04-05 11:30:00,576.54,578.66,576.48,578.15,8472.0,572.7254,574.8313,572.6658,574.3247,8472.0
2023-04-05 11:40:00,577.87,578.67,576.93,577.0,6875.0,574.0466,574.8413,573.1128,573.1823,6875.0
2023-04-05 11:50:00,576.97,577.11,576.38,577.03,7666.0,573.1525,573.2916,572.5664,573.2121,7666.0
2023-04-05 12:00:00,576.86,577.8,576.84,577.43,8085.0,573.0432,573.977,573.0234,573.6095,8085.0
2023-04-05 12:10:00,577.27,577.56,576.95,577.56,3622.0,573.4505,573.7386,573.1326,573.7386,3622.0
2023-04-05 12:20:00,577.6,577.6,576.5,577.46,7463.0,573.7783,573.7783,572.6856,573.6393,7463.0
2023-04-05 12:30:00,577.34,577.69,576.86,577.69,3969.0,573.5201,573.8677,573.0432,573.8677,3969.0
2023-04-05 12:40:00,577.47,577.78,577.25,577.34,2391.0,573.6492,573.9571,573.4307,573.5201,2391.0
2023-04-05 12:50:00,577.06,577.68,577.0,577.56,6620.0,573.2419,573.8578,573.1823,573.7386,6620.0
2023-04-05 13:00:00,577.72,577.78,576.93,577.0,5439.0,573.8975,573.9571,573.1128,573.1823,5439.0
2023-04-05 13:10:00,577.13,577.55,576.94,577.1,8406.0,573.3114,573.7287,573.1227,573.2816,8406.0
2023-04-05 13:20:00,577.33,577.4,576.9,577.38,4085.0,573.5101,573.5797,573.083,573.5598,4085.0
2023-04-05 13:30:00,577.38,578.21,577.18,578.21,6240.0,573.5598,574.3843,573.3611,574.3843,6240.0
2023-04-05 13:40:00,578.38,578.38,577.73,577.96,4262.0,574.5532,574.5532,573.9075,574.136,4262.0
2023-04-05 13:50:00,577.93,578.48,577.81,578.38,4393.0,574.1062,574.6525,573.987,574.5532,4393.0
2023-04-05 14:00:00,578.31,579.33,578.31,578.84,5860.0,574.4836,575.4969,574.4836,575.0101,5860.0
2023-04-05 14:10:00,578.83,579.31,578.6,578.89,5935.0,575.0002,575.477,574.7717,575.0598,5935.0
2023-04-05 14:20:00,578.9,578.92,578.35,578.35,5096.0,575.0697,575.0896,574.5234,574.5234,5096.0
2023-04-05 14:30:00,578.44,578.76,578.44,578.76,3402.0,574.6128,574.9307,574.6128,574.9307,3402.0
2023-04-05 14:40:00,578.8,579.04,578.21,578.8,7939.0,574.9704,575.2088,574.3843,574.9704,7939.0
2023-04-05 14:50:00,578.92,578.92,578.1,578.19,3011.0,575.0896,575.0896,574.275,574.3644,3011.0
2023-04-05 15:00:00,577.96,578.04,577.24,577.62,7064.0,574.136,574.2154,573.4207,573.7982,7064.0
2023-04-05 15:10:00,577.72,578.42,577.72,578.31,6635.0,573.8975,574.5929,573.8975,574.4836,6635.0
2023-04-05 15:20:00,578.21,578.91,578.21,578.43,9900.0,574.3843,575.0797,574.3843,574.6028,9900.0
2023-04-05 15:30:00,578.54,579.53,578.54,578.96,15999.0,574.7121,575.6956,574.7121,575.1293,15999.0
2023-04-05 15:40:00,578.92,579.69,578.76,579.0,18734.0,575.0896,575.8545,574.9307,575.1691,18734.0
2023-04-05 15:50:00,579.01,580.1,578.97,579.55,70362.0,575.179,576.2618,575.1393,575.7154,70362.0
2023-04-06 09:30:00,580.85,581.78,577.46,577.46,23268.0,577.0068,577.9307,573.6393,573.6393,23268.0
2023-04-06 09:40:00,576.92,577.68,575.2,575.6,10032.0,573.1028,573.8578,571.3942,571.7916,10032.0
2023-04-06 09:50:00,575.38,576.18,574.92,575.41,4488.0,571.573,572.3677,571.1161,571.6028,4488.0
2023-04-06 10:00:00,575.38,575.91,574.38,574.73,6729.0,571.573,572.0995,570.5796,570.9273,6729.0
2023-04-06 10:10:00,574.71,574.81,573.35,573.97,7785.0,570.9075,571.0068,569.5565,570.1724,7785.0
2023-04-06 10:20:00,574.18,574.61,573.69,574.61,3984.0,570.381,570.8081,569.8942,570.8081,3984.0
2023-04-06 10:30:00,574.7,575.03,573.58,573.83,4007.0,570.8975,571.2253,569.7849,570.0333,4007.0
2023-04-06 10:40:00,573.84,573.89,572.95,573.22,4472.0,570.0432,570.0929,569.1591,569.4273,4472.0
2023-04-06 10:50:00,573.46,573.47,572.55,572.56,3964.0,569.6657,569.6757,568.7618,568.7717,3964.0
2023-04-06 11:00:00,572.8,573.29,572.61,572.88,11757.0,569.0101,569.4969,568.8214,569.0896,11757.0
2023-04-06 11:10:00,572.96,573.03,572.44,572.7,10521.0,569.169,569.2386,568.6525,568.9108,10521.0
2023-04-06 11:20:00,572.75,573.16,572.34,572.7,9233.0,568.9604,569.3677,568.5531,568.9108,9233.0
2023-04-06 11:30:00,572.75,573.61,572.58,573.61,3762.0,568.9604,569.8147,568.7916,569.8147,3762.0
2023-04-06 11:40:00,573.29,574.31,573.24,574.04,8271.0,569.4969,570.5101,569.4472,570.2419,8271.0
2023-04-06 11:50:00,573.82,574.44,573.7,574.11,12678.0,570.0234,570.6392,569.9041,570.3114,12678.0
2023-04-06 12:00:00,574.22,574.84,573.35,573.47,7854.0,570.4207,571.0366,569.5565,569.6757,7854.0
2023-04-06 12:10:00,573.36,574.11,573.35,573.62,5824.0,569.5664,570.3114,569.5565,569.8247,5824.0
2023-04-06 12:20:00,573.74,573.78,573.19,573.34,4250.0,569.9439,569.9836,569.3975,569.5465,4250.0
2023-04-06 12:30:00,573.36,575.12,573.36,574.63,10616.0,569.5664,571.3147,569.5664,570.828,10616.0
2023-04-06 12:40:00,574.78,575.08,574.42,574.42,2867.0,570.977,571.275,570.6194,570.6194,2867.0
2023-04-06 12:50:00,574.53,575.15,574.29,574.68,6124.0,570.7287,571.3446,570.4902,570.8777,6124.0
2023-04-06 13:00:00,574.45,574.89,574.32,574.83,2495.0,570.6492,571.0863,570.52,571.0267,2495.0
2023-04-06 13:10:00,574.87,575.1,574.47,575.02,3112.0,571.0664,571.2949,570.669,571.2154,3112.0
2023-04-06 13:20:00,574.79,575.2,574.69,575.2,3390.0,570.9869,571.3942,570.8876,571.3942,3390.0
2023-04-06 13:30:00,575.29,575.41,574.87,575.24,1844.0,571.4836,571.6028,571.0664,571.434,1844.0
2023-04-06 13:40:00,574.94,575.16,574.57,575.02,3046.0,571.1359,571.3545,570.7684,571.2154,3046.0
2023-04-06 13:50:00,574.96,575.24,574.62,574.63,2419.0,571.1558,571.434,570.8181,570.828,2419.0
2023-04-06 14:00:00,574.79,575.12,574.43,575.06,3818.0,570.9869,571.3147,570.6293,571.2551,3818.0
2023-04-06 14:10:00,575.11,575.32,574.95,575.01,1642.0,571.3048,571.5134,571.1459,571.2055,1642.0
2023-04-06 14:20:00,575.05,575.59,575.02,575.43,3964.0,571.2452,571.7816,571.2154,571.6227,3964.0
2023-04-06 14:30:00,575.57,575.69,575.23,575.24,3507.0,571.7618,571.881,571.424,571.434,3507.0
2023-04-06 14:40:00,575.22,575.31,574.45,575.13,8753.0,571.4141,571.5035,570.6492,571.3247,8753.0
2023-04-06 14:50:00,575.2,575.35,574.18,574.57,3622.0,571.3942,571.5432,570.381,570.7684,3622.0
2023-04-06 15:00:00,574.61,575.0,574.44,574.6,4807.0,570.8081,571.1955,570.6392,570.7982,4807.0
2023-04-06 15:10:00,574.54,574.55,573.54,573.74,4827.0,570.7386,570.7485,569.7452,569.9439,4827.0
2023-04-06 15:20:00,573.59,574.29,573.33,574.29,6201.0,569.7949,570.4902,569.5366,570.4902,6201.0
2023-04-06 15:30:00,574.42,575.03,574.38,574.49,7045.0,570.6194,571.2253,570.5796,570.6889,7045.0
2023-04-06 15:40:00,574.46,574.92,574.24,574.88,12944.0,570.6591,571.1161,570.4406,571.0763,12944.0
2023-04-06 15:50:00,574.99,575.47,574.13,575.44,53878.0,571.1856,571.6624,570.3313,571.6326,53878.0
2023-04-10 09:30:00,572.73,572.73,566.72,567.95,40465.0,568.9406,568.9406,562.9703,564.1922,40465.0
2023-04-10 09:40:00,568.63,569.33,567.92,568.17,4571.0,564.8677,565.5631,564.1624,564.4107,4571.0
2023-04-10 09:50:00,567.83,568.22,565.46,565.81,11883.0,564.073,564.4604,561.7187,562.0663,11883.0
2023-04-10 10:00:00,566.02,567.37,565.67,566.69,8197.0,562.275,563.616,561.9273,562.9405,8197.0
2023-04-10 10:10:00,566.59,567.15,566.22,566.35,4884.0,562.8412,563.3975,562.4736,562.6028,4884.0
2023-04-10 10:20:00,566.14,566.62,566.0,566.5,7040.0,562.3942,562.871,562.2551,562.7518,7040.0
2023-04-10 10:30:00,566.3,568.26,566.29,567.52,5934.0,562.5531,564.5001,562.5432,563.765,5934.0
2023-04-10 10:40:00,567.75,567.76,567.16,567.46,4872.0,563.9935,564.0034,563.4074,563.7054,4872.0
2023-04-10 10:50:00,567.42,567.97,567.39,567.68,4243.0,563.6657,564.2121,563.6359,563.924,4243.0
2023-04-10 11:00:00,567.59,568.09,567.48,567.75,6712.0,563.8346,564.3313,563.7253,563.9935,6712.0
2023-04-10 11:10:00,567.75,568.19,567.44,567.45,10023.0,563.9935,564.4306,563.6856,563.6955,10023.0
2023-04-10 11:20:00,567.61,567.8,566.74,566.97,3610.0,563.8544,564.0432,562.9902,563.2187,3610.0
2023-04-10 11:30:00,567.13,567.14,566.55,566.89,3135.0,563.3776,563.3875,562.8015,563.1392,3135.0
2023-04-10 11:40:00,566.67,566.86,566.42,566.75,4228.0,562.9207,563.1094,562.6723,563.0001,4228.0
2023-04-10 11:50:00,566.73,566.73,565.67,565.84,6689.0,562.9803,562.9803,561.9273,562.0961,6689.0
2023-04-10 12:00:00,565.67,566.16,565.28,565.47,6218.0,561.9273,562.414,561.5399,561.7286,6218.0
2023-04-10 12:10:00,565.61,566.48,565.49,566.48,2787.0,561.8677,562.7319,561.7485,562.7319,2787.0
2023-04-10 12:20:00,566.59,567.18,566.51,566.94,6526.0,562.8412,563.4273,562.7617,563.1889,6526.0
2023-04-10 12:30:00,566.84,569.02,566.83,569.01,3518.0,563.0895,565.2551,563.0796,565.2452,3518.0
2023-04-10 12:40:00,569.1,569.41,568.78,569.1,1825.0,565.3346,565.6425,565.0167,565.3346,1825.0
2023-04-10 12:50:00,569.12,569.41,568.93,569.12,3979.0,565.3544,565.6425,565.1657,565.3544,3979.0
2023-04-10 13:00:00,568.98,569.23,568.84,569.2,1929.0,565.2154,565.4637,565.0763,565.4339,1929.0
2023-04-10 13:10:00,569.2,570.03,569.2,570.02,4906.0,565.4339,566.2584,565.4339,566.2485,4906.0
2023-04-10 13:20:00,569.71,569.78,569.39,569.78,2278.0,565.9405,566.0101,565.6227,566.0101,2278.0
2023-04-10 13:30:00,569.8,569.8,569.23,569.24,3947.0,566.0299,566.0299,565.4637,565.4737,3947.0
2023-04-10 13:40:00,569.28,569.56,568.79,569.56,5428.0,565.5134,565.7915,565.0266,565.7915,5428.0
2023-04-10 13:50:00,569.64,570.31,569.42,570.26,2601.0,565.871,566.5366,565.6525,566.4869,2601.0
2023-04-10 14:00:00,570.22,570.49,569.98,570.49,4691.0,566.4472,566.7154,566.2088,566.7154,4691.0
2023-04-10 14:10:00,570.19,570.45,570.12,570.32,2064.0,566.4174,566.6756,566.3478,566.5465,2064.0
2023-04-10 14:20:00,570.4,570.44,569.79,569.9,6674.0,566.626,566.6657,566.02,566.1293,6674.0
2023-04-10 14:30:00,570.07,570.69,570.07,570.25,2770.0,566.2982,566.9141,566.2982,566.477,2770.0
2023-04-10 14:40:00,570.39,570.44,569.81,570.26,2440.0,566.616,566.6657,566.0399,566.4869,2440.0
2023-04-10 14:50:00,570.39,570.66,570.11,570.66,9438.0,566.616,566.8843,566.3379,566.8843,9438.0
2023-04-10 15:00:00,570.6,571.34,570.6,571.25,13469.0,566.8247,567.5598,566.8247,567.4704,13469.0
2023-04-10 15:10:00,571.37,572.0,571.32,572.0,3181.0,567.5896,568.2154,567.5399,568.2154,3181.0
2023-04-10 15:20:00,572.16,572.18,571.64,571.96,7282.0,568.3743,568.3942,567.8578,568.1757,7282.0
2023-04-10 15:30:00,571.99,572.36,571.54,572.29,7028.0,568.2055,568.573,567.7584,568.5035,7028.0
2023-04-10 15:40:00,572.2,572.78,571.86,572.69,15104.0,568.4141,568.9902,568.0763,568.9008,15104.0
2023-04-10 15:50:00,573.0,574.27,572.64,574.27,44479.0,569.2088,570.4704,568.8512,570.4704,44479.0
2023-04-11 09:30:00,576.48,579.17,574.39,578.39,19968.0,572.6658,575.338,570.5896,574.5631,19968.0
2023-04-11 09:40:00,579.11,580.29,577.74,579.62,32719.0,575.2783,576.4505,573.9174,575.785,32719.0
2023-04-11 09:50:00,579.64,581.55,579.48,579.89,10987.0,575.8048,577.7022,575.6459,576.0532,10987.0
2023-04-11 10:00:00,579.96,580.93,579.4,580.5,6213.0,576.1227,577.0863,575.5664,576.6592,6213.0
2023-04-11 10:10:00,580.33,580.58,579.2,580.1,11565.0,576.4903,576.7386,575.3678,576.2618,11565.0
2023-04-11 10:20:00,580.28,581.02,579.44,581.02,12451.0,576.4406,577.1757,575.6062,577.1757,12451.0
2023-04-11 10:30:00,581.09,581.24,579.25,579.27,6233.0,577.2452,577.3943,575.4174,575.4373,6233.0
2023-04-11 10:40:00,579.2,580.78,578.69,580.62,9729.0,575.3678,576.9373,574.8611,576.7784,9729.0
2023-04-11 10:50:00,580.73,580.83,579.92,580.31,4520.0,576.8876,576.987,576.083,576.4704,4520.0
2023-04-11 11:00:00,580.61,580.85,579.58,579.85,6295.0,576.7684,577.0068,575.7452,576.0135,6295.0
2023-04-11 11:10:00,579.68,580.26,578.31,578.9,9846.0,575.8446,576.4207,574.4836,575.0697,9846.0
2023-04-11 11:20:00,578.9,579.32,578.53,579.02,117039.0,575.0697,575.487,574.7022,575.1889,117039.0
2023-04-11 11:30:00,579.0,579.17,578.0,578.98,5563.0,575.1691,575.338,574.1757,575.1492,5563.0
2023-04-11 11:40:00,579.17,579.43,578.7,579.0,7132.0,575.338,575.5962,574.8711,575.1691,7132.0
2023-04-11 11:50:00,579.02,579.27,578.86,579.11,2263.0,575.1889,575.4373,575.03,575.2783,2263.0
2023-04-11 12:00:00,579.07,579.3,578.5,578.67,5669.0,575.2386,575.4671,574.6724,574.8413,5669.0
2023-04-11 12:10:00,578.9,579.53,578.9,579.37,3412.0,575.0697,575.6956,575.0697,575.5366,3412.0
2023-04-11 12:20:00,579.3,579.85,579.2,579.64,5977.0,575.4671,576.0135,575.3678,575.8048,5977.0
2023-04-11 12:30:00,579.6,579.6,578.71,578.73,5227.0,575.7651,575.7651,574.881,574.9009,5227.0
2023-04-11 12:40:00,578.72,579.35,578.7,578.93,3218.0,574.8909,575.5168,574.8711,575.0995,3218.0
2023-04-11 12:50:00,579.12,579.47,578.45,578.71,16186.0,575.2883,575.636,574.6227,574.881,16186.0
2023-04-11 13:00:00,578.71,578.74,578.01,578.25,27243.0,574.881,574.9108,574.1856,574.424,27243.0
2023-04-11 13:10:00,578.14,578.41,577.73,578.19,15572.0,574.3148,574.583,573.9075,574.3644,15572.0
2023-04-11 13:20:00,578.23,578.66,577.86,578.66,7216.0,574.4042,574.8313,574.0366,574.8313,7216.0
2023-04-11 13:30:00,578.79,579.25,578.77,578.77,2768.0,574.9605,575.4174,574.9406,574.9406,2768.0
2023-04-11 13:40:00,579.0,579.12,578.69,579.08,4608.0,575.1691,575.2883,574.8611,575.2485,4608.0
2023-04-11 13:50:00,578.74,578.89,578.2,578.46,3047.0,574.9108,575.0598,574.3744,574.6327,3047.0
2023-04-11 14:00:00,578.71,578.71,578.07,578.07,2742.0,574.881,574.881,574.2452,574.2452,2742.0
2023-04-11 14:10:00,578.19,578.33,577.78,578.1,9282.0,574.3644,574.5035,573.9571,574.275,9282.0
2023-04-11 14:20:00,578.25,578.25,577.62,577.68,2800.0,574.424,574.424,573.7982,573.8578,2800.0
2023-04-11 14:30:00,577.77,578.18,577.48,577.88,10060.0,573.9472,574.3545,573.6591,574.0565,10060.0
2023-04-11 14:40:00,577.81,577.99,577.48,577.74,8139.0,573.987,574.1658,573.6591,573.9174,8139.0
2023-04-11 14:50:00,577.67,578.3,577.61,578.08,9799.0,573.8479,574.4737,573.7883,574.2552,9799.0
2023-04-11 15:00:00,578.02,578.37,577.46,577.76,6765.0,574.1956,574.5432,573.6393,573.9373,6765.0
2023-04-11 15:10:00,577.81,578.32,577.66,578.13,8319.0,573.987,574.4936,573.8379,574.3048,8319.0
2023-04-11 15:20:00,577.92,578.38,577.83,577.95,8978.0,574.0962,574.5532,574.0068,574.126,8978.0
2023-04-11 15:30:00,578.11,578.79,578.01,578.15,13282.0,574.285,574.9605,574.1856,574.3247,13282.0
2023-04-11 15:40:00,578.11,578.46,576.45,576.79,28135.0,574.285,574.6327,572.6359,572.9737,28135.0
2023-04-11 15:50:00,576.68,576.68,575.19,576.44,105960.0,572.8644,572.8644,571.3843,572.626,105960.0
2023-04-12 09:30:00,583.25,586.65,580.43,584.1,40481.0,579.391,582.7685,576.5896,580.2353,40481.0
2023-04-12 09:40:00,584.15,584.42,580.95,581.45,8139.0,580.285,580.5532,577.1062,577.6029,8139.0
2023-04-12 09:50:00,581.59,583.48,581.01,582.81,7283.0,577.7419,579.6194,577.1658,578.9539,7283.0
2023-04-12 10:00:00,582.74,585.29,582.32,584.31,12651.0,578.8843,581.4175,578.4671,580.4439,12651.0
2023-04-12 10:10:00,584.22,584.73,583.48,584.18,9224.0,580.3545,580.8612,579.6194,580.3148,9224.0
2023-04-12 10:20:00,584.9,585.41,583.95,584.93,4232.0,581.03,581.5367,580.0863,581.0598,4232.0
2023-04-12 10:30:00,584.97,584.97,582.35,582.75,11348.0,581.0996,581.0996,578.4969,578.8943,11348.0
2023-04-12 10:40:00,582.72,583.39,582.17,582.36,6257.0,578.8645,579.53,578.3181,578.5068,6257.0
2023-04-12 10:50:00,582.35,582.73,581.01,581.72,9252.0,578.4969,578.8744,577.1658,577.8711,9252.0
2023-04-12 11:00:00,581.88,582.13,580.71,581.09,8717.0,578.03,578.2784,576.8678,577.2452,8717.0
2023-04-12 11:10:00,580.83,581.63,580.35,581.24,4812.0,576.987,577.7817,576.5101,577.3943,4812.0
2023-04-12 11:20:00,581.29,582.52,581.25,582.35,6938.0,577.4439,578.6658,577.4042,578.4969,6938.0
2023-04-12 11:30:00,582.09,582.48,581.8,582.48,5135.0,578.2386,578.6261,577.9506,578.6261,5135.0
2023-04-12 11:40:00,582.06,582.67,582.06,582.67,5220.0,578.2088,578.8148,578.2088,578.8148,5220.0
2023-04-12 11:50:00,582.77,582.77,582.31,582.52,3952.0,578.9141,578.9141,578.4572,578.6658,3952.0
2023-04-12 12:00:00,582.53,582.79,581.9,582.1,2852.0,578.6757,578.934,578.0499,578.2486,2852.0
2023-04-12 12:10:00,581.98,582.22,581.61,581.84,3723.0,578.1294,578.3678,577.7618,577.9903,3723.0
2023-04-12 12:20:00,581.76,581.91,581.05,581.29,3242.0,577.9108,578.0598,577.2055,577.4439,3242.0
2023-04-12 12:30:00,581.56,581.62,580.52,580.82,1950.0,577.7121,577.7717,576.679,576.977,1950.0
2023-04-12 12:40:00,580.75,581.9,580.21,581.32,3537.0,576.9075,578.0499,576.3711,577.4737,3537.0
2023-04-12 12:50:00,580.97,581.75,580.89,581.23,4059.0,577.126,577.9009,577.0466,577.3843,4059.0
2023-04-12 13:00:00,581.42,582.42,580.77,582.23,5879.0,577.5731,578.5664,576.9274,578.3777,5879.0
2023-04-12 13:10:00,582.27,582.87,582.05,582.08,4144.0,578.4174,579.0135,578.1989,578.2287,4144.0
2023-04-12 13:20:00,582.06,582.35,581.66,582.16,6896.0,578.2088,578.4969,577.8115,578.3082,6896.0
2023-04-12 13:30:00,582.17,582.89,582.03,582.03,3750.0,578.3181,579.0333,578.179,578.179,3750.0
2023-04-12 13:40:00,582.08,582.95,582.07,582.78,3817.0,578.2287,579.0929,578.2188,578.9241,3817.0
2023-04-12 13:50:00,582.61,583.1,582.14,582.59,4331.0,578.7552,579.2419,578.2883,578.7353,4331.0
2023-04-12 14:00:00,582.4,582.88,581.68,581.76,6834.0,578.5466,579.0234,577.8313,577.9108,6834.0
2023-04-12 14:10:00,581.54,582.84,581.5,582.68,5191.0,577.6923,578.9837,577.6525,578.8247,5191.0
2023-04-12 14:20:00,582.82,582.83,579.93,580.06,4486.0,578.9638,578.9737,576.0929,576.2221,4486.0
2023-04-12 14:30:00,579.86,580.08,579.19,579.22,4092.0,576.0234,576.2419,575.3578,575.3876,4092.0
2023-04-12 14:40:00,579.06,580.05,579.0,579.0,3810.0,575.2287,576.2121,575.1691,575.1691,3810.0
2023-04-12 14:50:00,579.18,579.4,578.61,579.14,5173.0,575.3479,575.5664,574.7817,575.3082,5173.0
2023-04-12 15:00:00,579.2,579.99,578.51,579.19,5161.0,575.3678,576.1525,574.6823,575.3578,5161.0
2023-04-12 15:10:00,578.69,578.69,577.79,578.22,3613.0,574.8611,574.8611,573.9671,574.3942,3613.0
2023-04-12 15:20:00,578.13,578.4,577.73,577.98,5726.0,574.3048,574.573,573.9075,574.1558,5726.0
2023-04-12 15:30:00,577.81,578.42,577.65,578.31,11015.0,573.987,574.5929,573.828,574.4836,11015.0
2023-04-12 15:40:00,578.29,578.8,577.82,578.48,22363.0,574.4638,574.9704,573.9969,574.6525,22363.0
2023-04-12 15:50:00,578.25,579.8,578.25,579.51,50161.0,574.424,575.9638,574.424,575.6757,50161.0
2023-04-13 09:30:00,585.26,585.26,582.0,583.38,67941.0,581.3877,581.3877,578.1492,579.5201,67941.0
2023-04-13 09:40:00,583.63,585.47,583.63,584.36,15843.0,579.7684,581.5963,579.7684,580.4936,15843.0
2023-04-13 09:50:00,584.5,584.88,582.8,583.45,17767.0,580.6327,581.0102,578.9439,579.5896,17767.0
2023-04-13 10:00:00,583.41,584.28,583.36,583.77,12875.0,579.5499,580.4141,579.5002,579.9075,12875.0
2023-04-13 10:10:00,583.97,586.6,583.88,586.39,32923.0,580.1062,582.7188,580.0168,582.5102,32923.0
2023-04-13 10:20:00,586.64,586.83,585.74,586.27,12609.0,582.7585,582.9473,581.8645,582.391,12609.0
2023-04-13 10:30:00,586.15,586.78,585.98,586.51,10531.0,582.2718,582.8976,582.1029,582.6294,10531.0
2023-04-13 10:40:00,586.51,586.51,585.75,585.81,4797.0,582.6294,582.6294,581.8744,581.934,4797.0
2023-04-13 10:50:00,586.0,586.86,585.9,586.71,3610.0,582.1228,582.9771,582.0234,582.8281,3610.0
2023-04-13 11:00:00,586.71,587.8,586.71,587.66,7786.0,582.8281,583.9109,582.8281,583.7718,7786.0
2023-04-13 11:10:00,587.76,587.76,586.96,587.28,9399.0,583.8711,583.8711,583.0764,583.3943,9399.0
2023-04-13 11:20:00,587.33,588.08,587.22,587.82,6823.0,583.444,584.189,583.3347,583.9307,6823.0
2023-04-13 11:30:00,587.83,588.65,587.61,588.51,6019.0,583.9407,584.7552,583.7221,584.6162,6019.0
2023-04-13 11:40:00,588.44,588.73,587.7,587.7,4427.0,584.5466,584.8347,583.8115,583.8115,4427.0
2023-04-13 11:50:00,587.62,588.43,587.2,588.32,8248.0,583.732,584.5367,583.3148,584.4274,8248.0
2023-04-13 12:00:00,588.27,588.27,587.36,587.48,5143.0,584.3777,584.3777,583.4738,583.593,5143.0
2023-04-13 12:10:00,587.57,588.17,587.44,587.99,3461.0,583.6824,584.2784,583.5532,584.0996,3461.0
2023-04-13 12:20:00,588.19,588.33,587.68,587.8,7220.0,584.2983,584.4373,583.7916,583.9109,7220.0
2023-04-13 12:30:00,587.67,587.91,587.48,587.56,5426.0,583.7817,584.0201,583.593,583.6724,5426.0
2023-04-13 12:40:00,587.71,588.03,587.45,587.86,5701.0,583.8214,584.1393,583.5632,583.9705,5701.0
2023-04-13 12:50:00,587.95,587.97,587.13,587.14,3440.0,584.0599,584.0797,583.2453,583.2552,3440.0
2023-04-13 13:00:00,587.01,587.5,586.97,587.24,6450.0,583.1261,583.6128,583.0863,583.3546,6450.0
2023-04-13 13:10:00,587.45,588.2,587.45,587.99,3002.0,583.5632,584.3082,583.5632,584.0996,3002.0
2023-04-13 13:20:00,587.85,588.61,587.85,588.43,2828.0,583.9605,584.7155,583.9605,584.5367,2828.0
2023-04-13 13:30:00,588.55,588.72,587.76,588.54,13942.0,584.6559,584.8248,583.8711,584.646,13942.0
2023-04-13 13:40:00,588.48,589.15,588.44,588.84,6506.0,584.5864,585.2519,584.5466,584.944,6506.0
2023-04-13 13:50:00,588.99,589.27,588.78,589.25,4398.0,585.093,585.3711,584.8844,585.3513,4398.0
2023-04-13 14:00:00,589.17,589.6,588.97,589.41,5691.0,585.2718,585.6989,585.0731,585.5102,5691.0
2023-04-13 14:10:00,589.65,590.66,589.55,590.09,13446.0,585.7486,586.7519,585.6493,586.1857,13446.0
2023-04-13 14:20:00,589.93,590.45,589.91,590.01,4695.0,586.0268,586.5433,586.0069,586.1062,4695.0
2023-04-13 14:30:00,590.31,590.62,590.02,590.17,13581.0,586.4042,586.7122,586.1162,586.2652,13581.0
2023-04-13 14:40:00,590.1,590.37,589.47,589.97,6121.0,586.1956,586.4638,585.5698,586.0665,6121.0
2023-04-13 14:50:00,589.98,590.62,589.8,590.23,4639.0,586.0764,586.7122,585.8976,586.3248,4639.0
2023-04-13 15:00:00,590.25,590.88,590.25,590.63,3788.0,586.3446,586.9705,586.3446,586.7221,3788.0
2023-04-13 15:10:00,590.63,590.81,589.9,589.96,7004.0,586.7221,586.9009,585.997,586.0566,7004.0
2023-04-13 15:20:00,590.23,590.87,590.04,590.87,5614.0,586.3248,586.9605,586.136,586.9605,5614.0
2023-04-13 15:30:00,590.82,590.84,590.35,590.46,6929.0,586.9109,586.9307,586.444,586.5533,6929.0
2023-04-13 15:40:00,590.49,592.12,590.48,590.93,27542.0,586.5831,588.2023,586.5731,587.0201,27542.0
2023-04-13 15:50:00,590.96,591.5,590.78,591.16,90505.0,587.0499,587.5864,586.8711,587.2486,90505.0
2023-04-14 09:30:00,586.4,589.49,582.01,587.17,58224.0,582.5201,585.5897,578.1592,583.285,58224.0
2023-04-14 09:40:00,587.23,588.55,586.54,588.35,16267.0,583.3446,584.6559,582.6592,584.4572,16267.0
2023-04-14 09:50:00,588.26,588.68,587.82,588.59,5274.0,584.3678,584.785,583.9307,584.6956,5274.0
2023-04-14 10:00:00,588.22,588.78,584.44,585.39,8354.0,584.3281,584.8844,580.5731,581.5168,8354.0
2023-04-14 10:10:00,585.65,585.72,584.54,584.71,7377.0,581.7751,581.8446,580.6724,580.8413,7377.0
2023-04-14 10:20:00,584.93,586.08,584.78,584.97,12810.0,581.0598,582.2022,580.9108,581.0996,12810.0
2023-04-14 10:30:00,585.36,586.71,585.05,586.71,8486.0,581.487,582.8281,581.179,582.8281,8486.0
2023-04-14 10:40:00,586.44,586.44,585.41,585.79,3521.0,582.5599,582.5599,581.5367,581.9142,3521.0
2023-04-14 10:50:00,585.39,585.83,584.65,585.42,15608.0,581.5168,581.9539,580.7817,581.5466,15608.0
2023-04-14 11:00:00,585.17,585.42,584.59,584.96,6849.0,581.2983,581.5466,580.7221,581.0896,6849.0
2023-04-14 11:10:00,584.95,585.69,584.52,584.89,6752.0,581.0797,581.8148,580.6526,581.0201,6752.0
2023-04-14 11:20:00,585.08,585.21,584.61,585.06,10347.0,581.2088,581.338,580.742,581.189,10347.0
2023-04-14 11:30:00,584.91,585.35,584.65,585.05,10936.0,581.04,581.4771,580.7817,581.179,10936.0
2023-04-14 11:40:00,585.25,585.85,585.24,585.52,3840.0,581.3777,581.9738,581.3678,581.6459,3840.0
2023-04-14 11:50:00,585.48,586.34,585.18,586.22,5168.0,581.6062,582.4605,581.3082,582.3413,5168.0
2023-04-14 12:00:00,586.32,586.32,585.08,585.34,5893.0,582.4406,582.4406,581.2088,581.4671,5893.0
2023-04-14 12:10:00,585.7,586.26,585.68,586.08,4869.0,581.8247,582.381,581.8049,582.2022,4869.0
2023-04-14 12:20:00,585.96,586.91,585.93,586.61,4167.0,582.083,583.0267,582.0532,582.7287,4167.0
2023-04-14 12:30:00,586.14,586.57,585.35,585.68,3448.0,582.2618,582.689,581.4771,581.8049,3448.0
2023-04-14 12:40:00,585.8,586.06,585.27,586.06,4338.0,581.9241,582.1824,581.3976,582.1824,4338.0
2023-04-14 12:50:00,585.93,585.93,585.64,585.76,4927.0,582.0532,582.0532,581.7651,581.8843,4927.0
2023-04-14 13:00:00,585.64,586.13,585.64,585.87,5732.0,581.7651,582.2519,581.7651,581.9936,5732.0
2023-04-14 13:10:00,585.99,587.21,585.96,587.15,4420.0,582.1128,583.3248,582.083,583.2652,4420.0
2023-04-14 13:20:00,586.92,587.71,586.92,587.15,9075.0,583.0367,583.8214,583.0367,583.2652,9075.0
2023-04-14 13:30:00,587.16,587.54,586.54,587.49,8347.0,583.2751,583.6526,582.6592,583.6029,8347.0
2023-04-14 13:40:00,587.7,588.25,587.04,587.09,7360.0,583.8115,584.3579,583.1559,583.2056,7360.0
2023-04-14 13:50:00,587.42,588.02,587.38,587.86,3813.0,583.5334,584.1294,583.4936,583.9705,3813.0
2023-04-14 14:00:00,587.99,588.2,587.35,587.95,6580.0,584.0996,584.3082,583.4638,584.0599,6580.0
2023-04-14 14:10:00,588.18,588.21,587.7,588.09,5096.0,584.2883,584.3181,583.8115,584.1989,5096.0
2023-04-14 14:20:00,588.06,588.27,587.88,587.98,3273.0,584.1691,584.3777,583.9903,584.0897,3273.0
2023-04-14 14:30:00,588.26,588.47,587.78,587.78,3592.0,584.3678,584.5764,583.891,583.891,3592.0
2023-04-14 14:40:00,588.01,588.22,587.64,587.95,4312.0,584.1195,584.3281,583.7519,584.0599,4312.0
2023-04-14 14:50:00,587.95,588.15,587.53,588.13,3026.0,584.0599,584.2585,583.6426,584.2387,3026.0
2023-04-14 15:00:00,588.15,588.15,587.46,587.78,5102.0,584.2585,584.2585,583.5731,583.891,5102.0
2023-04-14 15:10:00,587.52,587.91,587.18,587.91,16066.0,583.6327,584.0201,583.295,584.0201,16066.0
2023-04-14 15:20:00,587.61,588.54,587.51,588.05,6261.0,583.7221,584.646,583.6228,584.1592,6261.0
2023-04-14 15:30:00,588.06,588.64,588.02,588.64,5129.0,584.1691,584.7453,584.1294,584.7453,5129.0
2023-04-14 15:40:00,588.58,588.88,588.41,588.73,9119.0,584.6857,584.9837,584.5168,584.8347,9119.0
2023-04-14 15:50:00,588.47,589.55,588.03,588.84,40653.0,584.5764,585.6493,584.1393,584.944,40653.0
2023-04-17 09:30:00,590.14,590.39,588.3,588.96,15760.0,586.2354,586.4837,584.4075,585.0632,15760.0
2023-04-17 09:40:00,588.93,589.76,587.21,587.22,7147.0,585.0334,585.8579,583.3248,583.3347,7147.0
2023-04-17 09:50:00,586.82,587.86,586.16,586.99,20310.0,582.9373,583.9705,582.2817,583.1062,20310.0
2023-04-17 10:00:00,586.67,587.87,586.67,586.82,4093.0,582.7883,583.9804,582.7883,582.9373,4093.0
2023-04-17 10:10:00,586.5,587.15,586.25,586.89,4992.0,582.6195,583.2652,582.3711,583.0069,4992.0
2023-04-17 10:20:00,586.71,587.74,586.61,587.42,3022.0,582.8281,583.8512,582.7287,583.5334,3022.0
2023-04-17 10:30:00,587.3,587.99,587.26,587.45,6049.0,583.4142,584.0996,583.3744,583.5632,6049.0
2023-04-17 10:40:00,587.31,588.0,587.07,588.0,3589.0,583.4241,584.1095,583.1857,584.1095,3589.0
2023-04-17 10:50:00,588.03,588.03,585.41,586.43,10322.0,584.1393,584.1393,581.5367,582.5499,10322.0
2023-04-17 11:00:00,586.7,587.22,586.24,586.81,3832.0,582.8181,583.3347,582.3612,582.9274,3832.0
2023-04-17 11:10:00,586.93,587.09,585.08,585.08,8493.0,583.0466,583.2056,581.2088,581.2088,8493.0
2023-04-17 11:20:00,585.05,585.69,584.24,585.52,11099.0,581.179,581.8148,580.3744,581.6459,11099.0
2023-04-17 11:30:00,585.66,585.93,584.71,584.71,6791.0,581.785,582.0532,580.8413,580.8413,6791.0
2023-04-17 11:40:00,584.83,585.48,584.48,584.96,13764.0,580.9605,581.6062,580.6128,581.0896,13764.0
2023-04-17 11:50:00,585.0,585.82,584.99,585.63,6073.0,581.1294,581.944,581.1194,581.7552,6073.0
2023-04-17 12:00:00,585.37,585.5,584.94,585.34,3319.0,581.4969,581.6261,581.0698,581.4671,3319.0
2023-04-17 12:10:00,585.36,585.47,584.58,585.26,6068.0,581.487,581.5963,580.7122,581.3877,6068.0
2023-04-17 12:20:00,585.03,586.13,584.99,586.13,3196.0,581.1592,582.2519,581.1194,582.2519,3196.0
2023-04-17 12:30:00,586.08,586.26,585.95,585.97,2629.0,582.2022,582.381,582.0731,582.093,2629.0
2023-04-17 12:40:00,585.84,587.12,585.83,586.85,4602.0,581.9638,583.2354,581.9539,582.9671,4602.0
2023-04-17 12:50:00,586.97,587.35,586.95,587.16,2434.0,583.0863,583.4638,583.0665,583.2751,2434.0
2023-04-17 13:00:00,587.16,587.26,586.34,586.44,2700.0,583.2751,583.3744,582.4605,582.5599,2700.0
2023-04-17 13:10:00,586.37,586.97,586.35,586.57,3085.0,582.4903,583.0863,582.4704,582.689,3085.0
2023-04-17 13:20:00,586.62,587.16,586.54,586.97,4419.0,582.7387,583.2751,582.6592,583.0863,4419.0
2023-04-17 13:30:00,586.8,586.97,586.5,586.66,1100.0,582.9175,583.0863,582.6195,582.7784,1100.0
2023-04-17 13:40:00,586.65,586.82,586.2,586.2,2494.0,582.7685,582.9373,582.3214,582.3214,2494.0
2023-04-17 13:50:00,585.98,586.08,585.45,585.97,2301.0,582.1029,582.2022,581.5764,582.093,2301.0
2023-04-17 14:00:00,586.01,586.01,585.56,585.94,3920.0,582.1327,582.1327,581.6857,582.0632,3920.0
2023-04-17 14:10:00,585.89,586.18,585.5,585.98,3872.0,582.0135,582.3016,581.6261,582.1029,3872.0
2023-04-17 14:20:00,586.16,587.11,586.16,587.11,2250.0,582.2817,583.2254,582.2817,583.2254,2250.0
2023-04-17 14:30:00,587.1,587.63,587.1,587.63,6853.0,583.2155,583.742,583.2155,583.742,6853.0
2023-04-17 14:40:00,587.59,588.62,587.58,588.52,4206.0,583.7022,584.7254,583.6923,584.6261,4206.0
2023-04-17 14:50:00,588.54,589.04,588.4,588.69,3075.0,584.646,585.1426,584.5069,584.795,3075.0
2023-04-17 15:00:00,589.09,589.48,589.07,589.23,4552.0,585.1923,585.5797,585.1724,585.3314,4552.0
2023-04-17 15:10:00,589.23,589.33,588.95,589.02,4087.0,585.3314,585.4307,585.0532,585.1228,4087.0
2023-04-17 15:20:00,588.95,589.62,588.83,589.62,8130.0,585.0532,585.7188,584.934,585.7188,8130.0
2023-04-17 15:30:00,589.5,590.14,589.36,589.72,5732.0,585.5996,586.2354,585.4605,585.8181,5732.0
2023-04-17 15:40:00,589.53,589.53,588.47,588.47,20239.0,585.6294,585.6294,584.5764,584.5764,20239.0
2023-04-17 15:50:00,588.28,589.06,588.08,588.34,51394.0,584.3877,585.1625,584.189,584.4473,51394.0
2023-04-18 09:30:00,593.17,593.17,591.27,592.2,27529.0,589.2453,589.2453,587.3579,588.2817,27529.0
2023-04-18 09:40:00,592.44,592.73,590.11,590.75,19650.0,588.5202,588.8082,586.2056,586.8413,19650.0
2023-04-18 09:50:00,590.67,590.71,585.12,585.41,34935.0,586.7619,586.8016,581.2486,581.5367,34935.0
2023-04-18 10:00:00,585.26,588.41,585.0,587.32,7144.0,581.3877,584.5168,581.1294,583.434,7144.0
2023-04-18 10:10:00,587.42,588.07,586.85,587.35,40939.0,583.5334,584.1791,582.9671,583.4638,40939.0
2023-04-18 10:20:00,587.36,589.08,587.05,587.4,26447.0,583.4738,585.1824,583.1658,583.5135,26447.0
2023-04-18 10:30:00,587.79,588.16,587.2,587.38,9343.0,583.9009,584.2685,583.3148,583.4936,9343.0
2023-04-18 10:40:00,587.62,589.39,587.46,588.88,8196.0,583.732,585.4903,583.5731,584.9837,8196.0
2023-04-18 10:50:00,588.67,589.66,588.35,589.37,8468.0,584.7751,585.7585,584.4572,585.4705,8468.0
2023-04-18 11:00:00,589.43,589.52,588.54,588.63,9094.0,585.5301,585.6195,584.646,584.7354,9094.0
2023-04-18 11:10:00,588.63,589.15,588.13,588.86,10144.0,584.7354,585.2519,584.2387,584.9638,10144.0
2023-04-18 11:20:00,588.76,589.03,587.86,588.1,9257.0,584.8645,585.1327,583.9705,584.2089,9257.0
2023-04-18 11:30:00,588.06,588.09,586.56,586.57,5153.0,584.1691,584.1989,582.6791,582.689,5153.0
2023-04-18 11:40:00,586.39,587.31,586.15,586.62,6747.0,582.5102,583.4241,582.2718,582.7387,6747.0
2023-04-18 11:50:00,586.62,586.77,585.74,586.07,15491.0,582.7387,582.8877,581.8645,582.1923,15491.0
2023-04-18 12:00:00,586.08,587.65,585.99,587.29,8494.0,582.2022,583.7618,582.1128,583.4042,8494.0
2023-04-18 12:10:00,587.21,587.62,586.39,586.41,7268.0,583.3248,583.732,582.5102,582.53,7268.0
2023-04-18 12:20:00,586.47,587.11,585.85,587.11,6705.0,582.5897,583.2254,581.9738,583.2254,6705.0
2023-04-18 12:30:00,587.06,587.37,586.49,587.04,6609.0,583.1757,583.4837,582.6095,583.1559,6609.0
2023-04-18 12:40:00,587.18,588.12,587.17,588.05,7257.0,583.295,584.2287,583.285,584.1592,7257.0
2023-04-18 12:50:00,587.88,588.16,587.17,587.17,5175.0,583.9903,584.2685,583.285,583.285,5175.0
2023-04-18 13:00:00,587.28,587.38,587.03,587.34,4405.0,583.3943,583.4936,583.1459,583.4539,4405.0
2023-04-18 13:10:00,587.39,587.4,586.28,586.28,4002.0,583.5036,583.5135,582.4009,582.4009,4002.0
2023-04-18 13:20:00,586.27,586.66,585.88,586.61,5683.0,582.391,582.7784,582.0036,582.7287,5683.0
2023-04-18 13:30:00,586.38,587.48,586.38,587.19,4514.0,582.5002,583.593,582.5002,583.3049,4514.0
2023-04-18 13:40:00,587.25,588.11,586.95,588.07,4808.0,583.3645,584.2188,583.0665,584.1791,4808.0
2023-04-18 13:50:00,587.9,587.98,586.96,587.02,3544.0,584.0102,584.0897,583.0764,583.136,3544.0
2023-04-18 14:00:00,586.68,588.07,586.1,588.0,9559.0,582.7983,584.1791,582.2221,584.1095,9559.0
2023-04-18 14:10:00,588.0,588.47,587.45,587.57,8925.0,584.1095,584.5764,583.5632,583.6824,8925.0
2023-04-18 14:20:00,587.72,588.47,587.7,587.98,6034.0,583.8314,584.5764,583.8115,584.0897,6034.0
2023-04-18 14:30:00,587.99,588.17,587.62,587.95,6965.0,584.0996,584.2784,583.732,584.0599,6965.0
2023-04-18 14:40:00,587.94,588.11,586.29,586.71,11983.0,584.0499,584.2188,582.4108,582.8281,11983.0
2023-04-18 14:50:00,586.8,587.21,586.4,587.08,4564.0,582.9175,583.3248,582.5201,583.1956,4564.0
2023-04-18 15:00:00,587.09,587.36,586.35,586.35,11005.0,583.2056,583.4738,582.4704,582.4704,11005.0
2023-04-18 15:10:00,586.3,586.67,586.18,586.18,6548.0,582.4208,582.7883,582.3016,582.3016,6548.0
2023-04-18 15:20:00,586.12,586.42,585.81,586.26,13920.0,582.242,582.54,581.934,582.381,13920.0
2023-04-18 15:30:00,586.12,586.33,585.67,585.75,16772.0,582.242,582.4506,581.7949,581.8744,16772.0
2023-04-18 15:40:00,585.8,586.06,585.45,585.98,19589.0,581.9241,582.1824,581.5764,582.1029,19589.0
2023-04-18 15:50:00,586.0,586.69,584.68,584.77,93752.0,582.1228,582.8082,580.8115,580.9009,93752.0
2023-04-19 09:30:00,575.79,578.58,573.88,574.44,151024.0,571.9803,574.7519,570.083,570.6392,151024.0
2023-04-19 09:40:00,574.63,576.14,573.0,573.7,43804.0,570.828,572.328,569.2088,569.9041,43804.0
2023-04-19 09:50:00,573.73,575.1,571.33,574.35,38235.0,569.9339,571.2949,567.5498,570.5498,38235.0
2023-04-19 10:00:00,573.6,576.15,573.11,573.88,27203.0,569.8048,572.3379,569.318,570.083,27203.0
2023-04-19 10:10:00,573.76,575.32,572.92,573.92,19587.0,569.9637,571.5134,569.1293,570.1227,19587.0
2023-04-19 10:20:00,573.73,575.13,573.42,574.83,20303.0,569.9339,571.3247,569.626,571.0267,20303.0
2023-04-19 10:30:00,575.02,576.27,574.6,576.27,13461.0,571.2154,572.4571,570.7982,572.4571,13461.0
2023-04-19 10:40:00,576.35,577.55,575.84,575.99,11647.0,572.5366,573.7287,572.03,572.179,11647.0
2023-04-19 10:50:00,576.07,576.34,575.26,575.7,16120.0,572.2585,572.5267,571.4538,571.8909,16120.0
2023-04-19 11:00:00,575.69,576.97,575.63,576.54,14598.0,571.881,573.1525,571.8214,572.7254,14598.0
2023-04-19 11:10:00,576.5,577.39,576.28,577.39,7185.0,572.6856,573.5697,572.4671,573.5697,7185.0
2023-04-19 11:20:00,577.78,577.78,576.7,576.93,7146.0,573.9571,573.9571,572.8843,573.1128,7146.0
2023-04-19 11:30:00,576.98,578.29,576.88,577.35,35580.0,573.1624,574.4638,573.0631,573.53,35580.0
2023-04-19 11:40:00,577.34,578.62,577.34,578.5,29198.0,573.5201,574.7916,573.5201,574.6724,29198.0
2023-04-19 11:50:00,578.53,579.46,578.32,579.35,24012.0,574.7022,575.626,574.4936,575.5168,24012.0
2023-04-19 12:00:00,579.6,580.13,579.27,579.69,7534.0,575.7651,576.2916,575.4373,575.8545,7534.0
2023-04-19 12:10:00,579.69,580.07,579.33,579.57,4268.0,575.8545,576.232,575.4969,575.7353,4268.0
2023-04-19 12:20:00,579.27,579.47,578.62,578.62,3623.0,575.4373,575.636,574.7916,574.7916,3623.0
2023-04-19 12:30:00,578.62,579.14,578.23,578.52,3708.0,574.7916,575.3082,574.4042,574.6923,3708.0
2023-04-19 12:40:00,578.37,578.66,578.1,578.32,4215.0,574.5432,574.8313,574.275,574.4936,4215.0
2023-04-19 12:50:00,578.19,578.56,578.1,578.25,4390.0,574.3644,574.732,574.275,574.424,4390.0
2023-04-19 13:00:00,578.38,578.6,578.27,578.38,5325.0,574.5532,574.7717,574.4439,574.5532,5325.0
2023-04-19 13:10:00,578.37,578.37,576.9,576.98,16416.0,574.5432,574.5432,573.083,573.1624,16416.0
2023-04-19 13:20:00,576.94,577.8,576.55,577.71,10245.0,573.1227,573.977,572.7353,573.8876,10245.0
2023-04-19 13:30:00,577.84,578.77,577.84,578.38,6920.0,574.0168,574.9406,574.0168,574.5532,6920.0
2023-04-19 13:40:00,578.4,578.71,578.1,578.2,4396.0,574.573,574.881,574.275,574.3744,4396.0
2023-04-19 13:50:00,578.31,578.95,578.0,578.0,7148.0,574.4836,575.1194,574.1757,574.1757,7148.0
2023-04-19 14:00:00,578.36,578.69,577.8,578.01,6291.0,574.5333,574.8611,573.977,574.1856,6291.0
2023-04-19 14:10:00,578.16,578.21,577.88,577.88,3938.0,574.3346,574.3843,574.0565,574.0565,3938.0
2023-04-19 14:20:00,577.93,578.57,577.46,578.48,5359.0,574.1062,574.7419,573.6393,574.6525,5359.0
2023-04-19 14:30:00,578.6,578.63,577.89,578.35,7961.0,574.7717,574.8015,574.0664,574.5234,7961.0
2023-04-19 14:40:00,578.41,578.74,578.19,578.45,5136.0,574.583,574.9108,574.3644,574.6227,5136.0
2023-04-19 14:50:00,578.34,579.34,578.34,579.34,8853.0,574.5134,575.5068,574.5134,575.5068,8853.0
2023-04-19 15:00:00,579.25,579.86,578.78,579.69,10325.0,575.4174,576.0234,574.9505,575.8545,10325.0
2023-04-19 15:10:00,579.69,580.18,579.58,579.92,6905.0,575.8545,576.3413,575.7452,576.083,6905.0
2023-04-19 15:20:00,579.84,580.46,579.83,580.12,17155.0,576.0035,576.6194,575.9936,576.2817,17155.0
2023-04-19 15:30:00,580.24,580.24,579.67,579.98,16250.0,576.4009,576.4009,575.8346,576.1426,16250.0
2023-04-19 15:40:00,580.01,580.72,579.11,579.11,38033.0,576.1724,576.8777,575.2783,575.2783,38033.0
2023-04-19 15:50:00,579.14,580.3,579.01,580.1,69663.0,575.3082,576.4605,575.179,576.2618,69663.0
2023-04-20 09:30:00,565.0,567.26,560.36,566.04,153273.0,561.2617,563.5068,556.6524,562.2948,153273.0
2023-04-20 09:40:00,566.87,566.87,562.0,562.77,74108.0,563.1193,563.1193,558.2816,559.0465,74108.0
2023-04-20 09:50:00,562.24,563.73,560.5,563.73,35223.0,558.52,560.0001,556.7915,560.0001,35223.0
2023-04-20 10:00:00,564.41,565.0,562.61,563.64,27901.0,560.6756,561.2617,558.8875,559.9107,27901.0
2023-04-20 10:10:00,563.53,566.13,563.53,566.13,26933.0,559.8014,562.3842,559.8014,562.3842,26933.0
2023-04-20 10:20:00,566.01,566.96,565.23,565.71,37479.0,562.265,563.2087,561.4902,561.967,37479.0
2023-04-20 10:30:00,565.68,566.73,564.47,566.73,27030.0,561.9372,562.9803,560.7352,562.9803,27030.0
2023-04-20 10:40:00,566.79,567.84,566.79,567.01,13931.0,563.0399,564.0829,563.0399,563.2584,13931.0
2023-04-20 10:50:00,566.69,567.01,565.13,565.97,11237.0,562.9405,563.2584,561.3908,562.2253,11237.0
2023-04-20 11:00:00,566.12,566.25,565.27,565.68,4929.0,562.3743,562.5034,561.5299,561.9372,4929.0
2023-04-20 11:10:00,565.69,565.7,564.57,564.85,13212.0,561.9471,561.9571,560.8346,561.1127,13212.0
2023-04-20 11:20:00,564.62,565.01,563.86,564.8,25923.0,560.8842,561.2716,560.1293,561.063,25923.0
2023-04-20 11:30:00,564.79,565.24,564.64,564.82,8356.0,561.0531,561.5001,560.9041,561.0829,8356.0
2023-04-20 11:40:00,564.79,565.49,564.63,565.15,13620.0,561.0531,561.7485,560.8942,561.4107,13620.0
2023-04-20 11:50:00,565.2,565.7,564.68,564.74,8718.0,561.4604,561.9571,560.9438,561.0034,8718.0
2023-04-20 12:00:00,564.74,564.74,564.01,564.63,8442.0,561.0034,561.0034,560.2783,560.8942,8442.0
2023-04-20 12:10:00,564.63,565.0,564.12,564.54,5512.0,560.8942,561.2617,560.3875,560.8048,5512.0
2023-04-20 12:20:00,564.49,564.78,564.17,564.24,6061.0,560.7551,561.0432,560.4372,560.5067,6061.0
2023-04-20 12:30:00,564.3,565.21,564.17,564.77,8150.0,560.5663,561.4703,560.4372,561.0332,8150.0
2023-04-20 12:40:00,564.85,565.17,564.8,564.98,4833.0,561.1127,561.4306,561.063,561.2418,4833.0
2023-04-20 12:50:00,565.01,565.61,564.8,565.39,6083.0,561.2716,561.8677,561.063,561.6491,6083.0
2023-04-20 13:00:00,565.41,566.67,565.41,566.26,12036.0,561.669,562.9207,561.669,562.5134,12036.0
2023-04-20 13:10:00,566.21,566.4,565.73,566.33,11334.0,562.4637,562.6524,561.9869,562.5829,11334.0
2023-04-20 13:20:00,566.27,566.32,565.66,565.68,7247.0,562.5233,562.573,561.9173,561.9372,7247.0
2023-04-20 13:30:00,565.81,566.38,565.66,565.84,9771.0,562.0663,562.6326,561.9173,562.0961,9771.0
2023-04-20 13:40:00,565.65,565.82,565.17,565.36,9513.0,561.9074,562.0763,561.4306,561.6193,9513.0
2023-04-20 13:50:00,565.14,565.89,564.96,565.52,17360.0,561.4008,562.1458,561.222,561.7783,17360.0
2023-04-20 14:00:00,565.28,565.65,564.95,565.18,10443.0,561.5399,561.9074,561.212,561.4405,10443.0
2023-04-20 14:10:00,565.18,565.95,565.13,565.87,14838.0,561.4405,562.2054,561.3908,562.126,14838.0
2023-04-20 14:20:00,565.73,566.35,565.22,565.27,7323.0,561.9869,562.6028,561.4803,561.5299,7323.0
2023-04-20 14:30:00,565.21,565.45,564.55,564.65,14270.0,561.4703,561.7087,560.8147,560.914,14270.0
2023-04-20 14:40:00,564.64,565.57,563.98,565.5,16714.0,560.9041,561.8279,560.2485,561.7584,16714.0
2023-04-20 14:50:00,565.51,565.88,565.09,565.51,13358.0,561.7683,562.1359,561.3511,561.7683,13358.0
2023-04-20 15:00:00,565.57,565.71,564.0,564.76,16741.0,561.8279,561.967,560.2683,561.0233,16741.0
2023-04-20 15:10:00,564.46,564.98,563.91,564.81,17441.0,560.7253,561.2418,560.1789,561.073,17441.0
2023-04-20 15:20:00,564.68,565.01,563.9,564.5,17045.0,560.9438,561.2716,560.169,560.765,17045.0
2023-04-20 15:30:00,564.47,564.66,563.94,564.54,24655.0,560.7352,560.924,560.2087,560.8048,24655.0
2023-04-20 15:40:00,564.57,564.78,563.44,564.74,57688.0,560.8346,561.0432,559.712,561.0034,57688.0
2023-04-20 15:50:00,564.47,566.15,564.45,565.98,117874.0,560.7352,562.4041,560.7153,562.2352,117874.0
2023-04-21 09:30:00,568.87,571.37,566.83,570.41,56106.0,565.1061,567.5896,563.0796,566.6359,56106.0
2023-04-21 09:40:00,570.92,572.73,570.72,572.16,18560.0,567.1425,568.9406,566.9439,568.3743,18560.0
2023-04-21 09:50:00,571.99,572.17,570.93,571.63,9798.0,568.2055,568.3843,567.1525,567.8478,9798.0
2023-04-21 10:00:00,571.75,572.59,571.19,572.24,7685.0,567.967,568.8015,567.4108,568.4538,7685.0
2023-04-21 10:10:00,572.42,572.99,571.39,572.32,18669.0,568.6326,569.1988,567.6094,568.5333,18669.0
2023-04-21 10:20:00,572.46,572.46,570.66,570.66,7978.0,568.6723,568.6723,566.8843,566.8843,7978.0
2023-04-21 10:30:00,570.79,570.96,569.19,569.2,5846.0,567.0134,567.1823,565.424,565.4339,5846.0
2023-04-21 10:40:00,569.18,569.36,567.98,568.51,11205.0,565.4141,565.5929,564.222,564.7485,11205.0
2023-04-21 10:50:00,569.0,569.89,569.0,569.63,4905.0,565.2352,566.1194,565.2352,565.8611,4905.0
2023-04-21 11:00:00,569.74,570.71,569.36,570.49,6155.0,565.9703,566.9339,565.5929,566.7154,6155.0
2023-04-21 11:10:00,570.4,570.62,569.75,570.0,4500.0,566.626,566.8445,565.9803,566.2286,4500.0
2023-04-21 11:20:00,569.64,569.64,569.13,569.48,5601.0,565.871,565.871,565.3644,565.7121,5601.0
2023-04-21 11:30:00,569.64,569.74,568.55,569.07,6032.0,565.871,565.9703,564.7882,565.3048,6032.0
2023-04-21 11:40:00,568.94,569.62,568.39,568.78,10314.0,565.1756,565.8511,564.6293,565.0167,10314.0
2023-04-21 11:50:00,568.51,570.01,568.4,570.0,8392.0,564.7485,566.2386,564.6392,566.2286,8392.0
2023-04-21 12:00:00,570.03,570.43,569.73,569.99,3539.0,566.2584,566.6558,565.9604,566.2187,3539.0
2023-04-21 12:10:00,569.85,570.31,569.76,570.0,5378.0,566.0796,566.5366,565.9902,566.2286,5378.0
2023-04-21 12:20:00,569.88,570.1,569.29,569.54,5432.0,566.1094,566.328,565.5233,565.7717,5432.0
2023-04-21 12:30:00,569.72,569.72,569.11,569.11,2030.0,565.9505,565.9505,565.3445,565.3445,2030.0
2023-04-21 12:40:00,569.39,569.43,569.07,569.23,2655.0,565.6227,565.6624,565.3048,565.4637,2655.0
2023-04-21 12:50:00,569.44,569.46,569.11,569.11,4361.0,565.6723,565.6922,565.3445,565.3445,4361.0
2023-04-21 13:00:00,569.0,569.18,568.5,568.7,3200.0,565.2352,565.4141,564.7385,564.9372,3200.0
2023-04-21 13:10:00,568.96,568.96,568.41,568.57,4261.0,565.1955,565.1955,564.6491,564.8081,4261.0
2023-04-21 13:20:00,568.56,568.83,568.49,568.67,1556.0,564.7982,565.0664,564.7286,564.9074,1556.0
2023-04-21 13:30:00,568.83,569.85,568.82,569.69,3283.0,565.0664,566.0796,565.0564,565.9207,3283.0
2023-04-21 13:40:00,569.7,570.48,569.65,570.24,24297.0,565.9306,566.7054,565.8809,566.467,24297.0
2023-04-21 13:50:00,570.14,570.63,569.94,570.28,5454.0,566.3677,566.8545,566.169,566.5068,5454.0
2023-04-21 14:00:00,570.42,571.19,570.42,571.05,4085.0,566.6458,567.4108,566.6458,567.2717,4085.0
2023-04-21 14:10:00,570.97,571.65,570.84,571.46,5295.0,567.1922,567.8677,567.0631,567.679,5295.0
2023-04-21 14:20:00,571.47,571.67,571.19,571.53,3420.0,567.6889,567.8876,567.4108,567.7485,3420.0
2023-04-21 14:30:00,571.29,571.54,570.78,571.48,5841.0,567.5101,567.7584,567.0035,567.6988,5841.0
2023-04-21 14:40:00,571.45,572.0,571.28,571.94,5767.0,567.669,568.2154,567.5002,568.1558,5767.0
2023-04-21 14:50:00,571.9,572.12,571.59,572.11,4301.0,568.1161,568.3346,567.8081,568.3247,4301.0
2023-04-21 15:00:00,572.07,572.37,571.13,571.5,7209.0,568.2849,568.5829,567.3511,567.7187,7209.0
2023-04-21 15:10:00,571.58,571.97,571.48,571.79,8071.0,567.7982,568.1856,567.6988,568.0068,8071.0
2023-04-21 15:20:00,571.69,571.99,571.66,571.9,5174.0,567.9074,568.2055,567.8776,568.1161,5174.0
2023-04-21 15:30:00,571.99,572.06,571.33,571.54,13778.0,568.2055,568.275,567.5498,567.7584,13778.0
2023-04-21 15:40:00,571.48,571.73,570.74,570.87,15200.0,567.6988,567.9472,566.9637,567.0929,15200.0
2023-04-21 15:50:00,570.98,572.09,570.2,571.68,63292.0,567.2021,568.3048,566.4273,567.8975,63292.0
2023-04-24 09:30:00,571.52,574.52,570.0,572.39,41477.0,567.7386,570.7187,566.2286,568.6028,41477.0
2023-04-24 09:40:00,572.5,573.3,571.56,572.44,14534.0,568.7121,569.5068,567.7783,568.6525,14534.0
2023-04-24 09:50:00,572.61,574.38,572.29,574.37,9046.0,568.8214,570.5796,568.5035,570.5697,9046.0
2023-04-24 10:00:00,574.37,574.76,573.5,574.49,5326.0,570.5697,570.9571,569.7055,570.6889,5326.0
2023-04-24 10:10:00,574.55,575.43,574.54,575.3,6723.0,570.7485,571.6227,570.7386,571.4936,6723.0
2023-04-24 10:20:00,575.56,576.45,575.52,575.63,4587.0,571.7518,572.6359,571.7121,571.8214,4587.0
2023-04-24 10:30:00,575.79,576.24,574.68,574.68,4147.0,571.9803,572.4273,570.8777,570.8777,4147.0
2023-04-24 10:40:00,574.92,574.97,574.14,574.15,6836.0,571.1161,571.1657,570.3412,570.3512,6836.0
2023-04-24 10:50:00,574.3,575.34,574.19,575.2,7155.0,570.5002,571.5333,570.3909,571.3942,7155.0
2023-04-24 11:00:00,575.22,575.52,574.84,575.0,7740.0,571.4141,571.7121,571.0366,571.1955,7740.0
2023-04-24 11:10:00,574.86,575.18,574.45,575.07,3700.0,571.0565,571.3744,570.6492,571.2651,3700.0
2023-04-24 11:20:00,575.2,575.22,574.67,574.79,3605.0,571.3942,571.4141,570.8677,570.9869,3605.0
2023-04-24 11:30:00,574.82,574.93,573.95,574.26,4433.0,571.0167,571.126,570.1525,570.4604,4433.0
2023-04-24 11:40:00,574.25,574.56,573.8,574.56,12553.0,570.4505,570.7585,570.0035,570.7585,12553.0
2023-04-24 11:50:00,574.81,574.94,574.2,574.24,2683.0,571.0068,571.1359,570.4008,570.4406,2683.0
2023-04-24 12:00:00,574.39,574.69,573.9,573.9,1923.0,570.5896,570.8876,570.1028,570.1028,1923.0
2023-04-24 12:10:00,573.94,574.0,573.56,573.9,6308.0,570.1426,570.2022,569.7651,570.1028,6308.0
2023-04-24 12:20:00,574.07,574.13,573.84,573.84,3372.0,570.2717,570.3313,570.0432,570.0432,3372.0
2023-04-24 12:30:00,573.86,574.03,573.71,573.85,1700.0,570.0631,570.232,569.9141,570.0532,1700.0
2023-04-24 12:40:00,573.83,573.95,573.5,573.65,4440.0,570.0333,570.1525,569.7055,569.8545,4440.0
2023-04-24 12:50:00,573.71,574.09,573.66,573.96,4066.0,569.9141,570.2916,569.8644,570.1624,4066.0
2023-04-24 13:00:00,573.96,573.99,573.49,573.68,2605.0,570.1624,570.1922,569.6955,569.8843,2605.0
2023-04-24 13:10:00,573.65,573.69,573.02,573.02,2300.0,569.8545,569.8942,569.2286,569.2286,2300.0
2023-04-24 13:20:00,573.13,573.21,572.61,573.21,5045.0,569.3379,569.4174,568.8214,569.4174,5045.0
2023-04-24 13:30:00,573.1,573.79,573.1,573.31,2403.0,569.3081,569.9935,569.3081,569.5167,2403.0
2023-04-24 13:40:00,573.54,573.56,573.16,573.36,2740.0,569.7452,569.7651,569.3677,569.5664,2740.0
2023-04-24 13:50:00,573.38,573.49,572.78,573.04,6830.0,569.5863,569.6955,568.9902,569.2485,6830.0
2023-04-24 14:00:00,572.91,573.47,572.78,573.34,14068.0,569.1194,569.6757,568.9902,569.5465,14068.0
2023-04-24 14:10:00,573.34,573.34,572.66,572.87,9620.0,569.5465,569.5465,568.871,569.0796,9620.0
2023-04-24 14:20:00,572.77,572.98,571.77,572.02,6728.0,568.9803,569.1889,567.9869,568.2353,6728.0
2023-04-24 14:30:00,572.02,572.15,571.22,571.23,5383.0,568.2353,568.3644,567.4406,567.4505,5383.0
2023-04-24 14:40:00,571.22,571.68,570.85,570.99,9029.0,567.4406,567.8975,567.073,567.2121,9029.0
2023-04-24 14:50:00,571.21,571.87,570.81,571.7,17035.0,567.4306,568.0863,567.0333,567.9174,17035.0
2023-04-24 15:00:00,571.73,573.1,571.73,573.06,17145.0,567.9472,569.3081,567.9472,569.2684,17145.0
2023-04-24 15:10:00,573.26,573.59,573.01,573.43,13527.0,569.4671,569.7949,569.2187,569.6359,13527.0
2023-04-24 15:20:00,573.31,573.53,572.7,572.83,12681.0,569.5167,569.7353,568.9108,569.0399,12681.0
2023-04-24 15:30:00,572.83,573.83,572.83,573.54,9471.0,569.0399,570.0333,569.0399,569.7452,9471.0
2023-04-24 15:40:00,573.57,574.67,573.57,574.24,13469.0,569.775,570.8677,569.775,570.4406,13469.0
2023-04-24 15:50:00,574.12,574.78,573.9,574.3,55715.0,570.3214,570.977,570.1028,570.5002,55715.0
2023-04-25 09:30:00,564.15,566.5,560.54,563.55,203261.0,560.4173,562.7518,556.8312,559.8213,203261.0
2023-04-25 09:40:00,563.21,565.36,559.12,559.13,40232.0,559.4836,561.6193,555.4206,555.4305,40232.0
2023-04-25 09:50:00,559.55,559.99,553.86,554.47,41532.0,555.8478,556.2849,550.1954,550.8014,41532.0
2023-04-25 10:00:00,554.82,558.73,553.43,558.73,50957.0,551.1491,555.0332,549.7683,555.0332,50957.0
2023-04-25 10:10:00,558.37,558.38,556.15,558.22,43427.0,554.6756,554.6855,552.4703,554.5266,43427.0
2023-04-25 10:20:00,558.28,559.76,558.09,558.94,8505.0,554.5862,556.0564,554.3974,555.2418,8505.0
2023-04-25 10:30:00,559.08,559.09,557.0,557.43,39992.0,555.3809,555.3908,553.3146,553.7418,39992.0
2023-04-25 10:40:00,557.53,557.95,556.58,557.06,29832.0,553.8411,554.2584,552.8974,553.3742,29832.0
2023-04-25 10:50:00,556.9,557.19,555.0,555.0,14190.0,553.2153,553.5034,551.3279,551.3279,14190.0
2023-04-25 11:00:00,555.0,556.13,554.52,556.05,15893.0,551.3279,552.4504,550.851,552.3709,15893.0
2023-04-25 11:10:00,556.13,557.71,556.02,557.68,15048.0,552.4504,554.0199,552.3411,553.9901,15048.0
2023-04-25 11:20:00,557.62,557.67,554.64,554.64,19237.0,553.9305,553.9802,550.9703,550.9703,19237.0
2023-04-25 11:30:00,554.83,556.05,554.11,555.93,12982.0,551.159,552.3709,550.4438,552.2517,12982.0
2023-04-25 11:40:00,555.92,557.05,555.8,556.95,9671.0,552.2418,553.3643,552.1226,553.265,9671.0
2023-04-25 11:50:00,556.96,557.13,555.53,555.66,15192.0,553.2749,553.4438,551.8544,551.9835,15192.0
2023-04-25 12:00:00,555.66,556.11,555.16,555.48,13732.0,551.9835,552.4305,551.4868,551.8047,13732.0
2023-04-25 12:10:00,555.32,555.86,554.86,555.01,13022.0,551.6458,552.1822,551.1888,551.3378,13022.0
2023-04-25 12:20:00,554.99,555.54,554.64,554.93,4700.0,551.3179,551.8643,550.9703,551.2583,4700.0
2023-04-25 12:30:00,554.78,555.36,554.57,555.36,3631.0,551.1093,551.6855,550.9007,551.6855,3631.0
2023-04-25 12:40:00,555.44,555.58,554.96,555.07,11615.0,551.765,551.904,551.2881,551.3974,11615.0
2023-04-25 12:50:00,555.07,555.25,554.11,555.19,16890.0,551.3974,551.5762,550.4438,551.5166,16890.0
2023-04-25 13:00:00,555.27,555.54,554.89,555.09,11223.0,551.5961,551.8643,551.2186,551.4173,11223.0
2023-04-25 13:10:00,555.2,555.24,552.55,553.11,14502.0,551.5265,551.5663,548.8941,549.4504,14502.0
2023-04-25 13:20:00,553.07,553.36,551.21,551.63,6525.0,549.4106,549.6987,547.5629,547.9802,6525.0
2023-04-25 13:30:00,551.61,552.0,551.1,551.22,13484.0,547.9603,548.3477,547.4537,547.5729,13484.0
2023-04-25 13:40:00,551.3,551.45,550.92,551.0,9699.0,547.6524,547.8014,547.2749,547.3543,9699.0
2023-04-25 13:50:00,550.92,551.08,550.73,550.91,5522.0,547.2749,547.4338,547.0861,547.2649,5522.0
2023-04-25 14:00:00,550.78,551.11,549.8,549.91,10172.0,547.1358,547.4636,546.1623,546.2715,10172.0
2023-04-25 14:10:00,549.92,550.22,549.11,549.18,28816.0,546.2815,546.5795,545.4768,545.5464,28816.0
2023-04-25 14:20:00,549.11,549.15,547.83,548.26,11809.0,545.4768,545.5166,544.2053,544.6325,11809.0
2023-04-25 14:30:00,548.45,548.45,547.61,548.03,15832.0,544.8212,544.8212,543.9868,544.404,15832.0
2023-04-25 14:40:00,548.0,548.12,546.86,547.02,67816.0,544.3742,544.4934,543.2417,543.4007,67816.0
2023-04-25 14:50:00,547.0,547.07,545.65,545.65,22156.0,543.3808,543.4503,542.0397,542.0397,22156.0
2023-04-25 15:00:00,545.84,548.74,545.73,548.39,29638.0,542.2285,545.1093,542.1192,544.7616,29638.0
2023-04-25 15:10:00,548.43,549.44,547.82,548.11,24661.0,544.8013,545.8047,544.1954,544.4835,24661.0
2023-04-25 15:20:00,548.18,548.88,547.57,548.87,43522.0,544.553,545.2484,543.947,545.2384,43522.0
2023-04-25 15:30:00,549.0,549.39,546.57,546.77,31395.0,545.3676,545.755,542.9536,543.1523,31395.0
2023-04-25 15:40:00,546.75,547.06,545.72,545.92,58285.0,543.1325,543.4404,542.1093,542.3079,58285.0
2023-04-25 15:50:00,545.5,548.59,545.5,548.59,203649.0,541.8907,544.9603,541.8907,544.9603,203649.0
2023-04-26 09:30:00,528.0,529.75,517.22,527.26,437135.0,524.5065,526.2449,513.7978,523.7714,437135.0
2023-04-26 09:40:00,527.37,528.99,521.4,524.77,157422.0,523.8807,525.49,517.9502,521.2979,157422.0
2023-04-26 09:50:00,525.82,527.66,523.64,524.96,161347.0,522.3409,524.1688,520.1754,521.4866,161347.0
2023-04-26 10:00:00,524.45,539.72,524.45,535.74,237227.0,520.98,536.149,520.98,532.1953,237227.0
2023-04-26 10:10:00,535.93,536.78,531.31,533.31,124209.0,532.384,533.2284,527.7946,529.7814,124209.0
2023-04-26 10:20:00,533.31,534.04,531.43,532.12,85063.0,529.7814,530.5066,527.9138,528.5993,85063.0
2023-04-26 10:30:00,531.93,538.28,531.24,533.93,100738.0,528.4105,534.7185,527.7251,530.3973,100738.0
2023-04-26 10:40:00,534.29,537.7,533.85,535.53,60014.0,530.7549,534.1423,530.3178,531.9867,60014.0
2023-04-26 10:50:00,535.2,538.02,534.28,538.0,67840.0,531.6589,534.4602,530.745,534.4404,67840.0
2023-04-26 11:00:00,537.76,543.38,537.72,540.0,92225.0,534.2019,539.7848,534.1622,536.4271,92225.0
2023-04-26 11:10:00,540.13,540.38,536.94,539.07,28176.0,536.5563,536.8046,533.3874,535.5033,28176.0
2023-04-26 11:20:00,539.17,540.99,538.77,539.54,40169.0,535.6026,537.4106,535.2053,535.9702,40169.0
2023-04-26 11:30:00,539.71,540.78,537.48,538.49,25879.0,536.139,537.202,533.9238,534.9271,25879.0
2023-04-26 11:40:00,538.49,539.02,536.45,538.65,19505.0,534.9271,535.4536,532.9006,535.0861,19505.0
2023-04-26 11:50:00,538.66,538.98,537.84,538.64,15043.0,535.096,535.4139,534.2814,535.0761,15043.0
2023-04-26 12:00:00,538.68,539.67,538.6,539.59,26773.0,535.1159,536.0993,535.0364,536.0198,26773.0
2023-04-26 12:10:00,539.6,540.14,539.17,539.26,30884.0,536.0298,536.5662,535.6026,535.692,30884.0
2023-04-26 12:20:00,539.25,539.52,538.18,538.92,27729.0,535.6821,535.9503,534.6192,535.3543,27729.0
2023-04-26 12:30:00,538.73,538.9,537.31,538.26,32540.0,535.1655,535.3344,533.7549,534.6986,32540.0
2023-04-26 12:40:00,538.06,538.11,536.39,536.98,24480.0,534.5,534.5496,532.841,533.4271,24480.0
2023-04-26 12:50:00,536.98,536.98,535.54,535.95,14144.0,533.4271,533.4271,531.9966,532.4039,14144.0
2023-04-26 13:00:00,536.13,537.32,536.13,536.73,18481.0,532.5827,533.7649,532.5827,533.1788,18481.0
2023-04-26 13:10:00,536.51,536.53,534.76,535.63,14156.0,532.9602,532.9801,531.2218,532.086,14156.0
2023-04-26 13:20:00,535.83,536.01,534.55,535.43,12340.0,532.2847,532.4635,531.0132,531.8874,12340.0
2023-04-26 13:30:00,535.58,536.75,535.28,535.84,14325.0,532.0364,533.1986,531.7383,532.2946,14325.0
2023-04-26 13:40:00,535.85,536.48,535.57,535.64,21035.0,532.3046,532.9304,532.0264,532.096,21035.0
2023-04-26 13:50:00,535.58,535.8,534.97,535.48,12297.0,532.0364,532.2549,531.4304,531.937,12297.0
2023-04-26 14:00:00,535.41,535.57,534.68,534.98,16156.0,531.8675,532.0264,531.1423,531.4403,16156.0
2023-04-26 14:10:00,535.12,535.12,534.18,534.93,13471.0,531.5794,531.5794,530.6456,531.3907,13471.0
2023-04-26 14:20:00,534.8,536.13,534.65,536.04,23069.0,531.2615,532.5827,531.1125,532.4933,23069.0
2023-04-26 14:30:00,536.01,536.27,534.43,534.44,15763.0,532.4635,532.7218,530.894,530.9039,15763.0
2023-04-26 14:40:00,534.39,534.69,534.08,534.35,31085.0,530.8542,531.1523,530.5463,530.8145,31085.0
2023-04-26 14:50:00,534.35,534.79,533.8,534.33,20296.0,530.8145,531.2516,530.2681,530.7946,20296.0
2023-04-26 15:00:00,534.31,534.46,533.67,534.25,16437.0,530.7748,530.9238,530.139,530.7152,16437.0
2023-04-26 15:10:00,534.23,534.95,533.88,533.92,17722.0,530.6953,531.4105,530.3476,530.3873,17722.0
2023-04-26 15:20:00,533.86,533.88,532.23,532.66,23415.0,530.3277,530.3476,528.7085,529.1357,23415.0
2023-04-26 15:30:00,532.69,533.39,532.26,533.15,33666.0,529.1655,529.8609,528.7383,529.6224,33666.0
2023-04-26 15:40:00,533.15,533.23,531.52,532.38,93137.0,529.6224,529.7019,528.0032,528.8575,93137.0
2023-04-26 15:50:00,532.44,533.92,532.07,532.98,185270.0,528.9171,530.3873,528.5496,529.4536,185270.0
2023-04-27 09:30:00,535.11,535.11,531.58,534.86,97807.0,531.5695,531.5695,528.0628,531.3211,97807.0
2023-04-27 09:40:00,535.27,537.51,535.01,536.94,61222.0,531.7284,533.9536,531.4701,533.3874,61222.0
2023-04-27 09:50:00,537.0,537.29,535.09,536.9,38897.0,533.447,533.735,531.5496,533.3476,38897.0
2023-04-27 10:00:00,537.04,538.29,536.32,538.25,23220.0,533.4867,534.7284,532.7715,534.6887,23220.0
2023-04-27 10:10:00,538.17,540.75,538.13,539.63,40099.0,534.6092,537.1722,534.5695,536.0596,40099.0
2023-04-27 10:20:00,539.45,541.42,539.03,540.29,52634.0,535.8808,537.8377,535.4635,536.7152,52634.0
2023-04-27 10:30:00,540.28,540.61,538.56,538.56,27284.0,536.7053,537.0331,534.9966,534.9966,27284.0
2023-04-27 10:40:00,538.91,539.2,537.33,538.95,25665.0,535.3443,535.6324,533.7748,535.3841,25665.0
2023-04-27 10:50:00,538.74,539.66,536.92,537.92,33097.0,535.1755,536.0894,533.3675,534.3609,33097.0
2023-04-27 11:00:00,538.16,538.96,536.32,536.77,19070.0,534.5993,535.394,532.7715,533.2185,19070.0
2023-04-27 11:10:00,536.79,537.58,535.98,537.58,36651.0,533.2384,534.0231,532.4337,534.0231,36651.0
2023-04-27 11:20:00,537.75,540.03,537.5,539.62,22298.0,534.192,536.4569,533.9437,536.0496,22298.0
2023-04-27 11:30:00,539.74,540.23,538.29,538.48,15831.0,536.1688,536.6556,534.7284,534.9172,15831.0
2023-04-27 11:40:00,538.58,539.06,537.16,537.7,15307.0,535.0165,535.4933,533.6059,534.1423,15307.0
2023-04-27 11:50:00,537.7,538.16,536.92,537.97,9742.0,534.1423,534.5993,533.3675,534.4105,9742.0
2023-04-27 12:00:00,537.99,539.55,537.98,539.47,17367.0,534.4304,535.9801,534.4205,535.9006,17367.0
2023-04-27 12:10:00,539.27,540.05,539.27,539.92,8673.0,535.7019,536.4768,535.7019,536.3476,8673.0
2023-04-27 12:20:00,540.03,540.89,539.71,540.55,13332.0,536.4569,537.3112,536.139,536.9735,13332.0
2023-04-27 12:30:00,540.74,541.04,540.21,540.3,14673.0,537.1622,537.4602,536.6357,536.7251,14673.0
2023-04-27 12:40:00,540.39,541.36,540.2,541.32,8386.0,536.8145,537.7781,536.6258,537.7384,8386.0
2023-04-27 12:50:00,541.32,541.32,539.84,540.44,11347.0,537.7384,537.7384,536.2682,536.8642,11347.0
2023-04-27 13:00:00,540.49,540.64,539.68,539.95,9182.0,536.9139,537.0629,536.1092,536.3774,9182.0
2023-04-27 13:10:00,539.86,539.94,539.53,539.69,4561.0,536.288,536.3675,535.9602,536.1192,4561.0
2023-04-27 13:20:00,539.75,540.12,539.28,539.59,9994.0,536.1788,536.5463,535.7119,536.0198,9994.0
2023-04-27 13:30:00,539.59,540.35,539.5,540.19,9673.0,536.0198,536.7748,535.9304,536.6159,9673.0
2023-04-27 13:40:00,540.27,541.46,539.92,540.81,13099.0,536.6953,537.8775,536.3476,537.2318,13099.0
2023-04-27 13:50:00,540.83,541.87,540.82,541.78,14699.0,537.2516,538.2847,537.2417,538.1953,14699.0
2023-04-27 14:00:00,541.87,541.98,540.9,541.03,12960.0,538.2847,538.394,537.3212,537.4503,12960.0
2023-04-27 14:10:00,541.18,541.88,541.17,541.72,19044.0,537.5993,538.2947,537.5894,538.1357,19044.0
2023-04-27 14:20:00,541.84,542.02,541.24,541.95,16033.0,538.2549,538.4338,537.6589,538.3642,16033.0
2023-04-27 14:30:00,541.95,544.66,541.95,544.32,16784.0,538.3642,541.0563,538.3642,540.7185,16784.0
2023-04-27 14:40:00,544.0,544.7,543.71,544.65,27203.0,540.4007,541.096,540.1126,541.0464,27203.0
2023-04-27 14:50:00,544.37,544.89,543.88,544.59,22676.0,540.7682,541.2848,540.2814,540.9867,22676.0
2023-04-27 15:00:00,544.4,545.13,544.05,544.27,16203.0,540.798,541.5232,540.4503,540.6689,16203.0
2023-04-27 15:10:00,544.04,544.18,543.01,543.12,15505.0,540.4404,540.5795,539.4172,539.5265,15505.0
2023-04-27 15:20:00,543.14,543.56,542.97,543.2,19224.0,539.5463,539.9636,539.3775,539.6059,19224.0
2023-04-27 15:30:00,543.19,543.89,543.02,543.46,26061.0,539.596,540.2914,539.4271,539.8642,26061.0
2023-04-27 15:40:00,543.48,545.45,543.26,545.1,35909.0,539.8841,541.8411,539.6655,541.4934,35909.0
2023-04-27 15:50:00,544.97,545.67,542.81,543.02,117685.0,541.3642,542.0596,539.2185,539.4271,117685.0
2023-04-28 09:30:00,543.32,547.4,543.32,546.37,45985.0,539.7252,543.7782,539.7252,542.755,45985.0
2023-04-28 09:40:00,547.11,549.43,546.88,549.05,18518.0,543.4901,545.7947,543.2616,545.4172,18518.0
2023-04-28 09:50:00,549.02,550.15,548.64,548.88,19218.0,545.3874,546.51,545.01,545.2484,19218.0
2023-04-28 10:00:00,548.68,552.98,548.68,552.81,29422.0,545.0497,549.3212,545.0497,549.1524,29422.0
2023-04-28 10:10:00,552.87,554.83,552.61,554.76,32572.0,549.212,551.159,548.9537,551.0895,32572.0
2023-04-28 10:20:00,554.74,554.96,553.74,554.38,15448.0,551.0696,551.2881,550.0762,550.712,15448.0
2023-04-28 10:30:00,554.24,554.47,553.3,554.18,24058.0,550.5729,550.8014,549.6391,550.5133,24058.0
2023-04-28 10:40:00,554.18,555.43,553.83,555.15,22479.0,550.5133,551.755,550.1656,551.4769,22479.0
2023-04-28 10:50:00,555.47,556.39,552.16,553.07,22980.0,551.7948,552.7087,548.5067,549.4106,22980.0
2023-04-28 11:00:00,553.07,553.28,551.35,552.2,26682.0,549.4106,549.6193,547.702,548.5464,26682.0
2023-04-28 11:10:00,552.22,552.63,551.12,551.13,10271.0,548.5663,548.9736,547.4735,547.4835,10271.0
2023-04-28 11:20:00,551.16,552.92,551.07,552.92,30972.0,547.5133,549.2616,547.4239,549.2616,30972.0
2023-04-28 11:30:00,552.99,554.99,552.94,554.78,16748.0,549.3312,551.3179,549.2815,551.1093,16748.0
2023-04-28 11:40:00,554.49,554.98,554.39,554.56,6148.0,550.8212,551.308,550.7219,550.8908,6148.0
2023-04-28 11:50:00,554.65,555.32,554.56,555.25,7531.0,550.9802,551.6458,550.8908,551.5762,7531.0
2023-04-28 12:00:00,555.03,556.04,554.84,555.69,9683.0,551.3577,552.361,551.1689,552.0133,9683.0
2023-04-28 12:10:00,555.87,556.8,555.85,556.8,12955.0,552.1921,553.116,552.1722,553.116,12955.0
2023-04-28 12:20:00,556.87,557.98,556.57,557.62,38540.0,553.1855,554.2882,552.8875,553.9305,38540.0
2023-04-28 12:30:00,557.62,559.0,557.62,558.25,16148.0,553.9305,555.3014,553.9305,554.5564,16148.0
2023-04-28 12:40:00,558.24,558.48,557.84,557.95,9337.0,554.5464,554.7848,554.1491,554.2584,9337.0
2023-04-28 12:50:00,558.0,558.16,556.67,557.45,11054.0,554.308,554.467,552.9868,553.7617,11054.0
2023-04-28 13:00:00,557.49,558.31,557.08,558.1,23686.0,553.8014,554.616,553.3941,554.4074,23686.0
2023-04-28 13:10:00,557.93,559.2,557.93,558.11,10165.0,554.2385,555.5001,554.2385,554.4173,10165.0
2023-04-28 13:20:00,558.0,558.06,556.22,556.4,8234.0,554.308,554.3676,552.5398,552.7186,8234.0
2023-04-28 13:30:00,556.41,557.36,555.75,556.11,29123.0,552.7285,553.6723,552.0729,552.4305,29123.0
2023-04-28 13:40:00,556.11,556.49,555.78,556.22,6507.0,552.4305,552.808,552.1027,552.5398,6507.0
2023-04-28 13:50:00,556.11,556.49,555.69,556.49,8677.0,552.4305,552.808,552.0133,552.808,8677.0
2023-04-28 14:00:00,556.5,557.22,556.5,556.62,8605.0,552.8179,553.5332,552.8179,552.9372,8605.0
2023-04-28 14:10:00,556.16,556.64,555.51,556.45,20261.0,552.4802,552.957,551.8345,552.7683,20261.0
2023-04-28 14:20:00,556.25,556.25,554.0,554.14,11997.0,552.5696,552.5696,550.3345,550.4736,11997.0
2023-04-28 14:30:00,554.42,554.6,553.23,553.73,22049.0,550.7517,550.9305,549.5696,550.0663,22049.0
2023-04-28 14:40:00,553.65,554.63,552.96,552.96,11851.0,549.9868,550.9603,549.3014,549.3014,11851.0
2023-04-28 14:50:00,553.12,553.91,552.98,553.66,21066.0,549.4603,550.2451,549.3212,549.9967,21066.0
2023-04-28 15:00:00,553.72,553.87,552.76,552.97,21686.0,550.0563,550.2053,549.1027,549.3113,21686.0
2023-04-28 15:10:00,553.11,553.92,552.98,553.62,26992.0,549.4504,550.255,549.3212,549.957,26992.0
2023-04-28 15:20:00,553.62,553.71,551.86,551.86,18050.0,549.957,550.0464,548.2086,548.2086,18050.0
2023-04-28 15:30:00,551.97,552.31,551.32,552.19,33038.0,548.3179,548.6557,547.6722,548.5365,33038.0
2023-04-28 15:40:00,552.08,552.61,551.7,552.01,34412.0,548.4272,548.9537,548.0497,548.3577,34412.0
2023-04-28 15:50:00,551.74,555.19,551.66,555.17,208105.0,548.0894,551.5166,548.01,551.4967,208105.0
2023-05-01 09:30:00,555.99,556.81,550.95,551.71,57489.0,552.3113,553.1259,547.3047,548.0596,57489.0
2023-05-01 09:40:00,551.67,552.43,548.15,548.22,24742.0,548.0199,548.7749,544.5232,544.5927,24742.0
2023-05-01 09:50:00,548.23,548.58,545.88,546.75,35249.0,544.6027,544.9503,542.2682,543.1325,35249.0
2023-05-01 10:00:00,546.19,547.33,545.55,546.3,25917.0,542.5762,543.7086,541.9404,542.6854,25917.0
2023-05-01 10:10:00,546.46,546.68,545.31,546.2,28166.0,542.8444,543.0629,541.702,542.5861,28166.0
2023-05-01 10:20:00,546.26,546.63,545.64,545.75,12833.0,542.6457,543.0133,542.0298,542.1391,12833.0
2023-05-01 10:30:00,545.96,547.28,545.65,546.56,66274.0,542.3477,543.659,542.0397,542.9437,66274.0
2023-05-01 10:40:00,546.65,548.72,546.23,548.68,27018.0,543.0331,545.0894,542.6159,545.0497,27018.0
2023-05-01 10:50:00,548.71,549.29,548.23,548.36,12570.0,545.0795,545.6557,544.6027,544.7318,12570.0
2023-05-01 11:00:00,548.24,549.29,547.82,547.95,68362.0,544.6126,545.6557,544.1954,544.3245,68362.0
2023-05-01 11:10:00,547.98,549.26,547.68,548.09,88517.0,544.3543,545.6259,544.0563,544.4636,88517.0
2023-05-01 11:20:00,548.09,548.3,546.68,547.13,57844.0,544.4636,544.6722,543.0629,543.5099,57844.0
2023-05-01 11:30:00,547.14,547.56,546.19,547.31,9559.0,543.5199,543.9371,542.5762,543.6888,9559.0
2023-05-01 11:40:00,547.08,547.96,546.65,547.94,43507.0,543.4603,544.3345,543.0331,544.3146,43507.0
2023-05-01 11:50:00,547.81,548.75,547.66,548.75,7702.0,544.1854,545.1192,544.0364,545.1192,7702.0
2023-05-01 12:00:00,548.83,549.26,548.38,548.75,9250.0,545.1987,545.6259,544.7517,545.1192,9250.0
2023-05-01 12:10:00,548.91,549.44,548.51,548.9,13044.0,545.2782,545.8047,544.8808,545.2682,13044.0
2023-05-01 12:20:00,548.95,549.41,548.76,549.21,6821.0,545.3179,545.7749,545.1292,545.5762,6821.0
2023-05-01 12:30:00,549.22,551.1,549.22,550.97,9381.0,545.5861,547.4537,545.5861,547.3245,9381.0
2023-05-01 12:40:00,550.95,551.12,550.52,550.66,6424.0,547.3047,547.4735,546.8775,547.0166,6424.0
2023-05-01 12:50:00,550.65,551.27,550.26,551.0,9551.0,547.0067,547.6226,546.6192,547.3543,9551.0
2023-05-01 13:00:00,550.96,551.64,550.96,551.49,7534.0,547.3146,547.9901,547.3146,547.8411,7534.0
2023-05-01 13:10:00,551.51,552.25,551.51,551.78,2894.0,547.861,548.5961,547.861,548.1292,2894.0
2023-05-01 13:20:00,551.85,552.8,551.85,552.68,10513.0,548.1987,549.1424,548.1987,549.0232,10513.0
2023-05-01 13:30:00,552.64,552.75,552.16,552.16,7552.0,548.9835,549.0928,548.5067,548.5067,7552.0
2023-05-01 13:40:00,552.13,552.18,551.55,551.91,5027.0,548.4769,548.5265,547.9007,548.2583,5027.0
2023-05-01 13:50:00,551.59,551.61,551.25,551.47,4410.0,547.9404,547.9603,547.6027,547.8212,4410.0
2023-05-01 14:00:00,551.34,551.78,551.0,551.29,7156.0,547.6921,548.1292,547.3543,547.6424,7156.0
2023-05-01 14:10:00,551.14,551.14,550.61,550.97,8485.0,547.4934,547.4934,546.9669,547.3245,8485.0
2023-05-01 14:20:00,550.97,551.27,550.61,550.86,9305.0,547.3245,547.6226,546.9669,547.2153,9305.0
2023-05-01 14:30:00,550.89,550.89,549.61,549.61,11785.0,547.2451,547.2451,545.9735,545.9735,11785.0
2023-05-01 14:40:00,549.82,549.84,548.95,549.24,9537.0,546.1821,546.202,545.3179,545.606,9537.0
2023-05-01 14:50:00,549.21,549.36,548.62,549.04,20899.0,545.5762,545.7252,544.9901,545.4073,20899.0
2023-05-01 15:00:00,549.04,549.65,548.8,549.31,18032.0,545.4073,546.0133,545.1689,545.6755,18032.0
2023-05-01 15:10:00,549.46,549.62,548.16,548.51,17227.0,545.8245,545.9835,544.5331,544.8808,17227.0
2023-05-01 15:20:00,548.54,548.93,547.75,547.77,18129.0,544.9106,545.298,544.1258,544.1457,18129.0
2023-05-01 15:30:00,548.04,548.07,546.29,546.69,31886.0,544.4139,544.4437,542.6755,543.0729,31886.0
2023-05-01 15:40:00,546.7,548.17,546.7,548.17,34752.0,543.0828,544.5431,543.0828,544.5431,34752.0
2023-05-01 15:50:00,548.45,549.07,547.68,548.41,111450.0,544.8212,545.4371,544.0563,544.7815,111450.0
2023-05-02 09:30:00,544.85,546.09,542.73,545.78,31429.0,541.245,542.4768,539.1391,542.1689,31429.0
2023-05-02 09:40:00,545.7,551.1,545.7,550.87,21213.0,542.0894,547.4537,542.0894,547.2252,21213.0
2023-05-02 09:50:00,550.97,551.51,549.02,550.25,21113.0,547.3245,547.861,545.3874,546.6093,21113.0
2023-05-02 10:00:00,550.0,550.49,547.24,547.58,14035.0,546.361,546.8477,543.6192,543.957,14035.0
2023-05-02 10:10:00,547.39,548.13,546.11,547.23,21810.0,543.7682,544.5033,542.4967,543.6093,21810.0
2023-05-02 10:20:00,547.0,547.0,544.45,545.0,9117.0,543.3808,543.3808,540.8477,541.394,9117.0
2023-05-02 10:30:00,544.76,544.9,543.02,543.26,13455.0,541.1556,541.2947,539.4271,539.6655,13455.0
2023-05-02 10:40:00,543.58,544.32,543.14,543.25,17538.0,539.9834,540.7185,539.5463,539.6556,17538.0
2023-05-02 10:50:00,543.63,544.38,543.18,543.71,7161.0,540.0331,540.7781,539.5861,540.1126,7161.0
2023-05-02 11:00:00,543.64,544.18,542.2,542.71,13854.0,540.043,540.5795,538.6126,539.1192,13854.0
2023-05-02 11:10:00,542.84,543.23,542.1,542.1,9199.0,539.2483,539.6357,538.5132,538.5132,9199.0
2023-05-02 11:20:00,542.01,542.67,541.49,542.05,15928.0,538.4238,539.0795,537.9073,538.4636,15928.0
2023-05-02 11:30:00,542.06,542.83,541.66,542.01,11545.0,538.4735,539.2384,538.0761,538.4238,11545.0
2023-05-02 11:40:00,542.32,543.07,542.02,542.18,8377.0,538.7318,539.4768,538.4338,538.5927,8377.0
2023-05-02 11:50:00,542.17,542.56,541.48,541.85,6564.0,538.5828,538.9702,537.8973,538.2649,6564.0
2023-05-02 12:00:00,541.81,541.81,540.93,541.41,4827.0,538.2251,538.2251,537.351,537.8278,4827.0
2023-05-02 12:10:00,541.41,542.18,541.26,542.12,7068.0,537.8278,538.5927,537.6788,538.5331,7068.0
2023-05-02 12:20:00,542.26,542.98,541.97,542.51,4557.0,538.6722,539.3874,538.3841,538.9205,4557.0
2023-05-02 12:30:00,542.79,542.85,542.28,542.29,5390.0,539.1987,539.2583,538.692,538.702,5390.0
2023-05-02 12:40:00,542.43,543.65,542.26,543.45,9477.0,538.841,540.053,538.6722,539.8543,9477.0
2023-05-02 12:50:00,543.42,544.76,543.41,544.72,6685.0,539.8245,541.1556,539.8146,541.1159,6685.0
2023-05-02 13:00:00,544.8,545.0,544.05,544.09,7767.0,541.1954,541.394,540.4503,540.4901,7767.0
2023-05-02 13:10:00,544.16,545.05,544.16,544.95,8611.0,540.5596,541.4437,540.5596,541.3444,8611.0
2023-05-02 13:20:00,544.89,545.07,544.73,544.86,3841.0,541.2848,541.4636,541.1258,541.255,3841.0
2023-05-02 13:30:00,544.71,545.61,544.23,545.41,6157.0,541.106,542.0,540.6291,541.8013,6157.0
2023-05-02 13:40:00,545.48,546.22,545.48,546.22,2034.0,541.8709,542.606,541.8709,542.606,2034.0
2023-05-02 13:50:00,546.57,546.89,545.78,545.92,4703.0,542.9536,543.2715,542.1689,542.3079,4703.0
2023-05-02 14:00:00,545.86,545.86,545.08,545.45,6115.0,542.2483,542.2483,541.4735,541.8411,6115.0
2023-05-02 14:10:00,545.58,545.64,544.54,545.09,1811.0,541.9702,542.0298,540.9371,541.4834,1811.0
2023-05-02 14:20:00,545.26,545.87,545.02,545.69,7409.0,541.6523,542.2583,541.4139,542.0795,7409.0
2023-05-02 14:30:00,545.62,546.14,545.21,546.1,3084.0,542.0099,542.5265,541.6026,542.4868,3084.0
2023-05-02 14:40:00,545.87,546.32,545.4,546.31,16945.0,542.2583,542.7053,541.7914,542.6954,16945.0
2023-05-02 14:50:00,546.34,547.34,546.34,547.27,13074.0,542.7252,543.7186,542.7252,543.649,13074.0
2023-05-02 15:00:00,547.25,547.35,546.16,546.48,9392.0,543.6291,543.7285,542.5464,542.8642,9392.0
2023-05-02 15:10:00,546.68,546.82,545.82,546.23,5591.0,543.0629,543.202,542.2086,542.6159,5591.0
2023-05-02 15:20:00,546.05,546.58,545.88,546.55,6557.0,542.4371,542.9636,542.2682,542.9338,6557.0
2023-05-02 15:30:00,546.58,546.58,544.57,544.77,10358.0,542.9636,542.9636,540.9669,541.1656,10358.0
2023-05-02 15:40:00,544.8,544.87,543.08,543.4,24241.0,541.1954,541.2649,539.4867,539.8046,24241.0
2023-05-02 15:50:00,543.29,544.4,543.28,543.9,66253.0,539.6954,540.798,539.6854,540.3013,66253.0
2023-05-03 09:30:00,550.05,554.95,549.23,554.21,58755.0,546.4106,551.2782,545.596,550.5431,58755.0
2023-05-03 09:40:00,553.92,556.15,553.58,555.35,32627.0,550.255,552.4703,549.9173,551.6756,32627.0
2023-05-03 09:50:00,555.8,557.1,554.97,556.06,14042.0,552.1226,553.414,551.2981,552.3809,14042.0
2023-05-03 10:00:00,555.55,556.17,554.74,554.74,23708.0,551.8742,552.4901,551.0696,551.0696,23708.0
2023-05-03 10:10:00,554.9,554.98,553.77,554.86,53773.0,551.2285,551.308,550.106,551.1888,53773.0
2023-05-03 10:20:00,554.91,554.97,553.93,554.33,12116.0,551.2385,551.2981,550.265,550.6623,12116.0
2023-05-03 10:30:00,554.04,554.94,554.04,554.41,32544.0,550.3742,551.2683,550.3742,550.7418,32544.0
2023-05-03 10:40:00,554.36,554.6,552.02,552.34,63769.0,550.6921,550.9305,548.3676,548.6855,63769.0
2023-05-03 10:50:00,552.63,554.0,552.15,553.64,60103.0,548.9736,550.3345,548.4967,549.9769,60103.0
2023-05-03 11:00:00,553.57,553.82,551.78,552.84,54753.0,549.9073,550.1557,548.1292,549.1822,54753.0
2023-05-03 11:10:00,552.9,553.51,552.28,553.34,18255.0,549.2418,549.8477,548.6259,549.6789,18255.0
2023-05-03 11:20:00,553.2,553.37,552.57,553.21,4868.0,549.5398,549.7087,548.9139,549.5497,4868.0
2023-05-03 11:30:00,553.2,554.31,553.02,554.31,8459.0,549.5398,550.6424,549.361,550.6424,8459.0
2023-05-03 11:40:00,554.21,554.21,553.42,553.7,6432.0,550.5431,550.5431,549.7583,550.0365,6432.0
2023-05-03 11:50:00,553.7,554.51,553.58,554.15,4251.0,550.0365,550.8411,549.9173,550.4835,4251.0
2023-05-03 12:00:00,554.04,554.4,553.8,553.8,1315.0,550.3742,550.7318,550.1358,550.1358,1315.0
2023-05-03 12:10:00,553.79,553.93,553.2,553.2,4605.0,550.1259,550.265,549.5398,549.5398,4605.0
2023-05-03 12:20:00,553.14,554.03,553.14,553.95,4713.0,549.4802,550.3643,549.4802,550.2848,4713.0
2023-05-03 12:30:00,553.85,554.02,553.36,553.67,2513.0,550.1855,550.3544,549.6987,550.0067,2513.0
2023-05-03 12:40:00,553.68,554.22,553.67,554.22,4170.0,550.0166,550.553,550.0067,550.553,4170.0
2023-05-03 12:50:00,554.3,555.6,554.3,555.13,7101.0,550.6325,551.9239,550.6325,551.457,7101.0
2023-05-03 13:00:00,555.25,556.07,555.25,556.07,1731.0,551.5762,552.3908,551.5762,552.3908,1731.0
2023-05-03 13:10:00,556.4,556.63,556.15,556.17,5079.0,552.7186,552.9471,552.4703,552.4901,5079.0
2023-05-03 13:20:00,556.19,556.35,555.86,556.11,13102.0,552.51,552.6689,552.1822,552.4305,13102.0
2023-05-03 13:30:00,556.23,556.76,556.17,556.2,16077.0,552.5497,553.0762,552.4901,552.5199,16077.0
2023-05-03 13:40:00,556.31,556.35,554.76,554.94,6597.0,552.6292,552.6689,551.0895,551.2683,6597.0
2023-05-03 13:50:00,554.97,554.97,554.3,554.64,5258.0,551.2981,551.2981,550.6325,550.9703,5258.0
2023-05-03 14:00:00,554.5,556.02,553.98,555.23,13395.0,550.8312,552.3411,550.3146,551.5564,13395.0
2023-05-03 14:10:00,555.07,556.71,554.98,556.63,25279.0,551.3974,553.0266,551.308,552.9471,25279.0
2023-05-03 14:20:00,556.38,557.44,556.35,556.87,9780.0,552.6987,553.7517,552.6689,553.1855,9780.0
2023-05-03 14:30:00,556.87,557.08,554.09,556.73,14199.0,553.1855,553.3941,550.4239,553.0464,14199.0
2023-05-03 14:40:00,556.94,558.2,555.8,556.33,3973.0,553.255,554.5067,552.1226,552.6491,3973.0
2023-05-03 14:50:00,556.28,557.48,554.75,556.52,9240.0,552.5994,553.7915,551.0795,552.8378,9240.0
2023-05-03 15:00:00,556.85,557.19,554.31,554.54,5601.0,553.1656,553.5034,550.6424,550.8709,5601.0
2023-05-03 15:10:00,554.32,554.56,553.04,553.57,9753.0,550.6524,550.8908,549.3808,549.9073,9753.0
2023-05-03 15:20:00,553.32,553.32,550.81,551.02,8166.0,549.659,549.659,547.1656,547.3742,8166.0
2023-05-03 15:30:00,550.79,551.67,550.65,550.9,12686.0,547.1457,548.0199,547.0067,547.255,12686.0
2023-05-03 15:40:00,550.87,551.89,550.34,550.38,17562.0,547.2252,548.2384,546.6987,546.7384,17562.0
2023-05-03 15:50:00,550.36,551.69,549.69,550.44,187805.0,546.7186,548.0398,546.053,546.798,187805.0
2023-05-04 09:30:00,552.6,553.46,550.27,550.27,23573.0,548.9438,549.7981,546.6292,546.6292,23573.0
2023-05-04 09:40:00,550.25,550.77,548.55,550.42,8037.0,546.6093,547.1259,544.9205,546.7782,8037.0
2023-05-04 09:50:00,549.92,552.65,549.57,552.65,16846.0,546.2815,548.9934,545.9338,548.9934,16846.0
2023-05-04 10:00:00,551.69,553.91,551.5,552.75,23303.0,548.0398,550.2451,547.851,549.0928,23303.0
2023-05-04 10:10:00,552.83,552.83,548.79,550.27,15160.0,549.1722,549.1722,545.159,546.6292,15160.0
2023-05-04 10:20:00,549.8,550.27,547.31,547.63,15494.0,546.1623,546.6292,543.6888,544.0066,15494.0
2023-05-04 10:30:00,547.57,548.84,546.53,546.61,34130.0,543.947,545.2086,542.9139,542.9934,34130.0
2023-05-04 10:40:00,546.61,548.51,546.01,547.02,23236.0,542.9934,544.8808,542.3974,543.4007,23236.0
2023-05-04 10:50:00,547.56,547.56,545.68,545.69,10251.0,543.9371,543.9371,542.0695,542.0795,10251.0
2023-05-04 11:00:00,545.57,545.77,543.91,545.17,35194.0,541.9603,542.1589,540.3112,541.5629,35194.0
2023-05-04 11:10:00,545.14,546.46,544.6,545.7,32252.0,541.5331,542.8444,540.9967,542.0894,32252.0
2023-05-04 11:20:00,545.75,546.13,544.95,544.95,12073.0,542.1391,542.5166,541.3444,541.3444,12073.0
2023-05-04 11:30:00,545.26,545.26,543.31,543.33,13560.0,541.6523,541.6523,539.7152,539.7351,13560.0
2023-05-04 11:40:00,543.48,544.01,542.72,543.69,24703.0,539.8841,540.4106,539.1291,540.0927,24703.0
2023-05-04 11:50:00,543.78,544.54,543.15,544.37,6101.0,540.1821,540.9371,539.5563,540.7682,6101.0
2023-05-04 12:00:00,544.33,544.33,542.84,543.17,5446.0,540.7285,540.7285,539.2483,539.5761,5446.0
2023-05-04 12:10:00,543.33,544.43,542.77,544.02,11303.0,539.7351,540.8278,539.1788,540.4205,11303.0
2023-05-04 12:20:00,543.85,545.3,543.85,544.8,16942.0,540.2516,541.6921,540.2516,541.1954,16942.0
2023-05-04 12:30:00,545.04,545.11,543.88,544.76,6996.0,541.4338,541.5033,540.2814,541.1556,6996.0
2023-05-04 12:40:00,544.87,545.02,543.86,544.86,26971.0,541.2649,541.4139,540.2616,541.255,26971.0
2023-05-04 12:50:00,544.99,546.18,544.7,546.18,14489.0,541.3841,542.5662,541.096,542.5662,14489.0
2023-05-04 13:00:00,546.22,547.5,545.84,547.2,5364.0,542.606,543.8775,542.2285,543.5795,5364.0
2023-05-04 13:10:00,546.85,548.44,546.69,548.22,5598.0,543.2318,544.8113,543.0729,544.5927,5598.0
2023-05-04 13:20:00,548.11,549.01,547.91,548.52,8023.0,544.4835,545.3775,544.2848,544.8907,8023.0
2023-05-04 13:30:00,548.49,548.94,548.05,548.78,5101.0,544.8609,545.308,544.4239,545.149,5101.0
2023-05-04 13:40:00,548.67,548.67,547.43,547.51,5664.0,545.0398,545.0398,543.808,543.8874,5664.0
2023-05-04 13:50:00,547.22,547.42,546.54,547.03,6550.0,543.5993,543.798,542.9238,543.4106,6550.0
2023-05-04 14:00:00,547.1,547.34,546.52,547.21,6989.0,543.4801,543.7186,542.904,543.5894,6989.0
2023-05-04 14:10:00,547.11,547.35,546.67,547.2,6376.0,543.4901,543.7285,543.053,543.5795,6376.0
2023-05-04 14:20:00,546.97,547.24,546.55,546.56,8028.0,543.351,543.6192,542.9338,542.9437,8028.0
2023-05-04 14:30:00,546.67,547.34,546.1,546.9,8723.0,543.053,543.7186,542.4868,543.2815,8723.0
2023-05-04 14:40:00,546.84,547.1,546.12,546.3,13633.0,543.2219,543.4801,542.5066,542.6854,13633.0
2023-05-04 14:50:00,546.14,546.88,546.14,546.5,5705.0,542.5265,543.2616,542.5265,542.8841,5705.0
2023-05-04 15:00:00,546.63,547.2,546.29,546.87,7881.0,543.0133,543.5795,542.6755,543.2517,7881.0
2023-05-04 15:10:00,546.72,546.72,545.11,545.46,8060.0,543.1027,543.1027,541.5033,541.851,8060.0
2023-05-04 15:20:00,545.46,545.88,545.02,545.36,19586.0,541.851,542.2682,541.4139,541.7517,19586.0
2023-05-04 15:30:00,545.59,547.61,545.4,547.32,10746.0,541.9801,543.9868,541.7914,543.6987,10746.0
2023-05-04 15:40:00,547.21,547.38,545.79,546.69,15647.0,543.5894,543.7583,542.1788,543.0729,15647.0
2023-05-04 15:50:00,546.56,546.9,544.95,545.82,50456.0,542.9437,543.2815,541.3444,542.2086,50456.0
2023-05-05 09:30:00,553.06,554.4,547.63,547.63,35289.0,549.4007,550.7318,544.0066,544.0066,35289.0
2023-05-05 09:40:00,547.64,547.66,542.55,543.57,19448.0,544.0166,544.0364,538.9602,539.9735,19448.0
2023-05-05 09:50:00,543.83,544.61,541.97,544.59,60866.0,540.2318,541.0066,538.3841,540.9867,60866.0
2023-05-05 10:00:00,544.3,545.8,542.97,543.0,27706.0,540.6987,542.1887,539.3775,539.4073,27706.0
2023-05-05 10:10:00,543.0,544.67,543.0,543.47,15199.0,539.4073,541.0662,539.4073,539.8742,15199.0
2023-05-05 10:20:00,543.76,545.33,542.91,544.2,15622.0,540.1622,541.7219,539.3179,540.5993,15622.0
2023-05-05 10:30:00,544.4,545.29,543.88,544.87,7332.0,540.798,541.6821,540.2814,541.2649,7332.0
2023-05-05 10:40:00,545.04,545.99,544.56,545.95,17303.0,541.4338,542.3775,540.9569,542.3378,17303.0
2023-05-05 10:50:00,545.77,545.91,544.86,545.33,15124.0,542.1589,542.298,541.255,541.7219,15124.0
2023-05-05 11:00:00,545.59,545.99,544.55,544.56,7133.0,541.9801,542.3775,540.947,540.9569,7133.0
2023-05-05 11:10:00,544.33,544.86,543.49,543.61,5829.0,540.7285,541.255,539.894,540.0132,5829.0
2023-05-05 11:20:00,543.7,544.56,543.43,544.56,4084.0,540.1026,540.9569,539.8344,540.9569,4084.0
2023-05-05 11:30:00,544.61,544.86,544.21,544.45,4793.0,541.0066,541.255,540.6093,540.8477,4793.0
2023-05-05 11:40:00,544.46,544.69,544.16,544.54,2766.0,540.8576,541.0861,540.5596,540.9371,2766.0
2023-05-05 11:50:00,544.53,544.59,543.46,543.46,5333.0,540.9271,540.9867,539.8642,539.8642,5333.0
2023-05-05 12:00:00,543.46,543.46,541.95,541.95,14955.0,539.8642,539.8642,538.3642,538.3642,14955.0
2023-05-05 12:10:00,541.95,543.01,541.92,542.58,5845.0,538.3642,539.4172,538.3344,538.99,5845.0
2023-05-05 12:20:00,542.79,543.35,542.79,543.15,3299.0,539.1987,539.755,539.1987,539.5563,3299.0
2023-05-05 12:30:00,543.31,543.51,542.89,543.05,1807.0,539.7152,539.9139,539.298,539.4569,1807.0
2023-05-05 12:40:00,543.26,543.8,542.78,542.92,5566.0,539.6655,540.202,539.1887,539.3278,5566.0
2023-05-05 12:50:00,543.09,544.39,543.07,543.95,2228.0,539.4967,540.7881,539.4768,540.351,2228.0
2023-05-05 13:00:00,544.26,544.41,543.29,543.54,20586.0,540.6589,540.8079,539.6954,539.9437,20586.0
2023-05-05 13:10:00,543.74,544.5,543.66,544.48,4715.0,540.1424,540.8973,540.0629,540.8775,4715.0
2023-05-05 13:20:00,544.38,544.86,543.86,544.86,3462.0,540.7781,541.255,540.2616,541.255,3462.0
2023-05-05 13:30:00,544.83,545.15,544.78,544.94,5465.0,541.2252,541.543,541.1755,541.3344,5465.0
2023-05-05 13:40:00,545.13,545.74,545.12,545.52,6350.0,541.5232,542.1291,541.5132,541.9106,6350.0
2023-05-05 13:50:00,545.42,545.44,544.76,544.76,2607.0,541.8113,541.8311,541.1556,541.1556,2607.0
2023-05-05 14:00:00,544.79,544.91,544.5,544.74,3043.0,541.1854,541.3046,540.8973,541.1358,3043.0
2023-05-05 14:10:00,544.58,544.76,544.07,544.76,5273.0,540.9768,541.1556,540.4702,541.1556,5273.0
2023-05-05 14:20:00,544.69,545.39,544.46,545.19,7915.0,541.0861,541.7815,540.8576,541.5828,7915.0
2023-05-05 14:30:00,545.35,545.71,545.35,545.49,3620.0,541.7417,542.0993,541.7417,541.8808,3620.0
2023-05-05 14:40:00,545.69,547.23,545.69,547.23,5060.0,542.0795,543.6093,542.0795,543.6093,5060.0
2023-05-05 14:50:00,547.34,548.73,547.16,547.92,7667.0,543.7186,545.0994,543.5397,544.2947,7667.0
2023-05-05 15:00:00,548.02,548.4,547.71,548.25,6224.0,544.3941,544.7715,544.0861,544.6225,6224.0
2023-05-05 15:10:00,548.06,548.2,547.26,547.33,6239.0,544.4338,544.5729,543.6391,543.7086,6239.0
2023-05-05 15:20:00,547.19,548.07,547.02,547.84,8956.0,543.5695,544.4437,543.4007,544.2152,8956.0
2023-05-05 15:30:00,547.8,548.13,547.45,547.45,7802.0,544.1755,544.5033,543.8278,543.8278,7802.0
2023-05-05 15:40:00,547.47,548.06,547.36,547.54,21979.0,543.8477,544.4338,543.7384,543.9172,21979.0
2023-05-05 15:50:00,547.43,547.43,545.82,546.7,55850.0,543.808,543.808,542.2086,543.0828,55850.0
2023-05-08 09:30:00,549.45,550.0,546.28,548.14,20577.0,545.8146,546.361,542.6656,544.5133,20577.0
2023-05-08 09:40:00,548.42,549.06,547.0,547.0,9672.0,544.7914,545.4272,543.3808,543.3808,9672.0
2023-05-08 09:50:00,546.51,546.52,544.14,544.14,8189.0,542.894,542.904,540.5397,540.5397,8189.0
2023-05-08 10:00:00,544.45,545.98,544.05,545.98,9220.0,540.8477,542.3676,540.4503,542.3676,9220.0
2023-05-08 10:10:00,546.14,546.19,544.0,544.07,5463.0,542.5265,542.5762,540.4007,540.4702,5463.0
2023-05-08 10:20:00,544.26,545.09,544.26,544.42,2209.0,540.6589,541.4834,540.6589,540.8179,2209.0
2023-05-08 10:30:00,544.25,544.47,543.48,543.55,4549.0,540.649,540.8675,539.8841,539.9536,4549.0
2023-05-08 10:40:00,543.61,545.1,543.59,544.88,5004.0,540.0132,541.4934,539.9934,541.2748,5004.0
2023-05-08 10:50:00,545.13,545.3,544.49,545.24,10444.0,541.5232,541.6921,540.8874,541.6324,10444.0
2023-05-08 11:00:00,545.42,545.79,545.0,545.45,4622.0,541.8113,542.1788,541.394,541.8411,4622.0
2023-05-08 11:10:00,545.45,545.45,544.47,544.9,4969.0,541.8411,541.8411,540.8675,541.2947,4969.0
2023-05-08 11:20:00,545.0,545.0,544.56,544.72,3786.0,541.394,541.394,540.9569,541.1159,3786.0
2023-05-08 11:30:00,544.65,545.64,544.35,545.48,13387.0,541.0464,542.0298,540.7483,541.8709,13387.0
2023-05-08 11:40:00,545.46,546.25,545.29,545.95,4736.0,541.851,542.6358,541.6821,542.3378,4736.0
2023-05-08 11:50:00,546.08,546.37,545.56,545.56,12198.0,542.4669,542.755,541.9503,541.9503,12198.0
2023-05-08 12:00:00,545.55,545.55,544.12,544.58,5497.0,541.9404,541.9404,540.5199,540.9768,5497.0
2023-05-08 12:10:00,544.02,544.79,543.98,544.55,5021.0,540.4205,541.1854,540.3808,540.947,5021.0
2023-05-08 12:20:00,544.8,545.05,544.58,544.94,2750.0,541.1954,541.4437,540.9768,541.3344,2750.0
2023-05-08 12:30:00,545.05,545.15,544.68,544.69,4767.0,541.4437,541.543,541.0762,541.0861,4767.0
2023-05-08 12:40:00,544.53,544.59,543.84,544.42,4734.0,540.9271,540.9867,540.2417,540.8179,4734.0
2023-05-08 12:50:00,544.41,544.91,544.41,544.8,3451.0,540.8079,541.3046,540.8079,541.1954,3451.0
2023-05-08 13:00:00,544.8,544.8,543.83,544.18,5897.0,541.1954,541.1954,540.2318,540.5795,5897.0
2023-05-08 13:10:00,543.99,544.17,543.9,543.94,3905.0,540.3907,540.5695,540.3013,540.341,3905.0
2023-05-08 13:20:00,544.08,544.43,544.06,544.26,4001.0,540.4801,540.8278,540.4603,540.6589,4001.0
2023-05-08 13:30:00,544.25,544.43,544.13,544.38,2868.0,540.649,540.8278,540.5298,540.7781,2868.0
2023-05-08 13:40:00,544.15,544.29,543.9,544.07,3009.0,540.5497,540.6887,540.3013,540.4702,3009.0
2023-05-08 13:50:00,544.22,544.24,543.87,543.92,11352.0,540.6192,540.6391,540.2715,540.3212,11352.0
2023-05-08 14:00:00,544.13,544.13,541.64,541.88,5188.0,540.5298,540.5298,538.0563,538.2947,5188.0
2023-05-08 14:10:00,542.47,543.13,542.33,543.12,6914.0,538.8808,539.5364,538.7417,539.5265,6914.0
2023-05-08 14:20:00,543.25,543.59,542.92,543.09,8290.0,539.6556,539.9934,539.3278,539.4967,8290.0
2023-05-08 14:30:00,543.25,543.49,542.77,542.77,9293.0,539.6556,539.894,539.1788,539.1788,9293.0
2023-05-08 14:40:00,542.73,543.64,542.73,543.32,3930.0,539.1391,540.043,539.1391,539.7252,3930.0
2023-05-08 14:50:00,543.42,543.52,542.97,543.33,3848.0,539.8245,539.9238,539.3775,539.7351,3848.0
2023-05-08 15:00:00,543.32,543.33,542.39,542.77,9247.0,539.7252,539.7351,538.8013,539.1788,9247.0
2023-05-08 15:10:00,542.55,542.73,541.47,541.75,6918.0,538.9602,539.1391,537.8874,538.1655,6918.0
2023-05-08 15:20:00,541.74,542.11,541.09,542.11,8449.0,538.1556,538.5232,537.5099,538.5232,8449.0
2023-05-08 15:30:00,542.02,542.64,541.92,542.41,9406.0,538.4338,539.0497,538.3344,538.8212,9406.0
2023-05-08 15:40:00,542.5,543.96,542.5,543.59,16518.0,538.9106,540.3609,538.9106,539.9934,16518.0
2023-05-08 15:50:00,543.92,544.53,542.47,542.8,62893.0,540.3212,540.9271,538.8808,539.2086,62893.0
2023-05-09 09:30:00,535.04,535.23,529.22,531.65,59187.0,531.4999,531.6887,525.7184,528.1324,59187.0
2023-05-09 09:40:00,532.08,535.0,531.87,533.0,44264.0,528.5595,531.4602,528.3509,529.4734,44264.0
2023-05-09 09:50:00,533.32,535.89,533.06,535.33,20500.0,529.7913,532.3443,529.533,531.788,20500.0
2023-05-09 10:00:00,535.31,536.55,534.63,535.08,8506.0,531.7681,532.9999,531.0926,531.5397,8506.0
2023-05-09 10:10:00,535.08,535.97,534.74,535.84,35891.0,531.5397,532.4238,531.2019,532.2946,35891.0
2023-05-09 10:20:00,535.9,537.47,535.68,537.47,7087.0,532.3542,533.9139,532.1357,533.9139,7087.0
2023-05-09 10:30:00,537.23,537.23,535.53,536.54,8740.0,533.6754,533.6754,531.9867,532.99,8740.0
2023-05-09 10:40:00,536.26,536.88,535.9,535.93,10577.0,532.7119,533.3278,532.3542,532.384,10577.0
2023-05-09 10:50:00,535.97,535.98,534.97,534.99,6388.0,532.4238,532.4337,531.4304,531.4503,6388.0
2023-05-09 11:00:00,535.25,535.64,534.94,535.46,4635.0,531.7085,532.096,531.4006,531.9172,4635.0
2023-05-09 11:10:00,535.48,536.46,534.88,535.86,11741.0,531.937,532.9105,531.341,532.3145,11741.0
2023-05-09 11:20:00,535.62,536.12,535.03,536.12,6831.0,532.0761,532.5728,531.49,532.5728,6831.0
2023-05-09 11:30:00,536.9,536.9,535.94,536.39,7357.0,533.3476,533.3476,532.394,532.841,7357.0
2023-05-09 11:40:00,536.2,536.56,535.38,535.38,7175.0,532.6523,533.0099,531.8377,531.8377,7175.0
2023-05-09 11:50:00,535.5,535.77,534.92,535.0,11055.0,531.9569,532.2251,531.3807,531.4602,11055.0
2023-05-09 12:00:00,535.0,536.14,535.0,535.68,6981.0,531.4602,532.5927,531.4602,532.1357,6981.0
2023-05-09 12:10:00,535.7,535.99,535.15,535.46,10872.0,532.1556,532.4437,531.6092,531.9172,10872.0
2023-05-09 12:20:00,535.45,536.0,535.27,535.55,7616.0,531.9072,532.4536,531.7284,532.0066,7616.0
2023-05-09 12:30:00,535.56,535.78,534.89,535.02,8064.0,532.0165,532.235,531.3509,531.4801,8064.0
2023-05-09 12:40:00,534.91,535.33,534.08,534.21,6275.0,531.3708,531.788,530.5463,530.6754,6275.0
2023-05-09 12:50:00,534.21,535.09,534.16,535.09,7008.0,530.6754,531.5496,530.6258,531.5496,7008.0
2023-05-09 13:00:00,535.0,535.4,534.86,535.31,2822.0,531.4602,531.8576,531.3211,531.7681,2822.0
2023-05-09 13:10:00,535.17,535.58,534.89,535.33,5993.0,531.6291,532.0364,531.3509,531.788,5993.0
2023-05-09 13:20:00,535.32,535.59,535.0,535.07,3798.0,531.7781,532.0463,531.4602,531.5297,3798.0
2023-05-09 13:30:00,534.92,535.56,534.82,535.19,7177.0,531.3807,532.0165,531.2814,531.6489,7177.0
2023-05-09 13:40:00,535.19,535.28,534.83,535.1,3321.0,531.6489,531.7383,531.2913,531.5595,3321.0
2023-05-09 13:50:00,535.09,535.09,534.33,534.69,5399.0,531.5496,531.5496,530.7946,531.1523,5399.0
2023-05-09 14:00:00,534.7,534.85,534.1,534.56,11236.0,531.1622,531.3112,530.5662,531.0231,11236.0
2023-05-09 14:10:00,534.58,535.0,534.3,534.53,5042.0,531.043,531.4602,530.7648,530.9933,5042.0
2023-05-09 14:20:00,534.53,535.88,534.53,535.79,9704.0,530.9933,532.3344,530.9933,532.245,9704.0
2023-05-09 14:30:00,535.76,536.1,535.76,535.87,5629.0,532.2152,532.5529,532.2152,532.3244,5629.0
2023-05-09 14:40:00,535.76,536.52,535.76,535.87,13781.0,532.2152,532.9701,532.2152,532.3244,13781.0
2023-05-09 14:50:00,535.78,535.78,534.42,534.49,20846.0,532.235,532.235,530.884,530.9536,20846.0
2023-05-09 15:00:00,534.38,534.66,533.7,534.47,14710.0,530.8443,531.1225,530.1688,530.9337,14710.0
2023-05-09 15:10:00,534.49,534.49,533.73,533.88,6667.0,530.9536,530.9536,530.1986,530.3476,6667.0
2023-05-09 15:20:00,534.05,534.06,533.47,533.65,10012.0,530.5165,530.5264,529.9403,530.1191,10012.0
2023-05-09 15:30:00,533.67,534.96,533.67,534.7,22774.0,530.139,531.4205,530.139,531.1622,22774.0
2023-05-09 15:40:00,534.69,535.29,534.29,535.29,15007.0,531.1523,531.7483,530.7549,531.7483,15007.0
2023-05-09 15:50:00,535.1,535.57,534.07,534.58,63987.0,531.5595,532.0264,530.5364,531.043,63987.0
2023-05-10 09:30:00,539.39,539.93,536.55,538.72,53215.0,535.8212,536.3576,532.9999,535.1556,53215.0
2023-05-10 09:40:00,538.59,538.59,534.4,534.4,12792.0,535.0264,535.0264,530.8642,530.8642,12792.0
2023-05-10 09:50:00,534.88,536.5,533.95,536.5,22310.0,531.341,532.9503,530.4171,532.9503,22310.0
2023-05-10 10:00:00,536.16,539.06,535.95,537.68,38739.0,532.6125,535.4933,532.4039,534.1225,38739.0
2023-05-10 10:10:00,537.73,537.73,535.49,536.01,19396.0,534.1721,534.1721,531.947,532.4635,19396.0
2023-05-10 10:20:00,536.0,536.61,535.83,536.21,17161.0,532.4536,533.0595,532.2847,532.6622,17161.0
2023-05-10 10:30:00,536.22,536.81,534.83,535.19,12430.0,532.6721,533.2582,531.2913,531.6489,12430.0
2023-05-10 10:40:00,535.08,535.6,533.98,534.94,23333.0,531.5397,532.0562,530.4469,531.4006,23333.0
2023-05-10 10:50:00,534.94,534.96,533.88,533.92,12753.0,531.4006,531.4205,530.3476,530.3873,12753.0
2023-05-10 11:00:00,533.92,534.27,533.44,534.09,9736.0,530.3873,530.735,529.9105,530.5562,9736.0
2023-05-10 11:10:00,534.11,534.25,532.8,533.23,57503.0,530.5761,530.7152,529.2748,529.7019,57503.0
2023-05-10 11:20:00,533.15,535.33,533.15,534.51,52744.0,529.6224,531.788,529.6224,530.9734,52744.0
2023-05-10 11:30:00,534.51,535.04,534.03,534.43,36244.0,530.9734,531.4999,530.4966,530.894,36244.0
2023-05-10 11:40:00,534.56,534.63,533.63,533.97,8929.0,531.0231,531.0926,530.0993,530.437,8929.0
2023-05-10 11:50:00,533.97,534.15,533.15,533.5,16947.0,530.437,530.6158,529.6224,529.9701,16947.0
2023-05-10 12:00:00,533.39,533.39,532.68,533.06,15681.0,529.8609,529.8609,529.1556,529.533,15681.0
2023-05-10 12:10:00,532.95,533.48,532.84,533.18,29378.0,529.4238,529.9503,529.3145,529.6522,29378.0
2023-05-10 12:20:00,533.3,533.95,533.29,533.7,18376.0,529.7714,530.4171,529.7615,530.1688,18376.0
2023-05-10 12:30:00,533.66,533.78,532.8,533.21,21709.0,530.1291,530.2483,529.2748,529.682,21709.0
2023-05-10 12:40:00,533.21,533.37,532.39,532.61,8360.0,529.682,529.841,528.8675,529.086,8360.0
2023-05-10 12:50:00,532.79,532.96,531.76,531.76,7137.0,529.2648,529.4337,528.2416,528.2416,7137.0
2023-05-10 13:00:00,531.94,532.13,531.39,531.67,13416.0,528.4204,528.6092,527.8741,528.1522,13416.0
2023-05-10 13:10:00,531.69,531.69,531.22,531.44,17368.0,528.1721,528.1721,527.7052,527.9238,17368.0
2023-05-10 13:20:00,531.25,531.32,530.0,530.29,7964.0,527.735,527.8045,526.4933,526.7814,7964.0
2023-05-10 13:30:00,530.31,531.35,530.31,531.3,16596.0,526.8012,527.8344,526.8012,527.7847,16596.0
2023-05-10 13:40:00,531.3,532.54,531.09,532.54,16612.0,527.7847,529.0165,527.5761,529.0165,16612.0
2023-05-10 13:50:00,532.51,532.88,532.39,532.41,5040.0,528.9867,529.3542,528.8675,528.8873,5040.0
2023-05-10 14:00:00,532.58,533.53,532.51,533.26,6643.0,529.0562,529.9999,528.9867,529.7317,6643.0
2023-05-10 14:10:00,533.29,533.58,533.09,533.3,3918.0,529.7615,530.0496,529.5628,529.7714,3918.0
2023-05-10 14:20:00,533.19,533.31,532.77,532.77,5624.0,529.6622,529.7814,529.245,529.245,5624.0
2023-05-10 14:30:00,532.86,533.62,532.86,533.46,5309.0,529.3344,530.0893,529.3344,529.9304,5309.0
2023-05-10 14:40:00,533.56,533.62,533.11,533.19,18074.0,530.0297,530.0893,529.5827,529.6622,18074.0
2023-05-10 14:50:00,533.19,533.54,533.03,533.49,15949.0,529.6622,530.0099,529.5032,529.9602,15949.0
2023-05-10 15:00:00,533.48,533.94,533.3,533.93,12250.0,529.9503,530.4072,529.7714,530.3973,12250.0
2023-05-10 15:10:00,533.97,534.45,533.82,534.18,7131.0,530.437,530.9138,530.288,530.6456,7131.0
2023-05-10 15:20:00,534.15,534.9,534.15,534.73,14644.0,530.6158,531.3609,530.6158,531.192,14644.0
2023-05-10 15:30:00,534.5,535.04,534.1,534.13,22632.0,530.9635,531.4999,530.5662,530.596,22632.0
2023-05-10 15:40:00,534.13,534.66,534.09,534.35,54915.0,530.596,531.1225,530.5562,530.8145,54915.0
2023-05-10 15:50:00,534.08,534.2,533.03,533.33,119550.0,530.5463,530.6655,529.5032,529.8013,119550.0
2023-05-11 09:30:00,532.09,535.74,530.83,535.16,60108.0,528.5695,532.1953,527.3178,531.6191,60108.0
2023-05-11 09:40:00,534.92,535.34,529.61,529.9,53320.0,531.3807,531.798,526.1059,526.3939,53320.0
2023-05-11 09:50:00,530.07,530.12,526.87,528.07,43922.0,526.5628,526.6125,523.384,524.5761,43922.0
2023-05-11 10:00:00,528.07,529.62,526.28,528.51,27177.0,524.5761,526.1158,522.7979,525.0131,27177.0
2023-05-11 10:10:00,528.14,528.85,526.66,528.58,41172.0,524.6456,525.3509,523.1754,525.0827,41172.0
2023-05-11 10:20:00,528.16,528.32,525.97,527.75,42153.0,524.6655,524.8244,522.4899,524.2582,42153.0
2023-05-11 10:30:00,527.39,528.43,526.79,527.11,12438.0,523.9006,524.9337,523.3045,523.6224,12438.0
2023-05-11 10:40:00,527.22,527.62,526.37,526.8,27194.0,523.7317,524.129,522.8873,523.3145,27194.0
2023-05-11 10:50:00,526.98,527.91,526.71,527.12,39951.0,523.4933,524.4171,523.2251,523.6323,39951.0
2023-05-11 11:00:00,527.13,527.96,526.4,527.86,48435.0,523.6423,524.4668,522.9171,524.3674,48435.0
2023-05-11 11:10:00,527.96,528.29,527.0,527.29,15109.0,524.4668,524.7946,523.5131,523.8012,15109.0
2023-05-11 11:20:00,527.5,528.52,527.2,528.12,13477.0,524.0098,525.0231,523.7118,524.6257,13477.0
2023-05-11 11:30:00,528.2,528.65,527.39,527.71,13131.0,524.7052,525.1522,523.9006,524.2184,13131.0
2023-05-11 11:40:00,527.72,528.41,527.5,527.71,15428.0,524.2284,524.9138,524.0098,524.2184,15428.0
2023-05-11 11:50:00,527.56,528.12,527.0,527.37,28031.0,524.0694,524.6257,523.5131,523.8807,28031.0
2023-05-11 12:00:00,527.34,528.27,526.69,527.5,33386.0,523.8509,524.7747,523.2052,524.0098,33386.0
2023-05-11 12:10:00,527.29,527.83,525.9,526.38,41989.0,523.8012,524.3376,522.4204,522.8972,41989.0
2023-05-11 12:20:00,526.19,527.27,526.0,526.92,30750.0,522.7085,523.7813,522.5197,523.4337,30750.0
2023-05-11 12:30:00,526.83,527.9,526.52,527.25,28498.0,523.3443,524.4072,523.0363,523.7615,28498.0
2023-05-11 12:40:00,527.27,527.68,526.9,527.04,17924.0,523.7813,524.1886,523.4138,523.5529,17924.0
2023-05-11 12:50:00,527.04,527.96,526.91,527.81,21592.0,523.5529,524.4668,523.4237,524.3178,21592.0
2023-05-11 13:00:00,527.8,527.8,526.68,526.76,18115.0,524.3078,524.3078,523.1952,523.2747,18115.0
2023-05-11 13:10:00,526.82,527.42,526.65,527.18,19180.0,523.3343,523.9304,523.1654,523.6919,19180.0
2023-05-11 13:20:00,527.07,527.37,526.53,526.98,18853.0,523.5827,523.8807,523.0462,523.4933,18853.0
2023-05-11 13:30:00,526.9,527.7,526.61,527.59,29209.0,523.4138,524.2085,523.1257,524.0992,29209.0
2023-05-11 13:40:00,527.59,527.59,526.41,526.69,26947.0,524.0992,524.0992,522.927,523.2052,26947.0
2023-05-11 13:50:00,526.46,527.17,526.24,526.92,11456.0,522.9767,523.682,522.7582,523.4337,11456.0
2023-05-11 14:00:00,526.88,526.88,525.99,526.25,12136.0,523.3939,523.3939,522.5098,522.7681,12136.0
2023-05-11 14:10:00,526.17,526.44,525.06,526.19,30843.0,522.6886,522.9568,521.586,522.7085,30843.0
2023-05-11 14:20:00,526.19,526.81,525.2,526.52,26893.0,522.7085,523.3244,521.725,523.0363,26893.0
2023-05-11 14:30:00,526.53,527.01,525.85,526.58,24955.0,523.0462,523.5231,522.3707,523.0959,24955.0
2023-05-11 14:40:00,526.65,527.35,526.43,527.25,32582.0,523.1654,523.8608,522.9469,523.7615,32582.0
2023-05-11 14:50:00,527.22,527.66,526.83,527.57,35090.0,523.7317,524.1688,523.3443,524.0794,35090.0
2023-05-11 15:00:00,527.6,528.11,527.54,527.99,65486.0,524.1092,524.6158,524.0496,524.4966,65486.0
2023-05-11 15:10:00,527.89,527.95,527.07,527.39,73841.0,524.3972,524.4568,523.5827,523.9006,73841.0
2023-05-11 15:20:00,527.32,527.5,527.06,527.25,50199.0,523.831,524.0098,523.5727,523.7615,50199.0
2023-05-11 15:30:00,527.26,527.46,527.14,527.34,28878.0,523.7714,523.9701,523.6522,523.8509,28878.0
2023-05-11 15:40:00,527.24,528.5,527.05,528.42,42741.0,523.7515,525.0032,523.5628,524.9237,42741.0
2023-05-11 15:50:00,528.35,530.06,527.5,529.79,96043.0,524.8542,526.5529,524.0098,526.2847,96043.0
2023-05-12 09:30:00,531.75,534.97,529.58,529.87,31029.0,528.2317,531.4304,526.0761,526.3641,31029.0
2023-05-12 09:40:00,530.45,531.99,530.34,531.56,18675.0,526.9403,528.4701,526.831,528.043,18675.0
2023-05-12 09:50:00,531.56,532.19,531.53,531.61,11658.0,528.043,528.6688,528.0132,528.0926,11658.0
2023-05-12 10:00:00,530.86,532.47,529.73,530.35,39404.0,527.3476,528.9469,526.2251,526.841,39404.0
2023-05-12 10:10:00,530.13,530.7,527.8,528.0,39502.0,526.6224,527.1887,524.3078,524.5065,39502.0
2023-05-12 10:20:00,527.79,528.42,526.16,526.33,21799.0,524.2979,524.9237,522.6787,522.8476,21799.0
2023-05-12 10:30:00,526.24,526.68,525.36,525.74,9029.0,522.7582,523.1952,521.884,522.2615,9029.0
2023-05-12 10:40:00,525.74,525.91,523.62,523.91,14245.0,522.2615,522.4303,520.1555,520.4436,14245.0
2023-05-12 10:50:00,523.67,523.71,522.28,522.59,23420.0,520.2052,520.2449,518.8244,519.1323,23420.0
2023-05-12 11:00:00,522.6,523.55,522.57,522.86,17341.0,519.1422,520.086,519.1124,519.4005,17341.0
2023-05-12 11:10:00,522.77,523.22,521.93,522.17,19901.0,519.3111,519.7581,518.4767,518.7151,19901.0
2023-05-12 11:20:00,522.18,522.28,521.61,521.61,26651.0,518.725,518.8244,518.1588,518.1588,26651.0
2023-05-12 11:30:00,521.67,523.2,521.44,522.48,17447.0,518.2184,519.7383,517.9899,519.023,17447.0
2023-05-12 11:40:00,522.48,524.3,522.4,524.29,8671.0,519.023,520.831,518.9436,520.8211,8671.0
2023-05-12 11:50:00,524.39,524.54,523.77,524.52,16458.0,520.9204,521.0694,520.3045,521.0495,16458.0
2023-05-12 12:00:00,524.55,524.55,523.32,523.54,26528.0,521.0793,521.0793,519.8575,520.076,26528.0
2023-05-12 12:10:00,523.54,523.84,523.36,523.7,9336.0,520.076,520.374,519.8972,520.235,9336.0
2023-05-12 12:20:00,523.49,523.84,522.97,523.75,11791.0,520.0264,520.374,519.5098,520.2846,11791.0
2023-05-12 12:30:00,523.56,524.95,523.46,524.55,11643.0,520.0959,521.4767,519.9966,521.0793,11643.0
2023-05-12 12:40:00,524.37,524.91,524.35,524.66,10146.0,520.9005,521.437,520.8807,521.1886,10146.0
2023-05-12 12:50:00,524.67,525.42,523.96,524.37,17278.0,521.1985,521.9436,520.4932,520.9005,17278.0
2023-05-12 13:00:00,523.92,524.39,523.82,524.18,8023.0,520.4535,520.9204,520.3542,520.7118,8023.0
2023-05-12 13:10:00,524.17,524.52,523.35,523.41,8829.0,520.7019,521.0495,519.8873,519.9469,8829.0
2023-05-12 13:20:00,523.36,524.2,523.2,524.11,11017.0,519.8972,520.7317,519.7383,520.6423,11017.0
2023-05-12 13:30:00,523.9,524.24,523.53,523.75,12111.0,520.4336,520.7714,520.0661,520.2846,12111.0
2023-05-12 13:40:00,523.62,524.13,522.69,522.93,13098.0,520.1555,520.6621,519.2316,519.4701,13098.0
2023-05-12 13:50:00,523.13,523.49,522.62,522.84,6728.0,519.6687,520.0264,519.1621,519.3807,6728.0
2023-05-12 14:00:00,522.84,523.57,522.77,523.31,11172.0,519.3807,520.1058,519.3111,519.8475,11172.0
2023-05-12 14:10:00,523.32,523.32,522.55,522.56,6699.0,519.8575,519.8575,519.0926,519.1025,6699.0
2023-05-12 14:20:00,522.44,523.15,522.33,522.62,11734.0,518.9833,519.6886,518.874,519.1621,11734.0
2023-05-12 14:30:00,522.61,523.13,522.28,522.65,14272.0,519.1522,519.6687,518.8244,519.1919,14272.0
2023-05-12 14:40:00,522.66,523.0,522.4,522.78,10172.0,519.2018,519.5396,518.9436,519.3211,10172.0
2023-05-12 14:50:00,522.84,523.56,522.83,523.24,9727.0,519.3807,520.0959,519.3707,519.778,9727.0
2023-05-12 15:00:00,523.24,523.61,523.1,523.19,15705.0,519.778,520.1456,519.6389,519.7283,15705.0
2023-05-12 15:10:00,523.18,523.43,522.65,523.29,25725.0,519.7184,519.9668,519.1919,519.8277,25725.0
2023-05-12 15:20:00,523.43,524.15,523.33,523.52,13378.0,519.9668,520.682,519.8674,520.0562,13378.0
2023-05-12 15:30:00,523.58,524.73,523.17,524.02,53671.0,520.1158,521.2582,519.7085,520.5528,53671.0
2023-05-12 15:40:00,524.04,524.72,524.03,524.59,64231.0,520.5727,521.2482,520.5628,521.1191,64231.0
2023-05-12 15:50:00,524.55,525.17,524.04,524.73,121099.0,521.0793,521.6952,520.5727,521.2582,121099.0
2023-05-15 09:30:00,524.25,524.67,522.02,522.89,44579.0,520.7813,521.1985,518.5661,519.4303,44579.0
2023-05-15 09:40:00,523.0,523.85,521.67,523.67,7575.0,519.5396,520.384,518.2184,520.2052,7575.0
2023-05-15 09:50:00,523.56,523.58,522.22,523.0,10060.0,520.0959,520.1158,518.7648,519.5396,10060.0
2023-05-15 10:00:00,523.4,524.49,523.0,523.95,32562.0,519.937,521.0197,519.5396,520.4833,32562.0
2023-05-15 10:10:00,523.66,524.26,523.29,524.06,13948.0,520.1952,520.7913,519.8277,520.5926,13948.0
2023-05-15 10:20:00,524.12,525.28,523.74,524.74,10795.0,520.6522,521.8045,520.2747,521.2681,10795.0
2023-05-15 10:30:00,524.58,525.14,523.97,524.5,20880.0,521.1091,521.6654,520.5032,521.0297,20880.0
2023-05-15 10:40:00,524.5,524.59,523.51,523.56,19291.0,521.0297,521.1191,520.0462,520.0959,19291.0
2023-05-15 10:50:00,523.34,524.09,522.93,523.27,6081.0,519.8773,520.6224,519.4701,519.8078,6081.0
2023-05-15 11:00:00,523.27,523.68,523.11,523.11,14349.0,519.8078,520.2151,519.6489,519.6489,14349.0
2023-05-15 11:10:00,523.29,523.7,523.06,523.41,12137.0,519.8277,520.235,519.5992,519.9469,12137.0
2023-05-15 11:20:00,523.38,523.64,522.85,523.6,15117.0,519.9171,520.1754,519.3906,520.1356,15117.0
2023-05-15 11:30:00,523.39,523.62,522.91,522.92,7271.0,519.927,520.1555,519.4502,519.4601,7271.0
2023-05-15 11:40:00,522.97,522.97,521.93,522.37,13861.0,519.5098,519.5098,518.4767,518.9138,13861.0
2023-05-15 11:50:00,522.24,522.77,521.85,521.95,10972.0,518.7846,519.3111,518.3972,518.4965,10972.0
2023-05-15 12:00:00,522.01,522.12,521.22,521.28,10331.0,518.5561,518.6654,517.7714,517.831,10331.0
2023-05-15 12:10:00,521.15,521.51,520.89,521.1,12449.0,517.7018,518.0595,517.4436,517.6522,12449.0
2023-05-15 12:20:00,520.9,520.95,520.13,520.79,11887.0,517.4535,517.5032,516.6886,517.3442,11887.0
2023-05-15 12:30:00,520.69,521.62,520.5,521.47,7013.0,517.2449,518.1687,517.0561,518.0197,7013.0
2023-05-15 12:40:00,521.46,522.67,521.33,522.29,9810.0,518.0098,519.2118,517.8806,518.8343,9810.0
2023-05-15 12:50:00,522.15,522.99,522.07,522.89,10675.0,518.6952,519.5297,518.6158,519.4303,10675.0
2023-05-15 13:00:00,523.01,523.5,522.93,523.49,12560.0,519.5495,520.0363,519.4701,520.0264,12560.0
2023-05-15 13:10:00,523.63,523.91,523.1,523.18,7938.0,520.1654,520.4436,519.6389,519.7184,7938.0
2023-05-15 13:20:00,523.24,523.24,521.69,521.98,12008.0,519.778,519.778,518.2383,518.5263,12008.0
2023-05-15 13:30:00,522.01,522.07,521.52,521.96,12290.0,518.5561,518.6158,518.0694,518.5065,12290.0
2023-05-15 13:40:00,522.01,522.01,521.54,521.8,10078.0,518.5561,518.5561,518.0893,518.3475,10078.0
2023-05-15 13:50:00,521.61,522.91,521.6,522.9,15838.0,518.1588,519.4502,518.1489,519.4403,15838.0
2023-05-15 14:00:00,522.9,523.6,522.73,523.53,10924.0,519.4403,520.1356,519.2714,520.0661,10924.0
2023-05-15 14:10:00,523.53,524.04,523.34,523.45,26541.0,520.0661,520.5727,519.8773,519.9866,26541.0
2023-05-15 14:20:00,523.45,524.07,523.41,523.57,18158.0,519.9866,520.6025,519.9469,520.1058,18158.0
2023-05-15 14:30:00,523.59,523.9,523.5,523.62,14795.0,520.1257,520.4336,520.0363,520.1555,14795.0
2023-05-15 14:40:00,523.63,524.01,523.57,523.97,18817.0,520.1654,520.5429,520.1058,520.5032,18817.0
2023-05-15 14:50:00,524.0,524.04,523.54,523.77,18878.0,520.533,520.5727,520.076,520.3045,18878.0
2023-05-15 15:00:00,523.89,524.14,523.7,523.87,9831.0,520.4237,520.6721,520.235,520.4038,9831.0
2023-05-15 15:10:00,523.86,523.93,523.16,523.45,10988.0,520.3939,520.4634,519.6985,519.9866,10988.0
2023-05-15 15:20:00,523.44,524.01,523.43,523.93,10131.0,519.9767,520.5429,519.9668,520.4634,10131.0
2023-05-15 15:30:00,523.93,524.59,523.68,524.3,22321.0,520.4634,521.1191,520.2151,520.831,22321.0
2023-05-15 15:40:00,524.24,524.29,523.48,523.95,21166.0,520.7714,520.8211,520.0164,520.4833,21166.0
2023-05-15 15:50:00,523.77,524.25,523.0,524.15,103538.0,520.3045,520.7813,519.5396,520.682,103538.0
2023-05-16 09:30:00,521.26,522.7,519.67,520.05,37072.0,517.8111,519.2416,516.2316,516.6091,37072.0
2023-05-16 09:40:00,520.05,522.37,519.83,521.79,26727.0,516.6091,518.9138,516.3906,518.3376,26727.0
2023-05-16 09:50:00,521.79,521.79,520.17,521.1,6352.0,518.3376,518.3376,516.7283,517.6522,6352.0
2023-05-16 10:00:00,521.55,522.64,520.97,521.82,12553.0,518.0992,519.182,517.523,518.3674,12553.0
2023-05-16 10:10:00,521.7,521.71,521.01,521.21,5462.0,518.2482,518.2581,517.5628,517.7614,5462.0
2023-05-16 10:20:00,521.39,521.4,520.51,520.78,4155.0,517.9403,517.9502,517.0661,517.3343,4155.0
2023-05-16 10:30:00,520.86,521.07,519.32,519.32,12067.0,517.4138,517.6224,515.8839,515.8839,12067.0
2023-05-16 10:40:00,519.27,520.51,519.17,520.51,20735.0,515.8343,517.0661,515.7349,517.0661,20735.0
2023-05-16 10:50:00,520.38,520.44,519.22,519.23,12549.0,516.9369,516.9965,515.7846,515.7945,12549.0
2023-05-16 11:00:00,519.27,520.19,519.27,520.0,5311.0,515.8343,516.7482,515.8343,516.5594,5311.0
2023-05-16 11:10:00,519.79,520.45,519.72,520.01,6173.0,516.3508,517.0065,516.2813,516.5694,6173.0
2023-05-16 11:20:00,520.25,521.15,520.19,521.02,12024.0,516.8078,517.7018,516.7482,517.5727,12024.0
2023-05-16 11:30:00,521.02,521.02,520.16,520.17,8654.0,517.5727,517.5727,516.7184,516.7283,8654.0
2023-05-16 11:40:00,520.17,520.55,519.85,520.42,4813.0,516.7283,517.1058,516.4104,516.9767,4813.0
2023-05-16 11:50:00,520.48,521.05,520.42,520.45,6582.0,517.0363,517.6025,516.9767,517.0065,6582.0
2023-05-16 12:00:00,520.55,520.55,519.81,519.85,8584.0,517.1058,517.1058,516.3707,516.4104,8584.0
2023-05-16 12:10:00,519.82,520.57,519.82,520.18,15977.0,516.3806,517.1257,516.3806,516.7383,15977.0
2023-05-16 12:20:00,520.27,520.82,520.27,520.58,4271.0,516.8277,517.374,516.8277,517.1356,4271.0
2023-05-16 12:30:00,520.69,521.07,520.28,520.98,4337.0,517.2449,517.6224,516.8376,517.533,4337.0
2023-05-16 12:40:00,521.69,521.69,521.06,521.17,4037.0,518.2383,518.2383,517.6124,517.7217,4037.0
2023-05-16 12:50:00,521.29,521.68,521.14,521.18,4486.0,517.8409,518.2283,517.6919,517.7316,4486.0
2023-05-16 13:00:00,521.44,521.49,521.07,521.26,3955.0,517.9899,518.0396,517.6224,517.8111,3955.0
2023-05-16 13:10:00,521.14,521.66,520.98,521.54,7804.0,517.6919,518.2085,517.533,518.0893,7804.0
2023-05-16 13:20:00,521.42,521.62,521.16,521.39,7683.0,517.9701,518.1687,517.7118,517.9403,7683.0
2023-05-16 13:30:00,521.49,521.58,520.48,520.65,7116.0,518.0396,518.129,517.0363,517.2051,7116.0
2023-05-16 13:40:00,520.62,520.62,520.06,520.34,4250.0,517.1753,517.1753,516.6191,516.8972,4250.0
2023-05-16 13:50:00,520.2,520.31,519.91,520.14,3268.0,516.7581,516.8674,516.47,516.6985,3268.0
2023-05-16 14:00:00,520.18,520.18,519.5,519.64,4829.0,516.7383,516.7383,516.0628,516.2018,4829.0
2023-05-16 14:10:00,519.67,520.0,519.62,519.93,3556.0,516.2316,516.5594,516.182,516.4899,3556.0
2023-05-16 14:20:00,519.85,519.94,519.58,519.58,3989.0,516.4104,516.4998,516.1422,516.1422,3989.0
2023-05-16 14:30:00,519.51,520.1,519.34,520.0,3990.0,516.0727,516.6588,515.9038,516.5594,3990.0
2023-05-16 14:40:00,520.09,521.03,520.09,520.87,6175.0,516.6489,517.5826,516.6489,517.4237,6175.0
2023-05-16 14:50:00,520.85,521.16,520.85,521.01,10509.0,517.4038,517.7118,517.4038,517.5628,10509.0
2023-05-16 15:00:00,521.08,521.62,520.87,521.0,6016.0,517.6323,518.1687,517.4237,517.5528,6016.0
2023-05-16 15:10:00,521.05,521.42,520.89,521.11,5493.0,517.6025,517.9701,517.4436,517.6621,5493.0
2023-05-16 15:20:00,521.09,521.6,521.06,521.28,11531.0,517.6422,518.1489,517.6124,517.831,11531.0
2023-05-16 15:30:00,521.16,521.6,521.14,521.35,10298.0,517.7118,518.1489,517.6919,517.9005,10298.0
2023-05-16 15:40:00,521.39,521.42,520.81,520.96,18107.0,517.9403,517.9701,517.3641,517.5131,18107.0
2023-05-16 15:50:00,520.84,520.89,519.59,519.87,44660.0,517.3939,517.4436,516.1522,516.4303,44660.0
2023-05-17 09:30:00,522.36,527.38,522.36,522.67,56924.0,518.9038,523.8906,518.9038,519.2118,56924.0
2023-05-17 09:40:00,522.48,522.51,519.54,519.98,8836.0,519.023,519.0528,516.1025,516.5396,8836.0
2023-05-17 09:50:00,519.77,520.03,518.0,518.0,14774.0,516.331,516.5892,514.5727,514.5727,14774.0
2023-05-17 10:00:00,518.15,518.77,517.5,517.95,12650.0,514.7217,515.3376,514.076,514.523,12650.0
2023-05-17 10:10:00,518.14,518.17,516.24,516.43,7025.0,514.7118,514.7416,512.8243,513.0131,7025.0
2023-05-17 10:20:00,516.41,516.71,515.79,516.71,13274.0,512.9932,513.2912,512.3773,513.2912,13274.0
2023-05-17 10:30:00,516.74,517.0,515.02,515.02,14553.0,513.321,513.5793,511.6124,511.6124,14553.0
2023-05-17 10:40:00,515.03,515.66,514.49,514.98,20387.0,511.6223,512.2482,511.0859,511.5727,20387.0
2023-05-17 10:50:00,515.05,515.06,512.93,514.49,15939.0,511.6422,511.6521,509.5362,511.0859,15939.0
2023-05-17 11:00:00,514.98,515.68,514.66,514.98,10921.0,511.5727,512.268,511.2548,511.5727,10921.0
2023-05-17 11:10:00,515.06,516.51,514.3,515.75,26987.0,511.6521,513.0925,510.8972,512.3376,26987.0
2023-05-17 11:20:00,515.84,515.84,513.52,514.78,23651.0,512.427,512.427,510.1223,511.374,23651.0
2023-05-17 11:30:00,514.75,517.0,514.75,516.13,15147.0,511.3442,513.5793,511.3442,512.7151,15147.0
2023-05-17 11:40:00,516.24,517.43,516.2,516.88,10971.0,512.8243,514.0065,512.7846,513.4601,10971.0
2023-05-17 11:50:00,517.09,519.32,516.95,519.32,14605.0,513.6687,515.8839,513.5296,515.8839,14605.0
2023-05-17 12:00:00,518.99,519.52,518.52,519.19,26747.0,515.5561,516.0826,515.0892,515.7548,26747.0
2023-05-17 12:10:00,519.14,519.54,518.89,519.42,11392.0,515.7051,516.1025,515.4568,515.9833,11392.0
2023-05-17 12:20:00,519.09,519.7,518.85,519.68,8874.0,515.6555,516.2614,515.4171,516.2416,8874.0
2023-05-17 12:30:00,519.66,520.65,519.33,520.64,7838.0,516.2217,517.2051,515.8939,517.1952,7838.0
2023-05-17 12:40:00,521.22,521.22,519.98,520.0,6533.0,517.7714,517.7714,516.5396,516.5594,6533.0
2023-05-17 12:50:00,519.65,520.61,519.65,520.6,8324.0,516.2118,517.1654,516.2118,517.1555,8324.0
2023-05-17 13:00:00,520.66,522.04,520.62,521.9,15018.0,517.2151,518.5859,517.1753,518.4469,15018.0
2023-05-17 13:10:00,521.74,522.12,521.6,521.84,10016.0,518.2879,518.6654,518.1489,518.3873,10016.0
2023-05-17 13:20:00,522.03,522.42,521.87,522.14,6488.0,518.576,518.9634,518.4171,518.6853,6488.0
2023-05-17 13:30:00,522.06,522.71,521.75,521.75,8133.0,518.6058,519.2515,518.2979,518.2979,8133.0
2023-05-17 13:40:00,521.89,522.23,521.21,521.33,4831.0,518.4369,518.7747,517.7614,517.8806,4831.0
2023-05-17 13:50:00,521.41,522.04,521.2,521.58,7846.0,517.9601,518.5859,517.7515,518.129,7846.0
2023-05-17 14:00:00,521.75,521.76,520.77,520.95,11662.0,518.2979,518.3078,517.3244,517.5032,11662.0
2023-05-17 14:10:00,521.12,521.12,519.89,519.9,17034.0,517.672,517.672,516.4502,516.4601,17034.0
2023-05-17 14:20:00,520.14,520.73,519.6,520.04,9069.0,516.6985,517.2846,516.1621,516.5992,9069.0
2023-05-17 14:30:00,520.25,520.63,519.76,520.58,7667.0,516.8078,517.1853,516.321,517.1356,7667.0
2023-05-17 14:40:00,520.44,520.56,520.11,520.33,3996.0,516.9965,517.1157,516.6687,516.8873,3996.0
2023-05-17 14:50:00,520.29,520.5,519.26,519.26,5386.0,516.8475,517.0561,515.8243,515.8243,5386.0
2023-05-17 15:00:00,519.36,520.53,519.24,520.14,5177.0,515.9237,517.0859,515.8045,516.6985,5177.0
2023-05-17 15:10:00,520.08,520.83,519.93,520.41,9078.0,516.6389,517.384,516.4899,516.9667,9078.0
2023-05-17 15:20:00,520.4,520.45,519.52,519.62,7628.0,516.9568,517.0065,516.0826,516.182,7628.0
2023-05-17 15:30:00,519.61,520.23,519.24,519.52,12835.0,516.172,516.7879,515.8045,516.0826,12835.0
2023-05-17 15:40:00,519.47,521.42,519.41,521.32,16064.0,516.033,517.9701,515.9734,517.8707,16064.0
2023-05-17 15:50:00,521.32,521.83,520.4,521.67,68175.0,517.8707,518.3773,516.9568,518.2184,68175.0
2023-05-18 09:30:00,520.79,522.34,519.38,521.93,33261.0,517.3442,518.884,515.9435,518.4767,33261.0
2023-05-18 09:40:00,521.62,521.62,519.65,519.65,4550.0,518.1687,518.1687,516.2118,516.2118,4550.0
2023-05-18 09:50:00,519.61,521.52,518.74,520.32,10934.0,516.172,518.0694,515.3078,516.8773,10934.0
2023-05-18 10:00:00,520.15,520.15,518.8,518.98,5260.0,516.7085,516.7085,515.3674,515.5462,5260.0
2023-05-18 10:10:00,519.22,519.56,518.66,519.48,12927.0,515.7846,516.1224,515.2283,516.0429,12927.0
2023-05-18 10:20:00,519.42,521.02,519.42,520.71,8621.0,515.9833,517.5727,515.9833,517.2647,8621.0
2023-05-18 10:30:00,520.88,522.05,520.22,521.91,12313.0,517.4336,518.5959,516.778,518.4568,12313.0
2023-05-18 10:40:00,521.92,522.01,520.42,521.27,11597.0,518.4667,518.5561,516.9767,517.821,11597.0
2023-05-18 10:50:00,520.9,521.06,520.02,520.28,6405.0,517.4535,517.6124,516.5793,516.8376,6405.0
2023-05-18 11:00:00,520.11,520.96,520.11,520.82,7066.0,516.6687,517.5131,516.6687,517.374,7066.0
2023-05-18 11:10:00,520.76,520.77,520.18,520.24,8219.0,517.3144,517.3244,516.7383,516.7979,8219.0
2023-05-18 11:20:00,520.42,520.54,519.56,519.83,7320.0,516.9767,517.0959,516.1224,516.3906,7320.0
2023-05-18 11:30:00,519.84,520.49,519.76,520.41,30687.0,516.4005,517.0462,516.321,516.9667,30687.0
2023-05-18 11:40:00,520.23,522.24,519.85,522.24,11433.0,516.7879,518.7846,516.4104,518.7846,11433.0
2023-05-18 11:50:00,522.16,522.76,521.52,521.71,19449.0,518.7052,519.3012,518.0694,518.2581,19449.0
2023-05-18 12:00:00,521.83,522.01,521.26,521.69,10680.0,518.3773,518.5561,517.8111,518.2383,10680.0
2023-05-18 12:10:00,521.61,522.76,521.58,522.69,15550.0,518.1588,519.3012,518.129,519.2316,15550.0
2023-05-18 12:20:00,522.6,522.76,522.04,522.16,7578.0,519.1422,519.3012,518.5859,518.7052,7578.0
2023-05-18 12:30:00,521.6,522.84,521.46,522.35,15896.0,518.1489,519.3807,518.0098,518.8939,15896.0
2023-05-18 12:40:00,522.31,522.31,521.69,522.23,2480.0,518.8542,518.8542,518.2383,518.7747,2480.0
2023-05-18 12:50:00,522.0,522.16,521.84,522.0,5232.0,518.5462,518.7052,518.3873,518.5462,5232.0
2023-05-18 13:00:00,522.04,522.24,521.87,522.17,1854.0,518.5859,518.7846,518.4171,518.7151,1854.0
2023-05-18 13:10:00,521.98,522.07,521.75,522.06,3066.0,518.5263,518.6158,518.2979,518.6058,3066.0
2023-05-18 13:20:00,522.2,522.2,521.53,521.53,8019.0,518.7449,518.7449,518.0793,518.0793,8019.0
2023-05-18 13:30:00,521.58,521.67,521.21,521.37,5604.0,518.129,518.2184,517.7614,517.9204,5604.0
2023-05-18 13:40:00,521.17,521.17,520.14,520.14,8329.0,517.7217,517.7217,516.6985,516.6985,8329.0
2023-05-18 13:50:00,520.06,520.06,519.0,519.15,3299.0,516.6191,516.6191,515.5661,515.7151,3299.0
2023-05-18 14:00:00,519.02,519.5,518.81,519.5,3816.0,515.5859,516.0628,515.3773,516.0628,3816.0
2023-05-18 14:10:00,519.77,519.83,519.32,519.83,3251.0,516.331,516.3906,515.8839,516.3906,3251.0
2023-05-18 14:20:00,519.78,521.07,519.78,520.72,9407.0,516.3409,517.6224,516.3409,517.2747,9407.0
2023-05-18 14:30:00,520.88,521.37,520.58,521.33,17583.0,517.4336,517.9204,517.1356,517.8806,17583.0
2023-05-18 14:40:00,521.25,521.29,520.39,520.71,5326.0,517.8012,517.8409,516.9469,517.2647,5326.0
2023-05-18 14:50:00,520.5,521.28,520.5,520.9,5689.0,517.0561,517.831,517.0561,517.4535,5689.0
2023-05-18 15:00:00,520.81,520.98,520.24,520.49,3109.0,517.3641,517.533,516.7979,517.0462,3109.0
2023-05-18 15:10:00,521.08,522.3,521.08,522.3,3713.0,517.6323,518.8442,517.6323,518.8442,3713.0
2023-05-18 15:20:00,522.18,522.21,521.35,521.74,7287.0,518.725,518.7548,517.9005,518.2879,7287.0
2023-05-18 15:30:00,521.68,522.41,521.54,522.22,11987.0,518.2283,518.9535,518.0893,518.7648,11987.0
2023-05-18 15:40:00,522.12,523.4,522.04,523.08,15916.0,518.6654,519.937,518.5859,519.6191,15916.0
2023-05-18 15:50:00,523.33,524.64,523.32,523.55,65546.0,519.8674,521.1687,519.8575,520.086,65546.0
2023-05-19 09:30:00,523.04,525.0,522.67,523.22,78353.0,519.5793,521.5264,519.2118,519.7581,78353.0
2023-05-19 09:40:00,523.22,527.27,523.02,527.01,23728.0,519.7581,523.7813,519.5595,523.5231,23728.0
2023-05-19 09:50:00,527.2,530.64,527.17,529.46,28017.0,523.7118,527.129,523.682,525.9569,28017.0
2023-05-19 10:00:00,529.33,530.27,528.88,529.41,24264.0,525.8277,526.7615,525.3807,525.9072,24264.0
2023-05-19 10:10:00,529.38,530.54,529.15,530.01,16791.0,525.8774,527.0297,525.6489,526.5032,16791.0
2023-05-19 10:20:00,530.16,530.71,529.15,529.46,17251.0,526.6522,527.1986,525.6489,525.9569,17251.0
2023-05-19 10:30:00,529.44,530.17,528.28,528.78,19870.0,525.937,526.6622,524.7847,525.2814,19870.0
2023-05-19 10:40:00,528.76,529.79,528.66,529.23,10381.0,525.2615,526.2847,525.1621,525.7284,10381.0
2023-05-19 10:50:00,529.29,531.28,529.28,530.66,8112.0,525.788,527.7648,525.778,527.1489,8112.0
2023-05-19 11:00:00,530.63,531.74,530.32,530.64,28080.0,527.1191,528.2218,526.8112,527.129,28080.0
2023-05-19 11:10:00,530.64,530.97,529.5,530.44,20206.0,527.129,527.4569,525.9966,526.9304,20206.0
2023-05-19 11:20:00,530.43,531.02,528.9,528.99,18983.0,526.9204,527.5065,525.4006,525.49,18983.0
2023-05-19 11:30:00,528.77,529.15,527.64,527.92,15282.0,525.2714,525.6489,524.1489,524.427,15282.0
2023-05-19 11:40:00,527.91,529.61,527.91,529.35,13356.0,524.4171,526.1059,524.4171,525.8476,13356.0
2023-05-19 11:50:00,529.18,529.99,529.05,529.38,8284.0,525.6787,526.4833,525.5496,525.8774,8284.0
2023-05-19 12:00:00,529.58,529.78,528.4,528.49,5611.0,526.0761,526.2747,524.9039,524.9933,5611.0
2023-05-19 12:10:00,528.28,529.28,528.25,528.68,9220.0,524.7847,525.778,524.7549,525.182,9220.0
2023-05-19 12:20:00,528.67,529.34,528.67,529.08,6233.0,525.1721,525.8376,525.1721,525.5794,6233.0
2023-05-19 12:30:00,529.0,529.0,528.3,528.99,7409.0,525.4999,525.4999,524.8045,525.49,7409.0
2023-05-19 12:40:00,529.06,529.79,529.02,529.65,2100.0,525.5595,526.2847,525.5198,526.1456,2100.0
2023-05-19 12:50:00,529.72,529.91,529.68,529.84,1441.0,526.2151,526.4039,526.1754,526.3343,1441.0
2023-05-19 13:00:00,529.79,530.36,529.68,529.99,4207.0,526.2847,526.8509,526.1754,526.4833,4207.0
2023-05-19 13:10:00,529.69,530.01,529.34,530.01,7763.0,526.1853,526.5032,525.8376,526.5032,7763.0
2023-05-19 13:20:00,529.75,529.85,529.27,529.32,3836.0,526.2449,526.3443,525.7681,525.8178,3836.0
2023-05-19 13:30:00,529.24,530.12,529.24,529.8,6213.0,525.7383,526.6125,525.7383,526.2946,6213.0
2023-05-19 13:40:00,529.74,529.74,528.5,528.86,71184.0,526.235,526.235,525.0032,525.3608,71184.0
2023-05-19 13:50:00,528.93,529.36,528.85,529.0,10888.0,525.4304,525.8575,525.3509,525.4999,10888.0
2023-05-19 14:00:00,529.0,529.01,527.97,528.05,2501.0,525.4999,525.5098,524.4767,524.5562,2501.0
2023-05-19 14:10:00,528.0,528.5,527.8,528.5,15453.0,524.5065,525.0032,524.3078,525.0032,15453.0
2023-05-19 14:20:00,528.5,528.63,527.88,527.88,11056.0,525.0032,525.1323,524.3873,524.3873,11056.0
2023-05-19 14:30:00,527.91,528.37,527.24,528.2,9898.0,524.4171,524.8741,523.7515,524.7052,9898.0
2023-05-19 14:40:00,528.19,528.42,527.84,528.09,4209.0,524.6953,524.9237,524.3476,524.5959,4209.0
2023-05-19 14:50:00,528.09,528.72,528.01,528.56,12073.0,524.5959,525.2218,524.5164,525.0628,12073.0
2023-05-19 15:00:00,528.59,528.87,528.12,528.36,5026.0,525.0926,525.3708,524.6257,524.8641,5026.0
2023-05-19 15:10:00,528.41,528.82,527.68,527.89,13843.0,524.9138,525.3211,524.1886,524.3972,13843.0
2023-05-19 15:20:00,527.65,528.18,527.31,527.72,9947.0,524.1588,524.6853,523.8211,524.2284,9947.0
2023-05-19 15:30:00,527.77,528.27,527.1,528.18,18898.0,524.278,524.7747,523.6125,524.6853,18898.0
2023-05-19 15:40:00,528.2,528.59,527.85,528.5,13787.0,524.7052,525.0926,524.3575,525.0032,13787.0
2023-05-19 15:50:00,528.3,528.87,527.31,527.39,64358.0,524.8045,525.3708,523.8211,523.9006,64358.0
2023-05-22 09:30:00,527.42,533.65,527.36,533.25,50771.0,523.9304,530.1191,523.8708,529.7218,50771.0
2023-05-22 09:40:00,533.55,534.25,532.24,533.21,19727.0,530.0198,530.7152,528.7185,529.682,19727.0
2023-05-22 09:50:00,533.24,534.64,532.71,532.71,12737.0,529.7118,531.1026,529.1854,529.1854,12737.0
2023-05-22 10:00:00,532.71,533.0,530.04,531.0,15603.0,529.1854,529.4734,526.533,527.4867,15603.0
2023-05-22 10:10:00,531.05,533.64,531.05,533.52,12270.0,527.5363,530.1092,527.5363,529.99,12270.0
2023-05-22 10:20:00,533.3,533.84,532.89,533.7,11412.0,529.7714,530.3079,529.3642,530.1688,11412.0
2023-05-22 10:30:00,533.69,533.87,532.94,533.0,14301.0,530.1589,530.3377,529.4138,529.4734,14301.0
2023-05-22 10:40:00,533.19,533.72,532.5,532.65,10610.0,529.6622,530.1887,528.9767,529.1257,10610.0
2023-05-22 10:50:00,532.65,532.66,531.55,532.25,23166.0,529.1257,529.1357,528.033,528.7284,23166.0
2023-05-22 11:00:00,532.51,532.87,532.13,532.23,10852.0,528.9867,529.3443,528.6092,528.7085,10852.0
2023-05-22 11:10:00,532.11,532.26,531.23,531.35,10204.0,528.5893,528.7383,527.7151,527.8344,10204.0
2023-05-22 11:20:00,531.34,531.34,530.65,530.79,9495.0,527.8244,527.8244,527.139,527.2781,9495.0
2023-05-22 11:30:00,531.0,531.11,530.09,530.09,10537.0,527.4867,527.5959,526.5827,526.5827,10537.0
2023-05-22 11:40:00,530.21,530.74,529.58,530.58,8097.0,526.7019,527.2284,526.0761,527.0694,8097.0
2023-05-22 11:50:00,530.39,531.05,530.24,530.71,7452.0,526.8807,527.5363,526.7317,527.1986,7452.0
2023-05-22 12:00:00,530.94,531.89,530.94,531.41,7288.0,527.4271,528.3708,527.4271,527.894,7288.0
2023-05-22 12:10:00,531.45,532.0,531.13,531.91,9067.0,527.9337,528.4801,527.6158,528.3906,9067.0
2023-05-22 12:20:00,531.9,531.9,530.72,530.8,7934.0,528.3807,528.3807,527.2085,527.288,7934.0
2023-05-22 12:30:00,530.95,531.14,530.31,530.49,7270.0,527.437,527.6257,526.8012,526.98,7270.0
2023-05-22 12:40:00,530.48,530.91,530.09,530.25,9717.0,526.9701,527.3973,526.5827,526.7416,9717.0
2023-05-22 12:50:00,530.13,530.44,529.84,530.38,7093.0,526.6224,526.9304,526.3343,526.8708,7093.0
2023-05-22 13:00:00,530.44,530.74,530.29,530.62,10997.0,526.9304,527.2284,526.7814,527.1092,10997.0
2023-05-22 13:10:00,530.7,530.75,529.72,530.38,9623.0,527.1887,527.2383,526.2151,526.8708,9623.0
2023-05-22 13:20:00,530.5,531.0,530.26,530.87,5958.0,526.99,527.4867,526.7516,527.3575,5958.0
2023-05-22 13:30:00,530.87,531.01,530.72,530.88,5709.0,527.3575,527.4966,527.2085,527.3675,5709.0
2023-05-22 13:40:00,531.01,531.92,530.99,531.85,8804.0,527.4966,528.4006,527.4767,528.331,8804.0
2023-05-22 13:50:00,532.0,532.13,531.43,531.46,7408.0,528.4801,528.6092,527.9138,527.9436,7408.0
2023-05-22 14:00:00,531.5,531.82,531.43,531.75,5505.0,527.9834,528.3012,527.9138,528.2317,5505.0
2023-05-22 14:10:00,531.68,531.78,530.87,531.6,7100.0,528.1622,528.2615,527.3575,528.0827,7100.0
2023-05-22 14:20:00,531.63,531.63,531.09,531.61,5249.0,528.1125,528.1125,527.5761,528.0926,5249.0
2023-05-22 14:30:00,531.61,532.01,531.6,531.71,5725.0,528.0926,528.49,528.0827,528.192,5725.0
2023-05-22 14:40:00,531.75,531.76,531.16,531.59,26234.0,528.2317,528.2416,527.6456,528.0728,26234.0
2023-05-22 14:50:00,531.67,532.03,531.22,531.66,5220.0,528.1522,528.5099,527.7052,528.1423,5220.0
2023-05-22 15:00:00,531.67,532.19,531.57,531.7,9260.0,528.1522,528.6688,528.0529,528.182,9260.0
2023-05-22 15:10:00,531.4,531.84,531.19,531.67,22685.0,527.884,528.3211,527.6754,528.1522,22685.0
2023-05-22 15:20:00,531.61,531.71,530.47,531.35,13468.0,528.0926,528.192,526.9602,527.8344,13468.0
2023-05-22 15:30:00,531.25,531.26,530.02,530.09,9564.0,527.735,527.7449,526.5132,526.5827,9564.0
2023-05-22 15:40:00,530.0,530.19,529.27,529.29,17061.0,526.4933,526.682,525.7681,525.788,17061.0
2023-05-22 15:50:00,529.42,529.5,528.29,529.21,54921.0,525.9171,525.9966,524.7946,525.7085,54921.0
2023-05-23 09:30:00,526.35,526.93,523.9,524.57,67249.0,522.8674,523.4436,520.4336,521.0992,67249.0
2023-05-23 09:40:00,524.57,529.07,524.46,528.84,64335.0,521.0992,525.5694,520.9899,525.341,64335.0
2023-05-23 09:50:00,528.63,529.3,526.19,526.31,10989.0,525.1323,525.7979,522.7085,522.8277,10989.0
2023-05-23 10:00:00,526.24,526.75,525.54,526.49,34089.0,522.7582,523.2648,522.0628,523.0065,34089.0
2023-05-23 10:10:00,526.49,528.21,525.92,527.87,27837.0,523.0065,524.7151,522.4403,524.3774,27837.0
2023-05-23 10:20:00,527.9,528.38,526.6,526.72,13401.0,524.4072,524.884,523.1158,523.235,13401.0
2023-05-23 10:30:00,526.72,528.31,526.72,528.11,16127.0,523.235,524.8145,523.235,524.6158,16127.0
2023-05-23 10:40:00,527.97,528.05,526.36,526.4,11395.0,524.4767,524.5562,522.8774,522.9171,11395.0
2023-05-23 10:50:00,526.16,526.5,525.16,526.46,27832.0,522.6787,523.0164,521.6853,522.9767,27832.0
2023-05-23 11:00:00,526.54,527.02,526.08,526.22,23920.0,523.0562,523.533,522.5992,522.7383,23920.0
2023-05-23 11:10:00,526.38,526.75,525.33,525.36,14081.0,522.8972,523.2648,521.8542,521.884,14081.0
2023-05-23 11:20:00,525.33,525.79,525.17,525.79,10386.0,521.8542,522.3111,521.6952,522.3111,10386.0
2023-05-23 11:30:00,525.85,526.4,525.5,526.21,9111.0,522.3707,522.9171,522.0231,522.7284,9111.0
2023-05-23 11:40:00,526.31,526.32,525.3,525.63,12428.0,522.8277,522.8376,521.8244,522.1522,12428.0
2023-05-23 11:50:00,525.42,525.72,524.75,525.0,14543.0,521.9436,522.2416,521.278,521.5264,14543.0
2023-05-23 12:00:00,524.99,525.15,523.98,524.11,14436.0,521.5164,521.6754,520.5131,520.6423,14436.0
2023-05-23 12:10:00,523.96,523.97,522.22,522.57,13518.0,520.4932,520.5032,518.7648,519.1124,13518.0
2023-05-23 12:20:00,522.61,523.19,522.41,522.96,5468.0,519.1522,519.7283,518.9535,519.4999,5468.0
2023-05-23 12:30:00,522.76,523.4,521.95,522.36,10572.0,519.3012,519.937,518.4965,518.9038,10572.0
2023-05-23 12:40:00,522.23,522.47,521.7,522.05,5816.0,518.7747,519.0131,518.2482,518.5959,5816.0
2023-05-23 12:50:00,522.04,522.57,521.89,521.95,8937.0,518.5859,519.1124,518.4369,518.4965,8937.0
2023-05-23 13:00:00,522.03,522.63,521.71,522.63,6666.0,518.576,519.172,518.2581,519.172,6666.0
2023-05-23 13:10:00,522.63,523.14,521.89,522.19,7957.0,519.172,519.6787,518.4369,518.735,7957.0
2023-05-23 13:20:00,522.25,522.25,520.63,520.87,10942.0,518.7946,518.7946,517.1853,517.4237,10942.0
2023-05-23 13:30:00,520.71,521.3,520.06,521.3,17124.0,517.2647,517.8508,516.6191,517.8508,17124.0
2023-05-23 13:40:00,521.42,522.09,521.06,521.06,13314.0,517.9701,518.6356,517.6124,517.6124,13314.0
2023-05-23 13:50:00,521.14,521.42,520.91,521.11,8760.0,517.6919,517.9701,517.4634,517.6621,8760.0
2023-05-23 14:00:00,521.03,522.19,521.03,521.3,13338.0,517.5826,518.735,517.5826,517.8508,13338.0
2023-05-23 14:10:00,521.33,521.71,520.91,521.02,10539.0,517.8806,518.2581,517.4634,517.5727,10539.0
2023-05-23 14:20:00,520.97,520.97,519.71,520.37,14696.0,517.523,517.523,516.2714,516.927,14696.0
2023-05-23 14:30:00,520.23,521.82,520.22,520.97,15197.0,516.7879,518.3674,516.778,517.523,15197.0
2023-05-23 14:40:00,520.98,521.77,520.78,521.29,11873.0,517.533,518.3177,517.3343,517.8409,11873.0
2023-05-23 14:50:00,521.32,522.57,521.31,522.57,11302.0,517.8707,519.1124,517.8608,519.1124,11302.0
2023-05-23 15:00:00,522.58,522.62,521.82,522.27,13372.0,519.1224,519.1621,518.3674,518.8144,13372.0
2023-05-23 15:10:00,522.63,523.58,521.34,522.66,23768.0,519.172,520.1158,517.8906,519.2018,23768.0
2023-05-23 15:20:00,522.66,525.1,522.66,525.1,20451.0,519.2018,521.6257,519.2018,521.6257,20451.0
2023-05-23 15:30:00,525.19,525.79,524.87,525.4,32975.0,521.7151,522.3111,521.3972,521.9237,32975.0
2023-05-23 15:40:00,525.31,526.79,525.26,526.49,44826.0,521.8343,523.3045,521.7846,523.0065,44826.0
2023-05-23 15:50:00,526.61,526.62,525.16,525.16,112086.0,523.1257,523.1356,521.6853,521.6853,112086.0
2023-05-24 09:30:00,510.0,510.52,500.3,504.61,127433.0,506.6256,507.1422,496.9898,501.2713,127433.0
2023-05-24 09:40:00,504.43,506.78,503.56,504.06,64526.0,501.0925,503.4269,500.2282,500.7249,64526.0
2023-05-24 09:50:00,504.01,506.41,501.98,502.14,37909.0,500.6752,503.0594,498.6587,498.8176,37909.0
2023-05-24 10:00:00,502.46,502.53,498.5,500.25,148899.0,499.1355,499.205,495.2017,496.9401,148899.0
2023-05-24 10:10:00,500.13,504.78,499.83,503.85,78457.0,496.8209,501.4401,496.5229,500.5163,78457.0
2023-05-24 10:20:00,504.2,508.33,503.39,507.85,27503.0,500.864,504.9667,500.0593,504.4898,27503.0
2023-05-24 10:30:00,507.75,509.08,507.44,508.0,75514.0,504.3905,505.7117,504.0826,504.6388,75514.0
2023-05-24 10:40:00,508.0,510.8,507.99,510.27,39172.0,504.6388,507.4203,504.6289,506.8938,39172.0
2023-05-24 10:50:00,510.14,510.14,506.86,508.51,35542.0,506.7647,506.7647,503.5064,505.1455,35542.0
2023-05-24 11:00:00,508.89,509.89,507.23,507.55,30840.0,505.523,506.5163,503.8739,504.1918,30840.0
2023-05-24 11:10:00,507.55,508.62,505.69,507.5,47419.0,504.1918,505.2547,502.3441,504.1422,47419.0
2023-05-24 11:20:00,507.53,509.17,507.39,508.32,32960.0,504.172,505.8011,504.0329,504.9567,32960.0
2023-05-24 11:30:00,508.06,508.48,506.85,506.98,15312.0,504.6984,505.1157,503.4965,503.6256,15312.0
2023-05-24 11:40:00,506.98,507.41,504.76,505.19,40639.0,503.6256,504.0527,501.4203,501.8474,40639.0
2023-05-24 11:50:00,505.36,507.7,505.03,506.11,26324.0,502.0163,504.3408,501.6885,502.7613,26324.0
2023-05-24 12:00:00,506.03,508.27,505.89,507.03,10023.0,502.6819,504.9071,502.5428,503.6753,10023.0
2023-05-24 12:10:00,506.95,508.44,506.86,507.57,22835.0,503.5958,505.0759,503.5064,504.2117,22835.0
2023-05-24 12:20:00,507.47,507.95,506.35,506.43,17645.0,504.1124,504.5892,502.9998,503.0792,17645.0
2023-05-24 12:30:00,506.55,507.37,506.1,507.37,18885.0,503.1984,504.013,502.7514,504.013,18885.0
2023-05-24 12:40:00,507.3,509.15,507.15,508.89,25400.0,503.9435,505.7812,503.7945,505.523,25400.0
2023-05-24 12:50:00,508.89,510.12,508.85,509.88,9498.0,505.523,506.7448,505.4832,506.5064,9498.0
2023-05-24 13:00:00,510.0,510.44,509.04,510.44,12986.0,506.6256,507.0627,505.672,507.0627,12986.0
2023-05-24 13:10:00,510.78,511.1,509.83,511.09,17002.0,507.4005,507.7183,506.4567,507.7084,17002.0
2023-05-24 13:20:00,511.0,512.68,511.0,511.49,13591.0,507.619,509.2879,507.619,508.1058,13591.0
2023-05-24 13:30:00,511.55,513.04,511.24,513.01,10039.0,508.1654,509.6455,507.8574,509.6157,10039.0
2023-05-24 13:40:00,512.98,513.0,511.55,511.9,12819.0,509.5859,509.6058,508.1654,508.513,12819.0
2023-05-24 13:50:00,511.8,512.53,511.42,512.33,13628.0,508.4137,509.1389,508.0362,508.9402,13628.0
2023-05-24 14:00:00,512.36,512.75,511.49,511.49,5843.0,508.97,509.3574,508.1058,508.1058,5843.0
2023-05-24 14:10:00,511.58,511.79,510.95,511.11,12014.0,508.1952,508.4038,507.5693,507.7283,12014.0
2023-05-24 14:20:00,511.16,511.37,510.78,511.37,18117.0,507.7779,507.9865,507.4005,507.9865,18117.0
2023-05-24 14:30:00,511.47,512.1,511.25,512.06,9900.0,508.0859,508.7117,507.8673,508.672,9900.0
2023-05-24 14:40:00,512.07,512.37,511.28,511.68,16493.0,508.6819,508.9799,507.8971,508.2945,16493.0
2023-05-24 14:50:00,511.68,511.68,511.0,511.26,9191.0,508.2945,508.2945,507.619,507.8773,9191.0
2023-05-24 15:00:00,511.33,511.71,511.12,511.48,10722.0,507.9468,508.3243,507.7382,508.0958,10722.0
2023-05-24 15:10:00,511.58,512.62,511.42,512.62,11333.0,508.1952,509.2283,508.0362,509.2283,11333.0
2023-05-24 15:20:00,512.84,513.71,512.56,512.99,15987.0,509.4468,510.3111,509.1687,509.5958,15987.0
2023-05-24 15:30:00,513.0,514.5,512.95,513.39,21604.0,509.6058,511.0958,509.5561,509.9932,21604.0
2023-05-24 15:40:00,513.57,514.07,513.21,513.75,41420.0,510.172,510.6687,509.8144,510.3508,41420.0
2023-05-24 15:50:00,513.67,513.67,510.34,510.85,127518.0,510.2713,510.2713,506.9634,507.47,127518.0
2023-05-25 09:30:00,513.97,517.6,510.3,516.63,63208.0,510.5693,514.1753,506.9236,513.2117,63208.0
2023-05-25 09:40:00,516.8,521.19,516.64,519.41,43327.0,513.3806,517.7416,513.2217,515.9734,43327.0
2023-05-25 09:50:00,519.38,521.27,518.92,520.02,37565.0,515.9435,517.821,515.4866,516.5793,37565.0
2023-05-25 10:00:00,520.21,522.31,519.32,521.5,56578.0,516.7681,518.8542,515.8839,518.0495,56578.0
2023-05-25 10:10:00,521.3,521.85,518.04,518.04,140904.0,517.8508,518.3972,514.6124,514.6124,140904.0
2023-05-25 10:20:00,518.13,519.0,517.01,518.02,42995.0,514.7018,515.5661,513.5892,514.5925,42995.0
2023-05-25 10:30:00,517.99,519.0,517.62,518.82,41364.0,514.5627,515.5661,514.1952,515.3873,41364.0
2023-05-25 10:40:00,518.99,519.68,518.63,519.23,73296.0,515.5561,516.2416,515.1985,515.7945,73296.0
2023-05-25 10:50:00,519.23,520.49,519.04,520.48,25308.0,515.7945,517.0462,515.6058,517.0363,25308.0
2023-05-25 11:00:00,520.5,521.54,520.38,521.28,14712.0,517.0561,518.0893,516.9369,517.831,14712.0
2023-05-25 11:10:00,521.28,521.48,520.28,520.5,27084.0,517.831,518.0297,516.8376,517.0561,27084.0
2023-05-25 11:20:00,520.5,520.67,518.16,518.16,16658.0,517.0561,517.225,514.7316,514.7316,16658.0
2023-05-25 11:30:00,518.17,518.39,517.65,518.0,10951.0,514.7416,514.9601,514.225,514.5727,10951.0
2023-05-25 11:40:00,518.04,518.53,517.81,518.03,31144.0,514.6124,515.0992,514.3839,514.6025,31144.0
2023-05-25 11:50:00,517.95,518.41,516.65,516.75,17118.0,514.523,514.98,513.2316,513.331,17118.0
2023-05-25 12:00:00,516.89,517.74,516.82,517.6,34425.0,513.47,514.3144,513.4005,514.1753,34425.0
2023-05-25 12:10:00,517.38,518.03,517.38,517.99,21601.0,513.9568,514.6025,513.9568,514.5627,21601.0
2023-05-25 12:20:00,518.11,518.11,515.96,516.07,11185.0,514.682,514.682,512.5462,512.6555,11185.0
2023-05-25 12:30:00,516.22,516.32,514.9,515.41,10946.0,512.8045,512.9038,511.4932,511.9998,10946.0
2023-05-25 12:40:00,515.58,516.3,515.57,516.23,12268.0,512.1687,512.8839,512.1588,512.8144,12268.0
2023-05-25 12:50:00,516.18,516.83,516.04,516.27,12810.0,512.7647,513.4104,512.6256,512.8541,12810.0
2023-05-25 13:00:00,516.26,516.98,516.08,516.82,14305.0,512.8442,513.5594,512.6654,513.4005,14305.0
2023-05-25 13:10:00,516.85,517.48,516.83,517.48,6253.0,513.4303,514.0561,513.4104,514.0561,6253.0
2023-05-25 13:20:00,517.43,518.62,516.91,517.81,52096.0,514.0065,515.1886,513.4899,514.3839,52096.0
2023-05-25 13:30:00,517.82,518.97,517.79,518.2,11861.0,514.3939,515.5363,514.3641,514.7714,11861.0
2023-05-25 13:40:00,518.28,519.07,518.28,518.83,7135.0,514.8508,515.6356,514.8508,515.3972,7135.0
2023-05-25 13:50:00,518.9,519.33,518.45,519.2,9372.0,515.4667,515.8939,515.0197,515.7647,9372.0
2023-05-25 14:00:00,519.37,521.12,519.1,519.42,10303.0,515.9336,517.672,515.6654,515.9833,10303.0
2023-05-25 14:10:00,519.46,520.64,519.46,520.27,10460.0,516.023,517.1952,516.023,516.8277,10460.0
2023-05-25 14:20:00,520.38,520.54,519.79,519.79,11261.0,516.9369,517.0959,516.3508,516.3508,11261.0
2023-05-25 14:30:00,519.83,519.83,519.03,519.49,17004.0,516.3906,516.3906,515.5959,516.0528,17004.0
2023-05-25 14:40:00,519.61,520.27,519.35,519.89,18247.0,516.172,516.8277,515.9137,516.4502,18247.0
2023-05-25 14:50:00,520.0,520.25,519.76,519.95,12748.0,516.5594,516.8078,516.321,516.5098,12748.0
2023-05-25 15:00:00,520.08,520.48,519.5,520.48,10322.0,516.6389,517.0363,516.0628,517.0363,10322.0
2023-05-25 15:10:00,520.66,520.98,520.05,520.26,16072.0,517.2151,517.533,516.6091,516.8177,16072.0
2023-05-25 15:20:00,520.22,520.54,519.78,520.11,17535.0,516.778,517.0959,516.3409,516.6687,17535.0
2023-05-25 15:30:00,520.11,520.55,519.88,520.19,30148.0,516.6687,517.1058,516.4402,516.7482,30148.0
2023-05-25 15:40:00,520.33,520.64,519.88,520.55,39446.0,516.8873,517.1952,516.4402,517.1058,39446.0
2023-05-25 15:50:00,520.43,521.37,520.28,520.77,137376.0,516.9866,517.9204,516.8376,517.3244,137376.0
2023-05-26 09:30:00,527.68,532.33,524.62,531.52,80151.0,524.1886,528.8079,521.1489,528.0032,80151.0
2023-05-26 09:40:00,531.52,532.71,528.68,530.6,36724.0,528.0032,529.1854,525.182,527.0893,36724.0
2023-05-26 09:50:00,530.58,530.58,528.6,529.14,24795.0,527.0694,527.0694,525.1025,525.639,24795.0
2023-05-26 10:00:00,528.77,530.53,528.64,529.04,28258.0,525.2714,527.0198,525.1423,525.5396,28258.0
2023-05-26 10:10:00,529.04,529.36,527.94,528.65,19702.0,525.5396,525.8575,524.4469,525.1522,19702.0
2023-05-26 10:20:00,528.92,530.91,527.69,530.71,19685.0,525.4204,527.3973,524.1986,527.1986,19685.0
2023-05-26 10:30:00,531.22,531.74,530.26,531.4,13234.0,527.7052,528.2218,526.7516,527.884,13234.0
2023-05-26 10:40:00,531.66,532.17,530.9,532.05,13130.0,528.1423,528.6489,527.3873,528.5297,13130.0
2023-05-26 10:50:00,532.08,532.5,530.87,531.86,15969.0,528.5595,528.9767,527.3575,528.341,15969.0
2023-05-26 11:00:00,532.04,532.28,530.52,531.07,23517.0,528.5198,528.7582,527.0098,527.5562,23517.0
2023-05-26 11:10:00,531.06,531.34,530.01,530.38,19330.0,527.5463,527.8244,526.5032,526.8708,19330.0
2023-05-26 11:20:00,530.55,531.16,528.04,529.31,21695.0,527.0396,527.6456,524.5463,525.8078,21695.0
2023-05-26 11:30:00,529.29,529.41,528.02,528.05,12441.0,525.788,525.9072,524.5264,524.5562,12441.0
2023-05-26 11:40:00,528.04,528.92,527.59,528.25,11530.0,524.5463,525.4204,524.0992,524.7549,11530.0
2023-05-26 11:50:00,528.49,528.81,526.67,527.36,14870.0,524.9933,525.3112,523.1853,523.8708,14870.0
2023-05-26 12:00:00,527.38,527.98,527.34,527.62,11144.0,523.8906,524.4866,523.8509,524.129,11144.0
2023-05-26 12:10:00,527.68,527.85,527.17,527.68,16290.0,524.1886,524.3575,523.682,524.1886,16290.0
2023-05-26 12:20:00,527.85,529.12,527.76,528.47,19749.0,524.3575,525.6191,524.2681,524.9734,19749.0
2023-05-26 12:30:00,528.56,528.6,527.71,528.0,17545.0,525.0628,525.1025,524.2184,524.5065,17545.0
2023-05-26 12:40:00,527.9,527.99,526.89,527.51,16170.0,524.4072,524.4966,523.4039,524.0198,16170.0
2023-05-26 12:50:00,527.5,527.66,527.0,527.16,11091.0,524.0098,524.1688,523.5131,523.6721,11091.0
2023-05-26 13:00:00,527.09,527.57,526.96,526.97,7759.0,523.6025,524.0794,523.4734,523.4833,7759.0
2023-05-26 13:10:00,526.97,527.34,525.8,526.55,15251.0,523.4833,523.8509,522.3211,523.0661,15251.0
2023-05-26 13:20:00,526.52,527.34,526.3,526.49,10231.0,523.0363,523.8509,522.8178,523.0065,10231.0
2023-05-26 13:30:00,526.62,526.62,525.57,525.81,9635.0,523.1356,523.1356,522.0926,522.331,9635.0
2023-05-26 13:40:00,526.07,526.07,525.11,525.35,6605.0,522.5893,522.5893,521.6356,521.874,6605.0
2023-05-26 13:50:00,525.31,525.5,524.3,524.78,8088.0,521.8343,522.0231,520.831,521.3078,8088.0
2023-05-26 14:00:00,524.97,525.35,524.1,524.11,6626.0,521.4966,521.874,520.6323,520.6423,6626.0
2023-05-26 14:10:00,524.45,524.63,523.99,524.49,6602.0,520.98,521.1588,520.523,521.0197,6602.0
2023-05-26 14:20:00,524.33,525.38,524.0,524.99,8637.0,520.8608,521.9039,520.533,521.5164,8637.0
2023-05-26 14:30:00,525.03,525.7,524.86,525.21,8537.0,521.5562,522.2217,521.3873,521.735,8537.0
2023-05-26 14:40:00,525.31,525.67,524.98,525.67,9881.0,521.8343,522.1919,521.5065,522.1919,9881.0
2023-05-26 14:50:00,525.56,525.75,525.16,525.17,8351.0,522.0827,522.2714,521.6853,521.6952,8351.0
2023-05-26 15:00:00,525.49,525.91,524.93,525.23,15093.0,522.0131,522.4303,521.4568,521.7548,15093.0
2023-05-26 15:10:00,525.38,525.51,524.63,525.04,6681.0,521.9039,522.033,521.1588,521.5661,6681.0
2023-05-26 15:20:00,525.05,525.05,523.86,523.86,14137.0,521.576,521.576,520.3939,520.3939,14137.0
2023-05-26 15:30:00,523.99,524.34,522.87,523.21,16130.0,520.523,520.8707,519.4105,519.7482,16130.0
2023-05-26 15:40:00,523.12,523.94,522.93,523.42,26170.0,519.6588,520.4734,519.4701,519.9568,26170.0
2023-05-26 15:50:00,523.3,523.31,521.82,522.02,96169.0,519.8376,519.8475,518.3674,518.5661,96169.0
2023-05-30 09:30:00,523.82,524.0,521.0,522.44,83235.0,520.3542,520.533,517.5528,518.9833,83235.0
2023-05-30 09:40:00,522.12,526.44,521.87,525.47,31588.0,518.6654,522.9568,518.4171,521.9933,31588.0
2023-05-30 09:50:00,525.47,525.55,523.8,524.24,60523.0,521.9933,522.0727,520.3343,520.7714,60523.0
2023-05-30 10:00:00,524.15,524.93,523.01,524.46,37159.0,520.682,521.4568,519.5495,520.9899,37159.0
2023-05-30 10:10:00,524.46,524.61,523.37,523.84,30255.0,520.9899,521.1389,519.9072,520.374,30255.0
2023-05-30 10:20:00,523.68,524.84,523.4,524.17,36753.0,520.2151,521.3674,519.937,520.7019,36753.0
2023-05-30 10:30:00,524.14,524.14,522.14,522.41,35848.0,520.6721,520.6721,518.6853,518.9535,35848.0
2023-05-30 10:40:00,522.16,523.3,521.34,521.76,37655.0,518.7052,519.8376,517.8906,518.3078,37655.0
2023-05-30 10:50:00,521.63,521.63,517.97,518.03,86766.0,518.1787,518.1787,514.5429,514.6025,86766.0
2023-05-30 11:00:00,518.07,518.08,515.99,516.64,133441.0,514.6422,514.6522,512.576,513.2217,133441.0
2023-05-30 11:10:00,516.52,516.53,513.66,514.69,49155.0,513.1025,513.1124,510.2614,511.2846,49155.0
2023-05-30 11:20:00,514.69,517.26,514.38,517.06,31100.0,511.2846,513.8376,510.9766,513.6389,31100.0
2023-05-30 11:30:00,516.96,518.24,516.54,518.07,46841.0,513.5396,514.8111,513.1223,514.6422,46841.0
2023-05-30 11:40:00,518.07,518.31,516.98,517.23,17301.0,514.6422,514.8806,513.5594,513.8078,17301.0
2023-05-30 11:50:00,517.24,518.08,516.94,517.47,22596.0,513.8177,514.6522,513.5197,514.0462,22596.0
2023-05-30 12:00:00,517.41,518.05,516.15,516.6,25031.0,513.9866,514.6223,512.7349,513.1819,25031.0
2023-05-30 12:10:00,516.56,516.57,515.42,515.59,9741.0,513.1422,513.1521,512.0098,512.1786,9741.0
2023-05-30 12:20:00,515.6,515.62,514.79,515.07,7602.0,512.1886,512.2084,511.3839,511.6621,7602.0
2023-05-30 12:30:00,514.76,514.86,513.48,513.48,6968.0,511.3541,511.4535,510.0826,510.0826,6968.0
2023-05-30 12:40:00,513.69,514.95,513.5,514.95,7507.0,510.2912,511.5429,510.1025,511.5429,7507.0
2023-05-30 12:50:00,514.95,515.31,514.5,514.58,5870.0,511.5429,511.9005,511.0958,511.1753,5870.0
2023-05-30 13:00:00,514.69,514.83,514.03,514.13,5501.0,511.2846,511.4237,510.6289,510.7283,5501.0
2023-05-30 13:10:00,513.94,514.67,513.94,514.56,3549.0,510.5395,511.2647,510.5395,511.1554,3549.0
2023-05-30 13:20:00,514.7,515.0,513.71,513.88,11303.0,511.2945,511.5925,510.3111,510.4799,11303.0
2023-05-30 13:30:00,513.78,514.46,513.49,514.24,7972.0,510.3806,511.0561,510.0925,510.8376,7972.0
2023-05-30 13:40:00,514.54,514.67,514.07,514.53,4257.0,511.1356,511.2647,510.6687,511.1256,4257.0
2023-05-30 13:50:00,514.53,514.78,514.27,514.42,8601.0,511.1256,511.374,510.8674,511.0164,8601.0
2023-05-30 14:00:00,514.42,514.68,514.22,514.25,7227.0,511.0164,511.2746,510.8177,510.8475,7227.0
2023-05-30 14:10:00,514.43,514.49,513.89,514.47,6425.0,511.0263,511.0859,510.4899,511.066,6425.0
2023-05-30 14:20:00,514.47,515.2,514.47,515.05,16263.0,511.066,511.7912,511.066,511.6422,16263.0
2023-05-30 14:30:00,515.22,516.96,515.14,516.86,7471.0,511.8111,513.5396,511.7316,513.4402,7471.0
2023-05-30 14:40:00,516.72,516.72,514.65,514.73,9567.0,513.3011,513.3011,511.2448,511.3243,9567.0
2023-05-30 14:50:00,514.64,515.3,514.16,514.49,10666.0,511.2349,511.8905,510.7581,511.0859,10666.0
2023-05-30 15:00:00,514.55,514.84,514.04,514.53,5351.0,511.1455,511.4336,510.6389,511.1256,5351.0
2023-05-30 15:10:00,514.39,514.84,514.15,514.8,14954.0,510.9866,511.4336,510.7482,511.3939,14954.0
2023-05-30 15:20:00,514.86,515.25,514.5,514.96,14958.0,511.4535,511.8409,511.0958,511.5528,14958.0
2023-05-30 15:30:00,514.92,515.01,514.2,514.48,11962.0,511.5131,511.6025,510.7978,511.076,11962.0
2023-05-30 15:40:00,514.53,515.15,514.17,514.77,15904.0,511.1256,511.7415,510.768,511.3641,15904.0
2023-05-30 15:50:00,514.6,514.62,513.11,514.34,49167.0,511.1952,511.215,509.715,510.9369,49167.0
2023-05-31 09:30:00,513.67,513.67,506.26,507.92,76492.0,510.2713,510.2713,502.9104,504.5594,76492.0
2023-05-31 09:40:00,507.05,508.14,503.64,504.59,55888.0,503.6951,504.7779,500.3077,501.2514,55888.0
2023-05-31 09:50:00,504.75,505.87,502.61,502.94,40875.0,501.4103,502.5229,499.2845,499.6123,40875.0
2023-05-31 10:00:00,503.25,504.56,502.71,503.3,30505.0,499.9203,501.2216,499.3838,499.9699,30505.0
2023-05-31 10:10:00,503.3,504.47,502.54,504.31,25356.0,499.9699,501.1322,499.215,500.9733,25356.0
2023-05-31 10:20:00,504.4,504.65,503.16,503.48,37318.0,501.0627,501.311,499.8309,500.1488,37318.0
2023-05-31 10:30:00,503.28,503.33,501.66,502.37,31213.0,499.9501,499.9997,498.3408,499.0461,31213.0
2023-05-31 10:40:00,502.28,503.22,501.8,502.72,19660.0,498.9567,499.8905,498.4799,499.3938,19660.0
2023-05-31 10:50:00,502.46,503.51,502.28,502.93,11796.0,499.1355,500.1786,498.9567,499.6024,11796.0
2023-05-31 11:00:00,502.77,503.3,502.56,503.12,11168.0,499.4434,499.9699,499.2348,499.7911,11168.0
2023-05-31 11:10:00,503.09,503.7,502.91,503.68,13102.0,499.7613,500.3673,499.5825,500.3474,13102.0
2023-05-31 11:20:00,503.79,504.7,503.63,504.29,15357.0,500.4567,501.3607,500.2978,500.9534,15357.0
2023-05-31 11:30:00,504.16,506.87,504.16,506.61,8011.0,500.8243,503.5163,500.8243,503.258,8011.0
2023-05-31 11:40:00,506.61,507.69,506.33,507.51,14088.0,503.258,504.3309,502.9799,504.1521,14088.0
2023-05-31 11:50:00,507.44,507.53,506.6,506.64,17415.0,504.0826,504.172,503.2481,503.2878,17415.0
2023-05-31 12:00:00,506.66,507.48,506.56,507.27,10174.0,503.3077,504.1223,503.2084,503.9137,10174.0
2023-05-31 12:10:00,507.27,507.42,506.36,507.06,13662.0,503.9137,504.0627,503.0097,503.7051,13662.0
2023-05-31 12:20:00,507.07,508.14,507.07,507.87,14682.0,503.715,504.7779,503.715,504.5097,14682.0
2023-05-31 12:30:00,507.74,507.86,507.31,507.67,13707.0,504.3806,504.4998,503.9534,504.311,13707.0
2023-05-31 12:40:00,507.85,509.67,507.79,509.61,21810.0,504.4898,506.2978,504.4302,506.2382,21810.0
2023-05-31 12:50:00,509.53,509.54,508.3,508.41,17255.0,506.1587,506.1687,504.9369,505.0461,17255.0
2023-05-31 13:00:00,508.49,509.32,508.29,508.8,18275.0,505.1256,505.9501,504.9269,505.4336,18275.0
2023-05-31 13:10:00,508.8,509.0,508.23,508.27,8771.0,505.4336,505.6322,504.8673,504.9071,8771.0
2023-05-31 13:20:00,508.27,508.68,507.92,508.55,26111.0,504.9071,505.3143,504.5594,505.1852,26111.0
2023-05-31 13:30:00,508.55,509.31,508.52,509.27,9221.0,505.1852,505.9402,505.1554,505.9004,9221.0
2023-05-31 13:40:00,509.7,510.03,508.82,508.82,8106.0,506.3276,506.6554,505.4534,505.4534,8106.0
2023-05-31 13:50:00,508.87,510.39,508.87,509.91,5282.0,505.5031,507.013,505.5031,506.5362,5282.0
2023-05-31 14:00:00,509.94,511.52,509.4,510.48,24459.0,506.566,508.1356,506.0296,507.1024,24459.0
2023-05-31 14:10:00,510.55,510.97,510.37,510.54,12663.0,507.172,507.5892,506.9932,507.162,12663.0
2023-05-31 14:20:00,510.54,511.19,510.42,510.8,11759.0,507.162,507.8077,507.0428,507.4203,11759.0
2023-05-31 14:30:00,510.8,510.96,510.15,510.43,10147.0,507.4203,507.5793,506.7746,507.0528,10147.0
2023-05-31 14:40:00,510.28,510.33,509.68,509.87,13906.0,506.9038,506.9534,506.3077,506.4965,13906.0
2023-05-31 14:50:00,509.82,510.92,509.14,510.72,9344.0,506.4468,507.5395,505.7713,507.3408,9344.0
2023-05-31 15:00:00,510.79,511.67,510.61,511.63,11417.0,507.4104,508.2846,507.2316,508.2448,11417.0
2023-05-31 15:10:00,511.52,512.19,511.43,511.59,10775.0,508.1356,508.8011,508.0462,508.2051,10775.0
2023-05-31 15:20:00,511.42,511.6,510.97,511.6,12841.0,508.0362,508.215,507.5892,508.215,12841.0
2023-05-31 15:30:00,511.58,512.08,510.44,510.45,21742.0,508.1952,508.6918,507.0627,507.0726,21742.0
2023-05-31 15:40:00,510.37,511.37,510.05,511.09,29182.0,506.9932,507.9865,506.6753,507.7084,29182.0
2023-05-31 15:50:00,510.91,510.92,507.76,508.5,252787.0,507.5296,507.5395,504.4004,505.1355,252787.0
2023-06-01 09:30:00,513.13,514.15,511.21,511.21,55961.0,509.7349,510.7482,507.8276,507.8276,55961.0
2023-06-01 09:40:00,510.92,511.83,508.51,511.56,16810.0,507.5395,508.4435,505.1455,508.1753,16810.0
2023-06-01 09:50:00,511.52,513.02,511.27,511.74,15279.0,508.1356,509.6256,507.8872,508.3541,15279.0
2023-06-01 10:00:00,511.64,514.38,511.62,514.3,16329.0,508.2548,510.9766,508.2349,510.8972,16329.0
2023-06-01 10:10:00,514.3,515.57,514.25,514.77,30564.0,510.8972,512.1588,510.8475,511.3641,30564.0
2023-06-01 10:20:00,514.77,516.37,514.24,516.24,40163.0,511.3641,512.9535,510.8376,512.8243,40163.0
2023-06-01 10:30:00,516.26,517.55,515.78,517.47,18542.0,512.8442,514.1257,512.3674,514.0462,18542.0
2023-06-01 10:40:00,517.27,518.39,516.56,516.69,16479.0,513.8475,514.9601,513.1422,513.2713,16479.0
2023-06-01 10:50:00,516.72,516.88,516.02,516.75,12984.0,513.3011,513.4601,512.6058,513.331,12984.0
2023-06-01 11:00:00,516.7,517.92,516.7,517.48,14950.0,513.2813,514.4932,513.2813,514.0561,14950.0
2023-06-01 11:10:00,517.5,517.8,516.72,517.36,21869.0,514.076,514.374,513.3011,513.9369,21869.0
2023-06-01 11:20:00,517.46,518.05,517.16,518.05,21511.0,514.0363,514.6223,513.7382,514.6223,21511.0
2023-06-01 11:30:00,518.05,518.75,518.02,518.46,8923.0,514.6223,515.3177,514.5925,515.0296,8923.0
2023-06-01 11:40:00,518.46,519.9,518.46,519.56,11075.0,515.0296,516.4601,515.0296,516.1224,11075.0
2023-06-01 11:50:00,519.39,519.78,518.91,519.01,8796.0,515.9535,516.3409,515.4767,515.576,8796.0
2023-06-01 12:00:00,519.25,519.73,518.65,519.41,7541.0,515.8144,516.2912,515.2184,515.9734,7541.0
2023-06-01 12:10:00,519.43,520.35,519.23,520.18,19279.0,515.9932,516.9071,515.7945,516.7383,19279.0
2023-06-01 12:20:00,520.18,521.2,520.11,521.12,8936.0,516.7383,517.7515,516.6687,517.672,8936.0
2023-06-01 12:30:00,521.23,521.53,520.44,521.33,25173.0,517.7813,518.0793,516.9965,517.8806,25173.0
2023-06-01 12:40:00,521.19,521.23,520.24,520.42,9135.0,517.7416,517.7813,516.7979,516.9767,9135.0
2023-06-01 12:50:00,520.5,521.52,520.16,520.16,13196.0,517.0561,518.0694,516.7184,516.7184,13196.0
2023-06-01 13:00:00,520.3,520.85,520.0,520.65,13828.0,516.8575,517.4038,516.5594,517.2051,13828.0
2023-06-01 13:10:00,520.65,521.04,520.45,520.79,8529.0,517.2051,517.5926,517.0065,517.3442,8529.0
2023-06-01 13:20:00,520.68,521.02,520.25,520.6,16762.0,517.2349,517.5727,516.8078,517.1555,16762.0
2023-06-01 13:30:00,520.46,520.51,519.39,519.98,12097.0,517.0164,517.0661,515.9535,516.5396,12097.0
2023-06-01 13:40:00,519.97,520.6,519.22,520.6,12748.0,516.5296,517.1555,515.7846,517.1555,12748.0
2023-06-01 13:50:00,520.72,521.06,520.47,520.95,9621.0,517.2747,517.6124,517.0263,517.5032,9621.0
2023-06-01 14:00:00,520.85,520.88,520.45,520.7,14750.0,517.4038,517.4336,517.0065,517.2548,14750.0
2023-06-01 14:10:00,520.69,521.32,520.43,520.57,8685.0,517.2449,517.8707,516.9866,517.1257,8685.0
2023-06-01 14:20:00,520.59,521.52,520.59,521.51,6346.0,517.1455,518.0694,517.1455,518.0595,6346.0
2023-06-01 14:30:00,521.52,521.65,520.52,520.73,13080.0,518.0694,518.1985,517.076,517.2846,13080.0
2023-06-01 14:40:00,520.71,521.18,520.15,520.87,16988.0,517.2647,517.7316,516.7085,517.4237,16988.0
2023-06-01 14:50:00,520.58,520.93,520.45,520.8,10260.0,517.1356,517.4833,517.0065,517.3542,10260.0
2023-06-01 15:00:00,520.8,521.35,520.69,520.82,11730.0,517.3542,517.9005,517.2449,517.374,11730.0
2023-06-01 15:10:00,520.81,520.87,520.19,520.34,13271.0,517.3641,517.4237,516.7482,516.8972,13271.0
2023-06-01 15:20:00,520.24,520.52,519.82,519.89,24756.0,516.7979,517.076,516.3806,516.4502,24756.0
2023-06-01 15:30:00,519.85,519.97,518.52,518.66,21791.0,516.4104,516.5296,515.0892,515.2283,21791.0
2023-06-01 15:40:00,518.67,520.0,518.66,520.0,20965.0,515.2382,516.5594,515.2283,516.5594,20965.0
2023-06-01 15:50:00,519.97,519.97,518.26,519.83,108086.0,516.5296,516.5296,514.831,516.3906,108086.0
2023-06-02 09:30:00,524.58,527.16,520.89,526.66,49062.0,521.1091,523.6721,517.4436,523.1754,49062.0
2023-06-02 09:40:00,526.96,527.15,522.1,522.17,168367.0,523.4734,523.6621,518.6456,518.7151,168367.0
2023-06-02 09:50:00,521.72,523.28,520.16,521.56,26967.0,518.2681,519.8177,516.7184,518.1091,26967.0
2023-06-02 10:00:00,521.44,522.8,520.44,522.54,20285.0,517.9899,519.3409,516.9965,519.0826,20285.0
2023-06-02 10:10:00,522.79,524.48,522.54,522.54,27626.0,519.331,521.0098,519.0826,519.0826,27626.0
2023-06-02 10:20:00,522.56,522.69,520.7,522.26,29387.0,519.1025,519.2316,517.2548,518.8045,29387.0
2023-06-02 10:30:00,522.5,522.55,521.57,521.84,8574.0,519.0429,519.0926,518.1191,518.3873,8574.0
2023-06-02 10:40:00,522.02,523.2,521.88,523.2,11752.0,518.5661,519.7383,518.427,519.7383,11752.0
2023-06-02 10:50:00,522.91,522.93,521.95,522.58,23032.0,519.4502,519.4701,518.4965,519.1224,23032.0
2023-06-02 11:00:00,522.78,524.51,522.73,523.38,17542.0,519.3211,521.0396,519.2714,519.9171,17542.0
2023-06-02 11:10:00,523.38,523.39,522.49,522.97,14764.0,519.9171,519.927,519.033,519.5098,14764.0
2023-06-02 11:20:00,523.12,523.33,522.89,522.89,19634.0,519.6588,519.8674,519.4303,519.4303,19634.0
2023-06-02 11:30:00,523.01,523.18,521.9,522.01,32343.0,519.5495,519.7184,518.4469,518.5561,32343.0
2023-06-02 11:40:00,522.0,522.7,520.98,521.05,35527.0,518.5462,519.2416,517.533,517.6025,35527.0
2023-06-02 11:50:00,521.17,521.23,519.79,519.93,32159.0,517.7217,517.7813,516.3508,516.4899,32159.0
2023-06-02 12:00:00,519.88,520.07,518.66,519.49,54724.0,516.4402,516.629,515.2283,516.0528,54724.0
2023-06-02 12:10:00,519.5,520.42,519.32,520.3,18720.0,516.0628,516.9767,515.8839,516.8575,18720.0
2023-06-02 12:20:00,520.18,520.58,519.92,520.42,28851.0,516.7383,517.1356,516.48,516.9767,28851.0
2023-06-02 12:30:00,520.4,520.64,519.71,520.64,18140.0,516.9568,517.1952,516.2714,517.1952,18140.0
2023-06-02 12:40:00,520.98,521.51,520.8,521.38,8350.0,517.533,518.0595,517.3542,517.9303,8350.0
2023-06-02 12:50:00,521.37,522.02,521.35,521.9,13564.0,517.9204,518.5661,517.9005,518.4469,13564.0
2023-06-02 13:00:00,522.0,522.12,521.64,521.7,12589.0,518.5462,518.6654,518.1886,518.2482,12589.0
2023-06-02 13:10:00,521.75,521.91,521.02,521.62,7993.0,518.2979,518.4568,517.5727,518.1687,7993.0
2023-06-02 13:20:00,521.72,522.88,521.72,522.5,14173.0,518.2681,519.4204,518.2681,519.0429,14173.0
2023-06-02 13:30:00,522.49,522.9,522.37,522.47,11869.0,519.033,519.4403,518.9138,519.0131,11869.0
2023-06-02 13:40:00,522.39,522.56,522.02,522.38,10353.0,518.9336,519.1025,518.5661,518.9237,10353.0
2023-06-02 13:50:00,522.39,522.39,521.89,522.0,10997.0,518.9336,518.9336,518.4369,518.5462,10997.0
2023-06-02 14:00:00,521.99,522.23,521.74,521.9,6964.0,518.5363,518.7747,518.2879,518.4469,6964.0
2023-06-02 14:10:00,521.89,522.03,521.8,521.9,4961.0,518.4369,518.576,518.3475,518.4469,4961.0
2023-06-02 14:20:00,522.0,522.01,521.78,521.88,10583.0,518.5462,518.5561,518.3277,518.427,10583.0
2023-06-02 14:30:00,521.83,522.0,521.74,521.88,8966.0,518.3773,518.5462,518.2879,518.427,8966.0
2023-06-02 14:40:00,521.88,522.52,521.85,522.19,29944.0,518.427,519.0628,518.3972,518.735,29944.0
2023-06-02 14:50:00,522.32,522.6,520.77,521.17,19181.0,518.8641,519.1422,517.3244,517.7217,19181.0
2023-06-02 15:00:00,521.18,521.46,521.18,521.32,8789.0,517.7316,518.0098,517.7316,517.8707,8789.0
2023-06-02 15:10:00,521.18,521.54,519.88,521.06,67999.0,517.7316,518.0893,516.4402,517.6124,67999.0
2023-06-02 15:20:00,521.08,521.18,519.99,520.0,12364.0,517.6323,517.7316,516.5495,516.5594,12364.0
2023-06-02 15:30:00,520.08,520.25,519.63,520.22,21461.0,516.6389,516.8078,516.1919,516.778,21461.0
2023-06-02 15:40:00,520.12,520.53,518.96,520.34,57216.0,516.6787,517.0859,515.5263,516.8972,57216.0
2023-06-02 15:50:00,520.14,520.7,519.45,520.14,106114.0,516.6985,517.2548,516.0131,516.6985,106114.0
2023-06-05 09:30:00,524.06,524.06,522.24,523.39,53310.0,520.5926,520.5926,518.7846,519.927,53310.0
2023-06-05 09:40:00,523.2,523.3,520.73,521.68,19620.0,519.7383,519.8376,517.2846,518.2283,19620.0
2023-06-05 09:50:00,521.83,522.79,521.13,522.64,12524.0,518.3773,519.331,517.682,519.182,12524.0
2023-06-05 10:00:00,522.73,524.46,521.56,521.86,36034.0,519.2714,520.9899,518.1091,518.4071,36034.0
2023-06-05 10:10:00,521.71,522.45,520.35,520.92,46427.0,518.2581,518.9932,516.9071,517.4734,46427.0
2023-06-05 10:20:00,520.94,521.52,520.21,520.25,47125.0,517.4932,518.0694,516.7681,516.8078,47125.0
2023-06-05 10:30:00,520.16,520.25,518.46,519.08,28591.0,516.7184,516.8078,515.0296,515.6455,28591.0
2023-06-05 10:40:00,519.07,519.29,517.18,517.18,25654.0,515.6356,515.8541,513.7581,513.7581,25654.0
2023-06-05 10:50:00,517.17,517.55,515.5,515.69,42554.0,513.7482,514.1257,512.0892,512.278,42554.0
2023-06-05 11:00:00,515.68,515.73,514.03,515.58,37137.0,512.268,512.3177,510.6289,512.1687,37137.0
2023-06-05 11:10:00,515.56,515.85,513.42,515.16,41325.0,512.1488,512.4369,510.023,511.7515,41325.0
2023-06-05 11:20:00,515.37,515.55,513.92,514.44,37251.0,511.9601,512.1389,510.5197,511.0362,37251.0
2023-06-05 11:30:00,514.67,515.77,514.03,514.18,12104.0,511.2647,512.3574,510.6289,510.778,12104.0
2023-06-05 11:40:00,514.02,515.55,513.82,515.55,10190.0,510.619,512.1389,510.4203,512.1389,10190.0
2023-06-05 11:50:00,515.49,516.73,515.49,516.36,5539.0,512.0793,513.3111,512.0793,512.9435,5539.0
2023-06-05 12:00:00,516.28,516.75,516.15,516.75,4656.0,512.8641,513.331,512.7349,513.331,4656.0
2023-06-05 12:10:00,516.68,517.74,516.51,517.65,7198.0,513.2614,514.3144,513.0925,514.225,7198.0
2023-06-05 12:20:00,517.65,519.05,517.5,518.95,14699.0,514.225,515.6157,514.076,515.5164,14699.0
2023-06-05 12:30:00,519.07,519.54,518.35,518.94,14603.0,515.6356,516.1025,514.9204,515.5065,14603.0
2023-06-05 12:40:00,519.21,519.88,519.16,519.26,8803.0,515.7747,516.4402,515.725,515.8243,8803.0
2023-06-05 12:50:00,519.5,519.62,519.28,519.3,5927.0,516.0628,516.182,515.8442,515.8641,5927.0
2023-06-05 13:00:00,519.23,519.23,518.18,518.66,6590.0,515.7945,515.7945,514.7515,515.2283,6590.0
2023-06-05 13:10:00,518.58,518.84,518.1,518.61,10680.0,515.1488,515.4071,514.672,515.1786,10680.0
2023-06-05 13:20:00,518.68,518.68,517.62,518.08,6921.0,515.2482,515.2482,514.1952,514.6522,6921.0
2023-06-05 13:30:00,518.29,518.8,517.73,518.78,5784.0,514.8608,515.3674,514.3045,515.3475,5784.0
2023-06-05 13:40:00,518.38,519.14,518.17,519.14,6800.0,514.9502,515.7051,514.7416,515.7051,6800.0
2023-06-05 13:50:00,519.46,519.67,518.75,518.77,8247.0,516.023,516.2316,515.3177,515.3376,8247.0
2023-06-05 14:00:00,518.68,518.85,517.34,517.48,36992.0,515.2482,515.4171,513.917,514.0561,36992.0
2023-06-05 14:10:00,517.61,517.78,516.37,516.68,13533.0,514.1853,514.3541,512.9535,513.2614,13533.0
2023-06-05 14:20:00,516.38,517.37,516.19,516.63,12271.0,512.9634,513.9468,512.7747,513.2117,12271.0
2023-06-05 14:30:00,516.77,517.15,515.29,515.3,14509.0,513.3508,513.7283,511.8806,511.8905,14509.0
2023-06-05 14:40:00,515.53,515.71,514.91,515.13,7654.0,512.119,512.2978,511.5031,511.7217,7654.0
2023-06-05 14:50:00,515.12,516.0,514.78,515.1,14170.0,511.7117,512.5859,511.374,511.6919,14170.0
2023-06-05 15:00:00,515.22,515.88,514.69,515.23,20391.0,511.8111,512.4667,511.2846,511.821,20391.0
2023-06-05 15:10:00,515.33,516.16,515.33,515.81,11978.0,511.9203,512.7449,511.9203,512.3972,11978.0
2023-06-05 15:20:00,515.94,516.25,515.37,515.83,13999.0,512.5263,512.8343,511.9601,512.417,13999.0
2023-06-05 15:30:00,515.87,517.8,515.87,517.5,19769.0,512.4568,514.374,512.4568,514.076,19769.0
2023-06-05 15:40:00,517.51,518.52,517.19,518.52,15408.0,514.0859,515.0892,513.768,515.0892,15408.0
2023-06-05 15:50:00,518.54,518.9,517.96,518.58,73800.0,515.1091,515.4667,514.5329,515.1488,73800.0
2023-06-06 09:30:00,522.0,523.19,519.76,521.01,40296.0,518.5462,519.7283,516.321,517.5628,40296.0
2023-06-06 09:40:00,521.42,522.72,520.23,521.03,59119.0,517.9701,519.2615,516.7879,517.5826,59119.0
2023-06-06 09:50:00,521.31,522.23,520.38,521.1,63502.0,517.8608,518.7747,516.9369,517.6522,63502.0
2023-06-06 10:00:00,521.15,521.43,520.11,520.48,17636.0,517.7018,517.98,516.6687,517.0363,17636.0
2023-06-06 10:10:00,520.81,520.89,519.58,519.97,16624.0,517.3641,517.4436,516.1422,516.5296,16624.0
2023-06-06 10:20:00,520.0,520.06,518.65,519.05,17379.0,516.5594,516.6191,515.2184,515.6157,17379.0
2023-06-06 10:30:00,519.07,520.22,519.06,519.25,18106.0,515.6356,516.778,515.6257,515.8144,18106.0
2023-06-06 10:40:00,519.42,520.55,519.41,519.85,13130.0,515.9833,517.1058,515.9734,516.4104,13130.0
2023-06-06 10:50:00,519.85,520.11,519.26,519.87,20367.0,516.4104,516.6687,515.8243,516.4303,20367.0
2023-06-06 11:00:00,519.95,520.11,519.27,519.68,26884.0,516.5098,516.6687,515.8343,516.2416,26884.0
2023-06-06 11:10:00,519.72,520.0,518.94,519.07,17224.0,516.2813,516.5594,515.5065,515.6356,17224.0
2023-06-06 11:20:00,519.07,519.51,518.39,518.5,15948.0,515.6356,516.0727,514.9601,515.0694,15948.0
2023-06-06 11:30:00,518.63,519.24,518.58,518.72,38290.0,515.1985,515.8045,515.1488,515.2879,38290.0
2023-06-06 11:40:00,518.77,519.13,518.35,518.82,12893.0,515.3376,515.6952,514.9204,515.3873,12893.0
2023-06-06 11:50:00,518.86,519.2,518.5,518.6,28328.0,515.427,515.7647,515.0694,515.1687,28328.0
2023-06-06 12:00:00,518.55,519.33,518.46,518.75,18794.0,515.119,515.8939,515.0296,515.3177,18794.0
2023-06-06 12:10:00,518.84,518.84,518.21,518.3,23400.0,515.4071,515.4071,514.7813,514.8707,23400.0
2023-06-06 12:20:00,518.33,518.56,517.32,517.48,30619.0,514.9005,515.129,513.8972,514.0561,30619.0
2023-06-06 12:30:00,517.5,518.17,517.5,517.8,14012.0,514.076,514.7416,514.076,514.374,14012.0
2023-06-06 12:40:00,517.81,518.1,517.54,517.68,10438.0,514.3839,514.672,514.1157,514.2548,10438.0
2023-06-06 12:50:00,517.88,518.3,517.87,518.17,36875.0,514.4535,514.8707,514.4435,514.7416,36875.0
2023-06-06 13:00:00,518.17,518.63,517.77,518.05,45223.0,514.7416,515.1985,514.3442,514.6223,45223.0
2023-06-06 13:10:00,518.03,518.49,517.48,518.09,35168.0,514.6025,515.0594,514.0561,514.6621,35168.0
2023-06-06 13:20:00,518.09,518.18,517.44,518.05,25694.0,514.6621,514.7515,514.0164,514.6223,25694.0
2023-06-06 13:30:00,518.07,518.11,517.76,517.86,9081.0,514.6422,514.682,514.3343,514.4336,9081.0
2023-06-06 13:40:00,517.86,518.14,517.71,518.01,11268.0,514.4336,514.7118,514.2846,514.5826,11268.0
2023-06-06 13:50:00,518.0,518.0,516.49,516.69,7879.0,514.5727,514.5727,513.0727,513.2713,7879.0
2023-06-06 14:00:00,516.66,517.07,515.89,516.02,20216.0,513.2415,513.6488,512.4766,512.6058,20216.0
2023-06-06 14:10:00,516.1,516.14,515.59,515.66,8211.0,512.6853,512.725,512.1786,512.2482,8211.0
2023-06-06 14:20:00,515.68,515.88,514.97,515.14,15609.0,512.268,512.4667,511.5627,511.7316,15609.0
2023-06-06 14:30:00,515.11,515.17,514.8,515.09,13925.0,511.7018,511.7614,511.3939,511.6819,13925.0
2023-06-06 14:40:00,515.04,515.68,514.84,515.0,36381.0,511.6323,512.268,511.4336,511.5925,36381.0
2023-06-06 14:50:00,515.0,515.85,514.78,515.1,21060.0,511.5925,512.4369,511.374,511.6919,21060.0
2023-06-06 15:00:00,515.14,515.27,513.8,513.8,29566.0,511.7316,511.8607,510.4005,510.4005,29566.0
2023-06-06 15:10:00,513.77,514.46,513.0,514.31,31675.0,510.3707,511.0561,509.6058,510.9071,31675.0
2023-06-06 15:20:00,514.45,515.31,512.7,515.0,56533.0,511.0462,511.9005,509.3077,511.5925,56533.0
2023-06-06 15:30:00,515.06,516.07,514.43,515.48,17527.0,511.6521,512.6555,511.0263,512.0694,17527.0
2023-06-06 15:40:00,515.5,517.31,515.45,517.24,25367.0,512.0892,513.8872,512.0396,513.8177,25367.0
2023-06-06 15:50:00,517.29,517.61,515.9,516.13,71651.0,513.8674,514.1853,512.4866,512.7151,71651.0
2023-06-07 09:30:00,514.53,518.2,512.6,517.86,61348.0,511.1256,514.7714,509.2084,514.4336,61348.0
2023-06-07 09:40:00,518.08,519.86,517.73,518.89,20539.0,514.6522,516.4204,514.3045,515.4568,20539.0
2023-06-07 09:50:00,519.12,519.74,518.01,518.67,23458.0,515.6853,516.3012,514.5826,515.2382,23458.0
2023-06-07 10:00:00,518.54,519.91,517.82,519.3,27266.0,515.1091,516.47,514.3939,515.8641,27266.0
2023-06-07 10:10:00,519.34,519.68,518.37,518.58,18783.0,515.9038,516.2416,514.9402,515.1488,18783.0
2023-06-07 10:20:00,518.58,519.49,518.26,519.43,10745.0,515.1488,516.0528,514.831,515.9932,10745.0
2023-06-07 10:30:00,519.49,519.49,517.95,518.86,14621.0,516.0528,516.0528,514.523,515.427,14621.0
2023-06-07 10:40:00,519.05,520.98,518.68,520.29,24322.0,515.6157,517.533,515.2482,516.8475,24322.0
2023-06-07 10:50:00,520.31,521.83,520.01,521.53,7808.0,516.8674,518.3773,516.5694,518.0793,7808.0
2023-06-07 11:00:00,521.52,521.75,521.03,521.05,21815.0,518.0694,518.2979,517.5826,517.6025,21815.0
2023-06-07 11:10:00,520.87,520.97,519.95,520.5,15435.0,517.4237,517.523,516.5098,517.0561,15435.0
2023-06-07 11:20:00,520.5,520.67,519.91,520.54,10085.0,517.0561,517.225,516.47,517.0959,10085.0
2023-06-07 11:30:00,520.54,520.77,520.08,520.18,13152.0,517.0959,517.3244,516.6389,516.7383,13152.0
2023-06-07 11:40:00,520.11,520.43,520.0,520.2,9553.0,516.6687,516.9866,516.5594,516.7581,9553.0
2023-06-07 11:50:00,520.16,520.16,519.44,520.13,8423.0,516.7184,516.7184,516.0032,516.6886,8423.0
2023-06-07 12:00:00,519.91,520.07,519.05,519.97,45511.0,516.47,516.629,515.6157,516.5296,45511.0
2023-06-07 12:10:00,519.81,519.98,518.95,519.1,8167.0,516.3707,516.5396,515.5164,515.6654,8167.0
2023-06-07 12:20:00,519.04,520.38,519.04,520.19,18794.0,515.6058,516.9369,515.6058,516.7482,18794.0
2023-06-07 12:30:00,520.18,521.75,520.18,521.75,4056.0,516.7383,518.2979,516.7383,518.2979,4056.0
2023-06-07 12:40:00,521.72,522.22,521.34,521.34,8221.0,518.2681,518.7648,517.8906,517.8906,8221.0
2023-06-07 12:50:00,521.36,521.36,520.53,520.79,7150.0,517.9104,517.9104,517.0859,517.3442,7150.0
2023-06-07 13:00:00,520.72,520.72,520.33,520.58,3449.0,517.2747,517.2747,516.8873,517.1356,3449.0
2023-06-07 13:10:00,520.64,521.04,520.04,520.7,7518.0,517.1952,517.5926,516.5992,517.2548,7518.0
2023-06-07 13:20:00,520.74,520.98,520.43,520.75,7205.0,517.2946,517.533,516.9866,517.3045,7205.0
2023-06-07 13:30:00,520.83,520.89,520.33,520.44,5344.0,517.384,517.4436,516.8873,516.9965,5344.0
2023-06-07 13:40:00,520.33,520.77,520.15,520.49,8481.0,516.8873,517.3244,516.7085,517.0462,8481.0
2023-06-07 13:50:00,520.26,520.84,520.23,520.56,5923.0,516.8177,517.3939,516.7879,517.1157,5923.0
2023-06-07 14:00:00,520.45,520.93,520.09,520.76,7800.0,517.0065,517.4833,516.6489,517.3144,7800.0
2023-06-07 14:10:00,520.79,520.79,520.3,520.59,7074.0,517.3442,517.3442,516.8575,517.1455,7074.0
2023-06-07 14:20:00,520.6,521.16,520.21,521.12,7697.0,517.1555,517.7118,516.7681,517.672,7697.0
2023-06-07 14:30:00,521.16,521.33,520.13,521.31,10176.0,517.7118,517.8806,516.6886,517.8608,10176.0
2023-06-07 14:40:00,521.33,521.73,521.07,521.52,8699.0,517.8806,518.278,517.6224,518.0694,8699.0
2023-06-07 14:50:00,521.42,522.0,521.35,521.8,7552.0,517.9701,518.5462,517.9005,518.3475,7552.0
2023-06-07 15:00:00,521.64,521.77,520.58,520.77,10904.0,518.1886,518.3177,517.1356,517.3244,10904.0
2023-06-07 15:10:00,520.73,522.24,520.5,522.24,16029.0,517.2846,518.7846,517.0561,518.7846,16029.0
2023-06-07 15:20:00,522.22,522.69,521.45,522.57,29483.0,518.7648,519.2316,517.9999,519.1124,29483.0
2023-06-07 15:30:00,522.57,523.09,522.22,522.38,28938.0,519.1124,519.629,518.7648,518.9237,28938.0
2023-06-07 15:40:00,522.34,523.13,522.1,522.98,30625.0,518.884,519.6687,518.6456,519.5197,30625.0
2023-06-07 15:50:00,522.83,523.21,520.77,520.99,163046.0,519.3707,519.7482,517.3244,517.5429,163046.0
2023-06-08 09:30:00,520.65,521.33,519.2,520.82,20958.0,517.2051,517.8806,515.7647,517.374,20958.0
2023-06-08 09:40:00,520.63,521.5,518.62,519.27,25606.0,517.1853,518.0495,515.1886,515.8343,25606.0
2023-06-08 09:50:00,519.6,520.25,517.86,520.25,38909.0,516.1621,516.8078,514.4336,516.8078,38909.0
2023-06-08 10:00:00,519.89,520.4,518.87,519.37,16414.0,516.4502,516.9568,515.4369,515.9336,16414.0
2023-06-08 10:10:00,519.38,519.39,517.98,518.73,15191.0,515.9435,515.9535,514.5528,515.2979,15191.0
2023-06-08 10:20:00,518.75,518.96,518.45,518.9,10436.0,515.3177,515.5263,515.0197,515.4667,10436.0
2023-06-08 10:30:00,518.84,519.38,517.78,518.45,18424.0,515.4071,515.9435,514.3541,515.0197,18424.0
2023-06-08 10:40:00,517.93,519.29,517.69,518.92,7000.0,514.5031,515.8541,514.2647,515.4866,7000.0
2023-06-08 10:50:00,518.93,521.43,518.93,521.43,14322.0,515.4965,517.98,515.4965,517.98,14322.0
2023-06-08 11:00:00,521.29,522.42,521.29,522.12,10407.0,517.8409,518.9634,517.8409,518.6654,10407.0
2023-06-08 11:10:00,522.19,522.72,521.73,522.02,7866.0,518.735,519.2615,518.278,518.5661,7866.0
2023-06-08 11:20:00,521.94,522.42,520.98,522.42,7788.0,518.4866,518.9634,517.533,518.9634,7788.0
2023-06-08 11:30:00,522.51,522.54,521.55,522.07,15286.0,519.0528,519.0826,518.0992,518.6158,15286.0
2023-06-08 11:40:00,522.07,522.75,521.93,522.58,5544.0,518.6158,519.2913,518.4767,519.1224,5544.0
2023-06-08 11:50:00,522.52,522.59,521.03,521.03,13285.0,519.0628,519.1323,517.5826,517.5826,13285.0
2023-06-08 12:00:00,521.05,521.69,520.52,521.66,8388.0,517.6025,518.2383,517.076,518.2085,8388.0
2023-06-08 12:10:00,521.67,521.96,521.42,521.71,12935.0,518.2184,518.5065,517.9701,518.2581,12935.0
2023-06-08 12:20:00,521.48,521.94,521.44,521.82,6306.0,518.0297,518.4866,517.9899,518.3674,6306.0
2023-06-08 12:30:00,521.77,522.05,521.21,521.3,5738.0,518.3177,518.5959,517.7614,517.8508,5738.0
2023-06-08 12:40:00,521.27,521.83,521.04,521.43,7220.0,517.821,518.3773,517.5926,517.98,7220.0
2023-06-08 12:50:00,521.41,522.09,521.36,521.86,6250.0,517.9601,518.6356,517.9104,518.4071,6250.0
2023-06-08 13:00:00,521.94,521.94,521.18,521.31,6998.0,518.4866,518.4866,517.7316,517.8608,6998.0
2023-06-08 13:10:00,521.36,521.52,521.17,521.17,3970.0,517.9104,518.0694,517.7217,517.7217,3970.0
2023-06-08 13:20:00,521.27,521.68,521.17,521.37,6443.0,517.821,518.2283,517.7217,517.9204,6443.0
2023-06-08 13:30:00,521.41,521.41,519.69,519.69,4431.0,517.9601,517.9601,516.2515,516.2515,4431.0
2023-06-08 13:40:00,519.49,519.5,518.06,518.42,4023.0,516.0528,516.0628,514.6323,514.9899,4023.0
2023-06-08 13:50:00,518.49,518.79,518.43,518.59,7521.0,515.0594,515.3575,514.9998,515.1588,7521.0
2023-06-08 14:00:00,518.73,518.76,517.33,517.48,10498.0,515.2979,515.3277,513.9071,514.0561,10498.0
2023-06-08 14:10:00,517.53,518.08,517.01,518.0,8157.0,514.1058,514.6522,513.5892,514.5727,8157.0
2023-06-08 14:20:00,517.82,518.39,517.82,518.38,14964.0,514.3939,514.9601,514.3939,514.9502,14964.0
2023-06-08 14:30:00,518.52,518.82,518.08,518.29,6713.0,515.0892,515.3873,514.6522,514.8608,6713.0
2023-06-08 14:40:00,518.05,518.2,517.7,518.04,5351.0,514.6223,514.7714,514.2747,514.6124,5351.0
2023-06-08 14:50:00,518.0,518.22,517.79,518.03,7172.0,514.5727,514.7912,514.3641,514.6025,7172.0
2023-06-08 15:00:00,518.12,518.16,517.84,518.0,8857.0,514.6919,514.7316,514.4137,514.5727,8857.0
2023-06-08 15:10:00,518.02,518.15,516.6,516.65,14393.0,514.5925,514.7217,513.1819,513.2316,14393.0
2023-06-08 15:20:00,516.83,516.9,516.14,516.49,11560.0,513.4104,513.48,512.725,513.0727,11560.0
2023-06-08 15:30:00,516.4,516.86,516.3,516.78,11623.0,512.9833,513.4402,512.8839,513.3608,11623.0
2023-06-08 15:40:00,516.79,517.85,516.79,517.49,25311.0,513.3707,514.4237,513.3707,514.0661,25311.0
2023-06-08 15:50:00,517.56,517.98,515.16,515.24,107910.0,514.1356,514.5528,511.7515,511.8309,107910.0
2023-06-09 09:30:00,517.96,517.96,514.64,515.88,40544.0,514.5329,514.5329,511.2349,512.4667,40544.0
2023-06-09 09:40:00,516.15,516.4,514.62,515.69,55102.0,512.7349,512.9833,511.215,512.278,55102.0
2023-06-09 09:50:00,516.02,518.46,515.48,518.46,15990.0,512.6058,515.0296,512.0694,515.0296,15990.0
2023-06-09 10:00:00,518.34,519.87,518.34,519.43,13614.0,514.9104,516.4303,514.9104,515.9932,13614.0
2023-06-09 10:10:00,519.55,520.51,519.29,520.45,11646.0,516.1124,517.0661,515.8541,517.0065,11646.0
2023-06-09 10:20:00,520.65,521.0,519.29,520.5,54588.0,517.2051,517.5528,515.8541,517.0561,54588.0
2023-06-09 10:30:00,520.01,520.74,519.43,519.49,6312.0,516.5694,517.2946,515.9932,516.0528,6312.0
2023-06-09 10:40:00,519.73,520.76,519.19,519.98,8693.0,516.2912,517.3144,515.7548,516.5396,8693.0
2023-06-09 10:50:00,519.74,520.44,519.45,520.13,8499.0,516.3012,516.9965,516.0131,516.6886,8499.0
2023-06-09 11:00:00,520.13,520.91,519.78,520.81,15452.0,516.6886,517.4634,516.3409,517.3641,15452.0
2023-06-09 11:10:00,520.77,521.79,520.77,521.3,11225.0,517.3244,518.3376,517.3244,517.8508,11225.0
2023-06-09 11:20:00,521.27,521.45,519.23,520.03,36903.0,517.821,517.9999,515.7945,516.5892,36903.0
2023-06-09 11:30:00,519.82,520.99,519.34,520.97,6154.0,516.3806,517.5429,515.9038,517.523,6154.0
2023-06-09 11:40:00,521.03,521.55,520.6,521.17,2595.0,517.5826,518.0992,517.1555,517.7217,2595.0
2023-06-09 11:50:00,521.29,521.3,520.1,520.22,7395.0,517.8409,517.8508,516.6588,516.778,7395.0
2023-06-09 12:00:00,520.06,520.43,519.67,520.25,3174.0,516.6191,516.9866,516.2316,516.8078,3174.0
2023-06-09 12:10:00,520.27,520.85,520.03,520.85,1755.0,516.8277,517.4038,516.5892,517.4038,1755.0
2023-06-09 12:20:00,520.71,520.76,519.14,519.44,4377.0,517.2647,517.3144,515.7051,516.0032,4377.0
2023-06-09 12:30:00,519.29,519.42,518.0,518.0,11788.0,515.8541,515.9833,514.5727,514.5727,11788.0
2023-06-09 12:40:00,518.09,518.83,518.09,518.37,4112.0,514.6621,515.3972,514.6621,514.9402,4112.0
2023-06-09 12:50:00,518.1,518.69,518.1,518.55,2045.0,514.672,515.2581,514.672,515.119,2045.0
2023-06-09 13:00:00,518.69,518.92,518.5,518.5,2814.0,515.2581,515.4866,515.0694,515.0694,2814.0
2023-06-09 13:10:00,518.58,518.76,518.26,518.5,4428.0,515.1488,515.3277,514.831,515.0694,4428.0
2023-06-09 13:20:00,518.47,518.51,518.22,518.32,1192.0,515.0396,515.0793,514.7912,514.8906,1192.0
2023-06-09 13:30:00,518.64,519.17,518.64,518.99,2937.0,515.2084,515.7349,515.2084,515.5561,2937.0
2023-06-09 13:40:00,518.9,518.95,518.1,518.23,3975.0,515.4667,515.5164,514.672,514.8012,3975.0
2023-06-09 13:50:00,518.13,518.14,517.59,517.87,2035.0,514.7018,514.7118,514.1654,514.4435,2035.0
2023-06-09 14:00:00,517.75,518.29,517.75,518.15,1474.0,514.3243,514.8608,514.3243,514.7217,1474.0
2023-06-09 14:10:00,518.19,518.2,517.9,517.97,5032.0,514.7614,514.7714,514.4733,514.5429,5032.0
2023-06-09 14:20:00,518.25,518.26,517.85,517.85,4577.0,514.821,514.831,514.4237,514.4237,4577.0
2023-06-09 14:30:00,517.93,518.07,517.33,517.67,2418.0,514.5031,514.6422,513.9071,514.2449,2418.0
2023-06-09 14:40:00,517.63,517.92,517.32,517.36,2308.0,514.2051,514.4932,513.8972,513.9369,2308.0
2023-06-09 14:50:00,517.32,517.34,517.0,517.33,4169.0,513.8972,513.917,513.5793,513.9071,4169.0
2023-06-09 15:00:00,517.38,518.05,517.25,517.71,4776.0,513.9568,514.6223,513.8276,514.2846,4776.0
2023-06-09 15:10:00,517.68,518.23,517.49,518.22,2039.0,514.2548,514.8012,514.0661,514.7912,2039.0
2023-06-09 15:20:00,518.26,518.48,517.93,518.1,7018.0,514.831,515.0495,514.5031,514.672,7018.0
2023-06-09 15:30:00,518.09,518.28,517.16,517.49,10517.0,514.6621,514.8508,513.7382,514.0661,10517.0
2023-06-09 15:40:00,517.21,517.89,517.15,517.54,15101.0,513.7879,514.4634,513.7283,514.1157,15101.0
2023-06-09 15:50:00,517.36,518.38,517.2,518.21,46789.0,513.9369,514.9502,513.778,514.7813,46789.0
2023-06-12 09:30:00,519.99,520.0,516.67,518.29,29970.0,516.5495,516.5594,513.2515,514.8608,29970.0
2023-06-12 09:40:00,519.51,521.18,517.73,517.9,22274.0,516.0727,517.7316,514.3045,514.4733,22274.0
2023-06-12 09:50:00,518.59,520.14,517.88,520.13,16950.0,515.1588,516.6985,514.4535,516.6886,16950.0
2023-06-12 10:00:00,520.24,521.17,519.76,521.0,16705.0,516.7979,517.7217,516.321,517.5528,16705.0
2023-06-12 10:10:00,521.18,522.78,520.82,522.17,19517.0,517.7316,519.3211,517.374,518.7151,19517.0
2023-06-12 10:20:00,522.08,522.89,522.06,522.71,10628.0,518.6257,519.4303,518.6058,519.2515,10628.0
2023-06-12 10:30:00,522.71,522.71,520.01,520.21,5687.0,519.2515,519.2515,516.5694,516.7681,5687.0
2023-06-12 10:40:00,520.22,520.45,519.91,520.42,10007.0,516.778,517.0065,516.47,516.9767,10007.0
2023-06-12 10:50:00,520.4,520.65,519.35,520.5,12991.0,516.9568,517.2051,515.9137,517.0561,12991.0
2023-06-12 11:00:00,520.77,521.64,520.63,520.98,7852.0,517.3244,518.1886,517.1853,517.533,7852.0
2023-06-12 11:10:00,520.95,521.27,520.46,521.18,7897.0,517.5032,517.821,517.0164,517.7316,7897.0
2023-06-12 11:20:00,521.18,521.53,520.83,521.01,9289.0,517.7316,518.0793,517.384,517.5628,9289.0
2023-06-12 11:30:00,521.07,521.85,521.07,521.61,8427.0,517.6224,518.3972,517.6224,518.1588,8427.0
2023-06-12 11:40:00,521.61,522.8,521.57,522.8,7859.0,518.1588,519.3409,518.1191,519.3409,7859.0
2023-06-12 11:50:00,522.79,522.81,522.1,522.72,13001.0,519.331,519.3509,518.6456,519.2615,13001.0
2023-06-12 12:00:00,522.54,523.72,522.54,523.55,10007.0,519.0826,520.2548,519.0826,520.086,10007.0
2023-06-12 12:10:00,523.5,523.77,522.9,523.61,8789.0,520.0363,520.3045,519.4403,520.1456,8789.0
2023-06-12 12:20:00,523.55,523.88,523.21,523.21,4693.0,520.086,520.4138,519.7482,519.7482,4693.0
2023-06-12 12:30:00,523.21,524.13,523.16,524.13,5807.0,519.7482,520.6621,519.6985,520.6621,5807.0
2023-06-12 12:40:00,524.0,524.0,523.47,523.89,5526.0,520.533,520.533,520.0065,520.4237,5526.0
2023-06-12 12:50:00,523.88,524.22,523.67,523.93,17788.0,520.4138,520.7515,520.2052,520.4634,17788.0
2023-06-12 13:00:00,524.09,524.74,523.89,523.89,24328.0,520.6224,521.2681,520.4237,520.4237,24328.0
2023-06-12 13:10:00,523.87,524.26,523.43,523.93,25778.0,520.4038,520.7913,519.9668,520.4634,25778.0
2023-06-12 13:20:00,523.9,524.08,523.66,523.79,10390.0,520.4336,520.6125,520.1952,520.3244,10390.0
2023-06-12 13:30:00,523.77,524.11,523.52,524.11,11026.0,520.3045,520.6423,520.0562,520.6423,11026.0
2023-06-12 13:40:00,524.06,524.18,523.58,524.01,6645.0,520.5926,520.7118,520.1158,520.5429,6645.0
2023-06-12 13:50:00,523.82,524.07,523.81,523.94,4783.0,520.3542,520.6025,520.3442,520.4734,4783.0
2023-06-12 14:00:00,524.06,524.13,523.62,523.76,6189.0,520.5926,520.6621,520.1555,520.2946,6189.0
2023-06-12 14:10:00,523.87,524.08,523.79,523.93,9633.0,520.4038,520.6125,520.3244,520.4634,9633.0
2023-06-12 14:20:00,523.88,524.32,523.79,524.15,15329.0,520.4138,520.8509,520.3244,520.682,15329.0
2023-06-12 14:30:00,524.19,524.25,523.77,524.23,10900.0,520.7217,520.7813,520.3045,520.7615,10900.0
2023-06-12 14:40:00,524.25,524.3,523.86,524.04,10967.0,520.7813,520.831,520.3939,520.5727,10967.0
2023-06-12 14:50:00,524.04,524.32,523.83,523.99,9484.0,520.5727,520.8509,520.3641,520.523,9484.0
2023-06-12 15:00:00,524.09,524.11,523.54,524.07,6778.0,520.6224,520.6423,520.076,520.6025,6778.0
2023-06-12 15:10:00,523.94,524.29,523.43,523.44,14719.0,520.4734,520.8211,519.9668,519.9767,14719.0
2023-06-12 15:20:00,523.55,524.29,523.54,523.95,13095.0,520.086,520.8211,520.076,520.4833,13095.0
2023-06-12 15:30:00,523.86,524.0,523.33,523.89,15193.0,520.3939,520.533,519.8674,520.4237,15193.0
2023-06-12 15:40:00,523.85,524.29,523.84,524.17,23189.0,520.384,520.8211,520.374,520.7019,23189.0
2023-06-12 15:50:00,524.29,524.34,523.46,523.93,64409.0,520.8211,520.8707,519.9966,520.4634,64409.0
2023-06-13 09:30:00,525.48,525.85,523.84,525.4,55305.0,522.0032,522.3707,520.374,521.9237,55305.0
2023-06-13 09:40:00,525.46,526.67,525.19,526.56,40261.0,521.9833,523.1853,521.7151,523.076,40261.0
2023-06-13 09:50:00,526.49,526.82,524.83,524.86,34365.0,523.0065,523.3343,521.3575,521.3873,34365.0
2023-06-13 10:00:00,525.23,526.02,524.71,525.66,28878.0,521.7548,522.5396,521.2383,522.182,28878.0
2023-06-13 10:10:00,525.48,525.79,524.99,525.0,34976.0,522.0032,522.3111,521.5164,521.5264,34976.0
2023-06-13 10:20:00,524.88,525.35,524.36,525.0,15202.0,521.4072,521.874,520.8906,521.5264,15202.0
2023-06-13 10:30:00,525.14,525.31,523.75,524.2,16155.0,521.6654,521.8343,520.2846,520.7317,16155.0
2023-06-13 10:40:00,524.2,524.79,523.32,524.79,12323.0,520.7317,521.3178,519.8575,521.3178,12323.0
2023-06-13 10:50:00,524.73,525.07,524.14,524.44,14033.0,521.2582,521.5959,520.6721,520.9701,14033.0
2023-06-13 11:00:00,524.43,525.55,524.01,525.41,12428.0,520.9601,522.0727,520.5429,521.9337,12428.0
2023-06-13 11:10:00,525.67,526.23,525.21,525.91,16021.0,522.1919,522.7482,521.735,522.4303,16021.0
2023-06-13 11:20:00,525.87,526.05,524.87,525.03,12262.0,522.3906,522.5694,521.3972,521.5562,12262.0
2023-06-13 11:30:00,525.3,525.96,524.72,524.78,11062.0,521.8244,522.48,521.2482,521.3078,11062.0
2023-06-13 11:40:00,524.78,525.46,524.67,525.45,12182.0,521.3078,521.9833,521.1985,521.9734,12182.0
2023-06-13 11:50:00,525.43,525.56,523.84,523.89,20365.0,521.9535,522.0827,520.374,520.4237,20365.0
2023-06-13 12:00:00,523.36,524.1,523.02,524.02,12562.0,519.8972,520.6323,519.5595,520.5528,12562.0
2023-06-13 12:10:00,523.98,524.15,523.5,524.12,11086.0,520.5131,520.682,520.0363,520.6522,11086.0
2023-06-13 12:20:00,524.04,524.28,523.78,524.13,9180.0,520.5727,520.8111,520.3144,520.6621,9180.0
2023-06-13 12:30:00,524.25,524.27,523.33,523.83,4687.0,520.7813,520.8012,519.8674,520.3641,4687.0
2023-06-13 12:40:00,523.9,524.11,523.75,524.06,9293.0,520.4336,520.6423,520.2846,520.5926,9293.0
2023-06-13 12:50:00,523.98,524.12,523.34,523.85,5876.0,520.5131,520.6522,519.8773,520.384,5876.0
2023-06-13 13:00:00,523.98,524.1,523.45,523.51,7373.0,520.5131,520.6323,519.9866,520.0462,7373.0
2023-06-13 13:10:00,523.51,524.21,523.27,524.2,10171.0,520.0462,520.7416,519.8078,520.7317,10171.0
2023-06-13 13:20:00,524.62,525.26,524.56,525.07,7230.0,521.1489,521.7846,521.0893,521.5959,7230.0
2023-06-13 13:30:00,525.18,525.77,525.01,525.77,11022.0,521.7052,522.2913,521.5363,522.2913,11022.0
2023-06-13 13:40:00,525.62,525.99,525.46,525.67,6347.0,522.1423,522.5098,521.9833,522.1919,6347.0
2023-06-13 13:50:00,525.59,525.99,525.58,525.99,8713.0,522.1125,522.5098,522.1025,522.5098,8713.0
2023-06-13 14:00:00,525.91,527.41,525.86,527.05,20527.0,522.4303,523.9204,522.3807,523.5628,20527.0
2023-06-13 14:10:00,526.87,527.22,526.26,526.91,8730.0,523.384,523.7317,522.778,523.4237,8730.0
2023-06-13 14:20:00,526.88,526.95,526.01,526.34,12832.0,523.3939,523.4635,522.5297,522.8575,12832.0
2023-06-13 14:30:00,526.14,526.17,524.84,525.61,6262.0,522.6588,522.6886,521.3674,522.1323,6262.0
2023-06-13 14:40:00,525.46,525.46,524.35,524.75,8732.0,521.9833,521.9833,520.8807,521.278,8732.0
2023-06-13 14:50:00,524.74,525.07,524.59,524.71,10044.0,521.2681,521.5959,521.1191,521.2383,10044.0
2023-06-13 15:00:00,524.67,525.73,524.67,525.35,5711.0,521.1985,522.2515,521.1985,521.874,5711.0
2023-06-13 15:10:00,525.36,525.91,525.16,525.47,9760.0,521.884,522.4303,521.6853,521.9933,9760.0
2023-06-13 15:20:00,525.4,526.19,525.4,525.9,10558.0,521.9237,522.7085,521.9237,522.4204,10558.0
2023-06-13 15:30:00,525.9,526.46,525.76,526.36,21078.0,522.4204,522.9767,522.2813,522.8774,21078.0
2023-06-13 15:40:00,526.36,526.77,525.9,525.99,25813.0,522.8774,523.2847,522.4204,522.5098,25813.0
2023-06-13 15:50:00,526.05,526.59,525.83,526.09,68223.0,522.5694,523.1058,522.3509,522.6092,68223.0
2023-06-14 09:30:00,527.83,527.83,521.76,526.07,91854.0,524.6905,524.6905,518.6566,522.9409,91854.0
2023-06-14 09:40:00,525.78,527.49,520.83,521.69,38608.0,522.6527,524.3525,517.7321,518.587,38608.0
2023-06-14 09:50:00,521.98,523.46,521.31,522.97,37421.0,518.8753,520.3465,518.2093,519.8594,37421.0
2023-06-14 10:00:00,522.96,523.35,521.25,522.93,57125.0,519.8494,520.2371,518.1496,519.8196,57125.0
2023-06-14 10:10:00,522.62,523.79,521.84,523.38,29376.0,519.5115,520.6745,518.7361,520.2669,29376.0
2023-06-14 10:20:00,523.38,524.26,522.79,523.82,49834.0,520.2669,521.1417,519.6805,520.7043,49834.0
2023-06-14 10:30:00,524.01,525.74,523.66,525.5,33430.0,520.8932,522.6129,520.5453,522.3743,33430.0
2023-06-14 10:40:00,525.5,525.85,524.86,525.73,17903.0,522.3743,522.7223,521.7381,522.603,17903.0
2023-06-14 10:50:00,525.74,526.0,525.15,525.82,23406.0,522.6129,522.8714,522.0264,522.6924,23406.0
2023-06-14 11:00:00,525.82,527.21,525.69,527.21,17071.0,522.6924,524.0742,522.5632,524.0742,17071.0
2023-06-14 11:10:00,527.08,528.03,526.81,526.92,25619.0,523.9449,524.8893,523.6765,523.7859,25619.0
2023-06-14 11:20:00,526.8,526.8,525.9,526.5,12414.0,523.6666,523.6666,522.772,523.3684,12414.0
2023-06-14 11:30:00,526.5,526.94,526.4,526.71,12877.0,523.3684,523.8058,523.269,523.5771,12877.0
2023-06-14 11:40:00,526.58,526.85,526.26,526.58,8051.0,523.4479,523.7163,523.1298,523.4479,8051.0
2023-06-14 11:50:00,526.74,527.41,526.56,527.33,13183.0,523.607,524.273,523.428,524.1935,13183.0
2023-06-14 12:00:00,527.35,527.37,525.95,526.56,9733.0,524.2133,524.2332,522.8217,523.428,9733.0
2023-06-14 12:10:00,526.44,527.23,526.33,526.34,15520.0,523.3087,524.094,523.1994,523.2093,15520.0
2023-06-14 12:20:00,526.32,526.33,525.56,525.88,7624.0,523.1895,523.1994,522.434,522.7521,7624.0
2023-06-14 12:30:00,525.8,525.99,524.53,524.65,7207.0,522.6726,522.8614,521.4101,521.5294,7207.0
2023-06-14 12:40:00,524.53,525.0,524.22,524.65,11397.0,521.4101,521.8773,521.102,521.5294,11397.0
2023-06-14 12:50:00,524.73,524.8,524.01,524.03,3621.0,521.6089,521.6785,520.8932,520.9131,3621.0
2023-06-14 13:00:00,523.94,524.3,523.63,523.86,8735.0,520.8236,521.1815,520.5155,520.7441,8735.0
2023-06-14 13:10:00,523.75,523.88,523.09,523.33,6647.0,520.6347,520.764,519.9787,520.2172,6647.0
2023-06-14 13:20:00,523.32,523.84,523.11,523.71,6084.0,520.2073,520.7242,519.9986,520.595,6084.0
2023-06-14 13:30:00,523.6,524.58,523.55,524.57,9097.0,520.4856,521.4598,520.4359,521.4499,9097.0
2023-06-14 13:40:00,524.44,524.56,523.48,523.73,7067.0,521.3206,521.4399,520.3664,520.6149,7067.0
2023-06-14 13:50:00,523.71,524.28,523.48,523.77,10001.0,520.595,521.1616,520.3664,520.6546,10001.0
2023-06-14 14:00:00,523.53,523.6,521.76,522.44,19457.0,520.4161,520.4856,518.6566,519.3325,19457.0
2023-06-14 14:10:00,522.36,522.92,521.38,521.38,13299.0,519.253,519.8097,518.2788,518.2788,13299.0
2023-06-14 14:20:00,521.28,522.12,520.85,522.04,12831.0,518.1794,519.0144,517.752,518.9349,12831.0
2023-06-14 14:30:00,522.06,523.79,521.74,523.15,17692.0,518.9548,520.6745,518.6367,520.0383,17692.0
2023-06-14 14:40:00,523.14,524.32,523.14,523.87,9334.0,520.0284,521.2014,520.0284,520.754,9334.0
2023-06-14 14:50:00,523.92,523.98,522.94,523.25,7807.0,520.8037,520.8634,519.8296,520.1377,7807.0
2023-06-14 15:00:00,523.24,524.39,523.02,524.29,11354.0,520.1278,521.2709,519.9091,521.1715,11354.0
2023-06-14 15:10:00,524.08,524.08,522.41,523.01,13867.0,520.9628,520.9628,519.3027,519.8991,13867.0
2023-06-14 15:20:00,522.64,523.5,522.38,522.48,12535.0,519.5313,520.3862,519.2729,519.3723,12535.0
2023-06-14 15:30:00,522.5,522.79,522.03,522.17,19216.0,519.3922,519.6805,518.925,519.0641,19216.0
2023-06-14 15:40:00,522.0,522.15,520.21,520.21,36528.0,518.8952,519.0443,517.1158,517.1158,36528.0
2023-06-14 15:50:00,520.2,520.27,518.66,520.27,223387.0,517.1059,517.1754,515.575,517.1754,223387.0
2023-06-15 09:30:00,520.16,523.39,518.91,523.21,34989.0,517.0661,520.2769,515.8235,520.098,34989.0
2023-06-15 09:40:00,523.21,527.11,522.87,526.77,19904.0,520.098,523.9748,519.76,523.6368,19904.0
2023-06-15 09:50:00,526.81,529.6,526.81,529.35,30283.0,523.6765,526.45,523.6765,526.2014,30283.0
2023-06-15 10:00:00,529.26,530.56,525.56,525.56,41708.0,526.112,527.4042,522.434,522.434,41708.0
2023-06-15 10:10:00,525.56,526.77,524.77,525.85,21157.0,522.434,523.6368,521.6487,522.7223,21157.0
2023-06-15 10:20:00,525.87,527.16,524.94,526.85,12725.0,522.7421,524.0245,521.8177,523.7163,12725.0
2023-06-15 10:30:00,527.28,528.39,525.65,526.01,18271.0,524.1438,525.2471,522.5234,522.8813,18271.0
2023-06-15 10:40:00,526.03,527.82,526.02,527.74,9767.0,522.9012,524.6805,522.8912,524.601,9767.0
2023-06-15 10:50:00,527.49,528.09,527.0,528.0,25733.0,524.3525,524.9489,523.8654,524.8595,25733.0
2023-06-15 11:00:00,528.16,528.35,527.42,528.0,17332.0,525.0185,525.2074,524.2829,524.8595,17332.0
2023-06-15 11:10:00,528.06,529.63,528.01,528.98,11848.0,524.9191,526.4798,524.8694,525.8336,11848.0
2023-06-15 11:20:00,528.75,529.36,528.34,528.67,25040.0,525.605,526.2114,525.1974,525.5255,25040.0
2023-06-15 11:30:00,528.55,528.8,527.62,527.93,13952.0,525.4062,525.6547,524.4817,524.7899,13952.0
2023-06-15 11:40:00,528.17,529.27,528.0,529.01,15277.0,525.0285,526.1219,524.8595,525.8635,15277.0
2023-06-15 11:50:00,529.0,530.32,529.0,529.95,21375.0,525.8535,527.1657,525.8535,526.7979,21375.0
2023-06-15 12:00:00,530.21,530.4,529.68,529.94,13060.0,527.0563,527.2452,526.5295,526.7879,13060.0
2023-06-15 12:10:00,529.98,529.98,529.31,529.5,15040.0,526.8277,526.8277,526.1617,526.3505,15040.0
2023-06-15 12:20:00,529.69,530.23,528.86,529.76,13230.0,526.5394,527.0762,525.7144,526.609,13230.0
2023-06-15 12:30:00,529.95,530.87,529.95,530.26,22698.0,526.7979,527.7124,526.7979,527.106,22698.0
2023-06-15 12:40:00,530.47,531.07,530.16,530.75,10714.0,527.3148,527.9112,527.0066,527.5931,10714.0
2023-06-15 12:50:00,530.78,531.35,530.37,530.82,8181.0,527.6229,528.1895,527.2154,527.6627,8181.0
2023-06-15 13:00:00,531.0,531.99,531.0,531.87,28085.0,527.8416,528.8257,527.8416,528.7064,28085.0
2023-06-15 13:10:00,531.8,532.41,531.67,532.41,9819.0,528.6369,529.2432,528.5076,529.2432,9819.0
2023-06-15 13:20:00,532.43,533.12,532.03,532.37,18826.0,529.2631,529.949,528.8655,529.2035,18826.0
2023-06-15 13:30:00,532.68,533.09,532.52,532.69,12490.0,529.5116,529.9192,529.3526,529.5216,12490.0
2023-06-15 13:40:00,532.75,533.59,532.56,533.42,14143.0,529.5812,530.4162,529.3923,530.2472,14143.0
2023-06-15 13:50:00,533.37,534.25,533.07,533.75,20303.0,530.1975,531.0723,529.8993,530.5753,20303.0
2023-06-15 14:00:00,533.93,534.59,533.17,533.45,15726.0,530.7542,531.4103,529.9987,530.2771,15726.0
2023-06-15 14:10:00,533.57,534.48,533.39,533.92,15170.0,530.3963,531.3009,530.2174,530.7443,15170.0
2023-06-15 14:20:00,533.85,534.17,533.46,534.15,7459.0,530.6747,530.9928,530.287,530.9729,7459.0
2023-06-15 14:30:00,534.02,534.02,532.45,533.57,23626.0,530.8437,530.8437,529.283,530.3963,23626.0
2023-06-15 14:40:00,533.59,534.43,533.55,534.25,16469.0,530.4162,531.2512,530.3765,531.0723,16469.0
2023-06-15 14:50:00,534.28,535.95,534.28,535.7,12665.0,531.1021,532.7622,531.1021,532.5137,12665.0
2023-06-15 15:00:00,535.69,535.95,535.09,535.21,34385.0,532.5037,532.7622,531.9073,532.0266,34385.0
2023-06-15 15:10:00,535.15,535.82,534.84,535.18,22122.0,531.9669,532.633,531.6588,531.9968,22122.0
2023-06-15 15:20:00,535.0,535.29,534.7,535.05,15636.0,531.8178,532.1061,531.5196,531.8675,15636.0
2023-06-15 15:30:00,535.01,535.17,534.0,534.38,28366.0,531.8278,531.9868,530.8238,531.2015,28366.0
2023-06-15 15:40:00,534.38,535.95,534.35,535.64,40125.0,531.2015,532.7622,531.1717,532.454,40125.0
2023-06-15 15:50:00,535.74,536.3,534.44,535.18,116926.0,532.5534,533.1101,531.2612,531.9968,116926.0
2023-06-16 09:30:00,538.72,541.09,535.82,540.66,406891.0,535.5157,537.8716,532.633,537.4442,406891.0
2023-06-16 09:40:00,540.66,542.08,539.22,539.4,22349.0,537.4442,538.8557,536.0127,536.1917,22349.0
2023-06-16 09:50:00,539.66,539.85,535.5,536.23,27521.0,536.4501,536.639,532.3149,533.0405,27521.0
2023-06-16 10:00:00,536.24,537.46,535.2,535.48,11630.0,533.0505,534.2632,532.0166,532.295,11630.0
2023-06-16 10:10:00,535.0,535.32,533.39,534.2,13121.0,531.8178,532.1359,530.2174,531.0226,13121.0
2023-06-16 10:20:00,534.21,537.02,534.04,536.93,17977.0,531.0325,533.8258,530.8635,533.7364,17977.0
2023-06-16 10:30:00,536.62,536.78,535.28,535.69,23380.0,533.4282,533.5872,532.0962,532.5037,23380.0
2023-06-16 10:40:00,535.44,536.2,534.88,535.44,12380.0,532.2552,533.0107,531.6985,532.2552,12380.0
2023-06-16 10:50:00,535.44,536.97,535.14,535.39,30356.0,532.2552,533.7761,531.957,532.2055,30356.0
2023-06-16 11:00:00,535.2,535.49,534.25,534.8,16279.0,532.0166,532.3049,531.0723,531.619,16279.0
2023-06-16 11:10:00,534.59,536.73,534.59,535.88,17768.0,531.4103,533.5375,531.4103,532.6926,17768.0
2023-06-16 11:20:00,535.87,536.1,535.06,535.34,24736.0,532.6827,532.9113,531.8775,532.1558,24736.0
2023-06-16 11:30:00,535.86,535.94,533.89,534.3,25179.0,532.6727,532.7522,530.7144,531.122,25179.0
2023-06-16 11:40:00,534.3,535.55,534.25,535.39,18497.0,531.122,532.3646,531.0723,532.2055,18497.0
2023-06-16 11:50:00,535.22,537.1,535.22,536.7,22277.0,532.0365,533.9053,532.0365,533.5077,22277.0
2023-06-16 12:00:00,536.9,537.79,536.48,537.75,13929.0,533.7065,534.5912,533.289,534.5515,13929.0
2023-06-16 12:10:00,537.76,538.15,537.36,537.99,17699.0,534.5614,534.9491,534.1638,534.79,17699.0
2023-06-16 12:20:00,537.84,539.02,537.84,538.62,28969.0,534.6409,535.8139,534.6409,535.4163,28969.0
2023-06-16 12:30:00,538.62,540.49,538.62,540.49,17711.0,535.4163,537.2752,535.4163,537.2752,17711.0
2023-06-16 12:40:00,540.23,541.6,540.09,541.6,48355.0,537.0167,538.3786,536.8776,538.3786,48355.0
2023-06-16 12:50:00,541.44,541.85,540.5,540.71,29831.0,538.2195,538.6271,537.2851,537.4939,29831.0
2023-06-16 13:00:00,540.88,541.42,540.21,541.37,16786.0,537.6629,538.1996,536.9968,538.1499,16786.0
2023-06-16 13:10:00,541.2,541.55,540.37,540.79,15993.0,537.981,538.3289,537.1559,537.5734,15993.0
2023-06-16 13:20:00,540.91,541.15,539.24,539.3,24772.0,537.6927,537.9313,536.0326,536.0923,24772.0
2023-06-16 13:30:00,539.35,539.41,539.01,539.1,6042.0,536.142,536.2016,535.804,535.8934,6042.0
2023-06-16 13:40:00,539.01,539.67,538.8,539.65,9219.0,535.804,536.4601,535.5952,536.4402,9219.0
2023-06-16 13:50:00,539.58,539.84,539.12,539.16,11637.0,536.3706,536.629,535.9133,535.9531,11637.0
2023-06-16 14:00:00,539.15,539.16,537.89,537.89,14859.0,535.9431,535.9531,534.6906,534.6906,14859.0
2023-06-16 14:10:00,538.26,538.27,537.19,537.42,8021.0,535.0584,535.0684,533.9948,534.2234,8021.0
2023-06-16 14:20:00,537.54,537.98,537.07,537.38,8979.0,534.3427,534.7801,533.8755,534.1837,8979.0
2023-06-16 14:30:00,537.35,537.61,536.59,536.89,10504.0,534.1539,534.4123,533.3984,533.6966,10504.0
2023-06-16 14:40:00,536.75,536.76,536.07,536.42,7029.0,533.5574,533.5674,532.8815,533.2294,7029.0
2023-06-16 14:50:00,536.34,536.6,536.0,536.29,10987.0,533.1499,533.4083,532.8119,533.1002,10987.0
2023-06-16 15:00:00,536.35,536.75,536.11,536.66,8516.0,533.1598,533.5574,532.9212,533.468,8516.0
2023-06-16 15:10:00,536.63,536.75,536.13,536.42,10681.0,533.4381,533.5574,532.9411,533.2294,10681.0
2023-06-16 15:20:00,536.44,537.57,536.43,536.57,11730.0,533.2493,534.3725,533.2393,533.3785,11730.0
2023-06-16 15:30:00,536.57,537.49,536.5,537.06,20831.0,533.3785,534.293,533.3089,533.8656,20831.0
2023-06-16 15:40:00,537.03,537.5,536.62,537.33,35435.0,533.8358,534.303,533.4282,534.134,35435.0
2023-06-16 15:50:00,537.34,538.38,536.74,537.09,131553.0,534.1439,535.1777,533.5475,533.8954,131553.0
2023-06-20 09:30:00,512.0,521.55,507.15,519.17,183401.0,508.9546,518.4478,504.1335,516.082,183401.0
2023-06-20 09:40:00,519.13,521.0,516.22,520.4,100111.0,516.0422,517.9011,513.1495,517.3047,100111.0
2023-06-20 09:50:00,520.42,522.99,519.85,521.23,67363.0,517.3246,519.8793,516.7579,518.1297,67363.0
2023-06-20 10:00:00,520.93,521.69,519.42,519.52,49295.0,517.8315,518.587,516.3305,516.4299,49295.0
2023-06-20 10:10:00,519.44,522.25,519.0,520.35,29941.0,516.3504,519.1437,515.913,517.255,29941.0
2023-06-20 10:20:00,519.88,520.95,519.46,520.18,34988.0,516.7878,517.8514,516.3703,517.086,34988.0
2023-06-20 10:30:00,520.06,523.09,519.31,522.84,17492.0,516.9667,519.9787,516.2212,519.7302,17492.0
2023-06-20 10:40:00,523.01,524.28,522.64,523.51,18778.0,519.8991,521.1616,519.5313,520.3962,18778.0
2023-06-20 10:50:00,523.81,524.4,522.02,524.22,15850.0,520.6944,521.2809,518.915,521.102,15850.0
2023-06-20 11:00:00,524.07,524.9,523.62,523.79,14573.0,520.9528,521.7779,520.5055,520.6745,14573.0
2023-06-20 11:10:00,523.85,524.37,523.43,523.7,13752.0,520.7342,521.2511,520.3166,520.585,13752.0
2023-06-20 11:20:00,523.68,525.74,523.68,525.74,16443.0,520.5652,522.6129,520.5652,522.6129,16443.0
2023-06-20 11:30:00,525.43,525.45,523.81,524.59,17908.0,522.3048,522.3246,520.6944,521.4698,17908.0
2023-06-20 11:40:00,524.42,524.91,523.94,524.42,8954.0,521.3008,521.7878,520.8236,521.3008,8954.0
2023-06-20 11:50:00,524.51,525.02,523.5,525.02,8588.0,521.3902,521.8972,520.3862,521.8972,8588.0
2023-06-20 12:00:00,524.95,524.96,522.54,522.72,10482.0,521.8276,521.8375,519.4319,519.6109,10482.0
2023-06-20 12:10:00,522.54,523.87,522.39,523.49,9188.0,519.4319,520.754,519.2828,520.3763,9188.0
2023-06-20 12:20:00,523.53,524.64,523.42,524.45,8305.0,520.4161,521.5195,520.3067,521.3306,8305.0
2023-06-20 12:30:00,524.68,526.86,524.68,526.18,12916.0,521.5592,523.7262,521.5592,523.0503,12916.0
2023-06-20 12:40:00,526.9,528.51,526.71,528.51,33621.0,523.766,525.3664,523.5771,525.3664,33621.0
2023-06-20 12:50:00,528.44,529.33,528.37,528.48,14015.0,525.2969,526.1816,525.2273,525.3366,14015.0
2023-06-20 13:00:00,528.69,528.73,528.13,528.28,7317.0,525.5454,525.5851,524.9887,525.1378,7317.0
2023-06-20 13:10:00,528.07,529.66,528.07,529.23,10830.0,524.9291,526.5096,524.9291,526.0822,10830.0
2023-06-20 13:20:00,529.34,530.42,529.34,530.19,10082.0,526.1915,527.2651,526.1915,527.0364,10082.0
2023-06-20 13:30:00,530.1,530.36,529.85,530.13,10985.0,526.947,527.2054,526.6985,526.9768,10985.0
2023-06-20 13:40:00,530.15,530.8,530.15,530.79,9959.0,526.9967,527.6428,526.9967,527.6329,9959.0
2023-06-20 13:50:00,530.61,530.61,527.51,528.46,11933.0,527.4539,527.4539,524.3724,525.3167,11933.0
2023-06-20 14:00:00,528.31,528.54,527.45,527.46,7123.0,525.1676,525.3963,524.3127,524.3227,7123.0
2023-06-20 14:10:00,527.49,527.66,527.18,527.49,13461.0,524.3525,524.5215,524.0443,524.3525,13461.0
2023-06-20 14:20:00,527.4,527.69,527.03,527.69,9668.0,524.263,524.5513,523.8952,524.5513,9668.0
2023-06-20 14:30:00,527.72,528.3,527.66,527.67,10257.0,524.5811,525.1577,524.5215,524.5314,10257.0
2023-06-20 14:40:00,527.66,528.01,527.24,527.85,11985.0,524.5215,524.8694,524.104,524.7104,11985.0
2023-06-20 14:50:00,527.78,528.58,527.23,528.57,15394.0,524.6408,525.436,524.094,525.4261,15394.0
2023-06-20 15:00:00,528.49,528.95,527.75,528.02,13110.0,525.3466,525.8038,524.611,524.8793,13110.0
2023-06-20 15:10:00,528.16,528.21,527.24,527.51,18434.0,525.0185,525.0682,524.104,524.3724,18434.0
2023-06-20 15:20:00,527.52,528.42,527.3,527.66,14308.0,524.3823,525.277,524.1636,524.5215,14308.0
2023-06-20 15:30:00,527.64,527.91,526.39,526.68,18866.0,524.5016,524.77,523.259,523.5473,18866.0
2023-06-20 15:40:00,526.68,527.87,526.34,527.79,27069.0,523.5473,524.7302,523.2093,524.6507,27069.0
2023-06-20 15:50:00,527.7,528.3,527.1,527.29,65491.0,524.5613,525.1577,523.9648,524.1537,65491.0
2023-06-21 09:30:00,524.99,526.29,522.76,523.3,30066.0,521.8674,523.1596,519.6506,520.1874,30066.0
2023-06-21 09:40:00,523.29,525.33,523.29,525.22,31836.0,520.1775,522.2053,520.1775,522.096,31836.0
2023-06-21 09:50:00,525.22,525.98,524.69,525.21,53434.0,522.096,522.8515,521.5692,522.0861,53434.0
2023-06-21 10:00:00,525.25,527.28,524.79,526.65,36483.0,522.1258,524.1438,521.6686,523.5175,36483.0
2023-06-21 10:10:00,526.75,528.41,525.8,527.24,13769.0,523.6169,525.267,522.6726,524.104,13769.0
2023-06-21 10:20:00,527.36,530.34,527.34,529.2,16436.0,524.2233,527.1855,524.2034,526.0523,16436.0
2023-06-21 10:30:00,529.38,530.21,528.95,529.86,21139.0,526.2313,527.0563,525.8038,526.7084,21139.0
2023-06-21 10:40:00,529.72,529.72,527.54,527.55,16035.0,526.5692,526.5692,524.4022,524.4121,16035.0
2023-06-21 10:50:00,527.42,529.23,527.18,528.93,19344.0,524.2829,526.0822,524.0443,525.7839,19344.0
2023-06-21 11:00:00,529.49,529.89,528.21,528.73,37289.0,526.3406,526.7382,525.0682,525.5851,37289.0
2023-06-21 11:10:00,528.72,529.05,526.52,526.6,15755.0,525.5752,525.9032,523.3883,523.4678,15755.0
2023-06-21 11:20:00,526.4,528.27,526.4,528.27,17852.0,523.269,525.1279,523.269,525.1279,17852.0
2023-06-21 11:30:00,528.25,529.81,527.96,529.81,14672.0,525.108,526.6587,524.8197,526.6587,14672.0
2023-06-21 11:40:00,529.85,530.45,528.69,528.69,16771.0,526.6985,527.2949,525.5454,525.5454,16771.0
2023-06-21 11:50:00,528.32,529.51,528.1,529.3,11575.0,525.1776,526.3605,524.9589,526.1517,11575.0
2023-06-21 12:00:00,529.3,529.53,527.78,528.42,17197.0,526.1517,526.3804,524.6408,525.277,17197.0
2023-06-21 12:10:00,527.98,527.98,527.21,527.36,13312.0,524.8396,524.8396,524.0742,524.2233,13312.0
2023-06-21 12:20:00,527.31,527.72,526.93,527.64,14471.0,524.1736,524.5811,523.7958,524.5016,14471.0
2023-06-21 12:30:00,528.08,529.0,528.08,528.99,7624.0,524.939,525.8535,524.939,525.8436,7624.0
2023-06-21 12:40:00,529.12,529.33,526.83,526.98,11970.0,525.9728,526.1816,523.6964,523.8455,11970.0
2023-06-21 12:50:00,527.12,527.41,526.3,526.97,14318.0,523.9847,524.273,523.1696,523.8356,14318.0
2023-06-21 13:00:00,526.9,526.9,525.3,526.59,17171.0,523.766,523.766,522.1755,523.4579,17171.0
2023-06-21 13:10:00,526.51,526.52,525.26,526.23,8078.0,523.3783,523.3883,522.1358,523.1,8078.0
2023-06-21 13:20:00,526.34,526.39,524.78,525.17,12001.0,523.2093,523.259,521.6586,522.0463,12001.0
2023-06-21 13:30:00,525.47,525.94,525.1,525.94,6659.0,522.3445,522.8117,521.9767,522.8117,6659.0
2023-06-21 13:40:00,526.05,526.35,525.44,525.82,14665.0,522.9211,523.2193,522.3147,522.6924,14665.0
2023-06-21 13:50:00,525.89,526.68,525.68,526.6,7936.0,522.762,523.5473,522.5533,523.4678,7936.0
2023-06-21 14:00:00,526.93,527.31,526.48,527.04,7658.0,523.7958,524.1736,523.3485,523.9052,7658.0
2023-06-21 14:10:00,526.88,527.34,526.44,527.26,9760.0,523.7461,524.2034,523.3087,524.1239,9760.0
2023-06-21 14:20:00,527.41,527.95,527.41,527.51,8620.0,524.273,524.8098,524.273,524.3724,8620.0
2023-06-21 14:30:00,527.56,527.64,526.28,526.28,9737.0,524.4221,524.5016,523.1497,523.1497,9737.0
2023-06-21 14:40:00,526.46,527.04,526.41,526.89,14131.0,523.3286,523.9052,523.2789,523.7561,14131.0
2023-06-21 14:50:00,526.9,527.24,526.55,526.6,7566.0,523.766,524.104,523.4181,523.4678,7566.0
2023-06-21 15:00:00,526.6,526.81,526.28,526.56,13169.0,523.4678,523.6765,523.1497,523.428,13169.0
2023-06-21 15:10:00,526.56,526.83,526.28,526.47,19053.0,523.428,523.6964,523.1497,523.3386,19053.0
2023-06-21 15:20:00,526.43,526.48,524.76,525.63,58857.0,523.2988,523.3485,521.6387,522.5036,58857.0
2023-06-21 15:30:00,525.54,525.6,523.98,524.32,22569.0,522.4141,522.4737,520.8634,521.2014,22569.0
2023-06-21 15:40:00,524.28,525.4,523.93,525.33,57508.0,521.1616,522.2749,520.8137,522.2053,57508.0
2023-06-21 15:50:00,525.41,526.68,525.41,525.95,83141.0,522.2849,523.5473,522.2849,522.8217,83141.0
2023-06-22 09:30:00,526.15,526.28,521.45,522.89,46195.0,523.0205,523.1497,518.3484,519.7799,46195.0
2023-06-22 09:40:00,522.93,525.35,522.43,522.49,15942.0,519.8196,522.2252,519.3226,519.3822,15942.0
2023-06-22 09:50:00,522.17,524.58,522.11,524.17,8992.0,519.0641,521.4598,519.0045,521.0522,8992.0
2023-06-22 10:00:00,524.18,524.41,522.2,522.5,11075.0,521.0622,521.2908,519.094,519.3922,11075.0
2023-06-22 10:10:00,522.5,523.9,522.32,523.53,9477.0,519.3922,520.7839,519.2133,520.4161,9477.0
2023-06-22 10:20:00,523.42,523.78,522.84,523.38,5281.0,520.3067,520.6646,519.7302,520.2669,5281.0
2023-06-22 10:30:00,523.38,523.82,522.39,522.5,15112.0,520.2669,520.7043,519.2828,519.3922,15112.0
2023-06-22 10:40:00,522.58,522.96,521.91,522.81,8392.0,519.4717,519.8494,518.8057,519.7003,8392.0
2023-06-22 10:50:00,522.5,523.05,522.45,522.8,5162.0,519.3922,519.9389,519.3425,519.6904,5162.0
2023-06-22 11:00:00,522.83,524.24,522.83,523.45,7555.0,519.7202,521.1218,519.7202,520.3365,7555.0
2023-06-22 11:10:00,522.97,523.65,522.55,523.65,5195.0,519.8594,520.5353,519.4419,520.5353,5195.0
2023-06-22 11:20:00,523.96,523.98,523.47,523.66,5109.0,520.8435,520.8634,520.3564,520.5453,5109.0
2023-06-22 11:30:00,523.7,524.18,523.61,524.16,11092.0,520.585,521.0622,520.4956,521.0423,11092.0
2023-06-22 11:40:00,524.09,524.09,523.34,523.54,6888.0,520.9727,520.9727,520.2272,520.426,6888.0
2023-06-22 11:50:00,523.79,524.16,523.46,524.07,5549.0,520.6745,521.0423,520.3465,520.9528,5549.0
2023-06-22 12:00:00,524.06,525.58,523.85,525.56,6458.0,520.9429,522.4539,520.7342,522.434,6458.0
2023-06-22 12:10:00,525.45,526.83,525.27,526.3,6489.0,522.3246,523.6964,522.1457,523.1696,6489.0
2023-06-22 12:20:00,526.36,526.98,526.2,526.56,6059.0,523.2292,523.8455,523.0702,523.428,6059.0
2023-06-22 12:30:00,526.18,527.01,526.11,526.81,6111.0,523.0503,523.8754,522.9807,523.6765,6111.0
2023-06-22 12:40:00,526.9,526.99,526.41,526.74,3904.0,523.766,523.8555,523.2789,523.607,3904.0
2023-06-22 12:50:00,526.69,527.08,526.2,527.08,6435.0,523.5573,523.9449,523.0702,523.9449,6435.0
2023-06-22 13:00:00,527.13,527.14,526.1,526.56,6663.0,523.9946,524.0046,522.9708,523.428,6663.0
2023-06-22 13:10:00,526.46,526.98,526.45,526.98,3962.0,523.3286,523.8455,523.3187,523.8455,3962.0
2023-06-22 13:20:00,526.7,527.04,526.63,526.63,3235.0,523.5672,523.9052,523.4976,523.4976,3235.0
2023-06-22 13:30:00,526.65,526.86,526.46,526.66,3430.0,523.5175,523.7262,523.3286,523.5274,3430.0
2023-06-22 13:40:00,526.69,527.16,526.67,526.92,4490.0,523.5573,524.0245,523.5374,523.7859,4490.0
2023-06-22 13:50:00,526.84,527.14,526.66,526.9,4945.0,523.7064,524.0046,523.5274,523.766,4945.0
2023-06-22 14:00:00,526.76,527.01,526.42,526.99,15279.0,523.6268,523.8754,523.2889,523.8555,15279.0
2023-06-22 14:10:00,526.68,527.7,526.68,527.62,5680.0,523.5473,524.5613,523.5473,524.4817,5680.0
2023-06-22 14:20:00,527.47,528.74,527.47,528.67,5372.0,524.3326,525.5951,524.3326,525.5255,5372.0
2023-06-22 14:30:00,528.64,529.94,528.64,529.84,10215.0,525.4957,526.7879,525.4957,526.6885,10215.0
2023-06-22 14:40:00,529.93,530.0,529.2,529.36,8823.0,526.778,526.8476,526.0523,526.2114,8823.0
2023-06-22 14:50:00,529.5,529.81,528.96,529.58,16193.0,526.3505,526.6587,525.8138,526.4301,16193.0
2023-06-22 15:00:00,529.71,529.71,528.13,528.24,4900.0,526.5593,526.5593,524.9887,525.098,4900.0
2023-06-22 15:10:00,528.27,528.54,527.98,528.52,10791.0,525.1279,525.3963,524.8396,525.3764,10791.0
2023-06-22 15:20:00,528.37,528.37,527.69,527.8,8694.0,525.2273,525.2273,524.5513,524.6607,8694.0
2023-06-22 15:30:00,527.69,528.59,527.36,528.59,11042.0,524.5513,525.446,524.2233,525.446,11042.0
2023-06-22 15:40:00,528.77,528.89,528.3,528.63,16472.0,525.6249,525.7442,525.1577,525.4857,16472.0
2023-06-22 15:50:00,528.74,529.2,527.88,528.33,56300.0,525.5951,526.0523,524.7402,525.1875,56300.0
2023-06-23 09:30:00,523.2,525.66,522.46,524.72,25474.0,520.088,522.5334,519.3524,521.599,25474.0
2023-06-23 09:40:00,524.96,527.81,524.96,527.62,8583.0,521.8375,524.6706,521.8375,524.4817,8583.0
2023-06-23 09:50:00,526.9,529.72,526.9,528.49,25400.0,523.766,526.5692,523.766,525.3466,25400.0
2023-06-23 10:00:00,528.74,528.93,527.04,527.17,14549.0,525.5951,525.7839,523.9052,524.0344,14549.0
2023-06-23 10:10:00,527.34,527.86,526.77,527.34,19388.0,524.2034,524.7203,523.6368,524.2034,19388.0
2023-06-23 10:20:00,527.29,528.24,526.45,526.49,13934.0,524.1537,525.098,523.3187,523.3584,13934.0
2023-06-23 10:30:00,526.38,527.45,526.19,526.4,9400.0,523.2491,524.3127,523.0602,523.269,9400.0
2023-06-23 10:40:00,526.23,526.38,524.49,524.5,13116.0,523.1,523.2491,521.3703,521.3803,13116.0
2023-06-23 10:50:00,524.62,525.27,524.12,524.98,11517.0,521.4996,522.1457,521.0025,521.8574,11517.0
2023-06-23 11:00:00,525.13,526.04,524.91,525.91,14249.0,522.0065,522.9111,521.7878,522.7819,14249.0
2023-06-23 11:10:00,526.0,526.46,525.0,526.08,12373.0,522.8714,523.3286,521.8773,522.9509,12373.0
2023-06-23 11:20:00,525.82,526.37,525.08,526.11,7530.0,522.6924,523.2392,521.9568,522.9807,7530.0
2023-06-23 11:30:00,526.5,526.83,526.0,526.0,5003.0,523.3684,523.6964,522.8714,522.8714,5003.0
2023-06-23 11:40:00,526.28,526.97,525.72,525.99,7870.0,523.1497,523.8356,522.593,522.8614,7870.0
2023-06-23 11:50:00,525.69,527.02,525.51,527.02,4564.0,522.5632,523.8853,522.3843,523.8853,4564.0
2023-06-23 12:00:00,527.03,527.79,527.03,527.35,3539.0,523.8952,524.6507,523.8952,524.2133,3539.0
2023-06-23 12:10:00,527.38,527.38,526.89,527.17,4123.0,524.2432,524.2432,523.7561,524.0344,4123.0
2023-06-23 12:20:00,527.14,527.55,527.1,527.33,1833.0,524.0046,524.4121,523.9648,524.1935,1833.0
2023-06-23 12:30:00,527.24,527.43,526.68,527.0,6252.0,524.104,524.2929,523.5473,523.8654,6252.0
2023-06-23 12:40:00,526.85,528.03,526.84,527.64,3579.0,523.7163,524.8893,523.7064,524.5016,3579.0
2023-06-23 12:50:00,527.79,528.0,527.34,527.67,4457.0,524.6507,524.8595,524.2034,524.5314,4457.0
2023-06-23 13:00:00,527.63,527.85,526.98,527.2,5424.0,524.4917,524.7104,523.8455,524.0642,5424.0
2023-06-23 13:10:00,527.19,527.45,527.07,527.07,4502.0,524.0543,524.3127,523.935,523.935,4502.0
2023-06-23 13:20:00,527.07,527.41,526.5,527.04,6224.0,523.935,524.273,523.3684,523.9052,6224.0
2023-06-23 13:30:00,527.18,528.2,527.08,527.57,7640.0,524.0443,525.0583,523.9449,524.432,7640.0
2023-06-23 13:40:00,527.56,527.91,526.63,526.94,4967.0,524.4221,524.77,523.4976,523.8058,4967.0
2023-06-23 13:50:00,526.94,526.97,526.49,526.8,7955.0,523.8058,523.8356,523.3584,523.6666,7955.0
2023-06-23 14:00:00,526.42,527.11,526.07,527.02,7308.0,523.2889,523.9748,522.9409,523.8853,7308.0
2023-06-23 14:10:00,527.07,527.07,526.53,526.73,5540.0,523.935,523.935,523.3982,523.597,5540.0
2023-06-23 14:20:00,526.77,526.98,526.46,526.83,5269.0,523.6368,523.8455,523.3286,523.6964,5269.0
2023-06-23 14:30:00,526.68,526.84,525.42,525.46,9716.0,523.5473,523.7064,522.2948,522.3346,9716.0
2023-06-23 14:40:00,525.4,525.58,524.7,524.93,10703.0,522.2749,522.4539,521.5791,521.8077,10703.0
2023-06-23 14:50:00,524.99,525.62,524.99,525.37,12138.0,521.8674,522.4936,521.8674,522.2451,12138.0
2023-06-23 15:00:00,525.26,526.23,525.0,526.23,11873.0,522.1358,523.1,521.8773,523.1,11873.0
2023-06-23 15:10:00,526.15,526.59,525.66,526.22,16671.0,523.0205,523.4579,522.5334,523.0901,16671.0
2023-06-23 15:20:00,526.11,526.15,525.33,525.56,18670.0,522.9807,523.0205,522.2053,522.434,18670.0
2023-06-23 15:30:00,525.67,526.68,525.54,526.33,17222.0,522.5433,523.5473,522.4141,523.1994,17222.0
2023-06-23 15:40:00,526.19,526.22,525.3,525.58,23362.0,523.0602,523.0901,522.1755,522.4539,23362.0
2023-06-23 15:50:00,525.46,525.89,523.79,524.34,116755.0,522.3346,522.762,520.6745,521.2212,116755.0
2023-06-26 09:30:00,523.02,524.61,520.73,520.93,23604.0,519.9091,521.4896,517.6327,517.8315,23604.0
2023-06-26 09:40:00,520.74,521.26,519.74,520.05,8575.0,517.6427,518.1596,516.6486,516.9568,8575.0
2023-06-26 09:50:00,519.98,520.58,516.35,516.53,49915.0,516.8872,517.4836,513.2788,513.4577,49915.0
2023-06-26 10:00:00,516.52,520.57,515.88,519.73,29385.0,513.4478,517.4737,512.8116,516.6387,29385.0
2023-06-26 10:10:00,519.25,519.59,518.79,519.5,15944.0,516.1615,516.4995,515.7042,516.41,15944.0
2023-06-26 10:20:00,519.22,520.53,518.77,520.39,10505.0,516.1317,517.4339,515.6844,517.2947,10505.0
2023-06-26 10:30:00,520.63,521.92,520.38,521.78,6580.0,517.5333,518.8156,517.2848,518.6765,6580.0
2023-06-26 10:40:00,521.56,522.9,521.43,522.67,4858.0,518.4578,519.7898,518.3285,519.5612,4858.0
2023-06-26 10:50:00,522.68,523.32,522.39,523.2,7715.0,519.5711,520.2073,519.2828,520.088,7715.0
2023-06-26 11:00:00,523.03,523.88,522.83,523.0,6851.0,519.919,520.764,519.7202,519.8892,6851.0
2023-06-26 11:10:00,523.22,523.85,522.64,522.75,8818.0,520.1079,520.7342,519.5313,519.6407,8818.0
2023-06-26 11:20:00,522.69,523.5,522.58,523.28,6015.0,519.5811,520.3862,519.4717,520.1675,6015.0
2023-06-26 11:30:00,523.34,524.09,523.34,523.71,3197.0,520.2272,520.9727,520.2272,520.595,3197.0
2023-06-26 11:40:00,523.6,524.5,523.46,524.36,7930.0,520.4856,521.3803,520.3465,521.2411,7930.0
2023-06-26 11:50:00,524.54,525.04,524.29,524.95,4980.0,521.42,521.9171,521.1715,521.8276,4980.0
2023-06-26 12:00:00,525.16,525.16,524.05,524.47,4297.0,522.0364,522.0364,520.933,521.3505,4297.0
2023-06-26 12:10:00,524.5,524.75,524.07,524.07,14173.0,521.3803,521.6288,520.9528,520.9528,14173.0
2023-06-26 12:20:00,523.73,524.81,523.64,524.42,4081.0,520.6149,521.6884,520.5254,521.3008,4081.0
2023-06-26 12:30:00,524.41,525.09,524.27,524.27,4138.0,521.2908,521.9668,521.1517,521.1517,4138.0
2023-06-26 12:40:00,524.26,525.09,523.93,524.97,8389.0,521.1417,521.9668,520.8137,521.8475,8389.0
2023-06-26 12:50:00,525.15,525.59,524.97,525.35,7975.0,522.0264,522.4638,521.8475,522.2252,7975.0
2023-06-26 13:00:00,525.34,525.5,524.41,524.63,5420.0,522.2153,522.3743,521.2908,521.5095,5420.0
2023-06-26 13:10:00,524.61,525.72,524.6,525.55,4497.0,521.4896,522.593,521.4797,522.424,4497.0
2023-06-26 13:20:00,525.25,525.39,524.92,525.21,5652.0,522.1258,522.265,521.7978,522.0861,5652.0
2023-06-26 13:30:00,525.46,525.78,525.38,525.75,6627.0,522.3346,522.6527,522.2551,522.6229,6627.0
2023-06-26 13:40:00,525.84,526.18,525.74,526.07,5549.0,522.7123,523.0503,522.6129,522.9409,5549.0
2023-06-26 13:50:00,525.78,526.05,525.66,525.94,10193.0,522.6527,522.9211,522.5334,522.8117,10193.0
2023-06-26 14:00:00,525.92,525.92,523.89,523.89,5999.0,522.7918,522.7918,520.7739,520.7739,5999.0
2023-06-26 14:10:00,523.6,523.74,523.07,523.47,3576.0,520.4856,520.6248,519.9588,520.3564,3576.0
2023-06-26 14:20:00,523.49,523.49,522.02,522.32,11077.0,520.3763,520.3763,518.915,519.2133,11077.0
2023-06-26 14:30:00,522.29,522.66,522.12,522.63,7714.0,519.1834,519.5512,519.0144,519.5214,7714.0
2023-06-26 14:40:00,522.73,523.14,522.53,523.07,2670.0,519.6208,520.0284,519.422,519.9588,2670.0
2023-06-26 14:50:00,522.96,523.36,522.72,523.14,5138.0,519.8494,520.2471,519.6109,520.0284,5138.0
2023-06-26 15:00:00,523.17,523.52,523.08,523.08,4202.0,520.0582,520.4061,519.9687,519.9687,4202.0
2023-06-26 15:10:00,523.06,523.49,522.94,523.26,5808.0,519.9489,520.3763,519.8296,520.1477,5808.0
2023-06-26 15:20:00,523.34,523.53,523.04,523.2,4405.0,520.2272,520.4161,519.929,520.088,4405.0
2023-06-26 15:30:00,523.14,523.34,522.84,523.34,13458.0,520.0284,520.2272,519.7302,520.2272,13458.0
2023-06-26 15:40:00,523.31,523.45,522.12,522.89,17842.0,520.1974,520.3365,519.0144,519.7799,17842.0
2023-06-26 15:50:00,522.8,522.8,521.75,522.44,64682.0,519.6904,519.6904,518.6466,519.3325,64682.0
2023-06-27 09:30:00,520.34,522.31,510.31,510.56,140559.0,517.245,519.2033,507.2747,507.5232,140559.0
2023-06-27 09:40:00,510.59,510.64,503.31,505.46,112271.0,507.553,507.6027,500.3163,502.4535,112271.0
2023-06-27 09:50:00,505.24,510.53,504.94,508.7,56090.0,502.2348,507.4934,501.9366,505.6743,56090.0
2023-06-27 10:00:00,508.24,510.32,507.51,510.11,29920.0,505.217,507.2846,504.4913,507.0759,29920.0
2023-06-27 10:10:00,510.23,511.51,509.63,509.75,28928.0,507.1952,508.4675,506.5987,506.718,28928.0
2023-06-27 10:20:00,509.64,510.51,506.21,506.53,23570.0,506.6087,507.4735,503.1991,503.5172,23570.0
2023-06-27 10:30:00,506.85,509.54,506.85,509.08,21339.0,503.8353,506.5093,503.8353,506.052,21339.0
2023-06-27 10:40:00,509.32,510.87,509.32,509.92,12687.0,506.2906,507.8314,506.2906,506.887,12687.0
2023-06-27 10:50:00,509.71,510.94,509.7,509.85,20569.0,506.6783,507.9009,506.6683,506.8174,20569.0
2023-06-27 11:00:00,509.82,510.1,508.67,508.88,9566.0,506.7876,507.0659,505.6444,505.8532,9566.0
2023-06-27 11:10:00,508.92,508.92,507.2,508.15,25267.0,505.893,505.893,504.1832,505.1275,25267.0
2023-06-27 11:20:00,508.22,508.96,507.9,508.07,11268.0,505.1971,505.9327,504.879,505.048,11268.0
2023-06-27 11:30:00,508.06,508.43,506.89,507.32,12282.0,505.0381,505.4059,503.875,504.3025,12282.0
2023-06-27 11:40:00,507.46,507.46,506.64,507.09,18750.0,504.4416,504.4416,503.6265,504.0738,18750.0
2023-06-27 11:50:00,506.95,507.38,506.61,506.61,11929.0,503.9347,504.3621,503.5967,503.5967,11929.0
2023-06-27 12:00:00,506.73,506.86,505.45,505.47,10458.0,503.716,503.8452,502.4436,502.4635,10458.0
2023-06-27 12:10:00,505.47,506.32,505.08,505.75,25340.0,502.4635,503.3084,502.0758,502.7418,25340.0
2023-06-27 12:20:00,505.75,507.43,505.74,507.0,9491.0,502.7418,504.4118,502.7319,503.9844,9491.0
2023-06-27 12:30:00,506.9,507.14,506.68,506.86,17468.0,503.885,504.1235,503.6663,503.8452,17468.0
2023-06-27 12:40:00,506.87,507.85,506.33,507.54,29804.0,503.8551,504.8293,503.3184,504.5212,29804.0
2023-06-27 12:50:00,507.56,507.56,505.82,506.17,21647.0,504.541,504.541,502.8114,503.1593,21647.0
2023-06-27 13:00:00,506.09,506.38,505.3,505.42,12692.0,503.0798,503.3681,502.2945,502.4138,12692.0
2023-06-27 13:10:00,505.42,505.95,504.94,505.9,26445.0,502.4138,502.9406,501.9366,502.8909,26445.0
2023-06-27 13:20:00,505.86,507.35,505.85,507.35,33889.0,502.8512,504.3323,502.8412,504.3323,33889.0
2023-06-27 13:30:00,507.42,508.13,507.04,508.02,28765.0,504.4019,505.1077,504.0241,504.9983,28765.0
2023-06-27 13:40:00,508.11,508.13,507.08,507.19,12065.0,505.0878,505.1077,504.0639,504.1732,12065.0
2023-06-27 13:50:00,507.23,507.64,507.0,507.35,18081.0,504.213,504.6206,503.9844,504.3323,18081.0
2023-06-27 14:00:00,507.11,508.49,506.96,508.41,15725.0,504.0937,505.4655,503.9446,505.386,15725.0
2023-06-27 14:10:00,508.49,509.0,508.26,508.73,11043.0,505.4655,505.9725,505.2369,505.7041,11043.0
2023-06-27 14:20:00,508.73,509.58,508.73,509.03,11320.0,505.7041,506.549,505.7041,506.0023,11320.0
2023-06-27 14:30:00,509.1,509.95,508.83,508.96,21130.0,506.0719,506.9168,505.8035,505.9327,21130.0
2023-06-27 14:40:00,508.85,509.09,508.04,508.47,15855.0,505.8234,506.0619,505.0182,505.4456,15855.0
2023-06-27 14:50:00,508.4,508.53,507.62,507.67,12441.0,505.376,505.5053,504.6007,504.6504,12441.0
2023-06-27 15:00:00,507.68,507.89,506.94,507.05,35100.0,504.6603,504.8691,503.9247,504.0341,35100.0
2023-06-27 15:10:00,507.13,507.59,506.59,507.08,22431.0,504.1136,504.5709,503.5768,504.0639,22431.0
2023-06-27 15:20:00,507.3,508.66,507.12,508.6,24942.0,504.2826,505.6345,504.1037,505.5749,24942.0
2023-06-27 15:30:00,508.74,509.81,508.63,509.66,24233.0,505.714,506.7777,505.6047,506.6286,24233.0
2023-06-27 15:40:00,509.76,510.86,509.32,510.7,36552.0,506.728,507.8214,506.2906,507.6624,36552.0
2023-06-27 15:50:00,510.66,511.06,509.44,509.62,93203.0,507.6226,508.0202,506.4099,506.5888,93203.0
2023-06-28 09:30:00,511.4,511.4,508.25,510.02,64505.0,508.3582,508.3582,505.2269,506.9864,64505.0
2023-06-28 09:40:00,510.01,510.18,507.74,507.82,13374.0,506.9765,507.1455,504.72,504.7995,13374.0
2023-06-28 09:50:00,507.83,508.61,507.01,508.12,26554.0,504.8094,505.5848,503.9943,505.0977,26554.0
2023-06-28 10:00:00,508.12,510.16,507.94,509.86,17797.0,505.0977,507.1256,504.9188,506.8274,17797.0
2023-06-28 10:10:00,509.68,510.2,509.13,509.97,10566.0,506.6484,507.1653,506.1017,506.9367,10566.0
2023-06-28 10:20:00,510.19,510.45,507.37,508.18,27404.0,507.1554,507.4139,504.3522,505.1574,27404.0
2023-06-28 10:30:00,508.37,509.42,508.26,508.79,25638.0,505.3462,506.39,505.2369,505.7637,25638.0
2023-06-28 10:40:00,508.62,509.47,508.15,508.61,28631.0,505.5947,506.4397,505.1275,505.5848,28631.0
2023-06-28 10:50:00,508.61,508.73,506.8,507.18,27325.0,505.5848,505.7041,503.7856,504.1633,27325.0
2023-06-28 11:00:00,507.06,508.13,506.86,507.86,4782.0,504.044,505.1077,503.8452,504.8393,4782.0
2023-06-28 11:10:00,507.87,508.33,507.51,508.19,20677.0,504.8492,505.3065,504.4913,505.1673,20677.0
2023-06-28 11:20:00,507.99,508.54,507.7,508.54,14999.0,504.9685,505.5152,504.6802,505.5152,14999.0
2023-06-28 11:30:00,508.87,509.28,508.23,508.43,4770.0,505.8433,506.2508,505.2071,505.4059,4770.0
2023-06-28 11:40:00,508.52,509.31,508.45,509.31,4975.0,505.4953,506.2806,505.4258,506.2806,4975.0
2023-06-28 11:50:00,509.25,510.56,509.06,510.43,11790.0,506.221,507.5232,506.0321,507.394,11790.0
2023-06-28 12:00:00,510.58,511.15,510.13,511.01,16398.0,507.5431,508.1097,507.0958,507.9705,16398.0
2023-06-28 12:10:00,510.98,511.25,510.33,510.47,14947.0,507.9407,508.2091,507.2946,507.4337,14947.0
2023-06-28 12:20:00,510.37,510.85,510.23,510.7,8646.0,507.3343,507.8115,507.1952,507.6624,8646.0
2023-06-28 12:30:00,510.82,511.27,510.02,511.27,8869.0,507.7817,508.229,506.9864,508.229,8869.0
2023-06-28 12:40:00,511.33,511.41,509.56,510.13,10702.0,508.2886,508.3681,506.5291,507.0958,10702.0
2023-06-28 12:50:00,510.33,510.36,509.16,509.61,6302.0,507.2946,507.3244,506.1315,506.5789,6302.0
2023-06-28 13:00:00,509.36,509.36,508.57,508.74,4672.0,506.3303,506.3303,505.545,505.714,4672.0
2023-06-28 13:10:00,508.46,509.32,508.22,509.32,7540.0,505.4357,506.2906,505.1971,506.2906,7540.0
2023-06-28 13:20:00,509.44,509.57,509.02,509.39,3306.0,506.4099,506.5391,505.9924,506.3602,3306.0
2023-06-28 13:30:00,509.37,510.18,508.85,509.31,15562.0,506.3403,507.1455,505.8234,506.2806,15562.0
2023-06-28 13:40:00,509.19,509.19,507.61,507.63,10564.0,506.1613,506.1613,504.5907,504.6106,10564.0
2023-06-28 13:50:00,508.16,508.16,506.65,507.69,33166.0,505.1375,505.1375,503.6365,504.6703,33166.0
2023-06-28 14:00:00,507.75,507.82,507.19,507.69,8690.0,504.7299,504.7995,504.1732,504.6703,8690.0
2023-06-28 14:10:00,507.6,508.09,507.23,507.73,6623.0,504.5808,505.0679,504.213,504.71,6623.0
2023-06-28 14:20:00,507.73,508.2,507.34,508.16,10426.0,504.71,505.1772,504.3224,505.1375,10426.0
2023-06-28 14:30:00,508.1,508.29,507.42,507.66,8294.0,505.0778,505.2667,504.4019,504.6404,8294.0
2023-06-28 14:40:00,507.79,508.29,507.45,507.68,6438.0,504.7697,505.2667,504.4317,504.6603,6438.0
2023-06-28 14:50:00,507.59,507.95,507.23,507.95,7193.0,504.5709,504.9287,504.213,504.9287,7193.0
2023-06-28 15:00:00,507.87,508.12,507.64,508.04,5932.0,504.8492,505.0977,504.6206,505.0182,5932.0
2023-06-28 15:10:00,508.2,508.72,508.2,508.43,11813.0,505.1772,505.6941,505.1772,505.4059,11813.0
2023-06-28 15:20:00,508.49,508.6,507.87,508.07,9435.0,505.4655,505.5749,504.8492,505.048,9435.0
2023-06-28 15:30:00,507.96,508.64,507.96,508.46,11797.0,504.9387,505.6146,504.9387,505.4357,11797.0
2023-06-28 15:40:00,508.39,509.72,508.17,509.72,29157.0,505.3661,506.6882,505.1474,506.6882,29157.0
2023-06-28 15:50:00,509.6,510.47,509.48,510.47,59347.0,506.5689,507.4337,506.4496,507.4337,59347.0
2023-06-29 09:30:00,510.0,510.58,506.26,506.94,48271.0,506.9665,507.5431,503.2488,503.9247,48271.0
2023-06-29 09:40:00,506.75,507.7,506.08,507.41,33191.0,503.7359,504.6802,503.0698,504.3919,33191.0
2023-06-29 09:50:00,507.5,507.57,506.68,507.31,13647.0,504.4814,504.551,503.6663,504.2925,13647.0
2023-06-29 10:00:00,507.3,509.17,506.94,509.17,17376.0,504.2826,506.1415,503.9247,506.1415,17376.0
2023-06-29 10:10:00,509.39,511.61,509.07,511.46,6681.0,506.3602,508.567,506.0421,508.4178,6681.0
2023-06-29 10:20:00,511.57,512.96,510.55,510.55,6760.0,508.5272,509.9089,507.5133,507.5133,6760.0
2023-06-29 10:30:00,510.54,510.7,509.55,509.76,10903.0,507.5033,507.6624,506.5192,506.728,10903.0
2023-06-29 10:40:00,509.99,510.58,509.44,509.54,6738.0,506.9566,507.5431,506.4099,506.5093,6738.0
2023-06-29 10:50:00,509.7,509.83,508.78,509.31,9059.0,506.6683,506.7975,505.7538,506.2806,9059.0
2023-06-29 11:00:00,509.01,510.48,508.86,510.46,16118.0,505.9824,507.4437,505.8333,507.4238,16118.0
2023-06-29 11:10:00,510.09,511.64,509.79,511.64,18469.0,507.056,508.5968,506.7578,508.5968,18469.0
2023-06-29 11:20:00,511.64,512.62,511.45,512.62,3332.0,508.5968,509.5709,508.4079,509.5709,3332.0
2023-06-29 11:30:00,512.3,512.55,511.46,512.47,7047.0,509.2529,509.5014,508.4178,509.4218,7047.0
2023-06-29 11:40:00,512.85,513.28,511.69,512.35,9497.0,509.7996,510.227,508.6465,509.3026,9497.0
2023-06-29 11:50:00,512.42,513.67,512.4,513.31,9603.0,509.3721,510.6147,509.3523,510.2568,9603.0
2023-06-29 12:00:00,513.39,513.39,512.08,512.77,7036.0,510.3364,510.3364,509.0342,509.7201,7036.0
2023-06-29 12:10:00,512.79,513.48,512.73,513.03,4757.0,509.7399,510.4258,509.6803,509.9785,4757.0
2023-06-29 12:20:00,513.09,514.62,513.08,514.5,17266.0,510.0382,511.5591,510.0282,511.4398,17266.0
2023-06-29 12:30:00,514.63,515.15,514.24,514.52,9609.0,511.569,512.0859,511.1813,511.4596,9609.0
2023-06-29 12:40:00,514.42,514.68,513.98,514.54,2726.0,511.3602,511.6187,510.9229,511.4795,2726.0
2023-06-29 12:50:00,514.43,514.48,513.79,514.08,4456.0,511.3702,511.4199,510.734,511.0223,4456.0
2023-06-29 13:00:00,513.91,514.21,513.13,513.78,4310.0,510.8533,511.1515,510.0779,510.724,4310.0
2023-06-29 13:10:00,514.12,514.56,513.88,514.54,4630.0,511.062,511.4994,510.8235,511.4795,4630.0
2023-06-29 13:20:00,514.45,514.74,514.17,514.46,8019.0,511.3901,511.6783,511.1117,511.4,8019.0
2023-06-29 13:30:00,514.44,514.54,513.73,514.27,9826.0,511.3801,511.4795,510.6743,511.2111,9826.0
2023-06-29 13:40:00,514.53,514.68,514.14,514.14,3902.0,511.4696,511.6187,511.0819,511.0819,3902.0
2023-06-29 13:50:00,514.09,514.56,513.75,514.09,5783.0,511.0322,511.4994,510.6942,511.0322,5783.0
2023-06-29 14:00:00,513.97,514.16,512.99,513.62,11368.0,510.9129,511.1018,509.9387,510.565,11368.0
2023-06-29 14:10:00,513.45,514.04,513.39,513.66,4294.0,510.396,510.9825,510.3364,510.6048,4294.0
2023-06-29 14:20:00,513.84,514.21,513.26,513.26,8066.0,510.7837,511.1515,510.2071,510.2071,8066.0
2023-06-29 14:30:00,513.38,513.38,512.71,512.82,10674.0,510.3264,510.3264,509.6604,509.7698,10674.0
2023-06-29 14:40:00,512.78,513.44,512.46,513.19,3178.0,509.73,510.3861,509.4119,510.1376,3178.0
2023-06-29 14:50:00,513.14,513.64,512.96,513.44,9729.0,510.0879,510.5849,509.9089,510.3861,9729.0
2023-06-29 15:00:00,513.34,514.12,513.28,514.12,3273.0,510.2867,511.062,510.227,511.062,3273.0
2023-06-29 15:10:00,513.88,514.21,513.76,513.96,6808.0,510.8235,511.1515,510.7042,510.903,6808.0
2023-06-29 15:20:00,513.96,514.03,513.78,514.01,6379.0,510.903,510.9726,510.724,510.9527,6379.0
2023-06-29 15:30:00,514.0,514.35,513.44,513.45,7753.0,510.9427,511.2907,510.3861,510.396,7753.0
2023-06-29 15:40:00,513.41,513.9,513.08,513.43,16909.0,510.3562,510.8433,510.0282,510.3761,16909.0
2023-06-29 15:50:00,513.5,514.7,513.34,514.48,45083.0,510.4457,511.6386,510.2867,511.4199,45083.0
2023-06-30 09:30:00,516.48,522.08,516.48,521.83,58252.0,513.408,518.9747,513.408,518.7262,58252.0
2023-06-30 09:40:00,521.55,522.04,520.18,521.24,27785.0,518.4478,518.9349,517.086,518.1397,27785.0
2023-06-30 09:50:00,521.21,521.25,519.21,519.66,11265.0,518.1099,518.1496,516.1218,516.5691,11265.0
2023-06-30 10:00:00,519.92,520.97,519.34,519.69,16893.0,516.8275,517.8713,516.251,516.5989,16893.0
2023-06-30 10:10:00,519.66,519.77,517.86,518.08,5461.0,516.5691,516.6784,514.7798,514.9985,5461.0
2023-06-30 10:20:00,518.37,519.5,518.23,519.45,21586.0,515.2867,516.41,515.1476,516.3603,21586.0
2023-06-30 10:30:00,519.54,519.7,517.14,517.63,11120.0,516.4498,516.6088,514.0641,514.5511,11120.0
2023-06-30 10:40:00,517.15,517.27,515.94,515.94,12551.0,514.074,514.1933,512.8712,512.8712,12551.0
2023-06-30 10:50:00,516.05,518.62,516.05,518.6,5696.0,512.9805,515.5353,512.9805,515.5154,5696.0
2023-06-30 11:00:00,519.1,519.6,518.78,519.44,6941.0,516.0124,516.5094,515.6943,516.3504,6941.0
2023-06-30 11:10:00,519.53,520.27,519.29,519.74,13250.0,516.4398,517.1754,516.2013,516.6486,13250.0
2023-06-30 11:20:00,519.61,520.49,519.37,520.29,8354.0,516.5194,517.3941,516.2808,517.1953,8354.0
2023-06-30 11:30:00,520.24,520.24,519.2,519.46,7974.0,517.1456,517.1456,516.1118,516.3703,7974.0
2023-06-30 11:40:00,519.35,519.54,518.27,518.53,4456.0,516.2609,516.4498,515.1873,515.4458,4456.0
2023-06-30 11:50:00,518.73,519.41,518.46,519.2,11214.0,515.6446,516.3206,515.3762,516.1118,11214.0
2023-06-30 12:00:00,519.43,519.91,519.31,519.9,2456.0,516.3404,516.8176,516.2212,516.8076,2456.0
2023-06-30 12:10:00,519.88,521.18,519.88,521.13,8462.0,516.7878,518.08,516.7878,518.0303,8462.0
2023-06-30 12:20:00,521.15,521.81,520.88,521.68,4095.0,518.0502,518.7063,517.7818,518.5771,4095.0
2023-06-30 12:30:00,521.89,522.48,520.89,521.01,14756.0,518.7858,519.3723,517.7918,517.911,14756.0
2023-06-30 12:40:00,521.28,521.95,521.01,521.72,7901.0,518.1794,518.8455,517.911,518.6168,7901.0
2023-06-30 12:50:00,521.39,522.56,521.39,522.27,4814.0,518.2888,519.4518,518.2888,519.1635,4814.0
2023-06-30 13:00:00,522.11,522.31,521.62,521.93,2276.0,519.0045,519.2033,518.5174,518.8256,2276.0
2023-06-30 13:10:00,522.33,522.36,521.77,522.03,3700.0,519.2232,519.253,518.6665,518.925,3700.0
2023-06-30 13:20:00,522.33,522.34,521.17,521.81,5284.0,519.2232,519.2331,518.0701,518.7063,5284.0
2023-06-30 13:30:00,521.7,522.69,521.44,522.28,6500.0,518.5969,519.5811,518.3385,519.1735,6500.0
2023-06-30 13:40:00,522.21,522.21,520.88,521.73,11739.0,519.1039,519.1039,517.7818,518.6268,11739.0
2023-06-30 13:50:00,522.1,522.48,521.7,522.12,4178.0,518.9946,519.3723,518.5969,519.0144,4178.0
2023-06-30 14:00:00,522.31,522.64,522.07,522.07,2536.0,519.2033,519.5313,518.9647,518.9647,2536.0
2023-06-30 14:10:00,521.91,522.51,521.56,522.01,5086.0,518.8057,519.4021,518.4578,518.9051,5086.0
2023-06-30 14:20:00,522.13,523.17,522.06,523.17,4434.0,519.0244,520.0582,518.9548,520.0582,4434.0
2023-06-30 14:30:00,523.17,523.32,522.57,522.92,6194.0,520.0582,520.2073,519.4618,519.8097,6194.0
2023-06-30 14:40:00,522.78,523.12,522.71,523.11,3763.0,519.6705,520.0085,519.6009,519.9986,3763.0
2023-06-30 14:50:00,523.09,523.44,522.85,523.44,6127.0,519.9787,520.3266,519.7401,520.3266,6127.0
2023-06-30 15:00:00,523.61,523.61,522.78,522.94,5493.0,520.4956,520.4956,519.6705,519.8296,5493.0
2023-06-30 15:10:00,522.95,523.5,522.88,522.95,9732.0,519.8395,520.3862,519.7699,519.8395,9732.0
2023-06-30 15:20:00,523.03,523.06,522.19,522.8,5053.0,519.919,519.9489,519.084,519.6904,5053.0
2023-06-30 15:30:00,522.74,523.54,522.64,523.4,10562.0,519.6308,520.426,519.5313,520.2868,10562.0
2023-06-30 15:40:00,523.27,523.51,522.62,522.8,25388.0,520.1576,520.3962,519.5115,519.6904,25388.0
2023-06-30 15:50:00,522.89,523.11,521.38,521.38,65117.0,519.7799,519.9986,518.2788,518.2788,65117.0
2023-07-03 09:30:00,519.34,521.02,515.51,515.98,40985.0,516.251,517.921,512.4438,512.911,40985.0
2023-07-03 09:40:00,516.11,519.6,515.36,519.04,19738.0,513.0402,516.5094,512.2947,515.9528,19738.0
2023-07-03 09:50:00,519.23,520.68,518.45,520.68,12748.0,516.1416,517.583,515.3663,517.583,12748.0
2023-07-03 10:00:00,520.7,521.02,519.56,520.49,14072.0,517.6029,517.921,516.4697,517.3941,14072.0
2023-07-03 10:10:00,520.36,520.38,517.06,517.06,12198.0,517.2649,517.2848,513.9845,513.9845,12198.0
2023-07-03 10:20:00,516.98,517.98,516.33,517.19,9687.0,513.905,514.8991,513.2589,514.1138,9687.0
2023-07-03 10:30:00,517.39,519.05,517.1,518.35,7217.0,514.3126,515.9627,514.0243,515.2669,7217.0
2023-07-03 10:40:00,518.31,518.31,517.25,517.48,11945.0,515.2271,515.2271,514.1734,514.402,11945.0
2023-07-03 10:50:00,517.48,518.66,517.38,518.1,15300.0,514.402,515.575,514.3026,515.0184,15300.0
2023-07-03 11:00:00,518.13,518.99,518.11,518.96,8486.0,515.0482,515.9031,515.0283,515.8732,8486.0
2023-07-03 11:10:00,519.09,519.59,518.6,518.9,8211.0,516.0025,516.4995,515.5154,515.8136,8211.0
2023-07-03 11:20:00,518.75,519.25,518.59,518.89,2520.0,515.6645,516.1615,515.5054,515.8037,2520.0
2023-07-03 11:30:00,519.07,519.25,518.73,518.82,6460.0,515.9826,516.1615,515.6446,515.7341,6460.0
2023-07-03 11:40:00,518.84,518.97,517.89,517.98,6756.0,515.754,515.8832,514.8096,514.8991,6756.0
2023-07-03 11:50:00,517.81,518.96,517.42,518.96,6680.0,514.7301,515.8732,514.3424,515.8732,6680.0
2023-07-03 12:00:00,518.89,519.45,518.89,519.31,6153.0,515.8037,516.3603,515.8037,516.2212,6153.0
2023-07-03 12:10:00,519.32,520.33,518.81,519.4,11271.0,516.2311,517.2351,515.7241,516.3106,11271.0
2023-07-03 12:20:00,519.4,520.55,519.39,520.55,5133.0,516.3106,517.4538,516.3007,517.4538,5133.0
2023-07-03 12:30:00,520.33,521.26,520.21,520.62,9958.0,517.2351,518.1596,517.1158,517.5234,9958.0
2023-07-03 12:40:00,520.71,521.0,519.77,520.27,15589.0,517.6128,517.9011,516.6784,517.1754,15589.0
2023-07-03 12:50:00,520.15,520.29,518.66,519.56,35421.0,517.0562,517.1953,515.575,516.4697,35421.0
2023-07-05 09:30:00,520.23,523.56,518.14,520.7,132558.0,517.1357,520.4459,515.0581,517.6029,132558.0
2023-07-05 09:40:00,520.68,521.62,519.83,520.47,38351.0,517.583,518.5174,516.7381,517.3743,38351.0
2023-07-05 09:50:00,520.61,521.46,519.9,521.31,40104.0,517.5134,518.3584,516.8076,518.2093,40104.0
2023-07-05 10:00:00,521.44,521.52,519.92,520.21,18183.0,518.3385,518.418,516.8275,517.1158,18183.0
2023-07-05 10:10:00,520.22,521.52,519.79,520.53,33978.0,517.1257,518.418,516.6983,517.4339,33978.0
2023-07-05 10:20:00,520.52,520.82,519.79,520.82,19251.0,517.424,517.7222,516.6983,517.7222,19251.0
2023-07-05 10:30:00,520.73,520.79,519.78,519.78,11704.0,517.6327,517.6924,516.6884,516.6884,11704.0
2023-07-05 10:40:00,519.98,520.5,519.11,519.45,17071.0,516.8872,517.4041,516.0223,516.3603,17071.0
2023-07-05 10:50:00,519.45,520.33,518.62,519.02,21905.0,516.3603,517.2351,515.5353,515.9329,21905.0
2023-07-05 11:00:00,519.02,519.52,518.59,519.51,11827.0,515.9329,516.4299,515.5054,516.42,11827.0
2023-07-05 11:10:00,519.45,519.51,518.4,518.67,14014.0,516.3603,516.42,515.3166,515.585,14014.0
2023-07-05 11:20:00,518.69,520.8,518.68,520.35,14544.0,515.6048,517.7023,515.5949,517.255,14544.0
2023-07-05 11:30:00,520.45,522.0,520.45,521.47,11684.0,517.3544,518.8952,517.3544,518.3683,11684.0
2023-07-05 11:40:00,521.47,522.17,521.12,521.87,13729.0,518.3683,519.0641,518.0204,518.7659,13729.0
2023-07-05 11:50:00,521.76,521.77,520.52,520.52,7708.0,518.6566,518.6665,517.424,517.424,7708.0
2023-07-05 12:00:00,520.51,520.52,519.48,519.5,21650.0,517.414,517.424,516.3901,516.41,21650.0
2023-07-05 12:10:00,519.61,519.8,519.02,519.65,13444.0,516.5194,516.7082,515.9329,516.5591,13444.0
2023-07-05 12:20:00,519.7,519.86,518.81,518.81,11237.0,516.6088,516.7679,515.7241,515.7241,11237.0
2023-07-05 12:30:00,518.82,519.39,518.18,518.42,12919.0,515.7341,516.3007,515.0979,515.3364,12919.0
2023-07-05 12:40:00,518.33,519.53,518.33,519.52,13035.0,515.247,516.4398,515.247,516.4299,13035.0
2023-07-05 12:50:00,520.06,521.18,519.57,521.18,16748.0,516.9667,518.08,516.4796,518.08,16748.0
2023-07-05 13:00:00,521.15,521.3,520.52,520.6,14905.0,518.0502,518.1993,517.424,517.5035,14905.0
2023-07-05 13:10:00,520.6,520.6,519.29,519.45,8871.0,517.5035,517.5035,516.2013,516.3603,8871.0
2023-07-05 13:20:00,519.44,520.11,519.35,519.68,11528.0,516.3504,517.0164,516.2609,516.589,11528.0
2023-07-05 13:30:00,519.68,519.76,518.96,519.22,9382.0,516.589,516.6685,515.8732,516.1317,9382.0
2023-07-05 13:40:00,519.0,519.87,518.83,519.13,25653.0,515.913,516.7778,515.744,516.0422,25653.0
2023-07-05 13:50:00,519.16,519.16,518.59,518.89,8517.0,516.072,516.072,515.5054,515.8037,8517.0
2023-07-05 14:00:00,518.87,519.61,518.87,519.36,11657.0,515.7838,516.5194,515.7838,516.2709,11657.0
2023-07-05 14:10:00,519.31,519.92,518.88,519.08,8445.0,516.2212,516.8275,515.7937,515.9925,8445.0
2023-07-05 14:20:00,518.99,520.09,518.87,520.04,5721.0,515.9031,516.9965,515.7838,516.9468,5721.0
2023-07-05 14:30:00,520.07,520.43,519.98,520.25,7545.0,516.9766,517.3345,516.8872,517.1556,7545.0
2023-07-05 14:40:00,520.15,520.68,519.9,520.57,5309.0,517.0562,517.583,516.8076,517.4737,5309.0
2023-07-05 14:50:00,520.66,520.66,519.9,520.31,11424.0,517.5631,517.5631,516.8076,517.2152,11424.0
2023-07-05 15:00:00,520.3,520.61,520.18,520.19,8891.0,517.2053,517.5134,517.086,517.0959,8891.0
2023-07-05 15:10:00,520.19,520.29,519.71,519.95,14454.0,517.0959,517.1953,516.6188,516.8573,14454.0
2023-07-05 15:20:00,519.95,520.39,519.64,520.26,26367.0,516.8573,517.2947,516.5492,517.1655,26367.0
2023-07-05 15:30:00,520.28,521.16,520.28,521.06,23395.0,517.1854,518.0602,517.1854,517.9607,23395.0
2023-07-05 15:40:00,521.13,521.62,520.76,521.62,30213.0,518.0303,518.5174,517.6625,518.5174,30213.0
2023-07-05 15:50:00,521.55,521.67,520.41,520.6,75207.0,518.4478,518.5671,517.3146,517.5035,75207.0
2023-07-06 09:30:00,514.79,517.97,509.02,514.05,90221.0,511.728,514.8891,505.9924,510.9924,90221.0
2023-07-06 09:40:00,514.28,515.53,513.37,515.22,42085.0,511.2211,512.4636,510.3165,512.1555,42085.0
2023-07-06 09:50:00,515.22,516.52,513.6,516.1,25727.0,512.1555,513.4478,510.5451,513.0302,25727.0
2023-07-06 10:00:00,515.35,516.11,513.01,513.78,37352.0,512.2847,513.0402,509.9586,510.724,37352.0
2023-07-06 10:10:00,513.8,514.73,513.43,514.59,21160.0,510.7439,511.6684,510.3761,511.5292,21160.0
2023-07-06 10:20:00,514.18,515.58,513.78,514.53,20042.0,511.1217,512.5133,510.724,511.4696,20042.0
2023-07-06 10:30:00,514.62,514.62,511.71,512.35,13816.0,511.5591,511.5591,508.6664,509.3026,13816.0
2023-07-06 10:40:00,512.29,513.19,511.67,512.96,20840.0,509.2429,510.1376,508.6266,509.9089,20840.0
2023-07-06 10:50:00,512.6,513.38,511.69,513.25,22991.0,509.5511,510.3264,508.6465,510.1972,22991.0
2023-07-06 11:00:00,513.38,513.78,512.92,513.6,9109.0,510.3264,510.724,509.8692,510.5451,9109.0
2023-07-06 11:10:00,513.44,514.37,512.58,514.05,12633.0,510.3861,511.3105,509.5312,510.9924,12633.0
2023-07-06 11:20:00,513.88,514.12,512.59,513.76,9360.0,510.8235,511.062,509.5411,510.7042,9360.0
2023-07-06 11:30:00,513.94,514.46,513.47,514.35,11189.0,510.8831,511.4,510.4159,511.2907,11189.0
2023-07-06 11:40:00,514.24,514.76,513.57,513.99,8064.0,511.1813,511.6982,510.5153,510.9328,8064.0
2023-07-06 11:50:00,513.61,514.56,513.6,514.56,6492.0,510.5551,511.4994,510.5451,511.4994,6492.0
2023-07-06 12:00:00,514.7,515.02,514.32,514.98,5694.0,511.6386,511.9567,511.2608,511.9169,5694.0
2023-07-06 12:10:00,514.93,514.93,514.41,514.43,4313.0,511.8672,511.8672,511.3503,511.3702,4313.0
2023-07-06 12:20:00,514.77,515.42,514.77,515.42,2634.0,511.7082,512.3543,511.7082,512.3543,2634.0
2023-07-06 12:30:00,515.57,515.96,514.66,515.11,5501.0,512.5034,512.8911,511.5988,512.0461,5501.0
2023-07-06 12:40:00,515.06,515.9,515.06,515.9,7381.0,511.9964,512.8314,511.9964,512.8314,7381.0
2023-07-06 12:50:00,515.86,516.11,515.4,515.96,2606.0,512.7917,513.0402,512.3344,512.8911,2606.0
2023-07-06 13:00:00,516.14,516.98,515.99,516.87,11477.0,513.07,513.905,512.9209,513.7957,11477.0
2023-07-06 13:10:00,517.0,517.54,516.83,517.13,8412.0,513.9249,514.4617,513.7559,514.0541,8412.0
2023-07-06 13:20:00,516.88,517.78,516.72,517.11,7278.0,513.8056,514.7003,513.6466,514.0342,7278.0
2023-07-06 13:30:00,517.17,517.73,516.96,517.73,4577.0,514.0939,514.6506,513.8851,514.6506,4577.0
2023-07-06 13:40:00,517.73,518.41,517.62,518.18,16297.0,514.6506,515.3265,514.5412,515.0979,16297.0
2023-07-06 13:50:00,518.35,518.93,518.16,518.59,9153.0,515.2669,515.8434,515.078,515.5054,9153.0
2023-07-06 14:00:00,518.72,519.07,518.51,518.8,9800.0,515.6347,515.9826,515.4259,515.7142,9800.0
2023-07-06 14:10:00,518.84,518.84,518.24,518.78,13820.0,515.754,515.754,515.1575,515.6943,13820.0
2023-07-06 14:20:00,518.78,519.04,518.11,518.17,6740.0,515.6943,515.9528,515.0283,515.0879,6740.0
2023-07-06 14:30:00,518.21,518.5,517.77,518.34,9706.0,515.1277,515.416,514.6903,515.2569,9706.0
2023-07-06 14:40:00,518.15,518.16,517.82,517.9,7720.0,515.0681,515.078,514.74,514.8195,7720.0
2023-07-06 14:50:00,517.9,518.0,516.65,516.76,22491.0,514.8195,514.9189,513.577,513.6863,22491.0
2023-07-06 15:00:00,516.83,517.14,516.66,517.06,22003.0,513.7559,514.0641,513.5869,513.9845,22003.0
2023-07-06 15:10:00,516.73,517.86,516.73,517.84,5738.0,513.6565,514.7798,513.6565,514.7599,5738.0
2023-07-06 15:20:00,517.84,517.96,517.42,517.42,6885.0,514.7599,514.8792,514.3424,514.3424,6885.0
2023-07-06 15:30:00,517.43,517.43,517.02,517.24,9566.0,514.3523,514.3523,513.9448,514.1635,9566.0
2023-07-06 15:40:00,517.33,517.69,517.13,517.69,23086.0,514.2529,514.6108,514.0541,514.6108,23086.0
2023-07-06 15:50:00,517.88,518.04,516.8,517.32,57302.0,514.7997,514.9587,513.7261,514.243,57302.0
2023-07-07 09:30:00,515.0,517.38,514.76,517.0,40593.0,511.9368,514.3026,511.6982,513.9249,40593.0
2023-07-07 09:40:00,516.94,517.56,514.87,516.24,28200.0,513.8653,514.4816,511.8076,513.1694,28200.0
2023-07-07 09:50:00,516.23,517.04,515.73,516.52,15020.0,513.1595,513.9647,512.6624,513.4478,15020.0
2023-07-07 10:00:00,516.3,516.99,516.25,516.42,22347.0,513.2291,513.915,513.1794,513.3483,22347.0
2023-07-07 10:10:00,516.26,516.77,515.39,515.98,25582.0,513.1893,513.6963,512.3245,512.911,25582.0
2023-07-07 10:20:00,515.98,517.0,515.45,516.15,11216.0,512.911,513.9249,512.3841,513.08,11216.0
2023-07-07 10:30:00,516.13,516.25,515.45,515.95,13535.0,513.0601,513.1794,512.3841,512.8811,13535.0
2023-07-07 10:40:00,516.08,516.69,516.0,516.23,5709.0,513.0104,513.6167,512.9308,513.1595,5709.0
2023-07-07 10:50:00,515.95,516.76,515.75,516.62,17508.0,512.8811,513.6863,512.6823,513.5472,17508.0
2023-07-07 11:00:00,516.51,516.61,516.0,516.14,8378.0,513.4378,513.5372,512.9308,513.07,8378.0
2023-07-07 11:10:00,516.15,516.58,515.96,516.18,8870.0,513.08,513.5074,512.8911,513.1098,8870.0
2023-07-07 11:20:00,516.12,516.3,515.18,515.87,15851.0,513.0501,513.2291,512.1157,512.8016,15851.0
2023-07-07 11:30:00,515.8,516.24,514.98,515.07,12290.0,512.732,513.1694,511.9169,512.0064,12290.0
2023-07-07 11:40:00,515.1,515.72,515.1,515.72,6723.0,512.0362,512.6525,512.0362,512.6525,6723.0
2023-07-07 11:50:00,515.62,516.24,515.41,515.94,26793.0,512.5531,513.1694,512.3444,512.8712,26793.0
2023-07-07 12:00:00,515.78,516.66,515.54,516.66,7826.0,512.7122,513.5869,512.4736,513.5869,7826.0
2023-07-07 12:10:00,516.81,517.39,516.59,516.81,7399.0,513.736,514.3126,513.5173,513.736,7399.0
2023-07-07 12:20:00,516.77,516.78,516.04,516.32,6277.0,513.6963,513.7062,512.9706,513.2489,6277.0
2023-07-07 12:30:00,516.29,517.88,515.99,517.78,14615.0,513.2191,514.7997,512.9209,514.7003,14615.0
2023-07-07 12:40:00,517.62,518.17,517.1,517.1,5909.0,514.5412,515.0879,514.0243,514.0243,5909.0
2023-07-07 12:50:00,517.11,517.64,516.75,517.64,11494.0,514.0342,514.5611,513.6764,514.5611,11494.0
2023-07-07 13:00:00,518.26,518.74,518.26,518.66,1505.0,515.1774,515.6545,515.1774,515.575,1505.0
2023-07-07 13:10:00,518.78,519.09,518.58,518.67,1280.0,515.6943,516.0025,515.4955,515.585,1280.0
2023-07-07 13:20:00,518.52,519.32,518.29,519.23,9185.0,515.4359,516.2311,515.2072,516.1416,9185.0
2023-07-07 13:30:00,519.31,519.46,518.27,518.3,9126.0,516.2212,516.3703,515.1873,515.2172,9126.0
2023-07-07 13:40:00,518.4,518.43,517.17,517.17,4898.0,515.3166,515.3464,514.0939,514.0939,4898.0
2023-07-07 13:50:00,517.11,517.3,516.01,516.1,5253.0,514.0342,514.2231,512.9408,513.0302,5253.0
2023-07-07 14:00:00,516.23,516.5,515.64,516.3,5447.0,513.1595,513.4279,512.573,513.2291,5447.0
2023-07-07 14:10:00,515.98,515.98,515.18,515.18,7193.0,512.911,512.911,512.1157,512.1157,7193.0
2023-07-07 14:20:00,515.45,515.61,514.91,515.39,5747.0,512.3841,512.5432,511.8473,512.3245,5747.0
2023-07-07 14:30:00,515.34,515.34,514.46,514.47,7034.0,512.2748,512.2748,511.4,511.4099,7034.0
2023-07-07 14:40:00,514.47,515.65,514.47,515.6,10648.0,511.4099,512.5829,511.4099,512.5332,10648.0
2023-07-07 14:50:00,515.71,515.71,515.0,515.48,5938.0,512.6426,512.6426,511.9368,512.4139,5938.0
2023-07-07 15:00:00,515.35,515.73,514.97,515.73,11552.0,512.2847,512.6624,511.907,512.6624,11552.0
2023-07-07 15:10:00,515.4,515.42,514.74,515.0,8767.0,512.3344,512.3543,511.6783,511.9368,8767.0
2023-07-07 15:20:00,515.05,515.6,515.02,515.25,6470.0,511.9865,512.5332,511.9567,512.1853,6470.0
2023-07-07 15:30:00,515.16,515.9,515.16,515.32,8655.0,512.0958,512.8314,512.0958,512.2549,8655.0
2023-07-07 15:40:00,515.32,515.36,514.39,514.6,11147.0,512.2549,512.2947,511.3304,511.5392,11147.0
2023-07-07 15:50:00,514.36,514.72,513.31,513.85,41012.0,511.3006,511.6585,510.2568,510.7936,41012.0
2023-07-10 09:30:00,512.49,513.72,511.19,513.37,29227.0,509.4417,510.6644,508.1495,510.3165,29227.0
2023-07-10 09:40:00,513.86,517.63,513.85,517.61,21181.0,510.8036,514.5511,510.7936,514.5313,21181.0
2023-07-10 09:50:00,517.9,518.7,517.07,518.54,16306.0,514.8195,515.6148,513.9945,515.4557,16306.0
2023-07-10 10:00:00,518.34,518.56,517.36,517.38,6780.0,515.2569,515.4756,514.2828,514.3026,6780.0
2023-07-10 10:10:00,517.48,517.48,514.92,515.35,6883.0,514.402,514.402,511.8573,512.2847,6883.0
2023-07-10 10:20:00,515.56,516.78,515.0,515.68,12370.0,512.4935,513.7062,511.9368,512.6127,12370.0
2023-07-10 10:30:00,515.68,515.68,514.4,514.68,5993.0,512.6127,512.6127,511.3404,511.6187,5993.0
2023-07-10 10:40:00,514.76,514.76,513.75,513.89,5295.0,511.6982,511.6982,510.6942,510.8334,5295.0
2023-07-10 10:50:00,514.08,514.27,513.11,514.26,12638.0,511.0223,511.2111,510.058,511.2012,12638.0
2023-07-10 11:00:00,514.63,515.03,514.13,514.13,11046.0,511.569,511.9666,511.072,511.072,11046.0
2023-07-10 11:10:00,514.14,515.07,514.04,515.0,10602.0,511.0819,512.0064,510.9825,511.9368,10602.0
2023-07-10 11:20:00,515.0,516.66,514.97,516.36,8528.0,511.9368,513.5869,511.907,513.2887,8528.0
2023-07-10 11:30:00,516.38,516.57,515.58,515.67,6392.0,513.3086,513.4975,512.5133,512.6028,6392.0
2023-07-10 11:40:00,515.69,516.7,515.62,516.33,7626.0,512.6227,513.6267,512.5531,513.2589,7626.0
2023-07-10 11:50:00,516.49,517.26,516.49,517.06,6574.0,513.4179,514.1833,513.4179,513.9845,6574.0
2023-07-10 12:00:00,516.93,517.17,515.9,516.88,12244.0,513.8553,514.0939,512.8314,513.8056,12244.0
2023-07-10 12:10:00,517.12,517.9,517.07,517.9,3737.0,514.0442,514.8195,513.9945,514.8195,3737.0
2023-07-10 12:20:00,518.11,518.91,518.11,518.47,7198.0,515.0283,515.8235,515.0283,515.3862,7198.0
2023-07-10 12:30:00,518.47,518.92,517.48,517.48,3953.0,515.3862,515.8335,514.402,514.402,3953.0
2023-07-10 12:40:00,517.62,517.93,517.47,517.59,11197.0,514.5412,514.8494,514.3921,514.5114,11197.0
2023-07-10 12:50:00,517.78,517.78,516.94,517.0,4571.0,514.7003,514.7003,513.8653,513.9249,4571.0
2023-07-10 13:00:00,517.07,517.28,516.78,517.2,13614.0,513.9945,514.2032,513.7062,514.1237,13614.0
2023-07-10 13:10:00,517.2,518.84,517.11,518.72,11823.0,514.1237,515.754,514.0342,515.6347,11823.0
2023-07-10 13:20:00,518.52,518.53,517.61,518.18,7449.0,515.4359,515.4458,514.5313,515.0979,7449.0
2023-07-10 13:30:00,518.23,518.27,517.07,517.21,2981.0,515.1476,515.1873,513.9945,514.1336,2981.0
2023-07-10 13:40:00,517.44,518.1,517.32,517.32,2829.0,514.3623,515.0184,514.243,514.243,2829.0
2023-07-10 13:50:00,517.18,517.42,516.9,517.42,4978.0,514.1038,514.3424,513.8255,514.3424,4978.0
2023-07-10 14:00:00,517.15,517.19,516.78,516.78,4010.0,514.074,514.1138,513.7062,513.7062,4010.0
2023-07-10 14:10:00,516.75,517.06,516.66,516.88,3293.0,513.6764,513.9845,513.5869,513.8056,3293.0
2023-07-10 14:20:00,516.81,517.03,516.79,516.81,2511.0,513.736,513.9547,513.7161,513.736,2511.0
2023-07-10 14:30:00,516.74,516.95,516.31,516.31,4614.0,513.6664,513.8752,513.239,513.239,4614.0
2023-07-10 14:40:00,516.2,516.49,515.96,515.96,5082.0,513.1297,513.4179,512.8911,512.8911,5082.0
2023-07-10 14:50:00,516.07,516.82,516.07,516.58,5338.0,513.0004,513.746,513.0004,513.5074,5338.0
2023-07-10 15:00:00,516.76,516.84,516.34,516.35,6346.0,513.6863,513.7658,513.2688,513.2788,6346.0
2023-07-10 15:10:00,516.18,516.61,516.06,516.1,4143.0,513.1098,513.5372,512.9905,513.0302,4143.0
2023-07-10 15:20:00,516.14,516.33,515.83,516.3,7079.0,513.07,513.2589,512.7619,513.2291,7079.0
2023-07-10 15:30:00,516.29,516.29,515.67,515.85,6285.0,513.2191,513.2191,512.6028,512.7817,6285.0
2023-07-10 15:40:00,515.95,515.99,515.38,515.59,12468.0,512.8811,512.9209,512.3145,512.5233,12468.0
2023-07-10 15:50:00,515.48,517.22,515.39,517.22,77855.0,512.4139,514.1436,512.3245,514.1436,77855.0
2023-07-11 09:30:00,516.3,519.16,515.27,519.01,51716.0,513.2291,516.072,512.2052,515.9229,51716.0
2023-07-11 09:40:00,519.19,519.99,517.69,519.46,34905.0,516.1019,516.8971,514.6108,516.3703,34905.0
2023-07-11 09:50:00,519.56,519.61,518.48,519.42,30632.0,516.4697,516.5194,515.3961,516.3305,30632.0
2023-07-11 10:00:00,519.71,519.71,517.99,518.51,25331.0,516.6188,516.6188,514.909,515.4259,25331.0
2023-07-11 10:10:00,518.46,518.67,517.98,518.5,18684.0,515.3762,515.585,514.8991,515.416,18684.0
2023-07-11 10:20:00,518.77,518.82,518.22,518.7,17431.0,515.6844,515.7341,515.1376,515.6148,17431.0
2023-07-11 10:30:00,518.45,519.62,518.33,519.48,16974.0,515.3663,516.5293,515.247,516.3901,16974.0
2023-07-11 10:40:00,519.48,519.48,518.3,519.2,15429.0,516.3901,516.3901,515.2172,516.1118,15429.0
2023-07-11 10:50:00,519.2,519.38,518.37,519.17,16179.0,516.1118,516.2907,515.2867,516.082,16179.0
2023-07-11 11:00:00,519.25,519.25,518.28,518.76,9988.0,516.1615,516.1615,515.1973,515.6744,9988.0
2023-07-11 11:10:00,519.02,519.42,518.78,519.06,12267.0,515.9329,516.3305,515.6943,515.9726,12267.0
2023-07-11 11:20:00,519.1,519.1,518.28,518.6,12672.0,516.0124,516.0124,515.1973,515.5154,12672.0
2023-07-11 11:30:00,518.63,518.83,518.42,518.45,14651.0,515.5452,515.744,515.3364,515.3663,14651.0
2023-07-11 11:40:00,518.51,518.86,518.47,518.6,6372.0,515.4259,515.7738,515.3862,515.5154,6372.0
2023-07-11 11:50:00,518.63,518.97,518.48,518.67,8621.0,515.5452,515.8832,515.3961,515.585,8621.0
2023-07-11 12:00:00,518.59,518.73,518.38,518.49,13827.0,515.5054,515.6446,515.2967,515.406,13827.0
2023-07-11 12:10:00,518.5,519.13,518.49,518.72,6905.0,515.416,516.0422,515.406,515.6347,6905.0
2023-07-11 12:20:00,518.75,518.75,518.2,518.69,14971.0,515.6645,515.6645,515.1178,515.6048,14971.0
2023-07-11 12:30:00,518.57,518.72,518.45,518.63,8968.0,515.4856,515.6347,515.3663,515.5452,8968.0
2023-07-11 12:40:00,518.58,518.58,516.82,516.82,25425.0,515.4955,515.4955,513.746,513.746,25425.0
2023-07-11 12:50:00,516.83,517.01,515.93,516.26,6817.0,513.7559,513.9348,512.8613,513.1893,6817.0
2023-07-11 13:00:00,516.08,516.49,515.59,515.61,8612.0,513.0104,513.4179,512.5233,512.5432,8612.0
2023-07-11 13:10:00,515.68,516.46,515.35,516.28,11426.0,512.6127,513.3881,512.2847,513.2092,11426.0
2023-07-11 13:20:00,516.43,516.46,515.96,516.33,5747.0,513.3583,513.3881,512.8911,513.2589,5747.0
2023-07-11 13:30:00,516.34,516.4,515.78,516.02,12383.0,513.2688,513.3285,512.7122,512.9507,12383.0
2023-07-11 13:40:00,516.02,516.22,515.8,516.12,20397.0,512.9507,513.1495,512.732,513.0501,20397.0
2023-07-11 13:50:00,516.07,516.55,516.01,516.32,10100.0,513.0004,513.4776,512.9408,513.2489,10100.0
2023-07-11 14:00:00,516.45,517.11,516.28,517.11,6361.0,513.3782,514.0342,513.2092,514.0342,6361.0
2023-07-11 14:10:00,517.13,517.2,516.66,516.8,7526.0,514.0541,514.1237,513.5869,513.7261,7526.0
2023-07-11 14:20:00,516.64,517.08,516.4,516.99,11573.0,513.567,514.0044,513.3285,513.915,11573.0
2023-07-11 14:30:00,517.0,517.28,516.4,516.82,8408.0,513.9249,514.2032,513.3285,513.746,8408.0
2023-07-11 14:40:00,516.78,517.46,516.77,517.29,10657.0,513.7062,514.3822,513.6963,514.2132,10657.0
2023-07-11 14:50:00,517.27,517.72,516.97,517.72,3868.0,514.1933,514.6406,513.8951,514.6406,3868.0
2023-07-11 15:00:00,517.68,518.31,517.24,517.5,12981.0,514.6009,515.2271,514.1635,514.4219,12981.0
2023-07-11 15:10:00,517.52,517.71,517.01,517.38,9772.0,514.4418,514.6307,513.9348,514.3026,9772.0
2023-07-11 15:20:00,517.38,518.35,517.38,518.01,13644.0,514.3026,515.2669,514.3026,514.9289,13644.0
2023-07-11 15:30:00,518.0,518.47,517.93,518.03,21754.0,514.9189,515.3862,514.8494,514.9488,21754.0
2023-07-11 15:40:00,518.05,519.74,517.99,519.73,29614.0,514.9687,516.6486,514.909,516.6387,29614.0
2023-07-11 15:50:00,520.0,520.13,518.42,519.26,62026.0,516.9071,517.0363,515.3364,516.1715,62026.0
2023-07-12 09:30:00,525.71,529.05,523.99,524.59,57214.0,522.5831,525.9032,520.8733,521.4698,57214.0
2023-07-12 09:40:00,524.24,527.51,524.23,525.71,24282.0,521.1218,524.3724,521.1119,522.5831,24282.0
2023-07-12 09:50:00,526.34,526.78,525.03,526.56,14614.0,523.2093,523.6467,521.9071,523.428,14614.0
2023-07-12 10:00:00,526.61,526.61,524.81,524.81,7616.0,523.4777,523.4777,521.6884,521.6884,7616.0
2023-07-12 10:10:00,524.75,525.77,524.61,524.98,12192.0,521.6288,522.6427,521.4896,521.8574,12192.0
2023-07-12 10:20:00,524.68,526.82,524.66,526.48,8687.0,521.5592,523.6865,521.5393,523.3485,8687.0
2023-07-12 10:30:00,526.54,526.93,525.37,526.4,25955.0,523.4082,523.7958,522.2451,523.269,25955.0
2023-07-12 10:40:00,526.5,526.67,524.91,526.18,9795.0,523.3684,523.5374,521.7878,523.0503,9795.0
2023-07-12 10:50:00,526.16,526.28,524.68,525.74,25942.0,523.0304,523.1497,521.5592,522.6129,25942.0
2023-07-12 11:00:00,525.72,526.87,525.67,526.79,11593.0,522.593,523.7362,522.5433,523.6567,11593.0
2023-07-12 11:10:00,526.75,528.44,526.59,528.08,31409.0,523.6169,525.2969,523.4579,524.939,31409.0
2023-07-12 11:20:00,528.11,528.95,526.62,528.56,26117.0,524.9688,525.8038,523.4877,525.4161,26117.0
2023-07-12 11:30:00,528.7,528.86,527.86,528.06,19863.0,525.5553,525.7144,524.7203,524.9191,19863.0
2023-07-12 11:40:00,528.12,528.12,526.91,528.0,40733.0,524.9788,524.9788,523.776,524.8595,40733.0
2023-07-12 11:50:00,527.88,528.53,527.84,528.0,30206.0,524.7402,525.3863,524.7004,524.8595,30206.0
2023-07-12 12:00:00,528.04,528.53,527.8,527.96,24597.0,524.8992,525.3863,524.6607,524.8197,24597.0
2023-07-12 12:10:00,527.84,528.75,527.84,528.0,23822.0,524.7004,525.605,524.7004,524.8595,23822.0
2023-07-12 12:20:00,528.08,528.5,527.93,528.05,11421.0,524.939,525.3565,524.7899,524.9092,11421.0
2023-07-12 12:30:00,528.14,528.94,527.92,528.7,12866.0,524.9986,525.7939,524.7799,525.5553,12866.0
2023-07-12 12:40:00,528.7,529.53,527.99,528.23,10133.0,525.5553,526.3804,524.8495,525.0881,10133.0
2023-07-12 12:50:00,528.06,528.52,527.58,528.38,13080.0,524.9191,525.3764,524.442,525.2372,13080.0
2023-07-12 13:00:00,528.53,529.17,528.3,528.63,7872.0,525.3863,526.0225,525.1577,525.4857,7872.0
2023-07-12 13:10:00,528.63,528.76,528.39,528.66,10798.0,525.4857,525.6149,525.2471,525.5155,10798.0
2023-07-12 13:20:00,528.73,528.81,528.41,528.5,5150.0,525.5851,525.6646,525.267,525.3565,5150.0
2023-07-12 13:30:00,528.49,528.62,527.88,528.05,6466.0,525.3466,525.4758,524.7402,524.9092,6466.0
2023-07-12 13:40:00,527.98,528.23,527.92,528.16,11635.0,524.8396,525.0881,524.7799,525.0185,11635.0
2023-07-12 13:50:00,528.1,528.31,528.01,528.09,6217.0,524.9589,525.1676,524.8694,524.9489,6217.0
2023-07-12 14:00:00,528.03,528.41,527.97,528.23,11931.0,524.8893,525.267,524.8296,525.0881,11931.0
2023-07-12 14:10:00,528.32,528.79,528.2,528.42,7950.0,525.1776,525.6448,525.0583,525.277,7950.0
2023-07-12 14:20:00,528.29,528.53,528.0,528.16,5559.0,525.1477,525.3863,524.8595,525.0185,5559.0
2023-07-12 14:30:00,528.04,528.46,528.0,528.24,8026.0,524.8992,525.3167,524.8595,525.098,8026.0
2023-07-12 14:40:00,528.23,528.5,528.06,528.4,11013.0,525.0881,525.3565,524.9191,525.2571,11013.0
2023-07-12 14:50:00,528.43,528.54,528.02,528.54,11249.0,525.2869,525.3963,524.8793,525.3963,11249.0
2023-07-12 15:00:00,528.53,528.74,528.47,528.5,6971.0,525.3863,525.5951,525.3267,525.3565,6971.0
2023-07-12 15:10:00,528.5,528.5,527.56,527.56,23361.0,525.3565,525.3565,524.4221,524.4221,23361.0
2023-07-12 15:20:00,527.12,527.12,525.58,525.79,8973.0,523.9847,523.9847,522.4539,522.6626,8973.0
2023-07-12 15:30:00,525.86,526.49,525.63,526.25,11087.0,522.7322,523.3584,522.5036,523.1199,11087.0
2023-07-12 15:40:00,526.11,526.99,525.78,526.75,22828.0,522.9807,523.8555,522.6527,523.6169,22828.0
2023-07-12 15:50:00,526.35,526.49,525.01,526.29,80199.0,523.2193,523.3584,521.8873,523.1596,80199.0
2023-07-13 09:30:00,535.0,536.22,532.66,534.63,95557.0,531.8178,533.0306,529.4918,531.45,95557.0
2023-07-13 09:40:00,534.57,536.41,533.62,535.83,23404.0,531.3904,533.2194,530.446,532.6429,23404.0
2023-07-13 09:50:00,535.8,536.45,534.6,535.4,23492.0,532.6131,533.2592,531.4202,532.2155,23492.0
2023-07-13 10:00:00,535.2,536.16,534.63,535.53,31327.0,532.0166,532.9709,531.45,532.3447,31327.0
2023-07-13 10:10:00,535.84,535.85,533.77,534.21,21579.0,532.6528,532.6628,530.5951,531.0325,21579.0
2023-07-13 10:20:00,534.17,534.21,531.74,532.45,23156.0,530.9928,531.0325,528.5772,529.283,23156.0
2023-07-13 10:30:00,532.45,533.32,531.22,532.88,15243.0,529.283,530.1478,528.0603,529.7104,15243.0
2023-07-13 10:40:00,532.84,533.43,529.32,530.02,22798.0,529.6707,530.2572,526.1716,526.8675,22798.0
2023-07-13 10:50:00,529.53,531.25,528.57,530.87,29072.0,526.3804,528.0901,525.4261,527.7124,29072.0
2023-07-13 11:00:00,530.55,530.92,529.18,530.41,22693.0,527.3943,527.7621,526.0324,527.2551,22693.0
2023-07-13 11:10:00,529.82,530.56,529.22,529.96,20575.0,526.6686,527.4042,526.0722,526.8078,20575.0
2023-07-13 11:20:00,530.11,530.11,528.82,529.41,5270.0,526.9569,526.9569,525.6746,526.2611,5270.0
2023-07-13 11:30:00,529.33,529.49,527.55,528.13,14374.0,526.1816,526.3406,524.4121,524.9887,14374.0
2023-07-13 11:40:00,527.88,527.89,526.89,527.59,7996.0,524.7402,524.7501,523.7561,524.4519,7996.0
2023-07-13 11:50:00,527.49,527.49,526.05,526.53,10175.0,524.3525,524.3525,522.9211,523.3982,10175.0
2023-07-13 12:00:00,526.53,527.38,526.21,526.75,11442.0,523.3982,524.2432,523.0801,523.6169,11442.0
2023-07-13 12:10:00,526.95,527.34,526.37,526.37,5454.0,523.8157,524.2034,523.2392,523.2392,5454.0
2023-07-13 12:20:00,526.22,526.42,525.53,525.8,8386.0,523.0901,523.2889,522.4042,522.6726,8386.0
2023-07-13 12:30:00,525.8,526.2,525.59,525.61,3002.0,522.6726,523.0702,522.4638,522.4837,3002.0
2023-07-13 12:40:00,525.51,526.02,525.32,525.32,10107.0,522.3843,522.8912,522.1954,522.1954,10107.0
2023-07-13 12:50:00,525.39,525.77,524.81,525.64,10431.0,522.265,522.6427,521.6884,522.5135,10431.0
2023-07-13 13:00:00,525.62,525.81,524.94,525.14,15915.0,522.4936,522.6825,521.8177,522.0165,15915.0
2023-07-13 13:10:00,525.17,525.75,525.02,525.69,17126.0,522.0463,522.6229,521.8972,522.5632,17126.0
2023-07-13 13:20:00,525.69,525.69,524.64,524.73,7833.0,522.5632,522.5632,521.5195,521.6089,7833.0
2023-07-13 13:30:00,524.68,525.79,524.68,525.02,12299.0,521.5592,522.6626,521.5592,521.8972,12299.0
2023-07-13 13:40:00,525.34,525.34,524.51,524.56,7322.0,522.2153,522.2153,521.3902,521.4399,7322.0
2023-07-13 13:50:00,524.68,524.69,524.25,524.37,6875.0,521.5592,521.5692,521.1318,521.2511,6875.0
2023-07-13 14:00:00,524.3,524.88,524.02,524.88,8730.0,521.1815,521.758,520.9031,521.758,8730.0
2023-07-13 14:10:00,524.92,525.5,524.76,524.92,6730.0,521.7978,522.3743,521.6387,521.7978,6730.0
2023-07-13 14:20:00,524.98,525.32,524.58,525.24,4822.0,521.8574,522.1954,521.4598,522.1159,4822.0
2023-07-13 14:30:00,525.17,526.24,525.06,525.29,9159.0,522.0463,523.1099,521.937,522.1656,9159.0
2023-07-13 14:40:00,525.15,525.55,524.83,525.31,4185.0,522.0264,522.424,521.7083,522.1855,4185.0
2023-07-13 14:50:00,525.24,525.24,524.27,524.89,6904.0,522.1159,522.1159,521.1517,521.768,6904.0
2023-07-13 15:00:00,524.95,525.28,524.84,525.12,5637.0,521.8276,522.1556,521.7183,521.9966,5637.0
2023-07-13 15:10:00,525.27,525.86,525.15,525.73,6541.0,522.1457,522.7322,522.0264,522.603,6541.0
2023-07-13 15:20:00,525.93,526.82,525.82,526.29,16304.0,522.8018,523.6865,522.6924,523.1596,16304.0
2023-07-13 15:30:00,526.29,526.42,525.44,525.73,17987.0,523.1596,523.2889,522.3147,522.603,17987.0
2023-07-13 15:40:00,525.73,527.41,525.72,526.89,28313.0,522.603,524.273,522.593,523.7561,28313.0
2023-07-13 15:50:00,526.93,526.93,525.83,526.47,62290.0,523.7958,523.7958,522.7024,523.3386,62290.0
2023-07-14 09:30:00,529.67,530.13,527.49,528.0,25264.0,526.5195,526.9768,524.3525,524.8595,25264.0
2023-07-14 09:40:00,528.34,528.39,525.98,526.97,5073.0,525.1974,525.2471,522.8515,523.8356,5073.0
2023-07-14 09:50:00,527.17,528.74,526.99,527.27,12729.0,524.0344,525.5951,523.8555,524.1338,12729.0
2023-07-14 10:00:00,526.96,528.8,526.23,528.3,7565.0,523.8257,525.6547,523.1,525.1577,7565.0
2023-07-14 10:10:00,528.12,529.36,527.84,529.12,8617.0,524.9788,526.2114,524.7004,525.9728,8617.0
2023-07-14 10:20:00,528.99,528.99,526.71,527.16,8977.0,525.8436,525.8436,523.5771,524.0245,8977.0
2023-07-14 10:30:00,527.26,527.53,525.92,526.39,6851.0,524.1239,524.3923,522.7918,523.259,6851.0
2023-07-14 10:40:00,526.39,526.44,525.31,526.35,9310.0,523.259,523.3087,522.1855,523.2193,9310.0
2023-07-14 10:50:00,526.0,526.81,525.64,526.73,7535.0,522.8714,523.6765,522.5135,523.597,7535.0
2023-07-14 11:00:00,527.04,527.07,526.39,526.98,4315.0,523.9052,523.935,523.259,523.8455,4315.0
2023-07-14 11:10:00,526.91,527.43,526.9,527.03,7933.0,523.776,524.2929,523.766,523.8952,7933.0
2023-07-14 11:20:00,526.73,527.44,525.97,527.2,8826.0,523.597,524.3028,522.8415,524.0642,8826.0
2023-07-14 11:30:00,527.2,528.01,527.11,527.2,12957.0,524.0642,524.8694,523.9748,524.0642,12957.0
2023-07-14 11:40:00,527.22,527.63,526.61,527.48,6201.0,524.0841,524.4917,523.4777,524.3426,6201.0
2023-07-14 11:50:00,527.47,528.62,527.19,528.62,8048.0,524.3326,525.4758,524.0543,525.4758,8048.0
2023-07-14 12:00:00,528.43,528.9,528.18,528.27,8327.0,525.2869,525.7541,525.0384,525.1279,8327.0
2023-07-14 12:10:00,528.02,528.81,527.61,528.81,11777.0,524.8793,525.6646,524.4718,525.6646,11777.0
2023-07-14 12:20:00,528.95,529.25,528.78,528.91,9177.0,525.8038,526.102,525.6348,525.7641,9177.0
2023-07-14 12:30:00,528.98,529.27,528.3,528.3,5318.0,525.8336,526.1219,525.1577,525.1577,5318.0
2023-07-14 12:40:00,528.3,528.4,527.77,528.1,2861.0,525.1577,525.2571,524.6308,524.9589,2861.0
2023-07-14 12:50:00,527.8,528.21,527.62,528.21,2611.0,524.6607,525.0682,524.4817,525.0682,2611.0
2023-07-14 13:00:00,528.16,528.81,527.39,528.81,8829.0,525.0185,525.6646,524.2531,525.6646,8829.0
2023-07-14 13:10:00,528.65,529.65,528.65,529.65,4468.0,525.5056,526.4997,525.5056,526.4997,4468.0
2023-07-14 13:20:00,529.69,530.31,529.53,530.2,10651.0,526.5394,527.1557,526.3804,527.0464,10651.0
2023-07-14 13:30:00,530.07,530.52,529.87,530.03,12792.0,526.9172,527.3645,526.7183,526.8774,12792.0
2023-07-14 13:40:00,530.16,530.43,529.87,530.39,5804.0,527.0066,527.275,526.7183,527.2353,5804.0
2023-07-14 13:50:00,530.47,530.47,529.92,530.21,9118.0,527.3148,527.3148,526.768,527.0563,9118.0
2023-07-14 14:00:00,530.45,531.56,530.34,531.01,13970.0,527.2949,528.3983,527.1855,527.8516,13970.0
2023-07-14 14:10:00,531.27,531.93,531.16,531.3,6466.0,528.11,528.7661,528.0007,528.1398,6466.0
2023-07-14 14:20:00,531.31,531.42,530.5,530.5,4382.0,528.1498,528.2591,527.3446,527.3446,4382.0
2023-07-14 14:30:00,530.63,530.96,530.3,530.61,9142.0,527.4738,527.8019,527.1458,527.4539,9142.0
2023-07-14 14:40:00,530.81,531.08,530.59,530.88,6456.0,527.6528,527.9211,527.4341,527.7223,6456.0
2023-07-14 14:50:00,530.99,531.31,530.64,530.83,4923.0,527.8317,528.1498,527.4838,527.6726,4923.0
2023-07-14 15:00:00,530.92,530.93,530.29,530.92,8208.0,527.7621,527.772,527.1358,527.7621,8208.0
2023-07-14 15:10:00,531.07,531.84,530.89,531.45,10272.0,527.9112,528.6766,527.7323,528.2889,10272.0
2023-07-14 15:20:00,531.29,531.46,530.42,530.57,5647.0,528.1299,528.2989,527.2651,527.4142,5647.0
2023-07-14 15:30:00,530.5,530.5,529.63,529.63,5179.0,527.3446,527.3446,526.4798,526.4798,5179.0
2023-07-14 15:40:00,529.73,529.74,528.53,528.82,15431.0,526.5792,526.5891,525.3863,525.6746,15431.0
2023-07-14 15:50:00,528.67,529.79,528.38,529.29,56909.0,525.5255,526.6388,525.2372,526.1418,56909.0
2023-07-17 09:30:00,526.32,527.02,523.67,523.85,50999.0,523.1895,523.8853,520.5552,520.7342,50999.0
2023-07-17 09:40:00,524.16,524.41,519.26,520.37,49271.0,521.0423,521.2908,516.1715,517.2749,49271.0
2023-07-17 09:50:00,520.72,524.14,520.0,523.64,31383.0,517.6228,521.0224,516.9071,520.5254,31383.0
2023-07-17 10:00:00,523.3,524.77,522.69,524.42,20140.0,520.1874,521.6487,519.5811,521.3008,20140.0
2023-07-17 10:10:00,523.52,523.8,522.45,523.45,19601.0,520.4061,520.6844,519.3425,520.3365,19601.0
2023-07-17 10:20:00,523.66,524.19,522.2,523.29,22371.0,520.5453,521.0721,519.094,520.1775,22371.0
2023-07-17 10:30:00,522.76,523.15,520.73,522.67,17090.0,519.6506,520.0383,517.6327,519.5612,17090.0
2023-07-17 10:40:00,522.6,522.6,520.96,521.27,11002.0,519.4916,519.4916,517.8613,518.1695,11002.0
2023-07-17 10:50:00,521.46,522.83,520.64,522.83,18248.0,518.3584,519.7202,517.5432,519.7202,18248.0
2023-07-17 11:00:00,522.68,522.68,521.32,522.05,11922.0,519.5711,519.5711,518.2192,518.9449,11922.0
2023-07-17 11:10:00,521.82,523.79,521.78,523.72,15764.0,518.7162,520.6745,518.6765,520.6049,15764.0
2023-07-17 11:20:00,523.42,524.1,522.93,523.46,10597.0,520.3067,520.9827,519.8196,520.3465,10597.0
2023-07-17 11:30:00,523.46,524.5,523.46,524.48,12669.0,520.3465,521.3803,520.3465,521.3604,12669.0
2023-07-17 11:40:00,524.48,524.48,523.74,524.14,17289.0,521.3604,521.3604,520.6248,521.0224,17289.0
2023-07-17 11:50:00,524.14,524.52,523.74,524.4,8888.0,521.0224,521.4002,520.6248,521.2809,8888.0
2023-07-17 12:00:00,524.22,524.22,523.89,524.05,7330.0,521.102,521.102,520.7739,520.933,7330.0
2023-07-17 12:10:00,524.14,524.37,522.4,522.51,14570.0,521.0224,521.2511,519.2928,519.4021,14570.0
2023-07-17 12:20:00,522.56,522.73,522.23,522.5,10106.0,519.4518,519.6208,519.1238,519.3922,10106.0
2023-07-17 12:30:00,522.35,523.19,522.35,522.43,7963.0,519.2431,520.0781,519.2431,519.3226,7963.0
2023-07-17 12:40:00,522.46,523.65,522.46,523.47,7289.0,519.3524,520.5353,519.3524,520.3564,7289.0
2023-07-17 12:50:00,523.53,523.69,523.18,523.24,4660.0,520.4161,520.5751,520.0681,520.1278,4660.0
2023-07-17 13:00:00,523.23,523.36,522.52,522.52,9115.0,520.1178,520.2471,519.4121,519.4121,9115.0
2023-07-17 13:10:00,522.68,523.39,522.39,523.13,8002.0,519.5711,520.2769,519.2828,520.0184,8002.0
2023-07-17 13:20:00,523.24,523.37,522.82,523.17,6804.0,520.1278,520.257,519.7103,520.0582,6804.0
2023-07-17 13:30:00,523.0,523.87,523.0,523.68,5207.0,519.8892,520.754,519.8892,520.5652,5207.0
2023-07-17 13:40:00,523.69,523.83,523.15,523.55,4672.0,520.5751,520.7143,520.0383,520.4359,4672.0
2023-07-17 13:50:00,523.38,524.47,523.05,524.35,10451.0,520.2669,521.3505,519.9389,521.2312,10451.0
2023-07-17 14:00:00,524.26,524.43,523.53,523.53,10291.0,521.1417,521.3107,520.4161,520.4161,10291.0
2023-07-17 14:10:00,523.44,523.96,523.25,523.81,9534.0,520.3266,520.8435,520.1377,520.6944,9534.0
2023-07-17 14:20:00,523.84,524.62,523.23,524.3,18924.0,520.7242,521.4996,520.1178,521.1815,18924.0
2023-07-17 14:30:00,524.19,525.59,524.19,525.59,14847.0,521.0721,522.4638,521.0721,522.4638,14847.0
2023-07-17 14:40:00,525.59,525.99,524.94,525.1,12703.0,522.4638,522.8614,521.8177,521.9767,12703.0
2023-07-17 14:50:00,525.15,525.83,524.92,525.78,11926.0,522.0264,522.7024,521.7978,522.6527,11926.0
2023-07-17 15:00:00,525.78,526.11,525.56,525.94,13590.0,522.6527,522.9807,522.434,522.8117,13590.0
2023-07-17 15:10:00,525.95,526.32,525.59,526.24,7700.0,522.8217,523.1895,522.4638,523.1099,7700.0
2023-07-17 15:20:00,526.24,527.13,526.01,526.83,19272.0,523.1099,523.9946,522.8813,523.6964,19272.0
2023-07-17 15:30:00,526.67,526.67,525.54,526.2,22709.0,523.5374,523.5374,522.4141,523.0702,22709.0
2023-07-17 15:40:00,526.06,526.65,525.89,526.33,31503.0,522.931,523.5175,522.762,523.1994,31503.0
2023-07-17 15:50:00,526.11,527.02,524.64,524.94,113801.0,522.9807,523.8853,521.5195,521.8177,113801.0
2023-07-18 09:30:00,525.53,525.79,521.12,521.61,39748.0,522.4042,522.6626,518.0204,518.5075,39748.0
2023-07-18 09:40:00,521.55,522.25,520.18,522.25,22793.0,518.4478,519.1437,517.086,519.1437,22793.0
2023-07-18 09:50:00,522.42,523.88,522.12,523.0,22592.0,519.3127,520.764,519.0144,519.8892,22592.0
2023-07-18 10:00:00,523.03,524.44,522.93,523.57,16708.0,519.919,521.3206,519.8196,520.4558,16708.0
2023-07-18 10:10:00,523.51,524.21,523.2,523.26,10598.0,520.3962,521.092,520.088,520.1477,10598.0
2023-07-18 10:20:00,522.87,524.08,522.66,523.61,11008.0,519.76,520.9628,519.5512,520.4956,11008.0
2023-07-18 10:30:00,523.42,523.85,522.92,523.85,16584.0,520.3067,520.7342,519.8097,520.7342,16584.0
2023-07-18 10:40:00,523.75,523.9,522.84,523.46,12568.0,520.6347,520.7839,519.7302,520.3465,12568.0
2023-07-18 10:50:00,523.28,524.09,523.0,524.07,14545.0,520.1675,520.9727,519.8892,520.9528,14545.0
2023-07-18 11:00:00,524.1,524.69,523.31,523.31,10422.0,520.9827,521.5692,520.1974,520.1974,10422.0
2023-07-18 11:10:00,523.31,524.28,523.2,523.3,11695.0,520.1974,521.1616,520.088,520.1874,11695.0
2023-07-18 11:20:00,523.33,523.66,522.93,523.21,8774.0,520.2172,520.5453,519.8196,520.098,8774.0
2023-07-18 11:30:00,523.18,523.47,522.37,522.5,10857.0,520.0681,520.3564,519.263,519.3922,10857.0
2023-07-18 11:40:00,522.63,522.86,521.39,522.86,61779.0,519.5214,519.75,518.2888,519.75,61779.0
2023-07-18 11:50:00,522.74,524.11,522.54,523.59,39647.0,519.6308,520.9926,519.4319,520.4757,39647.0
2023-07-18 12:00:00,523.59,523.81,522.81,523.5,12262.0,520.4757,520.6944,519.7003,520.3862,12262.0
2023-07-18 12:10:00,523.69,523.69,522.51,523.22,30904.0,520.5751,520.5751,519.4021,520.1079,30904.0
2023-07-18 12:20:00,523.34,523.6,521.6,521.84,17687.0,520.2272,520.4856,518.4975,518.7361,17687.0
2023-07-18 12:30:00,521.69,521.77,520.8,521.52,10021.0,518.587,518.6665,517.7023,518.418,10021.0
2023-07-18 12:40:00,521.45,521.84,520.12,520.41,14757.0,518.3484,518.7361,517.0263,517.3146,14757.0
2023-07-18 12:50:00,520.53,521.37,520.47,521.28,8628.0,517.4339,518.2689,517.3743,518.1794,8628.0
2023-07-18 13:00:00,521.11,521.11,520.32,520.51,7318.0,518.0104,518.0104,517.2251,517.414,7318.0
2023-07-18 13:10:00,520.44,521.0,520.35,520.56,11908.0,517.3444,517.9011,517.255,517.4637,11908.0
2023-07-18 13:20:00,520.62,520.71,520.0,520.23,10256.0,517.5234,517.6128,516.9071,517.1357,10256.0
2023-07-18 13:30:00,520.38,520.61,519.72,520.46,19465.0,517.2848,517.5134,516.6287,517.3643,19465.0
2023-07-18 13:40:00,520.59,520.95,520.23,520.8,11898.0,517.4935,517.8514,517.1357,517.7023,11898.0
2023-07-18 13:50:00,520.9,521.27,520.75,520.86,10670.0,517.8017,518.1695,517.6526,517.7619,10670.0
2023-07-18 14:00:00,520.8,521.19,520.62,520.96,12324.0,517.7023,518.09,517.5234,517.8613,12324.0
2023-07-18 14:10:00,521.01,521.01,520.19,520.38,17032.0,517.911,517.911,517.0959,517.2848,17032.0
2023-07-18 14:20:00,520.45,521.46,520.34,521.37,11054.0,517.3544,518.3584,517.245,518.2689,11054.0
2023-07-18 14:30:00,521.36,521.77,520.44,520.5,13377.0,518.259,518.6665,517.3444,517.4041,13377.0
2023-07-18 14:40:00,520.62,521.38,520.49,521.24,10006.0,517.5234,518.2788,517.3941,518.1397,10006.0
2023-07-18 14:50:00,521.11,521.73,520.8,520.87,12168.0,518.0104,518.6268,517.7023,517.7719,12168.0
2023-07-18 15:00:00,520.87,521.83,520.78,521.83,14614.0,517.7719,518.7262,517.6824,518.7262,14614.0
2023-07-18 15:10:00,521.86,522.23,521.37,521.77,47682.0,518.756,519.1238,518.2689,518.6665,47682.0
2023-07-18 15:20:00,521.88,522.52,521.27,522.07,17022.0,518.7759,519.4121,518.1695,518.9647,17022.0
2023-07-18 15:30:00,522.18,523.48,522.09,523.35,17337.0,519.0741,520.3664,518.9846,520.2371,17337.0
2023-07-18 15:40:00,523.48,524.09,523.41,523.8,23060.0,520.3664,520.9727,520.2968,520.6844,23060.0
2023-07-18 15:50:00,523.87,524.19,522.88,523.4,72865.0,520.754,521.0721,519.7699,520.2868,72865.0
2023-07-19 09:30:00,526.99,533.22,526.95,533.22,64465.0,523.8555,530.0484,523.8157,530.0484,64465.0
2023-07-19 09:40:00,533.02,534.63,532.29,533.99,36255.0,529.8496,531.45,529.124,530.8138,36255.0
2023-07-19 09:50:00,533.98,536.96,533.98,535.95,35514.0,530.8039,533.7662,530.8039,532.7622,35514.0
2023-07-19 10:00:00,535.71,537.25,535.25,536.15,44036.0,532.5236,534.0544,532.0663,532.961,44036.0
2023-07-19 10:10:00,536.31,537.77,536.31,537.61,30468.0,533.12,534.5714,533.12,534.4123,30468.0
2023-07-19 10:20:00,537.57,537.85,534.67,534.98,19243.0,534.3725,534.6509,531.4898,531.798,19243.0
2023-07-19 10:30:00,534.96,535.95,534.13,534.63,17752.0,531.7781,532.7622,530.953,531.45,17752.0
2023-07-19 10:40:00,534.7,536.11,534.1,536.11,14089.0,531.5196,532.9212,530.9232,532.9212,14089.0
2023-07-19 10:50:00,536.32,536.48,534.89,536.08,13110.0,533.13,533.289,531.7085,532.8914,13110.0
2023-07-19 11:00:00,536.33,538.3,536.17,537.82,20073.0,533.1399,535.0982,532.9809,534.6211,20073.0
2023-07-19 11:10:00,537.82,539.42,537.73,538.08,20682.0,534.6211,536.2115,534.5316,534.8795,20682.0
2023-07-19 11:20:00,538.24,538.28,536.38,537.27,16852.0,535.0386,535.0783,533.1896,534.0743,16852.0
2023-07-19 11:30:00,537.23,538.31,537.23,537.83,12692.0,534.0346,535.1081,534.0346,534.631,12692.0
2023-07-19 11:40:00,537.88,538.6,537.7,538.25,16671.0,534.6807,535.3964,534.5018,535.0485,16671.0
2023-07-19 11:50:00,538.25,538.52,537.63,538.15,11352.0,535.0485,535.3169,534.4322,534.9491,11352.0
2023-07-19 12:00:00,538.28,538.49,536.9,537.57,11083.0,535.0783,535.2871,533.7065,534.3725,11083.0
2023-07-19 12:10:00,537.53,537.95,536.98,537.31,7805.0,534.3328,534.7503,533.7861,534.1141,7805.0
2023-07-19 12:20:00,537.37,538.03,537.17,538.0,18067.0,534.1737,534.8298,533.9749,534.8,18067.0
2023-07-19 12:30:00,538.01,538.49,537.59,538.09,22652.0,534.8099,535.2871,534.3924,534.8895,22652.0
2023-07-19 12:40:00,538.02,538.4,537.13,537.41,12986.0,534.8199,535.1976,533.9352,534.2135,12986.0
2023-07-19 12:50:00,537.58,537.81,537.05,537.8,5048.0,534.3825,534.6111,533.8556,534.6012,5048.0
2023-07-19 13:00:00,537.58,537.93,537.13,537.93,11828.0,534.3825,534.7304,533.9352,534.7304,11828.0
2023-07-19 13:10:00,537.64,538.22,537.24,538.22,11337.0,534.4421,535.0187,534.0445,535.0187,11337.0
2023-07-19 13:20:00,538.02,538.26,537.66,537.96,14751.0,534.8199,535.0584,534.462,534.7602,14751.0
2023-07-19 13:30:00,537.8,538.35,537.53,537.86,21922.0,534.6012,535.1479,534.3328,534.6608,21922.0
2023-07-19 13:40:00,537.52,538.2,537.43,538.19,20945.0,534.3228,534.9988,534.2334,534.9889,20945.0
2023-07-19 13:50:00,538.0,538.8,538.0,538.38,10655.0,534.8,535.5952,534.8,535.1777,10655.0
2023-07-19 14:00:00,538.41,538.41,536.74,536.74,10641.0,535.2075,535.2075,533.5475,533.5475,10641.0
2023-07-19 14:10:00,537.0,537.07,535.83,536.36,9894.0,533.8059,533.8755,532.6429,533.1697,9894.0
2023-07-19 14:20:00,536.43,537.17,536.16,536.92,14255.0,533.2393,533.9749,532.9709,533.7264,14255.0
2023-07-19 14:30:00,536.87,537.34,536.67,537.0,8287.0,533.6767,534.1439,533.4779,533.8059,8287.0
2023-07-19 14:40:00,537.0,538.18,536.87,537.33,19396.0,533.8059,534.9789,533.6767,534.134,19396.0
2023-07-19 14:50:00,537.16,537.43,536.66,536.95,9620.0,533.965,534.2334,533.468,533.7562,9620.0
2023-07-19 15:00:00,536.94,537.09,536.58,536.85,7116.0,533.7463,533.8954,533.3884,533.6568,7116.0
2023-07-19 15:10:00,536.76,537.04,536.68,537.04,12167.0,533.5674,533.8457,533.4878,533.8457,12167.0
2023-07-19 15:20:00,537.13,537.33,536.85,536.85,10427.0,533.9352,534.134,533.6568,533.6568,10427.0
2023-07-19 15:30:00,536.84,537.26,536.29,537.18,20704.0,533.6469,534.0644,533.1002,533.9849,20704.0
2023-07-19 15:40:00,537.27,538.3,536.97,538.3,32207.0,534.0743,535.0982,533.7761,535.0982,32207.0
2023-07-19 15:50:00,538.38,538.39,535.42,535.7,109715.0,535.1777,535.1877,532.2353,532.5137,109715.0
2023-07-20 09:30:00,537.33,538.46,535.3,536.75,53447.0,534.134,535.2573,532.116,533.5574,53447.0
2023-07-20 09:40:00,536.01,536.13,532.76,533.67,22647.0,532.8218,532.9411,529.5912,530.4957,22647.0
2023-07-20 09:50:00,533.79,534.07,531.35,531.92,13859.0,530.615,530.8934,528.1895,528.7562,13859.0
2023-07-20 10:00:00,531.61,533.94,530.46,533.77,16413.0,528.448,530.7641,527.3048,530.5951,16413.0
2023-07-20 10:10:00,534.04,534.64,532.82,533.49,9192.0,530.8635,531.46,529.6508,530.3168,9192.0
2023-07-20 10:20:00,533.18,534.27,532.92,534.14,5397.0,530.0087,531.0922,529.7502,530.9629,5397.0
2023-07-20 10:30:00,534.46,534.87,533.64,534.48,4407.0,531.281,531.6886,530.4659,531.3009,4407.0
2023-07-20 10:40:00,534.68,535.44,533.45,535.44,6055.0,531.4997,532.2552,530.2771,532.2552,6055.0
2023-07-20 10:50:00,535.48,536.33,535.48,535.99,14279.0,532.295,533.1399,532.295,532.8019,14279.0
2023-07-20 11:00:00,536.08,536.75,536.08,536.43,10063.0,532.8914,533.5574,532.8914,533.2393,10063.0
2023-07-20 11:10:00,536.26,536.95,535.46,536.59,21536.0,533.0703,533.7562,532.2751,533.3984,21536.0
2023-07-20 11:20:00,536.65,537.9,536.65,537.53,7223.0,533.458,534.7006,533.458,534.3328,7223.0
2023-07-20 11:30:00,537.56,538.23,537.16,538.23,9228.0,534.3626,535.0286,533.965,535.0286,9228.0
2023-07-20 11:40:00,538.24,538.57,537.2,538.22,11092.0,535.0386,535.3666,534.0047,535.0187,11092.0
2023-07-20 11:50:00,538.22,538.61,537.75,538.61,7027.0,535.0187,535.4064,534.5515,535.4064,7027.0
2023-07-20 12:00:00,538.58,539.0,538.24,539.0,6184.0,535.3765,535.794,535.0386,535.794,6184.0
2023-07-20 12:10:00,538.97,539.11,538.62,538.91,4759.0,535.7642,535.9034,535.4163,535.7046,4759.0
2023-07-20 12:20:00,539.03,540.49,539.03,540.49,24046.0,535.8239,537.2752,535.8239,537.2752,24046.0
2023-07-20 12:30:00,540.2,540.88,539.89,540.5,20977.0,536.9869,537.6629,536.6787,537.2851,20977.0
2023-07-20 12:40:00,540.42,541.48,539.95,541.48,20066.0,537.2056,538.2593,536.7384,538.2593,20066.0
2023-07-20 12:50:00,541.38,541.59,540.08,540.28,25317.0,538.1599,538.3686,536.8676,537.0664,25317.0
2023-07-20 13:00:00,540.26,540.46,538.95,538.95,9867.0,537.0465,537.2454,535.7443,535.7443,9867.0
2023-07-20 13:10:00,538.92,539.5,538.8,538.9,4844.0,535.7145,536.2911,535.5952,535.6946,4844.0
2023-07-20 13:20:00,538.96,538.98,538.23,538.85,5336.0,535.7543,535.7742,535.0286,535.6449,5336.0
2023-07-20 13:30:00,538.74,538.83,538.31,538.31,5989.0,535.5356,535.6251,535.1081,535.1081,5989.0
2023-07-20 13:40:00,538.29,538.55,537.85,538.45,5544.0,535.0883,535.3467,534.6509,535.2473,5544.0
2023-07-20 13:50:00,538.54,539.55,538.35,538.92,10776.0,535.3368,536.3408,535.1479,535.7145,10776.0
2023-07-20 14:00:00,538.64,539.57,538.59,538.9,15717.0,535.4362,536.3606,535.3865,535.6946,15717.0
2023-07-20 14:10:00,538.7,538.74,537.77,537.85,6366.0,535.4958,535.5356,534.5714,534.6509,6366.0
2023-07-20 14:20:00,537.81,538.75,537.34,537.56,4951.0,534.6111,535.5455,534.1439,534.3626,4951.0
2023-07-20 14:30:00,537.7,538.62,537.6,538.28,6911.0,534.5018,535.4163,534.4024,535.0783,6911.0
2023-07-20 14:40:00,538.32,538.95,538.09,538.58,8341.0,535.1181,535.7443,534.8895,535.3765,8341.0
2023-07-20 14:50:00,538.56,539.35,538.34,539.35,9311.0,535.3567,536.142,535.138,536.142,9311.0
2023-07-20 15:00:00,539.43,539.9,539.11,539.75,9075.0,536.2215,536.6887,535.9034,536.5396,9075.0
2023-07-20 15:10:00,539.67,539.88,539.13,539.36,12620.0,536.4601,536.6688,535.9233,536.1519,12620.0
2023-07-20 15:20:00,539.35,539.5,538.58,538.97,8270.0,536.142,536.2911,535.3765,535.7642,8270.0
2023-07-20 15:30:00,539.1,539.5,538.03,538.13,23861.0,535.8934,536.2911,534.8298,534.9292,23861.0
2023-07-20 15:40:00,538.09,538.55,537.57,538.05,26863.0,534.8895,535.3467,534.3725,534.8497,26863.0
2023-07-20 15:50:00,538.0,538.3,537.28,538.29,59137.0,534.8,535.0982,534.0843,535.0883,59137.0
2023-07-21 09:30:00,538.66,538.78,530.89,533.33,64807.0,535.4561,535.5753,527.7323,530.1578,64807.0
2023-07-21 09:40:00,534.41,538.21,534.37,536.52,30677.0,531.2313,535.0087,531.1916,533.3288,30677.0
2023-07-21 09:50:00,537.09,539.15,536.87,539.04,15103.0,533.8954,535.9431,533.6767,535.8338,15103.0
2023-07-21 10:00:00,538.64,538.85,535.52,535.72,23563.0,535.4362,535.6449,532.3347,532.5335,23563.0
2023-07-21 10:10:00,535.78,539.85,535.42,539.71,22054.0,532.5932,536.639,532.2353,536.4998,22054.0
2023-07-21 10:20:00,539.66,542.72,539.66,542.46,38618.0,536.4501,539.4919,536.4501,539.2335,38618.0
2023-07-21 10:30:00,542.5,548.19,541.18,547.01,52589.0,539.2732,544.9294,537.9611,543.7564,52589.0
2023-07-21 10:40:00,546.69,555.0,546.08,553.43,112850.0,543.4383,551.6989,542.8319,550.1382,112850.0
2023-07-21 10:50:00,553.24,555.68,551.5,555.64,87960.0,549.9493,552.3748,548.2197,552.3351,87960.0
2023-07-21 11:00:00,555.21,556.7,553.08,554.99,52821.0,551.9076,553.3888,549.7903,551.6889,52821.0
2023-07-21 11:10:00,555.26,557.66,555.2,556.98,43699.0,551.9573,554.3431,551.8977,553.6671,43699.0
2023-07-21 11:20:00,556.91,558.15,556.54,558.14,35485.0,553.5975,554.8301,553.2297,554.8202,35485.0
2023-07-21 11:30:00,558.03,558.24,555.3,556.13,87007.0,554.7108,554.9196,551.9971,552.8222,87007.0
2023-07-21 11:40:00,555.86,557.25,554.09,556.66,38955.0,552.5538,553.9355,550.7943,553.349,38955.0
2023-07-21 11:50:00,556.59,557.28,556.04,557.25,13922.0,553.2794,553.9653,552.7327,553.9355,13922.0
2023-07-21 12:00:00,557.23,559.44,556.26,559.22,47333.0,553.9156,556.1125,552.9514,555.8938,47333.0
2023-07-21 12:10:00,559.19,559.83,558.58,559.5,67602.0,555.864,556.5001,555.2576,556.1721,67602.0
2023-07-21 12:20:00,559.54,560.83,559.3,559.76,61226.0,556.2119,557.4942,555.9733,556.4306,61226.0
2023-07-21 12:30:00,559.84,560.77,559.67,560.68,21756.0,556.5101,557.4346,556.3411,557.3451,21756.0
2023-07-21 12:40:00,560.34,560.35,557.91,558.63,30551.0,557.0071,557.0171,554.5916,555.3073,30551.0
2023-07-21 12:50:00,558.63,559.9,558.33,559.68,38803.0,555.3073,556.5697,555.0091,556.351,38803.0
2023-07-21 13:00:00,559.55,561.04,559.55,560.65,14327.0,556.2218,557.7029,556.2218,557.3153,14327.0
2023-07-21 13:10:00,560.75,561.8,560.63,561.72,25143.0,557.4147,558.4584,557.2954,558.3789,25143.0
2023-07-21 13:20:00,561.73,562.15,560.92,561.56,19470.0,558.3888,558.8063,557.5837,558.2199,19470.0
2023-07-21 13:30:00,561.43,561.91,560.92,561.91,10149.0,558.0906,558.5678,557.5837,558.5678,10149.0
2023-07-21 13:40:00,561.97,562.79,561.9,562.09,23913.0,558.6274,559.4425,558.5578,558.7467,23913.0
2023-07-21 13:50:00,562.07,563.25,561.61,561.99,20494.0,558.7268,559.8998,558.2696,558.6473,20494.0
2023-07-21 14:00:00,561.72,562.76,560.64,562.76,22505.0,558.3789,559.4127,557.3053,559.4127,22505.0
2023-07-21 14:10:00,562.57,563.64,562.51,563.51,34304.0,559.2238,560.2875,559.1642,560.1583,34304.0
2023-07-21 14:20:00,563.37,563.49,562.13,562.8,17061.0,560.0191,560.1384,558.7865,559.4525,17061.0
2023-07-21 14:30:00,562.79,563.58,562.64,563.06,14547.0,559.4425,560.2278,559.2934,559.7109,14547.0
2023-07-21 14:40:00,563.24,564.72,563.24,564.59,30139.0,559.8899,561.3611,559.8899,561.2318,30139.0
2023-07-21 14:50:00,564.57,564.71,563.6,563.6,20513.0,561.212,561.3511,560.2477,560.2477,20513.0
2023-07-21 15:00:00,563.56,564.06,562.64,563.05,24014.0,560.208,560.705,559.2934,559.701,24014.0
2023-07-21 15:10:00,563.18,563.59,562.64,563.3,15292.0,559.8302,560.2378,559.2934,559.9495,15292.0
2023-07-21 15:20:00,563.17,563.73,563.16,563.62,22347.0,559.8203,560.3769,559.8103,560.2676,22347.0
2023-07-21 15:30:00,563.63,563.86,563.15,563.59,26530.0,560.2775,560.5062,559.8004,560.2378,26530.0
2023-07-21 15:40:00,563.62,563.93,562.67,563.22,56826.0,560.2676,560.5758,559.3233,559.87,56826.0
2023-07-21 15:50:00,563.05,564.21,562.12,562.18,178389.0,559.701,560.8541,558.7765,558.8362,178389.0
2023-07-24 09:30:00,560.0,566.28,559.11,566.27,137560.0,556.6691,562.9118,555.7844,562.9018,137560.0
2023-07-24 09:40:00,565.82,568.17,564.57,566.9,70594.0,562.4545,564.7905,561.212,563.5281,70594.0
2023-07-24 09:50:00,567.02,569.38,566.89,568.54,34123.0,563.6474,565.9933,563.5182,565.1583,34123.0
2023-07-24 10:00:00,568.35,568.55,565.36,567.39,68785.0,564.9695,565.1683,561.9973,564.0152,68785.0
2023-07-24 10:10:00,567.25,568.65,566.73,568.34,32788.0,563.876,565.2677,563.3591,564.9595,32788.0
2023-07-24 10:20:00,568.34,568.72,567.84,568.55,36547.0,564.9595,565.3373,564.4625,565.1683,36547.0
2023-07-24 10:30:00,568.53,570.0,568.07,568.63,48850.0,565.1484,566.6097,564.6911,565.2478,48850.0
2023-07-24 10:40:00,568.79,570.17,568.79,570.03,67816.0,565.4068,566.7786,565.4068,566.6395,67816.0
2023-07-24 10:50:00,570.0,570.3,568.53,569.89,37720.0,566.6097,566.9079,565.1484,566.5003,37720.0
2023-07-24 11:00:00,569.61,569.62,566.88,566.88,39612.0,566.222,566.2319,563.5082,563.5082,39612.0
2023-07-24 11:10:00,567.11,568.39,566.75,568.21,41806.0,563.7368,565.0092,563.379,564.8303,41806.0
2023-07-24 11:20:00,568.05,569.46,567.67,569.35,34467.0,564.6713,566.0729,564.2935,565.9635,34467.0
2023-07-24 11:30:00,569.38,570.02,568.98,569.14,32244.0,565.9933,566.6295,565.5957,565.7548,32244.0
2023-07-24 11:40:00,569.2,569.63,568.88,569.51,16753.0,565.8144,566.2419,565.4963,566.1226,16753.0
2023-07-24 11:50:00,569.52,569.66,568.49,569.38,23657.0,566.1325,566.2717,565.1086,565.9933,23657.0
2023-07-24 12:00:00,569.38,570.19,568.64,568.64,22278.0,565.9933,566.7985,565.2577,565.2577,22278.0
2023-07-24 12:10:00,568.61,569.02,568.35,569.02,11478.0,565.2279,565.6355,564.9695,565.6355,11478.0
2023-07-24 12:20:00,568.9,568.9,567.82,568.81,22058.0,565.5162,565.5162,564.4426,565.4267,22058.0
2023-07-24 12:30:00,568.6,569.47,568.58,569.42,13319.0,565.218,566.0828,565.1981,566.0331,13319.0
2023-07-24 12:40:00,569.39,569.96,569.05,569.96,22898.0,566.0033,566.5699,565.6653,566.5699,22898.0
2023-07-24 12:50:00,569.8,569.9,568.76,569.12,22391.0,566.4108,566.5102,565.377,565.7349,22391.0
2023-07-24 13:00:00,569.26,569.47,568.38,568.95,23075.0,565.8741,566.0828,564.9993,565.5659,23075.0
2023-07-24 13:10:00,568.94,569.19,567.52,568.33,21010.0,565.556,565.8045,564.1444,564.9496,21010.0
2023-07-24 13:20:00,568.19,568.6,568.1,568.39,16714.0,564.8104,565.218,564.721,565.0092,16714.0
2023-07-24 13:30:00,568.23,568.69,568.1,568.26,23553.0,564.8502,565.3074,564.721,564.88,23553.0
2023-07-24 13:40:00,568.25,569.33,568.12,568.96,29524.0,564.8701,565.9436,564.7408,565.5758,29524.0
2023-07-24 13:50:00,569.0,569.8,568.48,569.61,24536.0,565.6156,566.4108,565.0987,566.222,24536.0
2023-07-24 14:00:00,569.67,569.67,568.88,569.14,36489.0,566.2816,566.2816,565.4963,565.7548,36489.0
2023-07-24 14:10:00,569.1,569.24,568.81,569.03,27190.0,565.715,565.8542,565.4267,565.6454,27190.0
2023-07-24 14:20:00,569.08,569.26,568.88,569.17,39935.0,565.6951,565.8741,565.4963,565.7846,39935.0
2023-07-24 14:30:00,569.09,569.23,568.9,569.02,23691.0,565.7051,565.8442,565.5162,565.6355,23691.0
2023-07-24 14:40:00,569.15,569.7,568.98,569.0,43980.0,565.7647,566.3114,565.5957,565.6156,43980.0
2023-07-24 14:50:00,569.0,570.38,568.86,570.38,27353.0,565.6156,566.9874,565.4764,566.9874,27353.0
2023-07-24 15:00:00,570.41,571.14,569.75,570.99,52493.0,567.0172,567.7429,566.3611,567.5938,52493.0
2023-07-24 15:10:00,570.81,571.34,570.3,570.39,42601.0,567.4148,567.9417,566.9079,566.9973,42601.0
2023-07-24 15:20:00,570.32,571.06,569.87,570.11,53368.0,566.9277,567.6633,566.4804,566.719,53368.0
2023-07-24 15:30:00,570.1,570.73,569.86,570.35,65623.0,566.7091,567.3353,566.4705,566.9576,65623.0
2023-07-24 15:40:00,570.28,571.77,570.16,570.73,118172.0,566.888,568.3691,566.7687,567.3353,118172.0
2023-07-24 15:50:00,570.67,572.56,570.22,571.89,320707.0,567.2757,569.1544,566.8283,568.4884,320707.0
2023-07-25 09:30:00,555.48,567.61,554.3,565.47,200581.0,552.176,564.2339,551.003,562.1066,200581.0
2023-07-25 09:40:00,565.46,575.74,565.23,574.92,118847.0,562.0967,572.3155,561.868,571.5004,118847.0
2023-07-25 09:50:00,574.94,580.0,573.1,580.0,120138.0,571.5203,576.5502,569.6912,576.5502,120138.0
2023-07-25 10:00:00,579.68,580.09,573.85,574.21,109629.0,576.2321,576.6396,570.4368,570.7946,109629.0
2023-07-25 10:10:00,574.19,574.84,572.02,573.73,27333.0,570.7747,571.4209,568.6176,570.3175,27333.0
2023-07-25 10:20:00,573.84,575.77,572.17,572.43,33356.0,570.4268,572.3453,568.7667,569.0252,33356.0
2023-07-25 10:30:00,572.78,574.42,572.0,573.92,25194.0,569.3731,571.0034,568.5978,570.5063,25194.0
2023-07-25 10:40:00,573.64,573.65,571.61,571.82,43366.0,570.228,570.2379,568.2101,568.4188,43366.0
2023-07-25 10:50:00,571.68,574.04,571.68,573.2,26285.0,568.2797,570.6256,568.2797,569.7906,26285.0
2023-07-25 11:00:00,573.28,574.92,571.78,572.45,99192.0,569.8701,571.5004,568.3791,569.0451,99192.0
2023-07-25 11:10:00,572.43,572.9,571.55,571.68,23724.0,569.0252,569.4924,568.1504,568.2797,23724.0
2023-07-25 11:20:00,571.67,572.05,570.22,570.59,37190.0,568.2697,568.6475,566.8283,567.1961,37190.0
2023-07-25 11:30:00,570.38,571.09,569.98,570.25,57219.0,566.9874,567.6932,566.5898,566.8582,57219.0
2023-07-25 11:40:00,570.38,570.4,568.86,570.33,40700.0,566.9874,567.0073,565.4764,566.9377,40700.0
2023-07-25 11:50:00,570.45,571.14,570.31,570.8,25138.0,567.057,567.7429,566.9178,567.4049,25138.0
2023-07-25 12:00:00,570.97,571.34,570.41,570.61,19057.0,567.5739,567.9417,567.0172,567.216,19057.0
2023-07-25 12:10:00,570.85,571.66,570.64,571.47,17321.0,567.4546,568.2598,567.2458,568.0709,17321.0
2023-07-25 12:20:00,571.48,571.48,570.31,570.79,23982.0,568.0808,568.0808,566.9178,567.395,23982.0
2023-07-25 12:30:00,570.7,571.26,570.02,570.81,33116.0,567.3055,567.8622,566.6295,567.4148,33116.0
2023-07-25 12:40:00,570.85,571.38,570.53,571.29,21779.0,567.4546,567.9814,567.1365,567.892,21779.0
2023-07-25 12:50:00,571.41,572.54,571.39,572.4,10536.0,568.0113,569.1345,567.9914,568.9954,10536.0
2023-07-25 13:00:00,572.47,573.06,572.02,573.06,12275.0,569.065,569.6515,568.6176,569.6515,12275.0
2023-07-25 13:10:00,572.93,573.52,572.72,573.52,8567.0,569.5222,570.1087,569.3135,570.1087,8567.0
2023-07-25 13:20:00,573.55,574.05,572.48,572.73,14572.0,570.1385,570.6356,569.0749,569.3234,14572.0
2023-07-25 13:30:00,572.75,573.83,572.61,573.83,15672.0,569.3433,570.4169,569.2041,570.4169,15672.0
2023-07-25 13:40:00,573.53,574.3,573.07,574.01,20401.0,570.1187,570.8841,569.6614,570.5958,20401.0
2023-07-25 13:50:00,574.01,574.39,573.52,573.73,20535.0,570.5958,570.9735,570.1087,570.3175,20535.0
2023-07-25 14:00:00,573.49,573.91,573.02,573.46,10276.0,570.0789,570.4964,569.6117,570.0491,10276.0
2023-07-25 14:10:00,573.0,574.5,573.0,574.11,17198.0,569.5918,571.0829,569.5918,570.6952,17198.0
2023-07-25 14:20:00,574.01,574.11,572.74,573.12,11134.0,570.5958,570.6952,569.3334,569.7111,11134.0
2023-07-25 14:30:00,573.13,573.35,571.97,572.72,17588.0,569.721,569.9397,568.5679,569.3135,17588.0
2023-07-25 14:40:00,572.73,573.36,572.44,572.5,29845.0,569.3234,569.9497,569.0351,569.0948,29845.0
2023-07-25 14:50:00,572.35,572.67,571.41,571.83,18322.0,568.9457,569.2638,568.0113,568.4288,18322.0
2023-07-25 15:00:00,571.76,572.92,571.72,572.84,30237.0,568.3592,569.5123,568.3194,569.4328,30237.0
2023-07-25 15:10:00,572.75,573.24,572.17,572.61,30901.0,569.3433,569.8304,568.7667,569.2041,30901.0
2023-07-25 15:20:00,572.49,572.69,571.06,571.06,33145.0,569.0848,569.2837,567.6633,567.6633,33145.0
2023-07-25 15:30:00,571.37,572.21,571.22,571.41,50247.0,567.9715,568.8065,567.8224,568.0113,50247.0
2023-07-25 15:40:00,571.45,572.04,571.12,571.99,58170.0,568.051,568.6375,567.723,568.5878,58170.0
2023-07-25 15:50:00,571.94,572.88,570.67,570.99,219759.0,568.5381,569.4725,567.2757,567.5938,219759.0
2023-07-26 09:30:00,554.96,569.08,554.96,564.49,273594.0,551.6591,565.6951,551.6591,561.1324,273594.0
2023-07-26 09:40:00,564.0,565.22,557.37,559.96,235713.0,560.6453,561.8581,554.0548,556.6294,235713.0
2023-07-26 09:50:00,559.76,561.02,558.01,560.7,74283.0,556.4306,557.6831,554.691,557.365,74283.0
2023-07-26 10:00:00,560.7,565.23,558.78,564.13,110416.0,557.365,561.868,555.4564,560.7746,110416.0
2023-07-26 10:10:00,564.13,567.98,563.17,567.18,51853.0,560.7746,564.6017,559.8203,563.8064,51853.0
2023-07-26 10:20:00,567.15,567.15,562.99,566.18,83679.0,563.7766,563.7766,559.6413,562.8124,83679.0
2023-07-26 10:30:00,565.45,566.58,563.28,564.22,47761.0,562.0867,563.21,559.9296,560.864,47761.0
2023-07-26 10:40:00,564.22,564.23,562.0,563.61,67853.0,560.864,560.874,558.6572,560.2577,67853.0
2023-07-26 10:50:00,563.63,567.22,563.44,565.93,98723.0,560.2775,563.8462,560.0887,562.5639,98723.0
2023-07-26 11:00:00,565.93,570.0,565.92,567.73,104710.0,562.5639,566.6097,562.5539,564.3532,104710.0
2023-07-26 11:10:00,567.79,570.73,566.77,569.42,52155.0,564.4128,567.3353,563.3989,566.0331,52155.0
2023-07-26 11:20:00,569.42,569.54,567.41,569.49,33430.0,566.0331,566.1524,564.0351,566.1027,33430.0
2023-07-26 11:30:00,569.79,571.96,569.29,571.25,32390.0,566.4009,568.558,565.9039,567.8522,32390.0
2023-07-26 11:40:00,571.61,572.12,570.06,570.12,23916.0,568.2101,568.717,566.6693,566.7289,23916.0
2023-07-26 11:50:00,570.13,570.81,568.48,569.1,13806.0,566.7389,567.4148,565.0987,565.715,13806.0
2023-07-26 12:00:00,569.31,570.11,568.33,569.98,18710.0,565.9238,566.719,564.9496,566.5898,18710.0
2023-07-26 12:10:00,570.01,571.13,569.66,570.57,21414.0,566.6196,567.7329,566.2717,567.1763,21414.0
2023-07-26 12:20:00,570.51,570.55,569.59,569.67,27181.0,567.1166,567.1564,566.2021,566.2816,27181.0
2023-07-26 12:30:00,569.73,570.0,568.42,568.94,15506.0,566.3413,566.6097,565.0391,565.556,15506.0
2023-07-26 12:40:00,568.98,569.2,567.85,568.31,22784.0,565.5957,565.8144,564.4724,564.9297,22784.0
2023-07-26 12:50:00,568.16,568.33,567.87,568.28,17635.0,564.7806,564.9496,564.4923,564.8999,17635.0
2023-07-26 13:00:00,568.23,568.52,567.33,567.33,82588.0,564.8502,565.1385,563.9555,563.9555,82588.0
2023-07-26 13:10:00,567.18,567.18,564.63,564.88,42666.0,563.8064,563.8064,561.2716,561.5201,42666.0
2023-07-26 13:20:00,564.96,564.98,563.76,564.49,50339.0,561.5996,561.6195,560.4068,561.1324,50339.0
2023-07-26 13:30:00,564.13,565.28,563.73,565.14,30472.0,560.7746,561.9177,560.3769,561.7786,30472.0
2023-07-26 13:40:00,565.28,565.66,564.41,565.34,30076.0,561.9177,562.2955,561.0529,561.9774,30076.0
2023-07-26 13:50:00,565.32,565.69,564.88,565.64,21575.0,561.9575,562.3253,561.5201,562.2756,21575.0
2023-07-26 14:00:00,565.42,567.8,565.42,567.71,34522.0,562.0569,564.4227,562.0569,564.3333,34522.0
2023-07-26 14:10:00,567.81,568.5,565.98,566.55,29359.0,564.4327,565.1186,562.6136,563.1802,29359.0
2023-07-26 14:20:00,566.79,567.05,565.82,566.39,21459.0,563.4187,563.6772,562.4545,563.0211,21459.0
2023-07-26 14:30:00,566.26,569.47,566.26,569.1,23361.0,562.8919,566.0828,562.8919,565.715,23361.0
2023-07-26 14:40:00,568.93,569.22,567.93,569.03,22168.0,565.546,565.8343,564.552,565.6454,22168.0
2023-07-26 14:50:00,568.97,569.8,567.65,569.47,21481.0,565.5858,566.4108,564.2736,566.0828,21481.0
2023-07-26 15:00:00,569.38,569.66,566.76,567.18,21784.0,565.9933,566.2717,563.3889,563.8064,21784.0
2023-07-26 15:10:00,566.97,568.7,566.97,567.7,33243.0,563.5977,565.3174,563.5977,564.3233,33243.0
2023-07-26 15:20:00,567.97,569.98,567.67,569.76,26174.0,564.5917,566.5898,564.2935,566.3711,26174.0
2023-07-26 15:30:00,569.76,570.63,569.45,570.63,53664.0,566.3711,567.2359,566.0629,567.2359,53664.0
2023-07-26 15:40:00,570.48,572.79,570.36,572.68,76070.0,567.0868,569.3831,566.9675,569.2737,76070.0
2023-07-26 15:50:00,572.37,575.0,571.53,574.92,226516.0,568.9656,571.5799,568.1306,571.5004,226516.0
2023-07-27 09:30:00,575.4,577.4,574.88,576.48,90967.0,571.9775,573.9656,571.4606,573.0511,90967.0
2023-07-27 09:40:00,576.91,576.91,571.09,572.98,98184.0,573.4786,573.4786,567.6932,569.5719,98184.0
2023-07-27 09:50:00,573.1,575.52,572.91,574.2,63283.0,569.6912,572.0968,569.5023,570.7847,63283.0
2023-07-27 10:00:00,574.19,575.65,572.51,575.26,45659.0,570.7747,572.226,569.1047,571.8384,45659.0
2023-07-27 10:10:00,575.49,575.81,573.83,574.45,33897.0,572.067,572.3851,570.4169,571.0332,33897.0
2023-07-27 10:20:00,574.16,574.59,573.0,574.04,27057.0,570.7449,571.1724,569.5918,570.6256,27057.0
2023-07-27 10:30:00,573.85,574.11,570.53,570.76,53728.0,570.4368,570.6952,567.1365,567.3651,53728.0
2023-07-27 10:40:00,570.75,571.62,567.93,568.2,39504.0,567.3552,568.22,564.552,564.8204,39504.0
2023-07-27 10:50:00,568.23,570.03,568.09,569.75,42001.0,564.8502,566.6395,564.711,566.3611,42001.0
2023-07-27 11:00:00,569.63,570.98,569.19,570.38,29352.0,566.2419,567.5838,565.8045,566.9874,29352.0
2023-07-27 11:10:00,570.46,571.26,569.76,571.18,19565.0,567.0669,567.8622,566.3711,567.7826,19565.0
2023-07-27 11:20:00,571.18,571.41,567.96,568.09,16457.0,567.7826,568.0113,564.5818,564.711,16457.0
2023-07-27 11:30:00,568.38,568.44,567.36,567.96,20206.0,564.9993,565.0589,563.9854,564.5818,20206.0
2023-07-27 11:40:00,568.16,568.73,567.86,567.89,8124.0,564.7806,565.3472,564.4824,564.5122,8124.0
2023-07-27 11:50:00,567.85,568.59,567.77,568.23,26966.0,564.4724,565.208,564.3929,564.8502,26966.0
2023-07-27 12:00:00,568.39,568.44,567.29,567.29,15515.0,565.0092,565.0589,563.9158,563.9158,15515.0
2023-07-27 12:10:00,567.45,569.23,567.45,568.31,18590.0,564.0748,565.8442,564.0748,564.9297,18590.0
2023-07-27 12:20:00,568.54,569.4,568.07,569.28,9254.0,565.1583,566.0132,564.6911,565.8939,9254.0
2023-07-27 12:30:00,569.4,569.59,568.68,568.68,5414.0,566.0132,566.2021,565.2975,565.2975,5414.0
2023-07-27 12:40:00,569.02,569.42,568.64,568.87,11019.0,565.6355,566.0331,565.2577,565.4864,11019.0
2023-07-27 12:50:00,568.86,568.89,567.81,568.63,22314.0,565.4764,565.5063,564.4327,565.2478,22314.0
2023-07-27 13:00:00,569.0,569.58,568.48,569.0,26035.0,565.6156,566.1922,565.0987,565.6156,26035.0
2023-07-27 13:10:00,569.29,569.66,567.16,568.17,36865.0,565.9039,566.2717,563.7865,564.7905,36865.0
2023-07-27 13:20:00,568.17,568.45,567.0,567.13,21573.0,564.7905,565.0689,563.6275,563.7567,21573.0
2023-07-27 13:30:00,567.34,568.43,567.12,567.53,37451.0,563.9655,565.049,563.7468,564.1543,37451.0
2023-07-27 13:40:00,567.44,568.11,566.5,566.73,20185.0,564.0649,564.7309,563.1305,563.3591,20185.0
2023-07-27 13:50:00,566.94,567.34,565.62,565.64,13747.0,563.5679,563.9655,562.2557,562.2756,13747.0
2023-07-27 14:00:00,565.65,565.87,563.29,563.59,18840.0,562.2855,562.5042,559.9396,560.2378,18840.0
2023-07-27 14:10:00,563.27,563.45,562.02,563.39,49494.0,559.9197,560.0986,558.6771,560.039,49494.0
2023-07-27 14:20:00,563.5,564.33,561.54,562.46,35117.0,560.1483,560.9734,558.2,559.1145,35117.0
2023-07-27 14:30:00,562.76,563.73,562.15,563.09,28173.0,559.4127,560.3769,558.8063,559.7408,28173.0
2023-07-27 14:40:00,563.33,564.34,562.68,562.69,22173.0,559.9793,560.9833,559.3332,559.3431,22173.0
2023-07-27 14:50:00,562.87,563.57,562.53,562.74,13647.0,559.5221,560.2179,559.1841,559.3928,13647.0
2023-07-27 15:00:00,562.69,563.0,562.27,562.99,27840.0,559.3431,559.6513,558.9256,559.6413,27840.0
2023-07-27 15:10:00,563.06,563.54,562.08,562.1,34018.0,559.7109,560.1881,558.7368,558.7566,34018.0
2023-07-27 15:20:00,561.99,562.35,560.51,561.89,48965.0,558.6473,559.0052,557.1761,558.5479,48965.0
2023-07-27 15:30:00,561.9,562.09,560.01,560.36,35733.0,558.5578,558.7467,556.6791,557.027,35733.0
2023-07-27 15:40:00,560.44,561.02,559.37,560.06,71549.0,557.1065,557.6831,556.0429,556.7288,71549.0
2023-07-27 15:50:00,560.1,560.99,559.53,560.16,139437.0,556.7685,557.6532,556.2019,556.8282,139437.0
2023-07-28 09:30:00,562.41,562.41,556.03,561.18,82947.0,559.0648,559.0648,552.7227,557.8421,82947.0
2023-07-28 09:40:00,561.41,562.25,553.76,554.48,90475.0,558.0707,558.9057,550.4662,551.182,90475.0
2023-07-28 09:50:00,555.11,558.05,554.82,557.79,25497.0,551.8082,554.7307,551.5199,554.4723,25497.0
2023-07-28 10:00:00,558.11,560.27,555.97,557.13,25552.0,554.7904,556.9375,552.6631,553.8162,25552.0
2023-07-28 10:10:00,557.15,558.63,556.39,557.18,29978.0,553.8361,555.3073,553.0806,553.8659,29978.0
2023-07-28 10:20:00,557.46,558.74,556.9,557.38,18918.0,554.1442,555.4166,553.5876,554.0647,18918.0
2023-07-28 10:30:00,557.32,557.8,555.75,556.79,29530.0,554.0051,554.4822,552.4444,553.4782,29530.0
2023-07-28 10:40:00,557.1,558.48,556.88,558.48,15441.0,553.7864,555.1582,553.5677,555.1582,15441.0
2023-07-28 10:50:00,558.4,559.7,558.4,559.55,43967.0,555.0786,556.3709,555.0786,556.2218,43967.0
2023-07-28 11:00:00,559.63,560.31,558.8,559.86,30585.0,556.3013,556.9773,555.4763,556.53,30585.0
2023-07-28 11:10:00,559.92,561.11,559.76,560.38,21036.0,556.5896,557.7725,556.4306,557.0469,21036.0
2023-07-28 11:20:00,560.72,561.42,560.57,561.22,14009.0,557.3848,558.0807,557.2357,557.8819,14009.0
2023-07-28 11:30:00,561.42,565.69,561.37,563.14,103998.0,558.0807,562.3253,558.031,559.7905,103998.0
2023-07-28 11:40:00,563.2,565.29,562.9,563.74,24611.0,559.8501,561.9277,559.5519,560.3869,24611.0
2023-07-28 11:50:00,563.93,565.37,563.93,564.84,18031.0,560.5758,562.0072,560.5758,561.4803,18031.0
2023-07-28 12:00:00,565.3,565.34,563.01,563.03,17581.0,561.9376,561.9774,559.6612,559.6811,17581.0
2023-07-28 12:10:00,563.02,564.05,562.73,563.35,20311.0,559.6712,560.695,559.3829,559.9992,20311.0
2023-07-28 12:20:00,563.12,563.12,562.08,562.75,8126.0,559.7706,559.7706,558.7368,559.4028,8126.0
2023-07-28 12:30:00,562.76,563.28,561.57,561.57,7838.0,559.4127,559.9296,558.2298,558.2298,7838.0
2023-07-28 12:40:00,561.78,562.25,561.46,562.09,6255.0,558.4385,558.9057,558.1204,558.7467,6255.0
2023-07-28 12:50:00,562.09,562.11,561.25,561.44,4930.0,558.7467,558.7666,557.9117,558.1006,4930.0
2023-07-28 13:00:00,561.3,561.57,560.2,560.47,8296.0,557.9614,558.2298,556.8679,557.1363,8296.0
2023-07-28 13:10:00,560.47,560.79,560.0,560.14,10870.0,557.1363,557.4544,556.6691,556.8083,10870.0
2023-07-28 13:20:00,560.09,561.64,559.66,561.43,15290.0,556.7586,558.2994,556.3312,558.0906,15290.0
2023-07-28 13:30:00,561.43,561.78,560.7,561.18,9356.0,558.0906,558.4385,557.365,557.8421,9356.0
2023-07-28 13:40:00,561.18,562.34,560.74,561.66,13039.0,557.8421,558.9952,557.4047,558.3193,13039.0
2023-07-28 13:50:00,561.77,563.08,561.47,562.44,22119.0,558.4286,559.7308,558.1304,559.0946,22119.0
2023-07-28 14:00:00,562.72,563.2,562.54,563.06,8793.0,559.373,559.8501,559.194,559.7109,8793.0
2023-07-28 14:10:00,563.14,563.15,561.65,561.97,11922.0,559.7905,559.8004,558.3093,558.6274,11922.0
2023-07-28 14:20:00,562.15,562.45,561.8,562.18,8572.0,558.8063,559.1046,558.4584,558.8362,8572.0
2023-07-28 14:30:00,562.19,562.33,561.51,562.23,10488.0,558.8461,558.9853,558.1702,558.8859,10488.0
2023-07-28 14:40:00,562.27,563.28,562.14,562.63,9240.0,558.9256,559.9296,558.7964,559.2835,9240.0
2023-07-28 14:50:00,562.64,563.01,562.21,562.33,9775.0,559.2934,559.6612,558.866,558.9853,9775.0
2023-07-28 15:00:00,562.34,562.34,561.7,561.85,10177.0,558.9952,558.9952,558.359,558.5081,10177.0
2023-07-28 15:10:00,562.01,562.89,561.76,562.36,15249.0,558.6672,559.5419,558.4187,559.0151,15249.0
2023-07-28 15:20:00,562.36,562.52,561.3,561.3,15600.0,559.0151,559.1741,557.9614,557.9614,15600.0
2023-07-28 15:30:00,561.56,561.93,561.14,561.26,16680.0,558.2199,558.5877,557.8024,557.9216,16680.0
2023-07-28 15:40:00,561.35,561.43,560.33,560.46,53380.0,558.0111,558.0906,556.9972,557.1264,53380.0
2023-07-28 15:50:00,560.44,562.97,560.24,561.68,87828.0,557.1065,559.6215,556.9077,558.3391,87828.0
2023-07-31 09:30:00,557.42,557.69,550.34,552.97,75134.0,554.1045,554.3729,547.0666,549.6809,75134.0
2023-07-31 09:40:00,553.5,554.45,551.49,552.34,37879.0,550.2078,551.1521,548.2097,549.0547,37879.0
2023-07-31 09:50:00,552.37,553.88,549.95,550.94,39272.0,549.0845,550.5855,546.6789,547.663,39272.0
2023-07-31 10:00:00,551.22,552.22,550.04,550.39,17038.0,547.9414,548.9354,546.7684,547.1163,17038.0
2023-07-31 10:10:00,550.39,551.14,549.83,549.86,48391.0,547.1163,547.8618,546.5596,546.5894,48391.0
2023-07-31 10:20:00,549.85,552.59,549.29,552.59,39290.0,546.5795,549.3032,546.0228,549.3032,39290.0
2023-07-31 10:30:00,552.51,552.53,551.05,551.61,24849.0,549.2237,549.2436,547.7724,548.329,24849.0
2023-07-31 10:40:00,551.71,552.74,550.92,551.84,48268.0,548.4284,549.4523,547.6431,548.5577,48268.0
2023-07-31 10:50:00,551.62,551.62,548.76,549.72,61487.0,548.339,548.339,545.496,546.4503,61487.0
2023-07-31 11:00:00,549.99,550.27,548.93,549.05,23031.0,546.7187,546.997,545.665,545.7843,23031.0
2023-07-31 11:10:00,549.04,550.07,548.76,549.49,24666.0,545.7743,546.7982,545.496,546.2216,24666.0
2023-07-31 11:20:00,549.53,550.85,548.68,550.64,30905.0,546.2614,547.5736,545.4165,547.3648,30905.0
2023-07-31 11:30:00,550.67,551.12,549.0,550.15,28036.0,547.3946,547.842,545.7346,546.8777,28036.0
2023-07-31 11:40:00,550.19,550.51,549.12,549.62,15213.0,546.9175,547.2356,545.8538,546.3509,15213.0
2023-07-31 11:50:00,549.74,549.74,548.78,549.14,23411.0,546.4702,546.4702,545.5159,545.8737,23411.0
2023-07-31 12:00:00,549.24,549.39,547.9,548.28,22416.0,545.9731,546.1222,544.6411,545.0188,22416.0
2023-07-31 12:10:00,548.29,548.83,548.0,548.28,22253.0,545.0288,545.5656,544.7405,545.0188,22253.0
2023-07-31 12:20:00,548.13,549.07,547.95,548.87,12098.0,544.8697,545.8041,544.6908,545.6053,12098.0
2023-07-31 12:30:00,548.88,549.13,548.52,548.77,8637.0,545.6153,545.8638,545.2574,545.5059,8637.0
2023-07-31 12:40:00,548.48,549.7,548.03,548.12,12383.0,545.2177,546.4304,544.7703,544.8598,12383.0
2023-07-31 12:50:00,548.12,548.33,546.84,547.43,16749.0,544.8598,545.0685,543.5874,544.1739,16749.0
2023-07-31 13:00:00,547.56,548.56,547.28,548.56,8023.0,544.3031,545.2972,544.0248,545.2972,8023.0
2023-07-31 13:10:00,548.73,549.05,547.13,547.83,19061.0,545.4662,545.7843,543.8757,544.5715,19061.0
2023-07-31 13:20:00,547.83,548.45,547.69,548.29,17633.0,544.5715,545.1878,544.4324,545.0288,17633.0
2023-07-31 13:30:00,548.2,548.49,547.74,547.86,16537.0,544.9393,545.2276,544.4821,544.6013,16537.0
2023-07-31 13:40:00,547.95,547.95,546.61,547.0,14276.0,544.6908,544.6908,543.3588,543.7465,14276.0
2023-07-31 13:50:00,547.2,547.77,546.64,547.68,21992.0,543.9453,544.5119,543.3886,544.4224,21992.0
2023-07-31 14:00:00,547.83,548.22,547.17,547.37,23531.0,544.5715,544.9592,543.9154,544.1143,23531.0
2023-07-31 14:10:00,547.33,547.34,546.54,546.95,17957.0,544.0745,544.0844,543.2892,543.6968,17957.0
2023-07-31 14:20:00,546.86,547.01,546.42,546.99,22381.0,543.6073,543.7564,543.1699,543.7365,22381.0
2023-07-31 14:30:00,547.08,548.24,547.08,548.24,14084.0,543.826,544.9791,543.826,544.9791,14084.0
2023-07-31 14:40:00,548.26,549.67,548.26,549.46,11740.0,544.999,546.4006,544.999,546.1918,11740.0
2023-07-31 14:50:00,549.46,550.12,549.31,549.47,17027.0,546.1918,546.8479,546.0427,546.2018,17027.0
2023-07-31 15:00:00,549.39,549.47,548.24,548.24,30727.0,546.1222,546.2018,544.9791,544.9791,30727.0
2023-07-31 15:10:00,548.31,549.0,548.05,548.78,15262.0,545.0487,545.7346,544.7902,545.5159,15262.0
2023-07-31 15:20:00,548.84,548.88,547.91,548.61,26460.0,545.5755,545.6153,544.651,545.3469,26460.0
2023-07-31 15:30:00,548.61,549.0,547.18,547.54,28573.0,545.3469,545.7346,543.9254,544.2832,28573.0
2023-07-31 15:40:00,547.41,548.22,547.24,547.58,42762.0,544.154,544.9592,543.985,544.323,42762.0
2023-07-31 15:50:00,547.52,549.03,547.25,548.66,140018.0,544.2634,545.7644,543.995,545.3966,140018.0
2023-08-01 09:30:00,546.53,547.77,542.66,546.67,44292.0,543.2793,544.5119,539.4323,543.4184,44292.0
2023-08-01 09:40:00,546.73,548.25,544.49,546.72,42794.0,543.4781,544.989,541.2514,543.4681,42794.0
2023-08-01 09:50:00,546.73,550.7,546.66,549.05,50467.0,543.4781,547.4244,543.4085,545.7843,50467.0
2023-08-01 10:00:00,548.6,549.58,547.59,548.26,26354.0,545.3369,546.3111,544.3329,544.999,26354.0
2023-08-01 10:10:00,548.59,548.76,547.47,547.65,42000.0,545.327,545.496,544.2137,544.3926,42000.0
2023-08-01 10:20:00,547.31,548.02,545.42,546.11,14882.0,544.0546,544.7604,542.1759,542.8617,14882.0
2023-08-01 10:30:00,546.15,547.53,545.72,547.22,24495.0,542.9015,544.2733,542.4741,543.9651,24495.0
2023-08-01 10:40:00,547.54,548.19,546.68,547.32,17514.0,544.2832,544.9294,543.4284,544.0646,17514.0
2023-08-01 10:50:00,547.47,548.22,546.86,547.98,16750.0,544.2137,544.9592,543.6073,544.7206,16750.0
2023-08-01 11:00:00,547.87,548.11,545.75,546.25,12747.0,544.6113,544.8499,542.5039,543.0009,12747.0
2023-08-01 11:10:00,546.24,546.24,544.79,544.98,9266.0,542.991,542.991,541.5496,541.7385,9266.0
2023-08-01 11:20:00,544.9,545.01,543.41,544.23,11579.0,541.6589,541.7683,540.1778,540.9929,11579.0
2023-08-01 11:30:00,544.38,544.97,543.71,544.45,8138.0,541.142,541.7285,540.476,541.2116,8138.0
2023-08-01 11:40:00,544.56,545.34,544.21,544.21,9487.0,541.321,542.0963,540.9731,540.9731,9487.0
2023-08-01 11:50:00,544.44,545.18,543.45,543.99,14913.0,541.2017,541.9373,540.2176,540.7544,14913.0
2023-08-01 12:00:00,544.21,545.45,544.14,545.45,12736.0,540.9731,542.2057,540.9035,542.2057,12736.0
2023-08-01 12:10:00,545.42,545.98,544.57,544.57,16468.0,542.1759,542.7325,541.3309,541.3309,16468.0
2023-08-01 12:20:00,544.57,544.61,543.06,543.59,15643.0,541.3309,541.3707,539.8299,540.3567,15643.0
2023-08-01 12:30:00,543.48,544.31,543.36,543.69,27398.0,540.2474,541.0725,540.1281,540.4561,27398.0
2023-08-01 12:40:00,543.68,544.78,543.19,544.5,9129.0,540.4462,541.5397,539.9591,541.2613,9129.0
2023-08-01 12:50:00,544.61,545.21,544.57,544.74,10091.0,541.3707,541.9671,541.3309,541.4999,10091.0
2023-08-01 13:00:00,544.78,544.78,544.06,544.38,4970.0,541.5397,541.5397,540.8239,541.142,4970.0
2023-08-01 13:10:00,544.26,544.89,543.98,544.5,11972.0,541.0228,541.649,540.7444,541.2613,11972.0
2023-08-01 13:20:00,544.52,544.85,543.83,544.85,9911.0,541.2812,541.6092,540.5953,541.6092,9911.0
2023-08-01 13:30:00,544.73,545.77,544.57,545.76,8738.0,541.49,542.5238,541.3309,542.5138,8738.0
2023-08-01 13:40:00,545.64,546.54,545.53,545.53,6499.0,542.3945,543.2892,542.2852,542.2852,6499.0
2023-08-01 13:50:00,545.55,546.2,545.11,546.1,11642.0,542.3051,542.9512,541.8677,542.8518,11642.0
2023-08-01 14:00:00,546.18,546.4,545.8,546.21,6958.0,542.9313,543.15,542.5536,542.9612,6958.0
2023-08-01 14:10:00,546.2,546.95,545.95,546.22,13041.0,542.9512,543.6968,542.7027,542.9711,13041.0
2023-08-01 14:20:00,546.12,546.12,545.36,545.92,11451.0,542.8717,542.8717,542.1162,542.6729,11451.0
2023-08-01 14:30:00,545.95,546.59,545.14,546.55,11322.0,542.7027,543.3389,541.8975,543.2991,11322.0
2023-08-01 14:40:00,546.58,547.02,546.39,546.87,11699.0,543.329,543.7663,543.1401,543.6172,11699.0
2023-08-01 14:50:00,546.75,546.75,545.85,546.41,10246.0,543.4979,543.4979,542.6033,543.16,10246.0
2023-08-01 15:00:00,546.44,546.5,545.01,545.51,24366.0,543.1898,543.2494,541.7683,542.2653,24366.0
2023-08-01 15:10:00,545.64,545.64,544.98,545.24,9217.0,542.3945,542.3945,541.7385,541.9969,9217.0
2023-08-01 15:20:00,545.22,545.96,544.95,545.8,19684.0,541.977,542.7126,541.7086,542.5536,19684.0
2023-08-01 15:30:00,546.06,546.45,545.83,546.28,18611.0,542.812,543.1997,542.5834,543.0307,18611.0
2023-08-01 15:40:00,546.33,547.21,545.97,547.01,24893.0,543.0804,543.9552,542.7226,543.7564,24893.0
2023-08-01 15:50:00,547.29,547.29,545.68,545.89,61141.0,544.0347,544.0347,542.4343,542.6431,61141.0
2023-08-02 09:30:00,543.9,545.1,542.61,544.8,67783.0,540.6649,541.8578,539.3826,541.5595,67783.0
2023-08-02 09:40:00,544.8,547.95,544.8,547.45,58820.0,541.5595,544.6908,541.5595,544.1938,58820.0
2023-08-02 09:50:00,547.09,549.69,545.24,548.36,61821.0,543.8359,546.4205,541.9969,545.0984,61821.0
2023-08-02 10:00:00,548.38,549.56,547.91,547.98,24356.0,545.1182,546.2912,544.651,544.7206,24356.0
2023-08-02 10:10:00,547.86,547.98,545.98,547.04,24647.0,544.6013,544.7206,542.7325,543.7862,24647.0
2023-08-02 10:20:00,547.14,547.42,545.74,546.35,7040.0,543.8856,544.164,542.494,543.1003,7040.0
2023-08-02 10:30:00,546.43,549.47,546.43,549.23,7669.0,543.1798,546.2018,543.1798,545.9632,7669.0
2023-08-02 10:40:00,549.46,549.77,548.26,549.77,40269.0,546.1918,546.5,544.999,546.5,40269.0
2023-08-02 10:50:00,549.96,551.56,549.33,551.55,18115.0,546.6889,548.2793,546.0626,548.2694,18115.0
2023-08-02 11:00:00,551.04,551.88,550.69,551.88,12630.0,547.7624,548.5974,547.4145,548.5974,12630.0
2023-08-02 11:10:00,551.71,551.85,550.67,550.67,7129.0,548.4284,548.5676,547.3946,547.3946,7129.0
2023-08-02 11:20:00,550.73,553.06,550.73,552.65,8457.0,547.4543,549.7704,547.4543,549.3629,8457.0
2023-08-02 11:30:00,552.63,553.46,552.31,552.62,6251.0,549.343,550.168,549.0249,549.333,6251.0
2023-08-02 11:40:00,552.29,552.97,551.71,552.8,8167.0,549.005,549.6809,548.4284,549.512,8167.0
2023-08-02 11:50:00,552.79,552.9,551.3,551.5,10195.0,549.502,549.6114,548.0209,548.2197,10195.0
2023-08-02 12:00:00,551.42,551.57,550.83,551.43,8863.0,548.1402,548.2893,547.5537,548.1501,8863.0
2023-08-02 12:10:00,551.4,552.92,551.4,552.92,6625.0,548.1203,549.6312,548.1203,549.6312,6625.0
2023-08-02 12:20:00,553.14,553.63,552.71,553.01,12203.0,549.8499,550.337,549.4225,549.7207,12203.0
2023-08-02 12:30:00,553.0,554.38,552.84,554.11,7067.0,549.7108,551.0826,549.5517,550.8142,7067.0
2023-08-02 12:40:00,553.99,554.19,553.22,554.0,8237.0,550.6949,550.8937,549.9295,550.7048,8237.0
2023-08-02 12:50:00,553.98,554.17,553.28,553.93,11260.0,550.6849,550.8738,549.9891,550.6352,11260.0
2023-08-02 13:00:00,553.73,554.62,553.33,553.84,18284.0,550.4364,551.3211,550.0388,550.5458,18284.0
2023-08-02 13:10:00,553.78,553.84,552.78,553.31,10426.0,550.4861,550.5458,549.4921,550.0189,10426.0
2023-08-02 13:20:00,553.32,553.55,552.52,553.55,7124.0,550.0289,550.2575,549.2336,550.2575,7124.0
2023-08-02 13:30:00,553.64,553.69,553.24,553.44,4171.0,550.347,550.3967,549.9493,550.1482,4171.0
2023-08-02 13:40:00,553.69,553.9,552.58,552.68,4607.0,550.3967,550.6054,549.2933,549.3927,4607.0
2023-08-02 13:50:00,552.83,553.06,552.5,552.61,6138.0,549.5418,549.7704,549.2137,549.3231,6138.0
2023-08-02 14:00:00,552.57,553.07,552.54,552.72,6725.0,549.2833,549.7804,549.2535,549.4324,6725.0
2023-08-02 14:10:00,552.7,553.09,552.32,552.54,7559.0,549.4126,549.8002,549.0348,549.2535,7559.0
2023-08-02 14:20:00,552.52,552.52,551.84,551.93,5278.0,549.2336,549.2336,548.5577,548.6471,5278.0
2023-08-02 14:30:00,552.03,553.19,552.03,552.91,8443.0,548.7465,549.8996,548.7465,549.6213,8443.0
2023-08-02 14:40:00,553.1,554.17,552.79,554.15,13456.0,549.8102,550.8738,549.502,550.8539,13456.0
2023-08-02 14:50:00,554.24,555.52,554.19,555.13,15063.0,550.9434,552.2158,550.8937,551.8281,15063.0
2023-08-02 15:00:00,555.07,555.89,555.02,555.32,13747.0,551.7685,552.5836,551.7188,552.017,13747.0
2023-08-02 15:10:00,555.42,555.53,553.52,553.88,10447.0,552.1164,552.2257,550.2277,550.5855,10447.0
2023-08-02 15:20:00,554.0,554.0,551.9,552.09,18546.0,550.7048,550.7048,548.6173,548.8062,18546.0
2023-08-02 15:30:00,552.02,553.61,551.78,552.94,12622.0,548.7366,550.3171,548.498,549.6511,12622.0
2023-08-02 15:40:00,552.78,553.5,552.58,553.32,24531.0,549.4921,550.2078,549.2933,550.0289,24531.0
2023-08-02 15:50:00,553.22,554.26,552.89,553.48,65432.0,549.9295,550.9633,549.6014,550.1879,65432.0
2023-08-03 09:30:00,550.29,550.29,546.34,548.02,31835.0,547.0169,547.0169,543.0904,544.7604,31835.0
2023-08-03 09:40:00,548.12,549.23,545.31,545.66,13657.0,544.8598,545.9632,542.0665,542.4144,13657.0
2023-08-03 09:50:00,545.66,548.87,545.38,546.13,11010.0,542.4144,545.6053,542.1361,542.8816,11010.0
2023-08-03 10:00:00,546.63,549.33,546.01,548.9,14613.0,543.3787,546.0626,542.7623,545.6352,14613.0
2023-08-03 10:10:00,549.38,549.48,547.77,549.48,10256.0,546.1123,546.2117,544.5119,546.2117,10256.0
2023-08-03 10:20:00,549.42,550.12,549.11,549.4,17571.0,546.1521,546.8479,545.8439,546.1322,17571.0
2023-08-03 10:30:00,549.53,551.27,549.46,549.72,11247.0,546.2614,547.9911,546.1918,546.4503,11247.0
2023-08-03 10:40:00,549.67,551.43,549.12,550.99,8976.0,546.4006,548.1501,545.8538,547.7127,8976.0
2023-08-03 10:50:00,550.76,551.4,549.57,550.67,8249.0,547.4841,548.1203,546.3012,547.3946,8249.0
2023-08-03 11:00:00,550.83,551.38,550.23,551.37,9128.0,547.5537,548.1004,546.9572,548.0905,9128.0
2023-08-03 11:10:00,551.29,551.86,550.6,551.12,9395.0,548.0109,548.5775,547.325,547.842,9395.0
2023-08-03 11:20:00,551.03,552.72,550.71,552.03,10400.0,547.7525,549.4324,547.4344,548.7465,10400.0
2023-08-03 11:30:00,551.97,552.1,550.17,550.85,9976.0,548.6869,548.8161,546.8976,547.5736,9976.0
2023-08-03 11:40:00,550.77,551.42,550.45,550.93,11717.0,547.494,548.1402,547.1759,547.6531,11717.0
2023-08-03 11:50:00,550.94,551.96,550.68,550.89,12080.0,547.663,548.677,547.4046,547.6133,12080.0
2023-08-03 12:00:00,550.82,550.89,550.06,550.24,9033.0,547.5437,547.6133,546.7883,546.9672,9033.0
2023-08-03 12:10:00,550.13,550.41,549.57,550.34,11769.0,546.8578,547.1362,546.3012,547.0666,11769.0
2023-08-03 12:20:00,550.24,550.73,549.77,550.53,10846.0,546.9672,547.4543,546.5,547.2555,10846.0
2023-08-03 12:30:00,550.41,550.41,549.56,549.59,4206.0,547.1362,547.1362,546.2912,546.3211,4206.0
2023-08-03 12:40:00,549.87,550.26,549.48,549.94,5551.0,546.5994,546.9871,546.2117,546.669,5551.0
2023-08-03 12:50:00,549.71,549.9,549.27,549.86,6399.0,546.4403,546.6292,546.003,546.5894,6399.0
2023-08-03 13:00:00,549.7,549.84,549.19,549.32,4355.0,546.4304,546.5696,545.9234,546.0527,4355.0
2023-08-03 13:10:00,549.58,549.65,549.21,549.45,2254.0,546.3111,546.3807,545.9433,546.1819,2254.0
2023-08-03 13:20:00,549.53,550.23,549.46,550.23,4103.0,546.2614,546.9572,546.1918,546.9572,4103.0
2023-08-03 13:30:00,550.09,550.89,550.09,550.8,8828.0,546.8181,547.6133,546.8181,547.5239,8828.0
2023-08-03 13:40:00,550.84,550.85,550.6,550.85,8829.0,547.5636,547.5736,547.325,547.5736,8829.0
2023-08-03 13:50:00,550.85,550.97,549.06,549.06,9867.0,547.5736,547.6928,545.7942,545.7942,9867.0
2023-08-03 14:00:00,549.12,549.59,548.67,548.69,12643.0,545.8538,546.3211,545.4065,545.4264,12643.0
2023-08-03 14:10:00,548.67,548.82,547.52,547.77,10608.0,545.4065,545.5556,544.2634,544.5119,10608.0
2023-08-03 14:20:00,547.54,548.25,547.03,547.94,9823.0,544.2832,544.989,543.7763,544.6809,9823.0
2023-08-03 14:30:00,547.95,548.26,547.43,548.09,5400.0,544.6908,544.999,544.1739,544.83,5400.0
2023-08-03 14:40:00,548.07,548.75,548.03,548.45,7400.0,544.8101,545.486,544.7703,545.1878,7400.0
2023-08-03 14:50:00,548.5,548.65,548.21,548.39,9588.0,545.2375,545.3866,544.9493,545.1282,9588.0
2023-08-03 15:00:00,548.35,548.47,547.53,547.61,8118.0,545.0884,545.2077,544.2733,544.3528,8118.0
2023-08-03 15:10:00,547.67,547.67,546.97,547.52,9395.0,544.4125,544.4125,543.7166,544.2634,9395.0
2023-08-03 15:20:00,547.5,548.08,547.47,547.75,7217.0,544.2435,544.82,544.2137,544.492,7217.0
2023-08-03 15:30:00,547.75,548.1,547.67,547.87,27027.0,544.492,544.8399,544.4125,544.6113,27027.0
2023-08-03 15:40:00,547.89,549.09,547.65,548.74,18369.0,544.6312,545.824,544.3926,545.4761,18369.0
2023-08-03 15:50:00,548.8,549.14,547.97,548.04,52752.0,545.5357,545.8737,544.7107,544.7803,52752.0
2023-08-04 09:30:00,547.51,550.0,546.77,548.26,28289.0,544.2534,546.7286,543.5178,544.999,28289.0
2023-08-04 09:40:00,548.41,550.85,548.4,550.04,14935.0,545.1481,547.5736,545.1381,546.7684,14935.0
2023-08-04 09:50:00,550.38,552.42,549.46,551.34,31677.0,547.1064,549.1342,546.1918,548.0606,31677.0
2023-08-04 10:00:00,551.32,551.82,548.83,549.46,21534.0,548.0408,548.5378,545.5656,546.1918,21534.0
2023-08-04 10:10:00,549.83,551.87,549.6,550.13,14532.0,546.5596,548.5875,546.331,546.8578,14532.0
2023-08-04 10:20:00,550.58,551.4,549.2,549.86,11112.0,547.3052,548.1203,545.9334,546.5894,11112.0
2023-08-04 10:30:00,550.08,550.44,549.33,549.73,11099.0,546.8081,547.166,546.0626,546.4602,11099.0
2023-08-04 10:40:00,549.52,550.18,549.38,550.02,13928.0,546.2515,546.9075,546.1123,546.7485,13928.0
2023-08-04 10:50:00,550.02,551.44,549.63,550.71,11770.0,546.7485,548.16,546.3608,547.4344,11770.0
2023-08-04 11:00:00,551.26,551.51,548.9,549.3,9609.0,547.9811,548.2296,545.6352,546.0328,9609.0
2023-08-04 11:10:00,549.32,551.11,548.91,551.11,5681.0,546.0527,547.832,545.6451,547.832,5681.0
2023-08-04 11:20:00,551.15,552.0,550.83,551.5,6805.0,547.8718,548.7167,547.5537,548.2197,6805.0
2023-08-04 11:30:00,551.67,551.67,549.68,549.68,3547.0,548.3887,548.3887,546.4105,546.4105,3547.0
2023-08-04 11:40:00,549.49,550.4,548.75,549.27,7323.0,546.2216,547.1262,545.486,546.003,7323.0
2023-08-04 11:50:00,549.2,549.99,548.98,549.99,5043.0,545.9334,546.7187,545.7147,546.7187,5043.0
2023-08-04 12:00:00,549.94,551.23,549.94,550.39,2790.0,546.669,547.9513,546.669,547.1163,2790.0
2023-08-04 12:10:00,550.51,552.46,550.51,552.46,4577.0,547.2356,549.174,547.2356,549.174,4577.0
2023-08-04 12:20:00,552.3,553.48,552.15,553.27,10421.0,549.0149,550.1879,548.8658,549.9792,10421.0
2023-08-04 12:30:00,553.4,553.41,552.77,553.1,7497.0,550.1084,550.1183,549.4821,549.8102,7497.0
2023-08-04 12:40:00,553.3,553.87,553.12,553.74,9015.0,550.009,550.5756,549.8301,550.4464,9015.0
2023-08-04 12:50:00,553.49,554.5,553.42,554.04,7141.0,550.1979,551.2018,550.1283,550.7446,7141.0
2023-08-04 13:00:00,554.12,554.6,553.56,554.02,9605.0,550.8241,551.3013,550.2674,550.7247,9605.0
2023-08-04 13:10:00,553.95,554.43,553.92,554.13,9414.0,550.6551,551.1323,550.6253,550.834,9414.0
2023-08-04 13:20:00,554.13,554.99,554.05,554.59,14732.0,550.834,551.6889,550.7545,551.2913,14732.0
2023-08-04 13:30:00,554.5,554.91,554.27,554.31,11551.0,551.2018,551.6094,550.9732,551.013,11551.0
2023-08-04 13:40:00,554.29,554.29,552.96,553.13,5875.0,550.9931,550.9931,549.671,549.84,5875.0
2023-08-04 13:50:00,553.2,553.2,552.29,552.59,4940.0,549.9096,549.9096,549.005,549.3032,4940.0
2023-08-04 14:00:00,552.5,552.5,551.23,551.73,12347.0,549.2137,549.2137,547.9513,548.4483,12347.0
2023-08-04 14:10:00,551.69,552.59,551.35,551.35,11015.0,548.4086,549.3032,548.0706,548.0706,11015.0
2023-08-04 14:20:00,551.28,551.28,549.88,550.31,7183.0,548.001,548.001,546.6093,547.0368,7183.0
2023-08-04 14:30:00,550.23,550.43,549.63,549.63,5997.0,546.9572,547.1561,546.3608,546.3608,5997.0
2023-08-04 14:40:00,549.98,550.16,549.42,549.42,5483.0,546.7087,546.8877,546.1521,546.1521,5483.0
2023-08-04 14:50:00,549.99,550.13,549.07,549.22,12078.0,546.7187,546.8578,545.8041,545.9533,12078.0
2023-08-04 15:00:00,549.15,549.67,548.17,548.17,5096.0,545.8837,546.4006,544.9095,544.9095,5096.0
2023-08-04 15:10:00,548.27,549.11,548.27,548.6,7117.0,545.0089,545.8439,545.0089,545.3369,7117.0
2023-08-04 15:20:00,548.61,549.0,548.18,548.53,4575.0,545.3469,545.7346,544.9194,545.2674,4575.0
2023-08-04 15:30:00,548.59,548.77,547.19,547.27,6550.0,545.327,545.5059,543.9353,544.0149,6550.0
2023-08-04 15:40:00,547.27,548.15,547.16,547.51,14535.0,544.0149,544.8896,543.9055,544.2534,14535.0
2023-08-04 15:50:00,547.5,549.03,547.0,548.86,65487.0,544.2435,545.7644,543.7465,545.5954,65487.0
2023-08-07 09:30:00,550.0,553.41,550.0,551.77,17772.0,546.7286,550.1183,546.7286,548.4881,17772.0
2023-08-07 09:40:00,551.45,551.63,546.86,548.71,13979.0,548.17,548.3489,543.6073,545.4463,13979.0
2023-08-07 09:50:00,549.19,549.79,548.63,549.55,7622.0,545.9234,546.5199,545.3668,546.2813,7622.0
2023-08-07 10:00:00,549.26,552.48,549.26,552.47,11257.0,545.993,549.1939,545.993,549.1839,11257.0
2023-08-07 10:10:00,552.72,553.85,551.69,553.33,6315.0,549.4324,550.5557,548.4086,550.0388,6315.0
2023-08-07 10:20:00,553.4,554.03,552.83,553.41,8011.0,550.1084,550.7346,549.5418,550.1183,8011.0
2023-08-07 10:30:00,553.54,554.32,553.37,554.23,6717.0,550.2476,551.0229,550.0786,550.9335,6717.0
2023-08-07 10:40:00,554.22,554.46,552.36,552.37,7543.0,550.9235,551.1621,549.0746,549.0845,7543.0
2023-08-07 10:50:00,552.45,553.88,551.72,553.82,12619.0,549.164,550.5855,548.4384,550.5259,12619.0
2023-08-07 11:00:00,553.57,554.15,552.28,552.93,7808.0,550.2774,550.8539,548.9951,549.6412,7808.0
2023-08-07 11:10:00,553.08,553.34,551.85,552.57,8589.0,549.7903,550.0487,548.5676,549.2833,8589.0
2023-08-07 11:20:00,552.67,553.64,552.65,553.51,18252.0,549.3827,550.347,549.3629,550.2177,18252.0
2023-08-07 11:30:00,553.49,553.66,553.21,553.35,8941.0,550.1979,550.3668,549.9195,550.0587,8941.0
2023-08-07 11:40:00,553.35,554.5,553.2,553.96,7201.0,550.0587,551.2018,549.9096,550.6651,7201.0
2023-08-07 11:50:00,553.58,554.29,553.58,553.82,7844.0,550.2873,550.9931,550.2873,550.5259,7844.0
2023-08-07 12:00:00,553.77,554.01,553.3,553.63,7098.0,550.4762,550.7148,550.009,550.337,7098.0
2023-08-07 12:10:00,553.75,554.23,553.65,553.88,7370.0,550.4563,550.9335,550.3569,550.5855,7370.0
2023-08-07 12:20:00,553.82,553.82,552.79,552.81,1925.0,550.5259,550.5259,549.502,549.5219,1925.0
2023-08-07 12:30:00,552.67,552.67,551.72,551.73,6590.0,549.3827,549.3827,548.4384,548.4483,6590.0
2023-08-07 12:40:00,551.8,552.56,551.4,552.22,8932.0,548.5179,549.2734,548.1203,548.9354,8932.0
2023-08-07 12:50:00,552.18,552.51,551.9,552.02,3063.0,548.8956,549.2237,548.6173,548.7366,3063.0
2023-08-07 13:00:00,551.79,551.84,551.4,551.79,3833.0,548.508,548.5577,548.1203,548.508,3833.0
2023-08-07 13:10:00,551.84,552.46,551.76,551.77,6273.0,548.5577,549.174,548.4781,548.4881,6273.0
2023-08-07 13:20:00,551.83,552.09,551.28,551.31,3475.0,548.5477,548.8062,548.001,548.0308,3475.0
2023-08-07 13:30:00,551.52,551.9,551.25,551.25,4795.0,548.2396,548.6173,547.9712,547.9712,4795.0
2023-08-07 13:40:00,551.39,552.14,551.32,552.14,4567.0,548.1103,548.8559,548.0408,548.8559,4567.0
2023-08-07 13:50:00,552.1,552.41,551.75,552.4,3958.0,548.8161,549.1243,548.4682,549.1143,3958.0
2023-08-07 14:00:00,552.39,552.54,551.66,552.02,4960.0,549.1044,549.2535,548.3787,548.7366,4960.0
2023-08-07 14:10:00,552.2,552.25,551.72,551.73,3097.0,548.9155,548.9652,548.4384,548.4483,3097.0
2023-08-07 14:20:00,551.58,551.96,551.16,551.16,4616.0,548.2992,548.677,547.8817,547.8817,4616.0
2023-08-07 14:30:00,551.29,552.13,551.25,551.51,4750.0,548.0109,548.8459,547.9712,548.2296,4750.0
2023-08-07 14:40:00,551.6,551.63,551.18,551.63,5931.0,548.3191,548.3489,547.9016,548.3489,5931.0
2023-08-07 14:50:00,551.78,552.08,551.61,552.07,4129.0,548.498,548.7962,548.329,548.7863,4129.0
2023-08-07 15:00:00,552.09,552.2,551.75,551.82,4852.0,548.8062,548.9155,548.4682,548.5378,4852.0
2023-08-07 15:10:00,551.62,551.72,551.0,551.19,6590.0,548.339,548.4384,547.7227,547.9115,6590.0
2023-08-07 15:20:00,551.34,551.66,550.72,550.72,6851.0,548.0606,548.3787,547.4443,547.4443,6851.0
2023-08-07 15:30:00,550.58,550.84,550.33,550.73,8503.0,547.3052,547.5636,547.0566,547.4543,8503.0
2023-08-07 15:40:00,550.71,551.13,550.61,551.08,20083.0,547.4344,547.8519,547.335,547.8022,20083.0
2023-08-07 15:50:00,551.0,552.54,550.93,551.88,46622.0,547.7227,549.2535,547.6531,548.5974,46622.0
2023-08-08 09:30:00,553.17,553.47,548.38,548.38,34921.0,549.8798,550.178,545.1182,545.1182,34921.0
2023-08-08 09:40:00,548.89,549.54,546.19,547.63,11081.0,545.6252,546.2713,542.9413,544.3727,11081.0
2023-08-08 09:50:00,547.75,549.08,546.72,546.9,15250.0,544.492,545.8141,543.4681,543.6471,15250.0
2023-08-08 10:00:00,547.34,548.49,546.49,546.82,8778.0,544.0844,545.2276,543.2395,543.5675,8778.0
2023-08-08 10:10:00,547.36,548.18,546.95,547.26,4268.0,544.1043,544.9194,543.6968,544.0049,4268.0
2023-08-08 10:20:00,547.13,548.69,547.13,547.8,4038.0,543.8757,545.4264,543.8757,544.5417,4038.0
2023-08-08 10:30:00,547.6,549.72,547.21,549.39,9124.0,544.3429,546.4503,543.9552,546.1222,9124.0
2023-08-08 10:40:00,549.48,549.64,547.72,547.77,8544.0,546.2117,546.3708,544.4622,544.5119,8544.0
2023-08-08 10:50:00,548.11,549.17,547.48,547.76,9372.0,544.8499,545.9035,544.2236,544.5019,9372.0
2023-08-08 11:00:00,547.81,547.84,546.57,546.85,5710.0,544.5516,544.5815,543.319,543.5973,5710.0
2023-08-08 11:10:00,546.88,546.9,546.43,546.79,4603.0,543.6272,543.6471,543.1798,543.5377,4603.0
2023-08-08 11:20:00,546.96,547.23,545.61,546.25,7013.0,543.7067,543.9751,542.3647,543.0009,7013.0
2023-08-08 11:30:00,546.32,547.48,546.1,547.24,2991.0,543.0705,544.2236,542.8518,543.985,2991.0
2023-08-08 11:40:00,547.12,547.87,547.12,547.28,4504.0,543.8657,544.6113,543.8657,544.0248,4504.0
2023-08-08 11:50:00,547.29,549.43,547.18,548.57,8190.0,544.0347,546.162,543.9254,545.3071,8190.0
2023-08-08 12:00:00,548.68,549.65,547.82,548.07,14687.0,545.4165,546.3807,544.5616,544.8101,14687.0
2023-08-08 12:10:00,548.09,548.76,547.88,548.69,6124.0,544.83,545.496,544.6212,545.4264,6124.0
2023-08-08 12:20:00,548.67,549.7,548.43,549.47,12060.0,545.4065,546.4304,545.168,546.2018,12060.0
2023-08-08 12:30:00,549.6,549.92,548.88,549.66,7972.0,546.331,546.6491,545.6153,546.3906,7972.0
2023-08-08 12:40:00,549.48,549.98,549.08,549.73,4816.0,546.2117,546.7087,545.8141,546.4602,4816.0
2023-08-08 12:50:00,549.7,550.08,549.51,549.95,5062.0,546.4304,546.8081,546.2415,546.6789,5062.0
2023-08-08 13:00:00,549.97,550.14,549.71,549.71,4494.0,546.6988,546.8678,546.4403,546.4403,4494.0
2023-08-08 13:10:00,549.75,550.69,549.74,550.36,3447.0,546.4801,547.4145,546.4702,547.0865,3447.0
2023-08-08 13:20:00,550.36,550.4,549.52,550.11,4845.0,547.0865,547.1262,546.2515,546.838,4845.0
2023-08-08 13:30:00,550.16,550.81,550.16,550.81,4146.0,546.8877,547.5338,546.8877,547.5338,4146.0
2023-08-08 13:40:00,550.96,551.87,550.92,551.59,5609.0,547.6829,548.5875,547.6431,548.3092,5609.0
2023-08-08 13:50:00,551.58,552.08,551.44,552.07,5359.0,548.2992,548.7962,548.16,548.7863,5359.0
2023-08-08 14:00:00,552.29,552.93,552.07,552.74,8935.0,549.005,549.6412,548.7863,549.4523,8935.0
2023-08-08 14:10:00,552.61,553.88,552.57,553.84,7483.0,549.3231,550.5855,549.2833,550.5458,7483.0
2023-08-08 14:20:00,553.98,554.03,553.6,553.82,3818.0,550.6849,550.7346,550.3072,550.5259,3818.0
2023-08-08 14:30:00,553.97,554.25,553.6,553.69,5756.0,550.675,550.9533,550.3072,550.3967,5756.0
2023-08-08 14:40:00,553.63,554.18,553.26,553.92,10298.0,550.337,550.8837,549.9692,550.6253,10298.0
2023-08-08 14:50:00,554.05,555.18,553.76,555.09,8668.0,550.7545,551.8778,550.4662,551.7883,8668.0
2023-08-08 15:00:00,555.23,555.37,554.61,555.3,5731.0,551.9275,552.0667,551.3112,551.9971,5731.0
2023-08-08 15:10:00,555.31,555.68,554.62,554.63,8845.0,552.007,552.3748,551.3211,551.3311,8845.0
2023-08-08 15:20:00,554.7,555.04,554.24,554.93,13616.0,551.4007,551.7386,550.9434,551.6293,13616.0
2023-08-08 15:30:00,554.77,555.59,554.77,555.43,15999.0,551.4702,552.2854,551.4702,552.1263,15999.0
2023-08-08 15:40:00,555.33,556.49,555.17,556.01,16188.0,552.0269,553.18,551.8679,552.7029,16188.0
2023-08-08 15:50:00,556.16,556.9,555.79,555.83,49269.0,552.852,553.5876,552.4842,552.5239,49269.0
2023-08-09 09:30:00,554.77,555.36,552.95,554.02,21993.0,551.4702,552.0567,549.6611,550.7247,21993.0
2023-08-09 09:40:00,553.98,556.13,553.82,556.07,10147.0,550.6849,552.8222,550.5259,552.7625,10147.0
2023-08-09 09:50:00,556.39,556.39,554.51,554.51,9216.0,553.0806,553.0806,551.2118,551.2118,9216.0
2023-08-09 10:00:00,554.24,554.24,551.53,551.66,7239.0,550.9434,550.9434,548.2495,548.3787,7239.0
2023-08-09 10:10:00,551.76,552.18,550.23,551.95,13139.0,548.4781,548.8956,546.9572,548.667,13139.0
2023-08-09 10:20:00,551.95,552.58,551.22,551.27,8190.0,548.667,549.2933,547.9414,547.9911,8190.0
2023-08-09 10:30:00,551.07,551.79,550.79,550.93,10586.0,547.7922,548.508,547.5139,547.6531,10586.0
2023-08-09 10:40:00,550.84,551.64,550.52,551.2,6473.0,547.5636,548.3589,547.2455,547.9215,6473.0
2023-08-09 10:50:00,551.64,551.64,550.6,551.0,8496.0,548.3589,548.3589,547.325,547.7227,8496.0
2023-08-09 11:00:00,551.12,551.56,550.72,551.04,5350.0,547.842,548.2793,547.4443,547.7624,5350.0
2023-08-09 11:10:00,551.13,551.93,549.87,550.27,6359.0,547.8519,548.6471,546.5994,546.997,6359.0
2023-08-09 11:20:00,550.2,550.32,548.36,548.71,5298.0,546.9274,547.0467,545.0984,545.4463,5298.0
2023-08-09 11:30:00,548.69,549.61,548.45,549.61,9687.0,545.4264,546.3409,545.1878,546.3409,9687.0
2023-08-09 11:40:00,549.55,549.8,548.68,548.69,6827.0,546.2813,546.5298,545.4165,545.4264,6827.0
2023-08-09 11:50:00,548.67,549.29,548.37,548.84,12199.0,545.4065,546.0228,545.1083,545.5755,12199.0
2023-08-09 12:00:00,548.88,549.53,548.34,549.53,5120.0,545.6153,546.2614,545.0785,546.2614,5120.0
2023-08-09 12:10:00,549.45,549.45,548.5,548.92,5141.0,546.1819,546.1819,545.2375,545.655,5141.0
2023-08-09 12:20:00,548.91,549.78,548.26,548.26,27548.0,545.6451,546.5099,544.999,544.999,27548.0
2023-08-09 12:30:00,548.52,549.8,548.51,549.23,3694.0,545.2574,546.5298,545.2475,545.9632,3694.0
2023-08-09 12:40:00,549.03,549.39,548.58,548.78,4400.0,545.7644,546.1222,545.3171,545.5159,4400.0
2023-08-09 12:50:00,548.86,549.07,548.72,548.97,3488.0,545.5954,545.8041,545.4562,545.7047,3488.0
2023-08-09 13:00:00,548.83,549.49,548.48,549.49,3382.0,545.5656,546.2216,545.2177,546.2216,3382.0
2023-08-09 13:10:00,549.63,549.75,549.05,549.75,3861.0,546.3608,546.4801,545.7843,546.4801,3861.0
2023-08-09 13:20:00,549.76,549.77,549.16,549.48,2311.0,546.49,546.5,545.8936,546.2117,2311.0
2023-08-09 13:30:00,549.11,549.99,549.1,549.99,4571.0,545.8439,546.7187,545.834,546.7187,4571.0
2023-08-09 13:40:00,550.15,550.25,549.56,549.56,3203.0,546.8777,546.9771,546.2912,546.2912,3203.0
2023-08-09 13:50:00,549.42,549.78,549.31,549.64,5318.0,546.1521,546.5099,546.0427,546.3708,5318.0
2023-08-09 14:00:00,549.56,550.2,549.22,549.95,9488.0,546.2912,546.9274,545.9533,546.6789,9488.0
2023-08-09 14:10:00,550.06,550.67,550.06,550.47,4148.0,546.7883,547.3946,546.7883,547.1958,4148.0
2023-08-09 14:20:00,550.19,550.34,549.42,549.95,3199.0,546.9175,547.0666,546.1521,546.6789,3199.0
2023-08-09 14:30:00,550.18,550.55,550.07,550.27,6061.0,546.9075,547.2753,546.7982,546.997,6061.0
2023-08-09 14:40:00,550.34,550.94,550.12,550.84,5162.0,547.0666,547.663,546.8479,547.5636,5162.0
2023-08-09 14:50:00,550.84,551.02,550.04,550.68,11277.0,547.5636,547.7425,546.7684,547.4046,11277.0
2023-08-09 15:00:00,550.87,550.88,550.35,550.36,5833.0,547.5934,547.6034,547.0765,547.0865,5833.0
2023-08-09 15:10:00,550.37,550.46,549.72,550.08,10321.0,547.0964,547.1859,546.4503,546.8081,10321.0
2023-08-09 15:20:00,550.02,551.5,549.94,551.15,7895.0,546.7485,548.2197,546.669,547.8718,7895.0
2023-08-09 15:30:00,551.01,551.47,550.17,550.54,8011.0,547.7326,548.1899,546.8976,547.2654,8011.0
2023-08-09 15:40:00,550.49,550.57,548.97,549.16,15330.0,547.2157,547.2952,545.7047,545.8936,15330.0
2023-08-09 15:50:00,548.97,549.39,547.37,547.81,59912.0,545.7047,546.1222,544.1143,544.5516,59912.0
2023-08-10 09:30:00,550.37,553.28,548.1,552.92,22353.0,547.0964,549.9891,544.8399,549.6312,22353.0
2023-08-10 09:40:00,552.96,556.17,552.84,554.04,18431.0,549.671,552.8619,549.5517,550.7446,18431.0
2023-08-10 09:50:00,554.47,555.86,554.07,555.5,33229.0,551.172,552.5538,550.7744,552.1959,33229.0
2023-08-10 10:00:00,555.5,556.77,555.5,555.96,20501.0,552.1959,553.4583,552.1959,552.6532,20501.0
2023-08-10 10:10:00,555.63,556.69,555.05,555.5,6343.0,552.3251,553.3788,551.7486,552.1959,6343.0
2023-08-10 10:20:00,555.36,555.96,555.04,555.68,8135.0,552.0567,552.6532,551.7386,552.3748,8135.0
2023-08-10 10:30:00,555.51,556.59,554.19,554.82,11803.0,552.2058,553.2794,550.8937,551.5199,11803.0
2023-08-10 10:40:00,554.59,554.89,553.02,553.33,3867.0,551.2913,551.5895,549.7306,550.0388,3867.0
2023-08-10 10:50:00,553.06,554.14,552.64,553.55,5643.0,549.7704,550.844,549.3529,550.2575,5643.0
2023-08-10 11:00:00,553.62,553.62,551.83,552.12,9868.0,550.3271,550.3271,548.5477,548.836,9868.0
2023-08-10 11:10:00,551.79,552.74,550.8,550.82,7181.0,548.508,549.4523,547.5239,547.5437,7181.0
2023-08-10 11:20:00,550.87,552.34,550.48,552.09,13335.0,547.5934,549.0547,547.2058,548.8062,13335.0
2023-08-10 11:30:00,551.93,552.69,551.59,551.63,5139.0,548.6471,549.4026,548.3092,548.3489,5139.0
2023-08-10 11:40:00,551.73,551.9,550.99,551.68,4390.0,548.4483,548.6173,547.7127,548.3986,4390.0
2023-08-10 11:50:00,551.36,551.36,550.32,550.71,4505.0,548.0805,548.0805,547.0467,547.4344,4505.0
2023-08-10 12:00:00,550.78,550.78,549.39,549.39,3905.0,547.504,547.504,546.1222,546.1222,3905.0
2023-08-10 12:10:00,549.63,549.86,549.09,549.34,5122.0,546.3608,546.5894,545.824,546.0725,5122.0
2023-08-10 12:20:00,549.25,549.58,547.95,548.78,5257.0,545.9831,546.3111,544.6908,545.5159,5257.0
2023-08-10 12:30:00,548.57,549.06,548.48,548.94,5076.0,545.3071,545.7942,545.2177,545.6749,5076.0
2023-08-10 12:40:00,548.5,548.65,548.05,548.26,5445.0,545.2375,545.3866,544.7902,544.999,5445.0
2023-08-10 12:50:00,548.42,548.46,547.23,547.75,6881.0,545.158,545.1978,543.9751,544.492,6881.0
2023-08-10 13:00:00,547.51,548.21,547.22,547.92,5254.0,544.2534,544.9493,543.9651,544.661,5254.0
2023-08-10 13:10:00,547.92,548.02,547.37,547.55,5816.0,544.661,544.7604,544.1143,544.2932,5816.0
2023-08-10 13:20:00,547.55,547.55,546.74,546.74,7033.0,544.2932,544.2932,543.488,543.488,7033.0
2023-08-10 13:30:00,546.72,546.99,546.26,546.71,7881.0,543.4681,543.7365,543.0109,543.4582,7881.0
2023-08-10 13:40:00,546.79,547.41,546.04,547.14,8690.0,543.5377,544.154,542.7922,543.8856,8690.0
2023-08-10 13:50:00,546.9,547.32,545.73,545.73,7842.0,543.6471,544.0646,542.484,542.484,7842.0
2023-08-10 14:00:00,545.9,547.55,545.59,547.11,10524.0,542.653,544.2932,542.3448,543.8558,10524.0
2023-08-10 14:10:00,547.03,547.88,546.94,547.5,7268.0,543.7763,544.6212,543.6868,544.2435,7268.0
2023-08-10 14:20:00,547.44,547.95,547.24,547.75,5731.0,544.1838,544.6908,543.985,544.492,5731.0
2023-08-10 14:30:00,547.68,548.27,546.85,547.31,7237.0,544.4224,545.0089,543.5973,544.0546,7237.0
2023-08-10 14:40:00,547.17,548.06,546.62,547.88,6379.0,543.9154,544.8002,543.3687,544.6212,6379.0
2023-08-10 14:50:00,547.72,549.03,547.66,549.02,5027.0,544.4622,545.7644,544.4025,545.7544,5027.0
2023-08-10 15:00:00,549.14,549.14,548.2,548.6,5744.0,545.8737,545.8737,544.9393,545.3369,5744.0
2023-08-10 15:10:00,548.83,549.09,548.58,548.8,9072.0,545.5656,545.824,545.3171,545.5357,9072.0
2023-08-10 15:20:00,548.77,548.95,548.11,548.48,11087.0,545.5059,545.6849,544.8499,545.2177,11087.0
2023-08-10 15:30:00,547.91,548.06,546.29,546.31,9055.0,544.651,544.8002,543.0407,543.0606,9055.0
2023-08-10 15:40:00,546.28,547.05,545.64,546.91,15027.0,543.0307,543.7962,542.3945,543.657,15027.0
2023-08-10 15:50:00,546.62,547.51,546.34,547.28,32754.0,543.3687,544.2534,543.0904,544.0248,32754.0
2023-08-11 09:30:00,543.0,544.63,540.89,542.13,18262.0,539.7702,541.3906,537.6728,538.9054,18262.0
2023-08-11 09:40:00,541.94,543.37,541.17,543.37,10951.0,538.7166,540.138,537.9511,540.138,10951.0
2023-08-11 09:50:00,543.18,546.65,542.72,546.65,18753.0,539.9492,543.3985,539.4919,543.3985,18753.0
2023-08-11 10:00:00,546.39,546.75,544.91,545.75,5154.0,543.1401,543.4979,541.6689,542.5039,5154.0
2023-08-11 10:10:00,545.66,545.95,544.52,545.86,5757.0,542.4144,542.7027,541.2812,542.6132,5757.0
2023-08-11 10:20:00,545.99,547.29,545.7,545.72,10844.0,542.7425,544.0347,542.4542,542.4741,10844.0
2023-08-11 10:30:00,545.7,546.69,545.66,546.49,6375.0,542.4542,543.4383,542.4144,543.2395,6375.0
2023-08-11 10:40:00,546.5,546.9,544.62,544.71,3411.0,543.2494,543.6471,541.3806,541.4701,3411.0
2023-08-11 10:50:00,544.39,544.55,542.76,543.04,6030.0,541.152,541.311,539.5317,539.81,6030.0
2023-08-11 11:00:00,542.99,544.61,542.94,544.54,13249.0,539.7603,541.3707,539.7106,541.3011,13249.0
2023-08-11 11:10:00,544.8,545.0,544.1,544.72,5643.0,541.5595,541.7584,540.8637,541.48,5643.0
2023-08-11 11:20:00,545.0,545.0,543.94,544.01,7959.0,541.7584,541.7584,540.7047,540.7742,7959.0
2023-08-11 11:30:00,544.05,545.36,543.94,545.3,7593.0,540.814,542.1162,540.7047,542.0566,7593.0
2023-08-11 11:40:00,545.3,545.54,544.55,544.7,15588.0,542.0566,542.2951,541.311,541.4601,15588.0
2023-08-11 11:50:00,544.91,545.59,544.29,545.59,3423.0,541.6689,542.3448,541.0526,542.3448,3423.0
2023-08-11 12:00:00,545.65,545.94,544.64,544.64,6522.0,542.4045,542.6928,541.4005,541.4005,6522.0
2023-08-11 12:10:00,544.65,544.94,544.46,544.63,1024.0,541.4104,541.6987,541.2216,541.3906,1024.0
2023-08-11 12:20:00,544.73,544.73,543.82,544.42,2499.0,541.49,541.49,540.5854,541.1818,2499.0
2023-08-11 12:30:00,544.47,545.05,544.3,544.59,5468.0,541.2315,541.8081,541.0625,541.3508,5468.0
2023-08-11 12:40:00,544.26,544.36,543.87,544.21,5450.0,541.0228,541.1222,540.6351,540.9731,5450.0
2023-08-11 12:50:00,544.15,544.42,543.86,544.22,6958.0,540.9134,541.1818,540.6251,540.983,6958.0
2023-08-11 13:00:00,544.49,544.71,543.52,543.99,20259.0,541.2514,541.4701,540.2872,540.7544,20259.0
2023-08-11 13:10:00,543.95,544.43,543.64,544.41,4036.0,540.7146,541.1917,540.4064,541.1719,4036.0
2023-08-11 13:20:00,544.41,544.58,544.03,544.2,12119.0,541.1719,541.3409,540.7941,540.9631,12119.0
2023-08-11 13:30:00,544.26,544.37,543.74,544.06,12357.0,541.0228,541.1321,540.5058,540.8239,12357.0
2023-08-11 13:40:00,543.97,543.97,542.68,542.9,5224.0,540.7345,540.7345,539.4522,539.6708,5224.0
2023-08-11 13:50:00,542.86,543.07,542.45,542.96,6357.0,539.6311,539.8398,539.2235,539.7305,6357.0
2023-08-11 14:00:00,542.81,543.76,542.81,543.54,4195.0,539.5814,540.5257,539.5814,540.307,4195.0
2023-08-11 14:10:00,543.35,543.64,542.84,543.63,6713.0,540.1182,540.4064,539.6112,540.3965,6713.0
2023-08-11 14:20:00,543.68,544.53,543.34,543.53,19843.0,540.4462,541.2911,540.1082,540.2971,19843.0
2023-08-11 14:30:00,543.67,544.34,543.57,543.99,9896.0,540.4363,541.1023,540.3369,540.7544,9896.0
2023-08-11 14:40:00,544.25,544.47,543.93,544.22,7829.0,541.0128,541.2315,540.6947,540.983,7829.0
2023-08-11 14:50:00,544.2,544.99,544.08,544.79,9722.0,540.9631,541.7484,540.8438,541.5496,9722.0
2023-08-11 15:00:00,544.73,544.74,543.55,543.55,13800.0,541.49,541.4999,540.317,540.317,13800.0
2023-08-11 15:10:00,543.57,545.21,543.46,545.21,5583.0,540.3369,541.9671,540.2275,541.9671,5583.0
2023-08-11 15:20:00,545.23,545.89,545.06,545.24,6620.0,541.987,542.6431,541.818,541.9969,6620.0
2023-08-11 15:30:00,545.42,545.72,544.78,544.88,18092.0,542.1759,542.4741,541.5397,541.6391,18092.0
2023-08-11 15:40:00,544.73,544.75,543.68,543.7,27855.0,541.49,541.5098,540.4462,540.4661,27855.0
2023-08-11 15:50:00,543.71,544.17,542.82,544.17,64958.0,540.476,540.9333,539.5913,540.9333,64958.0
2023-08-14 09:30:00,540.75,540.97,538.34,539.7,20283.0,537.5336,537.7523,535.138,536.4899,20283.0
2023-08-14 09:40:00,539.42,540.83,538.42,538.64,25847.0,536.2115,537.6132,535.2175,535.4362,25847.0
2023-08-14 09:50:00,538.67,541.06,538.57,540.74,10580.0,535.466,537.8418,535.3666,537.5237,10580.0
2023-08-14 10:00:00,540.86,541.26,539.93,540.85,13689.0,537.643,538.0406,536.7185,537.633,13689.0
2023-08-14 10:10:00,540.49,542.13,540.27,541.78,11628.0,537.2752,538.9054,537.0565,538.5575,11628.0
2023-08-14 10:20:00,541.96,542.3,541.4,542.06,7412.0,538.7364,539.0744,538.1798,538.8358,7412.0
2023-08-14 10:30:00,542.13,542.26,541.13,541.63,6933.0,538.9054,539.0346,537.9114,538.4084,6933.0
2023-08-14 10:40:00,541.19,541.54,540.42,540.61,11539.0,537.971,538.3189,537.2056,537.3945,11539.0
2023-08-14 10:50:00,540.68,541.1,539.9,540.48,10021.0,537.464,537.8815,536.6887,537.2652,10021.0
2023-08-14 11:00:00,540.63,541.03,540.29,540.74,7962.0,537.4143,537.812,537.0764,537.5237,7962.0
2023-08-14 11:10:00,540.66,541.31,540.06,540.19,31456.0,537.4442,538.0903,536.8477,536.977,31456.0
2023-08-14 11:20:00,540.37,540.88,540.12,540.47,9234.0,537.1559,537.6629,536.9074,537.2553,9234.0
2023-08-14 11:30:00,540.19,540.43,539.81,540.15,7033.0,536.977,537.2155,536.5992,536.9372,7033.0
2023-08-14 11:40:00,539.91,540.75,539.76,540.31,7912.0,536.6986,537.5336,536.5495,537.0962,7912.0
2023-08-14 11:50:00,540.24,540.73,540.24,540.43,6533.0,537.0267,537.5137,537.0267,537.2155,6533.0
2023-08-14 12:00:00,540.3,540.63,540.12,540.63,3742.0,537.0863,537.4143,536.9074,537.4143,3742.0
2023-08-14 12:10:00,540.63,540.72,540.34,540.66,8838.0,537.4143,537.5038,537.1261,537.4442,8838.0
2023-08-14 12:20:00,540.81,541.0,540.42,540.43,4779.0,537.5933,537.7821,537.2056,537.2155,4779.0
2023-08-14 12:30:00,540.42,540.71,540.35,540.52,6317.0,537.2056,537.4939,537.136,537.305,6317.0
2023-08-14 12:40:00,540.47,540.54,539.9,540.38,8483.0,537.2553,537.3249,536.6887,537.1658,8483.0
2023-08-14 12:50:00,540.08,540.34,539.89,540.31,3144.0,536.8676,537.1261,536.6787,537.0962,3144.0
2023-08-14 13:00:00,540.15,540.35,539.95,540.05,5403.0,536.9372,537.136,536.7384,536.8378,5403.0
2023-08-14 13:10:00,540.05,540.05,539.71,539.8,5912.0,536.8378,536.8378,536.4998,536.5893,5912.0
2023-08-14 13:20:00,539.83,540.05,539.56,539.75,3287.0,536.6191,536.8378,536.3507,536.5396,3287.0
2023-08-14 13:30:00,539.79,539.8,539.44,539.75,3796.0,536.5793,536.5893,536.2314,536.5396,3796.0
2023-08-14 13:40:00,539.73,539.8,538.96,539.56,29073.0,536.5197,536.5893,535.7543,536.3507,29073.0
2023-08-14 13:50:00,539.85,540.25,539.32,540.25,2832.0,536.639,537.0366,536.1121,537.0366,2832.0
2023-08-14 14:00:00,540.43,540.43,539.63,540.04,5305.0,537.2155,537.2155,536.4203,536.8279,5305.0
2023-08-14 14:10:00,539.94,540.15,539.74,539.93,5329.0,536.7284,536.9372,536.5296,536.7185,5329.0
2023-08-14 14:20:00,539.9,540.19,539.75,539.9,4341.0,536.6887,536.977,536.5396,536.6887,4341.0
2023-08-14 14:30:00,539.87,539.96,539.39,539.72,2709.0,536.6589,536.7483,536.1817,536.5098,2709.0
2023-08-14 14:40:00,539.82,540.0,539.67,539.8,3204.0,536.6092,536.7881,536.4601,536.5893,3204.0
2023-08-14 14:50:00,539.8,540.05,539.52,539.75,6306.0,536.5893,536.8378,536.3109,536.5396,6306.0
2023-08-14 15:00:00,539.77,540.08,539.69,539.71,36760.0,536.5595,536.8676,536.4799,536.4998,36760.0
2023-08-14 15:10:00,539.67,540.07,539.52,539.87,38220.0,536.4601,536.8577,536.3109,536.6589,38220.0
2023-08-14 15:20:00,539.81,540.11,539.38,539.38,11070.0,536.5992,536.8974,536.1718,536.1718,11070.0
2023-08-14 15:30:00,539.42,539.56,539.1,539.21,10797.0,536.2115,536.3507,535.8934,536.0028,10797.0
2023-08-14 15:40:00,539.26,539.87,538.95,539.11,20670.0,536.0525,536.6589,535.7443,535.9034,20670.0
2023-08-14 15:50:00,539.09,540.49,538.88,540.26,70305.0,535.8835,537.2752,535.6748,537.0465,70305.0
2023-08-15 09:30:00,535.82,538.98,535.2,538.34,24354.0,532.633,535.7742,532.0166,535.138,24354.0
2023-08-15 09:40:00,538.33,538.63,535.28,535.28,10248.0,535.128,535.4262,532.0962,532.0962,10248.0
2023-08-15 09:50:00,535.69,537.01,535.59,535.81,5595.0,532.5037,533.8159,532.4043,532.623,5595.0
2023-08-15 10:00:00,535.22,535.46,533.39,533.63,15135.0,532.0365,532.2751,530.2174,530.456,15135.0
2023-08-15 10:10:00,533.76,534.16,532.83,533.78,12860.0,530.5852,530.9828,529.6607,530.6051,12860.0
2023-08-15 10:20:00,534.08,534.1,533.35,534.07,6132.0,530.9033,530.9232,530.1776,530.8934,6132.0
2023-08-15 10:30:00,534.02,534.47,533.72,533.92,7260.0,530.8437,531.291,530.5454,530.7443,7260.0
2023-08-15 10:40:00,534.05,534.55,533.05,534.07,11434.0,530.8735,531.3705,529.8794,530.8934,11434.0
2023-08-15 10:50:00,534.29,534.52,533.04,533.36,8039.0,531.1121,531.3407,529.8695,530.1876,8039.0
2023-08-15 11:00:00,533.47,534.85,533.29,534.54,7412.0,530.2969,531.6687,530.118,531.3606,7412.0
2023-08-15 11:10:00,534.98,535.46,534.54,535.26,7442.0,531.798,532.2751,531.3606,532.0763,7442.0
2023-08-15 11:20:00,535.08,535.08,534.23,534.84,5004.0,531.8974,531.8974,531.0524,531.6588,5004.0
2023-08-15 11:30:00,534.4,534.97,534.06,534.96,5322.0,531.2214,531.788,530.8834,531.7781,5322.0
2023-08-15 11:40:00,534.74,534.77,534.04,534.13,4623.0,531.5594,531.5892,530.8635,530.953,4623.0
2023-08-15 11:50:00,534.1,534.39,533.69,533.85,7228.0,530.9232,531.2115,530.5156,530.6747,7228.0
2023-08-15 12:00:00,533.88,533.99,533.27,533.79,7543.0,530.7045,530.8138,530.0981,530.615,7543.0
2023-08-15 12:10:00,533.67,533.8,532.78,533.64,6288.0,530.4957,530.625,529.611,530.4659,6288.0
2023-08-15 12:20:00,533.71,533.92,533.11,533.48,8624.0,530.5355,530.7443,529.9391,530.3069,8624.0
2023-08-15 12:30:00,533.44,533.44,532.83,532.87,3226.0,530.2671,530.2671,529.6607,529.7005,3226.0
2023-08-15 12:40:00,532.99,533.04,532.31,532.45,6562.0,529.8198,529.8695,529.1438,529.283,6562.0
2023-08-15 12:50:00,532.3,532.86,532.14,532.86,8148.0,529.1339,529.6906,528.9748,529.6906,8148.0
2023-08-15 13:00:00,532.8,533.72,532.72,533.31,11990.0,529.6309,530.5454,529.5514,530.1379,11990.0
2023-08-15 13:10:00,533.31,534.83,533.31,534.68,4969.0,530.1379,531.6488,530.1379,531.4997,4969.0
2023-08-15 13:20:00,534.52,534.74,534.26,534.26,4769.0,531.3407,531.5594,531.0822,531.0822,4769.0
2023-08-15 13:30:00,534.17,534.75,534.06,534.24,5546.0,530.9928,531.5693,530.8834,531.0624,5546.0
2023-08-15 13:40:00,534.49,534.84,534.15,534.63,5702.0,531.3109,531.6588,530.9729,531.45,5702.0
2023-08-15 13:50:00,534.51,534.66,534.07,534.18,4614.0,531.3307,531.4799,530.8934,531.0027,4614.0
2023-08-15 14:00:00,534.33,534.37,533.63,533.76,5117.0,531.1518,531.1916,530.456,530.5852,5117.0
2023-08-15 14:10:00,533.93,534.25,533.68,534.25,2059.0,530.7542,531.0723,530.5057,531.0723,2059.0
2023-08-15 14:20:00,534.28,534.37,533.98,534.12,3615.0,531.1021,531.1916,530.8039,530.9431,3615.0
2023-08-15 14:30:00,534.2,535.08,534.18,534.65,6873.0,531.0226,531.8974,531.0027,531.4699,6873.0
2023-08-15 14:40:00,534.81,535.09,534.53,534.82,8461.0,531.629,531.9073,531.3506,531.6389,8461.0
2023-08-15 14:50:00,534.7,535.09,534.64,535.09,16566.0,531.5196,531.9073,531.46,531.9073,16566.0
2023-08-15 15:00:00,535.07,535.45,535.04,535.08,9791.0,531.8874,532.2652,531.8576,531.8974,9791.0
2023-08-15 15:10:00,535.24,535.86,534.98,535.82,9509.0,532.0564,532.6727,531.798,532.633,9509.0
2023-08-15 15:20:00,535.38,535.74,534.88,534.99,13318.0,532.1956,532.5534,531.6985,531.8079,13318.0
2023-08-15 15:30:00,534.88,535.0,534.42,534.61,11434.0,531.6985,531.8178,531.2413,531.4302,11434.0
2023-08-15 15:40:00,534.63,534.63,533.44,533.45,16071.0,531.45,531.45,530.2671,530.2771,16071.0
2023-08-15 15:50:00,533.36,534.98,532.96,534.32,47728.0,530.1876,531.798,529.79,531.1419,47728.0
2023-08-16 09:30:00,530.09,530.92,528.58,530.28,42326.0,526.937,527.7621,525.436,527.1259,42326.0
2023-08-16 09:40:00,530.29,530.94,527.98,527.98,18228.0,527.1358,527.782,524.8396,524.8396,18228.0
2023-08-16 09:50:00,527.71,529.56,527.71,529.05,9621.0,524.5712,526.4102,524.5712,525.9032,9621.0
2023-08-16 10:00:00,529.16,529.81,528.42,528.43,9468.0,526.0126,526.6587,525.277,525.2869,9468.0
2023-08-16 10:10:00,528.56,529.44,528.01,528.4,13579.0,525.4161,526.2909,524.8694,525.2571,13579.0
2023-08-16 10:20:00,528.46,530.63,528.46,530.11,5018.0,525.3167,527.4738,525.3167,526.9569,5018.0
2023-08-16 10:30:00,529.98,529.98,527.01,527.63,6060.0,526.8277,526.8277,523.8754,524.4917,6060.0
2023-08-16 10:40:00,527.88,527.92,526.75,527.5,4929.0,524.7402,524.7799,523.6169,524.3624,4929.0
2023-08-16 10:50:00,527.27,528.85,526.93,528.72,4374.0,524.1338,525.7044,523.7958,525.5752,4374.0
2023-08-16 11:00:00,528.87,528.87,528.01,528.17,7396.0,525.7243,525.7243,524.8694,525.0285,7396.0
2023-08-16 11:10:00,528.03,529.21,527.5,528.4,6282.0,524.8893,526.0623,524.3624,525.2571,6282.0
2023-08-16 11:20:00,528.22,528.59,528.04,528.59,1900.0,525.0782,525.446,524.8992,525.446,1900.0
2023-08-16 11:30:00,528.37,528.87,527.94,528.29,15864.0,525.2273,525.7243,524.7998,525.1477,15864.0
2023-08-16 11:40:00,527.83,528.16,527.53,528.11,2219.0,524.6905,525.0185,524.3923,524.9688,2219.0
2023-08-16 11:50:00,527.88,528.27,527.26,528.27,4696.0,524.7402,525.1279,524.1239,525.1279,4696.0
2023-08-16 12:00:00,528.3,528.96,528.28,528.66,7334.0,525.1577,525.8138,525.1378,525.5155,7334.0
2023-08-16 12:10:00,528.78,529.52,528.57,528.68,9339.0,525.6348,526.3704,525.4261,525.5354,9339.0
2023-08-16 12:20:00,528.65,529.31,528.38,529.23,7206.0,525.5056,526.1617,525.2372,526.0822,7206.0
2023-08-16 12:30:00,529.08,529.28,528.54,528.95,9097.0,525.933,526.1319,525.3963,525.8038,9097.0
2023-08-16 12:40:00,529.35,529.72,528.6,529.57,28944.0,526.2014,526.5692,525.4559,526.4201,28944.0
2023-08-16 12:50:00,529.77,529.77,529.0,529.0,4227.0,526.6189,526.6189,525.8535,525.8535,4227.0
2023-08-16 13:00:00,529.01,529.66,529.01,529.13,5633.0,525.8635,526.5096,525.8635,525.9827,5633.0
2023-08-16 13:10:00,529.07,529.07,528.19,528.62,5944.0,525.9231,525.9231,525.0483,525.4758,5944.0
2023-08-16 13:20:00,528.45,528.84,528.32,528.73,5335.0,525.3068,525.6945,525.1776,525.5851,5335.0
2023-08-16 13:30:00,528.73,529.79,528.56,529.79,4607.0,525.5851,526.6388,525.4161,526.6388,4607.0
2023-08-16 13:40:00,529.85,530.09,529.37,529.71,8994.0,526.6985,526.937,526.2213,526.5593,8994.0
2023-08-16 13:50:00,529.74,529.84,529.31,529.64,2280.0,526.5891,526.6885,526.1617,526.4897,2280.0
2023-08-16 14:00:00,529.49,529.74,529.03,529.47,5104.0,526.3406,526.5891,525.8833,526.3207,5104.0
2023-08-16 14:10:00,529.34,529.95,528.97,529.63,9475.0,526.1915,526.7979,525.8237,526.4798,9475.0
2023-08-16 14:20:00,529.79,530.05,529.13,529.36,6693.0,526.6388,526.8973,525.9827,526.2114,6693.0
2023-08-16 14:30:00,529.59,530.58,529.59,530.5,16424.0,526.44,527.4241,526.44,527.3446,16424.0
2023-08-16 14:40:00,530.55,531.04,530.23,530.5,7986.0,527.3943,527.8814,527.0762,527.3446,7986.0
2023-08-16 14:50:00,530.47,531.14,530.34,530.98,11691.0,527.3148,527.9808,527.1855,527.8217,11691.0
2023-08-16 15:00:00,530.88,530.88,529.91,530.33,7397.0,527.7223,527.7223,526.7581,527.1756,7397.0
2023-08-16 15:10:00,530.31,530.55,529.43,529.61,28062.0,527.1557,527.3943,526.281,526.4599,28062.0
2023-08-16 15:20:00,529.73,530.48,529.63,530.48,8629.0,526.5792,527.3247,526.4798,527.3247,8629.0
2023-08-16 15:30:00,530.18,530.25,529.66,530.25,15798.0,527.0265,527.0961,526.5096,527.0961,15798.0
2023-08-16 15:40:00,530.26,530.28,529.65,530.07,32640.0,527.106,527.1259,526.4997,526.9172,32640.0
2023-08-16 15:50:00,530.1,530.12,528.65,528.85,70476.0,526.947,526.9669,525.5056,525.7044,70476.0
2023-08-17 09:30:00,530.85,533.05,530.39,531.81,26119.0,527.6925,529.8794,527.2353,528.6468,26119.0
2023-08-17 09:40:00,531.59,533.17,529.86,530.67,7571.0,528.4281,529.9987,526.7084,527.5136,7571.0
2023-08-17 09:50:00,531.03,532.69,530.84,532.49,10887.0,527.8714,529.5216,527.6826,529.3228,10887.0
2023-08-17 10:00:00,532.25,534.08,531.61,533.67,24741.0,529.0842,530.9033,528.448,530.4957,24741.0
2023-08-17 10:10:00,533.86,534.26,532.16,532.94,17472.0,530.6846,531.0822,528.9947,529.7701,17472.0
2023-08-17 10:20:00,532.9,533.44,532.39,533.32,16603.0,529.7303,530.2671,529.2234,530.1478,16603.0
2023-08-17 10:30:00,533.14,533.61,532.43,533.5,25921.0,529.9689,530.4361,529.2631,530.3268,25921.0
2023-08-17 10:40:00,533.49,534.82,533.22,534.57,7710.0,530.3168,531.6389,530.0484,531.3904,7710.0
2023-08-17 10:50:00,534.39,534.89,533.91,534.56,5972.0,531.2115,531.7085,530.7343,531.3804,5972.0
2023-08-17 11:00:00,534.5,534.95,534.26,534.76,6723.0,531.3208,531.7681,531.0822,531.5793,6723.0
2023-08-17 11:10:00,534.85,535.7,534.75,535.15,7373.0,531.6687,532.5137,531.5693,531.9669,7373.0
2023-08-17 11:20:00,535.17,535.67,534.64,535.37,9035.0,531.9868,532.4838,531.46,532.1856,9035.0
2023-08-17 11:30:00,535.61,535.93,535.05,535.11,22751.0,532.4242,532.7423,531.8675,531.9272,22751.0
2023-08-17 11:40:00,535.08,535.91,534.52,535.77,15595.0,531.8974,532.7224,531.3407,532.5833,15595.0
2023-08-17 11:50:00,535.82,536.72,534.7,536.39,15933.0,532.633,533.5276,531.5196,533.1996,15933.0
2023-08-17 12:00:00,536.57,536.57,535.34,535.47,7375.0,533.3785,533.3785,532.1558,532.285,7375.0
2023-08-17 12:10:00,535.64,536.34,535.59,535.85,9724.0,532.454,533.1499,532.4043,532.6628,9724.0
2023-08-17 12:20:00,535.77,537.75,535.77,536.97,15633.0,532.5833,534.5515,532.5833,533.7761,15633.0
2023-08-17 12:30:00,537.23,538.24,537.16,538.17,13441.0,534.0346,535.0386,533.965,534.969,13441.0
2023-08-17 12:40:00,538.02,538.21,537.49,537.96,9186.0,534.8199,535.0087,534.293,534.7602,9186.0
2023-08-17 12:50:00,538.05,538.05,537.36,537.65,6785.0,534.8497,534.8497,534.1638,534.4521,6785.0
2023-08-17 13:00:00,537.66,537.8,536.73,537.39,5247.0,534.462,534.6012,533.5375,534.1936,5247.0
2023-08-17 13:10:00,537.31,538.11,537.29,537.53,9015.0,534.1141,534.9093,534.0942,534.3328,9015.0
2023-08-17 13:20:00,537.31,537.83,537.03,537.31,6178.0,534.1141,534.631,533.8358,534.1141,6178.0
2023-08-17 13:30:00,537.22,537.59,536.77,537.5,8883.0,534.0246,534.3924,533.5773,534.303,8883.0
2023-08-17 13:40:00,537.36,537.81,537.2,537.57,14007.0,534.1638,534.6111,534.0047,534.3725,14007.0
2023-08-17 13:50:00,537.59,537.77,536.76,536.89,13840.0,534.3924,534.5714,533.5674,533.6966,13840.0
2023-08-17 14:00:00,536.79,537.25,536.3,536.31,10967.0,533.5972,534.0544,533.1101,533.12,10967.0
2023-08-17 14:10:00,536.31,536.56,535.62,536.49,13066.0,533.12,533.3686,532.4341,533.299,13066.0
2023-08-17 14:20:00,536.63,536.85,536.28,536.85,7652.0,533.4381,533.6568,533.0902,533.6568,7652.0
2023-08-17 14:30:00,536.76,537.26,536.6,537.26,12962.0,533.5674,534.0644,533.4083,534.0644,12962.0
2023-08-17 14:40:00,537.45,537.46,536.65,536.99,16185.0,534.2533,534.2632,533.458,533.796,16185.0
2023-08-17 14:50:00,537.05,537.17,536.5,536.81,16800.0,533.8556,533.9749,533.3089,533.6171,16800.0
2023-08-17 15:00:00,536.56,536.65,534.9,534.93,19883.0,533.3686,533.458,531.7184,531.7482,19883.0
2023-08-17 15:10:00,534.89,535.61,534.73,535.22,15608.0,531.7085,532.4242,531.5494,532.0365,15608.0
2023-08-17 15:20:00,535.34,535.86,534.98,535.67,10908.0,532.1558,532.6727,531.798,532.4838,10908.0
2023-08-17 15:30:00,535.67,535.8,534.81,534.99,19166.0,532.4838,532.6131,531.629,531.8079,19166.0
2023-08-17 15:40:00,535.02,536.44,535.02,535.95,25676.0,531.8377,533.2493,531.8377,532.7622,25676.0
2023-08-17 15:50:00,536.04,537.0,535.87,535.87,85952.0,532.8516,533.8059,532.6827,532.6827,85952.0
2023-08-18 09:30:00,533.14,535.88,531.03,533.22,72676.0,529.9689,532.6926,527.8714,530.0484,72676.0
2023-08-18 09:40:00,533.0,533.75,530.42,531.19,43313.0,529.8297,530.5753,527.2651,528.0305,43313.0
2023-08-18 09:50:00,531.73,533.47,531.72,533.0,6816.0,528.5673,530.2969,528.5573,529.8297,6816.0
2023-08-18 10:00:00,532.93,534.05,532.52,533.32,9430.0,529.7601,530.8735,529.3526,530.1478,9430.0
2023-08-18 10:10:00,533.19,533.19,530.01,530.72,10911.0,530.0186,530.0186,526.8575,527.5633,10911.0
2023-08-18 10:20:00,530.56,530.6,528.69,529.1,6451.0,527.4042,527.444,525.5454,525.9529,6451.0
2023-08-18 10:30:00,529.09,529.8,528.14,528.2,9610.0,525.943,526.6488,524.9986,525.0583,9610.0
2023-08-18 10:40:00,528.39,530.09,528.39,529.59,10871.0,525.2471,526.937,525.2471,526.44,10871.0
2023-08-18 10:50:00,530.05,530.89,529.78,530.81,6932.0,526.8973,527.7323,526.6289,527.6528,6932.0
2023-08-18 11:00:00,530.74,531.49,530.13,531.38,9975.0,527.5832,528.3287,526.9768,528.2194,9975.0
2023-08-18 11:10:00,531.49,531.99,531.28,531.48,5706.0,528.3287,528.8257,528.12,528.3188,5706.0
2023-08-18 11:20:00,531.44,531.8,531.07,531.07,5457.0,528.279,528.6369,527.9112,527.9112,5457.0
2023-08-18 11:30:00,531.23,532.09,531.01,531.01,12513.0,528.0703,528.9251,527.8516,527.8516,12513.0
2023-08-18 11:40:00,531.28,532.42,531.01,532.31,5961.0,528.12,529.2532,527.8516,529.1438,5961.0
2023-08-18 11:50:00,532.39,532.63,532.15,532.54,4905.0,529.2234,529.4619,528.9848,529.3725,4905.0
2023-08-18 12:00:00,532.4,532.64,531.48,531.99,17627.0,529.2333,529.4719,528.3188,528.8257,17627.0
2023-08-18 12:10:00,531.92,532.45,530.27,530.51,13081.0,528.7562,529.283,527.116,527.3545,13081.0
2023-08-18 12:20:00,530.4,530.8,530.31,530.65,5041.0,527.2452,527.6428,527.1557,527.4937,5041.0
2023-08-18 12:30:00,530.77,530.78,530.06,530.3,5804.0,527.613,527.6229,526.9072,527.1458,5804.0
2023-08-18 12:40:00,530.24,531.43,530.05,531.24,7202.0,527.0861,528.2691,526.8973,528.0802,7202.0
2023-08-18 12:50:00,531.3,531.59,530.87,531.51,5970.0,528.1398,528.4281,527.7124,528.3486,5970.0
2023-08-18 13:00:00,531.27,531.53,530.98,531.08,5872.0,528.11,528.3685,527.8217,527.9211,5872.0
2023-08-18 13:10:00,530.97,531.35,530.46,530.63,8555.0,527.8118,528.1895,527.3048,527.4738,8555.0
2023-08-18 13:20:00,530.65,531.26,530.62,531.26,4728.0,527.4937,528.1001,527.4639,528.1001,4728.0
2023-08-18 13:30:00,531.37,531.38,530.4,530.64,4536.0,528.2094,528.2194,527.2452,527.4838,4536.0
2023-08-18 13:40:00,530.44,531.2,530.11,531.04,4326.0,527.285,528.0404,526.9569,527.8814,4326.0
2023-08-18 13:50:00,531.01,531.87,530.85,531.75,5578.0,527.8516,528.7064,527.6925,528.5872,5578.0
2023-08-18 14:00:00,531.77,532.16,531.68,531.79,5653.0,528.607,528.9947,528.5176,528.6269,5653.0
2023-08-18 14:10:00,531.81,532.19,531.66,531.87,6042.0,528.6468,529.0245,528.4977,528.7064,6042.0
2023-08-18 14:20:00,532.01,532.44,531.73,531.91,6726.0,528.8456,529.2731,528.5673,528.7462,6726.0
2023-08-18 14:30:00,531.83,532.43,531.83,532.09,13800.0,528.6667,529.2631,528.6667,528.9251,13800.0
2023-08-18 14:40:00,532.2,532.55,531.88,532.0,10949.0,529.0345,529.3824,528.7164,528.8357,10949.0
2023-08-18 14:50:00,531.99,532.2,531.37,531.46,14257.0,528.8257,529.0345,528.2094,528.2989,14257.0
2023-08-18 15:00:00,531.35,531.47,530.85,531.05,15888.0,528.1895,528.3088,527.6925,527.8913,15888.0
2023-08-18 15:10:00,530.91,531.09,530.39,530.69,15270.0,527.7522,527.9311,527.2353,527.5335,15270.0
2023-08-18 15:20:00,530.61,531.37,530.61,531.37,17481.0,527.4539,528.2094,527.4539,528.2094,17481.0
2023-08-18 15:30:00,531.42,531.65,530.99,531.64,12879.0,528.2591,528.4878,527.8317,528.4778,12879.0
2023-08-18 15:40:00,531.71,533.28,531.71,532.87,15814.0,528.5474,530.1081,528.5474,529.7005,15814.0
2023-08-18 15:50:00,533.06,533.26,531.78,532.71,65187.0,529.8894,530.0882,528.617,529.5415,65187.0
2023-08-21 09:30:00,536.56,536.56,535.17,535.17,17082.0,533.3686,533.3686,531.9868,531.9868,17082.0
2023-08-21 09:40:00,535.44,535.45,531.56,532.9,13073.0,532.2552,532.2652,528.3983,529.7303,13073.0
2023-08-21 09:50:00,532.9,533.41,531.56,533.41,11214.0,529.7303,530.2373,528.3983,530.2373,11214.0
2023-08-21 10:00:00,533.28,534.64,532.11,534.17,8585.0,530.1081,531.46,528.945,530.9928,8585.0
2023-08-21 10:10:00,534.28,534.47,532.91,532.92,5769.0,531.1021,531.291,529.7403,529.7502,5769.0
2023-08-21 10:20:00,532.73,533.46,532.73,533.08,6704.0,529.5613,530.287,529.5613,529.9093,6704.0
2023-08-21 10:30:00,532.83,533.22,532.0,532.34,12180.0,529.6607,530.0484,528.8357,529.1737,12180.0
2023-08-21 10:40:00,532.46,533.28,532.02,532.79,9206.0,529.2929,530.1081,528.8556,529.621,9206.0
2023-08-21 10:50:00,533.01,533.19,531.7,532.61,8022.0,529.8397,530.0186,528.5375,529.442,8022.0
2023-08-21 11:00:00,532.43,533.14,532.43,532.61,4763.0,529.2631,529.9689,529.2631,529.442,4763.0
2023-08-21 11:10:00,532.59,532.59,531.27,531.49,10629.0,529.4222,529.4222,528.11,528.3287,10629.0
2023-08-21 11:20:00,531.41,531.77,530.35,530.89,9007.0,528.2492,528.607,527.1955,527.7323,9007.0
2023-08-21 11:30:00,530.82,531.84,530.82,531.22,12674.0,527.6627,528.6766,527.6627,528.0603,12674.0
2023-08-21 11:40:00,531.22,531.82,530.85,530.85,8508.0,528.0603,528.6567,527.6925,527.6925,8508.0
2023-08-21 11:50:00,530.64,531.9,530.55,531.82,6219.0,527.4838,528.7363,527.3943,528.6567,6219.0
2023-08-21 12:00:00,531.68,532.58,531.68,532.4,4769.0,528.5176,529.4122,528.5176,529.2333,4769.0
2023-08-21 12:10:00,532.56,533.13,532.39,532.96,5980.0,529.3923,529.959,529.2234,529.79,5980.0
2023-08-21 12:20:00,532.9,533.12,532.52,532.93,2981.0,529.7303,529.949,529.3526,529.7601,2981.0
2023-08-21 12:30:00,532.95,533.51,532.85,532.96,3982.0,529.78,530.3367,529.6806,529.79,3982.0
2023-08-21 12:40:00,533.17,533.43,532.83,532.86,3322.0,529.9987,530.2572,529.6607,529.6906,3322.0
2023-08-21 12:50:00,532.86,533.17,532.65,533.0,2165.0,529.6906,529.9987,529.4818,529.8297,2165.0
2023-08-21 13:00:00,533.05,533.05,532.48,532.92,4472.0,529.8794,529.8794,529.3128,529.7502,4472.0
2023-08-21 13:10:00,532.99,532.99,532.51,532.67,2574.0,529.8198,529.8198,529.3426,529.5017,2574.0
2023-08-21 13:20:00,532.83,533.4,532.59,533.11,3228.0,529.6607,530.2273,529.4222,529.9391,3228.0
2023-08-21 13:30:00,533.08,533.7,533.04,533.7,2004.0,529.9093,530.5256,529.8695,530.5256,2004.0
2023-08-21 13:40:00,533.78,534.32,533.61,533.81,3093.0,530.6051,531.1419,530.4361,530.6349,3093.0
2023-08-21 13:50:00,533.97,534.13,533.36,533.36,5408.0,530.794,530.953,530.1876,530.1876,5408.0
2023-08-21 14:00:00,533.62,534.01,533.49,533.99,5100.0,530.446,530.8337,530.3168,530.8138,5100.0
2023-08-21 14:10:00,534.0,534.18,533.27,533.38,4692.0,530.8238,531.0027,530.0981,530.2075,4692.0
2023-08-21 14:20:00,533.48,533.87,533.42,533.6,5703.0,530.3069,530.6946,530.2472,530.4262,5703.0
2023-08-21 14:30:00,533.61,533.61,532.5,532.5,6431.0,530.4361,530.4361,529.3327,529.3327,6431.0
2023-08-21 14:40:00,532.39,532.67,531.87,532.23,11604.0,529.2234,529.5017,528.7064,529.0643,11604.0
2023-08-21 14:50:00,532.08,532.66,531.97,532.5,11783.0,528.9152,529.4918,528.8059,529.3327,11783.0
2023-08-21 15:00:00,532.66,532.95,532.39,532.94,14057.0,529.4918,529.78,529.2234,529.7701,14057.0
2023-08-21 15:10:00,532.99,533.33,532.93,532.95,7865.0,529.8198,530.1578,529.7601,529.78,7865.0
2023-08-21 15:20:00,532.96,533.46,532.95,533.41,6311.0,529.79,530.287,529.78,530.2373,6311.0
2023-08-21 15:30:00,533.44,533.72,533.07,533.3,12356.0,530.2671,530.5454,529.8993,530.1279,12356.0
2023-08-21 15:40:00,533.4,533.67,532.33,532.54,20786.0,530.2273,530.4957,529.1637,529.3725,20786.0
2023-08-21 15:50:00,532.58,532.99,532.0,532.42,71657.0,529.4122,529.8198,528.8357,529.2532,71657.0
2023-08-22 09:30:00,531.0,532.8,530.04,532.16,21249.0,527.8416,529.6309,526.8873,528.9947,21249.0
2023-08-22 09:40:00,531.33,533.3,530.63,531.07,4673.0,528.1697,530.1279,527.4738,527.9112,4673.0
2023-08-22 09:50:00,531.43,531.43,530.2,530.21,5691.0,528.2691,528.2691,527.0464,527.0563,5691.0
2023-08-22 10:00:00,530.11,531.66,529.24,531.06,7292.0,526.9569,528.4977,526.0921,527.9013,7292.0
2023-08-22 10:10:00,531.54,532.5,531.3,532.26,6469.0,528.3784,529.3327,528.1398,529.0941,6469.0
2023-08-22 10:20:00,532.27,532.82,531.52,531.64,6896.0,529.1041,529.6508,528.3585,528.4778,6896.0
2023-08-22 10:30:00,531.6,532.12,531.59,531.99,9788.0,528.4381,528.955,528.4281,528.8257,9788.0
2023-08-22 10:40:00,532.06,532.26,531.09,531.09,10370.0,528.8953,529.0941,527.9311,527.9311,10370.0
2023-08-22 10:50:00,531.13,531.34,530.4,530.77,9566.0,527.9709,528.1796,527.2452,527.613,9566.0
2023-08-22 11:00:00,530.74,530.83,530.02,530.32,13058.0,527.5832,527.6726,526.8675,527.1657,13058.0
2023-08-22 11:10:00,530.09,530.35,529.7,530.14,7651.0,526.937,527.1955,526.5494,526.9867,7651.0
2023-08-22 11:20:00,530.17,530.51,529.78,529.82,16090.0,527.0166,527.3545,526.6289,526.6686,16090.0
2023-08-22 11:30:00,530.0,530.39,529.73,529.73,11788.0,526.8476,527.2353,526.5792,526.5792,11788.0
2023-08-22 11:40:00,529.94,529.96,529.48,529.75,7150.0,526.7879,526.8078,526.3307,526.5991,7150.0
2023-08-22 11:50:00,529.6,529.83,529.34,529.39,6534.0,526.45,526.6786,526.1915,526.2412,6534.0
2023-08-22 12:00:00,529.26,529.35,528.5,528.5,8798.0,526.112,526.2014,525.3565,525.3565,8798.0
2023-08-22 12:10:00,528.7,528.74,527.56,527.96,7080.0,525.5553,525.5951,524.4221,524.8197,7080.0
2023-08-22 12:20:00,528.01,528.86,527.64,528.48,9853.0,524.8694,525.7144,524.5016,525.3366,9853.0
2023-08-22 12:30:00,528.54,529.0,528.21,529.0,3520.0,525.3963,525.8535,525.0682,525.8535,3520.0
2023-08-22 12:40:00,528.9,529.43,528.9,529.29,12003.0,525.7541,526.281,525.7541,526.1418,12003.0
2023-08-22 12:50:00,529.07,529.23,527.8,528.02,3680.0,525.9231,526.0822,524.6607,524.8793,3680.0
2023-08-22 13:00:00,528.15,528.19,526.95,527.18,3514.0,525.0086,525.0483,523.8157,524.0443,3514.0
2023-08-22 13:10:00,526.96,527.12,526.35,527.1,12439.0,523.8257,523.9847,523.2193,523.9648,12439.0
2023-08-22 13:20:00,527.11,527.56,526.97,527.56,4366.0,523.9748,524.4221,523.8356,524.4221,4366.0
2023-08-22 13:30:00,527.58,527.99,527.4,527.65,2947.0,524.442,524.8495,524.263,524.5115,2947.0
2023-08-22 13:40:00,527.5,527.58,526.93,527.48,1307.0,524.3624,524.442,523.7958,524.3426,1307.0
2023-08-22 13:50:00,527.22,527.55,527.21,527.4,3494.0,524.0841,524.4121,524.0742,524.263,3494.0
2023-08-22 14:00:00,527.37,527.73,527.22,527.73,3194.0,524.2332,524.5911,524.0841,524.5911,3194.0
2023-08-22 14:10:00,527.87,527.87,527.3,527.3,2448.0,524.7302,524.7302,524.1636,524.1636,2448.0
2023-08-22 14:20:00,527.2,528.32,527.11,528.32,3010.0,524.0642,525.1776,523.9748,525.1776,3010.0
2023-08-22 14:30:00,528.51,528.95,528.3,528.58,6044.0,525.3664,525.8038,525.1577,525.436,6044.0
2023-08-22 14:40:00,528.55,529.06,527.52,527.7,19570.0,525.4062,525.9132,524.3823,524.5613,19570.0
2023-08-22 14:50:00,527.73,529.18,527.61,529.18,16865.0,524.5911,526.0324,524.4718,526.0324,16865.0
2023-08-22 15:00:00,529.34,529.97,529.04,529.89,3834.0,526.1915,526.8178,525.8933,526.7382,3834.0
2023-08-22 15:10:00,529.76,530.32,529.54,529.55,5387.0,526.609,527.1657,526.3903,526.4002,5387.0
2023-08-22 15:20:00,529.6,529.71,528.58,528.98,7820.0,526.45,526.5593,525.436,525.8336,7820.0
2023-08-22 15:30:00,528.95,529.17,528.37,528.47,16495.0,525.8038,526.0225,525.2273,525.3267,16495.0
2023-08-22 15:40:00,528.37,528.73,527.55,528.06,27989.0,525.2273,525.5851,524.4121,524.9191,27989.0
2023-08-22 15:50:00,527.91,528.15,526.78,527.11,88018.0,524.77,525.0086,523.6467,523.9748,88018.0
2023-08-23 09:30:00,541.31,547.65,541.31,544.66,109174.0,538.0903,544.3926,538.0903,541.4204,109174.0
2023-08-23 09:40:00,544.73,544.94,539.54,539.65,40351.0,541.49,541.6987,536.3308,536.4402,40351.0
2023-08-23 09:50:00,539.65,541.4,538.18,539.43,40741.0,536.4402,538.1798,534.9789,536.2215,40741.0
2023-08-23 10:00:00,540.18,541.92,539.21,540.64,18763.0,536.967,538.6967,536.0028,537.4243,18763.0
2023-08-23 10:10:00,540.64,541.68,539.57,541.2,24756.0,537.4243,538.4581,536.3606,537.981,24756.0
2023-08-23 10:20:00,540.97,541.5,540.12,540.6,11846.0,537.7523,538.2792,536.9074,537.3845,11846.0
2023-08-23 10:30:00,540.62,541.34,539.73,540.41,13680.0,537.4044,538.1201,536.5197,537.1957,13680.0
2023-08-23 10:40:00,540.15,541.51,540.1,541.01,9154.0,536.9372,538.2891,536.8875,537.7921,9154.0
2023-08-23 10:50:00,540.99,541.88,540.45,541.75,9050.0,537.7722,538.6569,537.2354,538.5277,9050.0
2023-08-23 11:00:00,541.79,542.42,541.08,542.38,9713.0,538.5674,539.1937,537.8617,539.1539,9713.0
2023-08-23 11:10:00,542.14,542.7,541.49,542.19,11216.0,538.9154,539.472,538.2692,538.9651,11216.0
2023-08-23 11:20:00,542.14,543.26,542.12,543.06,6518.0,538.9154,540.0287,538.8955,539.8299,6518.0
2023-08-23 11:30:00,542.9,543.25,540.94,541.6,13168.0,539.6708,540.0188,537.7225,538.3786,13168.0
2023-08-23 11:40:00,541.43,542.33,541.43,541.81,11220.0,538.2096,539.1042,538.2096,538.5873,11220.0
2023-08-23 11:50:00,541.66,542.3,541.65,542.03,3200.0,538.4382,539.0744,538.4283,538.806,3200.0
2023-08-23 12:00:00,541.97,542.89,541.75,542.56,7023.0,538.7464,539.6609,538.5277,539.3329,7023.0
2023-08-23 12:10:00,542.48,543.71,542.47,543.0,6179.0,539.2533,540.476,539.2434,539.7702,6179.0
2023-08-23 12:20:00,543.06,543.68,542.88,543.33,12931.0,539.8299,540.4462,539.651,540.0983,12931.0
2023-08-23 12:30:00,543.33,543.48,542.81,542.81,5297.0,540.0983,540.2474,539.5814,539.5814,5297.0
2023-08-23 12:40:00,542.99,543.64,542.71,543.32,8327.0,539.7603,540.4064,539.482,540.0883,8327.0
2023-08-23 12:50:00,543.26,543.66,542.86,543.26,10473.0,540.0287,540.4263,539.6311,540.0287,10473.0
2023-08-23 13:00:00,543.25,543.99,543.16,543.99,9998.0,540.0188,540.7544,539.9293,540.7544,9998.0
2023-08-23 13:10:00,544.04,544.9,543.92,544.68,11193.0,540.8041,541.6589,540.6848,541.4403,11193.0
2023-08-23 13:20:00,544.68,545.19,544.59,544.86,7017.0,541.4403,541.9472,541.3508,541.6192,7017.0
2023-08-23 13:30:00,544.96,545.74,544.95,545.17,5844.0,541.7186,542.494,541.7086,541.9273,5844.0
2023-08-23 13:40:00,545.21,545.54,544.81,545.45,7464.0,541.9671,542.2951,541.5695,542.2057,7464.0
2023-08-23 13:50:00,545.54,545.67,544.57,544.99,13897.0,542.2951,542.4244,541.3309,541.7484,13897.0
2023-08-23 14:00:00,544.94,545.06,544.56,544.56,10831.0,541.6987,541.818,541.321,541.321,10831.0
2023-08-23 14:10:00,544.73,545.14,544.47,544.95,7329.0,541.49,541.8975,541.2315,541.7086,7329.0
2023-08-23 14:20:00,544.97,545.53,544.68,545.4,7925.0,541.7285,542.2852,541.4403,542.156,7925.0
2023-08-23 14:30:00,545.4,545.4,544.84,545.23,11480.0,542.156,542.156,541.5993,541.987,11480.0
2023-08-23 14:40:00,545.29,545.61,545.07,545.29,5766.0,542.0466,542.3647,541.8279,542.0466,5766.0
2023-08-23 14:50:00,545.1,545.36,545.1,545.19,3951.0,541.8578,542.1162,541.8578,541.9472,3951.0
2023-08-23 15:00:00,545.29,545.59,544.98,545.31,5746.0,542.0466,542.3448,541.7385,542.0665,5746.0
2023-08-23 15:10:00,545.21,545.51,545.05,545.15,6110.0,541.9671,542.2653,541.8081,541.9075,6110.0
2023-08-23 15:20:00,545.12,545.69,544.83,545.69,12015.0,541.8776,542.4442,541.5894,542.4442,12015.0
2023-08-23 15:30:00,545.64,545.76,544.89,545.09,15463.0,542.3945,542.5138,541.649,541.8478,15463.0
2023-08-23 15:40:00,545.14,545.42,544.68,545.29,38700.0,541.8975,542.1759,541.4403,542.0466,38700.0
2023-08-23 15:50:00,545.22,545.33,544.47,545.19,123068.0,541.977,542.0864,541.2315,541.9472,123068.0
2023-08-24 09:30:00,545.2,548.47,544.12,548.47,48845.0,541.9572,545.2077,540.8836,545.2077,48845.0
2023-08-24 09:40:00,548.44,548.44,546.63,546.67,21585.0,545.1779,545.1779,543.3787,543.4184,21585.0
2023-08-24 09:50:00,546.7,549.53,546.65,549.33,17557.0,543.4482,546.2614,543.3985,546.0626,17557.0
2023-08-24 10:00:00,549.33,549.62,546.67,546.67,10913.0,546.0626,546.3509,543.4184,543.4184,10913.0
2023-08-24 10:10:00,546.08,546.08,543.56,543.88,19782.0,542.8319,542.8319,540.3269,540.645,19782.0
2023-08-24 10:20:00,543.72,543.96,542.89,543.75,15985.0,540.486,540.7245,539.6609,540.5158,15985.0
2023-08-24 10:30:00,543.48,544.11,542.74,544.11,14145.0,540.2474,540.8736,539.5118,540.8736,14145.0
2023-08-24 10:40:00,544.04,544.04,542.85,543.75,10436.0,540.8041,540.8041,539.6211,540.5158,10436.0
2023-08-24 10:50:00,543.73,543.93,543.21,543.44,9115.0,540.4959,540.6947,539.979,540.2076,9115.0
2023-08-24 11:00:00,543.3,543.87,542.68,543.46,14435.0,540.0685,540.6351,539.4522,540.2275,14435.0
2023-08-24 11:10:00,543.59,544.36,543.3,543.71,9516.0,540.3567,541.1222,540.0685,540.476,9516.0
2023-08-24 11:20:00,543.74,544.05,543.24,543.84,10106.0,540.5058,540.814,540.0088,540.6053,10106.0
2023-08-24 11:30:00,543.88,544.49,543.39,544.49,16852.0,540.645,541.2514,540.1579,541.2514,16852.0
2023-08-24 11:40:00,544.43,544.7,543.89,544.38,9153.0,541.1917,541.4601,540.655,541.142,9153.0
2023-08-24 11:50:00,544.4,544.68,542.55,542.55,19462.0,541.1619,541.4403,539.3229,539.3229,19462.0
2023-08-24 12:00:00,542.56,543.65,542.55,543.63,7925.0,539.3329,540.4164,539.3229,540.3965,7925.0
2023-08-24 12:10:00,543.21,543.67,542.87,543.47,7926.0,539.979,540.4363,539.641,540.2375,7926.0
2023-08-24 12:20:00,543.54,543.81,543.27,543.3,6441.0,540.307,540.5754,540.0386,540.0685,6441.0
2023-08-24 12:30:00,543.21,543.48,542.2,542.22,13622.0,539.979,540.2474,538.975,538.9949,13622.0
2023-08-24 12:40:00,542.38,543.09,542.2,542.9,6970.0,539.1539,539.8597,538.975,539.6708,6970.0
2023-08-24 12:50:00,543.03,543.26,542.77,543.07,6747.0,539.8001,540.0287,539.5416,539.8398,6747.0
2023-08-24 13:00:00,543.19,543.19,542.55,542.69,14365.0,539.9591,539.9591,539.3229,539.4621,14365.0
2023-08-24 13:10:00,542.77,542.97,541.55,541.75,10389.0,539.5416,539.7404,538.3289,538.5277,10389.0
2023-08-24 13:20:00,541.85,542.13,541.47,542.13,9992.0,538.6271,538.9054,538.2493,538.9054,9992.0
2023-08-24 13:30:00,542.25,542.41,541.94,541.94,5899.0,539.0247,539.1838,538.7166,538.7166,5899.0
2023-08-24 13:40:00,542.15,542.56,542.01,542.47,8102.0,538.9253,539.3329,538.7861,539.2434,8102.0
2023-08-24 13:50:00,542.36,542.41,541.57,541.8,8010.0,539.1341,539.1838,538.3488,538.5774,8010.0
2023-08-24 14:00:00,541.88,542.12,541.59,542.01,7225.0,538.6569,538.8955,538.3686,538.7861,7225.0
2023-08-24 14:10:00,542.16,542.55,541.84,542.08,8705.0,538.9352,539.3229,538.6171,538.8557,8705.0
2023-08-24 14:20:00,542.07,542.5,541.88,542.42,8888.0,538.8458,539.2732,538.6569,539.1937,8888.0
2023-08-24 14:30:00,542.42,542.59,541.94,541.94,6382.0,539.1937,539.3627,538.7166,538.7166,6382.0
2023-08-24 14:40:00,541.94,542.17,541.53,541.85,18987.0,538.7166,538.9452,538.309,538.6271,18987.0
2023-08-24 14:50:00,542.02,542.28,541.78,542.13,12856.0,538.7961,539.0545,538.5575,538.9054,12856.0
2023-08-24 15:00:00,542.13,542.28,541.77,542.06,10873.0,538.9054,539.0545,538.5476,538.8358,10873.0
2023-08-24 15:10:00,542.0,542.92,542.0,542.74,12907.0,538.7762,539.6907,538.7762,539.5118,12907.0
2023-08-24 15:20:00,542.76,543.03,541.71,541.71,20832.0,539.5317,539.8001,538.4879,538.4879,20832.0
2023-08-24 15:30:00,541.82,541.93,540.77,540.93,27601.0,538.5973,538.7066,537.5535,537.7126,27601.0
2023-08-24 15:40:00,541.04,541.04,538.92,539.0,31773.0,537.8219,537.8219,535.7145,535.794,31773.0
2023-08-24 15:50:00,539.07,539.25,537.92,538.0,112355.0,535.8636,536.0426,534.7205,534.8,112355.0
2023-08-25 09:30:00,538.79,543.72,538.79,541.41,22959.0,535.5853,540.486,535.5853,538.1897,22959.0
2023-08-25 09:40:00,541.02,541.31,538.27,539.31,3232.0,537.802,538.0903,535.0684,536.1022,3232.0
2023-08-25 09:50:00,538.44,540.8,538.44,540.47,4159.0,535.2374,537.5833,535.2374,537.2553,4159.0
2023-08-25 10:00:00,540.72,541.27,539.21,539.93,6885.0,537.5038,538.0505,536.0028,536.7185,6885.0
2023-08-25 10:10:00,539.92,541.15,539.38,539.38,2919.0,536.7086,537.9313,536.1718,536.1718,2919.0
2023-08-25 10:20:00,539.09,539.09,537.98,538.24,4584.0,535.8835,535.8835,534.7801,535.0386,4584.0
2023-08-25 10:30:00,538.0,539.47,537.82,539.24,6903.0,534.8,536.2612,534.6211,536.0326,6903.0
2023-08-25 10:40:00,539.17,539.53,537.28,537.55,3603.0,535.963,536.3209,534.0843,534.3527,3603.0
2023-08-25 10:50:00,537.41,537.5,536.56,536.75,6691.0,534.2135,534.303,533.3686,533.5574,6691.0
2023-08-25 11:00:00,537.09,538.11,535.96,537.87,6305.0,533.8954,534.9093,532.7721,534.6708,6305.0
2023-08-25 11:10:00,538.09,539.04,537.23,537.86,7074.0,534.8895,535.8338,534.0346,534.6608,7074.0
2023-08-25 11:20:00,537.86,540.94,537.85,540.64,5594.0,534.6608,537.7225,534.6509,537.4243,5594.0
2023-08-25 11:30:00,540.4,541.5,540.07,541.5,3664.0,537.1857,538.2792,536.8577,538.2792,3664.0
2023-08-25 11:40:00,541.37,541.37,540.62,540.86,6020.0,538.1499,538.1499,537.4044,537.643,6020.0
2023-08-25 11:50:00,540.92,541.55,540.36,540.36,7856.0,537.7026,538.3289,537.146,537.146,7856.0
2023-08-25 12:00:00,541.16,541.66,540.63,541.21,2780.0,537.9412,538.4382,537.4143,537.9909,2780.0
2023-08-25 12:10:00,540.95,541.83,540.89,541.18,6077.0,537.7324,538.6072,537.6728,537.9611,6077.0
2023-08-25 12:20:00,541.17,542.12,541.01,541.58,7532.0,537.9511,538.8955,537.7921,538.3587,7532.0
2023-08-25 12:30:00,541.9,541.93,540.79,541.84,3526.0,538.6768,538.7066,537.5734,538.6171,3526.0
2023-08-25 12:40:00,541.84,541.95,541.44,541.91,2515.0,538.6171,538.7265,538.2195,538.6867,2515.0
2023-08-25 12:50:00,541.93,541.93,541.04,541.57,2487.0,538.7066,538.7066,537.8219,538.3488,2487.0
2023-08-25 13:00:00,541.86,542.71,541.85,542.71,3217.0,538.637,539.482,538.6271,539.482,3217.0
2023-08-25 13:10:00,542.27,542.5,541.52,541.67,3234.0,539.0446,539.2732,538.2991,538.4482,3234.0
2023-08-25 13:20:00,541.75,541.75,541.25,541.71,2716.0,538.5277,538.5277,538.0307,538.4879,2716.0
2023-08-25 13:30:00,541.69,541.79,541.16,541.24,3015.0,538.468,538.5674,537.9412,538.0207,3015.0
2023-08-25 13:40:00,541.24,541.71,541.21,541.39,5312.0,538.0207,538.4879,537.9909,538.1698,5312.0
2023-08-25 13:50:00,541.39,542.41,541.39,542.41,2452.0,538.1698,539.1838,538.1698,539.1838,2452.0
2023-08-25 14:00:00,542.48,543.0,542.46,542.88,4268.0,539.2533,539.7702,539.2335,539.651,4268.0
2023-08-25 14:10:00,542.76,543.04,542.04,542.99,4310.0,539.5317,539.81,538.816,539.7603,4310.0
2023-08-25 14:20:00,543.06,543.59,542.64,543.56,4879.0,539.8299,540.3567,539.4124,540.3269,4879.0
2023-08-25 14:30:00,543.72,544.04,543.25,543.68,4291.0,540.486,540.8041,540.0188,540.4462,4291.0
2023-08-25 14:40:00,543.63,544.05,543.17,543.6,5956.0,540.3965,540.814,539.9392,540.3667,5956.0
2023-08-25 14:50:00,543.59,543.97,543.39,543.77,4419.0,540.3567,540.7345,540.1579,540.5357,4419.0
2023-08-25 15:00:00,543.94,544.03,543.12,543.35,25427.0,540.7047,540.7941,539.8895,540.1182,25427.0
2023-08-25 15:10:00,543.49,543.49,542.9,543.07,5880.0,540.2573,540.2573,539.6708,539.8398,5880.0
2023-08-25 15:20:00,543.14,543.72,543.11,543.61,5814.0,539.9094,540.486,539.8796,540.3766,5814.0
2023-08-25 15:30:00,543.65,543.82,542.51,542.69,11965.0,540.4164,540.5854,539.2832,539.4621,11965.0
2023-08-25 15:40:00,542.69,542.69,541.47,541.6,13882.0,539.4621,539.4621,538.2493,538.3786,13882.0
2023-08-25 15:50:00,541.52,542.47,541.15,541.59,41821.0,538.2991,539.2434,537.9313,538.3686,41821.0
2023-08-28 09:30:00,544.32,545.01,540.53,543.45,23125.0,541.0824,541.7683,537.3149,540.2176,23125.0
2023-08-28 09:40:00,543.8,546.55,543.61,546.15,15759.0,540.5655,543.2991,540.3766,542.9015,15759.0
2023-08-28 09:50:00,546.31,546.31,544.8,545.12,6045.0,543.0606,543.0606,541.5595,541.8776,6045.0
2023-08-28 10:00:00,545.52,545.83,543.86,544.14,7413.0,542.2753,542.5834,540.6251,540.9035,7413.0
2023-08-28 10:10:00,544.6,545.15,543.63,544.57,4604.0,541.3607,541.9075,540.3965,541.3309,4604.0
2023-08-28 10:20:00,544.67,545.85,544.67,545.79,1200.0,541.4303,542.6033,541.4303,542.5437,1200.0
2023-08-28 10:30:00,545.77,546.63,545.72,545.82,4796.0,542.5238,543.3787,542.4741,542.5735,4796.0
2023-08-28 10:40:00,545.86,545.92,545.33,545.81,2938.0,542.6132,542.6729,542.0864,542.5635,2938.0
2023-08-28 10:50:00,545.4,546.47,545.38,546.2,3300.0,542.156,543.2196,542.1361,542.9512,3300.0
2023-08-28 11:00:00,546.04,546.22,544.26,544.38,1200.0,542.7922,542.9711,541.0228,541.142,1200.0
2023-08-28 11:10:00,544.19,544.78,543.98,544.78,2721.0,540.9532,541.5397,540.7444,541.5397,2721.0
2023-08-28 11:20:00,544.95,545.05,544.5,544.9,6256.0,541.7086,541.8081,541.2613,541.6589,6256.0
2023-08-28 11:30:00,544.9,545.76,544.53,545.55,3100.0,541.6589,542.5138,541.2911,542.3051,3100.0
2023-08-28 11:40:00,545.47,545.5,544.87,545.4,4638.0,542.2256,542.2554,541.6291,542.156,4638.0
2023-08-28 11:50:00,545.17,545.7,545.08,545.7,4895.0,541.9273,542.4542,541.8379,542.4542,4895.0
2023-08-28 12:00:00,545.85,545.85,544.79,544.99,5332.0,542.6033,542.6033,541.5496,541.7484,5332.0
2023-08-28 12:10:00,544.97,545.51,544.84,545.49,5802.0,541.7285,542.2653,541.5993,542.2454,5802.0
2023-08-28 12:20:00,545.27,545.27,544.13,544.21,3414.0,542.0267,542.0267,540.8935,540.9731,3414.0
2023-08-28 12:30:00,544.42,544.58,543.68,544.58,3321.0,541.1818,541.3409,540.4462,541.3409,3321.0
2023-08-28 12:40:00,544.47,544.85,544.14,544.85,2517.0,541.2315,541.6092,540.9035,541.6092,2517.0
2023-08-28 12:50:00,545.04,545.93,545.04,545.93,1239.0,541.7981,542.6828,541.7981,542.6828,1239.0
2023-08-28 13:00:00,545.63,546.15,545.62,545.67,1370.0,542.3846,542.9015,542.3747,542.4244,1370.0
2023-08-28 13:10:00,545.56,545.81,545.3,545.3,1355.0,542.315,542.5635,542.0566,542.0566,1355.0
2023-08-28 13:20:00,545.51,545.55,545.17,545.17,1883.0,542.2653,542.3051,541.9273,541.9273,1883.0
2023-08-28 13:30:00,545.28,545.34,544.97,545.11,3103.0,542.0367,542.0963,541.7285,541.8677,3103.0
2023-08-28 13:40:00,545.25,545.26,544.82,544.85,1807.0,542.0069,542.0168,541.5794,541.6092,1807.0
2023-08-28 13:50:00,544.61,544.63,543.28,543.42,3963.0,541.3707,541.3906,540.0486,540.1877,3963.0
2023-08-28 14:00:00,543.3,543.84,543.22,543.31,3977.0,540.0685,540.6053,539.9889,540.0784,3977.0
2023-08-28 14:10:00,543.46,543.46,542.97,543.21,2135.0,540.2275,540.2275,539.7404,539.979,2135.0
2023-08-28 14:20:00,543.44,543.69,543.22,543.68,3469.0,540.2076,540.4561,539.9889,540.4462,3469.0
2023-08-28 14:30:00,543.61,543.95,543.45,543.9,6135.0,540.3766,540.7146,540.2176,540.6649,6135.0
2023-08-28 14:40:00,543.99,544.14,543.83,544.06,2477.0,540.7544,540.9035,540.5953,540.8239,2477.0
2023-08-28 14:50:00,544.1,544.37,544.05,544.37,4327.0,540.8637,541.1321,540.814,541.1321,4327.0
2023-08-28 15:00:00,544.25,544.75,544.25,544.75,3559.0,541.0128,541.5098,541.0128,541.5098,3559.0
2023-08-28 15:10:00,544.73,545.25,544.49,545.25,5251.0,541.49,542.0069,541.2514,542.0069,5251.0
2023-08-28 15:20:00,545.18,545.18,544.53,544.69,5779.0,541.9373,541.9373,541.2911,541.4502,5779.0
2023-08-28 15:30:00,544.67,545.22,544.52,544.89,6625.0,541.4303,541.977,541.2812,541.649,6625.0
2023-08-28 15:40:00,544.69,545.97,544.33,545.63,13560.0,541.4502,542.7226,541.0923,542.3846,13560.0
2023-08-28 15:50:00,545.59,546.08,544.97,545.24,57173.0,542.3448,542.8319,541.7285,541.9969,57173.0
2023-08-29 09:30:00,546.24,548.25,544.95,548.19,44167.0,542.991,544.989,541.7086,544.9294,44167.0
2023-08-29 09:40:00,548.24,549.0,547.31,547.81,6940.0,544.9791,545.7346,544.0546,544.5516,6940.0
2023-08-29 09:50:00,547.79,548.98,547.62,548.94,5521.0,544.5318,545.7147,544.3628,545.6749,5521.0
2023-08-29 10:00:00,548.98,550.25,547.89,550.24,24367.0,545.7147,546.9771,544.6312,546.9672,24367.0
2023-08-29 10:10:00,550.24,550.58,549.28,550.58,11334.0,546.9672,547.3052,546.0129,547.3052,11334.0
2023-08-29 10:20:00,550.77,551.16,550.1,550.81,18384.0,547.494,547.8817,546.828,547.5338,18384.0
2023-08-29 10:30:00,550.7,552.1,550.69,551.86,39390.0,547.4244,548.8161,547.4145,548.5775,39390.0
2023-08-29 10:40:00,552.04,552.56,551.38,552.47,36277.0,548.7565,549.2734,548.1004,549.1839,36277.0
2023-08-29 10:50:00,552.29,552.29,551.36,551.37,32271.0,549.005,549.005,548.0805,548.0905,32271.0
2023-08-29 11:00:00,551.47,552.71,551.32,552.57,8615.0,548.1899,549.4225,548.0408,549.2833,8615.0
2023-08-29 11:10:00,552.79,552.83,551.99,552.0,6907.0,549.502,549.5418,548.7068,548.7167,6907.0
2023-08-29 11:20:00,552.0,553.29,551.95,553.25,24217.0,548.7167,549.999,548.667,549.9593,24217.0
2023-08-29 11:30:00,553.55,554.46,553.22,554.46,8050.0,550.2575,551.1621,549.9295,551.1621,8050.0
2023-08-29 11:40:00,554.3,554.55,553.95,554.3,33680.0,551.003,551.2515,550.6551,551.003,33680.0
2023-08-29 11:50:00,554.25,554.87,554.16,554.3,9101.0,550.9533,551.5696,550.8639,551.003,9101.0
2023-08-29 12:00:00,554.54,554.56,553.99,554.32,8792.0,551.2416,551.2615,550.6949,551.0229,8792.0
2023-08-29 12:10:00,554.2,554.2,553.27,553.72,8107.0,550.9036,550.9036,549.9792,550.4265,8107.0
2023-08-29 12:20:00,553.7,554.84,553.68,554.75,9123.0,550.4066,551.5398,550.3867,551.4504,9123.0
2023-08-29 12:30:00,554.85,555.3,554.77,555.05,12610.0,551.5498,551.9971,551.4702,551.7486,12610.0
2023-08-29 12:40:00,555.05,555.46,554.94,555.21,5583.0,551.7486,552.1561,551.6392,551.9076,5583.0
2023-08-29 12:50:00,555.07,556.09,555.01,555.72,6895.0,551.7685,552.7824,551.7088,552.4146,6895.0
2023-08-29 13:00:00,555.48,556.07,555.48,555.96,4921.0,552.176,552.7625,552.176,552.6532,4921.0
2023-08-29 13:10:00,556.09,556.66,555.81,556.43,9583.0,552.7824,553.349,552.5041,553.1204,9583.0
2023-08-29 13:20:00,556.43,556.93,556.3,556.48,13285.0,553.1204,553.6174,552.9911,553.1701,13285.0
2023-08-29 13:30:00,556.6,557.46,556.55,557.1,8142.0,553.2894,554.1442,553.2397,553.7864,8142.0
2023-08-29 13:40:00,557.36,557.47,556.85,556.85,7029.0,554.0448,554.1542,553.5379,553.5379,7029.0
2023-08-29 13:50:00,556.76,556.77,555.16,555.36,24456.0,553.4484,553.4583,551.8579,552.0567,24456.0
2023-08-29 14:00:00,555.25,555.32,554.26,554.45,12992.0,551.9474,552.017,550.9633,551.1521,12992.0
2023-08-29 14:10:00,554.42,555.16,554.23,554.87,12195.0,551.1223,551.8579,550.9335,551.5696,12195.0
2023-08-29 14:20:00,554.88,555.38,554.53,555.34,12123.0,551.5796,552.0766,551.2317,552.0369,12123.0
2023-08-29 14:30:00,555.06,555.7,555.05,555.27,4023.0,551.7585,552.3947,551.7486,551.9673,4023.0
2023-08-29 14:40:00,555.05,555.2,554.45,554.91,9587.0,551.7486,551.8977,551.1521,551.6094,9587.0
2023-08-29 14:50:00,554.93,555.56,554.34,555.26,19433.0,551.6293,552.2555,551.0428,551.9573,19433.0
2023-08-29 15:00:00,554.96,555.65,554.65,555.64,11462.0,551.6591,552.345,551.351,552.3351,11462.0
2023-08-29 15:10:00,555.65,555.75,554.92,555.47,13416.0,552.345,552.4444,551.6193,552.1661,13416.0
2023-08-29 15:20:00,555.35,556.03,555.21,555.91,11323.0,552.0468,552.7227,551.9076,552.6035,11323.0
2023-08-29 15:30:00,555.91,556.1,555.41,556.01,13731.0,552.6035,552.7923,552.1064,552.7029,13731.0
2023-08-29 15:40:00,556.0,556.15,555.03,555.28,24544.0,552.6929,552.842,551.7287,551.9772,24544.0
2023-08-29 15:50:00,555.13,556.03,554.25,555.41,83192.0,551.8281,552.7227,550.9533,552.1064,83192.0
2023-08-30 09:30:00,557.77,559.74,554.74,559.54,22867.0,554.4524,556.4107,551.4404,556.2119,22867.0
2023-08-30 09:40:00,559.32,561.61,559.02,560.96,31038.0,555.9932,558.2696,555.695,557.6234,31038.0
2023-08-30 09:50:00,561.07,561.84,560.47,561.84,29242.0,557.7328,558.4982,557.1363,558.4982,29242.0
2023-08-30 10:00:00,562.57,562.94,560.95,561.56,10324.0,559.2238,559.5916,557.6135,558.2199,10324.0
2023-08-30 10:10:00,561.07,561.78,560.21,560.78,10599.0,557.7328,558.4385,556.8779,557.4445,10599.0
2023-08-30 10:20:00,560.72,560.99,558.7,558.76,7025.0,557.3848,557.6532,555.3769,555.4365,7025.0
2023-08-30 10:30:00,559.03,559.03,556.89,557.29,5172.0,555.7049,555.7049,553.5776,553.9753,5172.0
2023-08-30 10:40:00,557.41,558.84,557.41,558.54,5068.0,554.0945,555.516,554.0945,555.2178,5068.0
2023-08-30 10:50:00,558.72,559.19,558.49,558.92,4612.0,555.3967,555.864,555.1681,555.5956,4612.0
2023-08-30 11:00:00,558.75,558.75,557.5,557.92,15142.0,555.4266,555.4266,554.184,554.6015,15142.0
2023-08-30 11:10:00,557.77,557.94,555.36,555.45,16527.0,554.4524,554.6214,552.0567,552.1462,16527.0
2023-08-30 11:20:00,555.38,556.03,554.95,556.02,6482.0,552.0766,552.7227,551.6492,552.7128,6482.0
2023-08-30 11:30:00,556.17,556.98,556.13,556.47,5500.0,552.8619,553.6671,552.8222,553.1601,5500.0
2023-08-30 11:40:00,556.45,557.69,555.76,557.68,7870.0,553.1402,554.3729,552.4544,554.3629,7870.0
2023-08-30 11:50:00,557.77,557.78,556.52,556.71,5805.0,554.4524,554.4623,553.2098,553.3987,5805.0
2023-08-30 12:00:00,556.66,556.99,556.29,556.53,1721.0,553.349,553.677,552.9812,553.2198,1721.0
2023-08-30 12:10:00,556.46,557.27,556.09,557.24,5362.0,553.1502,553.9554,552.7824,553.9255,5362.0
2023-08-30 12:20:00,557.37,557.5,556.9,557.31,3153.0,554.0548,554.184,553.5876,553.9951,3153.0
2023-08-30 12:30:00,557.32,557.8,557.32,557.6,5166.0,554.0051,554.4822,554.0051,554.2834,5166.0
2023-08-30 12:40:00,557.58,557.68,557.05,557.63,3969.0,554.2635,554.3629,553.7367,554.3132,3969.0
2023-08-30 12:50:00,557.6,558.0,557.43,557.97,5941.0,554.2834,554.681,554.1144,554.6512,5941.0
2023-08-30 13:00:00,558.04,558.21,557.76,557.81,2885.0,554.7208,554.8898,554.4425,554.4922,2885.0
2023-08-30 13:10:00,558.01,558.24,557.69,558.15,4574.0,554.691,554.9196,554.3729,554.8301,4574.0
2023-08-30 13:20:00,558.0,558.24,557.5,557.55,2582.0,554.681,554.9196,554.184,554.2337,2582.0
2023-08-30 13:30:00,557.47,557.74,557.45,557.73,2962.0,554.1542,554.4226,554.1343,554.4126,2962.0
2023-08-30 13:40:00,557.79,558.17,557.79,557.9,5393.0,554.4723,554.85,554.4723,554.5816,5393.0
2023-08-30 13:50:00,557.88,558.43,557.7,558.42,7455.0,554.5617,555.1085,554.3828,555.0985,7455.0
2023-08-30 14:00:00,558.45,558.53,557.82,558.18,4861.0,555.1284,555.2079,554.5021,554.86,4861.0
2023-08-30 14:10:00,558.09,558.51,557.94,558.16,5681.0,554.7705,555.188,554.6214,554.8401,5681.0
2023-08-30 14:20:00,558.0,558.22,557.57,557.94,13741.0,554.681,554.8997,554.2536,554.6214,13741.0
2023-08-30 14:30:00,557.87,558.23,557.73,557.99,4796.0,554.5518,554.9097,554.4126,554.6711,4796.0
2023-08-30 14:40:00,558.13,558.39,557.99,558.31,6270.0,554.8103,555.0687,554.6711,554.9892,6270.0
2023-08-30 14:50:00,558.3,558.62,558.13,558.62,6348.0,554.9792,555.2973,554.8103,555.2973,6348.0
2023-08-30 15:00:00,558.59,558.68,558.09,558.39,2702.0,555.2675,555.357,554.7705,555.0687,2702.0
2023-08-30 15:10:00,558.25,558.34,558.0,558.25,5067.0,554.9295,555.019,554.681,554.9295,5067.0
2023-08-30 15:20:00,558.06,558.66,557.97,558.32,4056.0,554.7407,555.3371,554.6512,554.9991,4056.0
2023-08-30 15:30:00,558.39,558.85,558.28,558.61,8582.0,555.0687,555.526,554.9594,555.2874,8582.0
2023-08-30 15:40:00,558.55,558.85,558.29,558.4,10121.0,555.2278,555.526,554.9693,555.0786,10121.0
2023-08-30 15:50:00,558.12,559.16,557.99,559.15,60290.0,554.8003,555.8341,554.6711,555.8242,60290.0
2023-08-31 09:30:00,560.4,562.61,560.0,561.56,20339.0,557.0668,559.2636,556.6691,558.2199,20339.0
2023-08-31 09:40:00,561.06,563.69,560.54,562.18,10799.0,557.7228,560.3372,557.2059,558.8362,10799.0
2023-08-31 09:50:00,562.13,562.31,560.89,561.53,12091.0,558.7865,558.9654,557.5538,558.19,12091.0
2023-08-31 10:00:00,561.79,562.89,561.53,562.75,10942.0,558.4485,559.5419,558.19,559.4028,10942.0
2023-08-31 10:10:00,562.45,562.84,561.26,562.11,14618.0,559.1046,559.4922,557.9216,558.7666,14618.0
2023-08-31 10:20:00,562.1,562.29,561.1,562.25,7166.0,558.7566,558.9455,557.7626,558.9057,7166.0
2023-08-31 10:30:00,562.47,562.48,560.99,561.3,6077.0,559.1244,559.1344,557.6532,557.9614,6077.0
2023-08-31 10:40:00,561.02,561.96,560.94,560.94,11817.0,557.6831,558.6175,557.6035,557.6035,11817.0
2023-08-31 10:50:00,560.97,561.55,560.73,561.4,9346.0,557.6334,558.2099,557.3948,558.0608,9346.0
2023-08-31 11:00:00,561.24,561.25,560.63,561.17,23683.0,557.9018,557.9117,557.2954,557.8322,23683.0
2023-08-31 11:10:00,561.1,561.91,560.61,560.68,9317.0,557.7626,558.5678,557.2755,557.3451,9317.0
2023-08-31 11:20:00,560.79,561.98,560.78,561.98,6619.0,557.4544,558.6374,557.4445,558.6374,6619.0
2023-08-31 11:30:00,561.71,561.81,560.6,560.95,8804.0,558.369,558.4684,557.2656,557.6135,8804.0
2023-08-31 11:40:00,561.05,561.42,560.87,561.06,3387.0,557.7129,558.0807,557.534,557.7228,3387.0
2023-08-31 11:50:00,561.09,561.55,560.65,561.55,7018.0,557.7526,558.2099,557.3153,558.2099,7018.0
2023-08-31 12:00:00,561.44,561.59,560.86,561.58,3832.0,558.1006,558.2497,557.524,558.2397,3832.0
2023-08-31 12:10:00,561.57,561.96,561.08,561.15,5895.0,558.2298,558.6175,557.7427,557.8123,5895.0
2023-08-31 12:20:00,561.42,561.49,560.94,561.11,3203.0,558.0807,558.1503,557.6035,557.7725,3203.0
2023-08-31 12:30:00,561.01,561.01,560.23,560.66,5578.0,557.6731,557.6731,556.8978,557.3252,5578.0
2023-08-31 12:40:00,560.52,560.7,559.56,559.6,3941.0,557.186,557.365,556.2317,556.2715,3941.0
2023-08-31 12:50:00,559.79,560.04,559.65,559.95,5190.0,556.4604,556.7089,556.3212,556.6194,5190.0
2023-08-31 13:00:00,559.79,560.45,559.62,560.32,5887.0,556.4604,557.1165,556.2914,556.9872,5887.0
2023-08-31 13:10:00,560.22,560.45,559.81,560.02,3618.0,556.8878,557.1165,556.4803,556.689,3618.0
2023-08-31 13:20:00,560.02,560.4,559.8,560.33,3983.0,556.689,557.0668,556.4703,556.9972,3983.0
2023-08-31 13:30:00,560.37,560.45,559.87,559.98,3523.0,557.0369,557.1165,556.5399,556.6493,3523.0
2023-08-31 13:40:00,560.06,560.2,559.69,559.72,10981.0,556.7288,556.8679,556.361,556.3908,10981.0
2023-08-31 13:50:00,559.72,559.93,559.53,559.55,12118.0,556.3908,556.5995,556.2019,556.2218,12118.0
2023-08-31 14:00:00,559.73,560.05,559.59,559.92,7958.0,556.4007,556.7188,556.2616,556.5896,7958.0
2023-08-31 14:10:00,559.85,560.05,559.77,559.86,7447.0,556.52,556.7188,556.4405,556.53,7447.0
2023-08-31 14:20:00,559.86,561.3,559.85,561.03,21542.0,556.53,557.9614,556.52,557.693,21542.0
2023-08-31 14:30:00,561.04,561.24,559.68,559.69,15596.0,557.7029,557.9018,556.351,556.361,15596.0
2023-08-31 14:40:00,559.6,559.68,558.33,558.34,13077.0,556.2715,556.351,555.0091,555.019,13077.0
2023-08-31 14:50:00,558.17,558.35,558.12,558.29,7752.0,554.85,555.0289,554.8003,554.9693,7752.0
2023-08-31 15:00:00,558.24,559.14,557.95,559.13,8726.0,554.9196,555.8142,554.6313,555.8043,8726.0
2023-08-31 15:10:00,559.14,559.14,558.61,558.89,17440.0,555.8142,555.8142,555.2874,555.5657,17440.0
2023-08-31 15:20:00,558.98,559.07,557.72,557.89,12367.0,555.6552,555.7447,554.4027,554.5717,12367.0
2023-08-31 15:30:00,558.0,558.08,557.61,557.8,19197.0,554.681,554.7606,554.2933,554.4822,19197.0
2023-08-31 15:40:00,557.76,558.28,557.71,558.15,21402.0,554.4425,554.9594,554.3928,554.8301,21402.0
2023-08-31 15:50:00,558.12,558.2,556.95,556.96,110247.0,554.8003,554.8798,553.6373,553.6472,110247.0
2023-09-01 09:30:00,563.45,565.86,562.3,562.46,26848.0,560.0986,562.4943,558.9555,559.1145,26848.0
2023-09-01 09:40:00,562.17,562.49,559.66,559.91,18467.0,558.8262,559.1443,556.3312,556.5797,18467.0
2023-09-01 09:50:00,559.97,561.71,559.93,561.26,8460.0,556.6393,558.369,556.5995,557.9216,8460.0
2023-09-01 10:00:00,561.42,563.13,560.19,562.02,25636.0,558.0807,559.7805,556.858,558.6771,25636.0
2023-09-01 10:10:00,562.69,562.73,561.5,561.51,16681.0,559.3431,559.3829,558.1602,558.1702,16681.0
2023-09-01 10:20:00,561.57,561.74,560.39,560.55,6401.0,558.2298,558.3988,557.0568,557.2159,6401.0
2023-09-01 10:30:00,560.48,561.45,560.48,560.83,4623.0,557.1463,558.1105,557.1463,557.4942,4623.0
2023-09-01 10:40:00,560.79,561.19,560.11,560.81,5550.0,557.4544,557.8521,556.7785,557.4743,5550.0
2023-09-01 10:50:00,560.97,561.05,559.16,559.68,4963.0,557.6334,557.7129,555.8341,556.351,4963.0
2023-09-01 11:00:00,559.52,559.88,558.66,558.72,4256.0,556.192,556.5498,555.3371,555.3967,4256.0
2023-09-01 11:10:00,558.55,559.7,558.37,559.7,10889.0,555.2278,556.3709,555.0488,556.3709,10889.0
2023-09-01 11:20:00,559.33,559.53,558.54,558.86,4543.0,556.0031,556.2019,555.2178,555.5359,4543.0
2023-09-01 11:30:00,558.15,558.31,557.31,557.95,15054.0,554.8301,554.9892,553.9951,554.6313,15054.0
2023-09-01 11:40:00,557.96,558.03,556.83,557.42,13763.0,554.6413,554.7108,553.518,554.1045,13763.0
2023-09-01 11:50:00,557.44,558.31,557.39,557.78,8039.0,554.1244,554.9892,554.0747,554.4623,8039.0
2023-09-01 12:00:00,558.03,558.32,557.74,558.01,2684.0,554.7108,554.9991,554.4226,554.691,2684.0
2023-09-01 12:10:00,558.23,558.56,558.2,558.56,10190.0,554.9097,555.2377,554.8798,555.2377,10190.0
2023-09-01 12:20:00,558.6,559.27,558.55,559.22,8264.0,555.2775,555.9435,555.2278,555.8938,8264.0
2023-09-01 12:30:00,559.24,559.5,558.89,558.89,4921.0,555.9137,556.1721,555.5657,555.5657,4921.0
2023-09-01 12:40:00,558.99,559.15,558.59,558.82,14395.0,555.6651,555.8242,555.2675,555.4962,14395.0
2023-09-01 12:50:00,558.95,559.28,558.61,558.76,9598.0,555.6254,555.9534,555.2874,555.4365,9598.0
2023-09-01 13:00:00,558.76,559.02,558.0,558.0,6457.0,555.4365,555.695,554.681,554.681,6457.0
2023-09-01 13:10:00,557.85,559.01,557.85,558.91,2559.0,554.5319,555.685,554.5319,555.5856,2559.0
2023-09-01 13:20:00,559.01,559.13,558.23,558.82,6703.0,555.685,555.8043,554.9097,555.4962,6703.0
2023-09-01 13:30:00,558.72,559.34,558.56,558.99,6595.0,555.3967,556.0131,555.2377,555.6651,6595.0
2023-09-01 13:40:00,558.77,559.15,558.62,559.11,8751.0,555.4464,555.8242,555.2973,555.7844,8751.0
2023-09-01 13:50:00,559.19,559.5,558.97,559.11,6743.0,555.864,556.1721,555.6453,555.7844,6743.0
2023-09-01 14:00:00,559.01,559.18,558.31,558.58,12506.0,555.685,555.854,554.9892,555.2576,12506.0
2023-09-01 14:10:00,558.58,558.58,557.4,557.47,1867.0,555.2576,555.2576,554.0846,554.1542,1867.0
2023-09-01 14:20:00,557.31,557.61,557.05,557.21,5789.0,553.9951,554.2933,553.7367,553.8957,5789.0
2023-09-01 14:30:00,557.17,557.43,557.02,557.4,4973.0,553.856,554.1144,553.7069,554.0846,4973.0
2023-09-01 14:40:00,557.29,557.68,557.29,557.37,3951.0,553.9753,554.3629,553.9753,554.0548,3951.0
2023-09-01 14:50:00,557.49,557.6,556.88,556.88,3478.0,554.1741,554.2834,553.5677,553.5677,3478.0
2023-09-01 15:00:00,556.85,557.46,556.85,557.46,5394.0,553.5379,554.1442,553.5379,554.1442,5394.0
2023-09-01 15:10:00,557.45,557.78,557.29,557.3,3994.0,554.1343,554.4623,553.9753,553.9852,3994.0
2023-09-01 15:20:00,557.18,557.78,557.11,557.78,5714.0,553.8659,554.4623,553.7963,554.4623,5714.0
2023-09-01 15:30:00,557.69,558.15,557.6,557.93,7681.0,554.3729,554.8301,554.2834,554.6114,7681.0
2023-09-01 15:40:00,558.08,558.28,557.23,557.62,8963.0,554.7606,554.9594,553.9156,554.3033,8963.0
2023-09-01 15:50:00,557.57,557.78,556.82,557.28,66294.0,554.2536,554.4623,553.508,553.9653,66294.0
2023-09-05 09:30:00,559.28,559.69,549.41,550.51,79759.0,555.9534,556.361,546.1421,547.2356,79759.0
2023-09-05 09:40:00,550.79,550.83,547.44,548.35,44830.0,547.5139,547.5537,544.1838,545.0884,44830.0
2023-09-05 09:50:00,548.33,552.58,548.32,551.64,40808.0,545.0685,549.2933,545.0586,548.3589,40808.0
2023-09-05 10:00:00,551.67,553.41,551.56,552.05,21627.0,548.3887,550.1183,548.2793,548.7664,21627.0
2023-09-05 10:10:00,552.05,552.65,549.73,550.18,72772.0,548.7664,549.3629,546.4602,546.9075,72772.0
2023-09-05 10:20:00,550.02,551.21,549.49,549.62,27613.0,546.7485,547.9314,546.2216,546.3509,27613.0
2023-09-05 10:30:00,549.89,550.4,548.39,549.43,16243.0,546.6193,547.1262,545.1282,546.162,16243.0
2023-09-05 10:40:00,549.43,549.73,548.9,549.02,12083.0,546.162,546.4602,545.6352,545.7544,12083.0
2023-09-05 10:50:00,548.92,549.8,548.82,549.8,8774.0,545.655,546.5298,545.5556,546.5298,8774.0
2023-09-05 11:00:00,549.87,550.64,549.86,550.52,8551.0,546.5994,547.3648,546.5894,547.2455,8551.0
2023-09-05 11:10:00,550.32,550.85,549.43,549.61,3295.0,547.0467,547.5736,546.162,546.3409,3295.0
2023-09-05 11:20:00,549.39,549.6,548.54,549.0,6509.0,546.1222,546.331,545.2773,545.7346,6509.0
2023-09-05 11:30:00,548.93,549.68,548.76,548.76,8458.0,545.665,546.4105,545.496,545.496,8458.0
2023-09-05 11:40:00,548.85,548.85,548.44,548.59,5983.0,545.5855,545.5855,545.1779,545.327,5983.0
2023-09-05 11:50:00,548.66,548.87,548.3,548.61,6618.0,545.3966,545.6053,545.0387,545.3469,6618.0
2023-09-05 12:00:00,548.62,548.62,546.67,546.69,6713.0,545.3568,545.3568,543.4184,543.4383,6713.0
2023-09-05 12:10:00,546.68,547.0,546.28,546.63,8418.0,543.4284,543.7465,543.0307,543.3787,8418.0
2023-09-05 12:20:00,546.81,546.82,545.87,546.32,2398.0,543.5576,543.5675,542.6232,543.0705,2398.0
2023-09-05 12:30:00,546.18,546.19,545.6,545.62,4553.0,542.9313,542.9413,542.3548,542.3747,4553.0
2023-09-05 12:40:00,545.74,546.0,545.63,545.7,3379.0,542.494,542.7524,542.3846,542.4542,3379.0
2023-09-05 12:50:00,545.68,546.02,545.59,545.59,6395.0,542.4343,542.7723,542.3448,542.3448,6395.0
2023-09-05 13:00:00,545.6,545.61,544.42,544.43,4596.0,542.3548,542.3647,541.1818,541.1917,4596.0
2023-09-05 13:10:00,544.5,545.2,544.42,545.08,4905.0,541.2613,541.9572,541.1818,541.8379,4905.0
2023-09-05 13:20:00,545.2,545.28,544.67,545.04,3409.0,541.9572,542.0367,541.4303,541.7981,3409.0
2023-09-05 13:30:00,545.0,545.0,544.43,544.55,7137.0,541.7584,541.7584,541.1917,541.311,7137.0
2023-09-05 13:40:00,544.49,544.89,543.58,543.77,28443.0,541.2514,541.649,540.3468,540.5357,28443.0
2023-09-05 13:50:00,543.9,545.4,543.73,545.4,9939.0,540.6649,542.156,540.4959,542.156,9939.0
2023-09-05 14:00:00,545.39,545.4,544.75,544.92,6925.0,542.146,542.156,541.5098,541.6788,6925.0
2023-09-05 14:10:00,544.86,545.6,544.82,545.51,4982.0,541.6192,542.3548,541.5794,542.2653,4982.0
2023-09-05 14:20:00,545.63,545.64,544.93,545.5,5105.0,542.3846,542.3945,541.6888,542.2554,5105.0
2023-09-05 14:30:00,545.6,546.24,545.46,545.6,4712.0,542.3548,542.991,542.2156,542.3548,4712.0
2023-09-05 14:40:00,545.68,546.02,545.26,545.31,5636.0,542.4343,542.7723,542.0168,542.0665,5636.0
2023-09-05 14:50:00,545.36,545.51,544.9,545.26,8841.0,542.1162,542.2653,541.6589,542.0168,8841.0
2023-09-05 15:00:00,545.18,545.18,544.67,544.88,8778.0,541.9373,541.9373,541.4303,541.6391,8778.0
2023-09-05 15:10:00,544.7,544.7,543.94,543.94,4906.0,541.4601,541.4601,540.7047,540.7047,4906.0
2023-09-05 15:20:00,543.93,544.11,543.0,543.15,8562.0,540.6947,540.8736,539.7702,539.9194,8562.0
2023-09-05 15:30:00,543.11,543.89,543.08,543.51,17971.0,539.8796,540.655,539.8498,540.2772,17971.0
2023-09-05 15:40:00,543.56,544.75,543.28,543.34,21716.0,540.3269,541.5098,540.0486,540.1082,21716.0
2023-09-05 15:50:00,543.22,543.41,541.69,541.91,76931.0,539.9889,540.1778,538.468,538.6867,76931.0
2023-09-06 09:30:00,540.92,545.44,538.12,540.3,64304.0,537.7026,542.1957,534.9193,537.0863,64304.0
2023-09-06 09:40:00,540.76,541.81,539.05,541.68,11507.0,537.5436,538.5873,535.8437,538.4581,11507.0
2023-09-06 09:50:00,541.26,541.26,539.39,540.32,17912.0,538.0406,538.0406,536.1817,537.1062,17912.0
2023-09-06 10:00:00,539.51,540.86,538.99,540.13,15625.0,536.301,537.643,535.7841,536.9173,15625.0
2023-09-06 10:10:00,540.38,541.72,540.14,541.49,13352.0,537.1658,538.4979,536.9273,538.2692,13352.0
2023-09-06 10:20:00,541.51,541.83,540.79,541.22,11848.0,538.2891,538.6072,537.5734,538.0008,11848.0
2023-09-06 10:30:00,541.21,541.24,538.96,538.97,13076.0,537.9909,538.0207,535.7543,535.7642,13076.0
2023-09-06 10:40:00,538.95,538.99,537.55,537.7,10271.0,535.7443,535.7841,534.3527,534.5018,10271.0
2023-09-06 10:50:00,537.57,538.91,537.56,538.55,10438.0,534.3725,535.7046,534.3626,535.3467,10438.0
2023-09-06 11:00:00,538.52,539.17,537.8,538.12,11435.0,535.3169,535.963,534.6012,534.9193,11435.0
2023-09-06 11:10:00,537.98,538.53,537.47,538.32,15085.0,534.7801,535.3268,534.2731,535.1181,15085.0
2023-09-06 11:20:00,537.98,538.49,537.52,537.97,13906.0,534.7801,535.2871,534.3228,534.7702,13906.0
2023-09-06 11:30:00,537.8,539.47,537.7,538.55,19541.0,534.6012,536.2612,534.5018,535.3467,19541.0
2023-09-06 11:40:00,538.9,539.22,538.41,538.5,4371.0,535.6946,536.0127,535.2075,535.297,4371.0
2023-09-06 11:50:00,538.49,539.74,538.31,538.5,12137.0,535.2871,536.5296,535.1081,535.297,12137.0
2023-09-06 12:00:00,538.2,538.47,537.65,537.89,7418.0,534.9988,535.2672,534.4521,534.6906,7418.0
2023-09-06 12:10:00,537.7,538.31,537.67,537.81,10696.0,534.5018,535.1081,534.472,534.6111,10696.0
2023-09-06 12:20:00,537.85,538.37,537.84,537.94,4509.0,534.6509,535.1678,534.6409,534.7403,4509.0
2023-09-06 12:30:00,538.01,538.01,536.94,537.36,5273.0,534.8099,534.8099,533.7463,534.1638,5273.0
2023-09-06 12:40:00,537.43,537.54,536.88,536.99,3195.0,534.2334,534.3427,533.6866,533.796,3195.0
2023-09-06 12:50:00,536.99,537.31,536.26,536.5,3680.0,533.796,534.1141,533.0703,533.3089,3680.0
2023-09-06 13:00:00,536.46,536.86,536.0,536.86,6583.0,533.2691,533.6668,532.8119,533.6668,6583.0
2023-09-06 13:10:00,537.0,538.33,537.0,538.33,7049.0,533.8059,535.128,533.8059,535.128,7049.0
2023-09-06 13:20:00,538.28,538.41,537.65,537.67,5598.0,535.0783,535.2075,534.4521,534.472,5598.0
2023-09-06 13:30:00,537.64,538.21,537.64,538.17,2700.0,534.4421,535.0087,534.4421,534.969,2700.0
2023-09-06 13:40:00,538.41,538.66,537.79,537.91,8301.0,535.2075,535.4561,534.5912,534.7105,8301.0
2023-09-06 13:50:00,537.97,538.15,537.62,537.77,7269.0,534.7702,534.9491,534.4222,534.5714,7269.0
2023-09-06 14:00:00,537.88,538.17,537.72,538.12,3361.0,534.6807,534.969,534.5217,534.9193,3361.0
2023-09-06 14:10:00,537.75,538.32,537.71,538.32,4987.0,534.5515,535.1181,534.5117,535.1181,4987.0
2023-09-06 14:20:00,538.32,538.73,538.09,538.67,6106.0,535.1181,535.5256,534.8895,535.466,6106.0
2023-09-06 14:30:00,538.76,539.0,538.11,538.35,9107.0,535.5555,535.794,534.9093,535.1479,9107.0
2023-09-06 14:40:00,538.2,538.63,538.19,538.53,5529.0,534.9988,535.4262,534.9889,535.3268,5529.0
2023-09-06 14:50:00,538.53,539.18,538.44,538.74,5943.0,535.3268,535.973,535.2374,535.5356,5943.0
2023-09-06 15:00:00,538.91,538.91,537.76,537.97,7691.0,535.7046,535.7046,534.5614,534.7702,7691.0
2023-09-06 15:10:00,537.91,538.56,537.65,537.73,13020.0,534.7105,535.3567,534.4521,534.5316,13020.0
2023-09-06 15:20:00,537.84,537.93,537.23,537.34,11821.0,534.6409,534.7304,534.0346,534.1439,11821.0
2023-09-06 15:30:00,537.22,538.13,537.07,537.74,13848.0,534.0246,534.9292,533.8755,534.5415,13848.0
2023-09-06 15:40:00,537.73,538.19,537.56,538.19,26476.0,534.5316,534.9889,534.3626,534.9889,26476.0
2023-09-06 15:50:00,538.24,538.24,536.39,536.65,102466.0,535.0386,535.0386,533.1996,533.458,102466.0
2023-09-07 09:30:00,535.24,536.21,534.7,536.01,23969.0,532.0564,533.0206,531.5196,532.8218,23969.0
2023-09-07 09:40:00,536.26,538.73,535.83,537.05,18380.0,533.0703,535.5256,532.6429,533.8556,18380.0
2023-09-07 09:50:00,537.12,537.12,536.04,536.1,27538.0,533.9252,533.9252,532.8516,532.9113,27538.0
2023-09-07 10:00:00,536.1,536.78,535.43,535.84,10478.0,532.9113,533.5872,532.2453,532.6528,10478.0
2023-09-07 10:10:00,535.86,536.32,532.85,533.26,17849.0,532.6727,533.13,529.6806,530.0882,17849.0
2023-09-07 10:20:00,533.01,533.01,531.17,532.09,6526.0,529.8397,529.8397,528.0106,528.9251,6526.0
2023-09-07 10:30:00,532.35,533.07,531.85,532.89,5527.0,529.1836,529.8993,528.6866,529.7204,5527.0
2023-09-07 10:40:00,532.77,533.16,532.0,532.62,15709.0,529.6011,529.9888,528.8357,529.452,15709.0
2023-09-07 10:50:00,532.76,533.51,532.67,532.8,7207.0,529.5912,530.3367,529.5017,529.6309,7207.0
2023-09-07 11:00:00,532.97,534.44,532.97,534.08,6694.0,529.7999,531.2612,529.7999,530.9033,6694.0
2023-09-07 11:10:00,534.08,534.08,532.75,533.11,14079.0,530.9033,530.9033,529.5812,529.9391,14079.0
2023-09-07 11:20:00,533.09,533.43,532.71,532.91,9479.0,529.9192,530.2572,529.5415,529.7403,9479.0
2023-09-07 11:30:00,533.0,533.67,532.72,533.58,8398.0,529.8297,530.4957,529.5514,530.4063,8398.0
2023-09-07 11:40:00,533.6,533.6,532.79,533.02,13609.0,530.4262,530.4262,529.621,529.8496,13609.0
2023-09-07 11:50:00,533.01,533.26,532.25,532.69,4633.0,529.8397,530.0882,529.0842,529.5216,4633.0
2023-09-07 12:00:00,532.58,533.55,532.58,533.54,3449.0,529.4122,530.3765,529.4122,530.3665,3449.0
2023-09-07 12:10:00,533.32,533.8,533.3,533.49,2724.0,530.1478,530.625,530.1279,530.3168,2724.0
2023-09-07 12:20:00,533.4,533.95,533.15,533.95,5361.0,530.2273,530.7741,529.9788,530.7741,5361.0
2023-09-07 12:30:00,534.07,534.39,533.88,533.92,7777.0,530.8934,531.2115,530.7045,530.7443,7777.0
2023-09-07 12:40:00,533.71,534.31,533.55,534.11,4605.0,530.5355,531.1319,530.3765,530.9331,4605.0
2023-09-07 12:50:00,534.25,534.27,533.59,533.98,5648.0,531.0723,531.0922,530.4162,530.8039,5648.0
2023-09-07 13:00:00,533.81,534.35,533.81,534.11,2043.0,530.6349,531.1717,530.6349,530.9331,2043.0
2023-09-07 13:10:00,534.11,534.48,534.04,534.15,2389.0,530.9331,531.3009,530.8635,530.9729,2389.0
2023-09-07 13:20:00,534.41,534.79,534.28,534.79,7704.0,531.2313,531.6091,531.1021,531.6091,7704.0
2023-09-07 13:30:00,534.76,535.64,534.76,535.62,5918.0,531.5793,532.454,531.5793,532.4341,5918.0
2023-09-07 13:40:00,535.32,535.47,534.77,534.91,6294.0,532.1359,532.285,531.5892,531.7284,6294.0
2023-09-07 13:50:00,534.88,534.88,533.88,534.01,3105.0,531.6985,531.6985,530.7045,530.8337,3105.0
2023-09-07 14:00:00,533.87,534.44,533.59,533.62,8300.0,530.6946,531.2612,530.4162,530.446,8300.0
2023-09-07 14:10:00,533.64,533.73,533.33,533.33,3500.0,530.4659,530.5554,530.1578,530.1578,3500.0
2023-09-07 14:20:00,533.38,533.58,533.32,533.51,6378.0,530.2075,530.4063,530.1478,530.3367,6378.0
2023-09-07 14:30:00,533.48,533.48,532.45,532.59,7730.0,530.3069,530.3069,529.283,529.4222,7730.0
2023-09-07 14:40:00,532.53,532.71,532.04,532.33,5027.0,529.3625,529.5415,528.8754,529.1637,5027.0
2023-09-07 14:50:00,532.24,532.27,531.93,532.04,7145.0,529.0742,529.1041,528.7661,528.8754,7145.0
2023-09-07 15:00:00,532.26,532.74,531.66,531.66,7063.0,529.0941,529.5713,528.4977,528.4977,7063.0
2023-09-07 15:10:00,531.85,532.25,531.82,531.98,7087.0,528.6866,529.0842,528.6567,528.8158,7087.0
2023-09-07 15:20:00,531.98,531.99,531.24,531.24,6839.0,528.8158,528.8257,528.0802,528.0802,6839.0
2023-09-07 15:30:00,531.13,532.08,531.12,531.75,18093.0,527.9709,528.9152,527.9609,528.5872,18093.0
2023-09-07 15:40:00,531.76,532.11,531.6,531.87,17963.0,528.5971,528.945,528.4381,528.7064,17963.0
2023-09-07 15:50:00,531.98,532.19,530.67,531.83,71864.0,528.8158,529.0245,527.5136,528.6667,71864.0
2023-09-08 09:30:00,530.0,532.66,527.33,527.57,32449.0,526.8476,529.4918,524.1935,524.432,32449.0
2023-09-08 09:40:00,527.93,527.93,523.4,524.45,17016.0,524.7899,524.7899,520.2868,521.3306,17016.0
2023-09-08 09:50:00,524.52,526.71,524.34,525.38,11891.0,521.4002,523.5771,521.2212,522.2551,11891.0
2023-09-08 10:00:00,525.38,526.58,525.38,525.62,11254.0,522.2551,523.4479,522.2551,522.4936,11254.0
2023-09-08 10:10:00,525.74,526.13,523.63,523.84,24343.0,522.6129,523.0006,520.5155,520.7242,24343.0
2023-09-08 10:20:00,523.84,524.69,523.72,524.19,18414.0,520.7242,521.5692,520.6049,521.0721,18414.0
2023-09-08 10:30:00,524.1,525.36,523.26,523.45,11514.0,520.9827,522.2352,520.1477,520.3365,11514.0
2023-09-08 10:40:00,523.39,523.39,522.69,522.96,14142.0,520.2769,520.2769,519.5811,519.8494,14142.0
2023-09-08 10:50:00,522.88,523.9,522.81,523.18,11225.0,519.7699,520.7839,519.7003,520.0681,11225.0
2023-09-08 11:00:00,523.25,524.42,522.56,523.06,17460.0,520.1377,521.3008,519.4518,519.9489,17460.0
2023-09-08 11:10:00,522.7,523.15,522.15,523.15,9482.0,519.591,520.0383,519.0443,520.0383,9482.0
2023-09-08 11:20:00,523.36,523.37,520.83,521.73,18774.0,520.2471,520.257,517.7321,518.6268,18774.0
2023-09-08 11:30:00,521.73,521.98,520.17,520.33,14886.0,518.6268,518.8753,517.076,517.2351,14886.0
2023-09-08 11:40:00,520.24,520.49,518.89,518.98,22894.0,517.1456,517.3941,515.8037,515.8931,22894.0
2023-09-08 11:50:00,518.95,519.06,517.31,517.31,18154.0,515.8633,515.9726,514.2331,514.2331,18154.0
2023-09-08 12:00:00,517.15,517.35,515.97,516.63,27829.0,514.074,514.2728,512.901,513.5571,27829.0
2023-09-08 12:10:00,516.35,518.46,516.28,517.58,12999.0,513.2788,515.3762,513.2092,514.5014,12999.0
2023-09-08 12:20:00,517.45,518.32,516.45,517.3,37102.0,514.3722,515.237,513.3782,514.2231,37102.0
2023-09-08 12:30:00,517.28,517.59,516.36,516.36,15936.0,514.2032,514.5114,513.2887,513.2887,15936.0
2023-09-08 12:40:00,516.27,517.16,516.02,516.6,23086.0,513.1992,514.0839,512.9507,513.5273,23086.0
2023-09-08 12:50:00,516.5,517.41,516.39,517.2,11976.0,513.4279,514.3325,513.3185,514.1237,11976.0
2023-09-08 13:00:00,517.22,517.26,515.28,515.41,19739.0,514.1436,514.1833,512.2151,512.3444,19739.0
2023-09-08 13:10:00,515.31,515.36,513.52,513.93,20190.0,512.2449,512.2947,510.4656,510.8732,20190.0
2023-09-08 13:20:00,513.96,513.96,512.78,513.73,27859.0,510.903,510.903,509.73,510.6743,27859.0
2023-09-08 13:30:00,513.9,514.87,513.31,514.25,16560.0,510.8433,511.8076,510.2568,511.1913,16560.0
2023-09-08 13:40:00,514.25,514.74,513.98,514.65,14123.0,511.1913,511.6783,510.9229,511.5889,14123.0
2023-09-08 13:50:00,514.69,514.73,513.79,514.23,14635.0,511.6286,511.6684,510.734,511.1714,14635.0
2023-09-08 14:00:00,514.34,516.31,514.34,515.89,84442.0,511.2807,513.239,511.2807,512.8215,84442.0
2023-09-08 14:10:00,516.02,516.45,514.66,516.18,21344.0,512.9507,513.3782,511.5988,513.1098,21344.0
2023-09-08 14:20:00,516.14,517.27,516.14,517.0,16563.0,513.07,514.1933,513.07,513.9249,16563.0
2023-09-08 14:30:00,516.8,517.22,516.29,517.13,16158.0,513.7261,514.1436,513.2191,514.0541,16158.0
2023-09-08 14:40:00,517.24,517.53,516.7,516.83,10548.0,514.1635,514.4517,513.6267,513.7559,10548.0
2023-09-08 14:50:00,516.83,518.19,516.7,518.15,23447.0,513.7559,515.1078,513.6267,515.0681,23447.0
2023-09-08 15:00:00,518.14,518.67,517.7,517.7,12908.0,515.0581,515.585,514.6207,514.6207,12908.0
2023-09-08 15:10:00,517.65,517.79,516.94,517.32,26892.0,514.571,514.7102,513.8653,514.243,26892.0
2023-09-08 15:20:00,517.24,518.54,517.09,518.32,49000.0,514.1635,515.4557,514.0144,515.237,49000.0
2023-09-08 15:30:00,518.3,518.3,517.5,517.83,24547.0,515.2172,515.2172,514.4219,514.75,24547.0
2023-09-08 15:40:00,517.89,518.61,517.82,518.01,32658.0,514.8096,515.5253,514.74,514.9289,32658.0
2023-09-08 15:50:00,517.91,518.5,517.0,518.49,102005.0,514.8295,515.416,513.9249,515.406,102005.0
2023-09-11 09:30:00,515.41,516.07,513.0,515.03,72283.0,512.3444,513.0004,509.9487,511.9666,72283.0
2023-09-11 09:40:00,514.93,515.0,512.84,514.45,47795.0,511.8672,511.9368,509.7896,511.3901,47795.0
2023-09-11 09:50:00,514.45,516.0,514.44,514.65,25486.0,511.3901,512.9308,511.3801,511.5889,25486.0
2023-09-11 10:00:00,514.73,514.97,513.51,514.5,54060.0,511.6684,511.907,510.4557,511.4398,54060.0
2023-09-11 10:10:00,514.42,514.56,513.0,513.73,51570.0,511.3602,511.4994,509.9487,510.6743,51570.0
2023-09-11 10:20:00,514.03,515.17,513.53,514.99,14991.0,510.9726,512.1058,510.4755,511.9269,14991.0
2023-09-11 10:30:00,515.06,516.33,514.96,515.75,19668.0,511.9964,513.2589,511.897,512.6823,19668.0
2023-09-11 10:40:00,516.0,516.92,515.48,515.97,25354.0,512.9308,513.8454,512.4139,512.901,25354.0
2023-09-11 10:50:00,515.98,516.59,515.2,516.1,30138.0,512.911,513.5173,512.1356,513.0302,30138.0
2023-09-11 11:00:00,516.0,516.3,515.37,515.66,17161.0,512.9308,513.2291,512.3046,512.5929,17161.0
2023-09-11 11:10:00,515.58,516.22,515.11,515.54,16165.0,512.5133,513.1495,512.0461,512.4736,16165.0
2023-09-11 11:20:00,515.74,516.52,514.91,516.2,10835.0,512.6724,513.4478,511.8473,513.1297,10835.0
2023-09-11 11:30:00,516.19,516.37,515.03,515.3,9382.0,513.1197,513.2986,511.9666,512.235,9382.0
2023-09-11 11:40:00,515.24,516.15,515.24,515.93,12497.0,512.1754,513.08,512.1754,512.8613,12497.0
2023-09-11 11:50:00,516.03,516.32,515.14,515.21,12987.0,512.9607,513.2489,512.076,512.1455,12987.0
2023-09-11 12:00:00,515.25,516.48,514.8,516.48,22306.0,512.1853,513.408,511.738,513.408,22306.0
2023-09-11 12:10:00,516.71,517.17,516.2,517.15,6753.0,513.6366,514.0939,513.1297,514.074,6753.0
2023-09-11 12:20:00,517.25,517.38,516.51,517.12,9255.0,514.1734,514.3026,513.4378,514.0442,9255.0
2023-09-11 12:30:00,517.26,517.62,516.8,516.8,7976.0,514.1833,514.5412,513.7261,513.7261,7976.0
2023-09-11 12:40:00,516.68,517.37,516.6,517.37,4442.0,513.6068,514.2927,513.5273,514.2927,4442.0
2023-09-11 12:50:00,517.54,517.54,516.95,517.32,5598.0,514.4617,514.4617,513.8752,514.243,5598.0
2023-09-11 13:00:00,517.27,517.4,516.75,517.12,3980.0,514.1933,514.3225,513.6764,514.0442,3980.0
2023-09-11 13:10:00,517.2,517.21,516.51,516.99,7762.0,514.1237,514.1336,513.4378,513.915,7762.0
2023-09-11 13:20:00,517.07,517.14,516.55,516.88,4909.0,513.9945,514.0641,513.4776,513.8056,4909.0
2023-09-11 13:30:00,516.97,517.24,516.45,516.9,9204.0,513.8951,514.1635,513.3782,513.8255,9204.0
2023-09-11 13:40:00,516.89,517.06,515.98,515.98,4340.0,513.8155,513.9845,512.911,512.911,4340.0
2023-09-11 13:50:00,515.95,516.14,515.67,515.79,7743.0,512.8811,513.07,512.6028,512.7221,7743.0
2023-09-11 14:00:00,515.88,516.2,515.58,515.87,8330.0,512.8116,513.1297,512.5133,512.8016,8330.0
2023-09-11 14:10:00,515.87,516.33,515.48,516.33,7751.0,512.8016,513.2589,512.4139,513.2589,7751.0
2023-09-11 14:20:00,516.43,516.43,515.66,516.06,9268.0,513.3583,513.3583,512.5929,512.9905,9268.0
2023-09-11 14:30:00,516.03,516.4,516.03,516.24,5574.0,512.9607,513.3285,512.9607,513.1694,5574.0
2023-09-11 14:40:00,516.22,516.51,515.83,516.24,10161.0,513.1495,513.4378,512.7619,513.1694,10161.0
2023-09-11 14:50:00,516.24,516.24,515.58,516.0,8194.0,513.1694,513.1694,512.5133,512.9308,8194.0
2023-09-11 15:00:00,516.0,516.25,515.82,515.91,9763.0,512.9308,513.1794,512.7519,512.8414,9763.0
2023-09-11 15:10:00,515.98,515.98,515.36,515.72,12486.0,512.911,512.911,512.2947,512.6525,12486.0
2023-09-11 15:20:00,515.72,515.72,514.95,515.1,16721.0,512.6525,512.6525,511.8871,512.0362,16721.0
2023-09-11 15:30:00,514.96,515.0,514.19,514.52,18679.0,511.897,511.9368,511.1316,511.4596,18679.0
2023-09-11 15:40:00,514.47,514.73,513.93,514.06,30052.0,511.4099,511.6684,510.8732,511.0024,30052.0
2023-09-11 15:50:00,514.0,514.94,513.7,514.94,99278.0,510.9427,511.8771,510.6445,511.8771,99278.0
2023-09-12 09:30:00,515.0,515.0,511.29,513.52,42990.0,511.9368,511.9368,508.2489,510.4656,42990.0
2023-09-12 09:40:00,513.34,513.6,510.78,511.42,34021.0,510.2867,510.5451,507.7419,508.3781,34021.0
2023-09-12 09:50:00,511.36,512.1,510.28,510.68,13074.0,508.3184,509.054,507.2449,507.6425,13074.0
2023-09-12 10:00:00,510.68,511.62,510.3,510.49,19907.0,507.6425,508.5769,507.2647,507.4536,19907.0
2023-09-12 10:10:00,510.46,511.29,509.36,509.63,34905.0,507.4238,508.2489,506.3303,506.5987,34905.0
2023-09-12 10:20:00,509.64,510.53,509.48,510.14,28937.0,506.6087,507.4934,506.4496,507.1057,28937.0
2023-09-12 10:30:00,510.17,511.49,510.07,510.17,12181.0,507.1355,508.4477,507.0361,507.1355,12181.0
2023-09-12 10:40:00,510.03,510.57,510.0,510.28,14761.0,506.9964,507.5331,506.9665,507.2449,14761.0
2023-09-12 10:50:00,510.35,511.59,510.12,511.17,16228.0,507.3144,508.5471,507.0858,508.1296,16228.0
2023-09-12 11:00:00,511.26,511.47,510.46,511.06,12102.0,508.219,508.4278,507.4238,508.0202,12102.0
2023-09-12 11:10:00,510.82,511.08,510.55,510.55,7694.0,507.7817,508.0401,507.5133,507.5133,7694.0
2023-09-12 11:20:00,510.59,511.19,510.52,510.64,11720.0,507.553,508.1495,507.4834,507.6027,11720.0
2023-09-12 11:30:00,510.64,512.17,510.4,511.47,14339.0,507.6027,509.1236,507.3642,508.4278,14339.0
2023-09-12 11:40:00,511.38,511.87,510.92,511.48,26578.0,508.3383,508.8254,507.8811,508.4377,26578.0
2023-09-12 11:50:00,511.38,513.31,511.22,512.42,35026.0,508.3383,510.2568,508.1793,509.3721,35026.0
2023-09-12 12:00:00,512.42,513.45,512.02,513.18,11204.0,509.3721,510.396,508.9745,510.1276,11204.0
2023-09-12 12:10:00,513.02,513.82,512.9,512.9,7023.0,509.9686,510.7638,509.8493,509.8493,7023.0
2023-09-12 12:20:00,512.92,512.95,511.81,511.81,18607.0,509.8692,509.899,508.7658,508.7658,18607.0
2023-09-12 12:30:00,511.62,511.69,510.77,511.48,24334.0,508.5769,508.6465,507.732,508.4377,24334.0
2023-09-12 12:40:00,511.64,512.04,511.0,511.37,15741.0,508.5968,508.9944,507.9606,508.3284,15741.0
2023-09-12 12:50:00,511.37,512.64,511.2,512.62,10397.0,508.3284,509.5908,508.1594,509.5709,10397.0
2023-09-12 13:00:00,512.71,512.84,512.2,512.67,7834.0,509.6604,509.7896,509.1534,509.6207,7834.0
2023-09-12 13:10:00,512.53,512.92,511.88,511.88,8904.0,509.4815,509.8692,508.8353,508.8353,8904.0
2023-09-12 13:20:00,512.28,513.53,511.82,513.53,5736.0,509.233,510.4755,508.7757,510.4755,5736.0
2023-09-12 13:30:00,513.52,513.81,513.03,513.28,10302.0,510.4656,510.7539,509.9785,510.227,10302.0
2023-09-12 13:40:00,513.04,513.26,512.5,512.75,27756.0,509.9884,510.2071,509.4517,509.7002,27756.0
2023-09-12 13:50:00,512.75,514.14,512.75,513.4,21680.0,509.7002,511.0819,509.7002,510.3463,21680.0
2023-09-12 14:00:00,513.37,513.5,512.29,512.82,13086.0,510.3165,510.4457,509.2429,509.7698,13086.0
2023-09-12 14:10:00,512.72,513.2,512.4,512.6,12344.0,509.6704,510.1475,509.3523,509.5511,12344.0
2023-09-12 14:20:00,512.5,512.86,512.45,512.81,14481.0,509.4517,509.8095,509.402,509.7598,14481.0
2023-09-12 14:30:00,512.75,513.19,511.88,512.07,20073.0,509.7002,510.1376,508.8353,509.0242,20073.0
2023-09-12 14:40:00,511.84,512.26,511.24,512.16,18208.0,508.7956,509.2131,508.1992,509.1137,18208.0
2023-09-12 14:50:00,512.05,512.24,510.61,510.61,16996.0,509.0043,509.1932,507.5729,507.5729,16996.0
2023-09-12 15:00:00,510.79,511.68,510.58,511.36,19240.0,507.7518,508.6365,507.5431,508.3184,19240.0
2023-09-12 15:10:00,511.28,511.41,510.65,510.67,12609.0,508.2389,508.3681,507.6127,507.6325,12609.0
2023-09-12 15:20:00,510.7,510.77,510.03,510.56,37685.0,507.6624,507.732,506.9964,507.5232,37685.0
2023-09-12 15:30:00,510.63,511.17,510.52,510.93,25077.0,507.5928,508.1296,507.4834,507.891,25077.0
2023-09-12 15:40:00,510.93,511.22,510.39,511.11,52216.0,507.891,508.1793,507.3542,508.0699,52216.0
2023-09-12 15:50:00,511.12,511.78,510.76,510.88,108372.0,508.0799,508.7359,507.722,507.8413,108372.0
2023-09-13 09:30:00,499.19,510.67,498.01,509.26,241754.0,496.2208,507.6325,495.0478,506.2309,241754.0
2023-09-13 09:40:00,509.9,515.82,508.57,514.91,99573.0,506.8671,512.7519,505.545,511.8473,99573.0
2023-09-13 09:50:00,514.97,517.86,514.97,517.85,24471.0,511.907,514.7798,511.907,514.7698,24471.0
2023-09-13 10:00:00,517.73,518.44,516.41,517.49,34739.0,514.6506,515.3563,513.3384,514.412,34739.0
2023-09-13 10:10:00,517.72,519.12,516.99,518.52,56999.0,514.6406,516.0323,513.915,515.4359,56999.0
2023-09-13 10:20:00,518.9,519.02,517.34,518.37,17985.0,515.8136,515.9329,514.2629,515.2867,17985.0
2023-09-13 10:30:00,518.37,519.22,517.77,518.76,13453.0,515.2867,516.1317,514.6903,515.6744,13453.0
2023-09-13 10:40:00,518.69,519.7,518.5,519.7,33501.0,515.6048,516.6088,515.416,516.6088,33501.0
2023-09-13 10:50:00,519.71,521.98,519.64,520.97,14706.0,516.6188,518.8753,516.5492,517.8713,14706.0
2023-09-13 11:00:00,521.12,522.63,521.08,522.24,15408.0,518.0204,519.5214,517.9806,519.1337,15408.0
2023-09-13 11:10:00,522.49,526.32,522.23,523.28,61345.0,519.3822,523.1895,519.1238,520.1675,61345.0
2023-09-13 11:20:00,523.05,523.05,521.69,521.84,27489.0,519.9389,519.9389,518.587,518.7361,27489.0
2023-09-13 11:30:00,521.68,521.76,519.64,519.79,23085.0,518.5771,518.6566,516.5492,516.6983,23085.0
2023-09-13 11:40:00,519.9,520.19,519.06,520.14,19238.0,516.8076,517.0959,515.9726,517.0462,19238.0
2023-09-13 11:50:00,520.13,520.27,519.27,519.88,10569.0,517.0363,517.1754,516.1814,516.7878,10569.0
2023-09-13 12:00:00,519.88,519.88,518.85,518.99,12102.0,516.7878,516.7878,515.7639,515.9031,12102.0
2023-09-13 12:10:00,518.82,519.17,518.25,518.69,15168.0,515.7341,516.082,515.1675,515.6048,15168.0
2023-09-13 12:20:00,518.71,520.18,518.54,519.52,23647.0,515.6247,517.086,515.4557,516.4299,23647.0
2023-09-13 12:30:00,519.54,519.89,518.92,519.04,8541.0,516.4498,516.7977,515.8335,515.9528,8541.0
2023-09-13 12:40:00,518.8,518.9,517.98,518.15,13942.0,515.7142,515.8136,514.8991,515.0681,13942.0
2023-09-13 12:50:00,518.07,518.33,516.79,516.79,15119.0,514.9885,515.247,513.7161,513.7161,15119.0
2023-09-13 13:00:00,516.91,516.93,515.51,515.51,12755.0,513.8354,513.8553,512.4438,512.4438,12755.0
2023-09-13 13:10:00,515.68,515.88,515.07,515.51,28001.0,512.6127,512.8116,512.0064,512.4438,28001.0
2023-09-13 13:20:00,515.5,515.65,514.67,515.54,12465.0,512.4338,512.5829,511.6088,512.4736,12465.0
2023-09-13 13:30:00,515.5,515.91,515.03,515.03,11256.0,512.4338,512.8414,511.9666,511.9666,11256.0
2023-09-13 13:40:00,515.21,515.64,514.74,515.15,13663.0,512.1455,512.573,511.6783,512.0859,13663.0
2023-09-13 13:50:00,515.2,515.2,514.33,514.84,10942.0,512.1356,512.1356,511.2708,511.7777,10942.0
2023-09-13 14:00:00,514.85,515.08,513.73,514.5,22444.0,511.7877,512.0163,510.6743,511.4398,22444.0
2023-09-13 14:10:00,514.37,514.49,513.5,513.51,8266.0,511.3105,511.4298,510.4457,510.4557,8266.0
2023-09-13 14:20:00,513.73,513.97,513.19,513.61,16448.0,510.6743,510.9129,510.1376,510.5551,16448.0
2023-09-13 14:30:00,513.65,513.68,512.65,512.65,14962.0,510.5948,510.6246,509.6008,509.6008,14962.0
2023-09-13 14:40:00,512.66,513.08,512.19,512.92,19432.0,509.6107,510.0282,509.1435,509.8692,19432.0
2023-09-13 14:50:00,512.87,513.12,511.58,512.61,41248.0,509.8195,510.068,508.5371,509.561,41248.0
2023-09-13 15:00:00,512.82,513.27,512.29,512.8,18534.0,509.7698,510.2171,509.2429,509.7499,18534.0
2023-09-13 15:10:00,512.79,513.65,512.78,513.57,26087.0,509.7399,510.5948,509.73,510.5153,26087.0
2023-09-13 15:20:00,513.58,514.05,513.27,513.62,25206.0,510.5252,510.9924,510.2171,510.565,25206.0
2023-09-13 15:30:00,513.62,514.32,513.61,513.91,29259.0,510.565,511.2608,510.5551,510.8533,29259.0
2023-09-13 15:40:00,513.98,514.17,512.67,512.67,35224.0,510.9229,511.1117,509.6207,509.6207,35224.0
2023-09-13 15:50:00,512.73,512.96,510.61,511.08,156973.0,509.6803,509.9089,507.5729,508.0401,156973.0
2023-09-14 09:30:00,515.13,516.17,508.7,509.11,40777.0,512.4136,513.4481,506.0175,506.4253,40777.0
2023-09-14 09:40:00,509.06,510.77,506.53,509.07,84140.0,506.3756,508.0766,503.8589,506.3855,84140.0
2023-09-14 09:50:00,509.0,509.79,507.67,508.87,33116.0,506.3159,507.1018,504.9929,506.1866,33116.0
2023-09-14 10:00:00,509.26,511.46,509.17,511.21,44442.0,506.5745,508.7629,506.485,508.5143,44442.0
2023-09-14 10:10:00,511.25,513.18,511.09,513.12,32125.0,508.5541,510.4739,508.3949,510.4142,32125.0
2023-09-14 10:20:00,513.07,513.79,512.09,512.48,8720.0,510.3645,511.0807,509.3896,509.7776,8720.0
2023-09-14 10:30:00,513.06,513.45,512.65,513.45,13062.0,510.3545,510.7425,509.9467,510.7425,13062.0
2023-09-14 10:40:00,513.66,513.67,513.05,513.59,8527.0,510.9513,510.9613,510.3446,510.8817,8527.0
2023-09-14 10:50:00,513.5,514.76,512.43,514.68,8944.0,510.7922,512.0455,509.7278,511.966,8944.0
2023-09-14 11:00:00,514.71,515.68,514.71,515.41,8255.0,511.9958,512.9607,511.9958,512.6921,8255.0
2023-09-14 11:10:00,516.3,517.27,515.89,517.09,15382.0,513.5774,514.5423,513.1696,514.3633,15382.0
2023-09-14 11:20:00,516.92,516.92,516.02,516.82,11764.0,514.1942,514.1942,513.2989,514.0947,11764.0
2023-09-14 11:30:00,517.02,518.22,516.27,516.36,14932.0,514.2936,515.4873,513.5476,513.6371,14932.0
2023-09-14 11:40:00,516.16,517.39,516.15,517.33,9880.0,513.4382,514.6617,513.4282,514.602,9880.0
2023-09-14 11:50:00,517.34,517.55,516.49,516.72,9381.0,514.6119,514.8208,513.7664,513.9952,9381.0
2023-09-14 12:00:00,516.66,517.11,516.06,516.06,13365.0,513.9355,514.3832,513.3387,513.3387,13365.0
2023-09-14 12:10:00,516.13,516.98,515.59,516.97,13215.0,513.4083,514.2538,512.8712,514.2439,13215.0
2023-09-14 12:20:00,516.98,517.23,516.62,516.62,7929.0,514.2538,514.5025,513.8957,513.8957,7929.0
2023-09-14 12:30:00,516.52,516.62,516.09,516.31,7498.0,513.7963,513.8957,513.3685,513.5874,7498.0
2023-09-14 12:40:00,516.15,516.52,515.82,515.92,11225.0,513.4282,513.7963,513.1,513.1994,11225.0
2023-09-14 12:50:00,515.84,516.16,515.6,515.89,7441.0,513.1198,513.4382,512.8811,513.1696,7441.0
2023-09-14 13:00:00,515.84,515.87,515.3,515.81,4974.0,513.1198,513.1497,512.5827,513.09,4974.0
2023-09-14 13:10:00,515.9,516.1,515.75,515.89,5073.0,513.1795,513.3785,513.0303,513.1696,5073.0
2023-09-14 13:20:00,515.72,515.8,515.53,515.67,6158.0,513.0005,513.0801,512.8115,512.9507,6158.0
2023-09-14 13:30:00,515.67,515.69,515.23,515.42,7390.0,512.9507,512.9706,512.5131,512.7021,7390.0
2023-09-14 13:40:00,515.46,515.55,514.6,514.85,9308.0,512.7419,512.8314,511.8864,512.1351,9308.0
2023-09-14 13:50:00,515.0,515.01,514.54,514.9,8123.0,512.2843,512.2942,511.8267,512.1848,8123.0
2023-09-14 14:00:00,514.91,515.06,514.5,514.7,14827.0,512.1948,512.344,511.7869,511.9859,14827.0
2023-09-14 14:10:00,514.74,515.13,514.5,515.0,15967.0,512.0256,512.4136,511.7869,512.2843,15967.0
2023-09-14 14:20:00,514.88,515.06,514.79,514.9,5254.0,512.1649,512.344,512.0754,512.1848,5254.0
2023-09-14 14:30:00,515.0,515.79,514.89,515.63,13040.0,512.2843,513.0701,512.1749,512.911,13040.0
2023-09-14 14:40:00,515.65,515.76,515.28,515.46,34927.0,512.9309,513.0403,512.5628,512.7419,34927.0
2023-09-14 14:50:00,515.49,515.7,515.39,515.47,9608.0,512.7717,512.9806,512.6722,512.7518,9608.0
2023-09-14 15:00:00,515.52,515.85,515.25,515.38,10438.0,512.8015,513.1298,512.533,512.6623,10438.0
2023-09-14 15:10:00,515.44,515.51,515.08,515.33,10150.0,512.722,512.7916,512.3639,512.6125,10150.0
2023-09-14 15:20:00,515.23,515.54,515.21,515.26,12964.0,512.5131,512.8214,512.4932,512.5429,12964.0
2023-09-14 15:30:00,515.22,515.33,514.01,515.13,30690.0,512.5031,512.6125,511.2995,512.4136,30690.0
2023-09-14 15:40:00,515.16,515.71,514.69,515.26,31930.0,512.4434,512.9905,511.9759,512.5429,31930.0
2023-09-14 15:50:00,515.4,515.74,514.8,515.56,88621.0,512.6822,513.0204,512.0853,512.8413,88621.0
2023-09-15 09:30:00,515.64,516.89,514.09,516.3,281141.0,512.9209,514.1643,511.3791,513.5774,281141.0
2023-09-15 09:40:00,516.93,517.16,513.58,515.71,30063.0,514.2041,514.4329,510.8718,512.9905,30063.0
2023-09-15 09:50:00,515.63,516.25,513.67,514.34,32671.0,512.911,513.5277,510.9613,511.6278,32671.0
2023-09-15 10:00:00,514.3,515.12,513.52,514.72,18618.0,511.588,512.4036,510.8121,512.0058,18618.0
2023-09-15 10:10:00,514.86,514.86,512.7,512.92,14364.0,512.145,512.145,509.9964,510.2152,14364.0
2023-09-15 10:20:00,512.83,512.83,509.82,510.95,29491.0,510.1257,510.1257,507.1316,508.2556,29491.0
2023-09-15 10:30:00,510.92,510.92,509.3,509.99,28068.0,508.2258,508.2258,506.6143,507.3007,28068.0
2023-09-15 10:40:00,509.98,510.67,509.71,510.67,20182.0,507.2907,507.9771,507.0222,507.9771,20182.0
2023-09-15 10:50:00,510.5,510.86,509.6,510.33,16299.0,507.808,508.1661,506.9128,507.6389,16299.0
2023-09-15 11:00:00,510.5,510.81,510.0,510.68,8183.0,507.808,508.1164,507.3106,507.9871,8183.0
2023-09-15 11:10:00,510.68,511.04,509.46,509.62,11716.0,507.9871,508.3452,506.7735,506.9326,11716.0
2023-09-15 11:20:00,509.55,510.99,509.34,510.99,36075.0,506.863,508.2954,506.6541,508.2954,36075.0
2023-09-15 11:30:00,510.88,521.83,510.79,521.26,91654.0,508.186,519.0783,508.0965,518.5113,91654.0
2023-09-15 11:40:00,521.46,529.73,519.5,528.73,144150.0,518.7102,526.9366,516.7605,525.9419,144150.0
2023-09-15 11:50:00,528.68,534.19,527.44,533.18,144934.0,525.8921,531.3731,524.6587,530.3684,144934.0
2023-09-15 12:00:00,533.15,533.64,528.4,530.22,152960.0,530.3386,530.826,525.6136,527.424,152960.0
2023-09-15 12:10:00,530.34,530.69,527.86,528.44,58261.0,527.5434,527.8915,525.0765,525.6534,58261.0
2023-09-15 12:20:00,528.48,528.76,526.91,527.43,32197.0,525.6932,525.9717,524.1315,524.6487,32197.0
2023-09-15 12:30:00,527.13,527.25,523.23,523.94,15747.0,524.3503,524.4697,520.4709,521.1771,15747.0
2023-09-15 12:40:00,524.2,524.35,521.81,522.63,18393.0,521.4358,521.585,519.0584,519.874,18393.0
2023-09-15 12:50:00,522.77,522.83,519.51,520.1,41128.0,520.0133,520.073,516.7705,517.3574,41128.0
2023-09-15 13:00:00,519.95,519.95,517.25,518.24,17819.0,517.2082,517.2082,514.5224,515.5072,17819.0
2023-09-15 13:10:00,517.87,519.69,517.46,517.86,22411.0,515.1391,516.9495,514.7313,515.1292,22411.0
2023-09-15 13:20:00,518.18,518.18,516.63,517.16,12913.0,515.4475,515.4475,513.9057,514.4329,12913.0
2023-09-15 13:30:00,517.32,519.15,517.13,519.0,6882.0,514.592,516.4124,514.403,516.2632,6882.0
2023-09-15 13:40:00,518.83,519.1,517.7,517.7,6492.0,516.0941,516.3627,514.97,514.97,6492.0
2023-09-15 13:50:00,517.32,517.7,516.95,517.59,4437.0,514.592,514.97,514.224,514.8606,4437.0
2023-09-15 14:00:00,517.56,518.43,516.95,517.77,13330.0,514.8308,515.6962,514.224,515.0397,13330.0
2023-09-15 14:10:00,517.65,518.1,516.98,517.24,6468.0,514.9203,515.3679,514.2538,514.5125,6468.0
2023-09-15 14:20:00,517.33,517.34,516.34,516.82,4711.0,514.602,514.6119,513.6172,514.0947,4711.0
2023-09-15 14:30:00,516.74,516.86,515.94,516.19,7604.0,514.0151,514.1345,513.2193,513.468,7604.0
2023-09-15 14:40:00,516.03,516.33,515.41,515.42,14064.0,513.3088,513.6073,512.6921,512.7021,14064.0
2023-09-15 14:50:00,515.4,515.45,514.95,515.19,8067.0,512.6822,512.7319,512.2345,512.4733,8067.0
2023-09-15 15:00:00,515.24,515.31,514.51,514.51,15495.0,512.523,512.5926,511.7969,511.7969,15495.0
2023-09-15 15:10:00,514.51,514.76,514.04,514.5,19758.0,511.7969,512.0455,511.3293,511.7869,19758.0
2023-09-15 15:20:00,514.37,514.42,513.34,513.34,13624.0,511.6576,511.7073,510.633,510.633,13624.0
2023-09-15 15:30:00,513.26,513.58,511.64,512.68,32803.0,510.5535,510.8718,508.942,509.9765,32803.0
2023-09-15 15:40:00,512.68,513.87,512.6,512.96,43879.0,509.9765,511.1602,509.8969,510.255,43879.0
2023-09-15 15:50:00,512.72,515.54,512.37,515.53,124420.0,510.0163,512.8214,509.6681,512.8115,124420.0
2023-09-18 09:30:00,515.51,515.51,508.81,511.14,33317.0,512.7916,512.7916,506.1269,508.4446,33317.0
2023-09-18 09:40:00,510.99,513.16,509.2,509.64,21340.0,508.2954,510.454,506.5149,506.9525,21340.0
2023-09-18 09:50:00,509.64,510.94,508.48,509.1,19081.0,506.9525,508.2457,505.7987,506.4154,19081.0
2023-09-18 10:00:00,509.71,510.53,508.12,509.11,15932.0,507.0222,507.8378,505.4406,506.4253,15932.0
2023-09-18 10:10:00,509.89,510.98,509.89,510.9,27934.0,507.2012,508.2855,507.2012,508.2059,27934.0
2023-09-18 10:20:00,511.0,511.67,510.77,511.12,11198.0,508.3054,508.9718,508.0766,508.4247,11198.0
2023-09-18 10:30:00,511.27,511.62,510.88,511.02,7500.0,508.5739,508.9221,508.186,508.3253,7500.0
2023-09-18 10:40:00,511.26,511.37,510.66,511.25,10027.0,508.564,508.6734,507.9672,508.5541,10027.0
2023-09-18 10:50:00,511.34,511.47,508.61,509.17,16092.0,508.6436,508.7729,505.928,506.485,16092.0
2023-09-18 11:00:00,509.26,510.5,509.16,510.09,8556.0,506.5745,507.808,506.4751,507.4002,8556.0
2023-09-18 11:10:00,510.44,510.56,510.1,510.16,11678.0,507.7483,507.8677,507.4101,507.4698,11678.0
2023-09-18 11:20:00,510.57,511.37,510.52,510.76,15658.0,507.8776,508.6734,507.8279,508.0666,15658.0
2023-09-18 11:30:00,510.55,511.26,509.86,510.97,9079.0,507.8577,508.564,507.1714,508.2755,9079.0
2023-09-18 11:40:00,511.03,511.36,510.94,511.07,6191.0,508.3352,508.6635,508.2457,508.375,6191.0
2023-09-18 11:50:00,511.1,511.26,510.71,510.96,9835.0,508.4048,508.564,508.0169,508.2656,9835.0
2023-09-18 12:00:00,510.92,510.94,510.62,510.62,9659.0,508.2258,508.2457,507.9274,507.9274,9659.0
2023-09-18 12:10:00,510.64,511.53,510.52,511.18,29124.0,507.9473,508.8326,507.8279,508.4844,29124.0
2023-09-18 12:20:00,511.21,511.25,510.21,510.33,7744.0,508.5143,508.5541,507.5195,507.6389,7744.0
2023-09-18 12:30:00,510.51,511.29,510.31,510.43,8376.0,507.818,508.5938,507.619,507.7384,8376.0
2023-09-18 12:40:00,510.29,511.13,510.29,511.13,5487.0,507.5991,508.4347,507.5991,508.4347,5487.0
2023-09-18 12:50:00,511.1,511.38,510.93,511.25,11583.0,508.4048,508.6834,508.2357,508.5541,11583.0
2023-09-18 13:00:00,511.25,511.53,511.08,511.16,10624.0,508.5541,508.8326,508.3849,508.4645,10624.0
2023-09-18 13:10:00,511.1,511.4,510.92,511.12,17473.0,508.4048,508.7033,508.2258,508.4247,17473.0
2023-09-18 13:20:00,511.18,511.5,510.97,511.09,6278.0,508.4844,508.8027,508.2755,508.3949,6278.0
2023-09-18 13:30:00,511.12,511.39,510.61,510.7,6504.0,508.4247,508.6933,507.9174,508.007,6504.0
2023-09-18 13:40:00,510.68,510.68,510.28,510.63,5709.0,507.9871,507.9871,507.5892,507.9373,5709.0
2023-09-18 13:50:00,510.59,510.59,509.7,510.2,4118.0,507.8975,507.8975,507.0122,507.5096,4118.0
2023-09-18 14:00:00,510.23,510.23,508.76,508.84,10532.0,507.5394,507.5394,506.0772,506.1568,10532.0
2023-09-18 14:10:00,508.83,509.6,508.83,509.56,11770.0,506.1468,506.9128,506.1468,506.873,11770.0
2023-09-18 14:20:00,509.87,510.15,509.41,509.92,8375.0,507.1813,507.4599,506.7238,507.2311,8375.0
2023-09-18 14:30:00,509.81,509.93,509.3,509.35,4381.0,507.1216,507.241,506.6143,506.6641,4381.0
2023-09-18 14:40:00,509.2,509.2,508.7,509.0,12314.0,506.5149,506.5149,506.0175,506.3159,12314.0
2023-09-18 14:50:00,508.96,509.36,508.87,508.92,9582.0,506.2761,506.674,506.1866,506.2363,9582.0
2023-09-18 15:00:00,508.95,509.26,508.55,509.21,6897.0,506.2662,506.5745,505.8683,506.5248,6897.0
2023-09-18 15:10:00,509.14,509.21,508.4,508.46,8313.0,506.4552,506.5248,505.7191,505.7788,8313.0
2023-09-18 15:20:00,508.42,508.45,507.56,507.86,15710.0,505.739,505.7688,504.8835,505.1819,15710.0
2023-09-18 15:30:00,507.88,508.15,507.49,508.0,19025.0,505.2018,505.4704,504.8139,505.3212,19025.0
2023-09-18 15:40:00,507.99,508.86,507.96,508.5,18418.0,505.3112,506.1767,505.2814,505.8186,18418.0
2023-09-18 15:50:00,508.45,508.91,507.3,507.78,88613.0,505.7688,506.2264,504.6249,505.1024,88613.0
2023-09-19 09:30:00,505.22,507.5,503.43,507.5,40247.0,502.5559,504.8238,500.7753,504.8238,40247.0
2023-09-19 09:40:00,507.64,508.5,506.52,507.91,19873.0,504.9631,505.8186,503.849,505.2317,19873.0
2023-09-19 09:50:00,508.0,509.38,506.32,506.39,9461.0,505.3212,506.6939,503.65,503.7197,9461.0
2023-09-19 10:00:00,506.27,506.31,505.02,505.8,17931.0,503.6003,503.6401,502.3569,503.1328,17931.0
2023-09-19 10:10:00,505.73,506.37,505.37,505.88,14288.0,503.0632,503.6998,502.7051,503.2124,14288.0
2023-09-19 10:20:00,505.95,506.05,505.21,505.95,6564.0,503.282,503.3815,502.5459,503.282,6564.0
2023-09-19 10:30:00,506.08,506.29,504.28,504.41,22929.0,503.4113,503.6202,501.6208,501.7501,22929.0
2023-09-19 10:40:00,504.27,504.93,504.04,504.4,10259.0,501.6109,502.2674,501.3821,501.7402,10259.0
2023-09-19 10:50:00,504.23,504.81,503.66,504.59,10038.0,501.5711,502.148,501.0041,501.9292,10038.0
2023-09-19 11:00:00,504.44,504.78,503.71,504.13,7981.0,501.78,502.1182,501.0538,501.4716,7981.0
2023-09-19 11:10:00,503.85,504.1,503.31,503.4,11936.0,501.1931,501.4418,500.6559,500.7454,11936.0
2023-09-19 11:20:00,503.48,504.15,503.38,504.1,9961.0,500.825,501.4915,500.7256,501.4418,9961.0
2023-09-19 11:30:00,503.97,504.75,503.76,504.62,11442.0,501.3124,502.0883,501.1035,501.959,11442.0
2023-09-19 11:40:00,504.74,505.44,504.72,505.29,6482.0,502.0784,502.7747,502.0585,502.6255,6482.0
2023-09-19 11:50:00,505.27,506.94,505.2,506.94,7900.0,502.6056,504.2668,502.536,504.2668,7900.0
2023-09-19 12:00:00,506.93,507.19,506.3,506.31,6212.0,504.2568,504.5155,503.6302,503.6401,6212.0
2023-09-19 12:10:00,506.37,506.95,505.91,506.23,10386.0,503.6998,504.2767,503.2422,503.5605,10386.0
2023-09-19 12:20:00,506.12,506.46,505.68,505.95,5849.0,503.4511,503.7893,503.0134,503.282,5849.0
2023-09-19 12:30:00,505.95,506.09,505.48,505.59,9651.0,503.282,503.4213,502.8145,502.9239,9651.0
2023-09-19 12:40:00,505.72,506.32,505.55,505.98,3503.0,503.0532,503.65,502.8841,503.3118,3503.0
2023-09-19 12:50:00,505.95,505.95,504.45,504.54,13553.0,503.282,503.282,501.7899,501.8794,13553.0
2023-09-19 13:00:00,504.47,504.85,504.23,504.85,6685.0,501.8098,502.1878,501.5711,502.1878,6685.0
2023-09-19 13:10:00,505.04,505.94,504.55,505.7,7440.0,502.3768,503.2721,501.8894,503.0333,7440.0
2023-09-19 13:20:00,505.85,506.48,505.56,506.48,6785.0,503.1825,503.8092,502.8941,503.8092,6785.0
2023-09-19 13:30:00,506.46,506.98,506.26,506.97,8633.0,503.7893,504.3066,503.5904,504.2966,8633.0
2023-09-19 13:40:00,507.0,507.53,506.84,507.41,5441.0,504.3265,504.8537,504.1673,504.7343,5441.0
2023-09-19 13:50:00,507.66,508.5,507.6,508.32,10999.0,504.983,505.8186,504.9233,505.6395,10999.0
2023-09-19 14:00:00,508.46,508.81,508.23,508.25,5650.0,505.7788,506.1269,505.55,505.5699,5650.0
2023-09-19 14:10:00,508.39,508.46,507.94,508.39,5724.0,505.7091,505.7788,505.2615,505.7091,5724.0
2023-09-19 14:20:00,508.44,508.82,508.28,508.42,8606.0,505.7589,506.1369,505.5997,505.739,8606.0
2023-09-19 14:30:00,508.09,509.25,507.89,509.24,6765.0,505.4107,506.5646,505.2118,506.5547,6765.0
2023-09-19 14:40:00,509.4,509.41,508.85,509.03,6226.0,506.7138,506.7238,506.1667,506.3458,6226.0
2023-09-19 14:50:00,509.15,509.25,508.68,508.68,8088.0,506.4651,506.5646,505.9976,505.9976,8088.0
2023-09-19 15:00:00,508.67,508.67,508.06,508.07,5090.0,505.9877,505.9877,505.3809,505.3908,5090.0
2023-09-19 15:10:00,508.03,508.28,507.87,508.14,6769.0,505.351,505.5997,505.1919,505.4605,6769.0
2023-09-19 15:20:00,508.15,508.35,507.78,508.28,5887.0,505.4704,505.6693,505.1024,505.5997,5887.0
2023-09-19 15:30:00,508.33,508.59,507.99,508.4,9582.0,505.6495,505.9081,505.3112,505.7191,9582.0
2023-09-19 15:40:00,508.41,509.14,508.12,508.73,12326.0,505.729,506.4552,505.4406,506.0473,12326.0
2023-09-19 15:50:00,508.6,508.73,508.02,508.72,46072.0,505.918,506.0473,505.3411,506.0374,46072.0
2023-09-20 09:30:00,511.37,511.92,508.57,508.79,51432.0,508.6734,509.2205,505.8882,506.107,51432.0
2023-09-20 09:40:00,508.77,509.47,508.43,509.41,23235.0,506.0871,506.7834,505.7489,506.7238,23235.0
2023-09-20 09:50:00,509.31,510.27,509.02,509.43,36442.0,506.6243,507.5792,506.3358,506.7436,36442.0
2023-09-20 10:00:00,509.43,509.54,508.9,509.34,28442.0,506.7436,506.8531,506.2164,506.6541,28442.0
2023-09-20 10:10:00,509.37,509.49,508.86,509.02,17295.0,506.684,506.8033,506.1767,506.3358,17295.0
2023-09-20 10:20:00,509.05,509.5,508.97,509.13,7313.0,506.3657,506.8133,506.2861,506.4452,7313.0
2023-09-20 10:30:00,509.32,509.53,509.0,509.26,24267.0,506.6342,506.8431,506.3159,506.5745,24267.0
2023-09-20 10:40:00,509.17,509.41,509.04,509.23,14617.0,506.485,506.7238,506.3557,506.5447,14617.0
2023-09-20 10:50:00,509.26,510.34,509.13,510.02,33830.0,506.5745,507.6489,506.4452,507.3305,33830.0
2023-09-20 11:00:00,509.87,510.02,508.82,509.33,13805.0,507.1813,507.3305,506.1369,506.6442,13805.0
2023-09-20 11:10:00,509.33,509.54,508.63,509.04,10250.0,506.6442,506.8531,505.9479,506.3557,10250.0
2023-09-20 11:20:00,508.92,509.53,508.67,508.84,6629.0,506.2363,506.8431,505.9877,506.1568,6629.0
2023-09-20 11:30:00,509.0,509.38,508.74,509.05,7861.0,506.3159,506.6939,506.0573,506.3657,7861.0
2023-09-20 11:40:00,509.27,509.54,509.18,509.41,12795.0,506.5845,506.8531,506.495,506.7238,12795.0
2023-09-20 11:50:00,509.34,509.36,508.83,509.01,4273.0,506.6541,506.674,506.1468,506.3259,4273.0
2023-09-20 12:00:00,509.01,509.28,508.6,508.86,6534.0,506.3259,506.5944,505.918,506.1767,6534.0
2023-09-20 12:10:00,508.86,509.52,508.86,509.4,17883.0,506.1767,506.8332,506.1767,506.7138,17883.0
2023-09-20 12:20:00,509.4,509.92,509.11,509.8,16768.0,506.7138,507.2311,506.4253,507.1117,16768.0
2023-09-20 12:30:00,509.82,510.19,509.66,510.02,12325.0,507.1316,507.4996,506.9724,507.3305,12325.0
2023-09-20 12:40:00,510.02,510.05,509.68,509.81,5908.0,507.3305,507.3604,506.9923,507.1216,5908.0
2023-09-20 12:50:00,509.81,510.01,509.63,509.73,18576.0,507.1216,507.3206,506.9426,507.0421,18576.0
2023-09-20 13:00:00,509.73,509.96,509.23,509.23,12163.0,507.0421,507.2709,506.5447,506.5447,12163.0
2023-09-20 13:10:00,509.13,509.55,508.83,509.53,9668.0,506.4452,506.863,506.1468,506.8431,9668.0
2023-09-20 13:20:00,509.44,510.08,509.43,509.5,7650.0,506.7536,507.3902,506.7436,506.8133,7650.0
2023-09-20 13:30:00,509.5,509.67,509.21,509.25,12841.0,506.8133,506.9824,506.5248,506.5646,12841.0
2023-09-20 13:40:00,509.17,509.47,508.92,509.14,7239.0,506.485,506.7834,506.2363,506.4552,7239.0
2023-09-20 13:50:00,509.23,509.47,509.14,509.31,6755.0,506.5447,506.7834,506.4552,506.6243,6755.0
2023-09-20 14:00:00,509.15,509.3,507.96,508.69,29336.0,506.4651,506.6143,505.2814,506.0076,29336.0
2023-09-20 14:10:00,508.68,509.01,508.23,508.37,10581.0,505.9976,506.3259,505.55,505.6892,10581.0
2023-09-20 14:20:00,508.38,508.38,507.36,507.59,6032.0,505.6992,505.6992,504.6846,504.9134,6032.0
2023-09-20 14:30:00,507.24,508.86,507.17,508.48,6035.0,504.5652,506.1767,504.4956,505.7987,6035.0
2023-09-20 14:40:00,508.35,508.52,506.49,506.59,6249.0,505.6693,505.8384,503.8192,503.9186,6249.0
2023-09-20 14:50:00,506.45,507.42,506.29,506.29,10670.0,503.7794,504.7442,503.6202,503.6202,10670.0
2023-09-20 15:00:00,506.09,506.69,505.64,506.68,7968.0,503.4213,504.0181,502.9736,504.0082,7968.0
2023-09-20 15:10:00,506.55,506.56,505.74,505.74,9319.0,503.8788,503.8888,503.0731,503.0731,9319.0
2023-09-20 15:20:00,505.72,505.84,504.62,504.84,18691.0,503.0532,503.1726,501.959,502.1779,18691.0
2023-09-20 15:30:00,504.84,504.96,504.16,504.34,20422.0,502.1779,502.2972,501.5014,501.6805,20422.0
2023-09-20 15:40:00,504.42,505.84,504.41,505.84,16300.0,501.7601,503.1726,501.7501,503.1726,16300.0
2023-09-20 15:50:00,505.65,505.94,504.27,504.96,63804.0,502.9836,503.2721,501.6109,502.2972,63804.0
2023-09-21 09:30:00,502.43,502.43,499.56,500.0,42473.0,499.7806,499.7806,496.9257,497.3634,42473.0
2023-09-21 09:40:00,500.0,502.17,499.98,501.92,42851.0,497.3634,499.5219,497.3435,499.2733,42851.0
2023-09-21 09:50:00,502.13,503.81,500.69,500.8,21541.0,499.4821,501.1533,498.0497,498.1592,21541.0
2023-09-21 10:00:00,500.77,502.12,500.77,501.59,21130.0,498.1293,499.4722,498.1293,498.945,21130.0
2023-09-21 10:10:00,501.83,502.13,501.34,501.47,30229.0,499.1837,499.4821,498.6963,498.8256,30229.0
2023-09-21 10:20:00,501.51,501.71,500.08,500.53,21482.0,498.8654,499.0644,497.443,497.8906,21482.0
2023-09-21 10:30:00,500.55,501.83,500.55,501.44,10261.0,497.9105,499.1837,497.9105,498.7958,10261.0
2023-09-21 10:40:00,501.25,501.44,499.73,499.73,13120.0,498.6068,498.7958,497.0948,497.0948,13120.0
2023-09-21 10:50:00,499.8,500.73,499.8,500.58,13563.0,497.1644,498.0895,497.1644,497.9403,13563.0
2023-09-21 11:00:00,500.68,500.85,500.05,500.77,12713.0,498.0398,498.2089,497.4131,498.1293,12713.0
2023-09-21 11:10:00,500.82,501.25,500.71,501.1,12066.0,498.1791,498.6068,498.0696,498.4576,12066.0
2023-09-21 11:20:00,500.97,501.73,500.73,501.26,9108.0,498.3283,499.0843,498.0895,498.6167,9108.0
2023-09-21 11:30:00,501.44,502.11,501.05,501.29,23110.0,498.7958,499.4622,498.4078,498.6466,23110.0
2023-09-21 11:40:00,501.07,501.75,500.98,501.28,10200.0,498.4277,499.1041,498.3382,498.6366,10200.0
2023-09-21 11:50:00,501.36,501.43,500.82,501.12,28011.0,498.7162,498.7858,498.1791,498.4775,28011.0
2023-09-21 12:00:00,501.22,501.22,500.5,500.87,21355.0,498.5769,498.5769,497.8607,498.2288,21355.0
2023-09-21 12:10:00,500.84,500.85,499.98,500.61,21623.0,498.1989,498.2089,497.3435,497.9702,21623.0
2023-09-21 12:20:00,500.45,500.99,500.42,500.99,18080.0,497.811,498.3482,497.7812,498.3482,18080.0
2023-09-21 12:30:00,500.89,500.89,500.07,500.44,15989.0,498.2487,498.2487,497.433,497.8011,15989.0
2023-09-21 12:40:00,500.19,500.84,500.17,500.64,15082.0,497.5524,498.1989,497.5325,498.0,15082.0
2023-09-21 12:50:00,500.37,500.51,499.85,500.29,13079.0,497.7314,497.8707,497.2142,497.6518,13079.0
2023-09-21 13:00:00,500.22,501.25,500.0,500.9,22874.0,497.5822,498.6068,497.3634,498.2586,22874.0
2023-09-21 13:10:00,500.9,501.03,500.57,500.78,10785.0,498.2586,498.3879,497.9304,498.1393,10785.0
2023-09-21 13:20:00,500.94,501.65,500.78,501.52,9233.0,498.2984,499.0047,498.1393,498.8754,9233.0
2023-09-21 13:30:00,501.52,501.65,500.66,500.73,16859.0,498.8754,499.0047,498.0199,498.0895,16859.0
2023-09-21 13:40:00,500.73,501.39,500.64,501.27,5705.0,498.0895,498.746,498.0,498.6267,5705.0
2023-09-21 13:50:00,501.29,501.59,501.07,501.25,19532.0,498.6466,498.945,498.4277,498.6068,19532.0
2023-09-21 14:00:00,501.15,501.15,500.45,500.75,9300.0,498.5073,498.5073,497.811,498.1094,9300.0
2023-09-21 14:10:00,500.81,500.81,500.15,500.33,5666.0,498.1691,498.1691,497.5126,497.6916,5666.0
2023-09-21 14:20:00,500.33,500.78,500.08,500.15,8463.0,497.6916,498.1393,497.443,497.5126,8463.0
2023-09-21 14:30:00,500.27,501.1,500.0,500.79,8472.0,497.632,498.4576,497.3634,498.1492,8472.0
2023-09-21 14:40:00,500.94,501.21,500.64,500.67,7490.0,498.2984,498.567,498.0,498.0298,7490.0
2023-09-21 14:50:00,500.74,501.08,500.7,500.76,13449.0,498.0995,498.4377,498.0597,498.1194,13449.0
2023-09-21 15:00:00,500.86,501.75,500.85,501.61,15132.0,498.2188,499.1041,498.2089,498.9649,15132.0
2023-09-21 15:10:00,501.61,501.61,500.03,500.73,20620.0,498.9649,498.9649,497.3932,498.0895,20620.0
2023-09-21 15:20:00,500.67,500.85,500.0,500.32,15838.0,498.0298,498.2089,497.3634,497.6817,15838.0
2023-09-21 15:30:00,500.33,501.23,500.17,500.93,22565.0,497.6916,498.5869,497.5325,498.2885,22565.0
2023-09-21 15:40:00,500.83,500.9,499.83,500.34,113836.0,498.189,498.2586,497.1943,497.7016,113836.0
2023-09-21 15:50:00,500.31,502.07,500.1,501.6,129055.0,497.6717,499.4225,497.4628,498.9549,129055.0
2023-09-22 09:30:00,502.9,506.74,502.36,506.11,38240.0,500.2481,504.0678,499.7109,503.4412,38240.0
2023-09-22 09:40:00,505.47,506.38,503.07,503.31,18261.0,502.8045,503.7097,500.4172,500.6559,18261.0
2023-09-22 09:50:00,503.75,504.29,502.75,504.02,11313.0,501.0936,501.6308,500.0989,501.3622,11313.0
2023-09-22 10:00:00,503.79,505.57,503.05,505.38,17837.0,501.1334,502.904,500.3973,502.715,17837.0
2023-09-22 10:10:00,505.58,505.58,503.8,504.7,12167.0,502.914,502.914,501.1433,502.0386,12167.0
2023-09-22 10:20:00,504.7,504.97,503.99,504.42,13178.0,502.0386,502.3072,501.3323,501.7601,13178.0
2023-09-22 10:30:00,504.23,504.83,503.74,504.52,15489.0,501.5711,502.1679,501.0837,501.8595,15489.0
2023-09-22 10:40:00,504.51,505.26,504.32,504.6,7368.0,501.8496,502.5956,501.6606,501.9391,7368.0
2023-09-22 10:50:00,504.83,505.3,504.66,505.0,7412.0,502.1679,502.6354,501.9988,502.337,7412.0
2023-09-22 11:00:00,505.06,505.39,504.56,504.68,10745.0,502.3967,502.725,501.8993,502.0187,10745.0
2023-09-22 11:10:00,504.93,505.05,504.55,504.93,5420.0,502.2674,502.3867,501.8894,502.2674,5420.0
2023-09-22 11:20:00,505.07,505.72,504.76,505.72,5042.0,502.4066,503.0532,502.0983,503.0532,5042.0
2023-09-22 11:30:00,505.83,506.55,505.79,506.18,7464.0,503.1626,503.8788,503.1228,503.5108,7464.0
2023-09-22 11:40:00,506.02,507.16,505.77,506.64,23307.0,503.3516,504.4856,503.1029,503.9684,23307.0
2023-09-22 11:50:00,506.65,506.98,505.96,506.08,8690.0,503.9783,504.3066,503.2919,503.4113,8690.0
2023-09-22 12:00:00,505.47,505.68,504.79,505.35,7985.0,502.8045,503.0134,502.1281,502.6852,7985.0
2023-09-22 12:10:00,505.31,505.31,504.52,504.54,5430.0,502.6454,502.6454,501.8595,501.8794,5430.0
2023-09-22 12:20:00,504.67,505.35,504.67,504.7,8205.0,502.0088,502.6852,502.0088,502.0386,8205.0
2023-09-22 12:30:00,504.71,505.43,504.33,505.37,4149.0,502.0485,502.7647,501.6705,502.7051,4149.0
2023-09-22 12:40:00,505.29,505.5,504.82,505.03,12292.0,502.6255,502.8344,502.158,502.3669,12292.0
2023-09-22 12:50:00,505.35,506.11,505.16,505.88,10633.0,502.6852,503.4412,502.4962,503.2124,10633.0
2023-09-22 13:00:00,506.08,506.34,505.29,505.53,8321.0,503.4113,503.6699,502.6255,502.8642,8321.0
2023-09-22 13:10:00,505.51,505.94,505.41,505.62,8108.0,502.8443,503.2721,502.7448,502.9537,8108.0
2023-09-22 13:20:00,505.69,505.69,504.46,504.71,2618.0,503.0234,503.0234,501.7999,502.0485,2618.0
2023-09-22 13:30:00,504.7,505.12,504.21,504.42,18950.0,502.0386,502.4564,501.5512,501.7601,18950.0
2023-09-22 13:40:00,504.56,504.74,504.34,504.54,10294.0,501.8993,502.0784,501.6805,501.8794,10294.0
2023-09-22 13:50:00,504.53,505.33,504.48,505.09,5232.0,501.8695,502.6653,501.8198,502.4265,5232.0
2023-09-22 14:00:00,505.13,505.16,504.26,504.67,8723.0,502.4663,502.4962,501.6009,502.0088,8723.0
2023-09-22 14:10:00,504.64,504.64,503.68,503.81,9027.0,501.9789,501.9789,501.024,501.1533,9027.0
2023-09-22 14:20:00,503.81,504.93,503.75,504.35,17529.0,501.1533,502.2674,501.0936,501.6904,17529.0
2023-09-22 14:30:00,504.17,504.65,503.87,504.17,27994.0,501.5114,501.9889,501.213,501.5114,27994.0
2023-09-22 14:40:00,504.17,504.2,503.68,504.19,5660.0,501.5114,501.5412,501.024,501.5313,5660.0
2023-09-22 14:50:00,504.19,504.35,503.97,504.19,5467.0,501.5313,501.6904,501.3124,501.5313,5467.0
2023-09-22 15:00:00,504.16,505.37,504.12,505.29,5606.0,501.5014,502.7051,501.4617,502.6255,5606.0
2023-09-22 15:10:00,505.17,505.53,504.9,504.93,10881.0,502.5061,502.8642,502.2375,502.2674,10881.0
2023-09-22 15:20:00,504.83,505.64,504.67,504.94,9891.0,502.1679,502.9736,502.0088,502.2773,9891.0
2023-09-22 15:30:00,504.84,504.89,503.66,503.68,7242.0,502.1779,502.2276,501.0041,501.024,7242.0
2023-09-22 15:40:00,503.6,503.6,501.98,502.1,14870.0,500.9444,500.9444,499.3329,499.4523,14870.0
2023-09-22 15:50:00,502.04,502.98,501.57,502.53,72943.0,499.3926,500.3277,498.9251,499.88,72943.0
2023-09-25 09:30:00,501.23,503.29,500.36,501.77,27982.0,498.5869,500.636,497.7215,499.124,27982.0
2023-09-25 09:40:00,502.13,503.12,501.76,501.76,8285.0,499.4821,500.4669,499.1141,499.1141,8285.0
2023-09-25 09:50:00,501.97,503.68,501.7,503.68,15427.0,499.323,501.024,499.0544,501.024,15427.0
2023-09-25 10:00:00,503.49,503.72,502.58,503.72,6490.0,500.835,501.0638,499.9298,501.0638,6490.0
2023-09-25 10:10:00,503.45,504.53,502.85,502.97,10077.0,500.7952,501.8695,500.1983,500.3177,10077.0
2023-09-25 10:20:00,502.74,503.86,502.56,503.36,13844.0,500.0889,501.203,499.9099,500.7057,13844.0
2023-09-25 10:30:00,503.2,503.58,502.65,502.65,19690.0,500.5465,500.9245,499.9994,499.9994,19690.0
2023-09-25 10:40:00,502.64,503.61,502.57,503.05,16698.0,499.9895,500.9543,499.9198,500.3973,16698.0
2023-09-25 10:50:00,503.32,503.32,501.87,501.97,5390.0,500.6659,500.6659,499.2235,499.323,5390.0
2023-09-25 11:00:00,502.08,502.89,502.08,502.89,6057.0,499.4324,500.2381,499.4324,500.2381,6057.0
2023-09-25 11:10:00,502.84,504.05,502.55,504.05,10731.0,500.1884,501.392,499.8999,501.392,10731.0
2023-09-25 11:20:00,504.0,504.26,503.43,503.43,5012.0,501.3423,501.6009,500.7753,500.7753,5012.0
2023-09-25 11:30:00,503.31,504.58,503.3,504.1,4879.0,500.6559,501.9192,500.646,501.4418,4879.0
2023-09-25 11:40:00,503.81,505.11,503.75,504.78,15300.0,501.1533,502.4464,501.0936,502.1182,15300.0
2023-09-25 11:50:00,504.9,504.9,504.03,504.22,3530.0,502.2375,502.2375,501.3721,501.5611,3530.0
2023-09-25 12:00:00,504.3,504.65,503.82,504.65,2711.0,501.6407,501.9889,501.1632,501.9889,2711.0
2023-09-25 12:10:00,504.36,504.48,503.76,503.92,4030.0,501.7004,501.8198,501.1035,501.2627,4030.0
2023-09-25 12:20:00,503.84,504.05,503.66,503.81,4376.0,501.1831,501.392,501.0041,501.1533,4376.0
2023-09-25 12:30:00,503.92,503.96,503.23,503.23,2173.0,501.2627,501.3025,500.5763,500.5763,2173.0
2023-09-25 12:40:00,503.35,503.64,503.11,503.21,5902.0,500.6957,500.9842,500.457,500.5564,5902.0
2023-09-25 12:50:00,503.13,503.69,503.01,503.43,6973.0,500.4769,501.0339,500.3575,500.7753,6973.0
2023-09-25 13:00:00,503.52,503.87,503.13,503.79,4502.0,500.8648,501.213,500.4769,501.1334,4502.0
2023-09-25 13:10:00,503.65,504.41,503.33,504.16,32973.0,500.9941,501.7501,500.6758,501.5014,32973.0
2023-09-25 13:20:00,504.16,504.32,503.4,503.68,10044.0,501.5014,501.6606,500.7454,501.024,10044.0
2023-09-25 13:30:00,503.29,503.62,503.22,503.62,4795.0,500.636,500.9643,500.5664,500.9643,4795.0
2023-09-25 13:40:00,503.51,503.63,502.52,503.15,8466.0,500.8549,500.9742,499.8701,500.4968,8466.0
2023-09-25 13:50:00,503.12,503.13,502.8,503.11,8636.0,500.4669,500.4769,500.1486,500.457,8636.0
2023-09-25 14:00:00,503.18,503.96,503.17,503.95,12339.0,500.5266,501.3025,500.5167,501.2925,12339.0
2023-09-25 14:10:00,503.78,504.12,503.5,503.95,7426.0,501.1234,501.4617,500.8449,501.2925,7426.0
2023-09-25 14:20:00,503.89,504.42,503.81,504.4,9330.0,501.2329,501.7601,501.1533,501.7402,9330.0
2023-09-25 14:30:00,504.28,504.72,503.93,504.28,5559.0,501.6208,502.0585,501.2727,501.6208,5559.0
2023-09-25 14:40:00,504.38,504.89,504.38,504.58,5407.0,501.7203,502.2276,501.7203,501.9192,5407.0
2023-09-25 14:50:00,504.51,504.55,504.0,504.48,8224.0,501.8496,501.8894,501.3423,501.8198,8224.0
2023-09-25 15:00:00,504.4,504.63,504.22,504.51,11861.0,501.7402,501.969,501.5611,501.8496,11861.0
2023-09-25 15:10:00,504.4,505.73,504.4,505.65,7153.0,501.7402,503.0632,501.7402,502.9836,7153.0
2023-09-25 15:20:00,505.64,505.82,504.44,504.92,8545.0,502.9736,503.1527,501.78,502.2574,8545.0
2023-09-25 15:30:00,504.88,505.5,504.49,505.43,18379.0,502.2176,502.8344,501.8297,502.7647,18379.0
2023-09-25 15:40:00,505.41,505.54,504.7,504.94,17372.0,502.7448,502.8742,502.0386,502.2773,17372.0
2023-09-25 15:50:00,504.9,506.04,504.63,505.65,47581.0,502.2375,503.3715,501.969,502.9836,47581.0
2023-09-26 09:30:00,503.0,506.44,503.0,503.31,30305.0,500.3476,503.7694,500.3476,500.6559,30305.0
2023-09-26 09:40:00,503.12,505.96,503.09,504.82,9862.0,500.4669,503.2919,500.4371,502.158,9862.0
2023-09-26 09:50:00,504.43,504.57,503.1,504.18,6517.0,501.77,501.9093,500.447,501.5213,6517.0
2023-09-26 10:00:00,504.49,505.06,503.34,503.56,12654.0,501.8297,502.3967,500.6858,500.9046,12654.0
2023-09-26 10:10:00,504.04,504.05,502.6,502.61,21705.0,501.3821,501.392,499.9497,499.9596,21705.0
2023-09-26 10:20:00,503.0,503.12,502.15,502.5,7852.0,500.3476,500.4669,499.502,499.8502,7852.0
2023-09-26 10:30:00,502.37,503.08,502.26,502.75,11808.0,499.7209,500.4271,499.6115,500.0989,11808.0
2023-09-26 10:40:00,502.7,503.22,502.51,502.72,16755.0,500.0491,500.5664,499.8601,500.069,16755.0
2023-09-26 10:50:00,502.87,503.31,502.67,503.31,8807.0,500.2182,500.6559,500.0193,500.6559,8807.0
2023-09-26 11:00:00,503.22,503.24,502.73,502.9,7269.0,500.5664,500.5863,500.079,500.2481,7269.0
2023-09-26 11:10:00,502.86,502.98,502.24,502.66,11801.0,500.2083,500.3277,499.5916,500.0093,11801.0
2023-09-26 11:20:00,502.66,502.79,502.39,502.43,6990.0,500.0093,500.1387,499.7408,499.7806,6990.0
2023-09-26 11:30:00,502.38,503.1,501.58,503.1,10693.0,499.7308,500.447,498.935,500.447,10693.0
2023-09-26 11:40:00,502.99,503.0,502.38,502.6,7431.0,500.3376,500.3476,499.7308,499.9497,7431.0
2023-09-26 11:50:00,502.43,503.22,502.37,502.85,4824.0,499.7806,500.5664,499.7209,500.1983,4824.0
2023-09-26 12:00:00,502.85,503.47,502.81,503.46,5114.0,500.1983,500.8151,500.1586,500.8051,5114.0
2023-09-26 12:10:00,503.59,503.97,503.22,503.22,4341.0,500.9344,501.3124,500.5664,500.5664,4341.0
2023-09-26 12:20:00,503.31,503.74,502.9,503.37,5467.0,500.6559,501.0837,500.2481,500.7156,5467.0
2023-09-26 12:30:00,503.27,503.55,503.0,503.55,6792.0,500.6161,500.8947,500.3476,500.8947,6792.0
2023-09-26 12:40:00,503.56,504.04,503.56,503.93,6130.0,500.9046,501.3821,500.9046,501.2727,6130.0
2023-09-26 12:50:00,503.97,504.45,503.93,504.12,7450.0,501.3124,501.7899,501.2727,501.4617,7450.0
2023-09-26 13:00:00,504.12,504.64,503.75,504.64,6767.0,501.4617,501.9789,501.0936,501.9789,6767.0
2023-09-26 13:10:00,504.51,504.67,503.9,503.9,6598.0,501.8496,502.0088,501.2428,501.2428,6598.0
2023-09-26 13:20:00,503.92,504.33,503.79,503.87,13092.0,501.2627,501.6705,501.1334,501.213,13092.0
2023-09-26 13:30:00,503.85,503.88,502.89,502.89,10039.0,501.1931,501.2229,500.2381,500.2381,10039.0
2023-09-26 13:40:00,502.9,503.18,502.53,502.81,11030.0,500.2481,500.5266,499.88,500.1586,11030.0
2023-09-26 13:50:00,502.89,503.65,502.89,503.61,6787.0,500.2381,500.9941,500.2381,500.9543,6787.0
2023-09-26 14:00:00,503.66,503.66,502.86,503.01,8259.0,501.0041,501.0041,500.2083,500.3575,8259.0
2023-09-26 14:10:00,503.08,503.15,502.51,502.78,17644.0,500.4271,500.4968,499.8601,500.1287,17644.0
2023-09-26 14:20:00,502.79,503.38,502.58,503.27,12256.0,500.1387,500.7256,499.9298,500.6161,12256.0
2023-09-26 14:30:00,503.29,503.36,502.38,502.38,16712.0,500.636,500.7057,499.7308,499.7308,16712.0
2023-09-26 14:40:00,502.48,502.65,502.17,502.48,9120.0,499.8303,499.9994,499.5219,499.8303,9120.0
2023-09-26 14:50:00,502.56,502.82,502.45,502.67,12415.0,499.9099,500.1685,499.8005,500.0193,12415.0
2023-09-26 15:00:00,502.65,502.67,502.05,502.36,10239.0,499.9994,500.0193,499.4026,499.7109,10239.0
2023-09-26 15:10:00,502.47,502.47,501.19,501.19,10287.0,499.8204,499.8204,498.5471,498.5471,10287.0
2023-09-26 15:20:00,501.19,501.64,500.84,501.42,10214.0,498.5471,498.9947,498.1989,498.7759,10214.0
2023-09-26 15:30:00,501.46,502.22,501.41,502.12,56839.0,498.8157,499.5717,498.7659,499.4722,56839.0
2023-09-26 15:40:00,502.07,502.3,501.92,502.18,43427.0,499.4225,499.6512,499.2733,499.5319,43427.0
2023-09-26 15:50:00,502.15,502.96,501.45,501.6,76053.0,499.502,500.3078,498.8057,498.9549,76053.0
2023-09-27 09:30:00,502.62,503.73,500.59,502.08,28479.0,499.9696,501.0737,497.9503,499.4324,28479.0
2023-09-27 09:40:00,501.68,504.58,500.89,502.0,29284.0,499.0345,501.9192,498.2487,499.3528,29284.0
2023-09-27 09:50:00,502.54,503.57,502.45,502.56,3906.0,499.89,500.9146,499.8005,499.9099,3906.0
2023-09-27 10:00:00,502.64,502.92,502.15,502.52,8503.0,499.9895,500.268,499.502,499.8701,8503.0
2023-09-27 10:10:00,502.83,502.88,501.45,501.45,6874.0,500.1785,500.2282,498.8057,498.8057,6874.0
2023-09-27 10:20:00,501.41,501.41,499.91,500.55,22596.0,498.7659,498.7659,497.2739,497.9105,22596.0
2023-09-27 10:30:00,500.44,500.84,499.87,500.16,15340.0,497.8011,498.1989,497.2341,497.5225,15340.0
2023-09-27 10:40:00,499.96,499.96,498.94,499.46,10495.0,497.3236,497.3236,496.309,496.8262,10495.0
2023-09-27 10:50:00,499.62,499.87,498.36,498.5,7250.0,496.9854,497.2341,495.732,495.8713,7250.0
2023-09-27 11:00:00,498.48,499.12,497.63,498.7,18985.0,495.8514,496.488,495.0059,496.0702,18985.0
2023-09-27 11:10:00,498.66,498.84,498.19,498.45,8824.0,496.0304,496.2095,495.5629,495.8216,8824.0
2023-09-27 11:20:00,498.53,498.71,497.8,497.95,12724.0,495.9011,496.0802,495.175,495.3242,12724.0
2023-09-27 11:30:00,497.9,499.5,497.52,498.86,30899.0,495.2745,496.866,494.8965,496.2294,30899.0
2023-09-27 11:40:00,498.76,499.26,498.56,498.94,10577.0,496.1299,496.6273,495.931,496.309,10577.0
2023-09-27 11:50:00,498.96,499.25,498.62,498.69,13192.0,496.3289,496.6173,495.9907,496.0603,13192.0
2023-09-27 12:00:00,498.66,498.66,496.9,497.02,13712.0,496.0304,496.0304,494.2797,494.3991,13712.0
2023-09-27 12:10:00,497.1,497.14,496.41,496.87,8317.0,494.4787,494.5185,493.7923,494.2499,8317.0
2023-09-27 12:20:00,496.93,496.95,496.42,496.68,5261.0,494.3096,494.3295,493.8023,494.0609,5261.0
2023-09-27 12:30:00,496.68,497.21,496.57,497.14,21748.0,494.0609,494.5881,493.9515,494.5185,21748.0
2023-09-27 12:40:00,497.31,497.64,496.68,496.68,6772.0,494.6876,495.0158,494.0609,494.0609,6772.0
2023-09-27 12:50:00,496.93,496.94,496.51,496.8,13041.0,494.3096,494.3195,493.8918,494.1803,13041.0
2023-09-27 13:00:00,496.93,497.27,496.56,496.78,12629.0,494.3096,494.6478,493.9415,494.1604,12629.0
2023-09-27 13:10:00,496.95,497.09,496.54,496.73,3905.0,494.3295,494.4687,493.9216,494.1106,3905.0
2023-09-27 13:20:00,496.86,497.01,495.46,495.46,7853.0,494.2399,494.3891,492.8473,492.8473,7853.0
2023-09-27 13:30:00,495.45,495.61,494.92,495.61,28018.0,492.8374,492.9965,492.3102,492.9965,28018.0
2023-09-27 13:40:00,495.56,496.45,495.2,496.4,28197.0,492.9468,493.8321,492.5887,493.7824,28197.0
2023-09-27 13:50:00,496.6,497.14,496.14,496.26,16269.0,493.9813,494.5185,493.5237,493.6431,16269.0
2023-09-27 14:00:00,496.25,496.35,495.87,495.87,7714.0,493.6332,493.7326,493.2552,493.2552,7714.0
2023-09-27 14:10:00,495.84,496.06,495.45,495.88,5621.0,493.2253,493.4442,492.8374,493.2651,5621.0
2023-09-27 14:20:00,495.94,496.39,495.46,496.23,26517.0,493.3248,493.7724,492.8473,493.6133,26517.0
2023-09-27 14:30:00,496.34,499.12,496.34,499.11,16794.0,493.7227,496.488,493.7227,496.4781,16794.0
2023-09-27 14:40:00,499.15,499.63,498.63,498.8,19990.0,496.5179,496.9953,496.0006,496.1697,19990.0
2023-09-27 14:50:00,498.63,499.32,498.42,499.02,21371.0,496.0006,496.687,495.7917,496.3885,21371.0
2023-09-27 15:00:00,499.04,499.13,498.27,499.02,36578.0,496.4084,496.498,495.6425,496.3885,36578.0
2023-09-27 15:10:00,499.17,499.27,497.89,498.39,22452.0,496.5378,496.6372,495.2645,495.7619,22452.0
2023-09-27 15:20:00,498.48,498.84,497.89,498.25,14147.0,495.8514,496.2095,495.2645,495.6226,14147.0
2023-09-27 15:30:00,498.22,498.22,496.96,497.12,12875.0,495.5928,495.5928,494.3394,494.4986,12875.0
2023-09-27 15:40:00,496.86,497.21,496.4,497.09,21992.0,494.2399,494.5881,493.7824,494.4687,21992.0
2023-09-27 15:50:00,497.02,498.33,496.88,498.29,67632.0,494.3991,495.7022,494.2598,495.6624,67632.0
2023-09-28 09:30:00,502.05,507.41,501.78,506.06,50267.0,499.4026,504.7343,499.134,503.3914,50267.0
2023-09-28 09:40:00,506.07,507.01,502.29,502.92,23956.0,503.4014,504.3364,499.6413,500.268,23956.0
2023-09-28 09:50:00,502.78,505.46,502.18,504.21,29837.0,500.1287,502.7946,499.5319,501.5512,29837.0
2023-09-28 10:00:00,503.82,504.6,503.06,503.46,37886.0,501.1632,501.9391,500.4072,500.8051,37886.0
2023-09-28 10:10:00,503.38,503.4,501.72,502.87,20167.0,500.7256,500.7454,499.0743,500.2182,20167.0
2023-09-28 10:20:00,502.85,502.87,501.54,502.2,14743.0,500.1983,500.2182,498.8953,499.5518,14743.0
2023-09-28 10:30:00,502.02,502.02,500.48,501.55,13777.0,499.3727,499.3727,497.8408,498.9052,13777.0
2023-09-28 10:40:00,501.42,502.47,501.01,502.01,14380.0,498.7759,499.8204,498.3681,499.3628,14380.0
2023-09-28 10:50:00,501.8,502.07,501.09,501.76,13255.0,499.1539,499.4225,498.4476,499.1141,13255.0
2023-09-28 11:00:00,501.83,502.81,501.5,502.32,15954.0,499.1837,500.1586,498.8555,499.6711,15954.0
2023-09-28 11:10:00,502.41,502.49,500.76,500.76,16850.0,499.7607,499.8402,498.1194,498.1194,16850.0
2023-09-28 11:20:00,500.6,502.01,500.6,501.26,18535.0,497.9602,499.3628,497.9602,498.6167,18535.0
2023-09-28 11:30:00,501.56,502.61,501.53,502.02,16213.0,498.9152,499.9596,498.8853,499.3727,16213.0
2023-09-28 11:40:00,502.17,503.37,502.17,503.37,12967.0,499.5219,500.7156,499.5219,500.7156,12967.0
2023-09-28 11:50:00,503.13,503.41,502.27,502.38,10115.0,500.4769,500.7554,499.6214,499.7308,10115.0
2023-09-28 12:00:00,502.33,502.97,502.23,502.86,15840.0,499.6811,500.3177,499.5816,500.2083,15840.0
2023-09-28 12:10:00,502.98,503.56,502.84,503.54,9365.0,500.3277,500.9046,500.1884,500.8847,9365.0
2023-09-28 12:20:00,503.58,504.16,503.57,504.16,7685.0,500.9245,501.5014,500.9146,501.5014,7685.0
2023-09-28 12:30:00,504.09,504.59,503.8,504.59,8585.0,501.4318,501.9292,501.1433,501.9292,8585.0
2023-09-28 12:40:00,504.42,504.63,503.65,504.07,16753.0,501.7601,501.969,500.9941,501.4119,16753.0
2023-09-28 12:50:00,503.93,503.98,502.78,503.3,4219.0,501.2727,501.3224,500.1287,500.646,4219.0
2023-09-28 13:00:00,503.11,503.36,502.34,502.34,12658.0,500.457,500.7057,499.691,499.691,12658.0
2023-09-28 13:10:00,502.4,502.4,501.37,501.72,5953.0,499.7507,499.7507,498.7262,499.0743,5953.0
2023-09-28 13:20:00,501.57,501.84,501.04,501.07,5941.0,498.9251,499.1937,498.3979,498.4277,5941.0
2023-09-28 13:30:00,500.95,501.4,500.34,501.24,10369.0,498.3084,498.756,497.7016,498.5968,10369.0
2023-09-28 13:40:00,501.25,501.84,501.07,501.83,12435.0,498.6068,499.1937,498.4277,499.1837,12435.0
2023-09-28 13:50:00,501.83,502.2,501.48,501.53,10401.0,499.1837,499.5518,498.8356,498.8853,10401.0
2023-09-28 14:00:00,501.34,502.06,501.22,501.68,6011.0,498.6963,499.4125,498.5769,499.0345,6011.0
2023-09-28 14:10:00,501.69,502.45,501.4,502.23,17872.0,499.0445,499.8005,498.756,499.5816,17872.0
2023-09-28 14:20:00,502.56,502.98,502.21,502.21,6935.0,499.9099,500.3277,499.5617,499.5617,6935.0
2023-09-28 14:30:00,502.41,502.74,501.93,502.19,10395.0,499.7607,500.0889,499.2832,499.5418,10395.0
2023-09-28 14:40:00,502.18,502.95,502.02,502.25,6136.0,499.5319,500.2978,499.3727,499.6015,6136.0
2023-09-28 14:50:00,502.39,502.47,501.98,502.47,10440.0,499.7408,499.8204,499.3329,499.8204,10440.0
2023-09-28 15:00:00,502.45,503.02,502.27,502.9,11686.0,499.8005,500.3675,499.6214,500.2481,11686.0
2023-09-28 15:10:00,502.85,504.07,502.64,503.67,28877.0,500.1983,501.4119,499.9895,501.014,28877.0
2023-09-28 15:20:00,503.6,504.04,503.3,503.95,7366.0,500.9444,501.3821,500.646,501.2925,7366.0
2023-09-28 15:30:00,503.9,504.26,503.39,503.66,63963.0,501.2428,501.6009,500.7355,501.0041,63963.0
2023-09-28 15:40:00,503.73,504.26,503.47,503.61,27407.0,501.0737,501.6009,500.8151,500.9543,27407.0
2023-09-28 15:50:00,503.47,503.86,502.8,503.23,108464.0,500.8151,501.203,500.1486,500.5763,108464.0
2023-09-29 09:30:00,509.21,510.99,507.43,508.95,35119.0,506.5248,508.2954,504.7542,506.2662,35119.0
2023-09-29 09:40:00,509.18,509.29,505.56,507.06,15006.0,506.495,506.6044,502.8941,504.3861,15006.0
2023-09-29 09:50:00,507.11,508.13,506.93,508.03,24234.0,504.4359,505.4505,504.2568,505.351,24234.0
2023-09-29 10:00:00,508.15,509.31,507.89,508.3,21506.0,505.4704,506.6243,505.2118,505.6196,21506.0
2023-09-29 10:10:00,508.49,508.79,507.3,507.51,25409.0,505.8086,506.107,504.6249,504.8338,25409.0
2023-09-29 10:20:00,507.5,508.32,506.6,507.06,19695.0,504.8238,505.6395,503.9286,504.3861,19695.0
2023-09-29 10:30:00,506.96,507.37,506.27,506.5,12320.0,504.2867,504.6945,503.6003,503.8291,12320.0
2023-09-29 10:40:00,506.35,507.91,506.34,507.89,16619.0,503.6799,505.2317,503.6699,505.2118,16619.0
2023-09-29 10:50:00,507.91,508.81,506.81,507.3,12161.0,505.2317,506.1269,504.1375,504.6249,12161.0
2023-09-29 11:00:00,507.37,507.64,506.85,507.6,9442.0,504.6945,504.9631,504.1773,504.9233,9442.0
2023-09-29 11:10:00,507.84,508.95,507.51,508.62,24004.0,505.162,506.2662,504.8338,505.9379,24004.0
2023-09-29 11:20:00,508.3,509.1,507.73,507.79,7551.0,505.6196,506.4154,505.0526,505.1123,7551.0
2023-09-29 11:30:00,507.8,508.58,507.43,507.62,15320.0,505.1222,505.8981,504.7542,504.9432,15320.0
2023-09-29 11:40:00,507.3,507.76,506.86,506.87,5746.0,504.6249,505.0825,504.1872,504.1971,5746.0
2023-09-29 11:50:00,506.88,507.22,505.74,506.31,9119.0,504.2071,504.5453,503.0731,503.6401,9119.0
2023-09-29 12:00:00,506.51,506.95,506.08,506.39,6962.0,503.839,504.2767,503.4113,503.7197,6962.0
2023-09-29 12:10:00,506.4,506.75,505.84,506.75,9231.0,503.7296,504.0778,503.1726,504.0778,9231.0
2023-09-29 12:20:00,506.73,507.49,506.73,507.31,6922.0,504.0579,504.8139,504.0579,504.6348,6922.0
2023-09-29 12:30:00,507.32,507.53,507.0,507.13,8291.0,504.6448,504.8537,504.3265,504.4558,8291.0
2023-09-29 12:40:00,507.38,507.48,506.92,506.92,5355.0,504.7045,504.8039,504.2469,504.2469,5355.0
2023-09-29 12:50:00,506.89,507.08,506.41,507.05,5857.0,504.217,504.406,503.7396,504.3762,5857.0
2023-09-29 13:00:00,507.07,507.07,505.5,505.5,8970.0,504.3961,504.3961,502.8344,502.8344,8970.0
2023-09-29 13:10:00,505.66,505.82,505.08,505.76,9409.0,502.9935,503.1527,502.4166,503.093,9409.0
2023-09-29 13:20:00,505.82,506.9,505.8,506.57,7679.0,503.1527,504.227,503.1328,503.8987,7679.0
2023-09-29 13:30:00,506.65,507.04,506.37,506.91,12181.0,503.9783,504.3663,503.6998,504.2369,12181.0
2023-09-29 13:40:00,506.95,506.95,506.01,506.01,9221.0,504.2767,504.2767,503.3417,503.3417,9221.0
2023-09-29 13:50:00,505.91,506.46,505.61,505.63,7162.0,503.2422,503.7893,502.9438,502.9637,7162.0
2023-09-29 14:00:00,505.44,506.26,505.44,505.99,15214.0,502.7747,503.5904,502.7747,503.3218,15214.0
2023-09-29 14:10:00,505.99,506.27,505.52,505.52,6455.0,503.3218,503.6003,502.8543,502.8543,6455.0
2023-09-29 14:20:00,505.6,506.38,505.17,505.28,11342.0,502.9338,503.7097,502.5061,502.6155,11342.0
2023-09-29 14:30:00,505.28,505.62,504.78,504.98,6473.0,502.6155,502.9537,502.1182,502.3171,6473.0
2023-09-29 14:40:00,504.8,505.81,504.77,505.49,6087.0,502.1381,503.1427,502.1082,502.8244,6087.0
2023-09-29 14:50:00,505.32,506.63,505.28,506.42,10302.0,502.6553,503.9584,502.6155,503.7495,10302.0
2023-09-29 15:00:00,506.46,507.08,506.1,506.1,11272.0,503.7893,504.406,503.4312,503.4312,11272.0
2023-09-29 15:10:00,506.14,506.84,505.93,506.76,10890.0,503.471,504.1673,503.2621,504.0877,10890.0
2023-09-29 15:20:00,506.78,506.96,505.74,506.89,17277.0,504.1076,504.2867,503.0731,504.217,17277.0
2023-09-29 15:30:00,506.88,506.93,505.2,505.94,23309.0,504.2071,504.2568,502.536,503.2721,23309.0
2023-09-29 15:40:00,505.85,506.94,505.72,506.94,45733.0,503.1825,504.2668,503.0532,504.2668,45733.0
2023-09-29 15:50:00,507.07,508.25,506.0,506.4,104520.0,504.3961,505.5699,503.3317,503.7296,104520.0
2023-10-02 09:30:00,503.08,506.99,498.95,499.63,42719.0,500.4271,504.3165,496.3189,496.9953,42719.0
2023-10-02 09:40:00,499.61,501.12,498.88,500.27,30685.0,496.9754,498.4775,496.2493,497.632,30685.0
2023-10-02 09:50:00,500.6,501.75,499.0,500.14,15902.0,497.9602,499.1041,496.3686,497.5026,15902.0
2023-10-02 10:00:00,499.92,500.21,498.24,498.67,26795.0,497.2838,497.5723,495.6127,496.0404,26795.0
2023-10-02 10:10:00,498.46,498.63,496.39,496.72,22965.0,495.8315,496.0006,493.7724,494.1007,22965.0
2023-10-02 10:20:00,496.56,497.81,496.25,496.47,12788.0,493.9415,495.1849,493.6332,493.852,12788.0
2023-10-02 10:30:00,496.49,496.58,494.65,495.54,27468.0,493.8719,493.9614,492.0416,492.9269,27468.0
2023-10-02 10:40:00,495.36,495.75,494.92,495.17,24181.0,492.7478,493.1358,492.3102,492.5588,24181.0
2023-10-02 10:50:00,495.09,495.72,494.68,495.23,21674.0,492.4793,493.1059,492.0714,492.6185,21674.0
2023-10-02 11:00:00,495.16,496.3,495.0,496.29,35783.0,492.5489,493.6829,492.3897,493.6729,35783.0
2023-10-02 11:10:00,496.5,498.67,496.16,496.96,10359.0,493.8818,496.0404,493.5436,494.3394,10359.0
2023-10-02 11:20:00,497.1,497.98,497.01,497.45,8769.0,494.4787,495.354,494.3891,494.8268,8769.0
2023-10-02 11:30:00,497.79,497.99,496.35,496.36,10460.0,495.165,495.364,493.7326,493.7426,10460.0
2023-10-02 11:40:00,496.16,496.2,494.71,495.09,18747.0,493.5436,493.5834,492.1013,492.4793,18747.0
2023-10-02 11:50:00,495.02,495.17,493.14,493.42,12310.0,492.4096,492.5588,490.5396,490.8181,12310.0
2023-10-02 12:00:00,493.31,493.51,491.28,491.3,12451.0,490.7087,490.9076,488.6894,488.7093,12451.0
2023-10-02 12:10:00,491.29,492.22,490.86,491.54,17995.0,488.6993,489.6244,488.2716,488.948,17995.0
2023-10-02 12:20:00,491.6,493.12,491.54,492.76,19261.0,489.0077,490.5197,488.948,490.1616,19261.0
2023-10-02 12:30:00,492.98,493.6,491.94,492.35,4782.0,490.3804,490.9971,489.3459,489.7537,4782.0
2023-10-02 12:40:00,492.54,492.71,491.08,491.08,8120.0,489.9427,490.1118,488.4904,488.4904,8120.0
2023-10-02 12:50:00,490.8,492.35,490.68,492.29,6245.0,488.2119,489.7537,488.0925,489.694,6245.0
2023-10-02 13:00:00,492.2,492.2,491.6,492.1,5362.0,489.6045,489.6045,489.0077,489.505,5362.0
2023-10-02 13:10:00,492.17,493.78,492.17,493.09,6748.0,489.5747,491.1762,489.5747,490.4898,6748.0
2023-10-02 13:20:00,493.39,493.52,492.33,492.89,4610.0,490.7882,490.9175,489.7338,490.2909,4610.0
2023-10-02 13:30:00,492.82,492.82,491.67,492.12,3354.0,490.2212,490.2212,489.0773,489.5249,3354.0
2023-10-02 13:40:00,491.94,492.49,491.74,491.75,5668.0,489.3459,489.893,489.1469,489.1569,5668.0
2023-10-02 13:50:00,491.91,492.93,491.91,492.9,6153.0,489.316,490.3307,489.316,490.3008,6153.0
2023-10-02 14:00:00,493.14,493.34,492.68,492.94,12041.0,490.5396,490.7385,490.082,490.3406,12041.0
2023-10-02 14:10:00,492.94,493.96,492.94,493.86,16144.0,490.3406,491.3552,490.3406,491.2558,16144.0
2023-10-02 14:20:00,493.8,493.8,491.81,492.41,9117.0,491.1961,491.1961,489.2166,489.8134,9117.0
2023-10-02 14:30:00,492.24,492.52,491.72,492.32,7346.0,489.6443,489.9228,489.127,489.7239,7346.0
2023-10-02 14:40:00,492.16,492.84,491.74,492.28,18409.0,489.5647,490.2411,489.1469,489.6841,18409.0
2023-10-02 14:50:00,492.27,493.11,491.32,491.83,15684.0,489.6741,490.5097,488.7291,489.2365,15684.0
2023-10-02 15:00:00,491.84,492.07,491.22,491.91,11994.0,489.2464,489.4752,488.6297,489.316,11994.0
2023-10-02 15:10:00,492.0,493.41,491.68,492.74,41676.0,489.4056,490.8081,489.0872,490.1417,41676.0
2023-10-02 15:20:00,492.6,493.43,492.58,492.89,7807.0,490.0024,490.828,489.9825,490.2909,7807.0
2023-10-02 15:30:00,492.73,492.98,492.21,492.9,20472.0,490.1317,490.3804,489.6145,490.3008,20472.0
2023-10-02 15:40:00,492.9,494.26,492.73,494.06,15663.0,490.3008,491.6536,490.1317,491.4547,15663.0
2023-10-02 15:50:00,494.14,495.98,493.96,495.79,82954.0,491.5343,493.3646,491.3552,493.1756,82954.0
2023-10-03 09:30:00,492.9,497.82,492.6,496.88,29843.0,490.3008,495.1949,490.0024,494.2598,29843.0
2023-10-03 09:40:00,496.89,499.47,496.19,499.47,15359.0,494.2698,496.8362,493.5735,496.8362,15359.0
2023-10-03 09:50:00,499.37,501.67,498.88,501.67,14619.0,496.7367,499.0246,496.2493,499.0246,14619.0
2023-10-03 10:00:00,501.67,501.67,497.68,499.24,40058.0,499.0246,499.0246,495.0556,496.6074,40058.0
2023-10-03 10:10:00,499.11,500.92,497.7,498.81,25687.0,496.4781,498.2785,495.0755,496.1797,25687.0
2023-10-03 10:20:00,499.12,500.08,498.59,498.59,25527.0,496.488,497.443,495.9608,495.9608,25527.0
2023-10-03 10:30:00,498.61,500.92,498.6,499.75,28334.0,495.9807,498.2785,495.9708,497.1147,28334.0
2023-10-03 10:40:00,499.5,500.99,499.33,500.52,25715.0,496.866,498.3482,496.6969,497.8806,25715.0
2023-10-03 10:50:00,500.61,502.19,500.17,502.19,26653.0,497.9702,499.5418,497.5325,499.5418,26653.0
2023-10-03 11:00:00,502.13,502.5,500.34,501.11,22169.0,499.4821,499.8502,497.7016,498.4675,22169.0
2023-10-03 11:10:00,500.98,500.98,499.99,500.29,19801.0,498.3382,498.3382,497.3534,497.6518,19801.0
2023-10-03 11:20:00,500.18,500.75,500.0,500.61,21161.0,497.5424,498.1094,497.3634,497.9702,21161.0
2023-10-03 11:30:00,500.52,500.77,498.87,499.95,15770.0,497.8806,498.1293,496.2393,497.3136,15770.0
2023-10-03 11:40:00,499.9,500.24,498.44,499.0,8739.0,497.2639,497.6021,495.8116,496.3686,8739.0
2023-10-03 11:50:00,499.18,499.19,498.09,498.94,20429.0,496.5477,496.5576,495.4634,496.309,20429.0
2023-10-03 12:00:00,499.04,500.12,498.86,499.41,40109.0,496.4084,497.4827,496.2294,496.7765,40109.0
2023-10-03 12:10:00,499.22,499.59,498.77,498.77,13146.0,496.5875,496.9555,496.1399,496.1399,13146.0
2023-10-03 12:20:00,499.1,499.79,498.89,499.56,10937.0,496.4681,497.1545,496.2592,496.9257,10937.0
2023-10-03 12:30:00,499.79,500.46,499.2,499.63,33231.0,497.1545,497.821,496.5676,496.9953,33231.0
2023-10-03 12:40:00,499.76,499.76,498.53,498.68,4630.0,497.1246,497.1246,495.9011,496.0503,4630.0
2023-10-03 12:50:00,499.03,499.45,498.5,498.93,7457.0,496.3985,496.8163,495.8713,496.299,7457.0
2023-10-03 13:00:00,499.02,500.07,499.01,499.93,9806.0,496.3885,497.433,496.3786,497.2937,9806.0
2023-10-03 13:10:00,499.88,500.95,499.64,500.91,13043.0,497.244,498.3084,497.0053,498.2686,13043.0
2023-10-03 13:20:00,501.17,501.6,500.49,500.5,14227.0,498.5272,498.9549,497.8508,497.8607,14227.0
2023-10-03 13:30:00,500.48,500.73,500.06,500.44,11481.0,497.8408,498.0895,497.4231,497.8011,11481.0
2023-10-03 13:40:00,500.36,500.52,499.89,499.9,6973.0,497.7215,497.8806,497.254,497.2639,6973.0
2023-10-03 13:50:00,499.78,499.78,498.29,498.29,5400.0,497.1445,497.1445,495.6624,495.6624,5400.0
2023-10-03 14:00:00,498.33,498.65,497.79,498.18,12889.0,495.7022,496.0205,495.165,495.553,12889.0
2023-10-03 14:10:00,498.18,498.64,497.88,498.24,4591.0,495.553,496.0105,495.2546,495.6127,4591.0
2023-10-03 14:20:00,498.26,498.91,497.87,498.91,11143.0,495.6326,496.2791,495.2446,496.2791,11143.0
2023-10-03 14:30:00,498.83,500.27,498.76,500.27,26220.0,496.1995,497.632,496.1299,497.632,26220.0
2023-10-03 14:40:00,500.26,500.52,499.87,500.22,12264.0,497.622,497.8806,497.2341,497.5822,12264.0
2023-10-03 14:50:00,500.18,500.36,499.85,499.98,14806.0,497.5424,497.7215,497.2142,497.3435,14806.0
2023-10-03 15:00:00,500.0,500.4,499.5,499.8,21554.0,497.3634,497.7613,496.866,497.1644,21554.0
2023-10-03 15:10:00,499.83,499.9,499.39,499.69,7640.0,497.1943,497.2639,496.7566,497.055,7640.0
2023-10-03 15:20:00,499.66,499.75,499.3,499.45,9256.0,497.0252,497.1147,496.6671,496.8163,9256.0
2023-10-03 15:30:00,499.36,499.98,498.79,499.42,31639.0,496.7268,497.3435,496.1598,496.7864,31639.0
2023-10-03 15:40:00,499.37,500.1,499.13,499.76,30493.0,496.7367,497.4628,496.498,497.1246,30493.0
2023-10-03 15:50:00,499.68,500.15,499.08,499.88,94420.0,497.0451,497.5126,496.4482,497.244,94420.0
2023-10-04 09:30:00,501.21,502.34,500.17,501.17,19705.0,498.567,499.691,497.5325,498.5272,19705.0
2023-10-04 09:40:00,501.06,501.09,498.28,499.92,7422.0,498.4178,498.4476,495.6524,497.2838,7422.0
2023-10-04 09:50:00,500.25,500.54,498.95,499.39,7464.0,497.6121,497.9005,496.3189,496.7566,7464.0
2023-10-04 10:00:00,498.6,499.34,497.49,498.0,21529.0,495.9708,496.7069,494.8666,495.3739,21529.0
2023-10-04 10:10:00,498.28,498.81,497.2,497.65,9119.0,495.6524,496.1797,494.5781,495.0258,9119.0
2023-10-04 10:20:00,497.6,498.29,496.8,496.8,18121.0,494.976,495.6624,494.1803,494.1803,18121.0
2023-10-04 10:30:00,496.34,499.43,496.34,498.62,10804.0,493.7227,496.7964,493.7227,495.9907,10804.0
2023-10-04 10:40:00,498.43,498.91,496.97,496.97,5930.0,495.8017,496.2791,494.3494,494.3494,5930.0
2023-10-04 10:50:00,497.06,497.49,496.14,496.36,8105.0,494.4389,494.8666,493.5237,493.7426,8105.0
2023-10-04 11:00:00,496.44,497.19,496.11,496.76,7558.0,493.8221,494.5682,493.4939,494.1405,7558.0
2023-10-04 11:10:00,496.77,497.86,495.83,497.0,20176.0,494.1504,495.2347,493.2154,494.3792,20176.0
2023-10-04 11:20:00,497.0,498.16,496.59,497.92,8765.0,494.3792,495.5331,493.9714,495.2943,8765.0
2023-10-04 11:30:00,498.49,498.49,497.5,497.88,4137.0,495.8613,495.8613,494.8766,495.2546,4137.0
2023-10-04 11:40:00,498.02,499.47,497.19,499.1,13241.0,495.3938,496.8362,494.5682,496.4681,13241.0
2023-10-04 11:50:00,498.81,499.28,498.53,499.21,6606.0,496.1797,496.6472,495.9011,496.5775,6606.0
2023-10-04 12:00:00,499.35,499.58,498.66,498.96,7162.0,496.7168,496.9456,496.0304,496.3289,7162.0
2023-10-04 12:10:00,499.03,499.44,498.79,499.44,7243.0,496.3985,496.8063,496.1598,496.8063,7243.0
2023-10-04 12:20:00,499.44,499.84,498.73,498.84,7463.0,496.8063,497.2042,496.1001,496.2095,7463.0
2023-10-04 12:30:00,499.0,499.02,498.5,498.88,3001.0,496.3686,496.3885,495.8713,496.2493,3001.0
2023-10-04 12:40:00,498.94,499.3,498.02,499.3,8756.0,496.309,496.6671,495.3938,496.6671,8756.0
2023-10-04 12:50:00,499.36,499.53,498.19,498.19,3619.0,496.7268,496.8959,495.5629,495.5629,3619.0
2023-10-04 13:00:00,498.51,499.58,498.02,499.36,88441.0,495.8812,496.9456,495.3938,496.7268,88441.0
2023-10-04 13:10:00,499.53,500.35,499.34,499.56,12646.0,496.8959,497.7115,496.7069,496.9257,12646.0
2023-10-04 13:20:00,499.56,500.03,499.13,499.25,8235.0,496.9257,497.3932,496.498,496.6173,8235.0
2023-10-04 13:30:00,499.21,499.49,498.6,499.44,2964.0,496.5775,496.8561,495.9708,496.8063,2964.0
2023-10-04 13:40:00,499.51,499.67,499.07,499.67,5381.0,496.876,497.0351,496.4383,497.0351,5381.0
2023-10-04 13:50:00,499.46,499.67,498.86,499.61,4354.0,496.8262,497.0351,496.2294,496.9754,4354.0
2023-10-04 14:00:00,499.52,500.13,499.07,499.07,13244.0,496.8859,497.4927,496.4383,496.4383,13244.0
2023-10-04 14:10:00,499.08,500.24,499.06,500.24,8033.0,496.4482,497.6021,496.4283,497.6021,8033.0
2023-10-04 14:20:00,500.19,500.4,499.57,500.27,9284.0,497.5524,497.7613,496.9356,497.632,9284.0
2023-10-04 14:30:00,500.33,500.69,499.92,500.27,6716.0,497.6916,498.0497,497.2838,497.632,6716.0
2023-10-04 14:40:00,500.33,500.84,500.16,500.65,6423.0,497.6916,498.1989,497.5225,498.0099,6423.0
2023-10-04 14:50:00,500.6,501.01,500.36,500.86,6698.0,497.9602,498.3681,497.7215,498.2188,6698.0
2023-10-04 15:00:00,500.88,501.69,500.74,501.53,7445.0,498.2387,499.0445,498.0995,498.8853,7445.0
2023-10-04 15:10:00,501.69,503.12,501.57,503.12,13641.0,499.0445,500.4669,498.9251,500.4669,13641.0
2023-10-04 15:20:00,503.08,503.18,501.96,502.72,8550.0,500.4271,500.5266,499.313,500.069,8550.0
2023-10-04 15:30:00,502.75,503.2,502.58,502.98,7689.0,500.0989,500.5465,499.9298,500.3277,7689.0
2023-10-04 15:40:00,503.08,503.19,502.21,502.31,10535.0,500.4271,500.5366,499.5617,499.6612,10535.0
2023-10-04 15:50:00,501.93,503.05,501.79,501.98,54379.0,499.2832,500.3973,499.1439,499.3329,54379.0
2023-10-05 09:30:00,497.39,500.44,495.92,499.6,49229.0,494.7671,497.8011,493.3049,496.9655,49229.0
2023-10-05 09:40:00,499.56,499.9,498.09,499.6,22072.0,496.9257,497.2639,495.4634,496.9655,22072.0
2023-10-05 09:50:00,498.81,499.6,497.84,498.98,9017.0,496.1797,496.9655,495.2148,496.3488,9017.0
2023-10-05 10:00:00,499.25,499.35,498.03,498.62,3640.0,496.6173,496.7168,495.4038,495.9907,3640.0
2023-10-05 10:10:00,498.6,499.02,498.03,498.83,5301.0,495.9708,496.3885,495.4038,496.1995,5301.0
2023-10-05 10:20:00,498.97,500.0,497.89,497.9,33567.0,496.3388,497.3634,495.2645,495.2745,33567.0
2023-10-05 10:30:00,498.02,498.03,496.3,496.51,3202.0,495.3938,495.4038,493.6829,493.8918,3202.0
2023-10-05 10:40:00,496.39,497.16,496.09,497.08,17081.0,493.7724,494.5384,493.474,494.4588,17081.0
2023-10-05 10:50:00,497.33,497.44,495.23,496.2,16197.0,494.7075,494.8169,492.6185,493.5834,16197.0
2023-10-05 11:00:00,495.97,495.97,492.7,493.36,9394.0,493.3546,493.3546,490.1019,490.7584,9394.0
2023-10-05 11:10:00,493.37,493.91,493.08,493.09,14378.0,490.7683,491.3055,490.4799,490.4898,14378.0
2023-10-05 11:20:00,493.14,493.57,492.95,493.31,15526.0,490.5396,490.9673,490.3506,490.7087,15526.0
2023-10-05 11:30:00,493.33,494.57,492.79,493.68,9183.0,490.7285,491.962,490.1914,491.0767,9183.0
2023-10-05 11:40:00,493.73,494.72,493.54,494.21,9061.0,491.1264,492.1112,490.9374,491.6039,9061.0
2023-10-05 11:50:00,494.13,495.84,494.03,495.4,4263.0,491.5243,493.2253,491.4249,492.7876,4263.0
2023-10-05 12:00:00,495.02,496.17,494.92,495.79,4383.0,492.4096,493.5536,492.3102,493.1756,4383.0
2023-10-05 12:10:00,495.94,496.45,495.65,495.65,5975.0,493.3248,493.8321,493.0363,493.0363,5975.0
2023-10-05 12:20:00,496.14,496.33,495.51,496.13,7351.0,493.5237,493.7127,492.8971,493.5138,7351.0
2023-10-05 12:30:00,496.25,496.48,495.32,495.53,2889.0,493.6332,493.8619,492.7081,492.9169,2889.0
2023-10-05 12:40:00,495.19,495.53,494.78,494.79,1634.0,492.5787,492.9169,492.1709,492.1809,1634.0
2023-10-05 12:50:00,494.68,495.24,494.56,494.91,6002.0,492.0714,492.6285,491.9521,492.3002,6002.0
2023-10-05 13:00:00,494.64,495.44,494.5,494.55,8297.0,492.0316,492.8274,491.8924,491.9421,8297.0
2023-10-05 13:10:00,494.48,495.22,494.36,494.93,8691.0,491.8725,492.6086,491.7531,492.3201,8691.0
2023-10-05 13:20:00,494.78,495.31,494.78,495.2,8530.0,492.1709,492.6981,492.1709,492.5887,8530.0
2023-10-05 13:30:00,495.34,497.01,495.04,497.01,4355.0,492.7279,494.3891,492.4295,494.3891,4355.0
2023-10-05 13:40:00,497.33,497.83,496.68,496.68,5531.0,494.7075,495.2048,494.0609,494.0609,5531.0
2023-10-05 13:50:00,496.77,497.0,496.39,496.76,4688.0,494.1504,494.3792,493.7724,494.1405,4688.0
2023-10-05 14:00:00,496.82,497.04,496.52,496.63,5919.0,494.2001,494.419,493.9017,494.0111,5919.0
2023-10-05 14:10:00,496.46,496.69,496.07,496.58,7251.0,493.842,494.0708,493.4541,493.9614,7251.0
2023-10-05 14:20:00,496.61,497.0,496.51,496.87,3018.0,493.9913,494.3792,493.8918,494.2499,3018.0
2023-10-05 14:30:00,497.0,498.21,496.85,498.21,5225.0,494.3792,495.5828,494.23,495.5828,5225.0
2023-10-05 14:40:00,498.36,498.9,497.98,497.98,5017.0,495.732,496.2692,495.354,495.354,5017.0
2023-10-05 14:50:00,497.95,498.39,497.7,498.04,3978.0,495.3242,495.7619,495.0755,495.4137,3978.0
2023-10-05 15:00:00,498.06,498.32,497.87,498.2,3622.0,495.4336,495.6922,495.2446,495.5729,3622.0
2023-10-05 15:10:00,498.04,498.19,497.67,497.98,4051.0,495.4137,495.5629,495.0457,495.354,4051.0
2023-10-05 15:20:00,498.02,498.49,497.45,498.35,5065.0,495.3938,495.8613,494.8268,495.7221,5065.0
2023-10-05 15:30:00,498.47,498.57,497.88,498.1,6674.0,495.8414,495.9409,495.2546,495.4734,6674.0
2023-10-05 15:40:00,497.98,498.71,497.88,498.52,9493.0,495.354,496.0802,495.2546,495.8912,9493.0
2023-10-05 15:50:00,498.51,498.65,497.79,497.93,32342.0,495.8812,496.0205,495.165,495.3043,32342.0
2023-10-06 09:30:00,495.82,496.86,493.3,493.79,23338.0,493.2054,494.2399,490.6987,491.1861,23338.0
2023-10-06 09:40:00,493.58,497.33,493.07,494.85,12800.0,490.9772,494.7075,490.4699,492.2405,12800.0
2023-10-06 09:50:00,494.67,496.83,494.67,496.73,12000.0,492.0615,494.2101,492.0615,494.1106,12000.0
2023-10-06 10:00:00,496.42,496.42,495.12,495.51,8825.0,493.8023,493.8023,492.5091,492.8971,8825.0
2023-10-06 10:10:00,495.49,495.72,494.02,494.3,16714.0,492.8772,493.1059,491.4149,491.6934,16714.0
2023-10-06 10:20:00,494.52,495.61,493.86,495.35,10024.0,491.9123,492.9965,491.2558,492.7379,10024.0
2023-10-06 10:30:00,495.35,497.34,495.35,497.34,4964.0,492.7379,494.7174,492.7379,494.7174,4964.0
2023-10-06 10:40:00,497.98,498.07,497.13,497.19,9025.0,495.354,495.4436,494.5085,494.5682,9025.0
2023-10-06 10:50:00,497.4,497.4,495.94,496.54,6895.0,494.7771,494.7771,493.3248,493.9216,6895.0
2023-10-06 11:00:00,496.63,497.3,496.48,496.74,8177.0,494.0111,494.6776,493.8619,494.1206,8177.0
2023-10-06 11:10:00,496.79,497.07,496.02,496.02,6892.0,494.1703,494.4488,493.4044,493.4044,6892.0
2023-10-06 11:20:00,496.12,497.3,496.1,497.19,9865.0,493.5038,494.6776,493.4839,494.5682,9865.0
2023-10-06 11:30:00,497.14,497.41,496.51,496.74,10889.0,494.5185,494.787,493.8918,494.1206,10889.0
2023-10-06 11:40:00,496.73,499.61,496.73,499.59,20656.0,494.1106,496.9754,494.1106,496.9555,20656.0
2023-10-06 11:50:00,499.62,499.86,498.83,499.42,13022.0,496.9854,497.2241,496.1995,496.7864,13022.0
2023-10-06 12:00:00,499.44,500.52,498.6,498.71,12839.0,496.8063,497.8806,495.9708,496.0802,12839.0
2023-10-06 12:10:00,498.78,499.95,497.94,499.93,22323.0,496.1498,497.3136,495.3142,497.2937,22323.0
2023-10-06 12:20:00,500.19,500.19,498.74,499.0,28290.0,497.5524,497.5524,496.11,496.3686,28290.0
2023-10-06 12:30:00,499.06,499.07,498.37,498.37,4968.0,496.4283,496.4383,495.742,495.742,4968.0
2023-10-06 12:40:00,498.53,499.69,498.39,499.43,10461.0,495.9011,497.055,495.7619,496.7964,10461.0
2023-10-06 12:50:00,499.2,499.5,498.75,499.02,9703.0,496.5676,496.866,496.12,496.3885,9703.0
2023-10-06 13:00:00,498.89,499.22,498.47,498.79,10453.0,496.2592,496.5875,495.8414,496.1598,10453.0
2023-10-06 13:10:00,498.72,500.04,498.08,500.0,30703.0,496.0901,497.4032,495.4535,497.3634,30703.0
2023-10-06 13:20:00,500.28,500.7,499.65,500.28,10796.0,497.6419,498.0597,497.0152,497.6419,10796.0
2023-10-06 13:30:00,500.52,501.6,500.02,500.02,5885.0,497.8806,498.9549,497.3833,497.3833,5885.0
2023-10-06 13:40:00,500.53,500.73,499.99,500.71,6064.0,497.8906,498.0895,497.3534,498.0696,6064.0
2023-10-06 13:50:00,500.73,500.74,500.12,500.48,7597.0,498.0895,498.0995,497.4827,497.8408,7597.0
2023-10-06 14:00:00,500.48,500.5,499.76,499.99,5938.0,497.8408,497.8607,497.1246,497.3534,5938.0
2023-10-06 14:10:00,499.97,500.32,499.97,500.32,4828.0,497.3335,497.6817,497.3335,497.6817,4828.0
2023-10-06 14:20:00,500.29,500.66,500.0,500.65,7885.0,497.6518,498.0199,497.3634,498.0099,7885.0
2023-10-06 14:30:00,500.8,501.26,500.45,501.26,11579.0,498.1592,498.6167,497.811,498.6167,11579.0
2023-10-06 14:40:00,501.17,502.16,501.02,502.16,34223.0,498.5272,499.512,498.378,499.512,34223.0
2023-10-06 14:50:00,501.95,502.01,500.75,500.85,20755.0,499.3031,499.3628,498.1094,498.2089,20755.0
2023-10-06 15:00:00,500.84,500.96,500.38,500.96,9624.0,498.1989,498.3183,497.7414,498.3183,9624.0
2023-10-06 15:10:00,500.9,500.99,500.34,500.74,6181.0,498.2586,498.3482,497.7016,498.0995,6181.0
2023-10-06 15:20:00,500.6,501.03,500.41,500.57,9487.0,497.9602,498.3879,497.7712,497.9304,9487.0
2023-10-06 15:30:00,500.5,500.59,500.18,500.4,9802.0,497.8607,497.9503,497.5424,497.7613,9802.0
2023-10-06 15:40:00,500.49,500.49,499.64,499.86,15360.0,497.8508,497.8508,497.0053,497.2241,15360.0
2023-10-06 15:50:00,499.86,499.86,497.84,498.52,87786.0,497.2241,497.2241,495.2148,495.8912,87786.0
2023-10-09 09:30:00,495.0,495.94,494.47,495.08,28786.0,492.3897,493.3248,491.8625,492.4693,28786.0
2023-10-09 09:40:00,494.91,496.36,494.22,495.58,12318.0,492.3002,493.7426,491.6139,492.9667,12318.0
2023-10-09 09:50:00,495.65,496.24,494.96,495.8,12314.0,493.0363,493.6232,492.35,493.1855,12314.0
2023-10-09 10:00:00,495.82,496.12,493.98,493.98,8421.0,493.2054,493.5038,491.3751,491.3751,8421.0
2023-10-09 10:10:00,494.08,494.08,492.85,492.9,13035.0,491.4746,491.4746,490.2511,490.3008,13035.0
2023-10-09 10:20:00,492.7,492.89,491.69,491.9,11891.0,490.1019,490.2909,489.0972,489.3061,11891.0
2023-10-09 10:30:00,491.78,492.49,491.26,492.43,13070.0,489.1867,489.893,488.6695,489.8333,13070.0
2023-10-09 10:40:00,492.29,492.56,491.61,491.66,8116.0,489.694,489.9626,489.0176,489.0674,8116.0
2023-10-09 10:50:00,491.77,492.04,491.0,491.1,8448.0,489.1768,489.4454,488.4108,488.5103,8448.0
2023-10-09 11:00:00,490.94,491.99,490.38,490.95,8055.0,488.3512,489.3956,487.7941,488.3611,8055.0
2023-10-09 11:10:00,490.78,491.63,490.78,491.15,6001.0,488.192,489.0375,488.192,488.56,6001.0
2023-10-09 11:20:00,491.21,492.2,490.96,492.17,10086.0,488.6197,489.6045,488.371,489.5747,10086.0
2023-10-09 11:30:00,492.06,492.6,491.97,492.34,12073.0,489.4652,490.0024,489.3757,489.7438,12073.0
2023-10-09 11:40:00,492.56,492.65,492.13,492.36,7837.0,489.9626,490.0521,489.5349,489.7637,7837.0
2023-10-09 11:50:00,492.31,493.08,492.25,493.0,12164.0,489.7139,490.4799,489.6542,490.4003,12164.0
2023-10-09 12:00:00,493.38,494.01,492.5,493.87,12524.0,490.7783,491.405,489.9029,491.2657,12524.0
2023-10-09 12:10:00,493.91,494.67,493.83,494.47,7121.0,491.3055,492.0615,491.2259,491.8625,7121.0
2023-10-09 12:20:00,494.49,494.56,493.79,493.79,5788.0,491.8824,491.9521,491.1861,491.1861,5788.0
2023-10-09 12:30:00,493.92,494.11,492.79,492.79,4402.0,491.3154,491.5044,490.1914,490.1914,4402.0
2023-10-09 12:40:00,492.81,493.0,492.58,492.83,2456.0,490.2113,490.4003,489.9825,490.2312,2456.0
2023-10-09 12:50:00,492.81,492.87,492.03,492.6,7319.0,490.2113,490.271,489.4354,490.0024,7319.0
2023-10-09 13:00:00,492.66,493.03,492.54,493.0,3243.0,490.0621,490.4301,489.9427,490.4003,3243.0
2023-10-09 13:10:00,493.0,493.08,492.48,492.48,4258.0,490.4003,490.4799,489.883,489.883,4258.0
2023-10-09 13:20:00,492.61,493.01,492.37,492.92,4268.0,490.0123,490.4102,489.7736,490.3207,4268.0
2023-10-09 13:30:00,493.09,493.56,492.93,493.22,10655.0,490.4898,490.9573,490.3307,490.6191,10655.0
2023-10-09 13:40:00,493.36,494.61,493.22,494.6,18315.0,490.7584,492.0018,490.6191,491.9919,18315.0
2023-10-09 13:50:00,494.52,494.74,494.07,494.74,19677.0,491.9123,492.1311,491.4646,492.1311,19677.0
2023-10-09 14:00:00,494.69,494.86,493.69,494.59,39681.0,492.0814,492.2505,491.0867,491.9819,39681.0
2023-10-09 14:10:00,494.59,495.53,494.55,494.9,18007.0,491.9819,492.9169,491.9421,492.2903,18007.0
2023-10-09 14:20:00,494.84,494.93,494.54,494.77,11227.0,492.2306,492.3201,491.9322,492.161,11227.0
2023-10-09 14:30:00,494.85,496.55,494.77,496.5,10533.0,492.2405,493.9316,492.161,493.8818,10533.0
2023-10-09 14:40:00,496.53,497.39,496.3,497.23,8872.0,493.9117,494.7671,493.6829,494.608,8872.0
2023-10-09 14:50:00,497.28,497.42,496.77,497.0,6636.0,494.6577,494.797,494.1504,494.3792,6636.0
2023-10-09 15:00:00,497.02,497.23,496.85,496.96,8327.0,494.3991,494.608,494.23,494.3394,8327.0
2023-10-09 15:10:00,497.0,497.62,496.87,497.12,16456.0,494.3792,494.9959,494.2499,494.4986,16456.0
2023-10-09 15:20:00,496.95,497.66,496.72,496.73,35215.0,494.3295,495.0357,494.1007,494.1106,35215.0
2023-10-09 15:30:00,496.73,496.92,496.34,496.5,27607.0,494.1106,494.2996,493.7227,493.8818,27607.0
2023-10-09 15:40:00,496.4,496.74,495.7,496.18,28157.0,493.7824,494.1206,493.0861,493.5635,28157.0
2023-10-09 15:50:00,496.05,496.21,495.6,496.09,99163.0,493.4342,493.5934,492.9866,493.474,99163.0
2023-10-10 09:30:00,495.59,495.59,492.93,493.91,17650.0,492.9766,492.9766,490.3307,491.3055,17650.0
2023-10-10 09:40:00,493.69,494.4,493.21,493.81,10117.0,491.0867,491.7929,490.6092,491.206,10117.0
2023-10-10 09:50:00,494.25,495.06,494.19,494.87,12142.0,491.6437,492.4494,491.584,492.2604,12142.0
2023-10-10 10:00:00,495.36,496.12,495.18,495.94,23373.0,492.7478,493.5038,492.5688,493.3248,23373.0
2023-10-10 10:10:00,495.81,497.42,495.44,496.8,8181.0,493.1955,494.797,492.8274,494.1803,8181.0
2023-10-10 10:20:00,497.01,497.28,496.76,497.16,6671.0,494.3891,494.6577,494.1405,494.5384,6671.0
2023-10-10 10:30:00,497.16,497.96,496.68,497.61,23026.0,494.5384,495.3341,494.0609,494.986,23026.0
2023-10-10 10:40:00,497.61,497.92,496.88,497.92,9175.0,494.986,495.2943,494.2598,495.2943,9175.0
2023-10-10 10:50:00,497.74,498.29,497.51,498.1,4956.0,495.1153,495.6624,494.8865,495.4734,4956.0
2023-10-10 11:00:00,497.95,499.5,497.95,499.06,7987.0,495.3242,496.866,495.3242,496.4283,7987.0
2023-10-10 11:10:00,498.9,499.54,498.66,499.37,7913.0,496.2692,496.9058,496.0304,496.7367,7913.0
2023-10-10 11:20:00,499.18,499.18,498.44,498.86,6693.0,496.5477,496.5477,495.8116,496.2294,6693.0
2023-10-10 11:30:00,498.87,498.87,498.34,498.39,13147.0,496.2393,496.2393,495.7121,495.7619,13147.0
2023-10-10 11:40:00,498.5,498.65,498.05,498.23,33087.0,495.8713,496.0205,495.4237,495.6027,33087.0
2023-10-10 11:50:00,498.25,498.45,497.91,498.33,44624.0,495.6226,495.8216,495.2844,495.7022,44624.0
2023-10-10 12:00:00,498.3,498.41,497.83,498.07,22338.0,495.6723,495.7818,495.2048,495.4436,22338.0
2023-10-10 12:10:00,498.07,498.75,497.91,498.29,24442.0,495.4436,496.12,495.2844,495.6624,24442.0
2023-10-10 12:20:00,498.34,498.57,498.05,498.24,44009.0,495.7121,495.9409,495.4237,495.6127,44009.0
2023-10-10 12:30:00,498.27,498.69,498.15,498.18,17518.0,495.6425,496.0603,495.5231,495.553,17518.0
2023-10-10 12:40:00,498.23,498.59,497.97,498.0,7989.0,495.6027,495.9608,495.3441,495.3739,7989.0
2023-10-10 12:50:00,498.15,498.15,497.46,497.79,8510.0,495.5231,495.5231,494.8368,495.165,8510.0
2023-10-10 13:00:00,497.91,498.02,496.79,497.42,18671.0,495.2844,495.3938,494.1703,494.797,18671.0
2023-10-10 13:10:00,497.77,497.87,496.72,497.17,6832.0,495.1451,495.2446,494.1007,494.5483,6832.0
2023-10-10 13:20:00,497.18,497.19,496.38,496.63,6470.0,494.5582,494.5682,493.7625,494.0111,6470.0
2023-10-10 13:30:00,496.63,496.82,496.36,496.6,7868.0,494.0111,494.2001,493.7426,493.9813,7868.0
2023-10-10 13:40:00,496.72,496.93,496.58,496.84,10177.0,494.1007,494.3096,493.9614,494.22,10177.0
2023-10-10 13:50:00,496.89,496.9,496.51,496.78,8468.0,494.2698,494.2797,493.8918,494.1604,8468.0
2023-10-10 14:00:00,496.87,497.49,496.32,496.37,10298.0,494.2499,494.8666,493.7028,493.7525,10298.0
2023-10-10 14:10:00,496.37,496.77,495.9,496.18,12717.0,493.7525,494.1504,493.285,493.5635,12717.0
2023-10-10 14:20:00,496.24,496.42,495.88,496.0,9347.0,493.6232,493.8023,493.2651,493.3845,9347.0
2023-10-10 14:30:00,496.31,496.31,495.57,495.76,12418.0,493.6928,493.6928,492.9567,493.1457,12418.0
2023-10-10 14:40:00,495.86,496.67,495.7,496.44,11250.0,493.2452,494.0509,493.0861,493.8221,11250.0
2023-10-10 14:50:00,496.6,496.6,495.79,496.31,6858.0,493.9813,493.9813,493.1756,493.6928,6858.0
2023-10-10 15:00:00,496.25,496.62,495.93,496.33,10737.0,493.6332,494.0012,493.3148,493.7127,10737.0
2023-10-10 15:10:00,496.38,496.42,496.01,496.23,10819.0,493.7625,493.8023,493.3944,493.6133,10819.0
2023-10-10 15:20:00,496.29,496.29,495.87,496.07,15420.0,493.6729,493.6729,493.2552,493.4541,15420.0
2023-10-10 15:30:00,496.0,496.24,495.87,496.18,25087.0,493.3845,493.6232,493.2552,493.5635,25087.0
2023-10-10 15:40:00,496.18,496.62,496.01,496.28,30462.0,493.5635,494.0012,493.3944,493.663,30462.0
2023-10-10 15:50:00,496.33,496.39,495.78,496.25,71049.0,493.7127,493.7724,493.1656,493.6332,71049.0
2023-10-11 09:30:00,497.22,498.63,494.17,494.51,20764.0,494.598,496.0006,491.5641,491.9023,20764.0
2023-10-11 09:40:00,494.97,498.59,494.47,497.84,11219.0,492.3599,495.9608,491.8625,495.2148,11219.0
2023-10-11 09:50:00,497.98,498.53,497.05,497.23,13033.0,495.354,495.9011,494.4289,494.608,13033.0
2023-10-11 10:00:00,497.36,497.36,496.11,496.11,6272.0,494.7373,494.7373,493.4939,493.4939,6272.0
2023-10-11 10:10:00,495.79,495.91,494.46,494.75,7338.0,493.1756,493.2949,491.8526,492.1411,7338.0
2023-10-11 10:20:00,494.9,495.09,493.28,494.36,13835.0,492.2903,492.4793,490.6788,491.7531,13835.0
2023-10-11 10:30:00,494.29,495.06,493.93,494.76,14087.0,491.6835,492.4494,491.3254,492.151,14087.0
2023-10-11 10:40:00,494.94,494.94,492.43,492.59,7500.0,492.3301,492.3301,489.8333,489.9925,7500.0
2023-10-11 10:50:00,492.79,493.98,492.78,493.98,9058.0,490.1914,491.3751,490.1814,491.3751,9058.0
2023-10-11 11:00:00,494.04,495.85,494.03,495.77,6121.0,491.4348,493.2353,491.4249,493.1557,6121.0
2023-10-11 11:10:00,495.74,496.19,495.29,495.79,8443.0,493.1258,493.5735,492.6782,493.1756,8443.0
2023-10-11 11:20:00,495.76,496.07,495.54,495.54,3600.0,493.1457,493.4541,492.9269,492.9269,3600.0
2023-10-11 11:30:00,496.02,496.18,495.44,495.59,4080.0,493.4044,493.5635,492.8274,492.9766,4080.0
2023-10-11 11:40:00,495.61,496.23,495.36,495.95,6870.0,492.9965,493.6133,492.7478,493.3347,6870.0
2023-10-11 11:50:00,495.95,496.59,495.72,496.09,7967.0,493.3347,493.9714,493.1059,493.474,7967.0
2023-10-11 12:00:00,496.01,496.39,495.73,496.03,5185.0,493.3944,493.7724,493.1159,493.4143,5185.0
2023-10-11 12:10:00,496.24,496.24,494.96,495.2,13879.0,493.6232,493.6232,492.35,492.5887,13879.0
2023-10-11 12:20:00,495.07,495.35,494.51,494.92,13605.0,492.4594,492.7379,491.9023,492.3102,13605.0
2023-10-11 12:30:00,494.96,494.96,494.39,494.56,21187.0,492.35,492.35,491.783,491.9521,21187.0
2023-10-11 12:40:00,494.48,494.48,493.72,494.23,4137.0,491.8725,491.8725,491.1165,491.6238,4137.0
2023-10-11 12:50:00,494.24,494.38,493.79,494.25,5551.0,491.6338,491.773,491.1861,491.6437,5551.0
2023-10-11 13:00:00,494.27,494.53,494.0,494.45,6902.0,491.6636,491.9222,491.395,491.8426,6902.0
2023-10-11 13:10:00,494.47,494.64,493.88,493.89,6260.0,491.8625,492.0316,491.2756,491.2856,6260.0
2023-10-11 13:20:00,493.89,493.89,493.34,493.4,5835.0,491.2856,491.2856,490.7385,490.7982,5835.0
2023-10-11 13:30:00,493.15,493.21,492.55,492.85,6388.0,490.5495,490.6092,489.9527,490.2511,6388.0
2023-10-11 13:40:00,492.81,492.86,492.17,492.33,10269.0,490.2113,490.261,489.5747,489.7338,10269.0
2023-10-11 13:50:00,492.37,492.62,492.11,492.26,4993.0,489.7736,490.0223,489.515,489.6642,4993.0
2023-10-11 14:00:00,492.39,492.56,491.81,491.81,17292.0,489.7935,489.9626,489.2166,489.2166,17292.0
2023-10-11 14:10:00,491.9,492.76,491.89,492.5,4886.0,489.3061,490.1616,489.2961,489.9029,4886.0
2023-10-11 14:20:00,492.44,492.6,492.09,492.49,13739.0,489.8432,490.0024,489.4951,489.893,13739.0
2023-10-11 14:30:00,492.46,493.24,492.37,492.7,7509.0,489.8631,490.639,489.7736,490.1019,7509.0
2023-10-11 14:40:00,492.78,493.01,492.53,492.73,13093.0,490.1814,490.4102,489.9328,490.1317,13093.0
2023-10-11 14:50:00,492.85,492.85,492.06,492.17,7000.0,490.2511,490.2511,489.4652,489.5747,7000.0
2023-10-11 15:00:00,492.17,492.41,492.02,492.2,16528.0,489.5747,489.8134,489.4255,489.6045,16528.0
2023-10-11 15:10:00,492.18,492.31,491.98,491.98,18721.0,489.5846,489.7139,489.3857,489.3857,18721.0
2023-10-11 15:20:00,492.04,492.29,491.79,492.26,10061.0,489.4454,489.694,489.1967,489.6642,10061.0
2023-10-11 15:30:00,492.27,492.97,492.13,492.97,25538.0,489.6741,490.3704,489.5349,490.3704,25538.0
2023-10-11 15:40:00,493.07,493.5,492.5,492.57,40199.0,490.4699,490.8977,489.9029,489.9726,40199.0
2023-10-11 15:50:00,492.75,493.05,492.31,492.52,138984.0,490.1516,490.45,489.7139,489.9228,138984.0
2023-10-12 09:30:00,491.84,495.86,491.35,492.17,54078.0,489.2464,493.2452,488.759,489.5747,54078.0
2023-10-12 09:40:00,492.38,492.38,487.88,489.4,44369.0,489.7836,489.7836,485.3073,486.8193,44369.0
2023-10-12 09:50:00,489.58,489.58,486.55,486.96,19959.0,486.9983,486.9983,483.9843,484.3921,19959.0
2023-10-12 10:00:00,486.69,488.06,486.0,487.5,29467.0,484.1236,485.4863,483.4372,484.9293,29467.0
2023-10-12 10:10:00,487.33,489.33,487.32,489.33,11657.0,484.7602,486.7496,484.7502,486.7496,11657.0
2023-10-12 10:20:00,489.34,489.9,489.12,489.7,29120.0,486.7596,487.3166,486.5407,487.1177,29120.0
2023-10-12 10:30:00,489.6,490.67,489.59,490.44,15816.0,487.0182,488.0826,487.0083,487.8538,15816.0
2023-10-12 10:40:00,490.52,493.57,490.51,493.57,11879.0,487.9334,490.9673,487.9234,490.9673,11879.0
2023-10-12 10:50:00,493.87,495.72,493.87,494.77,27121.0,491.2657,493.1059,491.2657,492.161,27121.0
2023-10-12 11:00:00,495.19,495.19,493.59,494.24,22183.0,492.5787,492.5787,490.9872,491.6338,22183.0
2023-10-12 11:10:00,494.06,494.33,493.85,494.15,13363.0,491.4547,491.7233,491.2458,491.5442,13363.0
2023-10-12 11:20:00,494.14,494.78,493.74,493.78,41577.0,491.5343,492.1709,491.1364,491.1762,41577.0
2023-10-12 11:30:00,493.7,493.88,493.13,493.22,4148.0,491.0966,491.2756,490.5296,490.6191,4148.0
2023-10-12 11:40:00,493.17,493.58,491.55,492.11,14909.0,490.5694,490.9772,488.9579,489.515,14909.0
2023-10-12 11:50:00,492.16,492.63,491.81,492.63,12801.0,489.5647,490.0322,489.2166,490.0322,12801.0
2023-10-12 12:00:00,492.71,492.85,492.12,492.63,7838.0,490.1118,490.2511,489.5249,490.0322,7838.0
2023-10-12 12:10:00,492.63,493.34,492.46,493.02,9914.0,490.0322,490.7385,489.8631,490.4202,9914.0
2023-10-12 12:20:00,493.09,493.69,492.9,493.68,20746.0,490.4898,491.0867,490.3008,491.0767,20746.0
2023-10-12 12:30:00,493.69,493.83,492.76,493.0,10449.0,491.0867,491.2259,490.1616,490.4003,10449.0
2023-10-12 12:40:00,492.92,493.45,492.62,492.69,6969.0,490.3207,490.8479,490.0223,490.0919,6969.0
2023-10-12 12:50:00,492.62,492.85,492.05,492.25,5134.0,490.0223,490.2511,489.4553,489.6542,5134.0
2023-10-12 13:00:00,492.25,492.25,490.43,490.66,29088.0,489.6542,489.6542,487.8438,488.0726,29088.0
2023-10-12 13:10:00,490.48,490.61,488.86,489.2,17758.0,487.8936,488.0229,486.2821,486.6203,17758.0
2023-10-12 13:20:00,489.25,489.51,488.88,489.23,6370.0,486.6701,486.9287,486.302,486.6502,6370.0
2023-10-12 13:30:00,488.87,488.88,488.31,488.34,6864.0,486.2921,486.302,485.735,485.7649,6864.0
2023-10-12 13:40:00,488.33,488.7,487.93,488.25,14150.0,485.7549,486.123,485.357,485.6753,14150.0
2023-10-12 13:50:00,488.27,488.38,487.87,487.96,24429.0,485.6952,485.8047,485.2973,485.3869,24429.0
2023-10-12 14:00:00,487.98,488.03,487.57,487.73,12372.0,485.4068,485.4565,484.9989,485.1581,12372.0
2023-10-12 14:10:00,487.74,487.99,487.28,487.79,21192.0,485.168,485.4167,484.7105,485.2178,21192.0
2023-10-12 14:20:00,487.9,488.91,487.81,488.81,8168.0,485.3272,486.3319,485.2377,486.2324,8168.0
2023-10-12 14:30:00,488.66,489.01,488.59,488.65,10282.0,486.0832,486.4313,486.0135,486.0732,10282.0
2023-10-12 14:40:00,488.78,488.88,488.45,488.71,6552.0,486.2025,486.302,485.8743,486.1329,6552.0
2023-10-12 14:50:00,488.67,488.93,488.22,488.26,7160.0,486.0931,486.3518,485.6455,485.6853,7160.0
2023-10-12 15:00:00,488.39,488.54,480.16,481.03,111586.0,485.8146,485.9638,477.628,478.4934,111586.0
2023-10-12 15:10:00,480.5,481.01,470.61,479.33,217374.0,477.9662,478.4735,468.1284,476.8024,217374.0
2023-10-12 15:20:00,479.71,481.92,478.95,481.37,49076.0,477.1804,479.3787,476.4244,478.8316,49076.0
2023-10-12 15:30:00,481.07,484.47,481.07,483.73,63562.0,478.5332,481.9153,478.5332,481.1792,63562.0
2023-10-12 15:40:00,483.89,483.89,480.84,481.91,43607.0,481.3383,481.3383,478.3044,479.3688,43607.0
2023-10-12 15:50:00,481.99,483.28,481.77,482.88,126560.0,479.4483,480.7315,479.2295,480.3337,126560.0
2023-10-13 09:30:00,479.63,482.27,476.52,480.9,57614.0,477.1008,479.7269,474.0072,478.3641,57614.0
2023-10-13 09:40:00,480.95,482.3,479.78,482.23,75563.0,478.4138,479.7567,477.25,479.6871,75563.0
2023-10-13 09:50:00,482.23,483.17,481.34,483.17,25079.0,479.6871,480.6221,478.8018,480.6221,25079.0
2023-10-13 10:00:00,484.08,484.27,482.52,482.75,21015.0,481.5273,481.7163,479.9756,480.2043,21015.0
2023-10-13 10:10:00,482.58,482.98,481.06,482.94,15856.0,480.0352,480.4331,478.5233,480.3933,15856.0
2023-10-13 10:20:00,483.2,483.42,482.54,482.83,20893.0,480.652,480.8708,479.9954,480.2839,20893.0
2023-10-13 10:30:00,482.83,483.5,481.57,481.57,64722.0,480.2839,480.9504,479.0306,479.0306,64722.0
2023-10-13 10:40:00,481.85,482.0,479.3,479.55,13706.0,479.3091,479.4583,476.7725,477.0212,13706.0
2023-10-13 10:50:00,479.56,479.81,477.74,478.3,23651.0,477.0312,477.2798,475.2208,475.7778,23651.0
2023-10-13 11:00:00,478.18,478.91,477.74,478.91,18728.0,475.6584,476.3846,475.2208,476.3846,18728.0
2023-10-13 11:10:00,478.85,479.09,478.19,478.67,13167.0,476.3249,476.5636,475.6684,476.1459,13167.0
2023-10-13 11:20:00,478.73,478.94,478.11,478.92,12460.0,476.2055,476.4144,475.5888,476.3945,12460.0
2023-10-13 11:30:00,478.85,479.24,478.54,478.94,13283.0,476.3249,476.7128,476.0165,476.4144,13283.0
2023-10-13 11:40:00,478.97,479.23,477.94,478.33,19897.0,476.4443,476.7029,475.4197,475.8076,19897.0
2023-10-13 11:50:00,478.38,478.56,476.0,476.68,23703.0,475.8574,476.0364,473.4899,474.1663,23703.0
2023-10-13 12:00:00,476.82,478.22,476.66,478.16,11794.0,474.3056,475.6982,474.1465,475.6385,11794.0
2023-10-13 12:10:00,478.26,478.58,477.89,478.35,10070.0,475.738,476.0563,475.37,475.8275,10070.0
2023-10-13 12:20:00,478.4,478.97,478.32,478.6,12318.0,475.8773,476.4443,475.7977,476.0762,12318.0
2023-10-13 12:30:00,478.48,479.16,478.33,478.46,11397.0,475.9569,476.6333,475.8076,475.937,11397.0
2023-10-13 12:40:00,478.57,479.26,477.77,477.77,18110.0,476.0464,476.7327,475.2506,475.2506,18110.0
2023-10-13 12:50:00,477.67,477.8,476.69,477.54,15060.0,475.1511,475.2804,474.1763,475.0218,15060.0
2023-10-13 13:00:00,477.89,477.94,476.95,477.4,11723.0,475.37,475.4197,474.4349,474.8826,11723.0
2023-10-13 13:10:00,477.45,477.98,477.02,477.28,9991.0,474.9323,475.4595,474.5046,474.7632,9991.0
2023-10-13 13:20:00,477.08,477.53,476.52,476.89,7523.0,474.5642,475.0119,474.0072,474.3752,7523.0
2023-10-13 13:30:00,476.74,477.59,476.74,477.59,5129.0,474.226,475.0715,474.226,475.0715,5129.0
2023-10-13 13:40:00,477.73,479.19,477.3,478.94,24316.0,475.2108,476.6631,474.7831,476.4144,24316.0
2023-10-13 13:50:00,479.0,479.83,478.97,479.76,19546.0,476.4741,477.2997,476.4443,477.2301,19546.0
2023-10-13 14:00:00,479.95,480.54,479.07,479.62,81210.0,477.4191,478.006,476.5437,477.0908,81210.0
2023-10-13 14:10:00,479.53,480.1,479.09,479.43,15066.0,477.0013,477.5683,476.5636,476.9018,15066.0
2023-10-13 14:20:00,479.28,479.39,478.28,478.5,11675.0,476.7526,476.8621,475.7579,475.9768,11675.0
2023-10-13 14:30:00,478.5,479.27,477.94,478.27,11463.0,475.9768,476.7427,475.4197,475.748,11463.0
2023-10-13 14:40:00,478.0,479.5,478.0,479.22,107179.0,475.4794,476.9715,475.4794,476.693,107179.0
2023-10-13 14:50:00,479.22,479.96,479.1,479.5,16137.0,476.693,477.4291,476.5736,476.9715,16137.0
2023-10-13 15:00:00,479.44,480.88,479.29,480.65,18660.0,476.9118,478.3442,476.7626,478.1154,18660.0
2023-10-13 15:10:00,480.64,481.5,480.51,481.1,26453.0,478.1055,478.9609,477.9762,478.563,26453.0
2023-10-13 15:20:00,481.09,481.09,480.13,480.44,22858.0,478.5531,478.5531,477.5982,477.9065,22858.0
2023-10-13 15:30:00,480.38,481.89,480.38,481.27,32658.0,477.8468,479.3489,477.8468,478.7321,32658.0
2023-10-13 15:40:00,481.04,481.51,480.72,481.41,34081.0,478.5034,478.9709,478.185,478.8714,34081.0
2023-10-13 15:50:00,481.31,482.94,481.31,482.81,139213.0,478.7719,480.3933,478.7719,480.264,139213.0
2023-10-16 09:30:00,482.85,484.25,481.27,481.59,36594.0,480.3038,481.6964,478.7321,479.0505,36594.0
2023-10-16 09:40:00,481.63,482.76,480.28,481.64,14860.0,479.0902,480.2143,477.7474,479.1002,14860.0
2023-10-16 09:50:00,482.52,483.3,482.02,483.01,28072.0,479.9756,480.7514,479.4782,480.463,28072.0
2023-10-16 10:00:00,483.01,483.63,481.72,482.03,7805.0,480.463,481.0797,479.1798,479.4881,7805.0
2023-10-16 10:10:00,481.24,483.37,480.96,482.46,9523.0,478.7023,480.8211,478.4238,479.9159,9523.0
2023-10-16 10:20:00,482.93,484.14,482.12,483.79,17774.0,480.3834,481.587,479.5777,481.2389,17774.0
2023-10-16 10:30:00,484.19,485.44,483.81,484.98,9919.0,481.6367,482.8802,481.2588,482.4226,9919.0
2023-10-16 10:40:00,485.03,485.63,484.38,485.44,9520.0,482.4723,483.0692,481.8257,482.8802,9520.0
2023-10-16 10:50:00,485.41,486.33,485.32,486.0,7577.0,482.8503,483.7655,482.7608,483.4372,7577.0
2023-10-16 11:00:00,486.26,487.31,486.21,486.98,7284.0,483.6958,484.7403,483.6461,484.412,7284.0
2023-10-16 11:10:00,486.97,487.45,486.69,487.37,6500.0,484.4021,484.8796,484.1236,484.8,6500.0
2023-10-16 11:20:00,487.36,487.66,486.97,487.5,6883.0,484.79,485.0884,484.4021,484.9293,6883.0
2023-10-16 11:30:00,487.73,487.98,487.18,487.86,21228.0,485.1581,485.4068,484.611,485.2874,21228.0
2023-10-16 11:40:00,487.86,488.4,487.22,487.45,15262.0,485.2874,485.8245,484.6508,484.8796,15262.0
2023-10-16 11:50:00,487.54,488.44,487.52,488.38,8066.0,484.9691,485.8643,484.9492,485.8047,8066.0
2023-10-16 12:00:00,488.25,489.24,488.15,488.94,10829.0,485.6753,486.6601,485.5759,486.3617,10829.0
2023-10-16 12:10:00,488.93,489.88,488.84,489.85,13767.0,486.3518,487.2967,486.2622,487.2669,13767.0
2023-10-16 12:20:00,489.85,490.51,489.46,490.42,13926.0,487.2669,487.9234,486.879,487.8339,13926.0
2023-10-16 12:30:00,490.4,491.4,490.39,491.23,13696.0,487.814,488.8087,487.8041,488.6396,13696.0
2023-10-16 12:40:00,491.25,491.28,490.5,490.87,10483.0,488.6595,488.6894,487.9135,488.2815,10483.0
2023-10-16 12:50:00,490.84,491.03,490.19,490.78,16913.0,488.2517,488.4407,487.6051,488.192,16913.0
2023-10-16 13:00:00,490.78,491.46,490.77,491.3,18185.0,488.192,488.8684,488.182,488.7093,18185.0
2023-10-16 13:10:00,491.43,492.05,491.32,491.49,9036.0,488.8386,489.4553,488.7291,488.8983,9036.0
2023-10-16 13:20:00,491.38,491.38,490.07,490.82,26913.0,488.7888,488.7888,487.4857,488.2318,26913.0
2023-10-16 13:30:00,490.58,490.89,490.38,490.61,7106.0,487.9931,488.3014,487.7941,488.0229,7106.0
2023-10-16 13:40:00,490.61,490.82,490.03,490.41,13634.0,488.0229,488.2318,487.446,487.8239,13634.0
2023-10-16 13:50:00,490.41,490.58,490.13,490.22,17143.0,487.8239,487.9931,487.5454,487.6349,17143.0
2023-10-16 14:00:00,490.13,490.34,489.66,490.34,7837.0,487.5454,487.7543,487.0779,487.7543,7837.0
2023-10-16 14:10:00,490.19,490.23,489.68,489.87,22933.0,487.6051,487.6449,487.0978,487.2868,22933.0
2023-10-16 14:20:00,489.89,490.03,489.17,489.33,12181.0,487.3067,487.446,486.5905,486.7496,12181.0
2023-10-16 14:30:00,489.15,489.22,488.7,488.76,5761.0,486.5706,486.6402,486.123,486.1826,5761.0
2023-10-16 14:40:00,488.6,488.96,487.44,488.02,13210.0,486.0235,486.3816,484.8696,485.4466,13210.0
2023-10-16 14:50:00,488.02,488.21,487.87,488.21,7979.0,485.4466,485.6355,485.2973,485.6355,7979.0
2023-10-16 15:00:00,488.06,488.06,487.6,488.04,14505.0,485.4863,485.4863,485.0288,485.4664,14505.0
2023-10-16 15:10:00,487.89,489.2,487.83,488.3,8039.0,485.3172,486.6203,485.2576,485.7251,8039.0
2023-10-16 15:20:00,488.44,488.72,488.04,488.72,8262.0,485.8643,486.1429,485.4664,486.1429,8262.0
2023-10-16 15:30:00,488.88,489.09,487.93,487.93,13763.0,486.302,486.5109,485.357,485.357,13763.0
2023-10-16 15:40:00,488.09,488.84,487.97,488.73,16765.0,485.5162,486.2622,485.3968,486.1528,16765.0
2023-10-16 15:50:00,488.65,489.59,488.25,488.25,58072.0,486.0732,487.0083,485.6753,485.6753,58072.0
2023-10-17 09:30:00,479.0,483.84,477.7,481.6,71975.0,476.4741,481.2886,475.181,479.0604,71975.0
2023-10-17 09:40:00,481.69,485.14,481.51,484.62,28081.0,479.1499,482.5817,478.9709,482.0645,28081.0
2023-10-17 09:50:00,484.37,486.51,482.66,482.66,27097.0,481.8158,483.9445,480.1148,480.1148,27097.0
2023-10-17 10:00:00,483.21,485.06,482.52,485.06,20464.0,480.6619,482.5022,479.9756,482.5022,20464.0
2023-10-17 10:10:00,485.02,487.97,485.0,487.4,43396.0,482.4624,485.3968,482.4425,484.8298,43396.0
2023-10-17 10:20:00,487.4,488.0,486.43,486.58,12396.0,484.8298,485.4267,483.8649,484.0141,12396.0
2023-10-17 10:30:00,485.52,486.29,485.19,485.96,9846.0,482.9597,483.7257,482.6315,483.3974,9846.0
2023-10-17 10:40:00,486.1,487.33,485.91,486.21,8078.0,483.5367,484.7602,483.3477,483.6461,8078.0
2023-10-17 10:50:00,486.04,486.26,485.41,486.13,9219.0,483.477,483.6958,482.8503,483.5665,9219.0
2023-10-17 11:00:00,486.33,486.85,485.8,486.51,7121.0,483.7655,484.2827,483.2383,483.9445,7121.0
2023-10-17 11:10:00,486.64,487.46,486.31,487.29,8188.0,484.0738,484.8895,483.7456,484.7204,8188.0
2023-10-17 11:20:00,487.47,487.6,486.58,487.26,5281.0,484.8995,485.0288,484.0141,484.6906,5281.0
2023-10-17 11:30:00,487.27,489.1,487.13,488.8,11422.0,484.7005,486.5209,484.5612,486.2224,11422.0
2023-10-17 11:40:00,489.19,489.54,488.27,489.53,17054.0,486.6104,486.9585,485.6952,486.9486,17054.0
2023-10-17 11:50:00,489.36,489.96,488.43,488.97,20737.0,486.7795,487.3763,485.8544,486.3915,20737.0
2023-10-17 12:00:00,488.74,489.83,488.53,488.85,15297.0,486.1628,487.247,485.9539,486.2722,15297.0
2023-10-17 12:10:00,488.6,489.36,488.44,489.2,9959.0,486.0235,486.7795,485.8643,486.6203,9959.0
2023-10-17 12:20:00,489.09,489.91,488.81,489.77,16231.0,486.5109,487.3266,486.2324,487.1873,16231.0
2023-10-17 12:30:00,489.75,489.91,488.77,489.18,22518.0,487.1674,487.3266,486.1926,486.6004,22518.0
2023-10-17 12:40:00,489.37,489.67,487.09,487.1,22980.0,486.7894,487.0878,484.5215,484.5314,22980.0
2023-10-17 12:50:00,486.95,487.71,486.26,486.54,11619.0,484.3822,485.1382,483.6958,483.9744,11619.0
2023-10-17 13:00:00,486.65,486.97,486.25,486.97,6102.0,484.0838,484.4021,483.6859,484.4021,6102.0
2023-10-17 13:10:00,487.06,487.13,486.45,486.72,5776.0,484.4916,484.5612,483.8848,484.1534,5776.0
2023-10-17 13:20:00,486.58,486.95,486.45,486.95,7767.0,484.0141,484.3822,483.8848,484.3822,7767.0
2023-10-17 13:30:00,486.85,486.86,485.92,485.92,6905.0,484.2827,484.2927,483.3576,483.3576,6905.0
2023-10-17 13:40:00,485.94,486.36,485.61,486.25,7324.0,483.3775,483.7953,483.0493,483.6859,7324.0
2023-10-17 13:50:00,486.24,486.24,484.85,485.16,9846.0,483.6759,483.6759,482.2933,482.6016,9846.0
2023-10-17 14:00:00,485.09,485.77,485.05,485.21,6047.0,482.532,483.2084,482.4922,482.6514,6047.0
2023-10-17 14:10:00,485.31,485.45,484.96,484.96,6408.0,482.7508,482.8901,482.4027,482.4027,6408.0
2023-10-17 14:20:00,484.87,485.46,484.7,485.31,13586.0,482.3132,482.9,482.1441,482.7508,13586.0
2023-10-17 14:30:00,485.19,485.39,484.92,485.15,15935.0,482.6315,482.8304,482.3629,482.5917,15935.0
2023-10-17 14:40:00,485.15,485.44,484.78,485.16,22653.0,482.5917,482.8802,482.2236,482.6016,22653.0
2023-10-17 14:50:00,485.1,485.21,484.3,484.62,15441.0,482.5419,482.6514,481.7462,482.0645,15441.0
2023-10-17 15:00:00,484.6,485.24,484.32,485.09,10319.0,482.0446,482.6812,481.7661,482.532,10319.0
2023-10-17 15:10:00,485.19,485.62,485.09,485.27,22617.0,482.6315,483.0592,482.532,482.7111,22617.0
2023-10-17 15:20:00,485.18,485.85,485.18,485.7,16135.0,482.6215,483.288,482.6215,483.1388,16135.0
2023-10-17 15:30:00,485.72,485.72,484.76,484.82,18295.0,483.1587,483.1587,482.2037,482.2634,18295.0
2023-10-17 15:40:00,484.87,484.87,483.96,484.16,20674.0,482.3132,482.3132,481.408,481.6069,20674.0
2023-10-17 15:50:00,484.08,484.82,483.85,484.82,99338.0,481.5273,482.2634,481.2985,482.2634,99338.0
2023-10-18 09:30:00,480.98,480.98,476.31,477.15,50638.0,478.4437,478.4437,473.7983,474.6339,50638.0
2023-10-18 09:40:00,476.88,477.48,475.07,475.71,23832.0,474.3653,474.9621,472.5648,473.2015,23832.0
2023-10-18 09:50:00,475.75,476.64,474.83,476.2,42656.0,473.2413,474.1266,472.3261,473.6889,42656.0
2023-10-18 10:00:00,476.52,476.85,475.43,476.06,31755.0,474.0072,474.3355,472.9229,473.5496,31755.0
2023-10-18 10:10:00,476.04,476.7,475.43,476.43,12297.0,473.5297,474.1862,472.9229,473.9177,12297.0
2023-10-18 10:20:00,476.61,476.98,474.7,474.88,20310.0,474.0967,474.4648,472.1968,472.3758,20310.0
2023-10-18 10:30:00,474.65,475.32,474.43,475.05,10408.0,472.1471,472.8135,471.9282,472.5449,10408.0
2023-10-18 10:40:00,475.09,476.14,475.08,475.5,23175.0,472.5847,473.6292,472.5748,472.9926,23175.0
2023-10-18 10:50:00,475.51,475.52,474.3,474.61,14124.0,473.0025,473.0125,471.7989,472.1073,14124.0
2023-10-18 11:00:00,474.61,474.87,473.49,473.85,18348.0,472.1073,472.3659,470.9932,471.3513,18348.0
2023-10-18 11:10:00,473.85,474.07,473.38,473.93,20273.0,471.3513,471.5701,470.8838,471.4309,20273.0
2023-10-18 11:20:00,473.73,474.23,473.0,473.14,15323.0,471.2319,471.7293,470.5058,470.645,15323.0
2023-10-18 11:30:00,473.14,473.14,472.22,472.4,21856.0,470.645,470.645,469.7299,469.9089,21856.0
2023-10-18 11:40:00,472.19,472.3,470.64,471.12,24798.0,469.7,469.8094,468.1582,468.6357,24798.0
2023-10-18 11:50:00,471.01,471.17,470.2,470.51,35529.0,468.5262,468.6854,467.7205,468.0289,35529.0
2023-10-18 12:00:00,470.44,471.95,470.28,471.41,15631.0,467.9593,469.4613,467.8001,468.9241,15631.0
2023-10-18 12:10:00,471.25,471.52,470.36,470.49,21069.0,468.765,469.0336,467.8797,468.009,21069.0
2023-10-18 12:20:00,470.64,471.59,470.19,471.37,15116.0,468.1582,469.1032,467.7106,468.8843,15116.0
2023-10-18 12:30:00,471.25,471.41,470.93,471.0,9842.0,468.765,468.9241,468.4467,468.5163,9842.0
2023-10-18 12:40:00,471.0,471.1,470.32,470.54,16343.0,468.5163,468.6158,467.8399,468.0587,16343.0
2023-10-18 12:50:00,470.54,470.57,469.98,470.5,13247.0,468.0587,468.0886,467.5017,468.0189,13247.0
2023-10-18 13:00:00,470.38,471.85,470.14,471.84,27794.0,467.8996,469.3618,467.6608,469.3519,27794.0
2023-10-18 13:10:00,471.33,472.36,471.33,471.54,12021.0,468.8446,469.8691,468.8446,469.0535,12021.0
2023-10-18 13:20:00,471.56,471.59,470.52,470.72,11131.0,469.0733,469.1032,468.0388,468.2378,11131.0
2023-10-18 13:30:00,470.72,470.86,469.9,470.13,25371.0,468.2378,468.377,467.4221,467.6509,25371.0
2023-10-18 13:40:00,470.08,470.48,469.9,470.24,15627.0,467.6012,467.999,467.4221,467.7603,15627.0
2023-10-18 13:50:00,470.34,471.76,470.33,471.43,17304.0,467.8598,469.2723,467.8498,468.944,17304.0
2023-10-18 14:00:00,471.43,471.74,471.13,471.53,16412.0,468.944,469.2524,468.6456,469.0435,16412.0
2023-10-18 14:10:00,471.53,471.53,470.74,470.8,9781.0,469.0435,469.0435,468.2577,468.3174,9781.0
2023-10-18 14:20:00,470.81,471.17,470.52,470.9,18774.0,468.3273,468.6854,468.0388,468.4168,18774.0
2023-10-18 14:30:00,470.74,471.38,470.57,470.57,19684.0,468.2577,468.8943,468.0886,468.0886,19684.0
2023-10-18 14:40:00,470.68,470.69,469.9,470.31,27208.0,468.198,468.2079,467.4221,467.8299,27208.0
2023-10-18 14:50:00,470.33,470.43,469.89,470.02,22988.0,467.8498,467.9493,467.4122,467.5415,22988.0
2023-10-18 15:00:00,469.99,470.54,469.88,469.99,43198.0,467.5116,468.0587,467.4022,467.5116,43198.0
2023-10-18 15:10:00,469.99,470.77,469.91,470.56,26982.0,467.5116,468.2875,467.432,468.0786,26982.0
2023-10-18 15:20:00,470.56,470.56,469.93,470.28,45890.0,468.0786,468.0786,467.4519,467.8001,45890.0
2023-10-18 15:30:00,470.23,470.27,469.56,469.74,54982.0,467.7504,467.7902,467.0839,467.2629,54982.0
2023-10-18 15:40:00,469.73,469.75,467.5,468.22,100857.0,467.253,467.2729,465.0348,465.751,100857.0
2023-10-18 15:50:00,468.25,468.43,466.87,467.36,214617.0,465.7808,465.9599,464.4081,464.8955,214617.0
2023-10-19 09:30:00,472.3,474.98,468.7,472.24,170269.0,469.8094,472.4753,466.2284,469.7498,170269.0
2023-10-19 09:40:00,472.39,472.73,470.85,472.53,36404.0,469.899,470.2372,468.3671,470.0382,36404.0
2023-10-19 09:50:00,472.54,473.76,472.16,473.09,29398.0,470.0482,471.2617,469.6702,470.5953,29398.0
2023-10-19 10:00:00,473.02,473.06,470.63,470.63,28793.0,470.5256,470.5654,468.1483,468.1483,28793.0
2023-10-19 10:10:00,470.53,473.45,470.53,471.56,31740.0,468.0488,470.9534,468.0488,469.0733,31740.0
2023-10-19 10:20:00,471.66,471.94,469.74,469.83,22679.0,469.1728,469.4513,467.2629,467.3525,22679.0
2023-10-19 10:30:00,469.59,469.73,468.19,468.4,27588.0,467.1137,467.253,465.7211,465.93,27588.0
2023-10-19 10:40:00,468.52,469.63,467.7,469.06,23708.0,466.0494,467.1535,465.2337,466.5865,23708.0
2023-10-19 10:50:00,469.0,469.0,467.43,467.72,17389.0,466.5268,466.5268,464.9651,465.2536,17389.0
2023-10-19 11:00:00,467.78,469.19,467.74,468.97,21444.0,465.3133,466.7158,465.2735,466.497,21444.0
2023-10-19 11:10:00,469.07,469.3,468.67,469.15,8947.0,466.5965,466.8253,466.1986,466.6761,8947.0
2023-10-19 11:20:00,469.13,469.82,468.02,469.62,21378.0,466.6562,467.3425,465.552,467.1436,21378.0
2023-10-19 11:30:00,469.59,470.81,469.54,470.19,23797.0,467.1137,468.3273,467.064,467.7106,23797.0
2023-10-19 11:40:00,470.27,471.49,470.26,470.6,17723.0,467.7902,469.0037,467.7802,468.1184,17723.0
2023-10-19 11:50:00,470.76,471.6,470.52,471.41,14279.0,468.2776,469.1131,468.0388,468.9241,14279.0
2023-10-19 12:00:00,471.41,473.48,470.63,472.51,32086.0,468.9241,470.9832,468.1483,470.0183,32086.0
2023-10-19 12:10:00,472.68,474.95,472.36,474.46,34244.0,470.1874,472.4455,469.8691,471.9581,34244.0
2023-10-19 12:20:00,474.46,476.7,472.88,473.29,28424.0,471.9581,474.1862,470.3864,470.7942,28424.0
2023-10-19 12:30:00,473.57,473.67,470.07,470.53,31671.0,471.0727,471.1722,467.5912,468.0488,31671.0
2023-10-19 12:40:00,470.82,473.22,470.53,473.22,17173.0,468.3372,470.7246,468.0488,470.7246,17173.0
2023-10-19 12:50:00,473.0,475.32,472.93,474.97,9836.0,470.5058,472.8135,470.4361,472.4654,9836.0
2023-10-19 13:00:00,475.38,476.34,474.85,475.45,14611.0,472.8732,473.8281,472.346,472.9428,14611.0
2023-10-19 13:10:00,475.54,475.7,474.1,474.57,14406.0,473.0324,473.1915,471.6,472.0675,14406.0
2023-10-19 13:20:00,474.84,475.13,473.8,474.31,26729.0,472.3361,472.6245,471.3015,471.8088,26729.0
2023-10-19 13:30:00,474.19,474.56,472.53,472.9,21501.0,471.6895,472.0575,470.0382,470.4063,21501.0
2023-10-19 13:40:00,472.74,472.99,472.14,472.14,15260.0,470.2471,470.4958,469.6503,469.6503,15260.0
2023-10-19 13:50:00,472.15,472.96,472.01,472.75,12197.0,469.6602,470.466,469.521,470.2571,12197.0
2023-10-19 14:00:00,472.75,472.76,470.95,471.0,20339.0,470.2571,470.267,468.4666,468.5163,20339.0
2023-10-19 14:10:00,471.08,471.26,470.42,470.71,20343.0,468.5959,468.7749,467.9394,468.2278,20343.0
2023-10-19 14:20:00,470.66,471.13,470.47,470.74,10312.0,468.1781,468.6456,467.9891,468.2577,10312.0
2023-10-19 14:30:00,470.56,470.58,469.61,469.95,37798.0,468.0786,468.0985,467.1336,467.4718,37798.0
2023-10-19 14:40:00,469.87,469.95,469.35,469.6,15538.0,467.3923,467.4718,466.875,467.1237,15538.0
2023-10-19 14:50:00,469.72,470.72,469.46,470.09,21256.0,467.2431,468.2378,466.9844,467.6111,21256.0
2023-10-19 15:00:00,470.13,470.92,469.95,470.45,15181.0,467.6509,468.4367,467.4718,467.9692,15181.0
2023-10-19 15:10:00,470.54,470.65,469.76,470.35,17011.0,468.0587,468.1681,467.2828,467.8697,17011.0
2023-10-19 15:20:00,470.38,470.38,468.94,469.42,25054.0,467.8996,467.8996,466.4672,466.9446,25054.0
2023-10-19 15:30:00,469.54,470.64,469.46,469.75,21024.0,467.064,468.1582,466.9844,467.2729,21024.0
2023-10-19 15:40:00,469.35,469.6,468.5,469.6,22704.0,466.875,467.1237,466.0295,467.1237,22704.0
2023-10-19 15:50:00,469.78,470.47,469.27,469.53,106635.0,467.3027,467.9891,466.7954,467.0541,106635.0
2023-10-20 09:30:00,469.51,470.38,467.69,469.41,134187.0,467.0342,467.8996,465.2238,466.9347,134187.0
2023-10-20 09:40:00,469.6,471.2,468.45,470.31,34259.0,467.1237,468.7152,465.9797,467.8299,34259.0
2023-10-20 09:50:00,470.63,470.79,468.5,468.87,8919.0,468.1483,468.3074,466.0295,466.3975,8919.0
2023-10-20 10:00:00,468.56,469.15,467.33,468.15,19344.0,466.0892,466.6761,464.8657,465.6813,19344.0
2023-10-20 10:10:00,468.33,468.33,467.01,467.11,20583.0,465.8604,465.8604,464.5473,464.6468,20583.0
2023-10-20 10:20:00,466.97,467.79,466.13,466.42,15005.0,464.5076,465.3232,463.672,463.9605,15005.0
2023-10-20 10:30:00,466.42,467.46,466.16,466.86,15833.0,463.9605,464.995,463.7018,464.3981,15833.0
2023-10-20 10:40:00,466.91,466.91,465.2,465.87,17685.0,464.4479,464.4479,462.7469,463.4134,17685.0
2023-10-20 10:50:00,466.1,466.7,464.88,465.41,21536.0,463.6421,464.239,462.4286,462.9558,21536.0
2023-10-20 11:00:00,465.42,466.43,465.4,466.39,11316.0,462.9657,463.9704,462.9458,463.9306,11316.0
2023-10-20 11:10:00,466.23,466.56,465.45,465.59,14969.0,463.7715,464.0997,462.9956,463.1348,14969.0
2023-10-20 11:20:00,465.6,466.01,465.0,465.48,10421.0,463.1448,463.5526,462.5479,463.0254,10421.0
2023-10-20 11:30:00,465.58,465.58,464.9,465.57,37246.0,463.1249,463.1249,462.4485,463.1149,37246.0
2023-10-20 11:40:00,465.56,465.56,463.59,463.85,56808.0,463.105,463.105,461.1454,461.404,56808.0
2023-10-20 11:50:00,463.71,465.41,463.64,465.24,20439.0,461.2647,462.9558,461.1951,462.7867,20439.0
2023-10-20 12:00:00,465.18,465.21,463.94,464.14,7222.0,462.727,462.7568,461.4935,461.6925,7222.0
2023-10-20 12:10:00,464.12,464.53,463.86,464.26,12777.0,461.6726,462.0804,461.414,461.8118,12777.0
2023-10-20 12:20:00,464.29,466.0,464.22,465.16,15635.0,461.8417,463.5427,461.7721,462.7071,15635.0
2023-10-20 12:30:00,465.33,465.34,464.43,464.71,17023.0,462.8762,462.8861,461.9809,462.2595,17023.0
2023-10-20 12:40:00,464.71,465.19,464.39,465.17,27271.0,462.2595,462.7369,461.9412,462.717,27271.0
2023-10-20 12:50:00,465.04,465.42,464.03,465.42,9961.0,462.5877,462.9657,461.5831,462.9657,9961.0
2023-10-20 13:00:00,465.34,465.61,464.58,465.6,8511.0,462.8861,463.1547,462.1302,463.1448,8511.0
2023-10-20 13:10:00,465.72,467.52,465.53,467.31,29822.0,463.2641,465.0547,463.0751,464.8458,29822.0
2023-10-20 13:20:00,467.34,467.38,466.13,466.24,8803.0,464.8756,464.9154,463.672,463.7814,8803.0
2023-10-20 13:30:00,466.45,467.47,466.34,466.89,8662.0,463.9903,465.0049,463.8809,464.428,8662.0
2023-10-20 13:40:00,466.98,467.19,466.46,466.49,13438.0,464.5175,464.7264,464.0002,464.0301,13438.0
2023-10-20 13:50:00,466.52,466.87,466.1,466.51,7745.0,464.0599,464.4081,463.6421,464.05,7745.0
2023-10-20 14:00:00,466.52,466.61,465.82,466.09,5081.0,464.0599,464.1495,463.3636,463.6322,5081.0
2023-10-20 14:10:00,465.95,465.95,464.64,464.89,14444.0,463.4929,463.4929,462.1898,462.4385,14444.0
2023-10-20 14:20:00,465.15,465.28,464.52,464.53,8699.0,462.6971,462.8265,462.0705,462.0804,8699.0
2023-10-20 14:30:00,464.63,465.42,464.52,464.69,10070.0,462.1799,462.9657,462.0705,462.2396,10070.0
2023-10-20 14:40:00,464.53,465.07,464.23,464.91,7368.0,462.0804,462.6176,461.782,462.4584,7368.0
2023-10-20 14:50:00,464.8,465.27,464.63,464.73,12631.0,462.349,462.8165,462.1799,462.2794,12631.0
2023-10-20 15:00:00,464.84,465.12,464.5,464.5,11950.0,462.3888,462.6673,462.0506,462.0506,11950.0
2023-10-20 15:10:00,464.41,464.62,463.63,464.59,15288.0,461.9611,462.1699,461.1852,462.1401,15288.0
2023-10-20 15:20:00,464.38,464.38,463.25,464.1,24920.0,461.9312,461.9312,460.8072,461.6527,24920.0
2023-10-20 15:30:00,464.1,465.03,464.1,464.8,22986.0,461.6527,462.5778,461.6527,462.349,22986.0
2023-10-20 15:40:00,464.7,464.74,464.05,464.51,27605.0,462.2495,462.2893,461.6029,462.0605,27605.0
2023-10-20 15:50:00,464.55,464.66,463.58,464.31,72794.0,462.1003,462.2097,461.1354,461.8616,72794.0
2023-10-23 09:30:00,461.75,465.23,461.39,463.7,39638.0,459.3151,462.7767,458.957,461.2548,39638.0
2023-10-23 09:40:00,463.84,463.85,459.98,463.19,11170.0,461.3941,461.404,457.5544,460.7475,11170.0
2023-10-23 09:50:00,463.08,465.74,462.53,465.31,24013.0,460.6381,463.284,460.091,462.8563,24013.0
2023-10-23 10:00:00,465.49,465.99,464.59,465.69,23576.0,463.0354,463.5327,462.1401,463.2343,23576.0
2023-10-23 10:10:00,465.69,467.2,464.98,465.67,20045.0,463.2343,464.7363,462.528,463.2144,20045.0
2023-10-23 10:20:00,465.93,466.84,465.42,465.74,15827.0,463.473,464.3782,462.9657,463.284,15827.0
2023-10-23 10:30:00,465.56,465.84,464.78,465.34,35704.0,463.105,463.3835,462.3291,462.8861,35704.0
2023-10-23 10:40:00,465.32,465.66,464.95,465.37,18199.0,462.8663,463.2045,462.4982,462.916,18199.0
2023-10-23 10:50:00,465.39,466.09,465.01,465.87,20412.0,462.9359,463.6322,462.5579,463.4134,20412.0
2023-10-23 11:00:00,465.93,466.18,465.43,465.66,9365.0,463.473,463.7217,462.9757,463.2045,9365.0
2023-10-23 11:10:00,465.64,466.99,465.64,466.8,12239.0,463.1846,464.5274,463.1846,464.3384,12239.0
2023-10-23 11:20:00,466.96,467.85,466.96,467.51,12638.0,464.4976,465.3829,464.4976,465.0447,12638.0
2023-10-23 11:30:00,467.32,468.32,467.27,468.29,12873.0,464.8557,465.8504,464.806,465.8206,12873.0
2023-10-23 11:40:00,468.28,468.28,466.93,467.15,14099.0,465.8106,465.8106,464.4678,464.6866,14099.0
2023-10-23 11:50:00,467.03,467.59,466.67,467.31,36324.0,464.5672,465.1243,464.2091,464.8458,36324.0
2023-10-23 12:00:00,467.39,467.75,466.7,467.66,16399.0,464.9253,465.2834,464.239,465.1939,16399.0
2023-10-23 12:10:00,467.75,467.79,465.41,465.44,14647.0,465.2834,465.3232,462.9558,462.9856,14647.0
2023-10-23 12:20:00,465.23,467.41,465.15,467.04,5379.0,462.7767,464.9452,462.6971,464.5772,5379.0
2023-10-23 12:30:00,467.14,467.78,466.93,467.44,11000.0,464.6767,465.3133,464.4678,464.9751,11000.0
2023-10-23 12:40:00,467.43,467.76,467.13,467.17,7968.0,464.9651,465.2934,464.6667,464.7065,7968.0
2023-10-23 12:50:00,467.17,468.29,466.8,468.04,6018.0,464.7065,465.8206,464.3384,465.5719,6018.0
2023-10-23 13:00:00,468.18,469.47,468.17,468.99,23763.0,465.7112,466.9944,465.7012,466.5169,23763.0
2023-10-23 13:10:00,468.89,469.03,467.71,468.18,17231.0,466.4174,466.5567,465.2436,465.7112,17231.0
2023-10-23 13:20:00,468.06,469.3,468.05,468.38,10257.0,465.5918,466.8253,465.5819,465.9101,10257.0
2023-10-23 13:30:00,468.36,468.93,468.26,468.26,35413.0,465.8902,466.4572,465.7907,465.7907,35413.0
2023-10-23 13:40:00,468.28,468.61,467.55,468.24,24942.0,465.8106,466.1389,465.0845,465.7709,24942.0
2023-10-23 13:50:00,468.09,468.33,466.89,467.15,28075.0,465.6216,465.8604,464.428,464.6866,28075.0
2023-10-23 14:00:00,467.15,467.15,466.16,466.95,15841.0,464.6866,464.6866,463.7018,464.4877,15841.0
2023-10-23 14:10:00,466.96,467.09,466.02,466.09,22569.0,464.4976,464.6269,463.5626,463.6322,22569.0
2023-10-23 14:20:00,466.22,466.51,465.81,465.85,14914.0,463.7615,464.05,463.3537,463.3935,14914.0
2023-10-23 14:30:00,465.96,466.21,465.55,465.96,14408.0,463.5029,463.7516,463.095,463.5029,14408.0
2023-10-23 14:40:00,466.19,467.31,466.1,467.05,14792.0,463.7317,464.8458,463.6421,464.5871,14792.0
2023-10-23 14:50:00,466.97,467.41,466.84,467.15,30706.0,464.5076,464.9452,464.3782,464.6866,30706.0
2023-10-23 15:00:00,467.3,467.3,466.01,466.32,26764.0,464.8358,464.8358,463.5526,463.861,26764.0
2023-10-23 15:10:00,466.18,466.36,465.45,465.46,19543.0,463.7217,463.9008,462.9956,463.0055,19543.0
2023-10-23 15:20:00,465.35,465.47,464.36,464.47,13980.0,462.8961,463.0155,461.9113,462.0207,13980.0
2023-10-23 15:30:00,464.43,465.26,464.16,464.22,26352.0,461.9809,462.8066,461.7124,461.7721,26352.0
2023-10-23 15:40:00,464.03,464.55,463.15,463.53,44598.0,461.5831,462.1003,460.7077,461.0857,44598.0
2023-10-23 15:50:00,463.4,463.5,461.68,461.81,180381.0,460.9564,461.0559,459.2454,459.3748,180381.0
2023-10-24 09:30:00,451.93,458.68,447.14,458.06,132244.0,449.5469,456.2613,444.7821,455.6445,132244.0
2023-10-24 09:40:00,458.29,458.67,452.34,453.27,39818.0,455.8733,456.2513,449.9547,450.8798,39818.0
2023-10-24 09:50:00,453.19,455.99,453.09,455.83,85589.0,450.8002,453.5855,450.7007,453.4263,85589.0
2023-10-24 10:00:00,455.65,455.95,453.78,454.33,49256.0,453.2472,453.5457,451.3871,451.9342,49256.0
2023-10-24 10:10:00,454.16,455.65,453.83,455.18,53337.0,451.7651,453.2472,451.4368,452.7797,53337.0
2023-10-24 10:20:00,455.37,456.11,454.65,455.58,41509.0,452.9687,453.7048,452.2525,453.1776,41509.0
2023-10-24 10:30:00,455.39,456.2,454.72,454.91,59079.0,452.9886,453.7943,452.3221,452.5111,59079.0
2023-10-24 10:40:00,454.8,456.05,454.64,455.83,25738.0,452.4017,453.6451,452.2426,453.4263,25738.0
2023-10-24 10:50:00,455.95,456.05,455.32,455.51,16452.0,453.5457,453.6451,452.919,453.108,16452.0
2023-10-24 11:00:00,455.51,455.88,454.91,455.18,23683.0,453.108,453.476,452.5111,452.7797,23683.0
2023-10-24 11:10:00,455.05,455.69,454.91,454.99,31724.0,452.6504,453.287,452.5111,452.5907,31724.0
2023-10-24 11:20:00,454.98,455.45,454.47,454.5,32357.0,452.5808,453.0483,452.0735,452.1033,32357.0
2023-10-24 11:30:00,454.63,455.62,453.92,455.62,17481.0,452.2326,453.2174,451.5264,453.2174,17481.0
2023-10-24 11:40:00,455.65,455.9,454.97,454.97,8197.0,453.2472,453.4959,452.5708,452.5708,8197.0
2023-10-24 11:50:00,454.99,455.65,454.71,455.65,19561.0,452.5907,453.2472,452.3122,453.2472,19561.0
2023-10-24 12:00:00,455.84,455.94,455.38,455.88,12707.0,453.4362,453.5357,452.9787,453.476,12707.0
2023-10-24 12:10:00,455.75,455.91,455.37,455.75,15317.0,453.3467,453.5059,452.9687,453.3467,15317.0
2023-10-24 12:20:00,455.75,455.93,454.93,455.23,23509.0,453.3467,453.5258,452.531,452.8295,23509.0
2023-10-24 12:30:00,455.23,455.23,453.61,453.76,20645.0,452.8295,452.8295,451.218,451.3672,20645.0
2023-10-24 12:40:00,453.78,453.89,452.77,453.33,12390.0,451.3871,451.4965,450.3824,450.9395,12390.0
2023-10-24 12:50:00,453.4,453.76,452.42,453.72,20875.0,451.0091,451.3672,450.0343,451.3274,20875.0
2023-10-24 13:00:00,453.74,453.91,453.46,453.87,16656.0,451.3473,451.5164,451.0688,451.4766,16656.0
2023-10-24 13:10:00,453.9,453.9,453.08,453.57,15653.0,451.5065,451.5065,450.6908,451.1782,15653.0
2023-10-24 13:20:00,453.56,453.8,452.93,453.33,18498.0,451.1683,451.407,450.5416,450.9395,18498.0
2023-10-24 13:30:00,453.48,454.04,452.98,453.16,25152.0,451.0887,451.6457,450.5913,450.7704,25152.0
2023-10-24 13:40:00,453.24,453.77,453.04,453.32,22647.0,450.85,451.3772,450.651,450.9295,22647.0
2023-10-24 13:50:00,453.36,453.48,453.0,453.33,15097.0,450.9693,451.0887,450.6112,450.9395,15097.0
2023-10-24 14:00:00,453.4,454.04,453.4,453.73,17326.0,451.0091,451.6457,451.0091,451.3374,17326.0
2023-10-24 14:10:00,453.82,453.82,453.04,453.41,18735.0,451.4269,451.4269,450.651,451.0191,18735.0
2023-10-24 14:20:00,453.31,453.75,453.24,453.69,16553.0,450.9196,451.3573,450.85,451.2976,16553.0
2023-10-24 14:30:00,453.69,453.82,453.33,453.34,23031.0,451.2976,451.4269,450.9395,450.9494,23031.0
2023-10-24 14:40:00,453.41,453.56,453.11,453.53,21378.0,451.0191,451.1683,450.7206,451.1384,21378.0
2023-10-24 14:50:00,453.53,453.81,453.37,453.57,23450.0,451.1384,451.4169,450.9793,451.1782,23450.0
2023-10-24 15:00:00,453.41,453.75,453.24,453.5,22323.0,451.0191,451.3573,450.85,451.1086,22323.0
2023-10-24 15:10:00,453.48,456.71,453.48,456.58,51364.0,451.0887,454.3017,451.0887,454.1723,51364.0
2023-10-24 15:20:00,456.67,457.98,456.63,457.34,37120.0,454.2619,455.565,454.2221,454.9283,37120.0
2023-10-24 15:30:00,457.35,457.35,456.51,457.06,43977.0,454.9383,454.9383,454.1027,454.6498,43977.0
2023-10-24 15:40:00,457.05,458.56,456.97,458.43,58958.0,454.6399,456.1419,454.5603,456.0126,58958.0
2023-10-24 15:50:00,458.43,458.85,457.77,458.25,126042.0,456.0126,456.4304,455.3561,455.8335,126042.0
2023-10-25 09:30:00,423.0,438.85,423.0,429.39,530415.0,420.7694,436.5358,420.7694,427.1257,530415.0
2023-10-25 09:40:00,428.81,430.29,420.71,422.2,478081.0,426.5488,428.021,418.4915,419.9736,478081.0
2023-10-25 09:50:00,422.9,422.93,415.6,420.21,325062.0,420.6699,420.6998,413.4084,417.9941,325062.0
2023-10-25 10:00:00,420.12,422.75,418.82,421.34,147458.0,417.9046,420.5207,416.6115,419.1182,147458.0
2023-10-25 10:10:00,421.02,421.02,419.15,420.35,107661.0,418.7999,418.7999,416.9397,418.1334,107661.0
2023-10-25 10:20:00,420.22,423.69,419.37,423.63,265062.0,418.0041,421.4558,417.1586,421.3961,265062.0
2023-10-25 10:30:00,423.69,427.08,423.69,426.5,261572.0,421.4558,424.8279,421.4558,424.251,261572.0
2023-10-25 10:40:00,426.54,428.2,423.69,427.95,162466.0,424.2907,425.942,421.4558,425.6933,162466.0
2023-10-25 10:50:00,428.15,428.15,424.9,426.91,154959.0,425.8923,425.8923,422.6594,424.6588,154959.0
2023-10-25 11:00:00,426.98,426.98,423.94,424.88,113415.0,424.7284,424.7284,421.7045,422.6395,113415.0
2023-10-25 11:10:00,424.97,426.35,424.71,425.85,141886.0,422.729,424.1018,422.4704,423.6044,141886.0
2023-10-25 11:20:00,426.0,426.75,424.21,426.36,110591.0,423.7536,424.4996,421.973,424.1117,110591.0
2023-10-25 11:30:00,426.58,427.61,425.24,427.31,215315.0,424.3305,425.3551,422.9976,425.0567,215315.0
2023-10-25 11:40:00,427.22,428.1,425.84,427.69,127242.0,424.9672,425.8425,423.5944,425.4347,127242.0
2023-10-25 11:50:00,427.71,429.0,426.2,426.2,141831.0,425.4546,426.7378,423.9525,423.9525,141831.0
2023-10-25 12:00:00,426.17,426.17,422.68,423.36,45484.0,423.9227,423.9227,420.4511,421.1275,45484.0
2023-10-25 12:10:00,423.08,423.77,421.85,423.21,31711.0,420.849,421.5354,419.6255,420.9783,31711.0
2023-10-25 12:20:00,423.49,425.25,423.49,424.43,39378.0,421.2568,423.0076,421.2568,422.1919,39378.0
2023-10-25 12:30:00,424.39,426.84,424.33,426.64,51734.0,422.1521,424.5892,422.0924,424.3902,51734.0
2023-10-25 12:40:00,426.61,428.7,426.6,427.13,179959.0,424.3604,426.4394,424.3504,424.8776,179959.0
2023-10-25 12:50:00,427.33,428.07,426.05,426.66,44320.0,425.0766,425.8127,423.8033,424.4101,44320.0
2023-10-25 13:00:00,426.89,431.25,426.7,431.0,87354.0,424.6389,428.9759,424.4499,428.7272,87354.0
2023-10-25 13:10:00,430.82,433.74,429.85,432.89,108069.0,428.5482,431.4528,427.5833,430.6073,108069.0
2023-10-25 13:20:00,432.6,433.21,428.72,429.04,46642.0,430.3188,430.9256,426.4593,426.7776,46642.0
2023-10-25 13:30:00,428.62,430.28,428.62,429.49,38497.0,426.3598,428.011,426.3598,427.2252,38497.0
2023-10-25 13:40:00,429.55,429.77,428.62,428.77,31772.0,427.2849,427.5037,426.3598,426.509,31772.0
2023-10-25 13:50:00,428.92,429.31,427.99,428.24,45795.0,426.6582,427.0461,425.7331,425.9818,45795.0
2023-10-25 14:00:00,428.08,428.85,427.4,428.4,27473.0,425.8226,426.5886,425.1462,426.1409,27473.0
2023-10-25 14:10:00,428.31,430.25,427.91,430.02,45121.0,426.0514,427.9812,425.6535,427.7524,45121.0
2023-10-25 14:20:00,430.14,431.88,429.65,431.62,80774.0,427.8718,429.6026,427.3843,429.344,80774.0
2023-10-25 14:30:00,431.62,432.06,428.6,429.96,54820.0,429.344,429.7816,426.3399,427.6927,54820.0
2023-10-25 14:40:00,429.81,430.7,429.29,430.18,48130.0,427.5435,428.4288,427.0262,427.9116,48130.0
2023-10-25 14:50:00,430.35,432.42,430.05,431.11,45633.0,428.0807,430.1397,427.7822,428.8367,45633.0
2023-10-25 15:00:00,431.22,432.5,431.21,432.46,50052.0,428.9461,430.2193,428.9361,430.1795,50052.0
2023-10-25 15:10:00,432.31,433.85,432.31,433.74,83891.0,430.0303,431.5622,430.0303,431.4528,83891.0
2023-10-25 15:20:00,433.65,436.79,433.49,434.65,108246.0,431.3633,434.4867,431.2041,432.358,108246.0
2023-10-25 15:30:00,434.75,435.84,430.46,430.58,97449.0,432.4575,433.5417,428.1901,428.3094,97449.0
2023-10-25 15:40:00,430.35,431.65,428.63,431.63,175305.0,428.0807,429.3738,426.3697,429.3539,175305.0
2023-10-25 15:50:00,431.63,433.66,431.63,433.27,549066.0,429.3539,431.3732,429.3539,430.9853,549066.0
2023-10-26 09:30:00,431.13,434.69,429.17,434.69,92974.0,428.8565,432.3978,426.9069,432.3978,92974.0
2023-10-26 09:40:00,434.06,437.9,434.06,436.51,63441.0,431.7711,435.5908,431.7711,434.2082,63441.0
2023-10-26 09:50:00,436.88,438.98,436.51,437.92,67317.0,434.5762,436.6652,434.2082,435.6107,67317.0
2023-10-26 10:00:00,437.43,437.47,433.57,436.73,99969.0,435.1233,435.1631,431.2837,434.427,99969.0
2023-10-26 10:10:00,436.6,437.55,435.87,436.38,28977.0,434.2977,435.2427,433.5715,434.0789,28977.0
2023-10-26 10:20:00,436.59,438.58,436.0,437.67,25295.0,434.2878,436.2673,433.7009,435.3621,25295.0
2023-10-26 10:30:00,437.88,439.33,437.01,439.33,28484.0,435.571,437.0133,434.7055,437.0133,28484.0
2023-10-26 10:40:00,439.47,443.23,439.26,443.03,34720.0,437.1526,440.8927,436.9437,440.6938,34720.0
2023-10-26 10:50:00,443.45,444.31,442.65,443.97,44533.0,441.1116,441.967,440.3158,441.6288,44533.0
2023-10-26 11:00:00,444.09,444.91,443.06,443.73,46679.0,441.7482,442.5639,440.7236,441.3901,46679.0
2023-10-26 11:10:00,443.82,443.82,440.64,440.64,66574.0,441.4796,441.4796,438.3164,438.3164,66574.0
2023-10-26 11:20:00,440.6,442.35,440.17,441.69,18414.0,438.2766,440.0174,437.8489,439.3609,18414.0
2023-10-26 11:30:00,441.84,442.26,441.09,442.0,18649.0,439.5101,439.9279,438.764,439.6692,18649.0
2023-10-26 11:40:00,441.82,442.0,440.29,440.58,43189.0,439.4902,439.6692,437.9682,438.2567,43189.0
2023-10-26 11:50:00,440.63,440.63,438.97,439.01,24236.0,438.3064,438.3064,436.6552,436.695,24236.0
2023-10-26 12:00:00,439.04,439.99,438.84,439.22,13057.0,436.7248,437.6698,436.5259,436.9039,13057.0
2023-10-26 12:10:00,439.22,441.3,438.98,440.62,54633.0,436.9039,438.9729,436.6652,438.2965,54633.0
2023-10-26 12:20:00,440.48,440.84,438.96,440.06,17819.0,438.1572,438.5153,436.6453,437.7395,17819.0
2023-10-26 12:30:00,439.94,440.55,439.35,439.5,18972.0,437.6201,438.2269,437.0332,437.1824,18972.0
2023-10-26 12:40:00,439.5,441.51,439.38,441.46,18176.0,437.1824,439.1818,437.063,439.1321,18176.0
2023-10-26 12:50:00,441.59,442.2,440.74,441.61,30030.0,439.2614,439.8682,438.4159,439.2813,30030.0
2023-10-26 13:00:00,441.49,442.0,440.96,441.19,18357.0,439.1619,439.6692,438.6347,438.8635,18357.0
2023-10-26 13:10:00,441.19,441.38,440.47,440.8,46402.0,438.8635,439.0525,438.1473,438.4756,46402.0
2023-10-26 13:20:00,440.97,441.58,440.14,441.18,27148.0,438.6447,439.2514,437.819,438.8535,27148.0
2023-10-26 13:30:00,441.14,442.85,440.4,442.85,13611.0,438.8138,440.5147,438.0777,440.5147,13611.0
2023-10-26 13:40:00,442.73,444.44,442.73,443.62,18182.0,440.3954,442.0964,440.3954,441.2807,18182.0
2023-10-26 13:50:00,443.49,444.42,443.44,444.28,19285.0,441.1514,442.0765,441.1016,441.9372,19285.0
2023-10-26 14:00:00,444.26,444.26,442.54,442.65,18410.0,441.9173,441.9173,440.2064,440.3158,18410.0
2023-10-26 14:10:00,442.67,444.59,442.51,443.78,27753.0,440.3357,442.2456,440.1765,441.4398,27753.0
2023-10-26 14:20:00,444.04,444.13,442.74,443.58,18537.0,441.6985,441.788,440.4053,441.2409,18537.0
2023-10-26 14:30:00,443.84,445.33,443.84,444.25,29655.0,441.4995,442.9817,441.4995,441.9074,29655.0
2023-10-26 14:40:00,444.15,444.67,443.45,444.27,24968.0,441.8079,442.3251,441.1116,441.9273,24968.0
2023-10-26 14:50:00,444.36,445.12,443.93,445.1,15119.0,442.0168,442.7728,441.589,442.7529,15119.0
2023-10-26 15:00:00,445.08,445.21,444.19,444.29,32218.0,442.733,442.8623,441.8477,441.9471,32218.0
2023-10-26 15:10:00,444.13,444.13,442.13,442.24,34947.0,441.788,441.788,439.7985,439.908,34947.0
2023-10-26 15:20:00,442.13,442.31,440.32,440.46,32110.0,439.7985,439.9776,437.9981,438.1373,32110.0
2023-10-26 15:30:00,440.46,441.28,440.01,440.18,43149.0,438.1373,438.953,437.6897,437.8588,43149.0
2023-10-26 15:40:00,440.18,440.21,439.1,439.75,68612.0,437.8588,437.8887,436.7845,437.4311,68612.0
2023-10-26 15:50:00,439.57,440.44,439.37,440.26,164374.0,437.252,438.1175,437.0531,437.9384,164374.0
2023-10-27 09:30:00,439.57,439.96,435.17,437.33,60006.0,437.252,437.64,432.8752,435.0239,60006.0
2023-10-27 09:40:00,437.35,437.35,433.77,434.47,22115.0,435.0437,435.0437,431.4826,432.1789,22115.0
2023-10-27 09:50:00,433.88,437.85,432.69,436.44,43849.0,431.592,435.5411,430.4083,434.1385,43849.0
2023-10-27 10:00:00,436.44,437.59,435.23,435.46,44282.0,434.1385,435.2825,432.9349,433.1637,44282.0
2023-10-27 10:10:00,435.77,435.92,434.07,434.08,25038.0,433.4721,433.6213,431.781,431.791,25038.0
2023-10-27 10:20:00,434.06,435.36,433.38,435.3,22390.0,431.7711,433.0642,431.0947,433.0046,22390.0
2023-10-27 10:30:00,435.3,435.36,433.27,434.48,30761.0,433.0046,433.0642,430.9853,432.1889,30761.0
2023-10-27 10:40:00,434.69,435.67,434.1,434.22,23598.0,432.3978,433.3726,431.8109,431.9303,23598.0
2023-10-27 10:50:00,434.39,436.11,434.39,436.08,18908.0,432.0994,433.8103,432.0994,433.7804,18908.0
2023-10-27 11:00:00,436.1,436.1,435.24,435.65,16369.0,433.8003,433.8003,432.9449,433.3527,16369.0
2023-10-27 11:10:00,435.78,436.47,435.27,436.16,19170.0,433.482,434.1684,432.9747,433.86,19170.0
2023-10-27 11:20:00,436.15,436.15,433.82,433.82,14515.0,433.8501,433.8501,431.5324,431.5324,14515.0
2023-10-27 11:30:00,433.84,436.5,431.37,431.56,73103.0,431.5523,434.1982,429.0953,429.2843,73103.0
2023-10-27 11:40:00,431.62,431.75,429.86,430.31,24063.0,429.344,429.4733,427.5932,428.0409,24063.0
2023-10-27 11:50:00,430.44,430.57,429.46,430.21,28821.0,428.1702,428.2995,427.1954,427.9414,28821.0
2023-10-27 12:00:00,430.22,430.92,430.19,430.73,21744.0,427.9513,428.6477,427.9215,428.4587,21744.0
2023-10-27 12:10:00,430.72,430.95,430.62,430.75,20214.0,428.4487,428.6775,428.3492,428.4785,20214.0
2023-10-27 12:20:00,430.72,430.74,428.55,429.18,19178.0,428.4487,428.4686,426.2902,426.9168,19178.0
2023-10-27 12:30:00,429.11,429.65,428.82,429.14,14096.0,426.8472,427.3843,426.5587,426.877,14096.0
2023-10-27 12:40:00,429.01,429.31,428.38,428.54,13125.0,426.7477,427.0461,426.121,426.2802,13125.0
2023-10-27 12:50:00,428.54,428.96,428.26,428.88,16763.0,426.2802,426.698,426.0017,426.6184,16763.0
2023-10-27 13:00:00,428.96,430.82,428.9,430.26,32704.0,426.698,428.5482,426.6383,427.9911,32704.0
2023-10-27 13:10:00,430.1,430.52,429.37,429.52,23891.0,427.832,428.2498,427.1058,427.255,23891.0
2023-10-27 13:20:00,429.32,429.57,428.52,428.52,14449.0,427.0561,427.3048,426.2603,426.2603,14449.0
2023-10-27 13:30:00,428.63,428.68,428.06,428.08,11701.0,426.3697,426.4195,425.8027,425.8226,11701.0
2023-10-27 13:40:00,428.1,429.22,427.91,428.78,11383.0,425.8425,426.9566,425.6535,426.5189,11383.0
2023-10-27 13:50:00,429.1,429.14,427.92,428.07,8037.0,426.8372,426.877,425.6635,425.8127,8037.0
2023-10-27 14:00:00,428.09,428.26,427.51,427.81,13946.0,425.8326,426.0017,425.2556,425.5541,13946.0
2023-10-27 14:10:00,427.93,428.99,427.37,428.81,18473.0,425.6734,426.7278,425.1164,426.5488,18473.0
2023-10-27 14:20:00,428.84,429.0,428.22,428.54,23126.0,426.5786,426.7378,425.9619,426.2802,23126.0
2023-10-27 14:30:00,428.25,429.86,428.25,429.45,16237.0,425.9917,427.5932,425.9917,427.1854,16237.0
2023-10-27 14:40:00,429.66,430.6,429.33,430.42,38436.0,427.3943,428.3293,427.066,428.1503,38436.0
2023-10-27 14:50:00,430.56,431.34,430.29,431.1,60336.0,428.2896,429.0654,428.021,428.8267,60336.0
2023-10-27 15:00:00,431.0,431.95,430.9,431.65,33216.0,428.7272,429.6722,428.6278,429.3738,33216.0
2023-10-27 15:10:00,431.72,431.87,430.88,431.3,36152.0,429.4434,429.5926,428.6079,429.0256,36152.0
2023-10-27 15:20:00,431.16,431.49,430.97,431.21,27154.0,428.8864,429.2146,428.6974,428.9361,27154.0
2023-10-27 15:30:00,431.35,431.35,430.86,430.92,51380.0,429.0754,429.0754,428.588,428.6477,51380.0
2023-10-27 15:40:00,430.84,431.82,430.58,431.54,64365.0,428.5681,429.5429,428.3094,429.2644,64365.0
2023-10-27 15:50:00,431.7,432.3,431.01,431.47,170735.0,429.4235,430.0204,428.7372,429.1948,170735.0
2023-10-30 09:30:00,432.18,433.48,425.0,425.54,197390.0,429.901,431.1942,422.7589,423.296,197390.0
2023-10-30 09:40:00,424.77,425.81,423.28,425.61,92052.0,422.5301,423.5646,421.0479,423.3657,92052.0
2023-10-30 09:50:00,425.93,427.0,422.29,422.29,46472.0,423.684,424.7483,420.0632,420.0632,46472.0
2023-10-30 10:00:00,422.62,423.71,420.92,423.32,126546.0,420.3914,421.4757,418.7004,421.0877,126546.0
2023-10-30 10:10:00,422.87,423.7,421.69,422.05,17614.0,420.6401,421.4657,419.4663,419.8244,17614.0
2023-10-30 10:20:00,421.88,422.05,420.21,421.4,30373.0,419.6553,419.8244,417.9941,419.1779,30373.0
2023-10-30 10:30:00,421.39,422.04,420.55,421.82,28652.0,419.1679,419.8145,418.3323,419.5956,28652.0
2023-10-30 10:40:00,421.99,423.11,421.34,422.65,16516.0,419.7647,420.8788,419.1182,420.4213,16516.0
2023-10-30 10:50:00,422.45,423.03,421.01,422.27,47541.0,420.2223,420.7993,418.7899,420.0433,47541.0
2023-10-30 11:00:00,422.23,423.0,421.78,422.77,29679.0,420.0035,420.7694,419.5558,420.5406,29679.0
2023-10-30 11:10:00,422.63,423.89,422.46,423.77,12744.0,420.4014,421.6547,420.2323,421.5354,12744.0
2023-10-30 11:20:00,423.56,423.56,422.12,423.2,12257.0,421.3265,421.3265,419.8941,420.9684,12257.0
2023-10-30 11:30:00,423.21,425.48,422.81,425.15,34754.0,420.9783,423.2363,420.5804,422.9081,34754.0
2023-10-30 11:40:00,424.74,425.82,424.69,425.41,23983.0,422.5002,423.5745,422.4505,423.1667,23983.0
2023-10-30 11:50:00,425.4,426.58,425.26,426.58,32528.0,423.1568,424.3305,423.0175,424.3305,32528.0
2023-10-30 12:00:00,426.52,426.59,425.31,425.35,12432.0,424.2709,424.3405,423.0672,423.107,12432.0
2023-10-30 12:10:00,425.33,425.79,425.0,425.5,10688.0,423.0871,423.5447,422.7589,423.2562,10688.0
2023-10-30 12:20:00,425.88,427.39,425.84,427.19,17269.0,423.6342,425.1363,423.5944,424.9373,17269.0
2023-10-30 12:30:00,427.19,427.21,426.2,426.54,14389.0,424.9373,424.9572,423.9525,424.2907,14389.0
2023-10-30 12:40:00,426.55,426.55,425.17,426.22,135211.0,424.3007,424.3007,422.928,423.9724,135211.0
2023-10-30 12:50:00,426.58,427.91,426.49,427.5,32655.0,424.3305,425.6535,424.241,425.2457,32655.0
2023-10-30 13:00:00,427.63,428.55,426.97,428.05,10798.0,425.375,426.2902,424.7185,425.7928,10798.0
2023-10-30 13:10:00,428.11,429.07,428.06,429.07,7509.0,425.8525,426.8074,425.8027,426.8074,7509.0
2023-10-30 13:20:00,428.84,430.3,428.29,429.72,135278.0,426.5786,428.0309,426.0315,427.454,135278.0
2023-10-30 13:30:00,430.33,430.58,428.22,428.93,46404.0,428.0608,428.3094,425.9619,426.6681,46404.0
2023-10-30 13:40:00,428.71,429.08,428.08,429.05,31045.0,426.4493,426.8174,425.8226,426.7875,31045.0
2023-10-30 13:50:00,429.1,430.92,429.07,430.61,16770.0,426.8372,428.6477,426.8074,428.3393,16770.0
2023-10-30 14:00:00,430.52,431.52,430.19,431.52,29920.0,428.2498,429.2445,427.9215,429.2445,29920.0
2023-10-30 14:10:00,431.37,431.93,431.06,431.27,20426.0,429.0953,429.6523,428.7869,428.9958,20426.0
2023-10-30 14:20:00,431.08,431.89,430.87,431.79,19278.0,428.8068,429.6125,428.5979,429.5131,19278.0
2023-10-30 14:30:00,431.79,433.1,431.76,432.67,24912.0,429.5131,430.8162,429.4832,430.3884,24912.0
2023-10-30 14:40:00,432.52,433.37,432.0,433.14,89314.0,430.2392,431.0847,429.722,430.8559,89314.0
2023-10-30 14:50:00,433.16,433.38,432.47,432.83,47323.0,430.8758,431.0947,430.1895,430.5476,47323.0
2023-10-30 15:00:00,432.84,433.66,432.8,433.23,33692.0,430.5575,431.3732,430.5177,430.9455,33692.0
2023-10-30 15:10:00,433.32,433.93,433.22,433.84,22968.0,431.035,431.6418,430.9355,431.5523,22968.0
2023-10-30 15:20:00,434.03,434.28,433.75,434.09,43914.0,431.7413,431.9899,431.4627,431.8009,43914.0
2023-10-30 15:30:00,434.09,434.15,433.35,433.61,29058.0,431.8009,431.8606,431.0648,431.3235,29058.0
2023-10-30 15:40:00,433.61,434.4,433.29,434.25,46728.0,431.3235,432.1093,431.0052,431.9601,46728.0
2023-10-30 15:50:00,434.24,435.35,434.02,434.11,251138.0,431.9501,433.0543,431.7313,431.8208,251138.0
2023-10-31 09:30:00,436.49,444.0,433.15,440.75,139326.0,434.1883,441.6587,430.8659,438.4258,139326.0
2023-10-31 09:40:00,441.83,443.08,439.41,440.55,34241.0,439.5001,440.7435,437.0929,438.2269,34241.0
2023-10-31 09:50:00,441.13,441.13,438.2,439.3,26387.0,438.8038,438.8038,435.8893,436.9835,26387.0
2023-10-31 10:00:00,439.23,443.92,438.36,443.92,78986.0,436.9138,441.5791,436.0484,441.5791,78986.0
2023-10-31 10:10:00,443.8,445.45,443.54,443.61,60670.0,441.4597,443.101,441.2011,441.2707,60670.0
2023-10-31 10:20:00,443.63,444.28,442.8,444.28,35207.0,441.2906,441.9372,440.465,441.9372,35207.0
2023-10-31 10:30:00,444.31,444.89,443.07,443.74,27709.0,441.967,442.544,440.7336,441.4,27709.0
2023-10-31 10:40:00,443.74,446.43,443.57,444.59,113432.0,441.4,444.0759,441.2309,442.2456,113432.0
2023-10-31 10:50:00,444.71,445.26,444.2,444.84,29864.0,442.3649,442.912,441.8576,442.4942,29864.0
2023-10-31 11:00:00,444.91,444.91,443.17,443.43,22477.0,442.5639,442.5639,440.8331,441.0917,22477.0
2023-10-31 11:10:00,443.43,444.59,443.28,443.83,38475.0,441.0917,442.2456,440.9425,441.4896,38475.0
2023-10-31 11:20:00,443.81,444.33,443.06,443.7,29549.0,441.4697,441.9869,440.7236,441.3603,29549.0
2023-10-31 11:30:00,443.68,443.88,443.32,443.77,19494.0,441.3404,441.5393,440.9823,441.4299,19494.0
2023-10-31 11:40:00,443.77,444.39,443.07,443.24,17668.0,441.4299,442.0466,440.7336,440.9027,17668.0
2023-10-31 11:50:00,443.28,443.92,442.64,443.92,27426.0,440.9425,441.5791,440.3058,441.5791,27426.0
2023-10-31 12:00:00,443.83,444.3,443.39,443.53,16787.0,441.4896,441.9571,441.0519,441.1912,16787.0
2023-10-31 12:10:00,443.47,443.48,441.21,442.03,50505.0,441.1315,441.1414,438.8834,439.6991,50505.0
2023-10-31 12:20:00,442.04,442.04,441.27,441.46,15047.0,439.709,439.709,438.9431,439.1321,15047.0
2023-10-31 12:30:00,441.62,442.23,441.16,441.69,26151.0,439.2912,439.898,438.8337,439.3609,26151.0
2023-10-31 12:40:00,441.42,442.4,441.21,441.82,11704.0,439.0923,440.0671,438.8834,439.4902,11704.0
2023-10-31 12:50:00,441.78,442.33,441.59,441.97,13080.0,439.4504,439.9975,439.2614,439.6394,13080.0
2023-10-31 13:00:00,442.4,443.43,442.1,443.43,15517.0,440.0671,441.0917,439.7687,441.0917,15517.0
2023-10-31 13:10:00,443.43,443.43,442.54,442.84,50538.0,441.0917,441.0917,440.2064,440.5048,50538.0
2023-10-31 13:20:00,442.85,443.73,442.73,443.48,19784.0,440.5147,441.3901,440.3954,441.1414,19784.0
2023-10-31 13:30:00,443.5,444.05,443.49,443.81,13611.0,441.1613,441.7084,441.1514,441.4697,13611.0
2023-10-31 13:40:00,443.71,444.29,443.56,444.14,16732.0,441.3702,441.9471,441.221,441.7979,16732.0
2023-10-31 13:50:00,444.15,444.78,444.07,444.65,9181.0,441.8079,442.4346,441.7283,442.3053,9181.0
2023-10-31 14:00:00,444.79,445.37,444.77,445.2,15946.0,442.4445,443.0215,442.4246,442.8524,15946.0
2023-10-31 14:10:00,445.21,445.36,444.67,445.12,16776.0,442.8623,443.0115,442.3251,442.7728,16776.0
2023-10-31 14:20:00,445.12,445.58,445.04,445.4,16551.0,442.7728,443.2303,442.6932,443.0513,16551.0
2023-10-31 14:30:00,445.46,446.36,445.4,446.04,41247.0,443.111,444.0062,443.0513,443.6879,41247.0
2023-10-31 14:40:00,445.99,446.04,445.15,445.25,26958.0,443.6382,443.6879,442.8026,442.9021,26958.0
2023-10-31 14:50:00,445.4,446.08,445.37,445.77,16693.0,443.0513,443.7277,443.0215,443.4193,16693.0
2023-10-31 15:00:00,445.77,446.6,445.65,446.51,38466.0,443.4193,444.245,443.3,444.1554,38466.0
2023-10-31 15:10:00,446.51,446.54,445.48,446.24,52855.0,444.1554,444.1853,443.1309,443.8869,52855.0
2023-10-31 15:20:00,446.21,446.27,444.96,445.97,73874.0,443.857,443.9167,442.6136,443.6183,73874.0
2023-10-31 15:30:00,445.9,446.08,444.74,444.83,40290.0,443.5487,443.7277,442.3948,442.4843,40290.0
2023-10-31 15:40:00,444.77,445.01,443.86,444.46,55564.0,442.4246,442.6634,441.5194,442.1163,55564.0
2023-10-31 15:50:00,444.64,445.98,444.59,444.77,178507.0,442.2953,443.6282,442.2456,442.4246,178507.0
2023-11-01 09:30:00,445.13,445.13,442.58,442.78,62558.0,442.7827,442.7827,440.2462,440.4451,62558.0
2023-11-01 09:40:00,442.22,442.43,439.65,440.38,18431.0,439.8881,440.097,437.3316,438.0578,18431.0
2023-11-01 09:50:00,440.44,442.66,440.32,442.66,47056.0,438.1175,440.3257,437.9981,440.3257,47056.0
2023-11-01 10:00:00,443.73,444.69,442.23,443.34,30310.0,441.3901,442.345,439.898,441.0022,30310.0
2023-11-01 10:10:00,443.4,444.11,442.78,443.46,25937.0,441.0618,441.7681,440.4451,441.1215,25937.0
2023-11-01 10:20:00,443.4,443.65,441.92,442.19,18041.0,441.0618,441.3105,439.5896,439.8582,18041.0
2023-11-01 10:30:00,442.37,444.28,442.36,442.51,22914.0,440.0373,441.9372,440.0273,440.1765,22914.0
2023-11-01 10:40:00,442.78,444.68,442.76,444.08,31350.0,440.4451,442.3351,440.4252,441.7383,31350.0
2023-11-01 10:50:00,444.08,444.5,441.31,442.09,54042.0,441.7383,442.156,438.9829,439.7588,54042.0
2023-11-01 11:00:00,442.24,442.24,441.29,441.82,19475.0,439.908,439.908,438.963,439.4902,19475.0
2023-11-01 11:10:00,441.8,442.0,439.69,439.69,67355.0,439.4703,439.6692,437.3714,437.3714,67355.0
2023-11-01 11:20:00,439.68,440.18,438.8,439.56,21955.0,437.3615,437.8588,436.4861,437.2421,21955.0
2023-11-01 11:30:00,439.24,440.15,439.24,439.7,9321.0,436.9238,437.829,436.9238,437.3814,9321.0
2023-11-01 11:40:00,439.75,440.57,439.62,440.01,20024.0,437.4311,438.2468,437.3018,437.6897,20024.0
2023-11-01 11:50:00,440.02,440.83,439.65,439.88,15556.0,437.6997,438.5054,437.3316,437.5604,15556.0
2023-11-01 12:00:00,439.9,440.65,439.28,440.02,15967.0,437.5803,438.3263,436.9636,437.6997,15967.0
2023-11-01 12:10:00,439.87,440.37,438.76,438.97,36429.0,437.5505,438.0478,436.4463,436.6552,36429.0
2023-11-01 12:20:00,438.96,439.07,437.99,438.09,23156.0,436.6453,436.7547,435.6804,435.7798,23156.0
2023-11-01 12:30:00,438.24,438.55,437.61,437.65,11240.0,435.9291,436.2374,435.3024,435.3422,11240.0
2023-11-01 12:40:00,437.71,437.73,436.39,436.51,28951.0,435.4018,435.4217,434.0888,434.2082,28951.0
2023-11-01 12:50:00,436.25,437.34,435.98,437.3,12676.0,433.9495,435.0338,433.681,434.994,12676.0
2023-11-01 13:00:00,437.22,437.67,436.86,437.49,14167.0,434.9144,435.3621,434.5563,435.183,14167.0
2023-11-01 13:10:00,437.37,437.87,435.01,435.92,66786.0,435.0636,435.561,432.7161,433.6213,66786.0
2023-11-01 13:20:00,435.92,436.2,434.0,435.89,21763.0,433.6213,433.8998,431.7114,433.5914,21763.0
2023-11-01 13:30:00,435.85,435.9,434.64,435.24,47130.0,433.5517,433.6014,432.348,432.9449,47130.0
2023-11-01 13:40:00,435.5,436.87,435.48,435.74,31301.0,433.2035,434.5663,433.1836,433.4422,31301.0
2023-11-01 13:50:00,435.9,437.39,435.63,435.65,31316.0,433.6014,435.0835,433.3328,433.3527,31316.0
2023-11-01 14:00:00,436.05,437.56,435.64,436.22,41579.0,433.7506,435.2526,433.3428,433.9197,41579.0
2023-11-01 14:10:00,436.27,436.48,435.49,436.09,24662.0,433.9694,434.1783,433.1936,433.7904,24662.0
2023-11-01 14:20:00,435.95,437.02,435.83,436.7,26859.0,433.6511,434.7155,433.5318,434.3972,26859.0
2023-11-01 14:30:00,436.7,438.61,436.7,438.27,97755.0,434.3972,436.2971,434.3972,435.9589,97755.0
2023-11-01 14:40:00,438.28,438.29,436.08,436.91,27674.0,435.9688,435.9788,433.7804,434.6061,27674.0
2023-11-01 14:50:00,437.04,439.28,437.04,438.84,20955.0,434.7354,436.9636,434.7354,436.5259,20955.0
2023-11-01 15:00:00,438.82,441.16,438.82,441.16,17228.0,436.506,438.8337,436.506,438.8337,17228.0
2023-11-01 15:10:00,441.1,441.8,439.69,439.69,21589.0,438.774,439.4703,437.3714,437.3714,21589.0
2023-11-01 15:20:00,439.67,440.33,439.27,439.77,37459.0,437.3515,438.008,436.9536,437.451,37459.0
2023-11-01 15:30:00,439.76,440.32,439.57,440.06,37102.0,437.441,437.9981,437.252,437.7395,37102.0
2023-11-01 15:40:00,439.97,441.41,439.81,441.18,28563.0,437.6499,439.0823,437.4908,438.8535,28563.0
2023-11-01 15:50:00,441.19,441.78,440.73,441.11,88338.0,438.8635,439.4504,438.4059,438.7839,88338.0
2023-11-02 09:30:00,444.84,445.45,442.87,444.31,56551.0,442.4942,443.101,440.5346,441.967,56551.0
2023-11-02 09:40:00,444.09,444.91,442.08,443.66,35425.0,441.7482,442.5639,439.7488,441.3205,35425.0
2023-11-02 09:50:00,442.94,444.45,442.45,443.15,21569.0,440.6043,442.1063,440.1169,440.8132,21569.0
2023-11-02 10:00:00,443.36,443.91,441.93,443.06,19075.0,441.0221,441.5692,439.5996,440.7236,19075.0
2023-11-02 10:10:00,442.98,443.27,441.97,442.53,22368.0,440.6441,440.9325,439.6394,440.1964,22368.0
2023-11-02 10:20:00,442.76,444.68,442.54,444.43,12795.0,440.4252,442.3351,440.2064,442.0864,12795.0
2023-11-02 10:30:00,444.65,444.95,443.85,443.87,17268.0,442.3053,442.6037,441.5095,441.5294,17268.0
2023-11-02 10:40:00,444.25,445.0,443.81,444.82,37614.0,441.9074,442.6534,441.4697,442.4744,37614.0
2023-11-02 10:50:00,444.84,445.15,444.42,444.79,24638.0,442.4942,442.8026,442.0765,442.4445,24638.0
2023-11-02 11:00:00,444.9,446.07,444.51,445.81,48862.0,442.5539,443.7178,442.166,443.4591,48862.0
2023-11-02 11:10:00,445.98,447.25,445.22,446.82,19881.0,443.6282,444.8915,442.8722,444.4638,19881.0
2023-11-02 11:20:00,446.41,446.68,444.96,445.61,13757.0,444.056,444.3245,442.6136,443.2602,13757.0
2023-11-02 11:30:00,445.29,445.63,445.0,445.17,18627.0,442.9419,443.2801,442.6534,442.8225,18627.0
2023-11-02 11:40:00,445.34,445.77,444.95,445.38,24621.0,442.9916,443.4193,442.6037,443.0314,24621.0
2023-11-02 11:50:00,445.44,445.59,444.61,444.75,10008.0,443.0911,443.2403,442.2655,442.4047,10008.0
2023-11-02 12:00:00,444.46,445.59,444.29,445.06,12625.0,442.1163,443.2403,441.9471,442.7131,12625.0
2023-11-02 12:10:00,444.82,445.58,444.82,445.32,18464.0,442.4744,443.2303,442.4744,442.9717,18464.0
2023-11-02 12:20:00,445.29,445.5,444.76,445.04,8495.0,442.9419,443.1508,442.4147,442.6932,8495.0
2023-11-02 12:30:00,444.98,445.21,444.02,444.63,19679.0,442.6335,442.8623,441.6786,442.2854,19679.0
2023-11-02 12:40:00,444.5,445.6,444.5,445.1,12212.0,442.156,443.2502,442.156,442.7529,12212.0
2023-11-02 12:50:00,445.21,446.01,445.1,445.85,23570.0,442.8623,443.6581,442.7529,443.4989,23570.0
2023-11-02 13:00:00,445.88,445.99,445.02,445.22,25912.0,443.5288,443.6382,442.6733,442.8722,25912.0
2023-11-02 13:10:00,445.33,445.61,445.14,445.18,27764.0,442.9817,443.2602,442.7927,442.8325,27764.0
2023-11-02 13:20:00,445.22,445.97,445.08,445.8,22664.0,442.8722,443.6183,442.733,443.4492,22664.0
2023-11-02 13:30:00,445.99,446.52,445.51,446.04,9835.0,443.6382,444.1654,443.1607,443.6879,9835.0
2023-11-02 13:40:00,446.0,446.14,445.43,445.43,9544.0,443.6481,443.7874,443.0811,443.0811,9544.0
2023-11-02 13:50:00,445.05,446.51,444.98,446.21,9042.0,442.7031,444.1554,442.6335,443.857,9042.0
2023-11-02 14:00:00,446.37,446.44,445.59,446.0,21077.0,444.0162,444.0858,443.2403,443.6481,21077.0
2023-11-02 14:10:00,445.86,446.07,445.43,446.01,17380.0,443.5089,443.7178,443.0811,443.6581,17380.0
2023-11-02 14:20:00,446.02,446.33,445.64,446.0,28646.0,443.668,443.9764,443.29,443.6481,28646.0
2023-11-02 14:30:00,446.08,446.11,445.49,445.75,13485.0,443.7277,443.7576,443.1408,443.3995,13485.0
2023-11-02 14:40:00,445.78,446.61,445.62,446.03,16817.0,443.4293,444.2549,443.2701,443.678,16817.0
2023-11-02 14:50:00,446.06,446.37,445.67,445.99,16027.0,443.7078,444.0162,443.3199,443.6382,16027.0
2023-11-02 15:00:00,445.94,446.71,445.79,446.6,54365.0,443.5884,444.3544,443.4392,444.245,54365.0
2023-11-02 15:10:00,446.58,446.94,446.13,446.27,21109.0,444.2251,444.5832,443.7774,443.9167,21109.0
2023-11-02 15:20:00,446.22,447.02,446.13,447.02,19722.0,443.867,444.6628,443.7774,444.6628,19722.0
2023-11-02 15:30:00,447.02,447.31,446.16,447.13,42895.0,444.6628,444.9512,443.8073,444.7722,42895.0
2023-11-02 15:40:00,447.39,447.96,446.78,447.74,35890.0,445.0308,445.5978,444.424,445.379,35890.0
2023-11-02 15:50:00,447.58,448.14,447.12,447.59,85443.0,445.2198,445.7768,444.7622,445.2297,85443.0
2023-11-03 09:30:00,454.69,455.5,451.6,454.64,34310.0,452.2923,453.098,449.2186,452.2426,34310.0
2023-11-03 09:40:00,454.88,455.1,452.77,454.58,22177.0,452.4813,452.7001,450.3824,452.1829,22177.0
2023-11-03 09:50:00,453.82,457.97,453.44,457.5,36201.0,451.4269,455.555,451.0489,455.0875,36201.0
2023-11-03 10:00:00,457.97,460.57,457.64,460.0,37716.0,455.555,458.1413,455.2268,457.5743,37716.0
2023-11-03 10:10:00,460.15,460.18,457.83,458.38,19465.0,457.7235,457.7534,455.4157,455.9628,19465.0
2023-11-03 10:20:00,458.46,458.86,457.44,458.64,21778.0,456.0424,456.4403,455.0278,456.2215,21778.0
2023-11-03 10:30:00,458.62,458.81,456.76,457.22,13947.0,456.2016,456.3906,454.3514,454.809,13947.0
2023-11-03 10:40:00,457.25,457.38,456.22,456.23,19791.0,454.8388,454.9681,453.8142,453.8242,19791.0
2023-11-03 10:50:00,456.4,456.42,455.36,455.6,13874.0,453.9933,454.0132,452.9588,453.1975,13874.0
2023-11-03 11:00:00,455.5,456.13,455.29,455.45,9620.0,453.098,453.7247,452.8891,453.0483,9620.0
2023-11-03 11:10:00,455.31,456.05,455.1,455.34,10528.0,452.909,453.6451,452.7001,452.9389,10528.0
2023-11-03 11:20:00,455.46,456.69,455.3,456.29,12111.0,453.0582,454.2818,452.8991,453.8839,12111.0
2023-11-03 11:30:00,456.53,457.2,456.46,456.94,10475.0,454.1226,454.7891,454.053,454.5304,10475.0
2023-11-03 11:40:00,456.93,457.69,456.84,456.93,15459.0,454.5205,455.2765,454.431,454.5205,15459.0
2023-11-03 11:50:00,457.05,457.49,456.96,457.16,9894.0,454.6399,455.0775,454.5503,454.7493,9894.0
2023-11-03 12:00:00,457.17,457.45,457.04,457.17,11918.0,454.7592,455.0378,454.6299,454.7592,11918.0
2023-11-03 12:10:00,457.32,457.43,456.85,457.04,12239.0,454.9084,455.0179,454.4409,454.6299,12239.0
2023-11-03 12:20:00,457.05,458.49,456.67,458.3,31560.0,454.6399,456.0723,454.2619,455.8833,31560.0
2023-11-03 12:30:00,458.3,458.46,457.8,458.16,17255.0,455.8833,456.0424,455.3859,455.744,17255.0
2023-11-03 12:40:00,458.08,458.11,457.43,457.89,7930.0,455.6644,455.6943,455.0179,455.4754,7930.0
2023-11-03 12:50:00,457.91,458.52,457.67,458.15,9742.0,455.4953,456.1021,455.2566,455.7341,9742.0
2023-11-03 13:00:00,458.11,458.26,457.42,457.53,10273.0,455.6943,455.8435,455.0079,455.1173,10273.0
2023-11-03 13:10:00,457.57,457.64,457.05,457.18,12092.0,455.1571,455.2268,454.6399,454.7692,12092.0
2023-11-03 13:20:00,457.13,457.26,456.6,456.79,11636.0,454.7194,454.8488,454.1922,454.3812,11636.0
2023-11-03 13:30:00,456.94,457.09,455.88,456.04,52121.0,454.5304,454.6797,453.476,453.6352,52121.0
2023-11-03 13:40:00,456.04,456.08,455.34,455.6,18556.0,453.6352,453.675,452.9389,453.1975,18556.0
2023-11-03 13:50:00,455.68,456.13,455.27,456.07,10485.0,453.2771,453.7247,452.8692,453.665,10485.0
2023-11-03 14:00:00,456.07,456.07,455.1,455.37,14020.0,453.665,453.665,452.7001,452.9687,14020.0
2023-11-03 14:10:00,455.45,455.62,454.92,454.98,11835.0,453.0483,453.2174,452.5211,452.5808,11835.0
2023-11-03 14:20:00,454.86,455.14,454.5,455.04,10921.0,452.4614,452.7399,452.1033,452.6405,10921.0
2023-11-03 14:30:00,455.05,455.54,454.69,455.41,21888.0,452.6504,453.1378,452.2923,453.0085,21888.0
2023-11-03 14:40:00,455.54,456.15,455.5,456.05,23741.0,453.1378,453.7446,453.098,453.6451,23741.0
2023-11-03 14:50:00,456.06,456.35,455.69,455.93,27042.0,453.6551,453.9436,453.287,453.5258,27042.0
2023-11-03 15:00:00,455.87,456.34,455.72,456.23,27432.0,453.4661,453.9336,453.3169,453.8242,27432.0
2023-11-03 15:10:00,456.12,456.14,455.24,455.31,17125.0,453.7148,453.7347,452.8394,452.909,17125.0
2023-11-03 15:20:00,455.31,455.5,454.93,455.12,19382.0,452.909,453.098,452.531,452.72,19382.0
2023-11-03 15:30:00,455.06,455.06,454.4,454.87,30832.0,452.6604,452.6604,452.0038,452.4714,30832.0
2023-11-03 15:40:00,454.86,455.04,454.57,455.0,41607.0,452.4614,452.6405,452.1729,452.6007,41607.0
2023-11-03 15:50:00,454.95,455.13,453.94,454.58,154936.0,452.5509,452.73,451.5463,452.1829,154936.0
2023-11-06 09:30:00,456.7,459.48,452.78,453.23,62932.0,454.2917,457.057,450.3924,450.84,62932.0
2023-11-06 09:40:00,453.75,454.7,452.5,454.7,24823.0,451.3573,452.3023,450.1139,452.3023,24823.0
2023-11-06 09:50:00,454.72,454.89,452.25,453.9,28020.0,452.3221,452.4913,449.8652,451.5065,28020.0
2023-11-06 10:00:00,453.89,454.68,453.36,454.57,28884.0,451.4965,452.2824,450.9693,452.1729,28884.0
2023-11-06 10:10:00,454.43,455.07,453.54,454.87,32102.0,452.0337,452.6703,451.1484,452.4714,32102.0
2023-11-06 10:20:00,454.83,455.26,453.92,454.86,17404.0,452.4316,452.8593,451.5264,452.4614,17404.0
2023-11-06 10:30:00,454.88,454.98,454.18,454.67,10717.0,452.4813,452.5808,451.785,452.2724,10717.0
2023-11-06 10:40:00,454.78,455.38,453.98,454.46,20694.0,452.3818,452.9787,451.5861,452.0635,20694.0
2023-11-06 10:50:00,454.28,454.97,453.93,454.78,23963.0,451.8845,452.5708,451.5363,452.3818,23963.0
2023-11-06 11:00:00,454.98,455.28,454.49,454.63,34063.0,452.5808,452.8792,452.0934,452.2326,34063.0
2023-11-06 11:10:00,454.52,454.71,453.93,454.0,10744.0,452.1232,452.3122,451.5363,451.6059,10744.0
2023-11-06 11:20:00,453.96,454.17,453.51,454.15,7012.0,451.5662,451.775,451.1185,451.7552,7012.0
2023-11-06 11:30:00,453.96,453.96,452.73,452.82,14487.0,451.5662,451.5662,450.3426,450.4322,14487.0
2023-11-06 11:40:00,452.91,454.46,452.73,453.76,15251.0,450.5217,452.0635,450.3426,451.3672,15251.0
2023-11-06 11:50:00,453.53,454.76,453.45,454.76,10197.0,451.1384,452.3619,451.0588,452.3619,10197.0
2023-11-06 12:00:00,454.78,454.88,454.04,454.28,11790.0,452.3818,452.4813,451.6457,451.8845,11790.0
2023-11-06 12:10:00,454.26,454.4,453.53,453.84,10216.0,451.8646,452.0038,451.1384,451.4468,10216.0
2023-11-06 12:20:00,454.11,454.54,453.08,453.19,16386.0,451.7154,452.1431,450.6908,450.8002,16386.0
2023-11-06 12:30:00,453.33,454.13,453.15,454.0,10928.0,450.9395,451.7353,450.7604,451.6059,10928.0
2023-11-06 12:40:00,453.93,454.28,453.56,454.0,11355.0,451.5363,451.8845,451.1683,451.6059,11355.0
2023-11-06 12:50:00,454.03,454.97,453.73,454.67,29817.0,451.6358,452.5708,451.3374,452.2724,29817.0
2023-11-06 13:00:00,454.5,454.9,454.12,454.12,7419.0,452.1033,452.5012,451.7253,451.7253,7419.0
2023-11-06 13:10:00,454.17,454.6,454.01,454.19,33977.0,451.775,452.2028,451.6159,451.7949,33977.0
2023-11-06 13:20:00,453.96,454.36,453.02,453.52,53394.0,451.5662,451.964,450.6311,451.1285,53394.0
2023-11-06 13:30:00,453.5,454.49,453.34,454.37,7653.0,451.1086,452.0934,450.9494,451.974,7653.0
2023-11-06 13:40:00,454.35,454.63,454.0,454.02,9625.0,451.9541,452.2326,451.6059,451.6258,9625.0
2023-11-06 13:50:00,454.13,454.45,453.52,454.22,11949.0,451.7353,452.0536,451.1285,451.8248,11949.0
2023-11-06 14:00:00,454.24,454.79,454.14,454.17,10568.0,451.8447,452.3918,451.7452,451.775,10568.0
2023-11-06 14:10:00,454.46,454.67,453.93,454.08,6916.0,452.0635,452.2724,451.5363,451.6855,6916.0
2023-11-06 14:20:00,454.02,454.17,453.7,454.17,8295.0,451.6258,451.775,451.3075,451.775,8295.0
2023-11-06 14:30:00,454.15,455.55,453.93,455.55,11555.0,451.7552,453.1478,451.5363,453.1478,11555.0
2023-11-06 14:40:00,455.46,456.1,454.87,455.0,27810.0,453.0582,453.6949,452.4714,452.6007,27810.0
2023-11-06 14:50:00,454.97,455.86,454.96,455.78,9349.0,452.5708,453.4561,452.5609,453.3766,9349.0
2023-11-06 15:00:00,455.84,455.84,455.29,455.29,16817.0,453.4362,453.4362,452.8891,452.8891,16817.0
2023-11-06 15:10:00,455.32,455.63,454.23,454.25,14728.0,452.919,453.2274,451.8347,451.8546,14728.0
2023-11-06 15:20:00,454.23,454.23,453.65,454.19,12542.0,451.8347,451.8347,451.2578,451.7949,12542.0
2023-11-06 15:30:00,453.93,454.02,453.26,453.39,15067.0,451.5363,451.6258,450.8698,450.9992,15067.0
2023-11-06 15:40:00,453.37,454.38,453.35,454.38,17716.0,450.9793,451.9839,450.9594,451.9839,17716.0
2023-11-06 15:50:00,454.57,455.31,454.15,455.22,88471.0,452.1729,452.909,451.7552,452.8195,88471.0
2023-11-07 09:30:00,453.88,458.87,452.11,458.87,48670.0,451.4866,456.4503,449.7259,456.4503,48670.0
2023-11-07 09:40:00,458.8,459.98,456.52,459.25,25571.0,456.3806,457.5544,454.1127,456.8283,25571.0
2023-11-07 09:50:00,459.25,462.76,459.24,461.52,38166.0,456.8283,460.3198,456.8183,459.0863,38166.0
2023-11-07 10:00:00,461.84,462.51,460.3,460.58,25238.0,459.4046,460.0711,457.8727,458.1512,25238.0
2023-11-07 10:10:00,460.66,461.22,459.86,460.14,22302.0,458.2308,458.7879,457.435,457.7136,22302.0
2023-11-07 10:20:00,460.42,461.05,459.56,460.22,20182.0,457.9921,458.6188,457.1366,457.7931,20182.0
2023-11-07 10:30:00,460.32,461.64,460.28,460.93,23250.0,457.8926,459.2057,457.8528,458.4994,23250.0
2023-11-07 10:40:00,460.96,461.59,460.46,461.47,28507.0,458.5292,459.1559,458.0319,459.0366,28507.0
2023-11-07 10:50:00,461.16,462.3,460.69,462.02,26512.0,458.7282,459.8622,458.2607,459.5837,26512.0
2023-11-07 11:00:00,462.0,462.52,461.28,462.52,23384.0,459.5638,460.081,458.8476,460.081,23384.0
2023-11-07 11:10:00,462.57,463.56,461.98,463.01,25398.0,460.1308,461.1155,459.5439,460.5684,25398.0
2023-11-07 11:20:00,463.1,463.85,462.87,463.08,16458.0,460.658,461.404,460.4292,460.6381,16458.0
2023-11-07 11:30:00,463.01,463.78,462.76,463.36,28617.0,460.5684,461.3344,460.3198,460.9166,28617.0
2023-11-07 11:40:00,463.3,463.6,461.56,461.6,9152.0,460.8569,461.1553,459.1261,459.1659,9152.0
2023-11-07 11:50:00,461.56,462.58,461.24,462.23,19098.0,459.1261,460.1407,458.8078,459.7925,19098.0
2023-11-07 12:00:00,462.11,462.63,460.67,460.67,11616.0,459.6732,460.1904,458.2408,458.2408,11616.0
2023-11-07 12:10:00,460.6,461.19,460.31,460.8,17587.0,458.1711,458.758,457.8827,458.3701,17587.0
2023-11-07 12:20:00,460.74,460.83,460.54,460.62,8830.0,458.3104,458.3999,458.1115,458.191,8830.0
2023-11-07 12:30:00,460.5,460.58,459.84,460.49,16738.0,458.0717,458.1512,457.4152,458.0617,16738.0
2023-11-07 12:40:00,460.3,460.56,460.13,460.42,8239.0,457.8727,458.1314,457.7036,457.9921,8239.0
2023-11-07 12:50:00,460.25,460.54,459.82,460.05,11815.0,457.823,458.1115,457.3953,457.624,11815.0
2023-11-07 13:00:00,459.92,460.7,459.85,460.44,13241.0,457.4947,458.2706,457.4251,458.012,13241.0
2023-11-07 13:10:00,460.08,460.81,459.68,459.93,27016.0,457.6539,458.38,457.256,457.5047,27016.0
2023-11-07 13:20:00,459.93,460.52,459.65,460.52,8274.0,457.5047,458.0916,457.2262,458.0916,8274.0
2023-11-07 13:30:00,460.5,461.2,460.42,460.71,16076.0,458.0717,458.768,457.9921,458.2806,16076.0
2023-11-07 13:40:00,460.71,460.74,460.21,460.26,7856.0,458.2806,458.3104,457.7832,457.8329,7856.0
2023-11-07 13:50:00,460.08,460.39,459.56,459.8,4484.0,457.6539,457.9622,457.1366,457.3754,4484.0
2023-11-07 14:00:00,459.81,459.97,459.58,459.89,4181.0,457.3853,457.5445,457.1565,457.4649,4181.0
2023-11-07 14:10:00,459.96,460.4,459.95,460.35,6990.0,457.5345,457.9722,457.5246,457.9225,6990.0
2023-11-07 14:20:00,460.2,460.2,459.35,459.55,20290.0,457.7733,457.7733,456.9277,457.1267,20290.0
2023-11-07 14:30:00,459.55,459.88,458.92,458.95,23282.0,457.1267,457.4549,456.5,456.5298,23282.0
2023-11-07 14:40:00,458.76,459.36,458.76,459.36,9724.0,456.3408,456.9377,456.3408,456.9377,9724.0
2023-11-07 14:50:00,459.32,459.56,458.51,459.0,12196.0,456.8979,457.1366,456.0922,456.5796,12196.0
2023-11-07 15:00:00,458.9,459.24,458.25,458.33,8552.0,456.4801,456.8183,455.8335,455.9131,8552.0
2023-11-07 15:10:00,458.25,459.36,458.16,458.93,10168.0,455.8335,456.9377,455.744,456.5099,10168.0
2023-11-07 15:20:00,459.02,459.67,458.72,459.57,18427.0,456.5995,457.246,456.3011,457.1466,18427.0
2023-11-07 15:30:00,459.61,459.9,459.41,459.5,15895.0,457.1864,457.4748,456.9874,457.0769,15895.0
2023-11-07 15:40:00,459.45,459.96,459.23,459.44,23122.0,457.0272,457.5345,456.8084,457.0173,23122.0
2023-11-07 15:50:00,459.3,459.53,458.43,459.18,79532.0,456.878,457.1068,456.0126,456.7586,79532.0
2023-11-08 09:30:00,461.51,464.01,458.76,460.44,65286.0,459.0763,461.5632,456.3408,458.012,65286.0
2023-11-08 09:40:00,460.55,462.39,459.8,461.86,21055.0,458.1214,459.9517,457.3754,459.4245,21055.0
2023-11-08 09:50:00,461.92,461.92,459.48,460.8,12208.0,459.4842,459.4842,457.057,458.3701,12208.0
2023-11-08 10:00:00,460.79,461.14,459.32,460.41,11696.0,458.3601,458.7083,456.8979,457.9821,11696.0
2023-11-08 10:10:00,460.4,460.66,459.47,460.06,10884.0,457.9722,458.2308,457.0471,457.634,10884.0
2023-11-08 10:20:00,460.08,460.15,459.05,459.31,9722.0,457.6539,457.7235,456.6293,456.8879,9722.0
2023-11-08 10:30:00,459.21,459.54,458.56,459.3,8466.0,456.7885,457.1167,456.1419,456.878,8466.0
2023-11-08 10:40:00,459.17,459.57,458.5,458.77,11114.0,456.7487,457.1466,456.0822,456.3508,11114.0
2023-11-08 10:50:00,458.77,459.13,456.65,457.22,36294.0,456.3508,456.7089,454.242,454.809,36294.0
2023-11-08 11:00:00,457.18,457.5,456.41,457.29,7969.0,454.7692,455.0875,454.0032,454.8786,7969.0
2023-11-08 11:10:00,457.34,457.73,456.58,457.06,7965.0,454.9283,455.3163,454.1723,454.6498,7965.0
2023-11-08 11:20:00,457.09,457.53,456.41,457.28,7660.0,454.6797,455.1173,454.0032,454.8686,7660.0
2023-11-08 11:30:00,457.21,457.33,456.15,456.15,13651.0,454.799,454.9184,453.7446,453.7446,13651.0
2023-11-08 11:40:00,455.91,456.9,455.91,456.4,6613.0,453.5059,454.4907,453.5059,453.9933,6613.0
2023-11-08 11:50:00,456.22,456.22,454.96,455.47,20317.0,453.8142,453.8142,452.5609,453.0682,20317.0
2023-11-08 12:00:00,455.45,455.45,454.04,454.19,23822.0,453.0483,453.0483,451.6457,451.7949,23822.0
2023-11-08 12:10:00,454.2,455.14,453.94,455.0,28230.0,451.8049,452.7399,451.5463,452.6007,28230.0
2023-11-08 12:20:00,455.25,455.33,453.56,453.65,24865.0,452.8494,452.9289,451.1683,451.2578,24865.0
2023-11-08 12:30:00,453.75,455.48,453.71,455.25,22285.0,451.3573,453.0781,451.3175,452.8494,22285.0
2023-11-08 12:40:00,455.31,455.55,454.64,454.79,16339.0,452.909,453.1478,452.2426,452.3918,16339.0
2023-11-08 12:50:00,454.77,454.77,453.68,454.11,20420.0,452.3719,452.3719,451.2876,451.7154,20420.0
2023-11-08 13:00:00,454.17,455.5,453.81,455.4,26550.0,451.775,453.098,451.4169,452.9986,26550.0
2023-11-08 13:10:00,455.44,455.44,454.23,454.46,18663.0,453.0384,453.0384,451.8347,452.0635,18663.0
2023-11-08 13:20:00,454.64,455.22,454.2,454.95,12457.0,452.2426,452.8195,451.8049,452.5509,12457.0
2023-11-08 13:30:00,455.05,455.05,454.05,454.37,18413.0,452.6504,452.6504,451.6557,451.974,18413.0
2023-11-08 13:40:00,454.35,454.69,453.08,454.31,29614.0,451.9541,452.2923,450.6908,451.9143,29614.0
2023-11-08 13:50:00,454.27,454.86,454.27,454.69,15297.0,451.8745,452.4614,451.8745,452.2923,15297.0
2023-11-08 14:00:00,454.7,454.87,454.32,454.5,8335.0,452.3023,452.4714,451.9243,452.1033,8335.0
2023-11-08 14:10:00,454.51,454.86,454.32,454.73,9816.0,452.1133,452.4614,451.9243,452.3321,9816.0
2023-11-08 14:20:00,454.71,455.18,454.32,454.41,18562.0,452.3122,452.7797,451.9243,452.0138,18562.0
2023-11-08 14:30:00,454.42,455.21,454.33,454.7,52418.0,452.0237,452.8096,451.9342,452.3023,52418.0
2023-11-08 14:40:00,454.73,455.47,454.54,455.22,14176.0,452.3321,453.0682,452.1431,452.8195,14176.0
2023-11-08 14:50:00,455.36,455.62,454.48,454.48,18733.0,452.9588,453.2174,452.0834,452.0834,18733.0
2023-11-08 15:00:00,454.56,455.02,454.16,454.79,16093.0,452.163,452.6206,451.7651,452.3918,16093.0
2023-11-08 15:10:00,454.91,455.2,454.62,454.69,22123.0,452.5111,452.7996,452.2227,452.2923,22123.0
2023-11-08 15:20:00,454.78,455.37,454.48,454.6,25095.0,452.3818,452.9687,452.0834,452.2028,25095.0
2023-11-08 15:30:00,454.53,455.74,454.39,455.38,28513.0,452.1332,453.3368,451.9939,452.9787,28513.0
2023-11-08 15:40:00,455.53,456.41,455.28,455.51,48763.0,453.1279,454.0032,452.8792,453.108,48763.0
2023-11-08 15:50:00,455.5,455.5,453.49,454.41,129291.0,453.098,453.098,451.0986,452.0138,129291.0
2023-11-09 09:30:00,458.54,458.84,452.9,453.77,36215.0,456.122,456.4204,450.5117,451.3772,36215.0
2023-11-09 09:40:00,454.11,455.83,453.37,455.5,59238.0,451.7154,453.4263,450.9793,453.098,59238.0
2023-11-09 09:50:00,455.9,457.03,454.3,455.68,27685.0,453.4959,454.62,451.9044,453.2771,27685.0
2023-11-09 10:00:00,456.19,456.98,453.81,454.24,22452.0,453.7844,454.5702,451.4169,451.8447,22452.0
2023-11-09 10:10:00,454.22,454.22,450.97,451.44,17601.0,451.8248,451.8248,448.5919,449.0594,17601.0
2023-11-09 10:20:00,451.42,451.42,450.34,450.8,16609.0,449.0396,449.0396,447.9652,448.4228,16609.0
2023-11-09 10:30:00,450.98,450.98,449.75,450.24,20044.0,448.6019,448.6019,447.3784,447.8658,20044.0
2023-11-09 10:40:00,450.45,451.06,449.47,449.85,28537.0,448.0747,448.6814,447.0998,447.4778,28537.0
2023-11-09 10:50:00,449.77,450.64,449.49,450.33,12939.0,447.3983,448.2637,447.1197,447.9553,12939.0
2023-11-09 11:00:00,450.22,451.48,450.06,451.43,15235.0,447.8459,449.0992,447.6867,449.0495,15235.0
2023-11-09 11:10:00,451.52,451.95,451.1,451.86,15337.0,449.139,449.5668,448.7212,449.4772,15337.0
2023-11-09 11:20:00,451.73,451.93,450.76,451.77,19072.0,449.3479,449.5469,448.383,449.3877,19072.0
2023-11-09 11:30:00,451.95,452.29,450.41,450.97,15596.0,449.5668,449.905,448.0349,448.5919,15596.0
2023-11-09 11:40:00,451.32,451.32,450.5,450.65,13806.0,448.9401,448.9401,448.1244,448.2736,13806.0
2023-11-09 11:50:00,450.73,451.13,449.51,449.51,20440.0,448.3532,448.7511,447.1396,447.1396,20440.0
2023-11-09 12:00:00,449.43,450.34,449.43,449.74,21900.0,447.06,447.9652,447.06,447.3684,21900.0
2023-11-09 12:10:00,449.83,450.1,449.51,449.74,15157.0,447.4579,447.7265,447.1396,447.3684,15157.0
2023-11-09 12:20:00,449.64,450.13,449.52,449.58,17719.0,447.2689,447.7564,447.1496,447.2093,17719.0
2023-11-09 12:30:00,449.52,449.79,449.29,449.43,12963.0,447.1496,447.4181,446.9208,447.06,12963.0
2023-11-09 12:40:00,449.52,450.19,449.37,449.91,17567.0,447.1496,447.816,447.0004,447.5375,17567.0
2023-11-09 12:50:00,449.94,450.31,449.1,449.3,17209.0,447.5674,447.9354,446.7318,446.9307,17209.0
2023-11-09 13:00:00,449.2,449.43,447.39,447.94,30210.0,446.8313,447.06,445.0308,445.5779,30210.0
2023-11-09 13:10:00,447.94,449.07,447.6,447.74,19774.0,445.5779,446.7019,445.2397,445.379,19774.0
2023-11-09 13:20:00,447.72,448.1,447.15,447.8,32065.0,445.3591,445.7371,444.7921,445.4386,32065.0
2023-11-09 13:30:00,447.61,448.1,447.2,447.49,28494.0,445.2496,445.7371,444.8418,445.1303,28494.0
2023-11-09 13:40:00,447.29,447.51,446.48,446.58,18771.0,444.9313,445.1502,444.1256,444.2251,18771.0
2023-11-09 13:50:00,446.5,447.15,446.18,446.69,26905.0,444.1455,444.7921,443.8272,444.3345,26905.0
2023-11-09 14:00:00,446.58,446.58,445.66,446.41,22466.0,444.2251,444.2251,443.3099,444.056,22466.0
2023-11-09 14:10:00,446.4,446.58,445.25,445.25,34183.0,444.046,444.2251,442.9021,442.9021,34183.0
2023-11-09 14:20:00,445.54,446.35,445.25,445.5,29080.0,443.1906,443.9963,442.9021,443.1508,29080.0
2023-11-09 14:30:00,445.36,446.1,444.78,445.09,23918.0,443.0115,443.7476,442.4346,442.7429,23918.0
2023-11-09 14:40:00,445.3,445.3,444.74,445.13,31884.0,442.9518,442.9518,442.3948,442.7827,31884.0
2023-11-09 14:50:00,445.15,445.93,444.84,445.77,19997.0,442.8026,443.5785,442.4942,443.4193,19997.0
2023-11-09 15:00:00,445.76,446.38,445.22,445.22,21028.0,443.4094,444.0261,442.8722,442.8722,21028.0
2023-11-09 15:10:00,445.23,445.69,444.37,444.42,35876.0,442.8822,443.3398,442.0267,442.0765,35876.0
2023-11-09 15:20:00,444.39,444.54,443.76,443.98,24878.0,442.0466,442.1958,441.4199,441.6388,24878.0
2023-11-09 15:30:00,443.81,444.3,443.67,443.75,38354.0,441.4697,441.9571,441.3304,441.41,38354.0
2023-11-09 15:40:00,443.67,444.03,443.06,443.19,53875.0,441.3304,441.6885,440.7236,440.8529,53875.0
2023-11-09 15:50:00,443.24,444.31,443.17,444.23,135935.0,440.9027,441.967,440.8331,441.8875,135935.0
2023-11-10 09:30:00,443.82,443.82,437.7,441.24,88198.0,441.4796,441.4796,435.3919,438.9132,88198.0
2023-11-10 09:40:00,441.34,442.5,439.98,440.98,43763.0,439.0127,440.1666,437.6599,438.6546,43763.0
2023-11-10 09:50:00,441.03,441.35,439.24,440.76,29190.0,438.7043,439.0227,436.9238,438.4358,29190.0
2023-11-10 10:00:00,440.15,441.15,439.3,439.81,23801.0,437.829,438.8237,436.9835,437.4908,23801.0
2023-11-10 10:10:00,439.97,440.44,439.0,439.4,18981.0,437.6499,438.1175,436.685,437.0829,18981.0
2023-11-10 10:20:00,439.52,439.88,437.92,438.11,25745.0,437.2023,437.5604,435.6107,435.7997,25745.0
2023-11-10 10:30:00,437.95,438.83,437.26,438.33,33107.0,435.6406,436.5159,434.9542,436.0186,33107.0
2023-11-10 10:40:00,438.22,439.13,437.86,438.84,24551.0,435.9092,436.8144,435.5511,436.5259,24551.0
2023-11-10 10:50:00,438.75,439.62,438.23,438.69,27044.0,436.4364,437.3018,435.9191,436.3767,27044.0
2023-11-10 11:00:00,438.72,439.17,438.07,438.74,25940.0,436.4065,436.8541,435.7599,436.4264,25940.0
2023-11-10 11:10:00,438.8,439.83,438.53,439.64,15902.0,436.4861,437.5107,436.2175,437.3217,15902.0
2023-11-10 11:20:00,439.82,440.7,439.67,440.25,41228.0,437.5007,438.3761,437.3515,437.9285,41228.0
2023-11-10 11:30:00,440.21,440.69,439.71,440.24,22182.0,437.8887,438.3661,437.3913,437.9185,22182.0
2023-11-10 11:40:00,440.15,440.44,439.7,439.93,13180.0,437.829,438.1175,437.3814,437.6101,13180.0
2023-11-10 11:50:00,439.9,440.64,439.78,440.64,8270.0,437.5803,438.3164,437.4609,438.3164,8270.0
2023-11-10 12:00:00,440.64,442.24,440.64,442.1,8286.0,438.3164,439.908,438.3164,439.7687,8286.0
2023-11-10 12:10:00,442.31,443.02,442.31,442.92,15488.0,439.9776,440.6838,439.9776,440.5844,15488.0
2023-11-10 12:20:00,442.79,443.37,442.71,443.3,4420.0,440.4551,441.032,440.3755,440.9624,4420.0
2023-11-10 12:30:00,443.28,445.55,443.22,445.55,16438.0,440.9425,443.2005,440.8828,443.2005,16438.0
2023-11-10 12:40:00,445.31,445.96,445.3,445.6,12020.0,442.9618,443.6083,442.9518,443.2502,12020.0
2023-11-10 12:50:00,445.59,446.19,445.31,445.99,14048.0,443.2403,443.8371,442.9618,443.6382,14048.0
2023-11-10 13:00:00,445.75,446.37,445.5,445.54,23644.0,443.3995,444.0162,443.1508,443.1906,23644.0
2023-11-10 13:10:00,445.71,445.9,444.86,445.44,30977.0,443.3597,443.5487,442.5141,443.0911,30977.0
2023-11-10 13:20:00,445.55,446.48,445.25,445.79,13224.0,443.2005,444.1256,442.9021,443.4392,13224.0
2023-11-10 13:30:00,445.89,446.91,445.63,446.65,13568.0,443.5387,444.5533,443.2801,444.2947,13568.0
2023-11-10 13:40:00,446.5,446.69,445.8,446.07,9931.0,444.1455,444.3345,443.4492,443.7178,9931.0
2023-11-10 13:50:00,446.23,446.58,445.79,446.56,3623.0,443.8769,444.2251,443.4392,444.2052,3623.0
2023-11-10 14:00:00,446.74,447.18,446.24,447.18,7784.0,444.3842,444.8219,443.8869,444.8219,7784.0
2023-11-10 14:10:00,447.24,447.86,446.88,447.6,7827.0,444.8816,445.4983,444.5235,445.2397,7827.0
2023-11-10 14:20:00,447.49,447.7,446.82,447.52,23209.0,445.1303,445.3392,444.4638,445.1601,23209.0
2023-11-10 14:30:00,447.62,448.34,447.48,447.91,20676.0,445.2596,445.9758,445.1203,445.5481,20676.0
2023-11-10 14:40:00,447.75,448.22,447.38,447.71,11994.0,445.3889,445.8564,445.0209,445.3491,11994.0
2023-11-10 14:50:00,447.91,448.0,447.21,447.5,6854.0,445.5481,445.6376,444.8518,445.1402,6854.0
2023-11-10 15:00:00,447.47,447.99,447.28,447.99,10036.0,445.1104,445.6276,444.9214,445.6276,10036.0
2023-11-10 15:10:00,448.0,448.29,447.34,448.29,15965.0,445.6376,445.9261,444.9811,445.9261,15965.0
2023-11-10 15:20:00,448.05,448.88,448.02,448.75,13951.0,445.6873,446.5129,445.6575,446.3836,13951.0
2023-11-10 15:30:00,448.77,448.99,448.14,448.49,27290.0,446.4035,446.6224,445.7768,446.125,27290.0
2023-11-10 15:40:00,448.42,449.16,447.93,448.22,41723.0,446.0554,446.7915,445.568,445.8564,41723.0
2023-11-10 15:50:00,448.09,448.46,447.41,448.3,91321.0,445.7271,446.0952,445.0507,445.936,91321.0
2023-11-13 09:30:00,445.53,446.81,441.54,443.29,49551.0,443.1806,444.4539,439.2117,440.9524,49551.0
2023-11-13 09:40:00,443.33,443.33,441.02,442.79,21277.0,440.9922,440.9922,438.6944,440.4551,21277.0
2023-11-13 09:50:00,443.13,443.73,440.48,441.98,21353.0,440.7933,441.3901,438.1572,439.6493,21353.0
2023-11-13 10:00:00,441.91,442.07,440.01,440.21,46291.0,439.5797,439.7389,437.6897,437.8887,46291.0
2023-11-13 10:10:00,440.07,440.95,439.11,440.19,49776.0,437.7494,438.6248,436.7945,437.8688,49776.0
2023-11-13 10:20:00,440.43,442.22,440.02,441.77,19346.0,438.1075,439.8881,437.6997,439.4404,19346.0
2023-11-13 10:30:00,441.58,442.93,441.58,442.37,13771.0,439.2514,440.5943,439.2514,440.0373,13771.0
2023-11-13 10:40:00,442.18,443.26,442.13,442.83,16742.0,439.8483,440.9226,439.7985,440.4948,16742.0
2023-11-13 10:50:00,442.59,443.25,442.18,442.92,13897.0,440.2561,440.9126,439.8483,440.5844,13897.0
2023-11-13 11:00:00,443.01,443.93,442.8,443.6,15658.0,440.6739,441.589,440.465,441.2608,15658.0
2023-11-13 11:10:00,443.58,444.98,443.48,444.48,15646.0,441.2409,442.6335,441.1414,442.1361,15646.0
2023-11-13 11:20:00,444.59,444.95,444.27,444.37,17515.0,442.2456,442.6037,441.9273,442.0267,17515.0
2023-11-13 11:30:00,444.4,444.7,443.85,444.07,24323.0,442.0566,442.355,441.5095,441.7283,24323.0
2023-11-13 11:40:00,444.32,445.29,443.71,444.82,16355.0,441.977,442.9419,441.3702,442.4744,16355.0
2023-11-13 11:50:00,444.89,445.6,444.24,444.49,71035.0,442.544,443.2502,441.8974,442.1461,71035.0
2023-11-13 12:00:00,444.62,444.82,443.92,444.61,15493.0,442.2754,442.4744,441.5791,442.2655,15493.0
2023-11-13 12:10:00,444.93,444.93,443.85,444.08,12448.0,442.5838,442.5838,441.5095,441.7383,12448.0
2023-11-13 12:20:00,444.14,444.42,443.72,444.01,26338.0,441.7979,442.0765,441.3802,441.6686,26338.0
2023-11-13 12:30:00,443.89,443.89,442.79,443.42,13603.0,441.5493,441.5493,440.4551,441.0817,13603.0
2023-11-13 12:40:00,443.44,443.62,442.5,442.59,17263.0,441.1016,441.2807,440.1666,440.2561,17263.0
2023-11-13 12:50:00,442.75,443.08,442.58,442.79,16006.0,440.4153,440.7435,440.2462,440.4551,16006.0
2023-11-13 13:00:00,442.9,442.9,442.09,442.53,22389.0,440.5645,440.5645,439.7588,440.1964,22389.0
2023-11-13 13:10:00,442.5,443.13,442.25,442.75,12953.0,440.1666,440.7933,439.9179,440.4153,12953.0
2023-11-13 13:20:00,442.72,443.08,442.49,443.0,9092.0,440.3854,440.7435,440.1566,440.664,9092.0
2023-11-13 13:30:00,442.89,442.9,442.31,442.62,10615.0,440.5545,440.5645,439.9776,440.286,10615.0
2023-11-13 13:40:00,442.6,443.38,442.26,442.38,31536.0,440.2661,441.0419,439.9279,440.0472,31536.0
2023-11-13 13:50:00,442.17,443.64,442.15,442.47,25962.0,439.8383,441.3006,439.8184,440.1367,25962.0
2023-11-13 14:00:00,442.43,442.8,442.27,442.52,10739.0,440.097,440.465,439.9378,440.1865,10739.0
2023-11-13 14:10:00,442.61,442.97,442.12,442.25,19898.0,440.276,440.6341,439.7886,439.9179,19898.0
2023-11-13 14:20:00,442.17,442.62,441.78,442.14,16957.0,439.8383,440.286,439.4504,439.8085,16957.0
2023-11-13 14:30:00,442.19,443.48,441.91,443.48,28000.0,439.8582,441.1414,439.5797,441.1414,28000.0
2023-11-13 14:40:00,443.34,444.14,443.01,443.13,9920.0,441.0022,441.7979,440.6739,440.7933,9920.0
2023-11-13 14:50:00,443.13,443.59,443.09,443.38,12738.0,440.7933,441.2508,440.7535,441.0419,12738.0
2023-11-13 15:00:00,443.4,444.62,443.13,444.62,11103.0,441.0618,442.2754,440.7933,442.2754,11103.0
2023-11-13 15:10:00,444.59,444.86,444.24,444.59,15168.0,442.2456,442.5141,441.8974,442.2456,15168.0
2023-11-13 15:20:00,444.59,444.96,444.44,444.6,12560.0,442.2456,442.6136,442.0964,442.2555,12560.0
2023-11-13 15:30:00,444.52,445.09,444.27,444.53,19319.0,442.1759,442.7429,441.9273,442.1859,19319.0
2023-11-13 15:40:00,444.39,445.0,444.01,444.69,36933.0,442.0466,442.6534,441.6686,442.345,36933.0
2023-11-13 15:50:00,444.71,445.19,443.96,445.05,109033.0,442.3649,442.8424,441.6189,442.7031,109033.0
2023-11-14 09:30:00,456.81,459.81,455.22,455.22,69375.0,454.4011,457.3853,452.8195,452.8195,69375.0
2023-11-14 09:40:00,456.28,458.85,455.64,458.17,13046.0,453.8739,456.4304,453.2373,455.754,13046.0
2023-11-14 09:50:00,458.32,460.0,457.21,459.06,21240.0,455.9032,457.5743,454.799,456.6393,21240.0
2023-11-14 10:00:00,459.33,459.99,458.38,458.75,20838.0,456.9078,457.5644,455.9628,456.3309,20838.0
2023-11-14 10:10:00,458.68,459.25,457.33,457.33,16741.0,456.2613,456.8283,454.9184,454.9184,16741.0
2023-11-14 10:20:00,457.5,457.8,456.61,457.8,7390.0,455.0875,455.3859,454.2022,455.3859,7390.0
2023-11-14 10:30:00,457.8,458.93,457.77,458.35,10076.0,455.3859,456.5099,455.3561,455.933,10076.0
2023-11-14 10:40:00,457.92,458.6,457.74,458.01,5423.0,455.5053,456.1817,455.3262,455.5948,5423.0
2023-11-14 10:50:00,457.86,458.97,457.85,458.92,6984.0,455.4456,456.5497,455.4356,456.5,6984.0
2023-11-14 11:00:00,458.9,459.84,458.82,459.57,6131.0,456.4801,457.4152,456.4005,457.1466,6131.0
2023-11-14 11:10:00,459.57,460.28,459.1,459.7,16369.0,457.1466,457.8528,456.6791,457.2759,16369.0
2023-11-14 11:20:00,459.58,459.58,458.59,459.08,5827.0,457.1565,457.1565,456.1717,456.6592,5827.0
2023-11-14 11:30:00,458.96,458.96,458.25,458.4,12755.0,456.5398,456.5398,455.8335,455.9827,12755.0
2023-11-14 11:40:00,458.43,459.01,458.02,458.44,10570.0,456.0126,456.5895,455.6047,456.0225,10570.0
2023-11-14 11:50:00,458.25,458.54,457.45,457.73,9708.0,455.8335,456.122,455.0378,455.3163,9708.0
2023-11-14 12:00:00,457.65,458.59,457.36,457.36,16617.0,455.2367,456.1717,454.9482,454.9482,16617.0
2023-11-14 12:10:00,457.68,458.41,457.65,458.3,9764.0,455.2665,455.9927,455.2367,455.8833,9764.0
2023-11-14 12:20:00,458.38,459.21,458.1,459.05,14957.0,455.9628,456.7885,455.6843,456.6293,14957.0
2023-11-14 12:30:00,458.93,459.79,458.93,459.79,10389.0,456.5099,457.3654,456.5099,457.3654,10389.0
2023-11-14 12:40:00,459.72,459.78,459.22,459.35,9145.0,457.2958,457.3555,456.7984,456.9277,9145.0
2023-11-14 12:50:00,459.36,459.66,459.23,459.47,10717.0,456.9377,457.2361,456.8084,457.0471,10717.0
2023-11-14 13:00:00,459.47,460.31,459.35,460.0,13054.0,457.0471,457.8827,456.9277,457.5743,13054.0
2023-11-14 13:10:00,459.9,460.3,459.81,460.3,18145.0,457.4748,457.8727,457.3853,457.8727,18145.0
2023-11-14 13:20:00,460.26,460.99,459.95,460.95,10870.0,457.8329,458.5591,457.5246,458.5193,10870.0
2023-11-14 13:30:00,460.95,461.9,460.87,461.89,20982.0,458.5193,459.4643,458.4397,459.4543,20982.0
2023-11-14 13:40:00,462.0,462.24,461.83,461.92,13769.0,459.5638,459.8025,459.3947,459.4842,13769.0
2023-11-14 13:50:00,461.93,461.94,460.41,460.48,17238.0,459.4941,459.5041,457.9821,458.0518,17238.0
2023-11-14 14:00:00,460.45,460.58,460.01,460.09,14165.0,458.0219,458.1512,457.5843,457.6638,14165.0
2023-11-14 14:10:00,459.99,460.17,459.56,459.89,10980.0,457.5644,457.7434,457.1366,457.4649,10980.0
2023-11-14 14:20:00,459.75,459.77,458.98,459.11,15063.0,457.3256,457.3455,456.5597,456.689,15063.0
2023-11-14 14:30:00,459.02,459.57,458.96,459.22,21228.0,456.5995,457.1466,456.5398,456.7984,21228.0
2023-11-14 14:40:00,459.23,460.06,459.21,459.89,20532.0,456.8084,457.634,456.7885,457.4649,20532.0
2023-11-14 14:50:00,459.99,460.24,459.81,459.98,16788.0,457.5644,457.813,457.3853,457.5544,16788.0
2023-11-14 15:00:00,460.15,460.59,459.97,460.59,14875.0,457.7235,458.1612,457.5445,458.1612,14875.0
2023-11-14 15:10:00,460.71,461.21,460.55,461.03,18147.0,458.2806,458.7779,458.1214,458.5989,18147.0
2023-11-14 15:20:00,460.94,461.28,460.7,460.99,21497.0,458.5093,458.8476,458.2706,458.5591,21497.0
2023-11-14 15:30:00,460.94,461.31,460.43,461.07,32903.0,458.5093,458.8774,458.002,458.6387,32903.0
2023-11-14 15:40:00,461.08,461.63,460.72,460.89,58046.0,458.6486,459.1957,458.2905,458.4596,58046.0
2023-11-14 15:50:00,460.68,460.87,458.95,459.32,103705.0,458.2507,458.4397,456.5298,456.8979,103705.0
2023-11-15 09:30:00,464.66,467.85,463.99,466.98,72311.0,462.2097,465.3829,461.5433,464.5175,72311.0
2023-11-15 09:40:00,466.8,470.7,466.51,470.12,40775.0,464.3384,468.2179,464.05,467.6409,40775.0
2023-11-15 09:50:00,470.12,470.15,468.8,469.4,31071.0,467.6409,467.6708,466.3279,466.9247,31071.0
2023-11-15 10:00:00,469.4,470.33,468.47,469.21,31202.0,466.9247,467.8498,465.9996,466.7357,31202.0
2023-11-15 10:10:00,469.21,471.58,469.17,471.33,46425.0,466.7357,469.0932,466.696,468.8446,46425.0
2023-11-15 10:20:00,471.27,472.64,471.23,472.35,28437.0,468.7849,470.1477,468.7451,469.8592,28437.0
2023-11-15 10:30:00,472.25,473.9,472.22,473.62,29163.0,469.7597,471.401,469.7299,471.1225,29163.0
2023-11-15 10:40:00,473.61,474.23,473.32,473.88,31653.0,471.1125,471.7293,470.8241,471.3811,31653.0
2023-11-15 10:50:00,473.88,473.88,471.95,472.01,19397.0,471.3811,471.3811,469.4613,469.521,19397.0
2023-11-15 11:00:00,471.96,472.42,471.5,471.53,22553.0,469.4712,469.9288,469.0137,469.0435,22553.0
2023-11-15 11:10:00,471.75,472.15,470.97,472.08,13598.0,469.2623,469.6602,468.4865,469.5906,13598.0
2023-11-15 11:20:00,472.24,472.38,471.13,471.34,15412.0,469.7498,469.889,468.6456,468.8545,15412.0
2023-11-15 11:30:00,471.4,471.64,470.79,471.53,25723.0,468.9142,469.1529,468.3074,469.0435,25723.0
2023-11-15 11:40:00,471.54,471.55,470.9,471.2,10295.0,469.0535,469.0634,468.4168,468.7152,10295.0
2023-11-15 11:50:00,471.19,471.6,470.71,471.21,16663.0,468.7053,469.1131,468.2278,468.7252,16663.0
2023-11-15 12:00:00,471.35,471.53,470.47,471.16,9500.0,468.8645,469.0435,467.9891,468.6755,9500.0
2023-11-15 12:10:00,471.1,471.87,470.98,471.87,14936.0,468.6158,469.3817,468.4964,469.3817,14936.0
2023-11-15 12:20:00,471.82,472.64,471.73,472.64,24936.0,469.332,470.1477,469.2425,470.1477,24936.0
2023-11-15 12:30:00,472.83,473.4,472.6,473.23,21677.0,470.3367,470.9036,470.1079,470.7345,21677.0
2023-11-15 12:40:00,473.23,473.8,472.85,473.69,18574.0,470.7345,471.3015,470.3565,471.1921,18574.0
2023-11-15 12:50:00,473.66,474.24,473.6,473.92,22659.0,471.1623,471.7392,471.1026,471.4209,22659.0
2023-11-15 13:00:00,473.93,473.93,473.22,473.51,20294.0,471.4309,471.4309,470.7246,471.0131,20294.0
2023-11-15 13:10:00,473.63,473.98,472.81,472.81,19782.0,471.1324,471.4806,470.3168,470.3168,19782.0
2023-11-15 13:20:00,473.37,473.56,472.34,472.68,14113.0,470.8738,471.0628,469.8492,470.1874,14113.0
2023-11-15 13:30:00,472.73,473.24,472.46,473.14,8343.0,470.2372,470.7445,469.9686,470.645,8343.0
2023-11-15 13:40:00,473.18,473.59,472.97,473.37,11876.0,470.6848,471.0926,470.4759,470.8738,11876.0
2023-11-15 13:50:00,473.37,473.91,473.16,473.91,13980.0,470.8738,471.411,470.6649,471.411,13980.0
2023-11-15 14:00:00,473.92,474.36,473.92,474.29,11470.0,471.4209,471.8586,471.4209,471.789,11470.0
2023-11-15 14:10:00,474.27,474.83,473.38,473.62,25940.0,471.7691,472.3261,470.8838,471.1225,25940.0
2023-11-15 14:20:00,473.76,473.95,473.65,473.69,10128.0,471.2617,471.4507,471.1523,471.1921,10128.0
2023-11-15 14:30:00,473.85,474.12,473.68,474.09,19539.0,471.3513,471.6198,471.1822,471.59,19539.0
2023-11-15 14:40:00,474.07,474.18,473.64,473.9,19928.0,471.5701,471.6795,471.1424,471.401,19928.0
2023-11-15 14:50:00,473.93,473.93,473.13,473.36,21594.0,471.4309,471.4309,470.6351,470.8639,21594.0
2023-11-15 15:00:00,473.38,473.4,472.4,472.53,25636.0,470.8838,470.9036,469.9089,470.0382,25636.0
2023-11-15 15:10:00,472.51,472.86,472.05,472.86,30787.0,470.0183,470.3665,469.5608,470.3665,30787.0
2023-11-15 15:20:00,472.73,473.43,472.61,473.27,30901.0,470.2372,470.9335,470.1178,470.7743,30901.0
2023-11-15 15:30:00,473.34,473.42,471.59,471.97,23379.0,470.844,470.9235,469.1032,469.4812,23379.0
2023-11-15 15:40:00,471.97,472.04,471.13,471.13,34479.0,469.4812,469.5508,468.6456,468.6456,34479.0
2023-11-15 15:50:00,471.06,471.15,470.32,470.84,111502.0,468.576,468.6655,467.8399,468.3571,111502.0
2023-11-16 09:30:00,472.06,474.7,470.15,471.23,57071.0,469.5707,472.1968,467.6708,468.7451,57071.0
2023-11-16 09:40:00,471.4,472.16,469.36,470.38,55357.0,468.9142,469.6702,466.8849,467.8996,55357.0
2023-11-16 09:50:00,470.39,470.78,469.59,470.78,26382.0,467.9095,468.2975,467.1137,468.2975,26382.0
2023-11-16 10:00:00,470.81,471.55,470.54,470.86,22978.0,468.3273,469.0634,468.0587,468.377,22978.0
2023-11-16 10:10:00,471.13,471.88,471.0,471.37,22348.0,468.6456,469.3917,468.5163,468.8843,22348.0
2023-11-16 10:20:00,471.43,472.15,471.0,471.03,10416.0,468.944,469.6602,468.5163,468.5461,10416.0
2023-11-16 10:30:00,470.8,471.57,470.21,471.39,17423.0,468.3174,469.0833,467.7305,468.9042,17423.0
2023-11-16 10:40:00,471.24,471.61,470.88,471.29,15636.0,468.755,469.1231,468.3969,468.8048,15636.0
2023-11-16 10:50:00,471.06,471.06,469.98,470.14,15903.0,468.576,468.576,467.5017,467.6608,15903.0
2023-11-16 11:00:00,470.28,470.47,469.96,469.99,18187.0,467.8001,467.9891,467.4818,467.5116,18187.0
2023-11-16 11:10:00,469.99,470.37,468.71,468.71,22466.0,467.5116,467.8896,466.2384,466.2384,22466.0
2023-11-16 11:20:00,468.95,470.18,468.85,469.24,12372.0,466.4771,467.7006,466.3776,466.7656,12372.0
2023-11-16 11:30:00,469.07,469.63,469.04,469.18,10892.0,466.5965,467.1535,466.5666,466.7059,10892.0
2023-11-16 11:40:00,469.02,470.03,469.02,469.77,15020.0,466.5467,467.5514,466.5467,467.2928,15020.0
2023-11-16 11:50:00,469.78,470.31,468.87,469.8,12930.0,467.3027,467.8299,466.3975,467.3226,12930.0
2023-11-16 12:00:00,470.0,470.58,469.88,470.51,8106.0,467.5216,468.0985,467.4022,468.0289,8106.0
2023-11-16 12:10:00,470.64,471.07,470.5,470.81,10343.0,468.1582,468.5859,468.0189,468.3273,10343.0
2023-11-16 12:20:00,470.8,471.07,470.1,470.1,8593.0,468.3174,468.5859,467.621,467.621,8593.0
2023-11-16 12:30:00,470.05,470.16,469.47,469.56,18124.0,467.5713,467.6807,466.9944,467.0839,18124.0
2023-11-16 12:40:00,469.56,469.98,469.25,469.72,13209.0,467.0839,467.5017,466.7755,467.2431,13209.0
2023-11-16 12:50:00,469.65,470.44,469.63,470.44,12351.0,467.1734,467.9593,467.1535,467.9593,12351.0
2023-11-16 13:00:00,470.43,470.6,470.18,470.37,9499.0,467.9493,468.1184,467.7006,467.8896,9499.0
2023-11-16 13:10:00,470.55,472.22,470.49,471.94,29589.0,468.0687,469.7299,468.009,469.4513,29589.0
2023-11-16 13:20:00,471.84,472.41,471.58,472.22,15120.0,469.3519,469.9189,469.0932,469.7299,15120.0
2023-11-16 13:30:00,472.28,472.28,471.34,472.13,14150.0,469.7896,469.7896,468.8545,469.6403,14150.0
2023-11-16 13:40:00,472.06,472.29,470.84,471.01,12158.0,469.5707,469.7995,468.3571,468.5262,12158.0
2023-11-16 13:50:00,471.03,471.84,470.95,471.84,34168.0,468.5461,469.3519,468.4666,469.3519,34168.0
2023-11-16 14:00:00,471.62,471.81,471.42,471.69,27587.0,469.133,469.322,468.9341,469.2027,27587.0
2023-11-16 14:10:00,471.73,471.73,470.75,471.44,9349.0,469.2425,469.2425,468.2676,468.954,9349.0
2023-11-16 14:20:00,471.43,472.01,471.32,471.94,9780.0,468.944,469.521,468.8346,469.4513,9780.0
2023-11-16 14:30:00,471.86,472.39,471.82,472.09,9831.0,469.3718,469.899,469.332,469.6006,9831.0
2023-11-16 14:40:00,471.98,472.48,471.88,472.18,8289.0,469.4911,469.9885,469.3917,469.6901,8289.0
2023-11-16 14:50:00,472.2,472.29,471.46,471.98,6273.0,469.71,469.7995,468.9739,469.4911,6273.0
2023-11-16 15:00:00,471.99,472.18,471.64,471.83,11111.0,469.5011,469.6901,469.1529,469.3419,11111.0
2023-11-16 15:10:00,471.9,472.18,471.71,471.8,9059.0,469.4116,469.6901,469.2226,469.3121,9059.0
2023-11-16 15:20:00,471.97,471.97,471.53,471.62,14637.0,469.4812,469.4812,469.0435,469.133,14637.0
2023-11-16 15:30:00,471.51,471.66,471.0,471.47,15875.0,469.0236,469.1728,468.5163,468.9838,15875.0
2023-11-16 15:40:00,471.55,472.16,471.28,471.91,13964.0,469.0634,469.6702,468.7948,469.4215,13964.0
2023-11-16 15:50:00,471.91,472.76,471.24,472.47,96004.0,469.4215,470.267,468.755,469.9785,96004.0
2023-11-17 09:30:00,475.0,475.0,470.0,470.86,110912.0,472.4952,472.4952,467.5216,468.377,110912.0
2023-11-17 09:40:00,471.43,471.92,469.11,469.97,29581.0,468.944,469.4314,466.6363,467.4917,29581.0
2023-11-17 09:50:00,470.2,471.52,469.19,470.74,22901.0,467.7205,469.0336,466.7158,468.2577,22901.0
2023-11-17 10:00:00,470.74,470.74,469.16,469.75,10652.0,468.2577,468.2577,466.686,467.2729,10652.0
2023-11-17 10:10:00,469.37,470.16,469.0,469.69,13154.0,466.8949,467.6807,466.5268,467.2132,13154.0
2023-11-17 10:20:00,469.68,469.69,468.75,469.24,11698.0,467.2033,467.2132,466.2782,466.7656,11698.0
2023-11-17 10:30:00,469.01,469.59,468.04,468.04,8193.0,466.5368,467.1137,465.5719,465.5719,8193.0
2023-11-17 10:40:00,468.3,468.63,467.77,468.08,17761.0,465.8305,466.1588,465.3033,465.6117,17761.0
2023-11-17 10:50:00,467.87,468.15,467.36,467.98,15419.0,465.4028,465.6813,464.8955,465.5122,15419.0
2023-11-17 11:00:00,468.06,468.06,466.42,467.35,13562.0,465.5918,465.5918,463.9605,464.8855,13562.0
2023-11-17 11:10:00,467.35,467.6,466.25,466.52,17623.0,464.8855,465.1342,463.7913,464.0599,17623.0
2023-11-17 11:20:00,466.43,466.53,465.97,466.37,15898.0,463.9704,464.0699,463.5128,463.9107,15898.0
2023-11-17 11:30:00,466.18,466.82,465.66,466.05,10245.0,463.7217,464.3583,463.2045,463.5924,10245.0
2023-11-17 11:40:00,465.96,466.17,465.67,465.72,8373.0,463.5029,463.7118,463.2144,463.2641,8373.0
2023-11-17 11:50:00,465.79,465.97,465.03,465.3,20982.0,463.3338,463.5128,462.5778,462.8464,20982.0
2023-11-17 12:00:00,465.34,466.19,465.12,466.03,12128.0,462.8861,463.7317,462.6673,463.5725,12128.0
2023-11-17 12:10:00,466.03,466.13,465.29,465.75,9230.0,463.5725,463.672,462.8364,463.294,9230.0
2023-11-17 12:20:00,465.5,466.05,465.0,465.02,20418.0,463.0453,463.5924,462.5479,462.5678,20418.0
2023-11-17 12:30:00,465.1,465.18,464.68,464.81,7704.0,462.6474,462.727,462.2296,462.3589,7704.0
2023-11-17 12:40:00,464.62,464.9,464.17,464.52,10892.0,462.1699,462.4485,461.7223,462.0705,10892.0
2023-11-17 12:50:00,464.5,464.88,464.35,464.77,8507.0,462.0506,462.4286,461.9014,462.3192,8507.0
2023-11-17 13:00:00,464.84,465.16,464.68,464.69,8458.0,462.3888,462.7071,462.2296,462.2396,8458.0
2023-11-17 13:10:00,464.82,465.54,464.7,465.22,5068.0,462.3689,463.0851,462.2495,462.7668,5068.0
2023-11-17 13:20:00,465.32,465.47,465.08,465.19,5291.0,462.8663,463.0155,462.6275,462.7369,5291.0
2023-11-17 13:30:00,465.18,466.08,465.18,466.08,6917.0,462.727,463.6222,462.727,463.6222,6917.0
2023-11-17 13:40:00,466.0,466.8,465.82,465.82,6129.0,463.5427,464.3384,463.3636,463.3636,6129.0
2023-11-17 13:50:00,465.91,466.62,465.64,466.27,10094.0,463.4531,464.1594,463.1846,463.8112,10094.0
2023-11-17 14:00:00,466.24,466.39,465.6,466.39,7095.0,463.7814,463.9306,463.1448,463.9306,7095.0
2023-11-17 14:10:00,466.29,466.76,465.85,465.85,8812.0,463.8311,464.2987,463.3935,463.3935,8812.0
2023-11-17 14:20:00,465.85,465.85,465.42,465.6,6336.0,463.3935,463.3935,462.9657,463.1448,6336.0
2023-11-17 14:30:00,465.58,466.01,465.41,465.88,13973.0,463.1249,463.5526,462.9558,463.4233,13973.0
2023-11-17 14:40:00,466.0,467.0,465.92,466.31,10293.0,463.5427,464.5374,463.4631,463.851,10293.0
2023-11-17 14:50:00,466.23,466.27,465.81,465.93,7416.0,463.7715,463.8112,463.3537,463.473,7416.0
2023-11-17 15:00:00,465.82,466.06,465.64,465.81,7649.0,463.3636,463.6024,463.1846,463.3537,7649.0
2023-11-17 15:10:00,465.73,466.22,465.57,466.22,6637.0,463.2741,463.7615,463.1149,463.7615,6637.0
2023-11-17 15:20:00,466.11,466.22,465.4,465.83,21013.0,463.6521,463.7615,462.9458,463.3736,21013.0
2023-11-17 15:30:00,465.84,466.48,465.36,465.72,11050.0,463.3835,464.0201,462.906,463.2641,11050.0
2023-11-17 15:40:00,465.73,466.14,465.47,465.9,15763.0,463.2741,463.6819,463.0155,463.4432,15763.0
2023-11-17 15:50:00,465.91,466.59,465.65,466.42,79645.0,463.4531,464.1296,463.1945,463.9605,79645.0
2023-11-20 09:30:00,467.03,469.41,465.89,467.46,45292.0,464.5672,466.9347,463.4332,464.995,45292.0
2023-11-20 09:40:00,467.89,469.67,467.61,469.67,10774.0,465.4227,467.1933,465.1442,467.1933,10774.0
2023-11-20 09:50:00,469.56,470.89,469.15,470.3,12190.0,467.0839,468.4069,466.6761,467.82,12190.0
2023-11-20 10:00:00,470.3,471.08,469.68,470.62,16638.0,467.82,468.5959,467.2033,468.1383,16638.0
2023-11-20 10:10:00,470.71,471.68,470.29,471.09,21613.0,468.2278,469.1927,467.81,468.6058,21613.0
2023-11-20 10:20:00,470.84,471.66,470.04,470.1,13409.0,468.3571,469.1728,467.5614,467.621,13409.0
2023-11-20 10:30:00,470.02,470.3,469.69,470.01,14293.0,467.5415,467.82,467.2132,467.5315,14293.0
2023-11-20 10:40:00,469.84,470.01,469.54,469.87,6632.0,467.3624,467.5315,467.064,467.3923,6632.0
2023-11-20 10:50:00,469.81,470.3,469.47,469.58,18244.0,467.3326,467.82,466.9944,467.1038,18244.0
2023-11-20 11:00:00,469.54,470.07,469.28,469.47,12712.0,467.064,467.5912,466.8054,466.9944,12712.0
2023-11-20 11:10:00,469.56,469.77,469.04,469.05,6590.0,467.0839,467.2928,466.5666,466.5766,6590.0
2023-11-20 11:20:00,468.89,469.0,468.37,468.65,10350.0,466.4174,466.5268,465.9002,466.1787,10350.0
2023-11-20 11:30:00,468.59,469.22,468.46,469.22,14605.0,466.119,466.7457,465.9897,466.7457,14605.0
2023-11-20 11:40:00,469.36,469.5,468.41,468.53,8420.0,466.8849,467.0242,465.94,466.0593,8420.0
2023-11-20 11:50:00,468.49,468.79,468.22,468.43,6557.0,466.0195,466.318,465.751,465.9599,6557.0
2023-11-20 12:00:00,468.37,469.61,468.12,469.26,9236.0,465.9002,467.1336,465.6515,466.7855,9236.0
2023-11-20 12:10:00,469.27,469.42,468.86,468.91,4416.0,466.7954,466.9446,466.3876,466.4373,4416.0
2023-11-20 12:20:00,468.96,468.96,468.34,468.41,7125.0,466.4871,466.4871,465.8703,465.94,7125.0
2023-11-20 12:30:00,468.41,468.6,467.64,467.83,6550.0,465.94,466.129,465.174,465.363,6550.0
2023-11-20 12:40:00,467.83,467.86,467.32,467.32,5979.0,465.363,465.3929,464.8557,464.8557,5979.0
2023-11-20 12:50:00,467.36,467.5,466.93,467.38,12872.0,464.8955,465.0348,464.4678,464.9154,12872.0
2023-11-20 13:00:00,467.37,468.58,467.22,468.29,17718.0,464.9054,466.1091,464.7562,465.8206,17718.0
2023-11-20 13:10:00,468.32,468.58,468.22,468.47,6591.0,465.8504,466.1091,465.751,465.9996,6591.0
2023-11-20 13:20:00,468.4,468.88,468.26,468.73,9153.0,465.93,466.4075,465.7907,466.2583,9153.0
2023-11-20 13:30:00,468.72,469.83,468.72,469.82,4110.0,466.2483,467.3525,466.2483,467.3425,4110.0
2023-11-20 13:40:00,469.79,470.18,469.76,470.18,11430.0,467.3127,467.7006,467.2828,467.7006,11430.0
2023-11-20 13:50:00,470.05,470.28,469.9,470.14,10101.0,467.5713,467.8001,467.4221,467.6608,10101.0
2023-11-20 14:00:00,470.14,470.62,470.0,470.62,11506.0,467.6608,468.1383,467.5216,468.1383,11506.0
2023-11-20 14:10:00,470.76,470.88,470.07,470.12,15002.0,468.2776,468.3969,467.5912,467.6409,15002.0
2023-11-20 14:20:00,470.02,470.21,469.87,470.13,8209.0,467.5415,467.7305,467.3923,467.6509,8209.0
2023-11-20 14:30:00,470.13,470.32,469.71,469.91,14272.0,467.6509,467.8399,467.2331,467.432,14272.0
2023-11-20 14:40:00,470.19,470.45,469.7,469.7,6785.0,467.7106,467.9692,467.2232,467.2232,6785.0
2023-11-20 14:50:00,469.68,469.92,469.46,469.88,8724.0,467.2033,467.442,466.9844,467.4022,8724.0
2023-11-20 15:00:00,469.88,470.52,469.78,470.52,8446.0,467.4022,468.0388,467.3027,468.0388,8446.0
2023-11-20 15:10:00,470.34,470.84,470.28,470.57,8078.0,467.8598,468.3571,467.8001,468.0886,8078.0
2023-11-20 15:20:00,470.48,471.25,470.32,471.04,11828.0,467.999,468.765,467.8399,468.5561,11828.0
2023-11-20 15:30:00,471.03,471.04,469.59,470.23,12425.0,468.5461,468.5561,467.1137,467.7504,12425.0
2023-11-20 15:40:00,470.36,470.42,469.28,469.42,15313.0,467.8797,467.9394,466.8054,466.9446,15313.0
2023-11-20 15:50:00,469.33,469.47,468.03,469.11,56317.0,466.8551,466.9944,465.562,466.6363,56317.0
2023-11-21 09:30:00,478.28,487.75,476.45,482.82,202266.0,475.7579,485.178,473.9376,480.274,202266.0
2023-11-21 09:40:00,482.69,483.55,477.68,479.05,100170.0,480.1447,481.0001,475.1611,476.5239,100170.0
2023-11-21 09:50:00,479.0,479.84,477.5,479.31,57015.0,476.4741,477.3097,474.982,476.7825,57015.0
2023-11-21 10:00:00,479.36,483.0,478.54,482.35,34934.0,476.8322,480.453,476.0165,479.8064,34934.0
2023-11-21 10:10:00,482.49,482.53,480.55,481.0,12320.0,479.9457,479.9855,478.0159,478.4636,12320.0
2023-11-21 10:20:00,480.97,481.49,479.99,480.11,20461.0,478.4337,478.951,477.4589,477.5783,20461.0
2023-11-21 10:30:00,480.27,480.34,479.19,479.34,35687.0,477.7374,477.807,476.6631,476.8123,35687.0
2023-11-21 10:40:00,479.34,481.63,479.34,481.25,30897.0,476.8123,479.0902,476.8123,478.7122,30897.0
2023-11-21 10:50:00,481.24,481.39,480.54,481.21,10578.0,478.7023,478.8515,478.006,478.6725,10578.0
2023-11-21 11:00:00,481.05,482.6,480.74,482.25,11633.0,478.5133,480.0551,478.2049,479.707,11633.0
2023-11-21 11:10:00,482.12,482.78,481.71,482.52,10396.0,479.5777,480.2342,479.1698,479.9756,10396.0
2023-11-21 11:20:00,482.56,484.64,482.56,484.16,20307.0,480.0153,482.0844,480.0153,481.6069,20307.0
2023-11-21 11:30:00,484.28,486.82,484.28,486.8,47753.0,481.7263,484.2529,481.7263,484.233,47753.0
2023-11-21 11:40:00,486.95,488.16,486.4,488.14,51687.0,484.3822,485.5858,483.8351,485.5659,51687.0
2023-11-21 11:50:00,488.06,489.83,488.05,489.77,37684.0,485.4863,487.247,485.4764,487.1873,37684.0
2023-11-21 12:00:00,489.94,490.32,487.57,488.02,50550.0,487.3564,487.7344,484.9989,485.4466,50550.0
2023-11-21 12:10:00,488.18,488.58,487.39,487.45,12975.0,485.6057,486.0036,484.8199,484.8796,12975.0
2023-11-21 12:20:00,487.46,487.95,487.19,487.9,13190.0,484.8895,485.3769,484.6209,485.3272,13190.0
2023-11-21 12:30:00,487.92,489.1,487.92,488.99,16891.0,485.3471,486.5209,485.3471,486.4114,16891.0
2023-11-21 12:40:00,488.84,489.3,488.54,489.11,14129.0,486.2622,486.7198,485.9638,486.5308,14129.0
2023-11-21 12:50:00,489.19,489.8,489.05,489.78,7634.0,486.6104,487.2172,486.4711,487.1973,7634.0
2023-11-21 13:00:00,489.83,489.92,488.26,489.1,18737.0,487.247,487.3365,485.6853,486.5209,18737.0
2023-11-21 13:10:00,489.06,489.62,488.84,489.44,9757.0,486.4811,487.0381,486.2622,486.8591,9757.0
2023-11-21 13:20:00,489.45,489.92,488.61,488.86,9415.0,486.869,487.3365,486.0334,486.2821,9415.0
2023-11-21 13:30:00,488.72,488.79,487.45,487.85,22849.0,486.1429,486.2125,484.8796,485.2774,22849.0
2023-11-21 13:40:00,487.85,488.66,487.84,488.48,34094.0,485.2774,486.0832,485.2675,485.9041,34094.0
2023-11-21 13:50:00,488.56,488.58,487.64,487.68,10691.0,485.9837,486.0036,485.0686,485.1083,10691.0
2023-11-21 14:00:00,487.13,487.34,486.66,486.8,17619.0,484.5612,484.7701,484.0937,484.233,17619.0
2023-11-21 14:10:00,486.77,486.8,485.95,485.95,24949.0,484.2031,484.233,483.3875,483.3875,24949.0
2023-11-21 14:20:00,485.71,486.29,485.24,486.29,16938.0,483.1487,483.7257,482.6812,483.7257,16938.0
2023-11-21 14:30:00,486.37,486.39,485.03,485.14,176788.0,483.8053,483.8251,482.4723,482.5817,176788.0
2023-11-21 14:40:00,485.14,485.15,484.54,484.55,18823.0,482.5817,482.5917,481.9849,481.9948,18823.0
2023-11-21 14:50:00,484.67,485.81,484.53,485.65,32752.0,482.1142,483.2482,481.975,483.089,32752.0
2023-11-21 15:00:00,485.73,486.3,485.28,485.57,32524.0,483.1686,483.7356,482.721,483.0095,32524.0
2023-11-21 15:10:00,485.71,485.96,485.4,485.81,25023.0,483.1487,483.3974,482.8404,483.2482,25023.0
2023-11-21 15:20:00,485.91,486.27,485.44,485.9,45304.0,483.3477,483.7058,482.8802,483.3377,45304.0
2023-11-21 15:30:00,485.75,485.76,484.73,485.0,19576.0,483.1885,483.1985,482.1739,482.4425,19576.0
2023-11-21 15:40:00,484.95,485.2,484.03,484.71,32277.0,482.3927,482.6414,481.4776,482.154,32277.0
2023-11-21 15:50:00,484.62,485.29,482.16,482.61,168700.0,482.0645,482.7309,479.6175,480.0651,168700.0
2023-11-22 09:30:00,486.08,488.28,485.71,488.14,76237.0,483.5168,485.7052,483.1487,485.5659,76237.0
2023-11-22 09:40:00,487.75,490.57,487.75,489.37,36092.0,485.178,487.9831,485.178,486.7894,36092.0
2023-11-22 09:50:00,489.18,489.79,487.34,487.45,35447.0,486.6004,487.2072,484.7701,484.8796,35447.0
2023-11-22 10:00:00,487.47,487.65,486.32,486.74,28001.0,484.8995,485.0785,483.7555,484.1733,28001.0
2023-11-22 10:10:00,486.74,487.54,486.73,487.12,23563.0,484.1733,484.9691,484.1634,484.5513,23563.0
2023-11-22 10:20:00,487.12,488.45,487.01,488.14,13917.0,484.5513,485.8743,484.4419,485.5659,13917.0
2023-11-22 10:30:00,488.15,488.57,487.53,487.93,8849.0,485.5759,485.9936,484.9591,485.357,8849.0
2023-11-22 10:40:00,487.92,488.38,487.68,488.11,15379.0,485.3471,485.8047,485.1083,485.5361,15379.0
2023-11-22 10:50:00,488.25,489.12,488.0,488.0,14390.0,485.6753,486.5407,485.4267,485.4267,14390.0
2023-11-22 11:00:00,488.03,488.18,487.38,487.77,21556.0,485.4565,485.6057,484.8099,485.1979,21556.0
2023-11-22 11:10:00,487.74,487.87,486.82,487.04,12219.0,485.168,485.2973,484.2529,484.4717,12219.0
2023-11-22 11:20:00,487.05,487.3,486.81,487.09,10585.0,484.4817,484.7303,484.2429,484.5215,10585.0
2023-11-22 11:30:00,487.09,487.19,486.76,486.95,11862.0,484.5215,484.6209,484.1932,484.3822,11862.0
2023-11-22 11:40:00,486.89,487.64,486.89,487.42,8122.0,484.3225,485.0686,484.3225,484.8497,8122.0
2023-11-22 11:50:00,487.49,488.56,487.31,488.44,13066.0,484.9193,485.9837,484.7403,485.8643,13066.0
2023-11-22 12:00:00,488.44,489.51,488.16,489.43,15376.0,485.8643,486.9287,485.5858,486.8491,15376.0
2023-11-22 12:10:00,489.3,489.99,488.68,489.99,23403.0,486.7198,487.4062,486.1031,487.4062,23403.0
2023-11-22 12:20:00,489.84,490.06,488.6,488.6,10277.0,487.257,487.4758,486.0235,486.0235,10277.0
2023-11-22 12:30:00,488.37,488.48,487.84,488.11,6868.0,485.7947,485.9041,485.2675,485.5361,6868.0
2023-11-22 12:40:00,488.2,488.44,487.55,488.07,12216.0,485.6256,485.8643,484.979,485.4963,12216.0
2023-11-22 12:50:00,488.06,488.3,487.72,488.16,5754.0,485.4863,485.7251,485.1481,485.5858,5754.0
2023-11-22 13:00:00,488.13,488.14,487.7,488.02,9118.0,485.556,485.5659,485.1282,485.4466,9118.0
2023-11-22 13:10:00,488.05,488.11,487.71,488.11,11158.0,485.4764,485.5361,485.1382,485.5361,11158.0
2023-11-22 13:20:00,488.06,488.49,488.01,488.28,10047.0,485.4863,485.9141,485.4366,485.7052,10047.0
2023-11-22 13:30:00,488.32,488.32,487.92,488.0,6332.0,485.745,485.745,485.3471,485.4267,6332.0
2023-11-22 13:40:00,488.0,488.33,487.83,488.16,6615.0,485.4267,485.7549,485.2576,485.5858,6615.0
2023-11-22 13:50:00,487.99,488.48,487.98,488.31,6422.0,485.4167,485.9041,485.4068,485.735,6422.0
2023-11-22 14:00:00,488.28,488.68,487.87,488.09,7392.0,485.7052,486.1031,485.2973,485.5162,7392.0
2023-11-22 14:10:00,487.98,488.06,487.71,487.94,6134.0,485.4068,485.4863,485.1382,485.367,6134.0
2023-11-22 14:20:00,487.89,487.97,487.52,487.76,9454.0,485.3172,485.3968,484.9492,485.1879,9454.0
2023-11-22 14:30:00,487.85,488.12,487.28,487.52,21014.0,485.2774,485.546,484.7105,484.9492,21014.0
2023-11-22 14:40:00,487.37,487.53,486.7,487.23,11774.0,484.8,484.9591,484.1335,484.6607,11774.0
2023-11-22 14:50:00,487.21,487.7,487.14,487.14,8187.0,484.6408,485.1282,484.5712,484.5712,8187.0
2023-11-22 15:00:00,487.17,488.15,487.12,487.95,11158.0,484.601,485.5759,484.5513,485.3769,11158.0
2023-11-22 15:10:00,487.86,488.19,487.78,487.96,7342.0,485.2874,485.6157,485.2078,485.3869,7342.0
2023-11-22 15:20:00,488.05,488.05,487.37,487.64,7912.0,485.4764,485.4764,484.8,485.0686,7912.0
2023-11-22 15:30:00,487.78,487.78,487.12,487.25,11542.0,485.2078,485.2078,484.5513,484.6806,11542.0
2023-11-22 15:40:00,487.28,487.68,487.15,487.21,22850.0,484.7105,485.1083,484.5811,484.6408,22850.0
2023-11-22 15:50:00,487.15,487.73,487.03,487.22,64370.0,484.5811,485.1581,484.4618,484.6508,64370.0
2023-11-24 09:30:00,488.5,491.0,486.81,489.23,51412.0,485.924,488.4108,484.2429,486.6502,51412.0
2023-11-24 09:40:00,489.08,489.52,488.4,489.43,17739.0,486.501,486.9386,485.8245,486.8491,17739.0
2023-11-24 09:50:00,489.3,489.62,488.07,488.93,35162.0,486.7198,487.0381,485.4963,486.3518,35162.0
2023-11-24 10:00:00,489.13,489.56,488.55,488.68,11733.0,486.5507,486.9784,485.9738,486.1031,11733.0
2023-11-24 10:10:00,488.9,488.9,488.23,488.85,10156.0,486.3219,486.3219,485.6554,486.2722,10156.0
2023-11-24 10:20:00,488.84,488.98,487.92,488.58,16504.0,486.2622,486.4015,485.3471,486.0036,16504.0
2023-11-24 10:30:00,488.57,489.5,488.46,489.49,9397.0,485.9936,486.9187,485.8842,486.9088,9397.0
2023-11-24 10:40:00,489.36,489.71,488.77,489.29,19216.0,486.7795,487.1276,486.1926,486.7099,19216.0
2023-11-24 10:50:00,489.28,489.67,489.08,489.2,20016.0,486.6999,487.0878,486.501,486.6203,20016.0
2023-11-24 11:00:00,489.2,489.55,488.73,488.89,11043.0,486.6203,486.9685,486.1528,486.312,11043.0
2023-11-24 11:10:00,488.91,489.51,488.86,489.51,6099.0,486.3319,486.9287,486.2821,486.9287,6099.0
2023-11-24 11:20:00,489.48,489.68,488.97,488.98,4246.0,486.8989,487.0978,486.3915,486.4015,4246.0
2023-11-24 11:30:00,489.01,489.99,488.74,489.99,8422.0,486.4313,487.4062,486.1628,487.4062,8422.0
2023-11-24 11:40:00,489.95,490.68,489.66,490.02,15252.0,487.3664,488.0925,487.0779,487.436,15252.0
2023-11-24 11:50:00,490.15,490.56,489.49,489.93,7144.0,487.5653,487.9732,486.9088,487.3465,7144.0
2023-11-24 12:00:00,489.89,490.31,489.71,490.05,4021.0,487.3067,487.7245,487.1276,487.4658,4021.0
2023-11-24 12:10:00,490.05,490.19,489.64,489.97,8443.0,487.4658,487.6051,487.058,487.3863,8443.0
2023-11-24 12:20:00,490.15,490.59,489.86,489.86,9159.0,487.5653,488.003,487.2768,487.2768,9159.0
2023-11-24 12:30:00,490.22,491.03,490.15,490.33,12317.0,487.6349,488.4407,487.5653,487.7444,12317.0
2023-11-24 12:40:00,490.4,490.44,489.42,489.73,14065.0,487.814,487.8538,486.8392,487.1475,14065.0
2023-11-24 12:50:00,489.55,490.77,489.47,490.39,36708.0,486.9685,488.182,486.8889,487.8041,36708.0
2023-11-27 09:30:00,489.22,493.42,489.15,491.05,76387.0,486.6402,490.8181,486.5706,488.4606,76387.0
2023-11-27 09:40:00,491.93,492.89,490.67,492.04,34003.0,489.3359,490.2909,488.0826,489.4454,34003.0
2023-11-27 09:50:00,492.24,492.47,490.96,491.76,67152.0,489.6443,489.8731,488.371,489.1668,67152.0
2023-11-27 10:00:00,491.66,491.71,490.69,491.43,32987.0,489.0674,489.1171,488.1025,488.8386,32987.0
2023-11-27 10:10:00,491.62,491.99,489.78,490.23,44781.0,489.0276,489.3956,487.1973,487.6449,44781.0
2023-11-27 10:20:00,490.35,491.3,489.97,490.5,115906.0,487.7643,488.7093,487.3863,487.9135,115906.0
2023-11-27 10:30:00,490.38,491.15,490.04,490.58,16733.0,487.7941,488.56,487.4559,487.9931,16733.0
2023-11-27 10:40:00,490.8,491.23,490.18,490.43,36727.0,488.2119,488.6396,487.5952,487.8438,36727.0
2023-11-27 10:50:00,490.5,490.94,490.09,490.21,93341.0,487.9135,488.3512,487.5056,487.625,93341.0
2023-11-27 11:00:00,490.26,490.31,488.16,488.49,97157.0,487.6747,487.7245,485.5858,485.9141,97157.0
2023-11-27 11:10:00,488.62,489.54,488.15,489.54,11947.0,486.0434,486.9585,485.5759,486.9585,11947.0
2023-11-27 11:20:00,489.6,489.86,489.28,489.85,48884.0,487.0182,487.2768,486.6999,487.2669,48884.0
2023-11-27 11:30:00,490.12,490.58,489.38,490.49,8738.0,487.5355,487.9931,486.7994,487.9035,8738.0
2023-11-27 11:40:00,490.66,491.0,490.46,490.92,17022.0,488.0726,488.4108,487.8737,488.3313,17022.0
2023-11-27 11:50:00,490.92,490.95,490.18,490.42,9483.0,488.3313,488.3611,487.5952,487.8339,9483.0
2023-11-27 12:00:00,490.31,490.68,490.25,490.5,9276.0,487.7245,488.0925,487.6648,487.9135,9276.0
2023-11-27 12:10:00,490.4,490.64,490.2,490.27,11743.0,487.814,488.0527,487.6151,487.6847,11743.0
2023-11-27 12:20:00,490.26,490.26,489.71,489.83,11756.0,487.6747,487.6747,487.1276,487.247,11756.0
2023-11-27 12:30:00,490.04,490.3,489.66,489.67,6768.0,487.4559,487.7145,487.0779,487.0878,6768.0
2023-11-27 12:40:00,489.67,490.24,489.41,489.58,8547.0,487.0878,487.6548,486.8292,486.9983,8547.0
2023-11-27 12:50:00,489.59,489.63,489.36,489.36,6565.0,487.0083,487.0481,486.7795,486.7795,6565.0
2023-11-27 13:00:00,489.28,489.65,489.17,489.46,12362.0,486.6999,487.068,486.5905,486.879,12362.0
2023-11-27 13:10:00,489.33,489.9,489.32,489.77,10227.0,486.7496,487.3166,486.7397,487.1873,10227.0
2023-11-27 13:20:00,489.7,489.93,489.4,489.93,9873.0,487.1177,487.3465,486.8193,487.3465,9873.0
2023-11-27 13:30:00,489.91,490.16,489.52,489.77,13396.0,487.3266,487.5753,486.9386,487.1873,13396.0
2023-11-27 13:40:00,489.71,490.09,489.43,489.72,12830.0,487.1276,487.5056,486.8491,487.1376,12830.0
2023-11-27 13:50:00,489.72,489.8,489.24,489.68,11422.0,487.1376,487.2172,486.6601,487.0978,11422.0
2023-11-27 14:00:00,489.66,489.92,489.3,489.63,14746.0,487.0779,487.3365,486.7198,487.0481,14746.0
2023-11-27 14:10:00,489.62,489.75,488.75,489.75,14338.0,487.0381,487.1674,486.1727,487.1674,14338.0
2023-11-27 14:20:00,489.66,490.0,489.4,489.8,18912.0,487.0779,487.4161,486.8193,487.2172,18912.0
2023-11-27 14:30:00,489.78,489.88,489.46,489.67,11727.0,487.1973,487.2967,486.879,487.0878,11727.0
2023-11-27 14:40:00,489.75,489.95,489.44,489.77,17243.0,487.1674,487.3664,486.8591,487.1873,17243.0
2023-11-27 14:50:00,489.81,489.93,489.44,489.66,15208.0,487.2271,487.3465,486.8591,487.0779,15208.0
2023-11-27 15:00:00,489.65,489.94,489.43,489.94,21392.0,487.068,487.3564,486.8491,487.3564,21392.0
2023-11-27 15:10:00,489.88,490.11,489.61,490.11,24411.0,487.2967,487.5255,487.0282,487.5255,24411.0
2023-11-27 15:20:00,490.13,490.23,489.73,490.19,96608.0,487.5454,487.6449,487.1475,487.6051,96608.0
2023-11-27 15:30:00,490.15,490.28,489.37,489.61,33842.0,487.5653,487.6946,486.7894,487.0282,33842.0
2023-11-27 15:40:00,489.6,490.29,489.55,489.94,61053.0,487.0182,487.7046,486.9685,487.3564,61053.0
2023-11-27 15:50:00,489.94,490.57,489.77,490.39,94537.0,487.3564,487.9831,487.1873,487.8041,94537.0
2023-11-28 09:30:00,488.42,488.42,483.51,483.85,74656.0,485.8444,485.8444,480.9603,481.2985,74656.0
2023-11-28 09:40:00,483.52,484.81,481.67,482.47,21462.0,480.9703,482.2535,479.13,479.9258,21462.0
2023-11-28 09:50:00,482.52,482.71,480.57,482.25,27669.0,479.9756,480.1646,478.0358,479.707,27669.0
2023-11-28 10:00:00,482.28,483.57,481.18,482.19,30707.0,479.7368,481.02,478.6426,479.6473,30707.0
2023-11-28 10:10:00,482.12,484.05,482.12,484.04,20406.0,479.5777,481.4975,479.5777,481.4875,20406.0
2023-11-28 10:20:00,484.01,484.29,483.35,484.0,20598.0,481.4577,481.7362,480.8012,481.4477,20598.0
2023-11-28 10:30:00,483.85,485.77,483.84,485.33,36899.0,481.2985,483.2084,481.2886,482.7707,36899.0
2023-11-28 10:40:00,485.45,487.29,485.45,485.51,32950.0,482.8901,484.7204,482.8901,482.9498,32950.0
2023-11-28 10:50:00,485.4,487.3,485.3,487.09,31370.0,482.8404,484.7303,482.7409,484.5215,31370.0
2023-11-28 11:00:00,486.88,487.09,485.89,486.76,20351.0,484.3126,484.5215,483.3278,484.1932,20351.0
2023-11-28 11:10:00,486.83,487.23,486.04,486.91,14869.0,484.2628,484.6607,483.477,484.3424,14869.0
2023-11-28 11:20:00,486.73,487.32,486.39,487.22,10619.0,484.1634,484.7502,483.8251,484.6508,10619.0
2023-11-28 11:30:00,487.41,488.66,487.18,488.12,22673.0,484.8398,486.0832,484.611,485.546,22673.0
2023-11-28 11:40:00,487.97,488.4,487.64,488.04,8536.0,485.3968,485.8245,485.0686,485.4664,8536.0
2023-11-28 11:50:00,487.83,488.29,487.58,488.29,6844.0,485.2576,485.7151,485.0089,485.7151,6844.0
2023-11-28 12:00:00,488.31,488.75,487.21,487.21,6596.0,485.735,486.1727,484.6408,484.6408,6596.0
2023-11-28 12:10:00,487.06,487.57,486.85,487.09,9904.0,484.4916,484.9989,484.2827,484.5215,9904.0
2023-11-28 12:20:00,487.28,488.31,487.11,487.95,13243.0,484.7105,485.735,484.5413,485.3769,13243.0
2023-11-28 12:30:00,488.05,488.05,487.0,487.43,10235.0,485.4764,485.4764,484.4319,484.8597,10235.0
2023-11-28 12:40:00,487.26,487.8,487.19,487.38,6132.0,484.6906,485.2277,484.6209,484.8099,6132.0
2023-11-28 12:50:00,487.32,487.96,487.06,487.69,8223.0,484.7502,485.3869,484.4916,485.1183,8223.0
2023-11-28 13:00:00,487.48,487.87,486.94,487.27,11491.0,484.9094,485.2973,484.3722,484.7005,11491.0
2023-11-28 13:10:00,486.92,486.95,486.05,486.09,25014.0,484.3524,484.3822,483.4869,483.5267,25014.0
2023-11-28 13:20:00,486.06,486.55,485.87,486.47,10272.0,483.4969,483.9843,483.3079,483.9047,10272.0
2023-11-28 13:30:00,486.59,486.61,485.95,486.2,26539.0,484.0241,484.044,483.3875,483.6361,26539.0
2023-11-28 13:40:00,485.99,487.13,485.97,486.82,8315.0,483.4273,484.5612,483.4074,484.2529,8315.0
2023-11-28 13:50:00,486.69,487.13,486.5,486.54,8107.0,484.1236,484.5612,483.9346,483.9744,8107.0
2023-11-28 14:00:00,486.54,487.27,486.53,486.8,10969.0,483.9744,484.7005,483.9644,484.233,10969.0
2023-11-28 14:10:00,486.81,487.26,486.28,486.29,11208.0,484.2429,484.6906,483.7157,483.7257,11208.0
2023-11-28 14:20:00,486.39,486.85,486.04,486.34,12581.0,483.8251,484.2827,483.477,483.7754,12581.0
2023-11-28 14:30:00,486.34,486.47,485.72,486.08,13259.0,483.7754,483.9047,483.1587,483.5168,13259.0
2023-11-28 14:40:00,486.16,486.31,485.59,485.76,10153.0,483.5964,483.7456,483.0294,483.1985,10153.0
2023-11-28 14:50:00,485.77,486.2,485.58,485.99,10620.0,483.2084,483.6361,483.0194,483.4273,10620.0
2023-11-28 15:00:00,486.0,486.58,485.66,486.57,9803.0,483.4372,484.0141,483.099,484.0042,9803.0
2023-11-28 15:10:00,486.58,487.03,486.57,486.93,8931.0,484.0141,484.4618,484.0042,484.3623,8931.0
2023-11-28 15:20:00,486.93,487.41,486.24,486.53,18895.0,484.3623,484.8398,483.6759,483.9644,18895.0
2023-11-28 15:30:00,486.41,486.44,485.28,485.43,19430.0,483.845,483.8749,482.721,482.8702,19430.0
2023-11-28 15:40:00,485.47,486.89,485.3,486.66,23121.0,482.91,484.3225,482.7409,484.0937,23121.0
2023-11-28 15:50:00,486.7,486.7,484.77,485.73,84125.0,484.1335,484.1335,482.2137,483.1686,84125.0
2023-11-29 09:30:00,489.89,493.45,489.89,492.07,29557.0,487.3067,490.8479,487.3067,489.4752,29557.0
2023-11-29 09:40:00,491.89,494.25,491.25,494.25,15848.0,489.2961,491.6437,488.6595,491.6437,15848.0
2023-11-29 09:50:00,493.99,495.8,493.53,495.76,15250.0,491.3851,493.1855,490.9275,493.1457,15250.0
2023-11-29 10:00:00,495.5,495.74,493.38,493.57,13803.0,492.8871,493.1258,490.7783,490.9673,13803.0
2023-11-29 10:10:00,493.54,494.06,492.16,492.44,12382.0,490.9374,491.4547,489.5647,489.8432,12382.0
2023-11-29 10:20:00,492.32,492.74,492.05,492.71,10447.0,489.7239,490.1417,489.4553,490.1118,10447.0
2023-11-29 10:30:00,492.69,493.54,492.14,493.54,8966.0,490.0919,490.9374,489.5448,490.9374,8966.0
2023-11-29 10:40:00,493.67,493.92,492.19,492.33,16930.0,491.0668,491.3154,489.5946,489.7338,16930.0
2023-11-29 10:50:00,492.34,492.75,492.2,492.4,11146.0,489.7438,490.1516,489.6045,489.8035,11146.0
2023-11-29 11:00:00,492.49,493.06,492.25,492.66,28870.0,489.893,490.46,489.6542,490.0621,28870.0
2023-11-29 11:10:00,492.73,492.79,490.25,490.98,8509.0,490.1317,490.1914,487.6648,488.3909,8509.0
2023-11-29 11:20:00,490.73,491.15,490.5,490.5,6854.0,488.1423,488.56,487.9135,487.9135,6854.0
2023-11-29 11:30:00,490.77,492.06,490.76,492.06,4614.0,488.182,489.4652,488.1721,489.4652,4614.0
2023-11-29 11:40:00,492.03,492.9,492.02,492.7,8042.0,489.4354,490.3008,489.4255,490.1019,8042.0
2023-11-29 11:50:00,492.73,493.29,492.6,492.99,23227.0,490.1317,490.6888,490.0024,490.3903,23227.0
2023-11-29 12:00:00,493.11,493.63,492.89,493.46,6596.0,490.5097,491.027,490.2909,490.8579,6596.0
2023-11-29 12:10:00,493.47,493.75,493.35,493.4,7157.0,490.8678,491.1463,490.7484,490.7982,7157.0
2023-11-29 12:20:00,493.44,494.08,493.34,493.68,12308.0,490.838,491.4746,490.7385,491.0767,12308.0
2023-11-29 12:30:00,493.67,493.78,493.54,493.69,3788.0,491.0668,491.1762,490.9374,491.0867,3788.0
2023-11-29 12:40:00,493.41,493.87,493.39,493.78,7374.0,490.8081,491.2657,490.7882,491.1762,7374.0
2023-11-29 12:50:00,493.84,494.52,493.82,494.25,8914.0,491.2359,491.9123,491.216,491.6437,8914.0
2023-11-29 13:00:00,494.28,494.71,494.04,494.68,7040.0,491.6735,492.1013,491.4348,492.0714,7040.0
2023-11-29 13:10:00,494.68,494.68,494.04,494.39,2267.0,492.0714,492.0714,491.4348,491.783,2267.0
2023-11-29 13:20:00,494.43,495.48,494.41,495.16,9759.0,491.8227,492.8672,491.8029,492.5489,9759.0
2023-11-29 13:30:00,495.32,495.32,494.08,494.4,7491.0,492.7081,492.7081,491.4746,491.7929,7491.0
2023-11-29 13:40:00,494.51,494.7,494.15,494.17,4199.0,491.9023,492.0913,491.5442,491.5641,4199.0
2023-11-29 13:50:00,494.21,494.4,494.02,494.25,6208.0,491.6039,491.7929,491.4149,491.6437,6208.0
2023-11-29 14:00:00,494.37,494.44,493.8,494.44,7709.0,491.7631,491.8327,491.1961,491.8327,7709.0
2023-11-29 14:10:00,494.28,494.78,494.08,494.5,13924.0,491.6735,492.1709,491.4746,491.8924,13924.0
2023-11-29 14:20:00,494.39,495.06,494.34,494.62,16818.0,491.783,492.4494,491.7332,492.0117,16818.0
2023-11-29 14:30:00,494.59,494.63,493.5,493.5,9033.0,491.9819,492.0217,490.8977,490.8977,9033.0
2023-11-29 14:40:00,493.53,493.64,492.76,492.96,3829.0,490.9275,491.0369,490.1616,490.3605,3829.0
2023-11-29 14:50:00,492.94,493.24,492.81,493.12,6831.0,490.3406,490.639,490.2113,490.5197,6831.0
2023-11-29 15:00:00,493.06,493.45,492.94,493.37,6653.0,490.46,490.8479,490.3406,490.7683,6653.0
2023-11-29 15:10:00,493.43,493.46,492.77,492.92,9806.0,490.828,490.8579,490.1715,490.3207,9806.0
2023-11-29 15:20:00,492.78,493.06,492.29,492.47,7561.0,490.1814,490.46,489.694,489.8731,7561.0
2023-11-29 15:30:00,492.3,492.84,492.25,492.65,9570.0,489.704,490.2411,489.6542,490.0521,9570.0
2023-11-29 15:40:00,492.65,493.82,492.41,493.71,27042.0,490.0521,491.216,489.8134,491.1065,27042.0
2023-11-29 15:50:00,493.63,493.89,492.39,492.92,60091.0,491.027,491.2856,489.7935,490.3207,60091.0
2023-11-30 09:30:00,495.9,497.5,490.79,490.8,40446.0,493.285,494.8766,488.2019,488.2119,40446.0
2023-11-30 09:40:00,490.52,492.36,489.38,489.68,14113.0,487.9334,489.7637,486.7994,487.0978,14113.0
2023-11-30 09:50:00,489.7,492.6,489.61,492.6,23063.0,487.1177,490.0024,487.0282,490.0024,23063.0
2023-11-30 10:00:00,492.08,492.19,491.08,491.32,14583.0,489.4851,489.5946,488.4904,488.7291,14583.0
2023-11-30 10:10:00,491.32,491.66,490.78,491.37,12450.0,488.7291,489.0674,488.192,488.7789,12450.0
2023-11-30 10:20:00,491.49,492.05,491.33,491.78,63978.0,488.8983,489.4553,488.7391,489.1867,63978.0
2023-11-30 10:30:00,491.78,492.93,491.13,491.37,23016.0,489.1867,490.3307,488.5402,488.7789,23016.0
2023-11-30 10:40:00,491.36,492.72,491.2,492.72,13267.0,488.7689,490.1218,488.6098,490.1218,13267.0
2023-11-30 10:50:00,492.68,494.23,492.54,493.75,10691.0,490.082,491.6238,489.9427,491.1463,10691.0
2023-11-30 11:00:00,494.47,495.46,494.32,495.0,10796.0,491.8625,492.8473,491.7133,492.3897,10796.0
2023-11-30 11:10:00,494.85,495.99,493.46,493.64,7660.0,492.2405,493.3745,490.8579,491.0369,7660.0
2023-11-30 11:20:00,493.29,494.43,493.13,493.81,9812.0,490.6888,491.8227,490.5296,491.206,9812.0
2023-11-30 11:30:00,493.82,493.86,493.0,493.21,6638.0,491.216,491.2558,490.4003,490.6092,6638.0
2023-11-30 11:40:00,493.15,493.37,493.01,493.37,10972.0,490.5495,490.7683,490.4102,490.7683,10972.0
2023-11-30 11:50:00,493.28,493.39,492.69,492.72,11077.0,490.6788,490.7882,490.0919,490.1218,11077.0
2023-11-30 12:00:00,492.7,493.23,492.52,492.67,12168.0,490.1019,490.6291,489.9228,490.072,12168.0
2023-11-30 12:10:00,492.52,492.65,491.91,492.19,11773.0,489.9228,490.0521,489.316,489.5946,11773.0
2023-11-30 12:20:00,492.02,492.02,491.46,491.84,5442.0,489.4255,489.4255,488.8684,489.2464,5442.0
2023-11-30 12:30:00,492.01,492.93,492.0,492.78,7441.0,489.4155,490.3307,489.4056,490.1814,7441.0
2023-11-30 12:40:00,492.79,495.0,492.6,494.57,15342.0,490.1914,492.3897,490.0024,491.962,15342.0
2023-11-30 12:50:00,494.62,494.9,494.01,494.15,8242.0,492.0117,492.2903,491.405,491.5442,8242.0
2023-11-30 13:00:00,494.06,494.24,493.16,493.16,10515.0,491.4547,491.6338,490.5594,490.5594,10515.0
2023-11-30 13:10:00,492.97,493.91,492.95,493.09,9023.0,490.3704,491.3055,490.3506,490.4898,9023.0
2023-11-30 13:20:00,493.19,493.52,492.49,492.69,9898.0,490.5893,490.9175,489.893,490.0919,9898.0
2023-11-30 13:30:00,492.53,492.99,492.36,492.88,11517.0,489.9328,490.3903,489.7637,490.2809,11517.0
2023-11-30 13:40:00,492.82,493.21,492.5,492.51,9850.0,490.2212,490.6092,489.9029,489.9129,9850.0
2023-11-30 13:50:00,492.51,493.0,492.18,492.8,6055.0,489.9129,490.4003,489.5846,490.2013,6055.0
2023-11-30 14:00:00,492.71,493.27,492.46,493.27,5970.0,490.1118,490.6689,489.8631,490.6689,5970.0
2023-11-30 14:10:00,493.25,493.62,493.13,493.56,18292.0,490.649,491.017,490.5296,490.9573,18292.0
2023-11-30 14:20:00,493.37,493.42,493.03,493.09,11312.0,490.7683,490.8181,490.4301,490.4898,11312.0
2023-11-30 14:30:00,493.23,493.86,493.06,493.67,12897.0,490.6291,491.2558,490.46,491.0668,12897.0
2023-11-30 14:40:00,493.79,494.64,493.79,494.59,7342.0,491.1861,492.0316,491.1861,491.9819,7342.0
2023-11-30 14:50:00,494.59,494.64,493.85,494.17,11650.0,491.9819,492.0316,491.2458,491.5641,11650.0
2023-11-30 15:00:00,493.99,493.99,492.63,492.7,10565.0,491.3851,491.3851,490.0322,490.1019,10565.0
2023-11-30 15:10:00,492.69,492.91,492.5,492.86,9293.0,490.0919,490.3108,489.9029,490.261,9293.0
2023-11-30 15:20:00,492.84,492.85,492.31,492.66,12511.0,490.2411,490.2511,489.7139,490.0621,12511.0
2023-11-30 15:30:00,492.61,493.14,492.47,493.11,14394.0,490.0123,490.5396,489.8731,490.5097,14394.0
2023-11-30 15:40:00,493.09,494.81,492.99,494.08,24173.0,490.4898,492.2007,490.3903,491.4746,24173.0
2023-11-30 15:50:00,494.16,496.08,493.46,495.55,111429.0,491.5542,493.464,490.8579,492.9368,111429.0
2023-12-01 09:30:00,490.88,493.34,490.34,490.37,47309.0,488.2915,490.7385,487.7543,487.7842,47309.0
2023-12-01 09:40:00,490.75,491.29,489.6,490.84,14177.0,488.1622,488.6993,487.0182,488.2517,14177.0
2023-12-01 09:50:00,491.25,492.91,491.24,492.87,11073.0,488.6595,490.3108,488.6496,490.271,11073.0
2023-12-01 10:00:00,493.27,494.91,493.03,493.96,7114.0,490.6689,492.3002,490.4301,491.3552,7114.0
2023-12-01 10:10:00,493.63,493.78,492.44,493.72,8165.0,491.027,491.1762,489.8432,491.1165,8165.0
2023-12-01 10:20:00,493.7,494.0,492.85,492.88,7372.0,491.0966,491.395,490.2511,490.2809,7372.0
2023-12-01 10:30:00,492.75,494.84,492.36,494.45,8665.0,490.1516,492.2306,489.7637,491.8426,8665.0
2023-12-01 10:40:00,494.57,494.63,493.82,494.51,4830.0,491.962,492.0217,491.216,491.9023,4830.0
2023-12-01 10:50:00,494.64,494.71,493.57,493.88,9321.0,492.0316,492.1013,490.9673,491.2756,9321.0
2023-12-01 11:00:00,493.63,493.63,492.29,492.75,11258.0,491.027,491.027,489.694,490.1516,11258.0
2023-12-01 11:10:00,492.86,494.28,492.64,493.73,8166.0,490.261,491.6735,490.0422,491.1264,8166.0
2023-12-01 11:20:00,493.46,495.17,493.17,494.85,12123.0,490.8579,492.5588,490.5694,492.2405,12123.0
2023-12-01 11:30:00,494.85,496.58,494.33,496.58,8665.0,492.2405,493.9614,491.7233,493.9614,8665.0
2023-12-01 11:40:00,496.16,497.65,496.15,496.98,21466.0,493.5436,495.0258,493.5337,494.3593,21466.0
2023-12-01 11:50:00,497.32,498.18,497.24,497.4,20893.0,494.6975,495.553,494.6179,494.7771,20893.0
2023-12-01 12:00:00,497.16,498.86,497.16,498.47,19526.0,494.5384,496.2294,494.5384,495.8414,19526.0
2023-12-01 12:10:00,498.56,499.2,497.78,497.79,6447.0,495.931,496.5676,495.1551,495.165,6447.0
2023-12-01 12:20:00,498.02,498.02,497.58,497.6,5305.0,495.3938,495.3938,494.9561,494.976,5305.0
2023-12-01 12:30:00,497.44,497.95,497.44,497.79,11530.0,494.8169,495.3242,494.8169,495.165,11530.0
2023-12-01 12:40:00,497.68,498.14,497.47,497.83,12658.0,495.0556,495.5132,494.8467,495.2048,12658.0
2023-12-01 12:50:00,497.47,497.6,496.87,496.87,4352.0,494.8467,494.976,494.2499,494.2499,4352.0
2023-12-01 13:00:00,497.06,497.73,496.78,497.56,16301.0,494.4389,495.1053,494.1604,494.9362,16301.0
2023-12-01 13:10:00,497.42,497.42,496.67,496.87,5764.0,494.797,494.797,494.0509,494.2499,5764.0
2023-12-01 13:20:00,496.83,497.01,496.55,496.64,7057.0,494.2101,494.3891,493.9316,494.0211,7057.0
2023-12-01 13:30:00,496.57,497.47,496.34,497.16,9077.0,493.9515,494.8467,493.7227,494.5384,9077.0
2023-12-01 13:40:00,497.16,497.67,497.15,497.23,8403.0,494.5384,495.0457,494.5284,494.608,8403.0
2023-12-01 13:50:00,497.35,497.37,496.41,496.42,4728.0,494.7274,494.7472,493.7923,493.8023,4728.0
2023-12-01 14:00:00,496.41,496.53,495.18,495.19,7325.0,493.7923,493.9117,492.5688,492.5787,7325.0
2023-12-01 14:10:00,495.21,495.96,495.15,495.31,9187.0,492.5986,493.3447,492.539,492.6981,9187.0
2023-12-01 14:20:00,495.04,495.51,494.99,495.38,3522.0,492.4295,492.8971,492.3798,492.7677,3522.0
2023-12-01 14:30:00,495.39,495.54,494.68,494.96,10942.0,492.7777,492.9269,492.0714,492.35,10942.0
2023-12-01 14:40:00,494.96,495.24,494.38,495.11,5182.0,492.35,492.6285,491.773,492.4992,5182.0
2023-12-01 14:50:00,495.16,495.46,494.8,495.11,15978.0,492.5489,492.8473,492.1908,492.4992,15978.0
2023-12-01 15:00:00,494.97,494.98,494.59,494.82,6633.0,492.3599,492.3698,491.9819,492.2107,6633.0
2023-12-01 15:10:00,494.87,495.35,494.82,495.35,10712.0,492.2604,492.7379,492.2107,492.7379,10712.0
2023-12-01 15:20:00,495.37,495.72,495.04,495.72,6584.0,492.7578,493.1059,492.4295,493.1059,6584.0
2023-12-01 15:30:00,495.94,496.49,495.79,496.4,10588.0,493.3248,493.8719,493.1756,493.7824,10588.0
2023-12-01 15:40:00,496.36,496.44,495.71,495.77,21473.0,493.7426,493.8221,493.096,493.1557,21473.0
2023-12-01 15:50:00,495.67,496.7,495.67,495.94,73509.0,493.0562,494.0808,493.0562,493.3248,73509.0
2023-12-04 09:30:00,493.47,493.47,490.84,491.88,28866.0,490.8678,490.8678,488.2517,489.2862,28866.0
2023-12-04 09:40:00,491.87,494.34,490.36,494.31,17014.0,489.2762,491.7332,487.7742,491.7034,17014.0
2023-12-04 09:50:00,494.07,495.02,493.25,494.02,21649.0,491.4646,492.4096,490.649,491.4149,21649.0
2023-12-04 10:00:00,494.19,494.73,493.21,493.94,13783.0,491.584,492.1212,490.6092,491.3353,13783.0
2023-12-04 10:10:00,493.8,496.4,493.8,495.88,17393.0,491.1961,493.7824,491.1961,493.2651,17393.0
2023-12-04 10:20:00,496.24,496.5,494.91,494.91,11326.0,493.6232,493.8818,492.3002,492.3002,11326.0
2023-12-04 10:30:00,494.93,496.09,494.58,496.09,11710.0,492.3201,493.474,491.972,493.474,11710.0
2023-12-04 10:40:00,496.16,496.87,496.02,496.5,11544.0,493.5436,494.2499,493.4044,493.8818,11544.0
2023-12-04 10:50:00,496.74,496.74,495.23,495.47,27525.0,494.1206,494.1206,492.6185,492.8573,27525.0
2023-12-04 11:00:00,495.48,496.67,495.43,496.42,7991.0,492.8672,494.0509,492.8175,493.8023,7991.0
2023-12-04 11:10:00,496.44,497.56,496.05,497.56,4954.0,493.8221,494.9362,493.4342,494.9362,4954.0
2023-12-04 11:20:00,497.53,498.31,497.08,497.08,7549.0,494.9064,495.6823,494.4588,494.4588,7549.0
2023-12-04 11:30:00,497.0,497.24,495.92,496.07,10125.0,494.3792,494.6179,493.3049,493.4541,10125.0
2023-12-04 11:40:00,496.32,496.97,495.91,496.1,7273.0,493.7028,494.3494,493.2949,493.4839,7273.0
2023-12-04 11:50:00,496.1,496.77,496.09,496.77,4327.0,493.4839,494.1504,493.474,494.1504,4327.0
2023-12-04 12:00:00,496.71,496.84,496.12,496.84,4584.0,494.0907,494.22,493.5038,494.22,4584.0
2023-12-04 12:10:00,496.98,497.6,496.9,497.29,3370.0,494.3593,494.976,494.2797,494.6677,3370.0
2023-12-04 12:20:00,497.34,497.57,497.18,497.49,7574.0,494.7174,494.9462,494.5582,494.8666,7574.0
2023-12-04 12:30:00,497.67,497.88,497.0,497.02,7105.0,495.0457,495.2546,494.3792,494.3991,7105.0
2023-12-04 12:40:00,496.9,498.14,496.87,497.9,4972.0,494.2797,495.5132,494.2499,495.2745,4972.0
2023-12-04 12:50:00,498.02,498.25,497.71,498.07,5377.0,495.3938,495.6226,495.0855,495.4436,5377.0
2023-12-04 13:00:00,498.0,498.08,497.23,497.24,6387.0,495.3739,495.4535,494.608,494.6179,6387.0
2023-12-04 13:10:00,497.15,497.76,497.06,497.58,5470.0,494.5284,495.1352,494.4389,494.9561,5470.0
2023-12-04 13:20:00,497.66,497.66,496.45,497.01,9133.0,495.0357,495.0357,493.8321,494.3891,9133.0
2023-12-04 13:30:00,497.02,497.13,496.71,497.0,7900.0,494.3991,494.5085,494.0907,494.3792,7900.0
2023-12-04 13:40:00,497.12,497.44,496.96,497.04,5443.0,494.4986,494.8169,494.3394,494.419,5443.0
2023-12-04 13:50:00,496.83,497.01,496.43,496.5,6163.0,494.2101,494.3891,493.8122,493.8818,6163.0
2023-12-04 14:00:00,496.48,497.15,496.35,497.15,7609.0,493.8619,494.5284,493.7326,494.5284,7609.0
2023-12-04 14:10:00,497.11,497.67,496.93,497.48,16848.0,494.4886,495.0457,494.3096,494.8567,16848.0
2023-12-04 14:20:00,497.35,497.45,496.76,496.91,13274.0,494.7274,494.8268,494.1405,494.2897,13274.0
2023-12-04 14:30:00,496.93,497.6,496.93,497.21,11175.0,494.3096,494.976,494.3096,494.5881,11175.0
2023-12-04 14:40:00,497.22,498.03,497.11,497.73,15387.0,494.598,495.4038,494.4886,495.1053,15387.0
2023-12-04 14:50:00,497.68,497.79,497.23,497.36,6252.0,495.0556,495.165,494.608,494.7373,6252.0
2023-12-04 15:00:00,497.4,497.41,496.18,496.24,5516.0,494.7771,494.787,493.5635,493.6232,5516.0
2023-12-04 15:10:00,496.3,496.36,495.61,495.93,8391.0,493.6829,493.7426,492.9965,493.3148,8391.0
2023-12-04 15:20:00,496.09,496.27,495.5,495.79,4505.0,493.474,493.653,492.8871,493.1756,4505.0
2023-12-04 15:30:00,495.93,495.93,495.32,495.63,9783.0,493.3148,493.3148,492.7081,493.0164,9783.0
2023-12-04 15:40:00,495.63,496.25,495.51,495.88,16204.0,493.0164,493.6332,492.8971,493.2651,16204.0
2023-12-04 15:50:00,496.0,496.29,495.09,495.39,51099.0,493.3845,493.6729,492.4793,492.7777,51099.0
2023-12-05 09:30:00,492.97,493.63,489.24,489.25,49404.0,490.3704,491.027,486.6601,486.6701,49404.0
2023-12-05 09:40:00,488.8,490.75,488.23,488.6,16062.0,486.2224,488.1622,485.6554,486.0235,16062.0
2023-12-05 09:50:00,488.97,489.98,488.35,489.05,9505.0,486.3915,487.3962,485.7748,486.4711,9505.0
2023-12-05 10:00:00,489.24,490.38,488.97,489.65,10852.0,486.6601,487.7941,486.3915,487.068,10852.0
2023-12-05 10:10:00,489.82,491.32,489.39,490.35,9053.0,487.2371,488.7291,486.8093,487.7643,9053.0
2023-12-05 10:20:00,490.34,490.4,489.0,489.57,8652.0,487.7543,487.814,486.4214,486.9884,8652.0
2023-12-05 10:30:00,489.53,489.87,488.94,489.05,7608.0,486.9486,487.2868,486.3617,486.4711,7608.0
2023-12-05 10:40:00,488.82,490.1,488.65,490.1,7493.0,486.2423,487.5156,486.0732,487.5156,7493.0
2023-12-05 10:50:00,489.6,490.49,489.07,490.49,13334.0,487.0182,487.9035,486.491,487.9035,13334.0
2023-12-05 11:00:00,490.37,490.79,489.14,489.14,5878.0,487.7842,488.2019,486.5606,486.5606,5878.0
2023-12-05 11:10:00,489.01,489.01,487.94,488.03,7488.0,486.4313,486.4313,485.367,485.4565,7488.0
2023-12-05 11:20:00,487.96,489.54,487.96,489.54,7151.0,485.3869,486.9585,485.3869,486.9585,7151.0
2023-12-05 11:30:00,489.8,490.28,489.48,489.69,7590.0,487.2172,487.6946,486.8989,487.1077,7590.0
2023-12-05 11:40:00,489.75,490.2,489.21,489.66,6905.0,487.1674,487.6151,486.6303,487.0779,6905.0
2023-12-05 11:50:00,489.65,489.65,488.66,488.97,8942.0,487.068,487.068,486.0832,486.3915,8942.0
2023-12-05 12:00:00,488.88,489.26,488.79,489.18,17857.0,486.302,486.68,486.2125,486.6004,17857.0
2023-12-05 12:10:00,489.28,489.43,488.61,489.11,9502.0,486.6999,486.8491,486.0334,486.5308,9502.0
2023-12-05 12:20:00,488.91,489.19,487.52,487.75,9276.0,486.3319,486.6104,484.9492,485.178,9276.0
2023-12-05 12:30:00,487.77,488.25,487.52,487.77,19535.0,485.1979,485.6753,484.9492,485.1979,19535.0
2023-12-05 12:40:00,487.78,488.61,487.06,488.4,11426.0,485.2078,486.0334,484.4916,485.8245,11426.0
2023-12-05 12:50:00,488.45,489.36,488.31,488.96,7869.0,485.8743,486.7795,485.735,486.3816,7869.0
2023-12-05 13:00:00,488.91,489.04,488.37,488.99,8720.0,486.3319,486.4612,485.7947,486.4114,8720.0
2023-12-05 13:10:00,489.25,490.55,489.09,490.27,8618.0,486.6701,487.9632,486.5109,487.6847,8618.0
2023-12-05 13:20:00,490.19,490.19,489.66,489.94,9086.0,487.6051,487.6051,487.0779,487.3564,9086.0
2023-12-05 13:30:00,489.86,490.26,489.34,489.34,4326.0,487.2768,487.6747,486.7596,486.7596,4326.0
2023-12-05 13:40:00,489.39,489.52,488.86,489.17,10894.0,486.8093,486.9386,486.2821,486.5905,10894.0
2023-12-05 13:50:00,489.18,489.67,489.07,489.59,118908.0,486.6004,487.0878,486.491,487.0083,118908.0
2023-12-05 14:00:00,489.78,490.21,489.54,490.03,6258.0,487.1973,487.625,486.9585,487.446,6258.0
2023-12-05 14:10:00,490.05,490.63,490.05,490.53,7131.0,487.4658,488.0428,487.4658,487.9433,7131.0
2023-12-05 14:20:00,490.53,490.69,490.22,490.27,15657.0,487.9433,488.1025,487.6349,487.6847,15657.0
2023-12-05 14:30:00,490.39,491.07,490.26,490.97,14996.0,487.8041,488.4805,487.6747,488.381,14996.0
2023-12-05 14:40:00,490.97,491.68,490.87,491.53,13521.0,488.381,489.0872,488.2815,488.938,13521.0
2023-12-05 14:50:00,491.65,492.18,491.65,492.05,10782.0,489.0574,489.5846,489.0574,489.4553,10782.0
2023-12-05 15:00:00,492.06,492.06,491.42,491.99,63100.0,489.4652,489.4652,488.8286,489.3956,63100.0
2023-12-05 15:10:00,492.09,492.45,491.67,492.4,25555.0,489.4951,489.8532,489.0773,489.8035,25555.0
2023-12-05 15:20:00,492.4,492.76,492.24,492.33,10665.0,489.8035,490.1616,489.6443,489.7338,10665.0
2023-12-05 15:30:00,492.34,492.72,492.17,492.17,15453.0,489.7438,490.1218,489.5747,489.5747,15453.0
2023-12-05 15:40:00,492.12,492.26,491.66,492.17,53019.0,489.5249,489.6642,489.0674,489.5747,53019.0
2023-12-05 15:50:00,492.03,492.43,491.71,491.75,81879.0,489.4354,489.8333,489.1171,489.1569,81879.0
2023-12-06 09:30:00,495.0,496.44,492.95,493.96,25841.0,492.3897,493.8221,490.3506,491.3552,25841.0
2023-12-06 09:40:00,494.18,494.69,491.9,491.9,9495.0,491.5741,492.0814,489.3061,489.3061,9495.0
2023-12-06 09:50:00,491.65,493.94,491.65,493.65,20717.0,489.0574,491.3353,489.0574,491.0469,20717.0
2023-12-06 10:00:00,493.52,495.2,492.92,495.2,71811.0,490.9175,492.5887,490.3207,492.5887,71811.0
2023-12-06 10:10:00,495.33,495.39,494.23,494.7,13274.0,492.718,492.7777,491.6238,492.0913,13274.0
2023-12-06 10:20:00,494.56,495.1,494.07,494.78,11591.0,491.9521,492.4892,491.4646,492.1709,11591.0
2023-12-06 10:30:00,494.82,496.46,494.82,496.46,10613.0,492.2107,493.842,492.2107,493.842,10613.0
2023-12-06 10:40:00,496.62,496.64,496.16,496.16,4857.0,494.0012,494.0211,493.5436,493.5436,4857.0
2023-12-06 10:50:00,496.15,496.47,495.56,496.08,8249.0,493.5337,493.852,492.9468,493.464,8249.0
2023-12-06 11:00:00,496.3,496.68,495.46,495.54,6645.0,493.6829,494.0609,492.8473,492.9269,6645.0
2023-12-06 11:10:00,495.47,496.17,495.37,495.81,9864.0,492.8573,493.5536,492.7578,493.1955,9864.0
2023-12-06 11:20:00,495.72,495.96,495.18,495.25,10331.0,493.1059,493.3447,492.5688,492.6384,10331.0
2023-12-06 11:30:00,495.34,495.59,494.73,495.29,10100.0,492.7279,492.9766,492.1212,492.6782,10100.0
2023-12-06 11:40:00,494.99,495.6,494.68,495.23,29931.0,492.3798,492.9866,492.0714,492.6185,29931.0
2023-12-06 11:50:00,495.2,495.62,495.02,495.43,15609.0,492.5887,493.0065,492.4096,492.8175,15609.0
2023-12-06 12:00:00,495.43,495.47,494.44,494.47,19348.0,492.8175,492.8573,491.8327,491.8625,19348.0
2023-12-06 12:10:00,494.56,494.58,493.7,493.84,8432.0,491.9521,491.972,491.0966,491.2359,8432.0
2023-12-06 12:20:00,493.71,494.23,493.52,493.57,5473.0,491.1065,491.6238,490.9175,490.9673,5473.0
2023-12-06 12:30:00,493.51,494.85,493.49,494.63,14622.0,490.9076,492.2405,490.8877,492.0217,14622.0
2023-12-06 12:40:00,494.79,494.85,493.89,494.15,5463.0,492.1809,492.2405,491.2856,491.5442,5463.0
2023-12-06 12:50:00,494.3,494.38,493.66,493.84,5450.0,491.6934,491.773,491.0568,491.2359,5450.0
2023-12-06 13:00:00,494.13,494.98,494.13,494.71,7244.0,491.5243,492.3698,491.5243,492.1013,7244.0
2023-12-06 13:10:00,494.66,494.92,494.25,494.72,5073.0,492.0515,492.3102,491.6437,492.1112,5073.0
2023-12-06 13:20:00,494.7,495.28,494.67,495.26,6844.0,492.0913,492.6683,492.0615,492.6484,6844.0
2023-12-06 13:30:00,495.25,495.45,494.72,495.45,3105.0,492.6384,492.8374,492.1112,492.8374,3105.0
2023-12-06 13:40:00,495.52,495.59,495.02,495.27,6615.0,492.907,492.9766,492.4096,492.6583,6615.0
2023-12-06 13:50:00,495.3,495.65,495.09,495.2,27606.0,492.6882,493.0363,492.4793,492.5887,27606.0
2023-12-06 14:00:00,495.36,495.44,494.95,495.3,8090.0,492.7478,492.8274,492.34,492.6882,8090.0
2023-12-06 14:10:00,495.47,495.66,495.14,495.32,8360.0,492.8573,493.0463,492.529,492.7081,8360.0
2023-12-06 14:20:00,495.25,495.55,495.03,495.34,11966.0,492.6384,492.9368,492.4196,492.7279,11966.0
2023-12-06 14:30:00,495.33,495.62,495.16,495.42,7097.0,492.718,493.0065,492.5489,492.8075,7097.0
2023-12-06 14:40:00,495.44,495.58,494.75,495.08,9203.0,492.8274,492.9667,492.1411,492.4693,9203.0
2023-12-06 14:50:00,495.12,495.32,494.68,494.68,4521.0,492.5091,492.7081,492.0714,492.0714,4521.0
2023-12-06 15:00:00,494.55,495.0,494.52,494.85,4260.0,491.9421,492.3897,491.9123,492.2405,4260.0
2023-12-06 15:10:00,495.28,495.28,494.14,494.47,11051.0,492.6683,492.6683,491.5343,491.8625,11051.0
2023-12-06 15:20:00,494.35,494.35,493.62,493.78,7913.0,491.7432,491.7432,491.017,491.1762,7913.0
2023-12-06 15:30:00,493.83,494.24,493.26,493.28,15948.0,491.2259,491.6338,490.6589,490.6788,15948.0
2023-12-06 15:40:00,493.27,493.77,493.0,493.27,24770.0,490.6689,491.1662,490.4003,490.6689,24770.0
2023-12-06 15:50:00,493.17,494.1,492.86,494.03,58808.0,490.5694,491.4945,490.261,491.4249,58808.0
2023-12-07 09:30:00,494.53,495.48,492.31,494.46,40527.0,491.9222,492.8672,489.7139,491.8526,40527.0
2023-12-07 09:40:00,495.13,495.79,494.66,495.31,8546.0,492.5191,493.1756,492.0515,492.6981,8546.0
2023-12-07 09:50:00,495.79,498.3,495.49,495.49,13173.0,493.1756,495.6723,492.8772,492.8772,13173.0
2023-12-07 10:00:00,495.42,496.9,494.39,494.67,26775.0,492.8075,494.2797,491.783,492.0615,26775.0
2023-12-07 10:10:00,495.0,497.16,494.68,497.16,8835.0,492.3897,494.5384,492.0714,494.5384,8835.0
2023-12-07 10:20:00,496.91,497.89,496.86,497.89,2283.0,494.2897,495.2645,494.2399,495.2645,2283.0
2023-12-07 10:30:00,498.06,498.07,496.16,496.16,17828.0,495.4336,495.4436,493.5436,493.5436,17828.0
2023-12-07 10:40:00,495.8,497.02,495.67,496.81,4146.0,493.1855,494.3991,493.0562,494.1902,4146.0
2023-12-07 10:50:00,496.85,497.74,496.28,497.25,7255.0,494.23,495.1153,493.663,494.6279,7255.0
2023-12-07 11:00:00,497.52,498.22,497.05,497.05,4684.0,494.8965,495.5928,494.4289,494.4289,4684.0
2023-12-07 11:10:00,496.83,497.33,495.72,496.56,10524.0,494.2101,494.7075,493.1059,493.9415,10524.0
2023-12-07 11:20:00,497.31,497.37,496.1,496.61,11580.0,494.6876,494.7472,493.4839,493.9913,11580.0
2023-12-07 11:30:00,496.14,496.71,496.13,496.43,6088.0,493.5237,494.0907,493.5138,493.8122,6088.0
2023-12-07 11:40:00,496.5,496.83,496.05,496.53,5866.0,493.8818,494.2101,493.4342,493.9117,5866.0
2023-12-07 11:50:00,496.42,496.65,496.01,496.14,6662.0,493.8023,494.031,493.3944,493.5237,6662.0
2023-12-07 12:00:00,496.25,496.47,495.56,495.7,5178.0,493.6332,493.852,492.9468,493.0861,5178.0
2023-12-07 12:10:00,495.4,496.31,495.4,496.13,6425.0,492.7876,493.6928,492.7876,493.5138,6425.0
2023-12-07 12:20:00,496.03,496.29,495.03,495.05,13400.0,493.4143,493.6729,492.4196,492.4395,13400.0
2023-12-07 12:30:00,495.01,495.75,494.7,495.6,11280.0,492.3997,493.1358,492.0913,492.9866,11280.0
2023-12-07 12:40:00,495.75,495.86,494.29,494.29,68840.0,493.1358,493.2452,491.6835,491.6835,68840.0
2023-12-07 12:50:00,494.29,494.86,493.86,494.68,10999.0,491.6835,492.2505,491.2558,492.0714,10999.0
2023-12-07 13:00:00,494.68,495.39,494.68,495.19,39162.0,492.0714,492.7777,492.0714,492.5787,39162.0
2023-12-07 13:10:00,495.12,495.44,494.43,494.54,37676.0,492.5091,492.8274,491.8227,491.9322,37676.0
2023-12-07 13:20:00,494.54,494.57,493.96,494.14,12787.0,491.9322,491.962,491.3552,491.5343,12787.0
2023-12-07 13:30:00,494.17,494.49,494.03,494.06,33089.0,491.5641,491.8824,491.4249,491.4547,33089.0
2023-12-07 13:40:00,494.04,494.6,493.95,494.33,17906.0,491.4348,491.9919,491.3453,491.7233,17906.0
2023-12-07 13:50:00,494.38,494.8,494.23,494.33,16478.0,491.773,492.1908,491.6238,491.7233,16478.0
2023-12-07 14:00:00,494.32,494.48,494.11,494.26,5527.0,491.7133,491.8725,491.5044,491.6536,5527.0
2023-12-07 14:10:00,494.28,494.28,493.4,493.85,10747.0,491.6735,491.6735,490.7982,491.2458,10747.0
2023-12-07 14:20:00,493.74,494.31,493.74,494.29,10850.0,491.1364,491.7034,491.1364,491.6835,10850.0
2023-12-07 14:30:00,494.24,494.51,494.05,494.5,35496.0,491.6338,491.9023,491.4448,491.8924,35496.0
2023-12-07 14:40:00,494.44,494.65,494.26,494.43,25954.0,491.8327,492.0416,491.6536,491.8227,25954.0
2023-12-07 14:50:00,494.47,494.47,493.86,493.87,19938.0,491.8625,491.8625,491.2558,491.2657,19938.0
2023-12-07 15:00:00,493.97,494.48,493.89,494.3,12868.0,491.3652,491.8725,491.2856,491.6934,12868.0
2023-12-07 15:10:00,494.29,494.55,494.14,494.35,27595.0,491.6835,491.9421,491.5343,491.7432,27595.0
2023-12-07 15:20:00,494.3,494.98,494.2,494.71,21289.0,491.6934,492.3698,491.594,492.1013,21289.0
2023-12-07 15:30:00,494.73,494.87,494.2,494.35,38786.0,492.1212,492.2604,491.594,491.7432,38786.0
2023-12-07 15:40:00,494.44,494.79,494.26,494.4,19191.0,491.8327,492.1809,491.6536,491.7929,19191.0
2023-12-07 15:50:00,494.53,495.24,493.75,494.05,84049.0,491.9222,492.6285,491.1463,491.4448,84049.0
2023-12-08 09:30:00,492.81,495.26,491.01,494.54,55701.0,490.2113,492.6484,488.4208,491.9322,55701.0
2023-12-08 09:40:00,494.75,495.37,493.57,494.92,27287.0,492.1411,492.7578,490.9673,492.3102,27287.0
2023-12-08 09:50:00,495.0,495.68,493.74,493.86,12012.0,492.3897,493.0662,491.1364,491.2558,12012.0
2023-12-08 10:00:00,494.1,494.51,493.23,493.57,27293.0,491.4945,491.9023,490.6291,490.9673,27293.0
2023-12-08 10:10:00,493.57,494.21,493.23,494.13,17191.0,490.9673,491.6039,490.6291,491.5243,17191.0
2023-12-08 10:20:00,494.13,494.74,493.77,493.79,49764.0,491.5243,492.1311,491.1662,491.1861,49764.0
2023-12-08 10:30:00,493.99,494.42,491.71,491.72,54159.0,491.3851,491.8128,489.1171,489.127,54159.0
2023-12-08 10:40:00,491.77,492.4,491.27,491.77,11672.0,489.1768,489.8035,488.6794,489.1768,11672.0
2023-12-08 10:50:00,491.65,494.08,491.51,493.84,14719.0,489.0574,491.4746,488.9181,491.2359,14719.0
2023-12-08 11:00:00,493.59,493.78,490.95,491.12,8708.0,490.9872,491.1762,488.3611,488.5302,8708.0
2023-12-08 11:10:00,490.95,491.12,489.57,489.88,12086.0,488.3611,488.5302,486.9884,487.2967,12086.0
2023-12-08 11:20:00,489.57,489.79,488.87,489.61,5395.0,486.9884,487.2072,486.2921,487.0282,5395.0
2023-12-08 11:30:00,489.58,490.52,488.9,489.13,5286.0,486.9983,487.9334,486.3219,486.5507,5286.0
2023-12-08 11:40:00,488.8,489.11,488.02,488.38,5490.0,486.2224,486.5308,485.4466,485.8047,5490.0
2023-12-08 11:50:00,488.5,489.08,488.34,488.84,4093.0,485.924,486.501,485.7649,486.2622,4093.0
2023-12-08 12:00:00,489.27,490.44,489.26,489.97,8870.0,486.69,487.8538,486.68,487.3863,8870.0
2023-12-08 12:10:00,489.55,490.0,488.81,489.31,5315.0,486.9685,487.4161,486.2324,486.7297,5315.0
2023-12-08 12:20:00,489.32,489.53,488.98,489.44,4433.0,486.7397,486.9486,486.4015,486.8591,4433.0
2023-12-08 12:30:00,489.54,489.62,488.88,488.99,7961.0,486.9585,487.0381,486.302,486.4114,7961.0
2023-12-08 12:40:00,489.05,489.61,488.85,488.94,6902.0,486.4711,487.0282,486.2722,486.3617,6902.0
2023-12-08 12:50:00,489.14,489.34,488.7,489.08,6488.0,486.5606,486.7596,486.123,486.501,6488.0
2023-12-08 13:00:00,489.06,489.2,488.62,488.87,4475.0,486.4811,486.6203,486.0434,486.2921,4475.0
2023-12-08 13:10:00,488.87,489.41,488.38,488.5,6236.0,486.2921,486.8292,485.8047,485.924,6236.0
2023-12-08 13:20:00,488.38,488.89,488.16,488.89,6035.0,485.8047,486.312,485.5858,486.312,6035.0
2023-12-08 13:30:00,488.96,489.14,488.37,488.95,10326.0,486.3816,486.5606,485.7947,486.3716,10326.0
2023-12-08 13:40:00,488.76,488.97,488.25,488.4,13641.0,486.1826,486.3915,485.6753,485.8245,13641.0
2023-12-08 13:50:00,488.55,489.83,488.51,489.83,5418.0,485.9738,487.247,485.934,487.247,5418.0
2023-12-08 14:00:00,489.93,490.11,489.67,489.75,8006.0,487.3465,487.5255,487.0878,487.1674,8006.0
2023-12-08 14:10:00,489.78,490.53,489.56,489.87,13043.0,487.1973,487.9433,486.9784,487.2868,13043.0
2023-12-08 14:20:00,489.87,490.0,489.32,489.83,11447.0,487.2868,487.4161,486.7397,487.247,11447.0
2023-12-08 14:30:00,489.8,490.03,489.4,489.59,19218.0,487.2172,487.446,486.8193,487.0083,19218.0
2023-12-08 14:40:00,489.59,490.28,489.52,490.14,15268.0,487.0083,487.6946,486.9386,487.5554,15268.0
2023-12-08 14:50:00,490.16,490.24,489.58,489.76,16064.0,487.5753,487.6548,486.9983,487.1774,16064.0
2023-12-08 15:00:00,489.76,489.81,488.8,489.4,14585.0,487.1774,487.2271,486.2224,486.8193,14585.0
2023-12-08 15:10:00,489.34,489.38,488.92,488.93,18679.0,486.7596,486.7994,486.3418,486.3518,18679.0
2023-12-08 15:20:00,488.87,489.88,488.66,489.62,20141.0,486.2921,487.2967,486.0832,487.0381,20141.0
2023-12-08 15:30:00,489.75,490.97,489.64,490.97,24583.0,487.1674,488.381,487.058,488.381,24583.0
2023-12-08 15:40:00,490.98,491.22,490.0,490.0,25666.0,488.3909,488.6297,487.4161,487.4161,25666.0
2023-12-08 15:50:00,490.15,490.3,489.25,489.46,139153.0,487.5653,487.7145,486.6701,486.879,139153.0
2023-12-11 09:30:00,492.56,495.93,491.33,495.31,44899.0,489.9626,493.3148,488.7391,492.6981,44899.0
2023-12-11 09:40:00,494.92,495.22,492.71,492.99,50735.0,492.3102,492.6086,490.1118,490.3903,50735.0
2023-12-11 09:50:00,493.14,494.64,492.98,494.06,35691.0,490.5396,492.0316,490.3804,491.4547,35691.0
2023-12-11 10:00:00,494.0,494.08,492.24,492.44,40063.0,491.395,491.4746,489.6443,489.8432,40063.0
2023-12-11 10:10:00,492.59,493.24,492.25,493.18,23270.0,489.9925,490.639,489.6542,490.5793,23270.0
2023-12-11 10:20:00,493.14,494.3,493.07,494.0,20874.0,490.5396,491.6934,490.4699,491.395,20874.0
2023-12-11 10:30:00,494.13,495.32,493.37,495.0,21851.0,491.5243,492.7081,490.7683,492.3897,21851.0
2023-12-11 10:40:00,494.95,495.51,494.69,495.19,7004.0,492.34,492.8971,492.0814,492.5787,7004.0
2023-12-11 10:50:00,495.29,496.3,495.24,496.28,20703.0,492.6782,493.6829,492.6285,493.663,20703.0
2023-12-11 11:00:00,496.25,496.47,495.89,496.41,11981.0,493.6332,493.852,493.275,493.7923,11981.0
2023-12-11 11:10:00,496.42,496.44,495.67,496.0,22571.0,493.8023,493.8221,493.0562,493.3845,22571.0
2023-12-11 11:20:00,495.86,497.14,495.61,496.98,31248.0,493.2452,494.5185,492.9965,494.3593,31248.0
2023-12-11 11:30:00,497.04,497.46,496.47,496.47,16526.0,494.419,494.8368,493.852,493.852,16526.0
2023-12-11 11:40:00,496.49,496.56,495.48,495.48,16011.0,493.8719,493.9415,492.8672,492.8672,16011.0
2023-12-11 11:50:00,495.44,495.6,495.24,495.5,38992.0,492.8274,492.9866,492.6285,492.8871,38992.0
2023-12-11 12:00:00,495.44,495.52,494.33,494.69,14893.0,492.8274,492.907,491.7233,492.0814,14893.0
2023-12-11 12:10:00,494.64,494.72,493.95,494.0,12310.0,492.0316,492.1112,491.3453,491.395,12310.0
2023-12-11 12:20:00,494.13,494.22,493.48,493.67,25836.0,491.5243,491.6139,490.8778,491.0668,25836.0
2023-12-11 12:30:00,493.63,494.79,493.53,494.73,47448.0,491.027,492.1809,490.9275,492.1212,47448.0
2023-12-11 12:40:00,494.73,494.77,493.91,494.52,44226.0,492.1212,492.161,491.3055,491.9123,44226.0
2023-12-11 12:50:00,494.65,495.22,494.05,494.49,59066.0,492.0416,492.6086,491.4448,491.8824,59066.0
2023-12-11 13:00:00,494.4,494.63,493.7,494.05,21863.0,491.7929,492.0217,491.0966,491.4448,21863.0
2023-12-11 13:10:00,493.88,494.59,493.88,494.05,11041.0,491.2756,491.9819,491.2756,491.4448,11041.0
2023-12-11 13:20:00,494.16,494.19,493.34,494.09,32915.0,491.5542,491.584,490.7385,491.4845,32915.0
2023-12-11 13:30:00,494.1,494.28,493.66,493.9,29485.0,491.4945,491.6735,491.0568,491.2955,29485.0
2023-12-11 13:40:00,493.84,494.28,493.41,494.27,38972.0,491.2359,491.6735,490.8081,491.6636,38972.0
2023-12-11 13:50:00,494.19,494.19,493.52,493.67,30601.0,491.584,491.584,490.9175,491.0668,30601.0
2023-12-11 14:00:00,493.53,494.08,493.5,493.67,34558.0,490.9275,491.4746,490.8977,491.0668,34558.0
2023-12-11 14:10:00,493.61,494.47,493.48,494.22,16789.0,491.0071,491.8625,490.8778,491.6139,16789.0
2023-12-11 14:20:00,494.31,494.4,494.07,494.38,23752.0,491.7034,491.7929,491.4646,491.773,23752.0
2023-12-11 14:30:00,494.25,494.48,493.93,494.03,30902.0,491.6437,491.8725,491.3254,491.4249,30902.0
2023-12-11 14:40:00,494.19,494.5,494.1,494.46,9738.0,491.584,491.8924,491.4945,491.8526,9738.0
2023-12-11 14:50:00,494.48,494.55,493.77,493.96,11460.0,491.8725,491.9421,491.1662,491.3552,11460.0
2023-12-11 15:00:00,493.85,494.31,493.39,494.29,11383.0,491.2458,491.7034,490.7882,491.6835,11383.0
2023-12-11 15:10:00,494.27,494.58,494.07,494.17,10821.0,491.6636,491.972,491.4646,491.5641,10821.0
2023-12-11 15:20:00,494.26,494.35,493.85,493.85,8259.0,491.6536,491.7432,491.2458,491.2458,8259.0
2023-12-11 15:30:00,493.88,494.49,493.73,494.49,7883.0,491.2756,491.8824,491.1264,491.8824,7883.0
2023-12-11 15:40:00,494.58,494.75,494.24,494.33,33269.0,491.972,492.1411,491.6338,491.7233,33269.0
2023-12-11 15:50:00,494.23,495.02,494.09,495.0,87916.0,491.6238,492.4096,491.4845,492.3897,87916.0
2023-12-12 09:30:00,496.33,496.51,492.58,493.55,29360.0,493.7127,493.8918,489.9825,490.9474,29360.0
2023-12-12 09:40:00,493.55,494.12,491.86,494.12,11627.0,490.9474,491.5144,489.2663,491.5144,11627.0
2023-12-12 09:50:00,494.04,494.5,492.49,492.92,5722.0,491.4348,491.8924,489.893,490.3207,5722.0
2023-12-12 10:00:00,492.57,494.16,491.47,493.8,10475.0,489.9726,491.5542,488.8784,491.1961,10475.0
2023-12-12 10:10:00,493.96,494.3,493.0,493.33,7356.0,491.3552,491.6934,490.4003,490.7285,7356.0
2023-12-12 10:20:00,493.32,493.9,492.67,493.04,8258.0,490.7186,491.2955,490.072,490.4401,8258.0
2023-12-12 10:30:00,493.03,493.18,492.53,492.95,10689.0,490.4301,490.5793,489.9328,490.3506,10689.0
2023-12-12 10:40:00,492.75,493.61,492.4,492.65,17129.0,490.1516,491.0071,489.8035,490.0521,17129.0
2023-12-12 10:50:00,492.57,493.33,492.23,493.25,14487.0,489.9726,490.7285,489.6343,490.649,14487.0
2023-12-12 11:00:00,493.25,494.28,493.08,494.04,22019.0,490.649,491.6735,490.4799,491.4348,22019.0
2023-12-12 11:10:00,493.89,494.33,493.82,494.22,22215.0,491.2856,491.7233,491.216,491.6139,22215.0
2023-12-12 11:20:00,494.18,494.75,493.98,494.75,8779.0,491.5741,492.1411,491.3751,492.1411,8779.0
2023-12-12 11:30:00,494.89,495.2,494.66,495.06,9912.0,492.2803,492.5887,492.0515,492.4494,9912.0
2023-12-12 11:40:00,494.89,495.46,494.89,495.31,10871.0,492.2803,492.8473,492.2803,492.6981,10871.0
2023-12-12 11:50:00,495.3,495.88,495.17,495.73,8291.0,492.6882,493.2651,492.5588,493.1159,8291.0
2023-12-12 12:00:00,495.84,496.83,495.78,496.83,8051.0,493.2253,494.2101,493.1656,494.2101,8051.0
2023-12-12 12:10:00,496.83,497.83,496.82,497.82,5632.0,494.2101,495.2048,494.2001,495.1949,5632.0
2023-12-12 12:20:00,497.97,498.02,497.65,497.91,4704.0,495.3441,495.3938,495.0258,495.2844,4704.0
2023-12-12 12:30:00,497.82,497.95,497.37,497.41,10403.0,495.1949,495.3242,494.7472,494.787,10403.0
2023-12-12 12:40:00,497.5,497.7,497.35,497.54,3605.0,494.8766,495.0755,494.7274,494.9163,3605.0
2023-12-12 12:50:00,497.55,497.55,496.78,496.79,4345.0,494.9263,494.9263,494.1604,494.1703,4345.0
2023-12-12 13:00:00,496.91,497.9,496.83,497.7,9248.0,494.2897,495.2745,494.2101,495.0755,9248.0
2023-12-12 13:10:00,497.7,497.86,497.41,497.55,3890.0,495.0755,495.2347,494.787,494.9263,3890.0
2023-12-12 13:20:00,497.41,497.83,497.24,497.73,4183.0,494.787,495.2048,494.6179,495.1053,4183.0
2023-12-12 13:30:00,497.46,497.58,496.91,497.04,4342.0,494.8368,494.9561,494.2897,494.419,4342.0
2023-12-12 13:40:00,496.81,497.19,496.67,496.82,4144.0,494.1902,494.5682,494.0509,494.2001,4144.0
2023-12-12 13:50:00,496.92,497.82,496.65,497.82,3945.0,494.2996,495.1949,494.031,495.1949,3945.0
2023-12-12 14:00:00,497.88,498.3,497.59,498.1,16101.0,495.2546,495.6723,494.9661,495.4734,16101.0
2023-12-12 14:10:00,497.92,498.23,497.85,498.02,6970.0,495.2943,495.6027,495.2247,495.3938,6970.0
2023-12-12 14:20:00,497.95,498.44,497.95,498.16,6919.0,495.3242,495.8116,495.3242,495.5331,6919.0
2023-12-12 14:30:00,498.08,498.51,497.8,497.88,8643.0,495.4535,495.8812,495.175,495.2546,8643.0
2023-12-12 14:40:00,497.86,498.05,497.62,497.63,5168.0,495.2347,495.4237,494.9959,495.0059,5168.0
2023-12-12 14:50:00,497.69,497.91,497.04,497.05,5402.0,495.0656,495.2844,494.419,494.4289,5402.0
2023-12-12 15:00:00,497.23,497.88,496.93,497.56,5850.0,494.608,495.2546,494.3096,494.9362,5850.0
2023-12-12 15:10:00,497.69,498.07,497.41,497.81,9615.0,495.0656,495.4436,494.787,495.1849,9615.0
2023-12-12 15:20:00,497.84,498.24,497.71,498.24,6900.0,495.2148,495.6127,495.0855,495.6127,6900.0
2023-12-12 15:30:00,498.07,498.07,496.82,496.82,9701.0,495.4436,495.4436,494.2001,494.2001,9701.0
2023-12-12 15:40:00,496.78,496.93,496.49,496.83,18216.0,494.1604,494.3096,493.8719,494.2101,18216.0
2023-12-12 15:50:00,496.95,497.74,496.32,497.47,161225.0,494.3295,495.1153,493.7028,494.8467,161225.0
2023-12-13 09:30:00,498.59,499.54,496.88,499.46,186582.0,495.9608,496.9058,494.2598,496.8262,186582.0
2023-12-13 09:40:00,499.82,501.31,498.36,501.03,21307.0,497.1843,498.6665,495.732,498.3879,21307.0
2023-12-13 09:50:00,500.85,501.3,499.49,501.18,39163.0,498.2089,498.6565,496.8561,498.5372,39163.0
2023-12-13 10:00:00,501.15,502.64,500.99,502.29,65587.0,498.5073,499.9895,498.3482,499.6413,65587.0
2023-12-13 10:10:00,502.05,502.52,501.63,502.06,45412.0,499.4026,499.8701,498.9848,499.4125,45412.0
2023-12-13 10:20:00,502.05,502.3,501.12,501.12,30225.0,499.4026,499.6512,498.4775,498.4775,30225.0
2023-12-13 10:30:00,500.88,501.22,500.5,500.51,13150.0,498.2387,498.5769,497.8607,497.8707,13150.0
2023-12-13 10:40:00,500.52,501.5,500.03,501.46,18548.0,497.8806,498.8555,497.3932,498.8157,18548.0
2023-12-13 10:50:00,501.24,503.56,501.24,503.2,17905.0,498.5968,500.9046,498.5968,500.5465,17905.0
2023-12-13 11:00:00,503.35,503.41,502.19,502.2,13322.0,500.6957,500.7554,499.5418,499.5518,13322.0
2023-12-13 11:10:00,502.55,502.64,501.59,501.64,6585.0,499.8999,499.9895,498.945,498.9947,6585.0
2023-12-13 11:20:00,501.48,502.09,501.39,501.55,11683.0,498.8356,499.4424,498.746,498.9052,11683.0
2023-12-13 11:30:00,501.55,501.75,501.39,501.58,11653.0,498.9052,499.1041,498.746,498.935,11653.0
2023-12-13 11:40:00,501.58,502.42,501.51,501.77,19131.0,498.935,499.7706,498.8654,499.124,19131.0
2023-12-13 11:50:00,501.89,503.0,501.57,501.82,22381.0,499.2434,500.3476,498.9251,499.1738,22381.0
2023-12-13 12:00:00,501.51,501.51,500.69,500.72,5122.0,498.8654,498.8654,498.0497,498.0796,5122.0
2023-12-13 12:10:00,500.78,501.07,500.62,500.93,6859.0,498.1393,498.4277,497.9801,498.2885,6859.0
2023-12-13 12:20:00,500.92,501.06,500.71,500.82,7561.0,498.2785,498.4178,498.0696,498.1791,7561.0
2023-12-13 12:30:00,501.0,501.27,500.65,501.2,11290.0,498.3581,498.6267,498.0099,498.557,11290.0
2023-12-13 12:40:00,501.32,501.37,500.91,501.0,13162.0,498.6764,498.7262,498.2686,498.3581,13162.0
2023-12-13 12:50:00,501.01,501.3,500.73,500.78,7445.0,498.3681,498.6565,498.0895,498.1393,7445.0
2023-12-13 13:00:00,500.82,500.88,500.41,500.49,6079.0,498.1791,498.2387,497.7712,497.8508,6079.0
2023-12-13 13:10:00,500.49,500.93,500.35,500.81,5899.0,497.8508,498.2885,497.7115,498.1691,5899.0
2023-12-13 13:20:00,500.85,501.05,500.56,500.68,9673.0,498.2089,498.4078,497.9204,498.0398,9673.0
2023-12-13 13:30:00,500.7,501.22,500.58,501.22,17024.0,498.0597,498.5769,497.9403,498.5769,17024.0
2023-12-13 13:40:00,501.23,501.3,500.84,501.15,20943.0,498.5869,498.6565,498.1989,498.5073,20943.0
2023-12-13 13:50:00,501.22,502.71,501.22,502.6,21149.0,498.5769,500.0591,498.5769,499.9497,21149.0
2023-12-13 14:00:00,502.71,505.79,502.69,505.6,45419.0,500.0591,503.1228,500.0392,502.9338,45419.0
2023-12-13 14:10:00,505.74,508.03,505.64,508.03,44051.0,503.0731,505.351,502.9736,505.351,44051.0
2023-12-13 14:20:00,508.09,508.49,506.8,507.3,31744.0,505.4107,505.8086,504.1275,504.6249,31744.0
2023-12-13 14:30:00,507.47,509.42,507.43,509.35,46704.0,504.794,506.7337,504.7542,506.6641,46704.0
2023-12-13 14:40:00,509.28,511.74,509.18,511.74,28777.0,506.5944,509.0415,506.495,509.0415,28777.0
2023-12-13 14:50:00,511.61,514.58,511.41,514.3,62374.0,508.9122,511.8665,508.7132,511.588,62374.0
2023-12-13 15:00:00,514.29,517.12,513.86,515.35,57433.0,511.578,514.3931,511.1503,512.6324,57433.0
2023-12-13 15:10:00,515.35,515.35,512.42,512.42,30102.0,512.6324,512.6324,509.7179,509.7179,30102.0
2023-12-13 15:20:00,512.51,514.25,512.26,513.83,28182.0,509.8074,511.5382,509.5587,511.1204,28182.0
2023-12-13 15:30:00,513.83,517.43,513.35,517.34,39568.0,511.1204,514.7015,510.643,514.6119,39568.0
2023-12-13 15:40:00,517.53,518.33,517.32,518.29,60112.0,514.8009,515.5967,514.592,515.5569,60112.0
2023-12-13 15:50:00,518.32,518.87,517.66,518.36,127392.0,515.5868,516.1339,514.9303,515.6266,127392.0
2023-12-14 09:30:00,529.54,534.43,523.98,529.47,93726.0,527.1011,531.9686,521.5667,527.0314,93726.0
2023-12-14 09:40:00,530.11,530.5,527.29,527.29,42120.0,527.6685,528.0567,524.8615,524.8615,42120.0
2023-12-14 09:50:00,527.08,528.79,524.87,528.79,34360.0,524.6524,526.3546,522.4526,526.3546,34360.0
2023-12-14 10:00:00,529.06,529.89,527.02,527.56,38536.0,526.6233,527.4495,524.5927,525.1302,38536.0
2023-12-14 10:10:00,527.92,527.92,523.44,523.44,30346.0,525.4886,525.4886,521.0292,521.0292,30346.0
2023-12-14 10:20:00,523.5,526.06,523.22,525.31,19886.0,521.0889,523.6371,520.8102,522.8906,19886.0
2023-12-14 10:30:00,525.39,525.39,523.6,524.09,39555.0,522.9702,522.9702,521.1885,521.6762,39555.0
2023-12-14 10:40:00,524.08,524.39,520.6,521.33,31131.0,521.6663,521.9748,518.2023,518.9289,31131.0
2023-12-14 10:50:00,521.41,524.67,521.41,523.96,23173.0,519.0086,522.2535,519.0086,521.5468,23173.0
2023-12-14 11:00:00,523.94,524.78,523.61,524.19,10468.0,521.5269,522.363,521.1984,521.7758,10468.0
2023-12-14 11:10:00,524.34,525.08,522.77,523.82,15621.0,521.9251,522.6617,520.3623,521.4075,15621.0
2023-12-14 11:20:00,523.88,524.22,523.36,523.56,14918.0,521.4672,521.8056,520.9496,521.1487,14918.0
2023-12-14 11:30:00,523.64,524.29,523.31,523.81,9256.0,521.2283,521.8753,520.8998,521.3975,9256.0
2023-12-14 11:40:00,523.68,525.08,523.55,524.98,11409.0,521.2681,522.6617,521.1387,522.5621,11409.0
2023-12-14 11:50:00,524.98,525.53,524.71,525.52,14553.0,522.5621,523.1096,522.2934,523.0996,14553.0
2023-12-14 12:00:00,525.4,525.52,524.82,525.14,28847.0,522.9802,523.0996,522.4029,522.7214,28847.0
2023-12-14 12:10:00,525.14,526.06,524.99,525.93,23522.0,522.7214,523.6371,522.5721,523.5077,23522.0
2023-12-14 12:20:00,526.0,526.43,525.83,526.09,13040.0,523.5774,524.0054,523.4082,523.667,13040.0
2023-12-14 12:30:00,526.07,526.31,525.98,526.0,13034.0,523.6471,523.886,523.5575,523.5774,13034.0
2023-12-14 12:40:00,526.0,527.64,525.81,527.45,15966.0,523.5774,525.2099,523.3883,525.0207,15966.0
2023-12-14 12:50:00,527.48,527.6,526.47,526.49,38117.0,525.0506,525.17,524.0453,524.0652,38117.0
2023-12-14 13:00:00,526.35,526.85,525.67,525.84,43722.0,523.9258,524.4235,523.2489,523.4182,43722.0
2023-12-14 13:10:00,526.02,526.12,525.42,526.02,18841.0,523.5973,523.6969,523.0001,523.5973,18841.0
2023-12-14 13:20:00,526.18,526.66,525.57,525.98,36840.0,523.7566,524.2344,523.1494,523.5575,36840.0
2023-12-14 13:30:00,526.0,526.01,523.94,524.16,19367.0,523.5774,523.5874,521.5269,521.7459,19367.0
2023-12-14 13:40:00,524.32,524.91,523.71,523.83,15726.0,521.9052,522.4924,521.298,521.4174,15726.0
2023-12-14 13:50:00,524.1,524.11,522.33,523.13,15735.0,521.6862,521.6961,519.9243,520.7206,15735.0
2023-12-14 14:00:00,523.13,523.26,522.26,522.7,23799.0,520.7206,520.85,519.8546,520.2926,23799.0
2023-12-14 14:10:00,522.7,523.19,522.54,522.68,37667.0,520.2926,520.7804,520.1334,520.2727,37667.0
2023-12-14 14:20:00,522.64,522.92,522.09,522.09,14482.0,520.2329,520.5116,519.6854,519.6854,14482.0
2023-12-14 14:30:00,521.96,522.19,521.38,521.62,16610.0,519.556,519.785,518.9787,519.2176,16610.0
2023-12-14 14:40:00,521.51,521.76,520.6,521.34,23374.0,519.1081,519.3569,518.2023,518.9389,23374.0
2023-12-14 14:50:00,521.22,522.09,520.44,522.03,39715.0,518.8194,519.6854,518.043,519.6257,39715.0
2023-12-14 15:00:00,522.14,522.79,521.31,521.51,25178.0,519.7352,520.3822,518.909,519.1081,25178.0
2023-12-14 15:10:00,521.44,521.69,520.68,520.94,35109.0,519.0384,519.2873,518.2819,518.5407,35109.0
2023-12-14 15:20:00,520.95,520.96,520.22,520.65,26749.0,518.5507,518.5606,517.824,518.2521,26749.0
2023-12-14 15:30:00,520.62,521.63,520.62,520.79,61392.0,518.2222,519.2275,518.2222,518.3914,61392.0
2023-12-14 15:40:00,520.83,521.11,520.13,520.51,36910.0,518.4312,518.7099,517.7345,518.1127,36910.0
2023-12-14 15:50:00,520.61,521.83,520.58,521.83,132591.0,518.2122,519.4266,518.1824,519.4266,132591.0
2023-12-15 09:30:00,520.77,522.06,517.72,519.03,316879.0,518.3715,519.6556,515.3356,516.6395,316879.0
2023-12-15 09:40:00,519.76,520.61,517.99,520.09,42793.0,517.3662,518.2122,515.6043,517.6946,42793.0
2023-12-15 09:50:00,520.19,522.06,518.62,520.61,57803.0,517.7942,519.6556,516.2314,518.2122,57803.0
2023-12-15 10:00:00,520.53,521.53,519.56,521.0,16275.0,518.1326,519.128,517.1671,518.6004,16275.0
2023-12-15 10:10:00,521.0,521.04,519.19,520.05,12109.0,518.6004,518.6403,516.7988,517.6548,12109.0
2023-12-15 10:20:00,519.84,521.11,519.84,520.85,28132.0,517.4458,518.7099,517.4458,518.4511,28132.0
2023-12-15 10:30:00,520.83,521.09,520.0,521.0,24595.0,518.4312,518.69,517.6051,518.6004,24595.0
2023-12-15 10:40:00,520.62,521.78,520.25,521.77,35433.0,518.2222,519.3769,517.8539,519.3669,35433.0
2023-12-15 10:50:00,521.55,522.82,521.14,522.12,19363.0,519.1479,520.4121,518.7398,519.7153,19363.0
2023-12-15 11:00:00,522.26,522.56,521.34,522.0,14650.0,519.8546,520.1533,518.9389,519.5958,14650.0
2023-12-15 11:10:00,522.01,522.56,521.72,521.72,40727.0,519.6058,520.1533,519.3171,519.3171,40727.0
2023-12-15 11:20:00,521.56,522.14,521.34,521.64,6786.0,519.1579,519.7352,518.9389,519.2375,6786.0
2023-12-15 11:30:00,521.72,522.61,521.5,522.06,7843.0,519.3171,520.203,519.0981,519.6556,7843.0
2023-12-15 11:40:00,521.99,522.38,521.53,522.21,15099.0,519.5859,519.9741,519.128,519.8049,15099.0
2023-12-15 11:50:00,521.99,522.85,521.96,522.81,17334.0,519.5859,520.4419,519.556,520.4021,17334.0
2023-12-15 12:00:00,522.66,523.37,522.11,522.38,29097.0,520.2528,520.9595,519.7053,519.9741,29097.0
2023-12-15 12:10:00,522.46,522.67,521.42,521.6,7515.0,520.0537,520.2628,519.0185,519.1977,7515.0
2023-12-15 12:20:00,521.78,522.61,521.65,522.47,5155.0,519.3769,520.203,519.2475,520.0637,5155.0
2023-12-15 12:30:00,522.3,522.62,521.96,522.22,41624.0,519.8945,520.213,519.556,519.8148,41624.0
2023-12-15 12:40:00,522.21,522.94,521.81,522.83,7861.0,519.8049,520.5315,519.4067,520.422,7861.0
2023-12-15 12:50:00,522.98,522.98,521.68,521.69,6645.0,520.5713,520.5713,519.2773,519.2873,6645.0
2023-12-15 13:00:00,521.97,522.31,521.57,521.95,36169.0,519.566,519.9044,519.1678,519.5461,36169.0
2023-12-15 13:10:00,522.0,522.22,521.73,521.9,6873.0,519.5958,519.8148,519.3271,519.4963,6873.0
2023-12-15 13:20:00,521.78,522.9,521.78,522.75,6195.0,519.3769,520.4917,519.3769,520.3424,6195.0
2023-12-15 13:30:00,522.93,523.48,522.49,523.48,10565.0,520.5216,521.069,520.0836,521.069,10565.0
2023-12-15 13:40:00,523.29,523.34,522.11,522.7,13797.0,520.8799,520.9297,519.7053,520.2926,13797.0
2023-12-15 13:50:00,522.68,522.78,522.0,522.15,6874.0,520.2727,520.3722,519.5958,519.7451,6874.0
2023-12-15 14:00:00,522.06,522.31,521.05,521.05,8855.0,519.6556,519.9044,518.6502,518.6502,8855.0
2023-12-15 14:10:00,521.01,521.75,520.75,521.21,17756.0,518.6104,519.347,518.3516,518.8095,17756.0
2023-12-15 14:20:00,521.12,521.33,520.28,520.28,7750.0,518.7199,518.9289,517.8838,517.8838,7750.0
2023-12-15 14:30:00,520.13,521.08,520.13,520.95,22686.0,517.7345,518.6801,517.7345,518.5507,22686.0
2023-12-15 14:40:00,521.12,521.57,520.64,520.91,13499.0,518.7199,519.1678,518.2421,518.5109,13499.0
2023-12-15 14:50:00,521.0,521.2,519.87,520.55,9640.0,518.6004,518.7995,517.4756,518.1525,9640.0
2023-12-15 15:00:00,520.83,520.96,520.0,520.3,21001.0,518.4312,518.5606,517.6051,517.9037,21001.0
2023-12-15 15:10:00,520.04,520.72,519.81,520.72,5065.0,517.6449,518.3217,517.4159,518.3217,5065.0
2023-12-15 15:20:00,520.72,521.1,519.89,520.0,58460.0,518.3217,518.7,517.4956,517.6051,58460.0
2023-12-15 15:30:00,520.0,520.31,519.22,519.41,21516.0,517.6051,517.9136,516.8286,517.0178,21516.0
2023-12-15 15:40:00,519.24,520.2,519.24,520.09,37546.0,516.8486,517.8041,516.8486,517.6946,37546.0
2023-12-15 15:50:00,520.25,521.9,518.33,518.39,140430.0,517.8539,519.4963,515.9427,516.0025,140430.0
2023-12-18 09:30:00,521.13,523.86,519.41,521.11,67262.0,518.7298,521.4473,517.0178,518.7099,67262.0
2023-12-18 09:40:00,521.04,521.89,519.84,521.66,20385.0,518.6403,519.4863,517.4458,519.2574,20385.0
2023-12-18 09:50:00,521.71,522.25,518.11,518.78,14467.0,519.3072,519.8447,515.7238,516.3907,14467.0
2023-12-18 10:00:00,518.78,520.46,518.47,518.79,16695.0,516.3907,518.0629,516.0821,516.4006,16695.0
2023-12-18 10:10:00,519.0,519.13,517.36,517.36,6747.0,516.6097,516.7391,514.9772,514.9772,6747.0
2023-12-18 10:20:00,517.06,517.37,515.6,516.38,7830.0,514.6786,514.9872,513.2253,514.0017,7830.0
2023-12-18 10:30:00,516.72,517.18,516.29,516.82,9761.0,514.3402,514.798,513.9121,514.4397,9761.0
2023-12-18 10:40:00,516.72,517.95,516.6,517.69,20834.0,514.3402,515.5645,514.2207,515.3057,20834.0
2023-12-18 10:50:00,517.63,518.32,516.52,518.32,5698.0,515.246,515.9328,514.1411,515.9328,5698.0
2023-12-18 11:00:00,518.07,518.26,517.61,518.15,4383.0,515.6839,515.8731,515.2261,515.7636,4383.0
2023-12-18 11:10:00,518.11,519.27,517.31,518.27,18399.0,515.7238,516.8784,514.9274,515.883,18399.0
2023-12-18 11:20:00,518.27,519.14,518.14,519.14,10278.0,515.883,516.749,515.7536,516.749,10278.0
2023-12-18 11:30:00,519.24,519.35,517.87,518.05,6457.0,516.8486,516.958,515.4849,515.664,6457.0
2023-12-18 11:40:00,518.08,518.72,517.64,518.64,5581.0,515.6939,516.3309,515.2559,516.2513,5581.0
2023-12-18 11:50:00,518.44,518.7,517.81,517.9,8649.0,516.0522,516.311,515.4251,515.5147,8649.0
2023-12-18 12:00:00,517.94,518.37,517.78,518.06,10527.0,515.5545,515.9826,515.3953,515.674,10527.0
2023-12-18 12:10:00,518.28,519.46,518.14,519.46,3937.0,515.893,517.0675,515.7536,517.0675,3937.0
2023-12-18 12:20:00,519.44,519.68,518.46,519.04,5714.0,517.0476,517.2865,516.0721,516.6495,5714.0
2023-12-18 12:30:00,519.06,519.38,518.59,519.38,3450.0,516.6694,516.9879,516.2015,516.9879,3450.0
2023-12-18 12:40:00,518.97,519.57,518.71,519.35,5020.0,516.5798,517.177,516.321,516.958,5020.0
2023-12-18 12:50:00,519.17,520.11,519.17,520.11,8396.0,516.7789,517.7145,516.7789,517.7145,8396.0
2023-12-18 13:00:00,519.89,519.89,518.28,518.77,8984.0,517.4956,517.4956,515.893,516.3807,8984.0
2023-12-18 13:10:00,518.87,519.28,518.43,518.44,9721.0,516.4803,516.8884,516.0423,516.0522,9721.0
2023-12-18 13:20:00,518.35,518.8,518.28,518.51,4380.0,515.9627,516.4106,515.893,516.1219,4380.0
2023-12-18 13:30:00,518.39,518.59,518.1,518.18,5801.0,516.0025,516.2015,515.7138,515.7934,5801.0
2023-12-18 13:40:00,518.37,518.66,518.03,518.11,5531.0,515.9826,516.2712,515.6441,515.7238,5531.0
2023-12-18 13:50:00,518.19,518.64,517.88,518.64,3685.0,515.8034,516.2513,515.4948,516.2513,3685.0
2023-12-18 14:00:00,518.67,519.16,518.55,518.75,7104.0,516.2812,516.7689,516.1617,516.3608,7104.0
2023-12-18 14:10:00,518.75,519.03,518.63,518.86,4604.0,516.3608,516.6395,516.2414,516.4703,4604.0
2023-12-18 14:20:00,518.85,519.95,518.85,519.47,9616.0,516.4603,517.5553,516.4603,517.0775,9616.0
2023-12-18 14:30:00,519.62,519.62,519.01,519.36,4652.0,517.2268,517.2268,516.6196,516.968,4652.0
2023-12-18 14:40:00,519.47,519.74,519.29,519.41,7435.0,517.0775,517.3462,516.8983,517.0178,7435.0
2023-12-18 14:50:00,519.25,519.49,519.13,519.23,4430.0,516.8585,517.0974,516.7391,516.8386,4430.0
2023-12-18 15:00:00,519.02,519.37,518.83,518.83,6833.0,516.6296,516.978,516.4404,516.4404,6833.0
2023-12-18 15:10:00,518.87,519.15,518.76,518.76,6618.0,516.4803,516.759,516.3708,516.3708,6618.0
2023-12-18 15:20:00,518.78,519.33,518.77,519.2,4336.0,516.3907,516.9381,516.3807,516.8087,4336.0
2023-12-18 15:30:00,519.02,519.23,518.7,519.1,7924.0,516.6296,516.8386,516.311,516.7092,7924.0
2023-12-18 15:40:00,518.94,519.25,518.82,518.99,12118.0,516.5499,516.8585,516.4305,516.5997,12118.0
2023-12-18 15:50:00,519.02,520.1,518.58,518.69,60748.0,516.6296,517.7046,516.1916,516.3011,60748.0
2023-12-19 09:30:00,521.01,523.45,519.81,520.61,120921.0,518.6104,521.0392,517.4159,518.2122,120921.0
2023-12-19 09:40:00,520.57,522.92,520.08,522.92,37579.0,518.1724,520.5116,517.6847,520.5116,37579.0
2023-12-19 09:50:00,523.05,526.27,523.04,524.7,25643.0,520.641,523.8462,520.631,522.2834,25643.0
2023-12-19 10:00:00,524.52,524.52,522.6,523.69,27922.0,522.1042,522.1042,520.1931,521.2781,27922.0
2023-12-19 10:10:00,523.69,524.29,523.35,524.06,17160.0,521.2781,521.8753,520.9396,521.6464,17160.0
2023-12-19 10:20:00,523.9,524.84,523.4,524.63,20937.0,521.4871,522.4228,520.9894,522.2137,20937.0
2023-12-19 10:30:00,524.62,526.26,524.4,525.92,28808.0,522.2038,523.8362,521.9848,523.4978,28808.0
2023-12-19 10:40:00,525.67,526.51,525.42,525.98,20889.0,523.2489,524.0851,523.0001,523.5575,20889.0
2023-12-19 10:50:00,526.08,526.62,525.27,525.96,13573.0,523.657,524.1946,522.8508,523.5376,13573.0
2023-12-19 11:00:00,525.96,526.13,524.82,524.97,16710.0,523.5376,523.7068,522.4029,522.5522,16710.0
2023-12-19 11:10:00,524.99,526.42,524.96,526.35,19101.0,522.5721,523.9955,522.5422,523.9258,19101.0
2023-12-19 11:20:00,526.32,526.66,525.62,525.83,7285.0,523.8959,524.2344,523.1992,523.4082,7285.0
2023-12-19 11:30:00,525.62,525.84,524.84,525.82,7329.0,523.1992,523.4182,522.4228,523.3982,7329.0
2023-12-19 11:40:00,525.82,526.43,525.55,525.96,8353.0,523.3982,524.0054,523.1295,523.5376,8353.0
2023-12-19 11:50:00,525.83,526.87,525.83,526.05,19183.0,523.4082,524.4434,523.4082,523.6272,19183.0
2023-12-19 12:00:00,526.09,526.8,525.63,526.39,10389.0,523.667,524.3737,523.2091,523.9656,10389.0
2023-12-19 12:10:00,526.39,526.54,525.81,526.22,8265.0,523.9656,524.1149,523.3883,523.7964,8265.0
2023-12-19 12:20:00,526.33,526.54,526.0,526.54,9502.0,523.9059,524.1149,523.5774,524.1149,9502.0
2023-12-19 12:30:00,526.35,527.09,526.35,526.89,10799.0,523.9258,524.6624,523.9258,524.4633,10799.0
2023-12-19 12:40:00,526.92,527.29,526.71,527.01,10236.0,524.4932,524.8615,524.2841,524.5828,10236.0
2023-12-19 12:50:00,526.95,527.8,526.95,527.74,12565.0,524.523,525.3691,524.523,525.3094,12565.0
2023-12-19 13:00:00,527.62,527.62,526.99,527.0,16287.0,525.19,525.19,524.5629,524.5728,16287.0
2023-12-19 13:10:00,526.81,527.22,526.15,526.33,12202.0,524.3837,524.7918,523.7267,523.9059,12202.0
2023-12-19 13:20:00,526.32,526.95,526.31,526.75,15871.0,523.8959,524.523,523.886,524.324,15871.0
2023-12-19 13:30:00,526.95,527.32,526.51,527.27,15842.0,524.523,524.8913,524.0851,524.8416,15842.0
2023-12-19 13:40:00,527.42,528.1,527.07,527.79,20476.0,524.9909,525.6677,524.6425,525.3592,20476.0
2023-12-19 13:50:00,527.78,527.79,527.09,527.57,23622.0,525.3492,525.3592,524.6624,525.1402,23622.0
2023-12-19 14:00:00,527.5,527.5,526.81,526.85,7446.0,525.0705,525.0705,524.3837,524.4235,7446.0
2023-12-19 14:10:00,526.78,526.78,525.85,526.46,9807.0,524.3538,524.3538,523.4281,524.0353,9807.0
2023-12-19 14:20:00,526.38,526.69,526.04,526.69,7385.0,523.9557,524.2642,523.6172,524.2642,7385.0
2023-12-19 14:30:00,526.69,528.34,526.51,528.28,11967.0,524.2642,525.9066,524.0851,525.8469,11967.0
2023-12-19 14:40:00,528.13,528.68,527.62,527.63,14574.0,525.6976,526.2451,525.19,525.1999,14574.0
2023-12-19 14:50:00,527.58,527.96,527.45,527.87,11528.0,525.1501,525.5284,525.0207,525.4388,11528.0
2023-12-19 15:00:00,527.95,528.24,527.53,527.79,10995.0,525.5184,525.8071,525.1004,525.3592,10995.0
2023-12-19 15:10:00,527.7,528.48,527.61,528.24,11454.0,525.2696,526.046,525.18,525.8071,11454.0
2023-12-19 15:20:00,528.32,528.86,527.99,528.85,21524.0,525.8867,526.4242,525.5583,526.4143,21524.0
2023-12-19 15:30:00,528.72,528.72,528.08,528.19,16344.0,526.2849,526.2849,525.6478,525.7573,16344.0
2023-12-19 15:40:00,528.26,528.42,527.28,527.35,25832.0,525.827,525.9863,524.8515,524.9212,25832.0
2023-12-19 15:50:00,527.33,528.85,527.33,528.14,87115.0,524.9013,526.4143,524.9013,525.7076,87115.0
2023-12-20 09:30:00,528.0,529.59,526.05,527.99,64794.0,525.5682,527.1509,523.6272,525.5583,64794.0
2023-12-20 09:40:00,527.95,530.0,527.77,529.5,28296.0,525.5184,527.559,525.3393,527.0613,28296.0
2023-12-20 09:50:00,529.37,530.41,528.25,528.85,22172.0,526.9319,527.9671,525.8171,526.4143,22172.0
2023-12-20 10:00:00,529.1,530.26,528.91,530.13,17022.0,526.6631,527.8178,526.474,527.6884,17022.0
2023-12-20 10:10:00,530.38,530.93,528.71,528.71,19585.0,527.9372,528.4847,526.2749,526.2749,19585.0
2023-12-20 10:20:00,528.71,531.36,528.71,531.26,19081.0,526.2749,528.9127,526.2749,528.8132,19081.0
2023-12-20 10:30:00,531.13,532.49,530.12,530.12,15668.0,528.6838,530.0375,527.6784,527.6784,15668.0
2023-12-20 10:40:00,530.58,530.64,528.79,528.97,8755.0,528.1363,528.196,526.3546,526.5337,8755.0
2023-12-20 10:50:00,529.34,529.92,529.05,529.47,23784.0,526.902,527.4794,526.6134,527.0314,23784.0
2023-12-20 11:00:00,529.47,529.69,528.48,528.48,11516.0,527.0314,527.2504,526.046,526.046,11516.0
2023-12-20 11:10:00,528.46,528.79,527.21,528.09,10931.0,526.0261,526.3546,524.7818,525.6578,10931.0
2023-12-20 11:20:00,528.09,528.55,527.46,527.79,5286.0,525.6578,526.1157,525.0307,525.3592,5286.0
2023-12-20 11:30:00,527.35,528.15,527.35,527.8,6710.0,524.9212,525.7175,524.9212,525.3691,6710.0
2023-12-20 11:40:00,527.81,528.15,527.74,528.0,23001.0,525.3791,525.7175,525.3094,525.5682,23001.0
2023-12-20 11:50:00,527.88,528.0,527.32,527.96,4408.0,525.4488,525.5682,524.8913,525.5284,4408.0
2023-12-20 12:00:00,528.09,528.96,527.93,528.96,10551.0,525.6578,526.5238,525.4985,526.5238,10551.0
2023-12-20 12:10:00,528.84,529.3,528.47,529.3,7215.0,526.4043,526.8622,526.036,526.8622,7215.0
2023-12-20 12:20:00,529.12,529.21,527.84,528.12,5210.0,526.683,526.7726,525.4089,525.6877,5210.0
2023-12-20 12:30:00,528.33,528.46,527.66,528.46,3563.0,525.8967,526.0261,525.2298,526.0261,3563.0
2023-12-20 12:40:00,528.46,528.76,528.3,528.42,4727.0,526.0261,526.3247,525.8668,525.9863,4727.0
2023-12-20 12:50:00,528.34,529.01,528.34,529.0,5960.0,525.9066,526.5736,525.9066,526.5636,5960.0
2023-12-20 13:00:00,529.0,529.0,528.12,528.47,1687.0,526.5636,526.5636,525.6877,526.036,1687.0
2023-12-20 13:10:00,528.4,528.6,528.21,528.29,3187.0,525.9664,526.1654,525.7772,525.8569,3187.0
2023-12-20 13:20:00,528.27,528.65,528.26,528.42,7113.0,525.837,526.2152,525.827,525.9863,7113.0
2023-12-20 13:30:00,528.61,529.52,528.61,529.13,6522.0,526.1754,527.0812,526.1754,526.693,6522.0
2023-12-20 13:40:00,529.0,529.63,528.97,529.52,10104.0,526.5636,527.1907,526.5337,527.0812,10104.0
2023-12-20 13:50:00,529.49,529.73,529.0,529.05,8116.0,527.0513,527.2902,526.5636,526.6134,8116.0
2023-12-20 14:00:00,529.0,529.13,527.58,527.66,4220.0,526.5636,526.693,525.1501,525.2298,4220.0
2023-12-20 14:10:00,527.86,528.43,527.67,527.82,8976.0,525.4289,525.9962,525.2397,525.389,8976.0
2023-12-20 14:20:00,527.74,528.23,526.74,526.81,10137.0,525.3094,525.7971,524.314,524.3837,10137.0
2023-12-20 14:30:00,527.04,527.5,526.66,526.67,6472.0,524.6126,525.0705,524.2344,524.2443,6472.0
2023-12-20 14:40:00,526.72,527.01,525.57,525.74,7594.0,524.2941,524.5828,523.1494,523.3186,7594.0
2023-12-20 14:50:00,525.79,525.79,522.8,522.89,10850.0,523.3684,523.3684,520.3922,520.4817,10850.0
2023-12-20 15:00:00,522.99,523.3,520.94,521.35,11077.0,520.5813,520.8899,518.5407,518.9488,11077.0
2023-12-20 15:10:00,521.66,523.41,521.66,522.75,12419.0,519.2574,520.9993,519.2574,520.3424,12419.0
2023-12-20 15:20:00,522.88,523.41,521.76,521.84,14358.0,520.4718,520.9993,519.3569,519.4366,14358.0
2023-12-20 15:30:00,521.96,522.57,521.09,521.24,12203.0,519.556,520.1632,518.69,518.8393,12203.0
2023-12-20 15:40:00,521.25,522.47,521.25,522.47,18307.0,518.8493,520.0637,518.8493,520.0637,18307.0
2023-12-20 15:50:00,522.52,523.41,519.37,519.64,45544.0,520.1134,520.9993,516.978,517.2467,45544.0
2023-12-21 09:30:00,518.07,520.92,518.07,520.59,77998.0,515.6839,518.5208,515.6839,518.1923,77998.0
2023-12-21 09:40:00,520.6,523.85,520.42,523.28,9255.0,518.2023,521.4373,518.0231,520.8699,9255.0
2023-12-21 09:50:00,523.91,524.34,522.54,523.02,12820.0,521.497,521.9251,520.1334,520.6111,12820.0
2023-12-21 10:00:00,523.06,525.24,522.89,524.9,12852.0,520.651,522.8209,520.4817,522.4825,12852.0
2023-12-21 10:10:00,524.9,526.29,524.9,525.94,17068.0,522.4825,523.8661,522.4825,523.5177,17068.0
2023-12-21 10:20:00,525.86,526.87,525.34,525.87,6025.0,523.4381,524.4434,522.9205,523.448,6025.0
2023-12-21 10:30:00,525.81,526.73,525.76,526.37,6468.0,523.3883,524.3041,523.3385,523.9457,6468.0
2023-12-21 10:40:00,526.66,526.93,525.92,526.17,11279.0,524.2344,524.5031,523.4978,523.7466,11279.0
2023-12-21 10:50:00,525.99,526.29,525.49,526.1,6752.0,523.5675,523.8661,523.0698,523.677,6752.0
2023-12-21 11:00:00,526.1,526.31,525.07,525.16,9131.0,523.677,523.886,522.6517,522.7413,9131.0
2023-12-21 11:10:00,525.18,525.44,524.59,524.93,5375.0,522.7612,523.02,522.1739,522.5123,5375.0
2023-12-21 11:20:00,524.68,525.28,524.38,525.13,17325.0,522.2635,522.8607,521.9649,522.7114,17325.0
2023-12-21 11:30:00,525.16,525.23,524.38,524.47,8002.0,522.7413,522.811,521.9649,522.0545,8002.0
2023-12-21 11:40:00,524.68,525.34,524.43,524.94,10566.0,522.2635,522.9205,522.0146,522.5223,10566.0
2023-12-21 11:50:00,524.94,525.54,524.91,525.12,10927.0,522.5223,523.1195,522.4924,522.7015,10927.0
2023-12-21 12:00:00,525.12,525.12,523.88,524.33,14744.0,522.7015,522.7015,521.4672,521.9151,14744.0
2023-12-21 12:10:00,524.32,525.07,523.43,523.9,10713.0,521.9052,522.6517,521.0193,521.4871,10713.0
2023-12-21 12:20:00,524.01,524.23,523.77,524.08,12271.0,521.5966,521.8156,521.3577,521.6663,12271.0
2023-12-21 12:30:00,524.07,524.79,523.55,524.15,7477.0,521.6563,522.373,521.1387,521.7359,7477.0
2023-12-21 12:40:00,524.05,524.82,524.05,524.7,11040.0,521.6364,522.4029,521.6364,522.2834,11040.0
2023-12-21 12:50:00,524.27,524.46,523.29,523.59,3687.0,521.8554,522.0445,520.8799,521.1785,3687.0
2023-12-21 13:00:00,523.66,524.41,523.38,523.92,7173.0,521.2482,521.9947,520.9695,521.507,7173.0
2023-12-21 13:10:00,523.71,524.12,522.84,522.84,3356.0,521.298,521.7061,520.432,520.432,3356.0
2023-12-21 13:20:00,522.92,524.57,522.92,524.38,3843.0,520.5116,522.154,520.5116,521.9649,3843.0
2023-12-21 13:30:00,524.58,524.64,523.77,524.54,6695.0,522.164,522.2237,521.3577,522.1241,6695.0
2023-12-21 13:40:00,524.68,525.0,524.56,524.9,6697.0,522.2635,522.582,522.144,522.4825,6697.0
2023-12-21 13:50:00,524.82,525.52,524.81,525.34,11768.0,522.4029,523.0996,522.3929,522.9205,11768.0
2023-12-21 14:00:00,525.17,525.4,524.86,525.13,8157.0,522.7512,522.9802,522.4427,522.7114,8157.0
2023-12-21 14:10:00,524.96,525.28,524.76,525.06,8786.0,522.5422,522.8607,522.3431,522.6417,8786.0
2023-12-21 14:20:00,524.95,525.06,524.11,524.36,12354.0,522.5323,522.6417,521.6961,521.945,12354.0
2023-12-21 14:30:00,524.29,524.76,524.24,524.75,3686.0,521.8753,522.3431,521.8255,522.3332,3686.0
2023-12-21 14:40:00,524.81,524.87,524.56,524.79,7533.0,522.3929,522.4526,522.144,522.373,7533.0
2023-12-21 14:50:00,524.86,525.23,524.6,524.85,9481.0,522.4427,522.811,522.1839,522.4327,9481.0
2023-12-21 15:00:00,524.84,525.01,524.54,524.61,3898.0,522.4228,522.592,522.1241,522.1938,3898.0
2023-12-21 15:10:00,524.74,524.84,524.54,524.79,3308.0,522.3232,522.4228,522.1241,522.373,3308.0
2023-12-21 15:20:00,524.61,525.63,524.48,525.57,7033.0,522.1938,523.2091,522.0644,523.1494,7033.0
2023-12-21 15:30:00,525.71,526.71,525.62,526.58,14669.0,523.2888,524.2841,523.1992,524.1547,14669.0
2023-12-21 15:40:00,526.57,526.57,525.84,526.23,8621.0,524.1448,524.1448,523.4182,523.8064,8621.0
2023-12-21 15:50:00,526.31,527.03,526.29,526.33,38342.0,523.886,524.6027,523.8661,523.9059,38342.0
2023-12-22 09:30:00,528.09,532.0,527.08,531.25,59748.0,525.6578,529.5498,524.6524,528.8032,59748.0
2023-12-22 09:40:00,530.66,531.63,530.14,531.12,11058.0,528.216,529.1815,527.6983,528.6738,11058.0
2023-12-22 09:50:00,531.36,532.92,531.36,531.68,5757.0,528.9127,530.4655,528.9127,529.2313,5757.0
2023-12-22 10:00:00,531.63,532.65,531.48,531.68,14486.0,529.1815,530.1968,529.0322,529.2313,14486.0
2023-12-22 10:10:00,531.67,531.9,530.02,530.75,9591.0,529.2213,529.4502,527.5789,528.3055,9591.0
2023-12-22 10:20:00,530.83,532.58,530.6,532.52,12121.0,528.3852,530.1271,528.1562,530.0674,12121.0
2023-12-22 10:30:00,532.52,532.54,530.24,530.91,27075.0,530.0674,530.0873,527.7979,528.4648,27075.0
2023-12-22 10:40:00,531.0,531.15,529.15,529.16,14241.0,528.5544,528.7037,526.7129,526.7229,14241.0
2023-12-22 10:50:00,529.47,529.5,528.83,529.14,11985.0,527.0314,527.0613,526.3944,526.703,11985.0
2023-12-22 11:00:00,529.09,529.11,527.43,527.49,8270.0,526.6532,526.6731,525.0008,525.0606,8270.0
2023-12-22 11:10:00,527.71,528.23,527.58,528.14,17288.0,525.2795,525.7971,525.1501,525.7076,17288.0
2023-12-22 11:20:00,528.3,528.58,528.01,528.08,3292.0,525.8668,526.1455,525.5782,525.6478,3292.0
2023-12-22 11:30:00,528.18,528.64,528.01,528.42,11875.0,525.7474,526.2053,525.5782,525.9863,11875.0
2023-12-22 11:40:00,528.6,528.66,528.2,528.35,17739.0,526.1654,526.2252,525.7673,525.9166,17739.0
2023-12-22 11:50:00,528.35,529.02,528.35,528.44,7358.0,525.9166,526.5835,525.9166,526.0062,7358.0
2023-12-22 12:00:00,528.47,528.8,528.16,528.49,9344.0,526.036,526.3645,525.7275,526.0559,9344.0
2023-12-22 12:10:00,528.58,528.95,528.35,528.68,3846.0,526.1455,526.5138,525.9166,526.2451,3846.0
2023-12-22 12:20:00,528.68,529.13,528.68,528.97,3884.0,526.2451,526.693,526.2451,526.5337,3884.0
2023-12-22 12:30:00,528.88,529.17,528.53,529.17,1919.0,526.4442,526.7328,526.0958,526.7328,1919.0
2023-12-22 12:40:00,529.34,529.57,529.12,529.47,4469.0,526.902,527.131,526.683,527.0314,4469.0
2023-12-22 12:50:00,529.46,530.13,529.4,529.94,6050.0,527.0215,527.6884,526.9618,527.4993,6050.0
2023-12-22 13:00:00,530.11,530.11,528.54,528.76,18934.0,527.6685,527.6685,526.1057,526.3247,18934.0
2023-12-22 13:10:00,528.51,529.3,528.51,529.2,5890.0,526.0759,526.8622,526.0759,526.7627,5890.0
2023-12-22 13:20:00,529.21,529.44,529.19,529.39,2816.0,526.7726,527.0016,526.7527,526.9518,2816.0
2023-12-22 13:30:00,529.24,529.56,529.19,529.35,3629.0,526.8025,527.121,526.7527,526.912,3629.0
2023-12-22 13:40:00,529.45,529.48,529.21,529.36,9929.0,527.0115,527.0414,526.7726,526.9219,9929.0
2023-12-22 13:50:00,529.3,529.51,529.2,529.2,7675.0,526.8622,527.0713,526.7627,526.7627,7675.0
2023-12-22 14:00:00,529.41,529.5,527.08,527.72,19930.0,526.9717,527.0613,524.6524,525.2895,19930.0
2023-12-22 14:10:00,527.72,528.5,527.71,528.24,18270.0,525.2895,526.0659,525.2795,525.8071,18270.0
2023-12-22 14:20:00,528.36,528.36,527.08,527.26,10782.0,525.9265,525.9265,524.6524,524.8316,10782.0
2023-12-22 14:30:00,527.43,528.08,526.89,527.95,19309.0,525.0008,525.6478,524.4633,525.5184,19309.0
2023-12-22 14:40:00,528.17,529.47,528.02,529.44,9247.0,525.7374,527.0314,525.5881,527.0016,9247.0
2023-12-22 14:50:00,529.41,530.0,529.24,529.92,10548.0,526.9717,527.559,526.8025,527.4794,10548.0
2023-12-22 15:00:00,530.03,530.17,529.68,529.81,9078.0,527.5889,527.7282,527.2405,527.3699,9078.0
2023-12-22 15:10:00,529.88,529.95,529.55,529.91,6156.0,527.4395,527.5092,527.1111,527.4694,6156.0
2023-12-22 15:20:00,529.88,529.9,528.99,529.73,5946.0,527.4395,527.4595,526.5536,527.2902,5946.0
2023-12-22 15:30:00,529.73,529.85,528.55,528.61,16670.0,527.2902,527.4097,526.1157,526.1754,16670.0
2023-12-22 15:40:00,528.54,529.1,528.21,528.6,27452.0,526.1057,526.6631,525.7772,526.1654,27452.0
2023-12-22 15:50:00,528.6,529.38,528.6,529.37,59435.0,526.1654,526.9419,526.1654,526.9319,59435.0
2023-12-26 09:30:00,526.88,530.37,526.65,527.57,12964.0,524.4534,527.9273,524.2244,525.1402,12964.0
2023-12-26 09:40:00,526.67,527.33,525.78,526.85,3771.0,524.2443,524.9013,523.3584,524.4235,3771.0
2023-12-26 09:50:00,526.88,527.35,526.49,527.28,17525.0,524.4534,524.9212,524.0652,524.8515,17525.0
2023-12-26 10:00:00,527.47,528.32,527.41,528.32,11760.0,525.0406,525.8867,524.9809,525.8867,11760.0
2023-12-26 10:10:00,528.5,528.73,527.81,528.47,4747.0,526.0659,526.2948,525.3791,526.036,4747.0
2023-12-26 10:20:00,528.4,528.64,528.17,528.24,11377.0,525.9664,526.2053,525.7374,525.8071,11377.0
2023-12-26 10:30:00,528.21,528.63,527.95,528.14,5865.0,525.7772,526.1953,525.5184,525.7076,5865.0
2023-12-26 10:40:00,527.93,528.52,527.77,527.79,3193.0,525.4985,526.0858,525.3393,525.3592,3193.0
2023-12-26 10:50:00,527.76,527.87,527.07,527.75,6626.0,525.3293,525.4388,524.6425,525.3194,6626.0
2023-12-26 11:00:00,527.79,527.79,527.21,527.42,2452.0,525.3592,525.3592,524.7818,524.9909,2452.0
2023-12-26 11:10:00,527.47,527.65,527.1,527.1,3489.0,525.0406,525.2198,524.6724,524.6724,3489.0
2023-12-26 11:20:00,527.18,527.64,527.01,527.48,9031.0,524.752,525.2099,524.5828,525.0506,9031.0
2023-12-26 11:30:00,527.49,527.69,527.29,527.39,2771.0,525.0606,525.2596,524.8615,524.961,2771.0
2023-12-26 11:40:00,527.38,527.45,527.11,527.33,6996.0,524.9511,525.0207,524.6823,524.9013,6996.0
2023-12-26 11:50:00,527.22,528.45,527.22,528.45,5623.0,524.7918,526.0161,524.7918,526.0161,5623.0
2023-12-26 12:00:00,528.34,528.68,528.11,528.45,3043.0,525.9066,526.2451,525.6777,526.0161,3043.0
2023-12-26 12:10:00,528.65,528.89,528.52,528.78,3392.0,526.2152,526.4541,526.0858,526.3446,3392.0
2023-12-26 12:20:00,528.87,529.8,528.86,528.9,6009.0,526.4342,527.3599,526.4242,526.4641,6009.0
2023-12-26 12:30:00,528.91,529.07,528.39,528.63,4111.0,526.474,526.6333,525.9564,526.1953,4111.0
2023-12-26 12:40:00,528.64,529.09,528.44,529.09,5484.0,526.2053,526.6532,526.0062,526.6532,5484.0
2023-12-26 12:50:00,528.97,528.97,528.36,528.55,2028.0,526.5337,526.5337,525.9265,526.1157,2028.0
2023-12-26 13:00:00,528.68,528.82,528.17,528.18,3253.0,526.2451,526.3844,525.7374,525.7474,3253.0
2023-12-26 13:10:00,528.18,528.32,528.04,528.17,3575.0,525.7474,525.8867,525.608,525.7374,3575.0
2023-12-26 13:20:00,528.21,528.66,528.03,528.19,11656.0,525.7772,526.2252,525.5981,525.7573,11656.0
2023-12-26 13:30:00,528.13,528.14,527.89,528.09,3357.0,525.6976,525.7076,525.4587,525.6578,3357.0
2023-12-26 13:40:00,527.97,528.5,527.97,528.4,5275.0,525.5383,526.0659,525.5383,525.9664,5275.0
2023-12-26 13:50:00,528.48,528.58,528.03,528.18,3594.0,526.046,526.1455,525.5981,525.7474,3594.0
2023-12-26 14:00:00,528.13,528.79,528.05,528.79,10742.0,525.6976,526.3546,525.618,526.3546,10742.0
2023-12-26 14:10:00,528.91,529.2,528.69,529.0,8068.0,526.474,526.7627,526.255,526.5636,8068.0
2023-12-26 14:20:00,529.04,529.17,528.64,529.04,8982.0,526.6034,526.7328,526.2053,526.6034,8982.0
2023-12-26 14:30:00,529.03,529.55,528.64,529.41,17868.0,526.5935,527.1111,526.2053,526.9717,17868.0
2023-12-26 14:40:00,529.43,529.47,528.98,529.13,8041.0,526.9916,527.0314,526.5437,526.693,8041.0
2023-12-26 14:50:00,529.05,529.64,529.04,529.57,4619.0,526.6134,527.2007,526.6034,527.131,4619.0
2023-12-26 15:00:00,529.66,529.96,529.42,529.81,4332.0,527.2206,527.5192,526.9817,527.3699,4332.0
2023-12-26 15:10:00,529.95,530.26,529.95,530.23,2800.0,527.5092,527.8178,527.5092,527.7879,2800.0
2023-12-26 15:20:00,530.27,531.23,530.22,531.13,4777.0,527.8278,528.7833,527.778,528.6838,4777.0
2023-12-26 15:30:00,531.24,531.24,530.23,530.23,10343.0,528.7933,528.7933,527.7879,527.7879,10343.0
2023-12-26 15:40:00,530.12,530.41,529.6,529.6,10729.0,527.6784,527.9671,527.1608,527.1608,10729.0
2023-12-26 15:50:00,529.82,530.29,529.19,529.8,34368.0,527.3798,527.8477,526.7527,527.3599,34368.0
2023-12-27 09:30:00,530.81,531.71,529.29,530.8,22187.0,528.3653,529.2611,526.8523,528.3553,22187.0
2023-12-27 09:40:00,530.74,532.2,530.05,532.2,6735.0,528.2956,529.7489,527.6088,529.7489,6735.0
2023-12-27 09:50:00,532.2,532.95,532.13,532.44,7494.0,529.7489,530.4954,529.6792,529.9878,7494.0
2023-12-27 10:00:00,532.66,533.07,532.37,532.83,6173.0,530.2067,530.6149,529.9181,530.376,6173.0
2023-12-27 10:10:00,532.87,532.87,531.08,531.09,6153.0,530.4158,530.4158,528.634,528.644,6153.0
2023-12-27 10:20:00,531.11,531.71,530.98,531.42,5819.0,528.6639,529.2611,528.5345,528.9725,5819.0
2023-12-27 10:30:00,531.45,531.53,530.67,530.7,4640.0,529.0023,529.0819,528.2259,528.2558,4640.0
2023-12-27 10:40:00,530.89,530.89,530.0,530.26,3100.0,528.4449,528.4449,527.559,527.8178,3100.0
2023-12-27 10:50:00,530.27,530.55,529.84,529.9,3681.0,527.8278,528.1065,527.3997,527.4595,3681.0
2023-12-27 11:00:00,530.03,530.61,529.83,530.55,4814.0,527.5889,528.1662,527.3898,528.1065,4814.0
2023-12-27 11:10:00,530.52,531.39,530.39,531.15,4723.0,528.0766,528.9426,527.9472,528.7037,4723.0
2023-12-27 11:20:00,531.3,531.3,530.54,530.72,6577.0,528.853,528.853,528.0965,528.2757,6577.0
2023-12-27 11:30:00,531.03,531.19,530.77,530.95,2461.0,528.5843,528.7435,528.3254,528.5046,2461.0
2023-12-27 11:40:00,531.09,531.19,530.54,531.0,6429.0,528.644,528.7435,528.0965,528.5544,6429.0
2023-12-27 11:50:00,531.0,531.16,530.83,531.08,5310.0,528.5544,528.7137,528.3852,528.634,5310.0
2023-12-27 12:00:00,531.18,531.19,530.72,531.01,7071.0,528.7336,528.7435,528.2757,528.5643,7071.0
2023-12-27 12:10:00,531.05,531.48,530.9,531.17,17503.0,528.6042,529.0322,528.4548,528.7236,17503.0
2023-12-27 12:20:00,531.34,531.55,531.12,531.31,1998.0,528.8928,529.1019,528.6738,528.863,1998.0
2023-12-27 12:30:00,531.27,531.65,530.74,530.74,5044.0,528.8231,529.2014,528.2956,528.2956,5044.0
2023-12-27 12:40:00,530.47,530.86,530.29,530.59,3893.0,528.0268,528.415,527.8477,528.1463,3893.0
2023-12-27 12:50:00,530.52,530.52,529.96,529.97,3318.0,528.0766,528.0766,527.5192,527.5291,3318.0
2023-12-27 13:00:00,530.09,531.35,530.09,531.21,6864.0,527.6486,528.9028,527.6486,528.7634,6864.0
2023-12-27 13:10:00,531.24,531.83,531.0,531.22,5378.0,528.7933,529.3806,528.5544,528.7734,5378.0
2023-12-27 13:20:00,531.05,531.86,530.92,530.92,2824.0,528.6042,529.4104,528.4748,528.4748,2824.0
2023-12-27 13:30:00,530.92,531.33,530.82,531.19,2417.0,528.4748,528.8829,528.3752,528.7435,2417.0
2023-12-27 13:40:00,531.31,531.84,531.17,531.56,2846.0,528.863,529.3905,528.7236,529.1118,2846.0
2023-12-27 13:50:00,531.34,531.81,531.3,531.3,3839.0,528.8928,529.3607,528.853,528.853,3839.0
2023-12-27 14:00:00,531.06,531.07,530.06,530.54,3535.0,528.6141,528.6241,527.6187,528.0965,3535.0
2023-12-27 14:10:00,530.22,530.96,530.0,530.67,3976.0,527.778,528.5146,527.559,528.2259,3976.0
2023-12-27 14:20:00,530.56,531.54,530.56,531.04,5105.0,528.1164,529.0919,528.1164,528.5942,5105.0
2023-12-27 14:30:00,531.1,531.43,530.82,531.0,3936.0,528.6539,528.9824,528.3752,528.5544,3936.0
2023-12-27 14:40:00,530.94,530.95,530.41,530.89,1862.0,528.4947,528.5046,527.9671,528.4449,1862.0
2023-12-27 14:50:00,530.77,531.25,530.69,531.25,3605.0,528.3254,528.8032,528.2458,528.8032,3605.0
2023-12-27 15:00:00,531.21,531.21,530.5,530.78,9828.0,528.7634,528.7634,528.0567,528.3354,9828.0
2023-12-27 15:10:00,530.78,531.39,530.62,531.27,5623.0,528.3354,528.9426,528.1761,528.8231,5623.0
2023-12-27 15:20:00,531.36,531.36,530.59,530.85,8366.0,528.9127,528.9127,528.1463,528.4051,8366.0
2023-12-27 15:30:00,531.14,531.84,530.96,531.78,3653.0,528.6937,529.3905,528.5146,529.3308,3653.0
2023-12-27 15:40:00,531.86,531.86,530.83,530.92,17719.0,529.4104,529.4104,528.3852,528.4748,17719.0
2023-12-27 15:50:00,530.71,531.9,530.6,531.64,34631.0,528.2657,529.4502,528.1562,529.1914,34631.0
2023-12-28 09:30:00,533.0,535.0,531.5,534.42,22146.0,530.5452,532.536,529.0521,531.9586,22146.0
2023-12-28 09:40:00,534.72,535.91,534.26,534.33,8470.0,532.2573,533.4418,531.7994,531.8691,8470.0
2023-12-28 09:50:00,534.5,536.0,534.5,535.32,7988.0,532.0383,533.5314,532.0383,532.8545,7988.0
2023-12-28 10:00:00,535.09,535.8,535.09,535.25,9925.0,532.6256,533.3323,532.6256,532.7848,9925.0
2023-12-28 10:10:00,534.86,534.87,534.22,534.44,5761.0,532.3966,532.4066,531.7596,531.9785,5761.0
2023-12-28 10:20:00,534.69,534.85,533.53,534.68,5328.0,532.2274,532.3867,531.0727,532.2174,5328.0
2023-12-28 10:30:00,534.51,534.87,534.1,534.13,3463.0,532.0482,532.4066,531.6401,531.67,3463.0
2023-12-28 10:40:00,534.2,534.42,533.36,533.97,5595.0,531.7397,531.9586,530.9035,531.5107,5595.0
2023-12-28 10:50:00,533.94,534.91,533.89,534.07,5507.0,531.4808,532.4464,531.4311,531.6102,5507.0
2023-12-28 11:00:00,533.91,534.46,533.62,534.42,8656.0,531.451,531.9985,531.1623,531.9586,8656.0
2023-12-28 11:10:00,534.04,534.04,532.48,532.48,3452.0,531.5804,531.5804,530.0276,530.0276,3452.0
2023-12-28 11:20:00,532.67,534.32,532.58,533.74,6761.0,530.2167,531.8591,530.1271,531.2818,6761.0
2023-12-28 11:30:00,533.63,533.64,532.85,533.48,7611.0,531.1723,531.1822,530.3959,531.023,7611.0
2023-12-28 11:40:00,533.65,534.03,533.55,533.64,2429.0,531.1922,531.5704,531.0926,531.1822,2429.0
2023-12-28 11:50:00,533.58,534.05,533.29,533.29,1367.0,531.1225,531.5903,530.8338,530.8338,1367.0
2023-12-28 12:00:00,533.57,534.46,533.57,534.18,3216.0,531.1126,531.9985,531.1126,531.7197,3216.0
2023-12-28 12:10:00,534.08,534.08,533.44,533.73,5118.0,531.6202,531.6202,530.9832,531.2718,5118.0
2023-12-28 12:20:00,533.75,533.98,533.1,533.61,3291.0,531.2917,531.5207,530.6447,531.1524,3291.0
2023-12-28 12:30:00,533.29,533.58,533.12,533.56,2042.0,530.8338,531.1225,530.6646,531.1026,2042.0
2023-12-28 12:40:00,533.62,533.9,533.34,533.59,3579.0,531.1623,531.441,530.8836,531.1325,3579.0
2023-12-28 12:50:00,533.79,534.14,533.19,533.19,11033.0,531.3315,531.6799,530.7343,530.7343,11033.0
2023-12-28 13:00:00,533.39,533.57,532.45,533.0,17157.0,530.9334,531.1126,529.9977,530.5452,17157.0
2023-12-28 13:10:00,533.22,534.0,533.04,533.84,8107.0,530.7642,531.5406,530.585,531.3813,8107.0
2023-12-28 13:20:00,533.97,534.21,533.71,533.9,6693.0,531.5107,531.7496,531.2519,531.441,6693.0
2023-12-28 13:30:00,534.01,534.68,534.0,534.65,3000.0,531.5505,532.2174,531.5406,532.1876,3000.0
2023-12-28 13:40:00,534.7,534.7,534.21,534.4,2418.0,532.2373,532.2373,531.7496,531.9387,2418.0
2023-12-28 13:50:00,534.65,534.76,534.27,534.4,4632.0,532.1876,532.2971,531.8093,531.9387,4632.0
2023-12-28 14:00:00,534.47,534.85,534.41,534.42,3488.0,532.0084,532.3867,531.9487,531.9586,3488.0
2023-12-28 14:10:00,534.21,534.67,534.21,534.41,4103.0,531.7496,532.2075,531.7496,531.9487,4103.0
2023-12-28 14:20:00,534.11,535.09,534.11,534.88,3719.0,531.6501,532.6256,531.6501,532.4165,3719.0
2023-12-28 14:30:00,534.83,535.28,534.56,534.56,6606.0,532.3667,532.8147,532.098,532.098,6606.0
2023-12-28 14:40:00,534.83,534.83,534.0,534.15,5055.0,532.3667,532.3667,531.5406,531.6899,5055.0
2023-12-28 14:50:00,534.45,534.51,534.0,534.12,3362.0,531.9885,532.0482,531.5406,531.66,3362.0
2023-12-28 15:00:00,534.06,534.35,533.88,534.2,8010.0,531.6003,531.889,531.4211,531.7397,8010.0
2023-12-28 15:10:00,534.0,534.16,533.74,534.16,4832.0,531.5406,531.6998,531.2818,531.6998,4832.0
2023-12-28 15:20:00,534.22,534.36,533.59,533.77,3492.0,531.7596,531.8989,531.1325,531.3116,3492.0
2023-12-28 15:30:00,533.92,535.18,533.91,535.05,9414.0,531.4609,532.7151,531.451,532.5857,9414.0
2023-12-28 15:40:00,534.99,535.18,534.08,534.16,5373.0,532.526,532.7151,531.6202,531.6998,5373.0
2023-12-28 15:50:00,534.15,534.31,532.61,533.23,57492.0,531.6899,531.8491,530.157,530.7741,57492.0
2023-12-29 09:30:00,531.21,532.92,530.52,532.86,17540.0,528.7634,530.4655,528.0766,530.4058,17540.0
2023-12-29 09:40:00,533.54,533.87,532.0,533.21,9963.0,531.0827,531.4112,529.5498,530.7542,9963.0
2023-12-29 09:50:00,532.19,532.8,531.35,532.56,5934.0,529.7389,530.3461,528.9028,530.1072,5934.0
2023-12-29 10:00:00,533.22,533.97,532.16,532.29,7125.0,530.7642,531.5107,529.709,529.8384,7125.0
2023-12-29 10:10:00,532.55,532.78,531.87,532.3,6062.0,530.0973,530.3262,529.4204,529.8484,6062.0
2023-12-29 10:20:00,532.45,532.69,531.25,531.82,5318.0,529.9977,530.2366,528.8032,529.3706,5318.0
2023-12-29 10:30:00,531.97,532.6,531.75,532.29,6967.0,529.5199,530.147,529.3009,529.8384,6967.0
2023-12-29 10:40:00,531.88,532.27,531.47,531.8,4895.0,529.4303,529.8185,529.0222,529.3507,4895.0
2023-12-29 10:50:00,532.45,532.45,531.28,532.03,4291.0,529.9977,529.9977,528.8331,529.5796,4291.0
2023-12-29 11:00:00,531.87,532.91,531.77,532.45,2833.0,529.4204,530.4556,529.3208,529.9977,2833.0
2023-12-29 11:10:00,532.62,532.82,531.37,532.02,5183.0,530.1669,530.366,528.9227,529.5697,5183.0
2023-12-29 11:20:00,531.66,531.82,531.16,531.48,3494.0,529.2113,529.3706,528.7137,529.0322,3494.0
2023-12-29 11:30:00,531.45,531.49,530.79,531.02,3082.0,529.0023,529.0421,528.3454,528.5743,3082.0
2023-12-29 11:40:00,531.46,531.79,531.29,531.76,1504.0,529.0123,529.3408,528.8431,529.3109,1504.0
2023-12-29 11:50:00,531.74,531.96,530.73,531.3,3229.0,529.291,529.51,528.2856,528.853,3229.0
2023-12-29 12:00:00,531.44,531.48,530.41,530.5,4145.0,528.9924,529.0322,527.9671,528.0567,4145.0
2023-12-29 12:10:00,530.59,530.59,530.01,530.5,2026.0,528.1463,528.1463,527.5689,528.0567,2026.0
2023-12-29 12:20:00,530.44,530.45,529.52,529.95,3850.0,527.997,528.0069,527.0812,527.5092,3850.0
2023-12-29 12:30:00,530.09,530.83,529.89,530.52,4702.0,527.6486,528.3852,527.4495,528.0766,4702.0
2023-12-29 12:40:00,530.5,530.78,530.41,530.55,3117.0,528.0567,528.3354,527.9671,528.1065,3117.0
2023-12-29 12:50:00,530.63,531.0,530.41,530.98,1210.0,528.1861,528.5544,527.9671,528.5345,1210.0
2023-12-29 13:00:00,530.76,531.12,530.61,530.61,1708.0,528.3155,528.6738,528.1662,528.1662,1708.0
2023-12-29 13:10:00,530.57,530.78,530.21,530.24,2234.0,528.1264,528.3354,527.768,527.7979,2234.0
2023-12-29 13:20:00,530.38,530.48,529.99,530.22,3096.0,527.9372,528.0368,527.549,527.778,3096.0
2023-12-29 13:30:00,530.11,530.38,529.88,530.09,1991.0,527.6685,527.9372,527.4395,527.6486,1991.0
2023-12-29 13:40:00,530.11,530.86,530.11,530.58,3682.0,527.6685,528.415,527.6685,528.1363,3682.0
2023-12-29 13:50:00,530.67,530.67,530.22,530.33,1415.0,528.2259,528.2259,527.778,527.8875,1415.0
2023-12-29 14:00:00,530.42,530.42,530.0,530.1,1662.0,527.9771,527.9771,527.559,527.6585,1662.0
2023-12-29 14:10:00,530.27,530.35,530.03,530.25,2421.0,527.8278,527.9074,527.5889,527.8078,2421.0
2023-12-29 14:20:00,530.45,531.3,530.27,530.88,3320.0,528.0069,528.853,527.8278,528.4349,3320.0
2023-12-29 14:30:00,530.86,531.32,530.85,531.22,1247.0,528.415,528.8729,528.4051,528.7734,1247.0
2023-12-29 14:40:00,530.98,531.89,530.93,531.89,4548.0,528.5345,529.4403,528.4847,529.4403,4548.0
2023-12-29 14:50:00,531.51,531.65,530.91,531.08,2513.0,529.062,529.2014,528.4648,528.634,2513.0
2023-12-29 15:00:00,531.07,531.36,530.6,531.34,2597.0,528.6241,528.9127,528.1562,528.8928,2597.0
2023-12-29 15:10:00,531.56,531.64,530.99,531.28,3259.0,529.1118,529.1914,528.5444,528.8331,3259.0
2023-12-29 15:20:00,531.0,531.98,530.99,531.8,1612.0,528.5544,529.5299,528.5444,529.3507,1612.0
2023-12-29 15:30:00,531.81,532.1,531.63,532.09,6645.0,529.3607,529.6493,529.1815,529.6394,6645.0
2023-12-29 15:40:00,532.14,532.42,531.35,531.35,8384.0,529.6891,529.9678,528.9028,528.9028,8384.0
2023-12-29 15:50:00,530.38,531.87,530.38,531.24,71954.0,527.9372,529.4204,527.9372,528.7933,71954.0
2024-01-02 09:30:00,529.56,537.26,527.37,535.48,95025.0,527.121,534.7856,524.9411,533.0138,95025.0
2024-01-02 09:40:00,535.43,542.31,535.29,541.66,38295.0,532.964,539.8123,532.8246,539.1653,38295.0
2024-01-02 09:50:00,541.2,544.67,541.05,544.12,44846.0,538.7074,542.1614,538.5581,541.614,44846.0
2024-01-02 10:00:00,544.12,545.58,542.69,543.1,44509.0,541.614,543.0672,540.1905,540.5987,44509.0
2024-01-02 10:10:00,543.12,545.1,542.81,544.63,37721.0,540.6186,542.5894,540.31,542.1216,37721.0
2024-01-02 10:20:00,544.73,545.58,544.34,544.57,33275.0,542.2212,543.0672,541.8329,542.0619,33275.0
2024-01-02 10:30:00,544.55,544.78,543.63,544.44,20695.0,542.042,542.2709,541.1262,541.9325,20695.0
2024-01-02 10:40:00,544.43,544.56,543.17,543.18,25485.0,541.9225,542.0519,540.6683,540.6783,25485.0
2024-01-02 10:50:00,543.34,543.67,542.09,542.58,30270.0,540.8376,541.166,539.5933,540.0811,30270.0
2024-01-02 11:00:00,542.49,543.14,542.18,542.94,23052.0,539.9915,540.6385,539.6829,540.4394,23052.0
2024-01-02 11:10:00,543.02,543.16,540.86,541.36,26727.0,540.519,540.6584,538.369,538.8667,26727.0
2024-01-02 11:20:00,541.36,541.9,541.27,541.9,35777.0,538.8667,539.4042,538.7771,539.4042,35777.0
2024-01-02 11:30:00,541.87,542.55,541.61,542.1,15548.0,539.3743,540.0512,539.1155,539.6033,15548.0
2024-01-02 11:40:00,542.05,542.96,542.01,542.75,15173.0,539.5535,540.4593,539.5137,540.2503,15173.0
2024-01-02 11:50:00,542.92,543.3,542.58,543.16,15149.0,540.4195,540.7977,540.0811,540.6584,15149.0
2024-01-02 12:00:00,542.98,543.49,542.96,543.29,42540.0,540.4792,540.9869,540.4593,540.7878,42540.0
2024-01-02 12:10:00,543.36,544.44,543.23,544.1,40118.0,540.8575,541.9325,540.7281,541.5941,40118.0
2024-01-02 12:20:00,544.1,544.38,543.29,543.95,8329.0,541.5941,541.8728,540.7878,541.4447,8329.0
2024-01-02 12:30:00,544.06,544.57,544.01,544.46,16311.0,541.5542,542.0619,541.5045,541.9524,16311.0
2024-01-02 12:40:00,544.71,545.17,544.56,545.17,21092.0,542.2012,542.6591,542.0519,542.6591,21092.0
2024-01-02 12:50:00,545.22,545.67,545.16,545.54,13302.0,542.7089,543.1568,542.6492,543.0274,13302.0
2024-01-02 13:00:00,545.36,545.43,544.81,545.16,6021.0,542.8483,542.9179,542.3008,542.6492,6021.0
2024-01-02 13:10:00,544.97,545.05,544.07,544.46,9178.0,542.46,542.5397,541.5642,541.9524,9178.0
2024-01-02 13:20:00,544.46,544.55,543.85,544.29,11070.0,541.9524,542.042,541.3452,541.7832,11070.0
2024-01-02 13:30:00,544.22,545.36,544.15,545.16,12364.0,541.7135,542.8483,541.6438,542.6492,12364.0
2024-01-02 13:40:00,545.21,545.97,545.16,545.64,10491.0,542.6989,543.4554,542.6492,543.127,10491.0
2024-01-02 13:50:00,545.76,546.1,544.82,544.9,12143.0,543.2464,543.5848,542.3107,542.3904,12143.0
2024-01-02 14:00:00,544.93,545.08,544.71,545.06,12016.0,542.4202,542.5695,542.2012,542.5496,12016.0
2024-01-02 14:10:00,545.08,545.25,544.38,544.41,13022.0,542.5695,542.7388,541.8728,541.9026,13022.0
2024-01-02 14:20:00,544.42,544.61,544.0,544.02,12386.0,541.9126,542.1017,541.4945,541.5144,12386.0
2024-01-02 14:30:00,543.87,544.22,543.02,543.31,13747.0,541.3651,541.7135,540.519,540.8077,13747.0
2024-01-02 14:40:00,543.31,543.84,543.3,543.75,14428.0,540.8077,541.3353,540.7977,541.2457,14428.0
2024-01-02 14:50:00,543.75,544.02,543.31,543.61,22788.0,541.2457,541.5144,540.8077,541.1063,22788.0
2024-01-02 15:00:00,543.6,543.6,541.6,541.62,22042.0,541.0964,541.0964,539.1056,539.1255,22042.0
2024-01-02 15:10:00,540.98,542.43,540.47,542.43,15983.0,538.4884,539.9317,537.9808,539.9317,15983.0
2024-01-02 15:20:00,542.25,542.64,541.72,542.14,21731.0,539.7526,540.1408,539.225,539.6431,21731.0
2024-01-02 15:30:00,542.08,542.79,541.58,541.85,20219.0,539.5834,540.2901,539.0857,539.3544,20219.0
2024-01-02 15:40:00,541.68,542.34,541.34,541.61,35449.0,539.1852,539.8422,538.8468,539.1155,35449.0
2024-01-02 15:50:00,540.72,544.27,540.61,543.95,121331.0,538.2296,541.7633,538.1201,541.4447,121331.0
2024-01-03 09:30:00,542.81,543.67,538.42,540.8,53787.0,540.31,541.166,535.9402,538.3093,53787.0
2024-01-03 09:40:00,540.72,541.33,535.48,536.11,32601.0,538.2296,538.8368,533.0138,533.6409,32601.0
2024-01-03 09:50:00,536.11,538.29,534.43,535.41,27664.0,533.6409,535.8108,531.9686,532.9441,27664.0
2024-01-03 10:00:00,535.02,536.99,534.84,535.8,36590.0,532.5559,534.5168,532.3767,533.3323,36590.0
2024-01-03 10:10:00,535.48,535.85,533.64,533.77,22176.0,533.0138,533.3821,531.1822,531.3116,22176.0
2024-01-03 10:20:00,533.55,533.96,532.05,532.05,21560.0,531.0926,531.5008,529.5996,529.5996,21560.0
2024-01-03 10:30:00,532.05,532.98,530.98,531.66,28674.0,529.5996,530.5253,528.5345,529.2113,28674.0
2024-01-03 10:40:00,531.45,532.13,530.76,531.72,26960.0,529.0023,529.6792,528.3155,529.2711,26960.0
2024-01-03 10:50:00,531.8,533.38,531.71,533.14,44700.0,529.3507,530.9234,529.2611,530.6845,44700.0
2024-01-03 11:00:00,533.36,535.52,533.35,535.22,24173.0,530.9035,533.0536,530.8936,532.755,24173.0
2024-01-03 11:10:00,535.12,535.13,533.9,534.08,17954.0,532.6554,532.6654,531.441,531.6202,17954.0
2024-01-03 11:20:00,534.09,534.44,532.97,534.12,13770.0,531.6302,531.9785,530.5153,531.66,13770.0
2024-01-03 11:30:00,534.12,534.12,532.63,533.83,12529.0,531.66,531.66,530.1769,531.3714,12529.0
2024-01-03 11:40:00,533.51,534.13,533.0,534.13,12975.0,531.0528,531.67,530.5452,531.67,12975.0
2024-01-03 11:50:00,534.16,534.65,534.16,534.24,17806.0,531.6998,532.1876,531.6998,531.7795,17806.0
2024-01-03 12:00:00,534.24,534.24,533.31,533.75,11460.0,531.7795,531.7795,530.8537,531.2917,11460.0
2024-01-03 12:10:00,533.62,533.88,532.78,532.78,15221.0,531.1623,531.4211,530.3262,530.3262,15221.0
2024-01-03 12:20:00,532.78,532.84,532.08,532.2,12900.0,530.3262,530.3859,529.6294,529.7489,12900.0
2024-01-03 12:30:00,532.22,532.8,532.14,532.7,6958.0,529.7688,530.3461,529.6891,530.2466,6958.0
2024-01-03 12:40:00,532.79,533.74,532.79,533.59,10471.0,530.3361,531.2818,530.3361,531.1325,10471.0
2024-01-03 12:50:00,533.5,534.98,533.48,534.98,7648.0,531.0429,532.5161,531.023,532.5161,7648.0
2024-01-03 13:00:00,534.74,535.32,534.62,535.01,20995.0,532.2772,532.8545,532.1577,532.5459,20995.0
2024-01-03 13:10:00,535.15,535.27,534.76,534.81,17520.0,532.6853,532.8047,532.2971,532.3468,17520.0
2024-01-03 13:20:00,534.76,534.8,534.5,534.7,8880.0,532.2971,532.3369,532.0383,532.2373,8880.0
2024-01-03 13:30:00,534.75,534.9,533.61,533.97,15590.0,532.2871,532.4364,531.1524,531.5107,15590.0
2024-01-03 13:40:00,534.03,534.04,533.44,533.46,13186.0,531.5704,531.5804,530.9832,531.0031,13186.0
2024-01-03 13:50:00,533.56,533.87,533.44,533.72,7656.0,531.1026,531.4112,530.9832,531.2619,7656.0
2024-01-03 14:00:00,533.63,534.18,532.3,532.34,19205.0,531.1723,531.7197,529.8484,529.8882,19205.0
2024-01-03 14:10:00,532.36,533.19,532.3,532.8,18671.0,529.9081,530.7343,529.8484,530.3461,18671.0
2024-01-03 14:20:00,532.57,535.37,532.25,535.12,13398.0,530.1172,532.9043,529.7986,532.6554,13398.0
2024-01-03 14:30:00,535.12,535.52,534.18,534.97,23267.0,532.6554,533.0536,531.7197,532.5061,23267.0
2024-01-03 14:40:00,535.08,536.09,534.47,534.48,14115.0,532.6156,533.6209,532.0084,532.0184,14115.0
2024-01-03 14:50:00,534.44,534.55,533.47,533.59,8547.0,531.9785,532.088,531.013,531.1325,8547.0
2024-01-03 15:00:00,533.66,533.66,531.83,532.37,18645.0,531.2021,531.2021,529.3806,529.9181,18645.0
2024-01-03 15:10:00,532.25,532.35,531.17,531.35,10710.0,529.7986,529.8982,528.7236,528.9028,10710.0
2024-01-03 15:20:00,531.45,531.58,529.87,530.41,36309.0,529.0023,529.1317,527.4296,527.9671,36309.0
2024-01-03 15:30:00,530.4,531.05,530.07,530.24,55162.0,527.9572,528.6042,527.6287,527.7979,55162.0
2024-01-03 15:40:00,530.02,530.3,528.45,529.12,42834.0,527.5789,527.8576,526.0161,526.683,42834.0
2024-01-03 15:50:00,529.0,529.38,527.97,528.72,110170.0,526.5636,526.9419,525.5383,526.2849,110170.0
2024-01-04 09:30:00,527.32,532.25,527.32,532.18,31202.0,524.8913,529.7986,524.8913,529.729,31202.0
2024-01-04 09:40:00,531.39,534.36,531.34,533.68,43261.0,528.9426,531.8989,528.8928,531.222,43261.0
2024-01-04 09:50:00,533.73,535.02,533.27,534.75,24729.0,531.2718,532.5559,530.8139,532.2871,24729.0
2024-01-04 10:00:00,534.77,535.64,534.66,535.58,9818.0,532.307,533.173,532.1975,533.1133,9818.0
2024-01-04 10:10:00,535.56,536.05,534.5,534.91,25976.0,533.0934,533.5811,532.0383,532.4464,25976.0
2024-01-04 10:20:00,535.03,536.06,534.58,535.72,27125.0,532.5658,533.5911,532.1179,533.2527,27125.0
2024-01-04 10:30:00,535.72,536.8,535.52,536.51,16652.0,533.2527,534.3277,533.0536,534.039,16652.0
2024-01-04 10:40:00,536.4,536.77,535.64,536.77,20065.0,533.9295,534.2978,533.173,534.2978,20065.0
2024-01-04 10:50:00,536.83,537.28,536.3,536.58,21020.0,534.3575,534.8055,533.83,534.1087,21020.0
2024-01-04 11:00:00,536.71,536.93,535.67,535.76,16589.0,534.2381,534.4571,533.2029,533.2925,16589.0
2024-01-04 11:10:00,535.76,537.57,535.67,537.23,25583.0,533.2925,535.0941,533.2029,534.7557,25583.0
2024-01-04 11:20:00,537.31,538.49,536.98,538.22,13741.0,534.8353,536.0099,534.5068,535.7411,13741.0
2024-01-04 11:30:00,538.25,538.79,538.08,538.25,14552.0,535.771,536.3085,535.6018,535.771,14552.0
2024-01-04 11:40:00,538.25,538.4,536.13,536.53,17323.0,535.771,535.9203,533.6608,534.0589,17323.0
2024-01-04 11:50:00,536.54,537.17,536.3,537.02,9697.0,534.0689,534.696,533.83,534.5467,9697.0
2024-01-04 12:00:00,536.92,537.57,536.91,537.19,14118.0,534.4471,535.0941,534.4372,534.7159,14118.0
2024-01-04 12:10:00,537.2,538.14,536.36,536.36,27865.0,534.7258,535.6615,533.8897,533.8897,27865.0
2024-01-04 12:20:00,536.51,536.7,535.96,535.96,10997.0,534.039,534.2281,533.4915,533.4915,10997.0
2024-01-04 12:30:00,535.96,536.07,535.5,536.01,7654.0,533.4915,533.601,533.0337,533.5413,7654.0
2024-01-04 12:40:00,535.88,535.98,534.82,535.25,18934.0,533.4119,533.5115,532.3568,532.7848,18934.0
2024-01-04 12:50:00,535.23,535.68,534.92,535.36,10288.0,532.7649,533.2128,532.4563,532.8943,10288.0
2024-01-04 13:00:00,535.34,536.59,535.18,536.22,5722.0,532.8744,534.1186,532.7151,533.7503,5722.0
2024-01-04 13:10:00,536.22,536.78,535.97,536.08,12923.0,533.7503,534.3078,533.5015,533.611,12923.0
2024-01-04 13:20:00,535.96,535.96,535.54,535.58,8213.0,533.4915,533.4915,533.0735,533.1133,8213.0
2024-01-04 13:30:00,535.62,536.06,535.54,536.06,6418.0,533.1531,533.5911,533.0735,533.5911,6418.0
2024-01-04 13:40:00,536.09,536.65,536.08,536.46,6577.0,533.6209,534.1784,533.611,533.9892,6577.0
2024-01-04 13:50:00,536.57,536.67,536.35,536.42,17878.0,534.0987,534.1983,533.8797,533.9494,17878.0
2024-01-04 14:00:00,536.42,536.96,536.35,536.77,9545.0,533.9494,534.4869,533.8797,534.2978,9545.0
2024-01-04 14:10:00,536.77,537.64,536.71,537.02,17891.0,534.2978,535.1638,534.2381,534.5467,17891.0
2024-01-04 14:20:00,537.11,537.31,536.77,536.82,14581.0,534.6362,534.8353,534.2978,534.3476,14581.0
2024-01-04 14:30:00,536.72,537.24,536.71,536.91,11556.0,534.248,534.7656,534.2381,534.4372,11556.0
2024-01-04 14:40:00,537.14,538.29,536.96,538.26,7757.0,534.6661,535.8108,534.4869,535.781,7757.0
2024-01-04 14:50:00,538.37,538.77,538.21,538.74,17995.0,535.8904,536.2886,535.7312,536.2587,17995.0
2024-01-04 15:00:00,538.66,539.66,538.66,539.66,11842.0,536.1791,537.1745,536.1791,537.1745,11842.0
2024-01-04 15:10:00,539.71,539.84,539.21,539.36,29509.0,537.2243,537.3537,536.7266,536.8759,29509.0
2024-01-04 15:20:00,539.29,539.49,538.62,539.33,16017.0,536.8062,537.0053,536.1393,536.846,16017.0
2024-01-04 15:30:00,539.25,539.53,539.1,539.2,24840.0,536.7664,537.0451,536.6171,536.7166,24840.0
2024-01-04 15:40:00,539.21,539.77,537.79,537.8,40786.0,536.7266,537.284,535.3131,535.3231,40786.0
2024-01-04 15:50:00,537.2,538.05,536.88,537.28,127586.0,534.7258,535.5719,534.4073,534.8055,127586.0
2024-01-05 09:30:00,533.97,537.36,532.11,535.97,89823.0,531.5107,534.8851,529.6593,533.5015,89823.0
2024-01-05 09:40:00,535.51,537.86,535.04,537.63,20574.0,533.0436,535.3828,532.5758,535.1539,20574.0
2024-01-05 09:50:00,537.75,538.49,537.75,537.76,29617.0,535.2733,536.0099,535.2733,535.2833,29617.0
2024-01-05 10:00:00,537.75,540.26,537.75,540.13,31771.0,535.2733,537.7717,535.2733,537.6423,31771.0
2024-01-05 10:10:00,540.37,540.77,537.59,538.3,29825.0,537.8812,538.2794,535.114,535.8208,29825.0
2024-01-05 10:20:00,538.08,538.68,537.5,537.7,25235.0,535.6018,536.199,535.0245,535.2235,25235.0
2024-01-05 10:30:00,537.7,538.09,537.35,537.81,28686.0,535.2235,535.6117,534.8751,535.333,28686.0
2024-01-05 10:40:00,537.81,538.16,537.37,538.16,19940.0,535.333,535.6814,534.8951,535.6814,19940.0
2024-01-05 10:50:00,538.11,538.74,537.82,538.32,18787.0,535.6316,536.2587,535.343,535.8407,18787.0
2024-01-05 11:00:00,538.32,538.56,537.68,537.8,10826.0,535.8407,536.0796,535.2036,535.3231,10826.0
2024-01-05 11:10:00,537.8,537.82,536.27,536.27,10518.0,535.3231,535.343,533.8001,533.8001,10518.0
2024-01-05 11:20:00,536.27,537.1,536.01,536.19,11909.0,533.8001,534.6263,533.5413,533.7205,11909.0
2024-01-05 11:30:00,536.19,536.27,535.55,535.85,11838.0,533.7205,533.8001,533.0834,533.3821,11838.0
2024-01-05 11:40:00,535.89,536.43,535.89,536.16,9439.0,533.4219,533.9594,533.4219,533.6906,9439.0
2024-01-05 11:50:00,536.18,536.49,536.02,536.14,10903.0,533.7105,534.0191,533.5513,533.6707,10903.0
2024-01-05 12:00:00,536.04,536.23,535.24,535.26,9200.0,533.5712,533.7603,532.7749,532.7948,9200.0
2024-01-05 12:10:00,535.06,535.24,534.65,534.82,7010.0,532.5957,532.7749,532.1876,532.3568,7010.0
2024-01-05 12:20:00,534.79,534.92,534.02,534.22,13995.0,532.3269,532.4563,531.5605,531.7596,13995.0
2024-01-05 12:30:00,534.23,534.38,533.44,533.44,8370.0,531.7695,531.9188,530.9832,530.9832,8370.0
2024-01-05 12:40:00,533.46,533.67,533.23,533.23,7137.0,531.0031,531.2121,530.7741,530.7741,7137.0
2024-01-05 12:50:00,533.22,533.49,533.02,533.02,6917.0,530.7642,531.0329,530.5651,530.5651,6917.0
2024-01-05 13:00:00,533.0,533.0,531.8,531.91,10447.0,530.5452,530.5452,529.3507,529.4602,10447.0
2024-01-05 13:10:00,531.89,532.09,531.05,531.27,10285.0,529.4403,529.6394,528.6042,528.8231,10285.0
2024-01-05 13:20:00,531.4,532.9,531.39,532.81,6717.0,528.9525,530.4456,528.9426,530.3561,6717.0
2024-01-05 13:30:00,532.92,533.23,532.83,533.23,10389.0,530.4655,530.7741,530.376,530.7741,10389.0
2024-01-05 13:40:00,533.37,533.75,533.36,533.6,10117.0,530.9135,531.2917,530.9035,531.1424,10117.0
2024-01-05 13:50:00,533.59,534.09,533.35,533.76,12441.0,531.1325,531.6302,530.8936,531.3017,12441.0
2024-01-05 14:00:00,533.8,534.5,533.64,534.07,8398.0,531.3415,532.0383,531.1822,531.6102,8398.0
2024-01-05 14:10:00,534.25,534.77,534.25,534.43,19469.0,531.7894,532.307,531.7894,531.9686,19469.0
2024-01-05 14:20:00,534.43,534.63,533.71,533.92,14066.0,531.9686,532.1677,531.2519,531.4609,14066.0
2024-01-05 14:30:00,533.99,534.43,533.71,534.09,9398.0,531.5306,531.9686,531.2519,531.6302,9398.0
2024-01-05 14:40:00,534.14,534.15,532.32,532.48,14608.0,531.6799,531.6899,529.8683,530.0276,14608.0
2024-01-05 14:50:00,532.47,532.47,530.81,531.11,16830.0,530.0176,530.0176,528.3653,528.6639,16830.0
2024-01-05 15:00:00,530.84,531.71,530.84,531.56,23720.0,528.3951,529.2611,528.3951,529.1118,23720.0
2024-01-05 15:10:00,531.68,532.15,531.0,531.27,27681.0,529.2313,529.6991,528.5544,528.8231,27681.0
2024-01-05 15:20:00,531.13,531.5,530.65,531.14,15890.0,528.6838,529.0521,528.206,528.6937,15890.0
2024-01-05 15:30:00,531.13,531.4,530.47,531.31,21523.0,528.6838,528.9525,528.0268,528.863,21523.0
2024-01-05 15:40:00,531.32,532.2,531.06,532.08,35637.0,528.8729,529.7489,528.6141,529.6294,35637.0
2024-01-05 15:50:00,531.96,532.7,530.5,530.91,175986.0,529.51,530.2466,528.0567,528.4648,175986.0
2024-01-08 09:30:00,529.63,531.81,527.4,531.53,45921.0,527.1907,529.3607,524.971,529.0819,45921.0
2024-01-08 09:40:00,532.22,534.7,531.69,534.68,29875.0,529.7688,532.2373,529.2412,532.2174,29875.0
2024-01-08 09:50:00,534.67,535.26,532.0,533.98,30890.0,532.2075,532.7948,529.5498,531.5207,30890.0
2024-01-08 10:00:00,534.3,535.99,533.71,533.71,32158.0,531.8392,533.5214,531.2519,531.2519,32158.0
2024-01-08 10:10:00,533.92,536.05,533.49,536.05,20459.0,531.4609,533.5811,531.0329,533.5811,20459.0
2024-01-08 10:20:00,535.75,537.13,534.89,536.96,17009.0,533.2825,534.6562,532.4265,534.4869,17009.0
2024-01-08 10:30:00,537.15,538.02,537.04,537.32,19530.0,534.6761,535.5421,534.5666,534.8453,19530.0
2024-01-08 10:40:00,537.12,538.62,537.0,538.55,17283.0,534.6462,536.1393,534.5268,536.0696,17283.0
2024-01-08 10:50:00,538.54,539.71,538.52,539.47,24523.0,536.0597,537.2243,536.0398,536.9854,24523.0
2024-01-08 11:00:00,539.46,539.64,537.49,538.02,12813.0,536.9754,537.1546,535.0145,535.5421,12813.0
2024-01-08 11:10:00,538.12,538.78,537.46,538.44,15768.0,535.6416,536.2986,534.9846,535.9601,15768.0
2024-01-08 11:20:00,538.5,539.19,537.23,537.86,32427.0,536.0198,536.7067,534.7557,535.3828,32427.0
2024-01-08 11:30:00,538.25,539.04,537.97,537.97,13053.0,535.771,536.5574,535.4923,535.4923,13053.0
2024-01-08 11:40:00,537.65,538.13,537.48,537.74,14919.0,535.1738,535.6516,535.0045,535.2633,14919.0
2024-01-08 11:50:00,537.73,539.17,537.61,539.17,16244.0,535.2534,536.6868,535.1339,536.6868,16244.0
2024-01-08 12:00:00,539.21,539.65,538.84,539.01,17653.0,536.7266,537.1645,536.3583,536.5275,17653.0
2024-01-08 12:10:00,538.84,539.84,538.83,539.76,23467.0,536.3583,537.3537,536.3483,537.274,23467.0
2024-01-08 12:20:00,539.76,539.76,538.97,539.44,14845.0,537.274,537.274,536.4877,536.9555,14845.0
2024-01-08 12:30:00,539.6,539.73,539.37,539.56,10483.0,537.1148,537.2442,536.8858,537.075,10483.0
2024-01-08 12:40:00,539.37,539.5,539.0,539.19,14947.0,536.8858,537.0152,536.5175,536.7067,14947.0
2024-01-08 12:50:00,539.19,539.61,539.17,539.19,13194.0,536.7067,537.1247,536.6868,536.7067,13194.0
2024-01-08 13:00:00,539.33,539.49,539.19,539.25,17503.0,536.846,537.0053,536.7067,536.7664,17503.0
2024-01-08 13:10:00,539.19,539.26,538.67,538.7,18308.0,536.7067,536.7763,536.1891,536.2189,18308.0
2024-01-08 13:20:00,538.66,539.7,538.66,539.34,21396.0,536.1791,537.2143,536.1791,536.856,21396.0
2024-01-08 13:30:00,539.36,539.38,538.95,538.99,13588.0,536.8759,536.8958,536.4678,536.5076,13588.0
2024-01-08 13:40:00,538.95,538.95,538.02,538.14,12602.0,536.4678,536.4678,535.5421,535.6615,12602.0
2024-01-08 13:50:00,538.22,538.87,538.15,538.71,14353.0,535.7411,536.3881,535.6715,536.2289,14353.0
2024-01-08 14:00:00,538.84,539.26,538.53,539.11,18348.0,536.3583,536.7763,536.0497,536.627,18348.0
2024-01-08 14:10:00,539.21,540.33,539.21,540.13,23029.0,536.7266,537.8414,536.7266,537.6423,23029.0
2024-01-08 14:20:00,540.13,540.84,539.98,540.65,10924.0,537.6423,538.3491,537.493,538.1599,10924.0
2024-01-08 14:30:00,540.68,541.42,540.55,541.08,18615.0,538.1898,538.9264,538.0604,538.588,18615.0
2024-01-08 14:40:00,541.02,541.32,540.74,541.19,11943.0,538.5282,538.8269,538.2495,538.6975,11943.0
2024-01-08 14:50:00,541.31,542.42,541.07,542.28,13789.0,538.8169,539.9218,538.578,539.7824,13789.0
2024-01-08 15:00:00,542.41,543.12,542.17,542.9,32840.0,539.9118,540.6186,539.6729,540.3996,32840.0
2024-01-08 15:10:00,542.9,543.1,542.36,542.62,34352.0,540.3996,540.5987,539.8621,540.1209,34352.0
2024-01-08 15:20:00,542.49,543.11,542.45,542.84,22711.0,539.9915,540.6086,539.9517,540.3399,22711.0
2024-01-08 15:30:00,542.84,543.3,541.88,543.21,28942.0,540.3399,540.7977,539.3843,540.7082,28942.0
2024-01-08 15:40:00,543.2,543.56,541.58,541.65,37416.0,540.6982,541.0565,539.0857,539.1553,37416.0
2024-01-08 15:50:00,541.79,542.34,541.28,541.63,100160.0,539.2947,539.8422,538.787,539.1354,100160.0
2024-01-09 09:30:00,538.52,545.81,536.72,545.0,64577.0,536.0398,543.2962,534.248,542.4899,64577.0
2024-01-09 09:40:00,545.17,549.48,544.54,548.25,79599.0,542.6591,546.9493,542.032,545.7249,79599.0
2024-01-09 09:50:00,548.84,551.99,548.84,551.96,47332.0,546.3122,549.4477,546.3122,549.4179,47332.0
2024-01-09 10:00:00,551.92,556.41,551.91,555.93,106125.0,549.378,553.8474,549.3681,553.3696,106125.0
2024-01-09 10:10:00,555.98,559.23,554.71,556.99,65590.0,553.4193,556.6544,552.1552,554.4247,65590.0
2024-01-09 10:20:00,556.73,557.36,554.34,556.86,68760.0,554.1659,554.793,551.7869,554.2953,68760.0
2024-01-09 10:30:00,556.86,557.64,556.57,557.15,40538.0,554.2953,555.0717,554.0066,554.584,40538.0
2024-01-09 10:40:00,557.06,557.68,556.3,556.3,31926.0,554.4944,555.1115,553.7379,553.7379,31926.0
2024-01-09 10:50:00,556.61,556.87,553.91,554.46,53163.0,554.0464,554.3052,551.3589,551.9063,53163.0
2024-01-09 11:00:00,554.35,555.86,553.89,554.8,24756.0,551.7968,553.2999,551.339,552.2448,24756.0
2024-01-09 11:10:00,554.88,555.62,554.76,554.86,19207.0,552.3244,553.061,552.205,552.3045,19207.0
2024-01-09 11:20:00,555.05,556.6,554.88,555.58,28027.0,552.4936,554.0365,552.3244,553.0212,28027.0
2024-01-09 11:30:00,555.7,556.36,553.24,553.61,31184.0,553.1406,553.7976,550.692,551.0603,31184.0
2024-01-09 11:40:00,553.9,553.9,545.46,549.93,102327.0,551.3489,551.3489,542.9478,547.3972,102327.0
2024-01-09 11:50:00,549.65,552.54,549.56,552.4,19858.0,547.1185,549.9952,547.0289,549.8558,19858.0
2024-01-09 12:00:00,552.4,553.35,552.18,552.6,59047.0,549.8558,550.8015,549.6368,550.0549,59047.0
2024-01-09 12:10:00,552.43,553.01,551.6,552.26,34480.0,549.8857,550.463,549.0595,549.7165,34480.0
2024-01-09 12:20:00,552.49,553.72,550.75,553.44,16595.0,549.9454,551.1697,548.2134,550.891,16595.0
2024-01-09 12:30:00,553.54,554.65,553.17,553.79,28274.0,550.9906,552.0955,550.6223,551.2394,28274.0
2024-01-09 12:40:00,553.54,553.75,551.87,552.4,12414.0,550.9906,551.1996,549.3283,549.8558,12414.0
2024-01-09 12:50:00,552.4,552.45,551.67,551.91,15201.0,549.8558,549.9056,549.1292,549.3681,15201.0
2024-01-09 13:00:00,552.04,552.78,550.01,550.37,17337.0,549.4975,550.2341,547.4768,547.8352,17337.0
2024-01-09 13:10:00,550.2,550.51,549.88,550.22,14658.0,547.666,547.9745,547.3474,547.6859,14658.0
2024-01-09 13:20:00,550.11,550.11,546.97,548.05,11176.0,547.5764,547.5764,544.4508,545.5259,11176.0
2024-01-09 13:30:00,547.7,548.57,547.09,548.44,29170.0,545.1775,546.0435,544.5703,545.9141,29170.0
2024-01-09 13:40:00,548.32,548.4,546.72,547.62,20017.0,545.7946,545.8743,544.202,545.0978,20017.0
2024-01-09 13:50:00,547.61,548.99,547.59,547.73,14601.0,545.0879,546.4615,545.068,545.2073,14601.0
2024-01-09 14:00:00,547.6,547.99,546.78,547.99,27612.0,545.0779,545.4661,544.2617,545.4661,27612.0
2024-01-09 14:10:00,548.02,548.02,545.43,545.5,30679.0,545.496,545.496,542.9179,542.9876,30679.0
2024-01-09 14:20:00,545.94,545.94,544.5,545.36,18586.0,543.4256,543.4256,541.9922,542.8483,18586.0
2024-01-09 14:30:00,545.35,546.51,540.56,541.7,60582.0,542.8383,543.993,538.0704,539.2051,60582.0
2024-01-09 14:40:00,541.31,541.31,536.64,538.16,76452.0,538.8169,538.8169,534.1684,535.6814,76452.0
2024-01-09 14:50:00,538.18,541.27,536.97,541.27,52932.0,535.7013,538.7771,534.4969,538.7771,52932.0
2024-01-09 15:00:00,541.29,542.94,541.15,542.32,35426.0,538.797,540.4394,538.6576,539.8223,35426.0
2024-01-09 15:10:00,542.07,543.29,540.87,543.16,17448.0,539.5734,540.7878,538.3789,540.6584,17448.0
2024-01-09 15:20:00,543.11,544.14,542.93,543.91,30183.0,540.6086,541.6339,540.4294,541.4049,30183.0
2024-01-09 15:30:00,544.08,544.13,543.0,543.39,38587.0,541.5741,541.6239,540.4991,540.8873,38587.0
2024-01-09 15:40:00,543.31,543.51,542.6,542.72,48509.0,540.8077,541.0068,540.101,540.2204,48509.0
2024-01-09 15:50:00,542.91,543.23,541.6,541.71,61020.0,540.4095,540.7281,539.1056,539.2151,61020.0
2024-01-10 09:30:00,540.79,544.99,540.57,543.68,54939.0,538.2993,542.48,538.0803,541.176,54939.0
2024-01-10 09:40:00,543.48,545.54,543.4,545.54,25903.0,540.9769,543.0274,540.8973,543.0274,25903.0
2024-01-10 09:50:00,545.4,549.36,544.08,544.17,75185.0,542.8881,546.8298,541.5741,541.6637,75185.0
2024-01-10 10:00:00,544.79,545.06,540.0,540.08,32065.0,542.2809,542.5496,537.5129,537.5926,32065.0
2024-01-10 10:10:00,540.0,541.32,538.32,538.52,33061.0,537.5129,538.8269,535.8407,536.0398,33061.0
2024-01-10 10:20:00,538.32,538.56,536.06,536.6,29669.0,535.8407,536.0796,533.5911,534.1286,29669.0
2024-01-10 10:30:00,536.91,537.39,534.64,534.67,31311.0,534.4372,534.915,532.1776,532.2075,31311.0
2024-01-10 10:40:00,534.85,535.96,534.71,535.1,35672.0,532.3867,533.4915,532.2473,532.6355,35672.0
2024-01-10 10:50:00,535.17,536.03,534.55,535.76,22428.0,532.7052,533.5612,532.088,533.2925,22428.0
2024-01-10 11:00:00,535.95,535.98,534.84,535.6,36590.0,533.4816,533.5115,532.3767,533.1332,36590.0
2024-01-10 11:10:00,535.6,535.97,533.88,535.39,24396.0,533.1332,533.5015,531.4211,532.9242,24396.0
2024-01-10 11:20:00,535.7,536.25,535.37,536.15,19779.0,533.2327,533.7802,532.9043,533.6807,19779.0
2024-01-10 11:30:00,536.27,537.85,536.27,537.79,28836.0,533.8001,535.3728,533.8001,535.3131,28836.0
2024-01-10 11:40:00,537.85,538.84,537.78,538.39,20460.0,535.3728,536.3583,535.3032,535.9104,20460.0
2024-01-10 11:50:00,538.39,538.39,536.8,537.17,14890.0,535.9104,535.9104,534.3277,534.696,14890.0
2024-01-10 12:00:00,537.14,537.17,536.33,536.9,13875.0,534.6661,534.696,533.8598,534.4272,13875.0
2024-01-10 12:10:00,536.89,539.03,536.81,539.02,11977.0,534.4173,536.5474,534.3376,536.5375,11977.0
2024-01-10 12:20:00,539.02,540.51,538.99,540.26,6946.0,536.5375,538.0206,536.5076,537.7717,6946.0
2024-01-10 12:30:00,540.3,541.86,540.24,541.85,18296.0,537.8116,539.3644,537.7518,539.3544,18296.0
2024-01-10 12:40:00,541.63,541.77,540.05,540.52,19408.0,539.1354,539.2748,537.5627,538.0305,19408.0
2024-01-10 12:50:00,540.47,542.05,540.4,541.84,23602.0,537.9808,539.5535,537.9111,539.3445,23602.0
2024-01-10 13:00:00,541.96,543.1,541.68,542.34,19735.0,539.4639,540.5987,539.1852,539.8422,19735.0
2024-01-10 13:10:00,542.2,542.2,540.21,540.84,17627.0,539.7028,539.7028,537.722,538.3491,17627.0
2024-01-10 13:20:00,540.85,542.06,540.85,541.66,12190.0,538.359,539.5635,538.359,539.1653,12190.0
2024-01-10 13:30:00,541.62,541.71,540.59,541.1,12345.0,539.1255,539.2151,538.1002,538.6079,12345.0
2024-01-10 13:40:00,541.09,541.99,540.96,541.99,7384.0,538.5979,539.4938,538.4685,539.4938,7384.0
2024-01-10 13:50:00,541.85,542.08,541.76,541.89,8388.0,539.3544,539.5834,539.2648,539.3942,8388.0
2024-01-10 14:00:00,541.87,542.18,541.33,541.44,13100.0,539.3743,539.6829,538.8368,538.9463,13100.0
2024-01-10 14:10:00,541.38,542.7,541.38,542.6,11568.0,538.8866,540.2005,538.8866,540.101,11568.0
2024-01-10 14:20:00,542.56,543.14,542.24,543.14,11418.0,540.0611,540.6385,539.7426,540.6385,11418.0
2024-01-10 14:30:00,543.45,543.59,543.28,543.4,13648.0,540.947,541.0864,540.7778,540.8973,13648.0
2024-01-10 14:40:00,543.47,543.81,542.79,543.8,12173.0,540.967,541.3054,540.2901,541.2954,12173.0
2024-01-10 14:50:00,543.67,544.04,543.39,543.68,21923.0,541.166,541.5343,540.8873,541.176,21923.0
2024-01-10 15:00:00,543.83,545.12,543.52,544.81,18055.0,541.3253,542.6094,541.0167,542.3008,18055.0
2024-01-10 15:10:00,544.79,545.12,542.77,542.77,20913.0,542.2809,542.6094,540.2702,540.2702,20913.0
2024-01-10 15:20:00,543.24,543.54,541.68,542.65,22506.0,540.738,541.0366,539.1852,540.1507,22506.0
2024-01-10 15:30:00,542.5,543.89,542.39,543.84,18080.0,540.0014,541.385,539.8919,541.3353,18080.0
2024-01-10 15:40:00,543.96,544.02,542.67,542.67,60289.0,541.4547,541.5144,540.1706,540.1706,60289.0
2024-01-10 15:50:00,543.06,544.37,542.73,543.74,62378.0,540.5588,541.8628,540.2304,541.2357,62378.0
2024-01-11 09:30:00,543.53,545.99,540.41,545.79,54393.0,541.0267,543.4753,537.921,543.2763,54393.0
2024-01-11 09:40:00,545.73,546.5,544.97,545.32,36747.0,543.2165,543.983,542.46,542.8084,36747.0
2024-01-11 09:50:00,545.32,548.07,545.18,547.83,40316.0,542.8084,545.5458,542.6691,545.3069,40316.0
2024-01-11 10:00:00,547.82,548.46,546.4,546.46,53936.0,545.2969,545.934,543.8835,543.9432,53936.0
2024-01-11 10:10:00,546.15,546.17,543.15,543.86,30092.0,543.6346,543.6545,540.6484,541.3552,30092.0
2024-01-11 10:20:00,543.87,543.97,542.28,543.74,45448.0,541.3651,541.4647,539.7824,541.2357,45448.0
2024-01-11 10:30:00,543.71,544.48,543.04,543.04,23366.0,541.2059,541.9723,540.5389,540.5389,23366.0
2024-01-11 10:40:00,543.04,543.04,540.76,541.88,22727.0,540.5389,540.5389,538.2694,539.3843,22727.0
2024-01-11 10:50:00,541.99,542.36,540.93,541.96,17554.0,539.4938,539.8621,538.4387,539.4639,17554.0
2024-01-11 11:00:00,542.22,543.89,542.22,543.87,23089.0,539.7227,541.385,539.7227,541.3651,23089.0
2024-01-11 11:10:00,543.87,544.04,542.3,542.3,81173.0,541.3651,541.5343,539.8023,539.8023,81173.0
2024-01-11 11:20:00,542.3,543.55,542.21,543.51,16666.0,539.8023,541.0466,539.7128,541.0068,16666.0
2024-01-11 11:30:00,543.39,543.4,542.83,542.93,20777.0,540.8873,540.8973,540.3299,540.4294,20777.0
2024-01-11 11:40:00,542.96,544.25,542.93,543.87,14900.0,540.4593,541.7434,540.4294,541.3651,14900.0
2024-01-11 11:50:00,544.32,544.7,544.16,544.22,10487.0,541.813,542.1913,541.6538,541.7135,10487.0
2024-01-11 12:00:00,544.43,545.51,544.4,545.5,9189.0,541.9225,542.9976,541.8927,542.9876,9189.0
2024-01-11 12:10:00,545.39,546.38,545.39,546.0,9772.0,542.8781,543.8636,542.8781,543.4853,9772.0
2024-01-11 12:20:00,545.86,547.22,545.85,546.72,17399.0,543.3459,544.6997,543.336,544.202,17399.0
2024-01-11 12:30:00,546.95,547.55,545.31,546.12,12300.0,544.4309,545.0282,542.7985,543.6048,12300.0
2024-01-11 12:40:00,545.98,546.79,545.98,546.63,8973.0,543.4654,544.2717,543.4654,544.1124,8973.0
2024-01-11 12:50:00,546.55,547.0,546.24,546.83,12946.0,544.0328,544.4807,543.7242,544.3115,12946.0
2024-01-11 13:00:00,546.69,547.52,546.32,546.94,20887.0,544.1721,544.9983,543.8038,544.421,20887.0
2024-01-11 13:10:00,546.94,547.19,546.55,546.55,9388.0,544.421,544.6698,544.0328,544.0328,9388.0
2024-01-11 13:20:00,546.62,546.76,546.17,546.18,13568.0,544.1024,544.2418,543.6545,543.6645,13568.0
2024-01-11 13:30:00,546.23,546.87,545.95,546.51,10872.0,543.7142,544.3513,543.4355,543.993,10872.0
2024-01-11 13:40:00,546.58,546.69,546.3,546.48,9595.0,544.0626,544.1721,543.7839,543.9631,9595.0
2024-01-11 13:50:00,546.6,547.65,546.29,547.48,9925.0,544.0825,545.1277,543.774,544.9585,9925.0
2024-01-11 14:00:00,547.56,547.7,546.85,546.93,9424.0,545.0381,545.1775,544.3314,544.411,9424.0
2024-01-11 14:10:00,546.95,547.66,546.54,546.63,27772.0,544.4309,545.1377,544.0228,544.1124,27772.0
2024-01-11 14:20:00,546.73,547.78,546.56,547.76,23100.0,544.2119,545.2571,544.0427,545.2372,23100.0
2024-01-11 14:30:00,547.74,547.75,547.2,547.26,13846.0,545.2173,545.2272,544.6798,544.7395,13846.0
2024-01-11 14:40:00,547.46,547.67,547.23,547.33,8587.0,544.9386,545.1476,544.7096,544.8092,8587.0
2024-01-11 14:50:00,547.33,547.78,547.32,547.64,7445.0,544.8092,545.2571,544.7992,545.1178,7445.0
2024-01-11 15:00:00,547.78,547.86,546.63,547.45,23637.0,545.2571,545.3367,544.1124,544.9286,23637.0
2024-01-11 15:10:00,547.36,547.44,546.7,546.81,22824.0,544.839,544.9187,544.1821,544.2916,22824.0
2024-01-11 15:20:00,546.94,547.85,546.94,547.51,15758.0,544.421,545.3268,544.421,544.9883,15758.0
2024-01-11 15:30:00,547.56,548.54,547.49,548.1,33448.0,545.0381,546.0136,544.9684,545.5756,33448.0
2024-01-11 15:40:00,548.12,548.37,547.54,547.65,45868.0,545.5955,545.8444,545.0182,545.1277,45868.0
2024-01-11 15:50:00,547.16,547.43,545.46,545.98,182419.0,544.64,544.9087,542.9478,543.4654,182419.0
2024-01-12 09:30:00,548.51,551.38,547.09,551.15,44665.0,545.9837,548.8405,544.5703,548.6116,44665.0
2024-01-12 09:40:00,550.77,553.08,549.48,551.49,37087.0,548.2333,550.5327,546.9493,548.95,37087.0
2024-01-12 09:50:00,551.49,552.36,549.99,550.1,46961.0,548.95,549.816,547.4569,547.5664,46961.0
2024-01-12 10:00:00,550.34,551.09,549.71,551.09,87543.0,547.8053,548.5519,547.1782,548.5519,87543.0
2024-01-12 10:10:00,551.09,551.46,549.86,550.34,32236.0,548.5519,548.9202,547.3275,547.8053,32236.0
2024-01-12 10:20:00,550.2,550.58,549.25,549.7,36984.0,547.666,548.0442,546.7203,547.1683,36984.0
2024-01-12 10:30:00,549.71,550.4,549.64,549.75,30016.0,547.1782,547.865,547.1085,547.218,30016.0
2024-01-12 10:40:00,549.75,550.16,548.01,548.11,29432.0,547.218,547.6261,545.486,545.5856,29432.0
2024-01-12 10:50:00,547.82,548.92,547.36,548.77,19795.0,545.2969,546.3919,544.839,546.2425,19795.0
2024-01-12 11:00:00,548.76,549.33,548.4,548.75,18915.0,546.2326,546.8,545.8743,546.2226,18915.0
2024-01-12 11:10:00,548.75,549.58,548.75,549.38,19748.0,546.2226,547.0488,546.2226,546.8497,19748.0
2024-01-12 11:20:00,549.39,549.77,549.01,549.72,25510.0,546.8597,547.2379,546.4814,547.1882,25510.0
2024-01-12 11:30:00,549.84,550.29,548.14,549.08,30192.0,547.3076,547.7555,545.6154,546.5511,30192.0
2024-01-12 11:40:00,548.85,548.98,547.87,548.02,11425.0,546.3222,546.4516,545.3467,545.496,11425.0
2024-01-12 11:50:00,547.88,548.52,547.88,548.41,15594.0,545.3566,545.9937,545.3566,545.8842,15594.0
2024-01-12 12:00:00,548.59,549.0,548.23,549.0,20151.0,546.0634,546.4715,545.705,546.4715,20151.0
2024-01-12 12:10:00,549.08,549.4,548.52,549.31,18836.0,546.5511,546.8696,545.9937,546.7801,18836.0
2024-01-12 12:20:00,549.29,549.32,547.38,547.84,12006.0,546.7602,546.79,544.8589,545.3168,12006.0
2024-01-12 12:30:00,547.78,548.16,547.35,548.16,10381.0,545.2571,545.6354,544.8291,545.6354,10381.0
2024-01-12 12:40:00,548.17,548.53,548.03,548.36,17146.0,545.6453,546.0037,545.506,545.8344,17146.0
2024-01-12 12:50:00,548.3,548.66,548.16,548.3,15461.0,545.7747,546.1331,545.6354,545.7747,15461.0
2024-01-12 13:00:00,548.43,548.77,548.41,548.46,13702.0,545.9041,546.2425,545.8842,545.934,13702.0
2024-01-12 13:10:00,548.56,548.56,547.98,547.99,11261.0,546.0335,546.0335,545.4562,545.4661,11261.0
2024-01-12 13:20:00,548.1,548.65,548.07,548.65,15046.0,545.5756,546.1231,545.5458,546.1231,15046.0
2024-01-12 13:30:00,548.63,548.78,548.51,548.65,14367.0,546.1032,546.2525,545.9837,546.1231,14367.0
2024-01-12 13:40:00,548.65,548.84,548.5,548.8,14036.0,546.1231,546.3122,545.9738,546.2724,14036.0
2024-01-12 13:50:00,548.71,548.75,548.49,548.71,14737.0,546.1828,546.2226,545.9638,546.1828,14737.0
2024-01-12 14:00:00,548.62,548.93,548.56,548.84,12281.0,546.0932,546.4018,546.0335,546.3122,12281.0
2024-01-12 14:10:00,548.85,549.17,548.52,549.1,20923.0,546.3222,546.6407,545.9937,546.571,20923.0
2024-01-12 14:20:00,549.1,549.62,548.79,549.34,25072.0,546.571,547.0886,546.2625,546.8099,25072.0
2024-01-12 14:30:00,549.34,549.34,548.16,548.18,16496.0,546.8099,546.8099,545.6354,545.6553,16496.0
2024-01-12 14:40:00,548.43,548.43,547.18,547.32,12498.0,545.9041,545.9041,544.6599,544.7992,12498.0
2024-01-12 14:50:00,547.31,547.63,546.42,546.51,11058.0,544.7893,545.1078,543.9034,543.993,11058.0
2024-01-12 15:00:00,546.49,546.67,545.01,545.05,21424.0,543.973,544.1522,542.4999,542.5397,21424.0
2024-01-12 15:10:00,544.98,545.09,542.79,543.32,26284.0,542.47,542.5795,540.2901,540.8176,26284.0
2024-01-12 15:20:00,543.42,544.06,543.07,543.77,32319.0,540.9172,541.5542,540.5688,541.2656,32319.0
2024-01-12 15:30:00,543.87,544.29,543.71,543.85,29864.0,541.3651,541.7832,541.2059,541.3452,29864.0
2024-01-12 15:40:00,543.86,545.47,543.75,545.47,41380.0,541.3552,542.9577,541.2457,542.9577,41380.0
2024-01-12 15:50:00,545.68,545.71,543.32,544.06,99113.0,543.1668,543.1966,540.8176,541.5542,99113.0
2024-01-16 09:30:00,543.51,547.25,542.33,547.25,52141.0,541.0068,544.7295,539.8322,544.7295,52141.0
2024-01-16 09:40:00,546.89,547.56,545.15,546.89,34723.0,544.3712,545.0381,542.6392,544.3712,34723.0
2024-01-16 09:50:00,547.48,548.18,544.34,545.02,27543.0,544.9585,545.6553,541.8329,542.5098,27543.0
2024-01-16 10:00:00,545.15,546.62,544.98,546.32,35523.0,542.6392,544.1024,542.47,543.8038,35523.0
2024-01-16 10:10:00,546.49,547.84,546.4,547.25,40879.0,543.973,545.3168,543.8835,544.7295,40879.0
2024-01-16 10:20:00,547.39,547.75,546.5,547.31,23772.0,544.8689,545.2272,543.983,544.7893,23772.0
2024-01-16 10:30:00,547.18,548.1,546.51,548.1,15117.0,544.6599,545.5756,543.993,545.5756,15117.0
2024-01-16 10:40:00,548.42,549.38,548.41,548.62,48853.0,545.8942,546.8497,545.8842,546.0932,48853.0
2024-01-16 10:50:00,548.69,548.95,547.47,548.88,27754.0,546.1629,546.4217,544.9485,546.352,27754.0
2024-01-16 11:00:00,548.88,549.49,547.24,549.06,22211.0,546.352,546.9592,544.7196,546.5312,22211.0
2024-01-16 11:10:00,549.29,550.63,549.18,549.88,11706.0,546.7602,548.094,546.6507,547.3474,11706.0
2024-01-16 11:20:00,549.88,550.84,549.62,549.76,12588.0,547.3474,548.303,547.0886,547.228,12588.0
2024-01-16 11:30:00,549.84,550.3,549.45,549.7,13630.0,547.3076,547.7655,546.9194,547.1683,13630.0
2024-01-16 11:40:00,549.69,549.81,548.5,548.72,10057.0,547.1583,547.2778,545.9738,546.1928,10057.0
2024-01-16 11:50:00,548.73,548.99,548.1,548.85,15767.0,546.2027,546.4615,545.5756,546.3222,15767.0
2024-01-16 12:00:00,548.85,549.61,548.77,549.13,24168.0,546.3222,547.0787,546.2425,546.6009,24168.0
2024-01-16 12:10:00,548.99,549.51,548.36,549.22,21898.0,546.4615,546.9791,545.8344,546.6905,21898.0
2024-01-16 12:20:00,549.2,549.46,548.0,548.1,12302.0,546.6706,546.9294,545.4761,545.5756,12302.0
2024-01-16 12:30:00,548.03,548.47,547.95,548.09,14632.0,545.506,545.9439,545.4263,545.5657,14632.0
2024-01-16 12:40:00,548.09,548.31,547.1,547.1,12597.0,545.5657,545.7847,544.5802,544.5802,12597.0
2024-01-16 12:50:00,547.11,547.58,546.84,546.84,10281.0,544.5902,545.058,544.3214,544.3214,10281.0
2024-01-16 13:00:00,546.83,548.0,546.73,547.69,9686.0,544.3115,545.4761,544.2119,545.1675,9686.0
2024-01-16 13:10:00,547.76,548.48,547.53,548.07,14562.0,545.2372,545.9539,545.0083,545.5458,14562.0
2024-01-16 13:20:00,548.07,548.42,547.74,548.33,8947.0,545.5458,545.8942,545.2173,545.8046,8947.0
2024-01-16 13:30:00,548.66,548.87,546.19,546.19,7512.0,546.1331,546.3421,543.6744,543.6744,7512.0
2024-01-16 13:40:00,546.05,546.39,545.54,545.98,9781.0,543.5351,543.8735,543.0274,543.4654,9781.0
2024-01-16 13:50:00,545.98,546.09,544.9,545.16,9812.0,543.4654,543.5749,542.3904,542.6492,9812.0
2024-01-16 14:00:00,544.93,545.23,544.19,544.23,10918.0,542.4202,542.7189,541.6836,541.7235,10918.0
2024-01-16 14:10:00,544.23,544.37,543.55,543.65,13806.0,541.7235,541.8628,541.0466,541.1461,13806.0
2024-01-16 14:20:00,543.76,544.47,543.64,544.37,8961.0,541.2556,541.9624,541.1362,541.8628,8961.0
2024-01-16 14:30:00,544.38,544.87,544.28,544.66,23239.0,541.8728,542.3605,541.7732,542.1515,23239.0
2024-01-16 14:40:00,544.72,545.1,543.79,543.8,24551.0,542.2112,542.5894,541.2855,541.2954,24551.0
2024-01-16 14:50:00,543.82,545.05,543.81,545.05,13477.0,541.3153,542.5397,541.3054,542.5397,13477.0
2024-01-16 15:00:00,545.12,545.23,544.5,544.92,13118.0,542.6094,542.7189,541.9922,542.4103,13118.0
2024-01-16 15:10:00,544.95,545.3,544.0,544.0,16210.0,542.4401,542.7885,541.4945,541.4945,16210.0
2024-01-16 15:20:00,544.13,544.13,543.1,543.33,18871.0,541.6239,541.6239,540.5987,540.8276,18871.0
2024-01-16 15:30:00,543.27,543.32,542.07,542.87,23841.0,540.7679,540.8176,539.5734,540.3697,23841.0
2024-01-16 15:40:00,542.77,542.94,542.12,542.44,24886.0,540.2702,540.4394,539.6232,539.9417,24886.0
2024-01-16 15:50:00,542.38,542.54,541.18,541.98,73744.0,539.882,540.0412,538.6875,539.4838,73744.0
2024-01-17 09:30:00,538.75,545.96,537.19,545.33,57638.0,536.2687,543.4455,534.7159,542.8184,57638.0
2024-01-17 09:40:00,544.66,544.66,542.22,543.12,56252.0,542.1515,542.1515,539.7227,540.6186,56252.0
2024-01-17 09:50:00,543.12,543.41,539.21,540.05,47415.0,540.6186,540.9072,536.7266,537.5627,47415.0
2024-01-17 10:00:00,540.17,540.58,538.42,540.12,42211.0,537.6822,538.0903,535.9402,537.6324,42211.0
2024-01-17 10:10:00,539.93,540.81,538.53,538.76,37311.0,537.4433,538.3192,536.0497,536.2786,37311.0
2024-01-17 10:20:00,538.46,541.06,538.46,540.72,27481.0,535.98,538.5681,535.98,538.2296,27481.0
2024-01-17 10:30:00,540.72,542.1,539.7,541.92,38724.0,538.2296,539.6033,537.2143,539.4241,38724.0
2024-01-17 10:40:00,541.83,542.79,541.67,542.7,18886.0,539.3345,540.2901,539.1752,540.2005,18886.0
2024-01-17 10:50:00,542.8,544.0,542.47,543.92,23628.0,540.3,541.4945,539.9716,541.4149,23628.0
2024-01-17 11:00:00,544.02,544.65,543.29,544.36,19440.0,541.5144,542.1415,540.7878,541.8529,19440.0
2024-01-17 11:10:00,544.15,544.43,542.85,542.88,19351.0,541.6438,541.9225,540.3498,540.3797,19351.0
2024-01-17 11:20:00,543.14,543.86,542.84,543.36,11653.0,540.6385,541.3552,540.3399,540.8575,11653.0
2024-01-17 11:30:00,543.36,543.53,542.48,542.62,18556.0,540.8575,541.0267,539.9815,540.1209,18556.0
2024-01-17 11:40:00,542.94,543.01,542.62,542.73,13725.0,540.4394,540.5091,540.1209,540.2304,13725.0
2024-01-17 11:50:00,542.73,542.73,541.25,541.61,15929.0,540.2304,540.2304,538.7572,539.1155,15929.0
2024-01-17 12:00:00,541.42,541.81,541.22,541.59,10462.0,538.9264,539.3146,538.7273,539.0956,10462.0
2024-01-17 12:10:00,541.41,541.58,540.79,540.79,18828.0,538.9164,539.0857,538.2993,538.2993,18828.0
2024-01-17 12:20:00,540.78,540.78,538.96,538.96,8882.0,538.2893,538.2893,536.4777,536.4777,8882.0
2024-01-17 12:30:00,538.95,539.51,538.64,539.43,11015.0,536.4678,537.0252,536.1592,536.9456,11015.0
2024-01-17 12:40:00,539.24,539.85,539.03,539.56,13010.0,536.7564,537.3636,536.5474,537.075,13010.0
2024-01-17 12:50:00,539.28,540.15,539.26,539.7,8877.0,536.7963,537.6622,536.7763,537.2143,8877.0
2024-01-17 13:00:00,539.88,540.17,539.66,539.72,12615.0,537.3935,537.6822,537.1745,537.2342,12615.0
2024-01-17 13:10:00,539.75,539.75,538.55,539.28,8125.0,537.2641,537.2641,536.0696,536.7963,8125.0
2024-01-17 13:20:00,539.32,539.32,538.72,538.73,9353.0,536.8361,536.8361,536.2388,536.2488,9353.0
2024-01-17 13:30:00,538.72,538.8,537.84,537.93,12228.0,536.2388,536.3185,535.3629,535.4525,12228.0
2024-01-17 13:40:00,537.83,537.83,536.84,537.4,8459.0,535.3529,535.3529,534.3675,534.9249,8459.0
2024-01-17 13:50:00,537.22,538.37,537.16,538.11,12138.0,534.7457,535.8904,534.686,535.6316,12138.0
2024-01-17 14:00:00,538.31,538.59,538.1,538.1,15529.0,535.8307,536.1094,535.6217,535.6217,15529.0
2024-01-17 14:10:00,538.25,538.26,537.86,538.11,12236.0,535.771,535.781,535.3828,535.6316,12236.0
2024-01-17 14:20:00,538.11,538.91,537.99,538.74,18078.0,535.6316,536.428,535.5122,536.2587,18078.0
2024-01-17 14:30:00,538.74,538.93,537.36,537.49,27560.0,536.2587,536.4479,534.8851,535.0145,27560.0
2024-01-17 14:40:00,537.56,537.66,536.96,537.08,23804.0,535.0842,535.1837,534.4869,534.6064,23804.0
2024-01-17 14:50:00,537.08,538.04,537.07,537.81,14303.0,534.6064,535.562,534.5964,535.333,14303.0
2024-01-17 15:00:00,537.94,538.0,537.67,537.7,10029.0,535.4624,535.5221,535.1937,535.2235,10029.0
2024-01-17 15:10:00,537.7,538.15,537.6,537.95,16759.0,535.2235,535.6715,535.124,535.4724,16759.0
2024-01-17 15:20:00,537.94,538.29,537.75,538.23,20052.0,535.4624,535.8108,535.2733,535.7511,20052.0
2024-01-17 15:30:00,538.23,539.26,538.22,539.05,41344.0,535.7511,536.7763,535.7411,536.5673,41344.0
2024-01-17 15:40:00,539.12,540.06,538.83,540.06,37462.0,536.637,537.5727,536.3483,537.5727,37462.0
2024-01-17 15:50:00,539.92,540.05,538.85,538.9,73596.0,537.4333,537.5627,536.3682,536.418,73596.0
2024-01-18 09:30:00,537.35,541.01,535.99,541.01,46562.0,534.8751,538.5183,533.5214,538.5183,46562.0
2024-01-18 09:40:00,540.97,542.64,537.98,538.67,33484.0,538.4785,540.1408,535.5022,536.1891,33484.0
2024-01-18 09:50:00,538.67,540.94,538.66,540.48,20478.0,536.1891,538.4486,536.1791,537.9907,20478.0
2024-01-18 10:00:00,540.4,542.52,538.92,542.25,22391.0,537.9111,540.0213,536.4379,539.7526,22391.0
2024-01-18 10:10:00,542.35,543.76,541.64,541.81,31029.0,539.8521,541.2556,539.1454,539.3146,31029.0
2024-01-18 10:20:00,542.06,542.27,541.13,541.92,20494.0,539.5635,539.7725,538.6377,539.4241,20494.0
2024-01-18 10:30:00,542.13,542.84,541.32,542.37,29895.0,539.6331,540.3399,538.8269,539.872,29895.0
2024-01-18 10:40:00,542.26,542.89,541.33,542.76,31417.0,539.7625,540.3896,538.8368,540.2602,31417.0
2024-01-18 10:50:00,542.89,542.89,541.13,541.59,19067.0,540.3896,540.3896,538.6377,539.0956,19067.0
2024-01-18 11:00:00,541.45,541.82,541.01,541.62,9729.0,538.9563,539.3246,538.5183,539.1255,9729.0
2024-01-18 11:10:00,541.6,542.07,541.54,541.82,18259.0,539.1056,539.5734,539.0458,539.3246,18259.0
2024-01-18 11:20:00,541.72,542.69,541.72,542.09,20973.0,539.225,540.1905,539.225,539.5933,20973.0
2024-01-18 11:30:00,542.13,542.29,541.44,541.47,11195.0,539.6331,539.7924,538.9463,538.9762,11195.0
2024-01-18 11:40:00,541.23,541.24,540.07,540.34,12003.0,538.7373,538.7472,537.5826,537.8514,12003.0
2024-01-18 11:50:00,540.49,542.7,540.41,542.06,25659.0,538.0007,540.2005,537.921,539.5635,25659.0
2024-01-18 12:00:00,542.05,542.26,540.64,541.74,8468.0,539.5535,539.7625,538.15,539.2449,8468.0
2024-01-18 12:10:00,541.8,542.78,541.47,542.69,16644.0,539.3046,540.2801,538.9762,540.1905,16644.0
2024-01-18 12:20:00,542.75,543.0,542.01,542.55,17402.0,540.2503,540.4991,539.5137,540.0512,17402.0
2024-01-18 12:30:00,542.43,543.54,542.25,543.5,8721.0,539.9317,541.0366,539.7526,540.9968,8721.0
2024-01-18 12:40:00,543.45,543.69,543.29,543.51,9902.0,540.947,541.1859,540.7878,541.0068,9902.0
2024-01-18 12:50:00,543.68,543.87,543.24,543.49,13198.0,541.176,541.3651,540.738,540.9869,13198.0
2024-01-18 13:00:00,543.52,543.86,543.05,543.86,7340.0,541.0167,541.3552,540.5489,541.3552,7340.0
2024-01-18 13:10:00,543.71,544.0,543.53,543.69,10115.0,541.2059,541.4945,541.0267,541.1859,10115.0
2024-01-18 13:20:00,543.68,544.09,543.42,543.82,16691.0,541.176,541.5841,540.9172,541.3153,16691.0
2024-01-18 13:30:00,543.79,543.79,543.21,543.4,10805.0,541.2855,541.2855,540.7082,540.8973,10805.0
2024-01-18 13:40:00,543.57,543.76,543.4,543.55,7815.0,541.0665,541.2556,540.8973,541.0466,7815.0
2024-01-18 13:50:00,543.55,544.25,543.55,544.1,17629.0,541.0466,541.7434,541.0466,541.5941,17629.0
2024-01-18 14:00:00,544.14,544.22,543.68,544.18,14427.0,541.6339,541.7135,541.176,541.6737,14427.0
2024-01-18 14:10:00,544.17,544.8,544.17,544.38,14484.0,541.6637,542.2908,541.6637,541.8728,14484.0
2024-01-18 14:20:00,544.67,545.5,544.46,545.38,7807.0,542.1614,542.9876,541.9524,542.8682,7807.0
2024-01-18 14:30:00,545.47,546.26,545.47,546.13,8463.0,542.9577,543.7441,542.9577,543.6147,8463.0
2024-01-18 14:40:00,546.09,546.1,544.45,545.26,22513.0,543.5749,543.5848,541.9424,542.7487,22513.0
2024-01-18 14:50:00,544.99,546.26,544.99,545.79,28236.0,542.48,543.7441,542.48,543.2763,28236.0
2024-01-18 15:00:00,545.87,546.52,545.72,546.51,22226.0,543.3559,544.0029,543.2066,543.993,22226.0
2024-01-18 15:10:00,546.33,547.02,546.33,546.89,23276.0,543.8138,544.5006,543.8138,544.3712,23276.0
2024-01-18 15:20:00,546.78,547.01,546.61,546.89,27600.0,544.2617,544.4907,544.0925,544.3712,27600.0
2024-01-18 15:30:00,547.03,547.03,545.93,546.01,21649.0,544.5106,544.5106,543.4156,543.4953,21649.0
2024-01-18 15:40:00,546.0,546.23,545.16,545.16,31121.0,543.4853,543.7142,542.6492,542.6492,31121.0
2024-01-18 15:50:00,545.17,545.5,544.21,544.4,57093.0,542.6591,542.9876,541.7035,541.8927,57093.0
2024-01-19 09:30:00,545.16,545.34,541.85,543.31,132734.0,542.6492,542.8283,539.3544,540.8077,132734.0
2024-01-19 09:40:00,542.68,545.66,541.84,545.45,37849.0,540.1806,543.1469,539.3445,542.9378,37849.0
2024-01-19 09:50:00,545.0,547.45,544.46,547.44,27557.0,542.4899,544.9286,541.9524,544.9187,27557.0
2024-01-19 10:00:00,547.44,548.27,546.25,548.27,30689.0,544.9187,545.7448,543.7342,545.7448,30689.0
2024-01-19 10:10:00,547.99,548.19,545.71,547.19,22371.0,545.4661,545.6652,543.1966,544.6698,22371.0
2024-01-19 10:20:00,547.3,547.62,546.22,547.01,29763.0,544.7793,545.0978,543.7043,544.4907,29763.0
2024-01-19 10:30:00,547.06,548.38,546.97,548.36,18998.0,544.5404,545.8543,544.4508,545.8344,18998.0
2024-01-19 10:40:00,548.27,548.66,547.87,548.23,23432.0,545.7448,546.1331,545.3467,545.705,23432.0
2024-01-19 10:50:00,548.34,548.84,548.15,548.34,24406.0,545.8145,546.3122,545.6254,545.8145,24406.0
2024-01-19 11:00:00,548.33,549.19,548.11,548.38,59127.0,545.8046,546.6606,545.5856,545.8543,59127.0
2024-01-19 11:10:00,548.62,549.09,548.21,548.73,11658.0,546.0932,546.5611,545.6851,546.2027,11658.0
2024-01-19 11:20:00,548.91,549.63,548.9,549.13,11228.0,546.3819,547.0986,546.3719,546.6009,11228.0
2024-01-19 11:30:00,549.28,549.78,548.4,548.95,20261.0,546.7502,547.2479,545.8743,546.4217,20261.0
2024-01-19 11:40:00,548.78,548.82,546.98,546.98,8932.0,546.2525,546.2923,544.4608,544.4608,8932.0
2024-01-19 11:50:00,547.33,547.79,547.15,547.47,7979.0,544.8092,545.2671,544.63,544.9485,7979.0
2024-01-19 12:00:00,547.48,548.03,547.23,548.03,4767.0,544.9585,545.506,544.7096,545.506,4767.0
2024-01-19 12:10:00,547.95,548.17,547.68,548.16,5298.0,545.4263,545.6453,545.1576,545.6354,5298.0
2024-01-19 12:20:00,548.09,548.7,548.09,548.68,4687.0,545.5657,546.1729,545.5657,546.153,4687.0
2024-01-19 12:30:00,548.81,549.77,548.77,549.63,9795.0,546.2824,547.2379,546.2425,547.0986,9795.0
2024-01-19 12:40:00,549.63,549.82,548.99,549.82,10480.0,547.0986,547.2877,546.4615,547.2877,10480.0
2024-01-19 12:50:00,549.99,550.58,549.7,549.88,19548.0,547.4569,548.0442,547.1683,547.3474,19548.0
2024-01-19 13:00:00,549.85,550.61,549.07,550.48,17568.0,547.3176,548.0741,546.5412,547.9447,17568.0
2024-01-19 13:10:00,550.48,550.92,550.33,550.79,12304.0,547.9447,548.3826,547.7954,548.2532,12304.0
2024-01-19 13:20:00,550.89,551.29,550.52,550.84,10877.0,548.3528,548.7509,547.9845,548.303,10877.0
2024-01-19 13:30:00,550.95,551.69,550.83,551.69,12143.0,548.4125,549.1491,548.2931,549.1491,12143.0
2024-01-19 13:40:00,551.63,551.64,551.17,551.38,10789.0,549.0894,549.0993,548.6315,548.8405,10789.0
2024-01-19 13:50:00,551.49,551.91,551.17,551.67,8363.0,548.95,549.3681,548.6315,549.1292,8363.0
2024-01-19 14:00:00,551.76,551.89,551.49,551.52,20387.0,549.2188,549.3482,548.95,548.9799,20387.0
2024-01-19 14:10:00,551.59,552.16,551.0,551.1,21722.0,549.0496,549.6169,548.4623,548.5618,21722.0
2024-01-19 14:20:00,551.16,552.0,550.79,551.32,17831.0,548.6215,549.4577,548.2532,548.7808,17831.0
2024-01-19 14:30:00,551.52,551.65,550.85,551.56,15580.0,548.9799,549.1093,548.313,549.0197,15580.0
2024-01-19 14:40:00,551.54,552.41,551.2,552.14,14025.0,548.9998,549.8658,548.6614,549.597,14025.0
2024-01-19 14:50:00,552.25,552.57,551.87,552.57,11429.0,549.7065,550.025,549.3283,550.025,11429.0
2024-01-19 15:00:00,552.53,553.28,552.44,552.62,25348.0,549.9852,550.7318,549.8956,550.0748,25348.0
2024-01-19 15:10:00,552.62,553.09,552.51,552.79,16134.0,550.0748,550.5426,549.9653,550.244,16134.0
2024-01-19 15:20:00,552.87,552.87,551.93,552.66,7122.0,550.3237,550.3237,549.388,550.1146,7122.0
2024-01-19 15:30:00,552.67,553.27,552.51,553.17,26741.0,550.1246,550.7218,549.9653,550.6223,26741.0
2024-01-19 15:40:00,553.16,553.27,552.08,552.42,44762.0,550.6123,550.7218,549.5373,549.8757,44762.0
2024-01-19 15:50:00,552.21,552.24,550.2,551.75,96461.0,549.6667,549.6966,547.666,549.2088,96461.0
2024-01-22 09:30:00,552.88,555.71,550.53,553.87,56918.0,550.3336,553.1506,547.9944,551.3191,56918.0
2024-01-22 09:40:00,554.07,557.14,553.71,556.78,21355.0,551.5181,554.574,551.1598,554.2157,21355.0
2024-01-22 09:50:00,556.86,557.83,555.33,556.24,38471.0,554.2953,555.2608,552.7723,553.6781,38471.0
2024-01-22 10:00:00,556.24,558.69,556.24,557.37,82139.0,553.6781,556.1169,553.6781,554.8029,82139.0
2024-01-22 10:10:00,556.91,557.95,556.54,556.61,32114.0,554.3451,555.3803,553.9768,554.0464,32114.0
2024-01-22 10:20:00,556.61,556.83,555.68,556.25,21438.0,554.0464,554.2654,553.1207,553.6881,21438.0
2024-01-22 10:30:00,556.11,556.11,555.0,555.79,17104.0,553.5487,553.5487,552.4439,553.2302,17104.0
2024-01-22 10:40:00,555.85,555.99,553.66,553.68,17679.0,553.2899,553.4293,551.11,551.1299,17679.0
2024-01-22 10:50:00,553.66,554.02,552.45,552.84,11476.0,551.11,551.4684,549.9056,550.2938,11476.0
2024-01-22 11:00:00,552.95,553.19,552.28,552.9,21103.0,550.4033,550.6422,549.7364,550.3535,21103.0
2024-01-22 11:10:00,552.9,553.72,552.51,553.39,23144.0,550.3535,551.1697,549.9653,550.8413,23144.0
2024-01-22 11:20:00,553.25,553.52,552.13,553.38,14754.0,550.7019,550.9707,549.5871,550.8313,14754.0
2024-01-22 11:30:00,553.36,553.73,552.69,552.81,16324.0,550.8114,551.1797,550.1445,550.2639,16324.0
2024-01-22 11:40:00,552.54,552.84,551.73,552.43,12701.0,549.9952,550.2938,549.1889,549.8857,12701.0
2024-01-22 11:50:00,552.29,553.01,552.26,552.98,10598.0,549.7463,550.463,549.7165,550.4332,10598.0
2024-01-22 12:00:00,552.96,553.15,551.99,552.55,17790.0,550.4132,550.6024,549.4477,550.0051,17790.0
2024-01-22 12:10:00,552.19,553.01,551.98,552.85,10938.0,549.6468,550.463,549.4378,550.3038,10938.0
2024-01-22 12:20:00,552.85,553.18,552.85,553.11,4685.0,550.3038,550.6322,550.3038,550.5626,4685.0
2024-01-22 12:30:00,553.24,553.96,552.5,553.68,21727.0,550.692,551.4086,549.9554,551.1299,21727.0
2024-01-22 12:40:00,553.59,554.0,553.55,553.64,6392.0,551.0403,551.4485,551.0005,551.0901,6392.0
2024-01-22 12:50:00,553.55,553.82,553.22,553.68,11778.0,551.0005,551.2693,550.6721,551.1299,11778.0
2024-01-22 13:00:00,553.59,554.29,553.49,554.27,5889.0,551.0403,551.7371,550.9408,551.7172,5889.0
2024-01-22 13:10:00,554.26,554.5,554.12,554.42,33517.0,551.7073,551.9462,551.5679,551.8665,33517.0
2024-01-22 13:20:00,554.42,554.53,552.89,552.89,16255.0,551.8665,551.976,550.3436,550.3436,16255.0
2024-01-22 13:30:00,553.02,554.21,552.99,554.21,3267.0,550.473,551.6575,550.4431,551.6575,3267.0
2024-01-22 13:40:00,554.05,554.61,553.23,553.89,15886.0,551.4982,552.0556,550.682,551.339,15886.0
2024-01-22 13:50:00,553.84,554.52,553.84,553.88,9310.0,551.2892,551.9661,551.2892,551.329,9310.0
2024-01-22 14:00:00,553.99,554.61,553.89,554.61,16559.0,551.4385,552.0556,551.339,552.0556,16559.0
2024-01-22 14:10:00,554.58,554.81,554.43,554.57,19202.0,552.0258,552.2547,551.8765,552.0158,19202.0
2024-01-22 14:20:00,554.43,554.64,554.28,554.48,22138.0,551.8765,552.0855,551.7272,551.9262,22138.0
2024-01-22 14:30:00,554.49,554.61,553.92,554.47,13250.0,551.9362,552.0556,551.3688,551.9163,13250.0
2024-01-22 14:40:00,554.59,555.34,554.53,554.97,20887.0,552.0357,552.7823,551.976,552.414,20887.0
2024-01-22 14:50:00,554.97,555.23,553.84,554.0,15279.0,552.414,552.6728,551.2892,551.4485,15279.0
2024-01-22 15:00:00,554.11,554.11,553.24,553.54,11292.0,551.558,551.558,550.692,550.9906,11292.0
2024-01-22 15:10:00,553.61,554.1,553.55,554.05,9026.0,551.0603,551.548,551.0005,551.4982,9026.0
2024-01-22 15:20:00,554.12,555.1,553.96,555.08,22311.0,551.5679,552.5434,551.4086,552.5235,22311.0
2024-01-22 15:30:00,555.05,555.18,554.46,554.58,31082.0,552.4936,552.623,551.9063,552.0258,31082.0
2024-01-22 15:40:00,554.46,554.5,553.05,553.19,15602.0,551.9063,551.9462,550.5028,550.6422,15602.0
2024-01-22 15:50:00,553.04,554.05,551.93,553.22,74033.0,550.4929,551.4982,549.388,550.6721,74033.0
2024-01-23 09:30:00,556.2,557.03,552.98,553.41,32553.0,553.6383,554.4645,550.4332,550.8612,32553.0
2024-01-23 09:40:00,553.52,553.52,549.92,550.42,13883.0,550.9707,550.9707,547.3872,547.8849,13883.0
2024-01-23 09:50:00,550.42,550.79,549.03,549.27,22307.0,547.8849,548.2532,546.5013,546.7402,22307.0
2024-01-23 10:00:00,549.58,549.58,547.98,548.44,18079.0,547.0488,547.0488,545.4562,545.9141,18079.0
2024-01-23 10:10:00,548.44,549.23,547.28,548.19,41273.0,545.9141,546.7004,544.7594,545.6652,41273.0
2024-01-23 10:20:00,548.21,549.23,547.27,547.81,25632.0,545.6851,546.7004,544.7495,545.287,25632.0
2024-01-23 10:30:00,547.86,548.49,546.1,547.97,13215.0,545.3367,545.9638,543.5848,545.4462,13215.0
2024-01-23 10:40:00,547.81,547.99,546.22,547.41,11715.0,545.287,545.4661,543.7043,544.8888,11715.0
2024-01-23 10:50:00,547.4,547.67,545.37,547.58,12982.0,544.8789,545.1476,542.8582,545.058,12982.0
2024-01-23 11:00:00,547.58,548.77,547.39,548.73,14520.0,545.058,546.2425,544.8689,546.2027,14520.0
2024-01-23 11:10:00,548.73,549.06,548.35,548.77,12948.0,546.2027,546.5312,545.8245,546.2425,12948.0
2024-01-23 11:20:00,548.94,549.13,547.97,548.63,11088.0,546.4118,546.6009,545.4462,546.1032,11088.0
2024-01-23 11:30:00,549.01,549.41,548.58,549.31,5757.0,546.4814,546.8796,546.0534,546.7801,5757.0
2024-01-23 11:40:00,549.31,549.54,548.53,549.29,4582.0,546.7801,547.009,546.0037,546.7602,4582.0
2024-01-23 11:50:00,549.27,549.28,548.14,548.66,6236.0,546.7402,546.7502,545.6154,546.1331,6236.0
2024-01-23 12:00:00,548.28,548.5,547.6,548.41,7328.0,545.7548,545.9738,545.0779,545.8842,7328.0
2024-01-23 12:10:00,548.49,549.3,548.12,548.3,10840.0,545.9638,546.7701,545.5955,545.7747,10840.0
2024-01-23 12:20:00,548.4,548.54,547.82,548.25,6025.0,545.8743,546.0136,545.2969,545.7249,6025.0
2024-01-23 12:30:00,548.42,548.53,547.82,547.92,8483.0,545.8942,546.0037,545.2969,545.3965,8483.0
2024-01-23 12:40:00,548.09,549.64,547.99,549.1,5438.0,545.5657,547.1085,545.4661,546.571,5438.0
2024-01-23 12:50:00,548.81,548.81,547.45,547.62,16556.0,546.2824,546.2824,544.9286,545.0978,16556.0
2024-01-23 13:00:00,547.5,547.69,545.96,546.89,13468.0,544.9784,545.1675,543.4455,544.3712,13468.0
2024-01-23 13:10:00,547.13,547.61,546.85,547.02,4645.0,544.6101,545.0879,544.3314,544.5006,4645.0
2024-01-23 13:20:00,547.5,547.93,547.28,547.87,8866.0,544.9784,545.4064,544.7594,545.3467,8866.0
2024-01-23 13:30:00,547.84,548.11,547.36,547.81,7838.0,545.3168,545.5856,544.839,545.287,7838.0
2024-01-23 13:40:00,547.86,547.94,547.1,547.67,4334.0,545.3367,545.4164,544.5802,545.1476,4334.0
2024-01-23 13:50:00,547.64,548.2,547.51,547.91,5110.0,545.1178,545.6752,544.9883,545.3865,5110.0
2024-01-23 14:00:00,547.98,548.48,547.77,548.48,4343.0,545.4562,545.9539,545.2472,545.9539,4343.0
2024-01-23 14:10:00,548.48,548.68,547.83,548.07,5658.0,545.9539,546.153,545.3069,545.5458,5658.0
2024-01-23 14:20:00,548.25,548.56,547.67,547.92,7006.0,545.7249,546.0335,545.1476,545.3965,7006.0
2024-01-23 14:30:00,547.89,548.07,547.55,547.62,9405.0,545.3666,545.5458,545.0282,545.0978,9405.0
2024-01-23 14:40:00,547.62,548.0,547.42,547.85,11749.0,545.0978,545.4761,544.8988,545.3268,11749.0
2024-01-23 14:50:00,547.75,548.27,547.55,547.75,9584.0,545.2272,545.7448,545.0282,545.2272,9584.0
2024-01-23 15:00:00,547.71,548.34,547.28,548.28,13301.0,545.1874,545.8145,544.7594,545.7548,13301.0
2024-01-23 15:10:00,548.31,548.88,547.67,548.83,12732.0,545.7847,546.352,545.1476,546.3023,12732.0
2024-01-23 15:20:00,548.77,549.26,548.31,548.44,8656.0,546.2425,546.7303,545.7847,545.9141,8656.0
2024-01-23 15:30:00,548.5,549.25,548.41,549.03,9830.0,545.9738,546.7203,545.8842,546.5013,9830.0
2024-01-23 15:40:00,548.99,549.79,548.89,549.07,16601.0,546.4615,547.2578,546.362,546.5412,16601.0
2024-01-23 15:50:00,548.68,550.83,548.68,550.58,34703.0,546.153,548.2931,546.153,548.0442,34703.0
2024-01-24 09:30:00,549.85,551.99,547.04,550.99,46762.0,547.3176,549.4477,544.5205,548.4523,46762.0
2024-01-24 09:40:00,550.11,550.62,547.72,548.95,41916.0,547.5764,548.084,545.1974,546.4217,41916.0
2024-01-24 09:50:00,548.44,548.8,546.68,547.19,10084.0,545.9141,546.2724,544.1622,544.6698,10084.0
2024-01-24 10:00:00,547.06,547.06,542.08,542.2,28081.0,544.5404,544.5404,539.5834,539.7028,28081.0
2024-01-24 10:10:00,542.21,543.49,540.03,543.49,55399.0,539.7128,540.9869,537.5428,540.9869,55399.0
2024-01-24 10:20:00,542.86,543.09,541.38,542.73,19331.0,540.3598,540.5887,538.8866,540.2304,19331.0
2024-01-24 10:30:00,542.77,543.26,542.05,543.07,37155.0,540.2702,540.7579,539.5535,540.5688,37155.0
2024-01-24 10:40:00,542.98,544.47,542.73,543.8,19530.0,540.4792,541.9624,540.2304,541.2954,19530.0
2024-01-24 10:50:00,543.67,543.67,541.11,542.11,18392.0,541.166,541.166,538.6178,539.6132,18392.0
2024-01-24 11:00:00,542.15,542.46,539.69,540.08,34453.0,539.653,539.9616,537.2044,537.5926,34453.0
2024-01-24 11:10:00,540.18,540.87,539.14,540.58,35465.0,537.6921,538.3789,536.6569,538.0903,35465.0
2024-01-24 11:20:00,540.82,541.78,540.43,540.49,19119.0,538.3292,539.2847,537.941,538.0007,19119.0
2024-01-24 11:30:00,540.8,541.74,540.73,541.14,10507.0,538.3093,539.2449,538.2396,538.6477,10507.0
2024-01-24 11:40:00,541.2,542.11,541.15,542.03,8643.0,538.7074,539.6132,538.6576,539.5336,8643.0
2024-01-24 11:50:00,542.59,542.62,541.26,541.78,7778.0,540.091,540.1209,538.7671,539.2847,7778.0
2024-01-24 12:00:00,541.7,541.7,541.13,541.58,10461.0,539.2051,539.2051,538.6377,539.0857,10461.0
2024-01-24 12:10:00,541.58,541.59,540.25,541.2,12446.0,539.0857,539.0956,537.7618,538.7074,12446.0
2024-01-24 12:20:00,541.15,541.18,540.36,540.93,7089.0,538.6576,538.6875,537.8713,538.4387,7089.0
2024-01-24 12:30:00,540.92,541.33,540.76,540.81,9138.0,538.4287,538.8368,538.2694,538.3192,9138.0
2024-01-24 12:40:00,540.92,541.7,540.64,541.7,9368.0,538.4287,539.2051,538.15,539.2051,9368.0
2024-01-24 12:50:00,541.71,541.98,541.57,541.64,6472.0,539.2151,539.4838,539.0757,539.1454,6472.0
2024-01-24 13:00:00,541.83,541.94,540.94,541.44,10974.0,539.3345,539.444,538.4486,538.9463,10974.0
2024-01-24 13:10:00,541.44,541.51,540.43,541.12,10446.0,538.9463,539.016,537.941,538.6278,10446.0
2024-01-24 13:20:00,541.1,541.96,540.96,541.96,6353.0,538.6079,539.4639,538.4685,539.4639,6353.0
2024-01-24 13:30:00,541.96,541.97,541.56,541.74,10060.0,539.4639,539.4739,539.0658,539.2449,10060.0
2024-01-24 13:40:00,541.75,542.79,541.66,542.79,8189.0,539.2549,540.2901,539.1653,540.2901,8189.0
2024-01-24 13:50:00,542.73,544.0,542.71,544.0,3458.0,540.2304,541.4945,540.2105,541.4945,3458.0
2024-01-24 14:00:00,543.97,544.39,543.29,543.59,7595.0,541.4647,541.8827,540.7878,541.0864,7595.0
2024-01-24 14:10:00,543.4,543.47,542.76,543.05,7774.0,540.8973,540.967,540.2602,540.5489,7774.0
2024-01-24 14:20:00,543.09,543.91,542.8,543.43,9819.0,540.5887,541.4049,540.3,540.9271,9819.0
2024-01-24 14:30:00,543.45,543.89,542.27,542.27,5102.0,540.947,541.385,539.7725,539.7725,5102.0
2024-01-24 14:40:00,542.46,543.52,542.24,543.45,18768.0,539.9616,541.0167,539.7426,540.947,18768.0
2024-01-24 14:50:00,543.28,543.71,543.23,543.63,13245.0,540.7778,541.2059,540.7281,541.1262,13245.0
2024-01-24 15:00:00,543.25,543.77,542.98,543.51,8460.0,540.748,541.2656,540.4792,541.0068,8460.0
2024-01-24 15:10:00,543.42,543.45,541.66,541.88,7146.0,540.9172,540.947,539.1653,539.3843,7146.0
2024-01-24 15:20:00,541.94,542.2,540.2,541.09,16129.0,539.444,539.7028,537.712,538.5979,16129.0
2024-01-24 15:30:00,541.13,541.7,541.13,541.53,9374.0,538.6377,539.2051,538.6377,539.0359,9374.0
2024-01-24 15:40:00,541.43,542.24,541.0,541.27,12534.0,538.9364,539.7426,538.5083,538.7771,12534.0
2024-01-24 15:50:00,540.93,541.47,539.68,540.06,76773.0,538.4387,538.9762,537.1944,537.5727,76773.0
2024-01-25 09:30:00,543.23,547.78,539.66,542.13,38018.0,540.7281,545.2571,537.1745,539.6331,38018.0
2024-01-25 09:40:00,542.09,543.35,540.58,542.14,16476.0,539.5933,540.8475,538.0903,539.6431,16476.0
2024-01-25 09:50:00,541.98,543.54,541.98,543.0,17420.0,539.4838,541.0366,539.4838,540.4991,17420.0
2024-01-25 10:00:00,543.0,544.33,542.2,544.05,12366.0,540.4991,541.823,539.7028,541.5443,12366.0
2024-01-25 10:10:00,543.97,543.97,540.58,541.62,10207.0,541.4647,541.4647,538.0903,539.1255,10207.0
2024-01-25 10:20:00,542.05,542.05,540.65,541.02,7527.0,539.5535,539.5535,538.1599,538.5282,7527.0
2024-01-25 10:30:00,540.75,541.67,540.29,540.38,10041.0,538.2595,539.1752,537.8016,537.8912,10041.0
2024-01-25 10:40:00,540.49,540.49,539.12,539.13,8712.0,538.0007,538.0007,536.637,536.6469,8712.0
2024-01-25 10:50:00,539.06,539.99,538.68,539.76,13855.0,536.5773,537.503,536.199,537.274,13855.0
2024-01-25 11:00:00,540.11,540.5,539.06,540.21,11389.0,537.6224,538.0106,536.5773,537.722,11389.0
2024-01-25 11:10:00,540.35,541.16,539.95,540.29,9777.0,537.8613,538.6676,537.4632,537.8016,9777.0
2024-01-25 11:20:00,540.23,540.59,539.98,540.42,12208.0,537.7419,538.1002,537.493,537.931,12208.0
2024-01-25 11:30:00,540.54,540.56,539.81,539.81,9209.0,538.0505,538.0704,537.3238,537.3238,9209.0
2024-01-25 11:40:00,539.71,539.81,539.18,539.54,14143.0,537.2243,537.3238,536.6967,537.0551,14143.0
2024-01-25 11:50:00,539.78,539.82,538.81,539.11,23235.0,537.294,537.3338,536.3284,536.627,23235.0
2024-01-25 12:00:00,539.03,539.43,538.6,539.33,51262.0,536.5474,536.9456,536.1194,536.846,51262.0
2024-01-25 12:10:00,539.04,540.19,539.0,539.88,18535.0,536.5574,537.7021,536.5175,537.3935,18535.0
2024-01-25 12:20:00,539.98,540.2,539.49,539.5,13166.0,537.493,537.712,537.0053,537.0152,13166.0
2024-01-25 12:30:00,539.5,540.1,539.31,539.94,61967.0,537.0152,537.6125,536.8261,537.4532,61967.0
2024-01-25 12:40:00,539.76,539.81,539.28,539.32,11415.0,537.274,537.3238,536.7963,536.8361,11415.0
2024-01-25 12:50:00,539.31,539.45,538.95,539.45,8222.0,536.8261,536.9655,536.4678,536.9655,8222.0
2024-01-25 13:00:00,539.59,540.71,539.58,540.06,7763.0,537.1048,538.2197,537.0949,537.5727,7763.0
2024-01-25 13:10:00,540.19,540.25,539.38,539.93,10469.0,537.7021,537.7618,536.8958,537.4433,10469.0
2024-01-25 13:20:00,540.15,540.57,540.05,540.25,6551.0,537.6622,538.0803,537.5627,537.7618,6551.0
2024-01-25 13:30:00,540.27,540.64,540.22,540.61,9031.0,537.7817,538.15,537.7319,538.1201,9031.0
2024-01-25 13:40:00,540.51,540.51,539.94,540.06,9846.0,538.0206,538.0206,537.4532,537.5727,9846.0
2024-01-25 13:50:00,540.04,540.04,539.18,539.72,19611.0,537.5528,537.5528,536.6967,537.2342,19611.0
2024-01-25 14:00:00,539.6,539.83,539.01,539.68,14586.0,537.1148,537.3437,536.5275,537.1944,14586.0
2024-01-25 14:10:00,539.71,539.98,539.54,539.71,11245.0,537.2243,537.493,537.0551,537.2243,11245.0
2024-01-25 14:20:00,539.59,539.77,539.08,539.08,11770.0,537.1048,537.284,536.5972,536.5972,11770.0
2024-01-25 14:30:00,539.01,539.45,538.67,538.8,8664.0,536.5275,536.9655,536.1891,536.3185,8664.0
2024-01-25 14:40:00,538.73,538.73,538.03,538.13,9763.0,536.2488,536.2488,535.552,535.6516,9763.0
2024-01-25 14:50:00,538.04,538.34,537.64,538.2,10660.0,535.562,535.8606,535.1638,535.7212,10660.0
2024-01-25 15:00:00,538.18,538.58,538.01,538.31,10752.0,535.7013,536.0995,535.5321,535.8307,10752.0
2024-01-25 15:10:00,538.27,538.77,538.01,538.71,8700.0,535.7909,536.2886,535.5321,536.2289,8700.0
2024-01-25 15:20:00,538.64,538.87,538.34,538.35,19502.0,536.1592,536.3881,535.8606,535.8705,19502.0
2024-01-25 15:30:00,538.34,539.22,538.22,538.77,40360.0,535.8606,536.7365,535.7411,536.2886,40360.0
2024-01-25 15:40:00,538.79,538.92,538.0,538.13,26284.0,536.3085,536.4379,535.5221,535.6516,26284.0
2024-01-25 15:50:00,538.33,539.18,537.97,538.51,155480.0,535.8506,536.6967,535.4923,536.0298,155480.0
2024-01-26 09:30:00,554.0,556.41,547.54,547.55,341405.0,551.4485,553.8474,545.0182,545.0282,341405.0
2024-01-26 09:40:00,547.55,552.16,546.94,550.88,363634.0,545.0282,549.6169,544.421,548.3428,363634.0
2024-01-26 09:50:00,550.88,553.69,550.75,552.15,36222.0,548.3428,551.1399,548.2134,549.607,36222.0
2024-01-26 10:00:00,552.21,554.5,552.18,554.3,28407.0,549.6667,551.9462,549.6368,551.7471,28407.0
2024-01-26 10:10:00,554.32,555.27,553.0,553.0,28470.0,551.767,552.7126,550.4531,550.4531,28470.0
2024-01-26 10:20:00,553.05,554.5,552.71,552.84,21739.0,550.5028,551.9462,550.1644,550.2938,21739.0
2024-01-26 10:30:00,552.96,553.5,552.26,552.69,22709.0,550.4132,550.9508,549.7165,550.1445,22709.0
2024-01-26 10:40:00,552.54,553.56,552.11,553.25,36407.0,549.9952,551.0105,549.5672,550.7019,36407.0
2024-01-26 10:50:00,553.19,554.32,553.15,553.85,25303.0,550.6422,551.767,550.6024,551.2991,25303.0
2024-01-26 11:00:00,553.92,555.23,553.91,554.62,32968.0,551.3688,552.6728,551.3589,552.0656,32968.0
2024-01-26 11:10:00,554.29,555.0,554.21,554.77,11400.0,551.7371,552.4439,551.6575,552.2149,11400.0
2024-01-26 11:20:00,554.68,555.27,554.17,555.18,29299.0,552.1253,552.7126,551.6177,552.623,29299.0
2024-01-26 11:30:00,555.07,555.83,554.51,554.72,18155.0,552.5135,553.27,551.9561,552.1651,18155.0
2024-01-26 11:40:00,554.58,555.24,554.06,555.13,14043.0,552.0258,552.6827,551.5082,552.5733,14043.0
2024-01-26 11:50:00,555.13,555.37,554.42,554.69,46263.0,552.5733,552.8121,551.8665,552.1353,46263.0
2024-01-26 12:00:00,554.86,555.04,554.33,554.33,47361.0,552.3045,552.4837,551.7769,551.7769,47361.0
2024-01-26 12:10:00,554.26,554.45,552.7,552.92,46918.0,551.7073,551.8964,550.1544,550.3734,46918.0
2024-01-26 12:20:00,552.83,553.51,552.43,553.5,28603.0,550.2838,550.9607,549.8857,550.9508,28603.0
2024-01-26 12:30:00,553.54,553.95,552.35,552.7,11848.0,550.9906,551.3987,549.8061,550.1544,11848.0
2024-01-26 12:40:00,552.66,552.71,552.05,552.47,12278.0,550.1146,550.1644,549.5074,549.9255,12278.0
2024-01-26 12:50:00,552.9,553.49,552.55,552.74,9613.0,550.3535,550.9408,550.0051,550.1943,9613.0
2024-01-26 13:00:00,552.76,553.01,552.54,553.0,6579.0,550.2142,550.463,549.9952,550.4531,6579.0
2024-01-26 13:10:00,552.9,552.96,552.41,552.61,14384.0,550.3535,550.4132,549.8658,550.0649,14384.0
2024-01-26 13:20:00,552.62,553.02,552.31,552.36,20857.0,550.0748,550.473,549.7662,549.816,20857.0
2024-01-26 13:30:00,552.36,552.36,551.63,551.97,8927.0,549.816,549.816,549.0894,549.4278,8927.0
2024-01-26 13:40:00,551.77,551.77,550.88,551.11,104052.0,549.2287,549.2287,548.3428,548.5718,104052.0
2024-01-26 13:50:00,551.01,551.44,550.74,551.09,33759.0,548.4722,548.9002,548.2035,548.5519,33759.0
2024-01-26 14:00:00,551.12,551.74,550.89,551.03,25392.0,548.5817,549.1989,548.3528,548.4921,25392.0
2024-01-26 14:10:00,550.96,550.99,549.59,550.23,27252.0,548.4225,548.4523,547.0588,547.6958,27252.0
2024-01-26 14:20:00,550.11,550.99,549.63,549.64,34685.0,547.5764,548.4523,547.0986,547.1085,34685.0
2024-01-26 14:30:00,549.64,549.8,548.69,549.0,17223.0,547.1085,547.2678,546.1629,546.4715,17223.0
2024-01-26 14:40:00,548.96,549.27,548.75,548.75,14893.0,546.4317,546.7402,546.2226,546.2226,14893.0
2024-01-26 14:50:00,548.73,549.39,548.73,549.27,16492.0,546.2027,546.8597,546.2027,546.7402,16492.0
2024-01-26 15:00:00,549.1,549.19,548.51,548.51,14827.0,546.571,546.6606,545.9837,545.9837,14827.0
2024-01-26 15:10:00,548.6,549.08,548.01,548.88,17878.0,546.0733,546.5511,545.486,546.352,17878.0
2024-01-26 15:20:00,548.87,548.87,547.56,547.82,14087.0,546.3421,546.3421,545.0381,545.2969,14087.0
2024-01-26 15:30:00,547.89,548.09,547.35,547.36,22841.0,545.3666,545.5657,544.8291,544.839,22841.0
2024-01-26 15:40:00,547.36,547.81,547.01,547.4,43600.0,544.839,545.287,544.4907,544.8789,43600.0
2024-01-26 15:50:00,547.44,547.8,546.65,547.34,113183.0,544.9187,545.277,544.1323,544.8191,113183.0
2024-01-29 09:30:00,550.0,553.6,547.36,551.09,84879.0,547.4669,551.0503,544.839,548.5519,84879.0
2024-01-29 09:40:00,551.77,553.38,551.3,553.38,47850.0,549.2287,550.8313,548.7609,550.8313,47850.0
2024-01-29 09:50:00,553.18,553.95,551.76,552.67,34088.0,550.6322,551.3987,549.2188,550.1246,34088.0
2024-01-29 10:00:00,552.54,553.03,551.87,553.02,31294.0,549.9952,550.4829,549.3283,550.473,31294.0
2024-01-29 10:10:00,553.17,553.89,552.73,553.51,17812.0,550.6223,551.339,550.1843,550.9607,17812.0
2024-01-29 10:20:00,553.54,554.72,553.5,553.5,14733.0,550.9906,552.1651,550.9508,550.9508,14733.0
2024-01-29 10:30:00,553.73,554.58,553.02,554.58,14258.0,551.1797,552.0258,550.473,552.0258,14258.0
2024-01-29 10:40:00,554.59,554.83,553.78,554.02,27360.0,552.0357,552.2746,551.2295,551.4684,27360.0
2024-01-29 10:50:00,553.86,554.0,553.07,553.37,17565.0,551.3091,551.4485,550.5227,550.8214,17565.0
2024-01-29 11:00:00,553.5,553.85,553.37,553.68,9620.0,550.9508,551.2991,550.8214,551.1299,9620.0
2024-01-29 11:10:00,553.83,555.6,553.58,555.57,40408.0,551.2792,553.0411,551.0304,553.0112,40408.0
2024-01-29 11:20:00,555.54,555.66,555.0,555.28,23518.0,552.9814,553.1008,552.4439,552.7226,23518.0
2024-01-29 11:30:00,555.31,556.5,555.15,556.5,35275.0,552.7524,553.9369,552.5932,553.9369,35275.0
2024-01-29 11:40:00,556.76,557.65,556.62,557.42,32444.0,554.1957,555.0816,554.0564,554.8527,32444.0
2024-01-29 11:50:00,557.43,558.17,557.02,557.33,32606.0,554.8627,555.5993,554.4545,554.7631,32606.0
2024-01-29 12:00:00,557.36,557.51,556.39,556.67,21591.0,554.793,554.9423,553.8275,554.1062,21591.0
2024-01-29 12:10:00,556.69,556.9,554.79,555.49,15070.0,554.1261,554.3351,552.2348,552.9316,15070.0
2024-01-29 12:20:00,555.65,555.66,554.98,555.47,15166.0,553.0909,553.1008,552.4239,552.9117,15166.0
2024-01-29 12:30:00,555.5,555.59,554.82,555.06,22238.0,552.9415,553.0311,552.2647,552.5036,22238.0
2024-01-29 12:40:00,555.09,555.19,554.2,554.44,18657.0,552.5334,552.633,551.6475,551.8864,18657.0
2024-01-29 12:50:00,554.34,554.99,554.04,554.99,12996.0,551.7869,552.4339,551.4883,552.4339,12996.0
2024-01-29 13:00:00,554.74,555.16,554.65,555.08,8059.0,552.1851,552.6031,552.0955,552.5235,8059.0
2024-01-29 13:10:00,555.0,555.84,555.0,555.75,14620.0,552.4439,553.28,552.4439,553.1904,14620.0
2024-01-29 13:20:00,555.82,556.84,555.74,556.69,12676.0,553.2601,554.2754,553.1804,554.1261,12676.0
2024-01-29 13:30:00,556.69,556.76,556.29,556.45,10799.0,554.1261,554.1957,553.7279,553.8872,10799.0
2024-01-29 13:40:00,556.37,556.45,554.74,554.74,9587.0,553.8075,553.8872,552.1851,552.1851,9587.0
2024-01-29 13:50:00,554.74,555.29,554.54,555.19,12438.0,552.1851,552.7325,551.986,552.633,12438.0
2024-01-29 14:00:00,555.17,556.32,555.15,555.67,15306.0,552.6131,553.7578,552.5932,553.1108,15306.0
2024-01-29 14:10:00,555.82,556.09,554.86,555.05,5439.0,553.2601,553.5288,552.3045,552.4936,5439.0
2024-01-29 14:20:00,555.0,555.19,554.83,555.03,9787.0,552.4439,552.633,552.2746,552.4737,9787.0
2024-01-29 14:30:00,554.94,555.15,554.72,555.05,10904.0,552.3841,552.5932,552.1651,552.4936,10904.0
2024-01-29 14:40:00,555.05,555.39,554.72,554.72,13956.0,552.4936,552.8321,552.1651,552.1651,13956.0
2024-01-29 14:50:00,554.76,554.83,554.16,554.32,5498.0,552.205,552.2746,551.6077,551.767,5498.0
2024-01-29 15:00:00,554.32,557.03,554.31,556.61,20222.0,551.767,554.4645,551.757,554.0464,20222.0
2024-01-29 15:10:00,556.69,557.83,556.5,557.83,6362.0,554.1261,555.2608,553.9369,555.2608,6362.0
2024-01-29 15:20:00,557.83,558.98,557.47,558.72,33682.0,555.2608,556.4055,554.9025,556.1467,33682.0
2024-01-29 15:30:00,558.79,559.19,558.4,558.45,13782.0,556.2164,556.6146,555.8282,555.878,13782.0
2024-01-29 15:40:00,558.41,558.49,557.61,557.88,15705.0,555.8381,555.9178,555.0418,555.3106,15705.0
2024-01-29 15:50:00,558.16,558.2,556.92,557.75,80425.0,555.5893,555.6291,554.355,555.1812,80425.0
2024-01-30 09:30:00,559.5,569.99,559.5,563.76,199178.0,556.9231,567.3648,556.9231,561.1635,199178.0
2024-01-30 09:40:00,562.9,566.38,562.08,565.45,36290.0,560.3075,563.7714,559.4912,562.8457,36290.0
2024-01-30 09:50:00,565.47,566.41,564.51,564.51,24318.0,562.8656,563.8013,561.9101,561.9101,24318.0
2024-01-30 10:00:00,564.51,564.51,562.5,562.8,25412.0,561.9101,561.9101,559.9093,560.2079,25412.0
2024-01-30 10:10:00,562.9,565.34,562.9,564.96,20845.0,560.3075,562.7362,560.3075,562.358,20845.0
2024-01-30 10:20:00,565.21,565.5,563.43,564.13,15520.0,562.6068,562.8955,560.835,561.5318,15520.0
2024-01-30 10:30:00,564.05,565.12,563.35,564.9,14931.0,561.4522,562.5172,560.7554,562.2983,14931.0
2024-01-30 10:40:00,564.63,564.65,563.75,564.65,16137.0,562.0295,562.0494,561.1536,562.0494,16137.0
2024-01-30 10:50:00,564.46,565.25,564.0,564.73,22764.0,561.8603,562.6466,561.4024,562.129,22764.0
2024-01-30 11:00:00,564.72,564.72,563.44,563.52,27156.0,562.1191,562.1191,560.845,560.9246,27156.0
2024-01-30 11:10:00,563.45,563.48,562.05,562.07,8346.0,560.8549,560.8848,559.4614,559.4813,8346.0
2024-01-30 11:20:00,562.02,563.01,561.79,562.98,21929.0,559.4315,560.417,559.2026,560.3871,21929.0
2024-01-30 11:30:00,562.99,562.99,562.04,562.58,12708.0,560.3971,560.3971,559.4514,559.9889,12708.0
2024-01-30 11:40:00,562.62,562.94,562.12,562.88,11731.0,560.0288,560.3473,559.5311,560.2876,11731.0
2024-01-30 11:50:00,562.88,564.52,562.88,564.52,11312.0,560.2876,561.92,560.2876,561.92,11312.0
2024-01-30 12:00:00,564.3,564.39,563.76,564.26,10392.0,561.701,561.7906,561.1635,561.6612,10392.0
2024-01-30 12:10:00,564.17,564.74,564.04,564.61,17276.0,561.5716,562.139,561.4422,562.0096,17276.0
2024-01-30 12:20:00,564.63,564.96,564.22,564.39,30196.0,562.0295,562.358,561.6214,561.7906,30196.0
2024-01-30 12:30:00,564.22,564.3,563.18,564.0,12812.0,561.6214,561.701,560.5862,561.4024,12812.0
2024-01-30 12:40:00,564.06,564.78,563.93,564.36,8488.0,561.4621,562.1788,561.3327,561.7607,8488.0
2024-01-30 12:50:00,564.36,564.76,564.21,564.67,8570.0,561.7607,562.1589,561.6114,562.0693,8570.0
2024-01-30 13:00:00,564.71,565.7,564.41,565.55,11288.0,562.1091,563.0946,561.8105,562.9453,11288.0
2024-01-30 13:10:00,565.55,565.55,564.13,564.28,9470.0,562.9453,562.9453,561.5318,561.6811,9470.0
2024-01-30 13:20:00,564.28,565.14,564.16,565.13,5370.0,561.6811,562.5372,561.5617,562.5272,5370.0
2024-01-30 13:30:00,565.13,565.68,564.82,565.68,10062.0,562.5272,563.0747,562.2186,563.0747,10062.0
2024-01-30 13:40:00,565.61,565.68,565.29,565.61,18025.0,563.005,563.0747,562.6865,563.005,18025.0
2024-01-30 13:50:00,565.8,566.8,565.54,566.73,16538.0,563.1941,564.1895,562.9353,564.1198,16538.0
2024-01-30 14:00:00,566.84,567.74,566.66,567.0,51915.0,564.2293,565.1252,564.0502,564.3886,51915.0
2024-01-30 14:10:00,567.1,568.47,566.99,567.62,24275.0,564.4881,565.8518,564.3786,565.0057,24275.0
2024-01-30 14:20:00,567.72,568.63,567.72,568.07,21906.0,565.1053,566.0111,565.1053,565.4537,21906.0
2024-01-30 14:30:00,567.88,569.0,567.12,568.72,44730.0,565.2645,566.3794,564.508,566.1007,44730.0
2024-01-30 14:40:00,568.6,569.66,568.58,569.65,39210.0,565.9812,567.0363,565.9613,567.0264,39210.0
2024-01-30 14:50:00,569.61,570.0,568.73,569.72,39149.0,566.9866,567.3748,566.1106,567.0961,39149.0
2024-01-30 15:00:00,569.56,569.68,566.63,566.71,34543.0,566.9368,567.0562,564.0203,564.0999,34543.0
2024-01-30 15:10:00,566.7,567.5,566.3,566.61,30860.0,564.09,564.8863,563.6918,564.0004,30860.0
2024-01-30 15:20:00,566.7,568.16,566.55,568.05,14623.0,564.09,565.5432,563.9407,565.4337,14623.0
2024-01-30 15:30:00,568.04,568.15,566.29,566.57,27795.0,565.4238,565.5333,563.6819,563.9606,27795.0
2024-01-30 15:40:00,566.6,567.53,566.46,566.96,28890.0,563.9904,564.9161,563.8511,564.3488,28890.0
2024-01-30 15:50:00,567.04,568.26,566.38,566.86,65184.0,564.4284,565.6428,563.7714,564.2492,65184.0
2024-01-31 09:30:00,563.3,566.0,553.1,554.62,144522.0,560.7056,563.3932,550.5526,552.0656,144522.0
2024-01-31 09:40:00,554.36,556.51,547.38,548.33,64088.0,551.8068,553.9469,544.8589,545.8046,64088.0
2024-01-31 09:50:00,548.35,554.98,545.2,553.66,79600.0,545.8245,552.4239,542.689,551.11,79600.0
2024-01-31 10:00:00,553.46,555.02,551.83,554.42,125439.0,550.9109,552.4638,549.2885,551.8665,125439.0
2024-01-31 10:10:00,554.58,554.94,545.62,545.94,56849.0,552.0258,552.3841,543.1071,543.4256,56849.0
2024-01-31 10:20:00,546.05,547.71,544.05,545.88,37291.0,543.5351,545.1874,541.5443,543.3659,37291.0
2024-01-31 10:30:00,545.67,548.6,545.67,546.59,30147.0,543.1568,546.0733,543.1568,544.0726,30147.0
2024-01-31 10:40:00,546.46,550.25,546.35,547.76,34618.0,543.9432,547.7157,543.8337,545.2372,34618.0
2024-01-31 10:50:00,547.55,549.45,547.3,547.52,28037.0,545.0282,546.9194,544.7793,544.9983,28037.0
2024-01-31 11:00:00,547.08,550.9,547.08,550.9,25736.0,544.5603,548.3627,544.5603,548.3627,25736.0
2024-01-31 11:10:00,550.3,552.06,549.1,551.95,16936.0,547.7655,549.5174,546.571,549.4079,16936.0
2024-01-31 11:20:00,551.79,551.94,548.04,549.15,27414.0,549.2486,549.3979,545.5159,546.6208,27414.0
2024-01-31 11:30:00,549.17,549.79,547.59,548.05,31797.0,546.6407,547.2578,545.068,545.5259,31797.0
2024-01-31 11:40:00,547.94,548.03,545.47,546.03,21612.0,545.4164,545.506,542.9577,543.5152,21612.0
2024-01-31 11:50:00,546.29,546.48,545.68,546.22,20051.0,543.774,543.9631,543.1668,543.7043,20051.0
2024-01-31 12:00:00,546.22,547.02,546.06,546.19,15856.0,543.7043,544.5006,543.545,543.6744,15856.0
2024-01-31 12:10:00,546.11,547.06,545.66,546.79,25434.0,543.5948,544.5404,543.1469,544.2717,25434.0
2024-01-31 12:20:00,546.77,547.8,546.57,547.31,20496.0,544.2518,545.277,544.0527,544.7893,20496.0
2024-01-31 12:30:00,547.19,547.31,546.05,546.05,17344.0,544.6698,544.7893,543.5351,543.5351,17344.0
2024-01-31 12:40:00,546.04,546.1,543.94,543.99,29314.0,543.5251,543.5848,541.4348,541.4846,29314.0
2024-01-31 12:50:00,544.18,546.93,543.6,546.34,24514.0,541.6737,544.411,541.0964,543.8237,24514.0
2024-01-31 13:00:00,546.34,548.72,546.21,548.58,37039.0,543.8237,546.1928,543.6943,546.0534,37039.0
2024-01-31 13:10:00,548.66,549.2,547.85,547.97,23142.0,546.1331,546.6706,545.3268,545.4462,23142.0
2024-01-31 13:20:00,548.02,548.07,547.0,547.41,21237.0,545.496,545.5458,544.4807,544.8888,21237.0
2024-01-31 13:30:00,547.55,547.9,547.36,547.55,15873.0,545.0282,545.3766,544.839,545.0282,15873.0
2024-01-31 13:40:00,547.55,548.41,547.31,548.11,15758.0,545.0282,545.8842,544.7893,545.5856,15758.0
2024-01-31 13:50:00,548.1,548.42,547.69,547.95,18621.0,545.5756,545.8942,545.1675,545.4263,18621.0
2024-01-31 14:00:00,548.1,548.79,545.36,545.81,31070.0,545.5756,546.2625,542.8483,543.2962,31070.0
2024-01-31 14:10:00,545.74,546.48,544.05,544.25,33607.0,543.2265,543.9631,541.5443,541.7434,33607.0
2024-01-31 14:20:00,544.1,545.0,543.45,544.55,36234.0,541.5941,542.4899,540.947,542.042,36234.0
2024-01-31 14:30:00,544.61,546.78,544.11,546.63,51381.0,542.1017,544.2617,541.604,544.1124,51381.0
2024-01-31 14:40:00,546.65,548.57,546.13,546.87,49366.0,544.1323,546.0435,543.6147,544.3513,49366.0
2024-01-31 14:50:00,547.13,547.13,544.85,545.4,38051.0,544.6101,544.6101,542.3406,542.8881,38051.0
2024-01-31 15:00:00,545.3,545.52,541.0,543.0,48156.0,542.7885,543.0075,538.5083,540.4991,48156.0
2024-01-31 15:10:00,542.63,544.01,541.39,541.39,32021.0,540.1308,541.5045,538.8965,538.8965,32021.0
2024-01-31 15:20:00,541.6,543.23,541.5,542.61,36386.0,539.1056,540.7281,539.006,540.1109,36386.0
2024-01-31 15:30:00,542.41,542.46,540.3,541.13,45945.0,539.9118,539.9616,537.8116,538.6377,45945.0
2024-01-31 15:40:00,541.17,541.57,539.27,540.4,73375.0,538.6775,539.0757,536.7863,537.9111,73375.0
2024-01-31 15:50:00,539.61,540.45,537.78,538.98,196632.0,537.1247,537.9609,535.3032,536.4976,196632.0
2024-02-01 09:30:00,542.14,543.68,538.98,543.15,59700.0,539.6431,541.176,536.4976,540.6484,59700.0
2024-02-01 09:40:00,543.15,545.5,539.92,541.88,72273.0,540.6484,542.9876,537.4333,539.3843,72273.0
2024-02-01 09:50:00,541.62,542.18,538.63,539.79,53103.0,539.1255,539.6829,536.1492,537.3039,53103.0
2024-02-01 10:00:00,539.65,540.4,538.62,540.12,35680.0,537.1645,537.9111,536.1393,537.6324,35680.0
2024-02-01 10:10:00,539.89,540.29,535.46,535.87,36965.0,537.4034,537.8016,532.9938,533.402,36965.0
2024-02-01 10:20:00,535.88,539.8,534.24,539.05,36550.0,533.4119,537.3139,531.7795,536.5673,36550.0
2024-02-01 10:30:00,539.7,540.97,538.9,539.43,40052.0,537.2143,538.4785,536.418,536.9456,40052.0
2024-02-01 10:40:00,539.44,539.44,537.01,537.98,18120.0,536.9555,536.9555,534.5367,535.5022,18120.0
2024-02-01 10:50:00,537.52,538.77,536.75,538.47,17422.0,535.0444,536.2886,534.2779,535.99,17422.0
2024-02-01 11:00:00,538.47,539.88,538.47,539.13,32591.0,535.99,537.3935,535.99,536.6469,32591.0
2024-02-01 11:10:00,539.41,539.41,537.89,538.81,19692.0,536.9257,536.9257,535.4127,536.3284,19692.0
2024-02-01 11:20:00,538.66,540.09,538.27,539.76,28711.0,536.1791,537.6025,535.7909,537.274,28711.0
2024-02-01 11:30:00,539.92,540.7,539.76,540.52,11279.0,537.4333,538.2097,537.274,538.0305,11279.0
2024-02-01 11:40:00,540.52,541.07,540.11,540.91,17454.0,538.0305,538.578,537.6224,538.4187,17454.0
2024-02-01 11:50:00,540.58,540.87,539.96,540.87,11721.0,538.0903,538.3789,537.4731,538.3789,11721.0
2024-02-01 12:00:00,541.06,542.38,540.9,542.04,18156.0,538.5681,539.882,538.4088,539.5435,18156.0
2024-02-01 12:10:00,541.88,541.89,540.65,540.98,5838.0,539.3843,539.3942,538.1599,538.4884,5838.0
2024-02-01 12:20:00,540.66,542.16,540.66,541.86,6936.0,538.1699,539.663,538.1699,539.3644,6936.0
2024-02-01 12:30:00,541.98,543.0,541.7,542.68,9375.0,539.4838,540.4991,539.2051,540.1806,9375.0
2024-02-01 12:40:00,542.55,544.75,542.47,544.75,20324.0,540.0512,542.2411,539.9716,542.2411,20324.0
2024-02-01 12:50:00,544.78,547.74,544.78,545.99,27717.0,542.2709,545.2173,542.2709,543.4753,27717.0
2024-02-01 13:00:00,546.26,547.0,545.99,546.92,13912.0,543.7441,544.4807,543.4753,544.4011,13912.0
2024-02-01 13:10:00,546.85,547.42,546.76,547.42,12918.0,544.3314,544.8988,544.2418,544.8988,12918.0
2024-02-01 13:20:00,547.28,547.73,546.63,547.46,16131.0,544.7594,545.2073,544.1124,544.9386,16131.0
2024-02-01 13:30:00,547.18,548.1,545.6,545.83,10815.0,544.6599,545.5756,543.0871,543.3161,10815.0
2024-02-01 13:40:00,546.01,547.01,545.79,546.56,6676.0,543.4953,544.4907,543.2763,544.0427,6676.0
2024-02-01 13:50:00,546.76,548.64,546.73,548.24,14061.0,544.2418,546.1131,544.2119,545.715,14061.0
2024-02-01 14:00:00,547.9,549.39,547.9,548.88,13731.0,545.3766,546.8597,545.3766,546.352,13731.0
2024-02-01 14:10:00,549.09,549.09,547.91,548.33,26387.0,546.5611,546.5611,545.3865,545.8046,26387.0
2024-02-01 14:20:00,548.32,548.32,547.66,547.96,17829.0,545.7946,545.7946,545.1377,545.4363,17829.0
2024-02-01 14:30:00,548.05,548.11,546.37,546.57,7867.0,545.5259,545.5856,543.8536,544.0527,7867.0
2024-02-01 14:40:00,546.69,547.59,545.93,547.49,15621.0,544.1721,545.068,543.4156,544.9684,15621.0
2024-02-01 14:50:00,547.74,547.93,546.75,547.25,9813.0,545.2173,545.4064,544.2318,544.7295,9813.0
2024-02-01 15:00:00,547.25,548.27,547.07,548.07,9106.0,544.7295,545.7448,544.5504,545.5458,9106.0
2024-02-01 15:10:00,548.05,549.73,547.8,549.69,23769.0,545.5259,547.1981,545.277,547.1583,23769.0
2024-02-01 15:20:00,549.76,550.72,549.63,550.03,28335.0,547.228,548.1836,547.0986,547.4967,28335.0
2024-02-01 15:30:00,550.11,552.58,549.95,552.58,59565.0,547.5764,550.035,547.4171,550.035,59565.0
2024-02-01 15:40:00,552.72,553.92,552.38,552.45,49674.0,550.1744,551.3688,549.8359,549.9056,49674.0
2024-02-01 15:50:00,552.5,552.89,551.31,552.17,129350.0,549.9554,550.3436,548.7708,549.6269,129350.0
2024-02-02 09:30:00,549.02,549.99,544.29,544.4,82228.0,546.4914,547.4569,541.7832,541.8927,82228.0
2024-02-02 09:40:00,544.37,544.63,542.17,542.56,42944.0,541.8628,542.1216,539.6729,540.0611,42944.0
2024-02-02 09:50:00,543.08,546.1,541.88,545.3,12728.0,540.5788,543.5848,539.3843,542.7885,12728.0
2024-02-02 10:00:00,545.73,546.3,544.91,545.61,12802.0,543.2165,543.7839,542.4003,543.0971,12802.0
2024-02-02 10:10:00,545.61,546.05,544.82,544.91,12469.0,543.0971,543.5351,542.3107,542.4003,12469.0
2024-02-02 10:20:00,544.78,545.43,543.44,545.43,19058.0,542.2709,542.9179,540.9371,542.9179,19058.0
2024-02-02 10:30:00,545.99,546.76,545.12,546.55,12477.0,543.4753,544.2418,542.6094,544.0328,12477.0
2024-02-02 10:40:00,547.05,548.71,546.69,547.47,14463.0,544.5305,546.1828,544.1721,544.9485,14463.0
2024-02-02 10:50:00,547.32,548.11,546.28,548.11,5795.0,544.7992,545.5856,543.764,545.5856,5795.0
2024-02-02 11:00:00,548.02,548.17,546.83,547.45,5770.0,545.496,545.6453,544.3115,544.9286,5770.0
2024-02-02 11:10:00,547.45,548.28,546.55,548.28,12632.0,544.9286,545.7548,544.0328,545.7548,12632.0
2024-02-02 11:20:00,548.1,548.34,546.44,547.63,11630.0,545.5756,545.8145,543.9233,545.1078,11630.0
2024-02-02 11:30:00,547.65,549.29,547.41,549.27,11944.0,545.1277,546.7602,544.8888,546.7402,11944.0
2024-02-02 11:40:00,549.47,550.0,549.28,549.56,6905.0,546.9393,547.4669,546.7502,547.0289,6905.0
2024-02-02 11:50:00,549.65,550.21,548.65,548.78,46703.0,547.1185,547.6759,546.1231,546.2525,46703.0
2024-02-02 12:00:00,548.97,550.09,548.96,550.09,15650.0,546.4416,547.5565,546.4317,547.5565,15650.0
2024-02-02 12:10:00,549.92,550.28,549.75,550.04,6686.0,547.3872,547.7456,547.218,547.5067,6686.0
2024-02-02 12:20:00,549.94,550.52,549.31,550.42,9594.0,547.4072,547.9845,546.7801,547.8849,9594.0
2024-02-02 12:30:00,550.37,550.66,550.07,550.25,7344.0,547.8352,548.1238,547.5366,547.7157,7344.0
2024-02-02 12:40:00,550.25,550.44,546.3,548.56,12419.0,547.7157,547.9049,543.7839,546.0335,12419.0
2024-02-02 12:50:00,548.47,549.1,547.75,549.1,6183.0,545.9439,546.571,545.2272,546.571,6183.0
2024-02-02 13:00:00,549.12,549.83,548.83,549.05,5663.0,546.5909,547.2977,546.3023,546.5213,5663.0
2024-02-02 13:10:00,549.12,549.67,548.41,549.67,2464.0,546.5909,547.1384,545.8842,547.1384,2464.0
2024-02-02 13:20:00,549.72,549.79,548.15,548.3,6329.0,547.1882,547.2578,545.6254,545.7747,6329.0
2024-02-02 13:30:00,548.03,548.79,547.83,548.79,7020.0,545.506,546.2625,545.3069,546.2625,7020.0
2024-02-02 13:40:00,548.86,549.35,548.27,549.08,7174.0,546.3321,546.8199,545.7448,546.5511,7174.0
2024-02-02 13:50:00,549.03,549.65,548.63,548.94,9302.0,546.5013,547.1185,546.1032,546.4118,9302.0
2024-02-02 14:00:00,549.13,550.97,549.08,550.81,6309.0,546.6009,548.4324,546.5511,548.2732,6309.0
2024-02-02 14:10:00,550.71,551.76,550.54,551.01,9571.0,548.1736,549.2188,548.0044,548.4722,9571.0
2024-02-02 14:20:00,550.81,551.24,550.2,550.58,4319.0,548.2732,548.7012,547.666,548.0442,4319.0
2024-02-02 14:30:00,550.75,551.95,550.5,551.53,6248.0,548.2134,549.4079,547.9646,548.9898,6248.0
2024-02-02 14:40:00,551.57,552.47,551.05,552.19,8633.0,549.0297,549.9255,548.512,549.6468,8633.0
2024-02-02 14:50:00,552.2,553.29,552.2,553.08,21484.0,549.6567,550.7417,549.6567,550.5327,21484.0
2024-02-02 15:00:00,553.17,553.87,552.72,553.86,11329.0,550.6223,551.3191,550.1744,551.3091,11329.0
2024-02-02 15:10:00,553.73,554.21,553.4,553.68,9650.0,551.1797,551.6575,550.8512,551.1299,9650.0
2024-02-02 15:20:00,553.63,554.42,552.89,554.32,10060.0,551.0802,551.8665,550.3436,551.767,10060.0
2024-02-02 15:30:00,554.36,554.45,552.91,553.01,15686.0,551.8068,551.8964,550.3635,550.463,15686.0
2024-02-02 15:40:00,552.91,552.91,551.5,552.55,32172.0,550.3635,550.3635,548.96,550.0051,32172.0
2024-02-02 15:50:00,552.4,554.12,551.79,551.81,73694.0,549.8558,551.5679,549.2486,549.2685,73694.0
2024-02-05 09:30:00,549.46,550.58,546.67,549.87,69546.0,546.9294,548.0442,544.1522,547.3375,69546.0
2024-02-05 09:40:00,551.0,553.7,549.94,553.7,7504.0,548.4623,551.1498,547.4072,551.1498,7504.0
2024-02-05 09:50:00,554.08,556.98,553.62,556.69,23388.0,551.5281,554.4147,551.0702,554.1261,23388.0
2024-02-05 10:00:00,556.6,556.73,551.61,552.3,70261.0,554.0365,554.1659,549.0695,549.7563,70261.0
2024-02-05 10:10:00,551.99,552.84,549.33,549.55,18229.0,549.4477,550.2938,546.8,547.019,18229.0
2024-02-05 10:20:00,549.94,552.86,549.49,552.13,24019.0,547.4072,550.3137,546.9592,549.5871,24019.0
2024-02-05 10:30:00,552.14,554.99,551.99,554.2,16989.0,549.597,552.4339,549.4477,551.6475,16989.0
2024-02-05 10:40:00,553.9,554.6,551.48,552.06,16604.0,551.3489,552.0457,548.9401,549.5174,16604.0
2024-02-05 10:50:00,551.99,551.99,550.01,550.38,8585.0,549.4477,549.4477,547.4768,547.8451,8585.0
2024-02-05 11:00:00,551.22,551.23,549.58,550.02,15133.0,548.6813,548.6912,547.0488,547.4868,15133.0
2024-02-05 11:10:00,550.02,551.23,549.53,550.76,12422.0,547.4868,548.6912,546.999,548.2234,12422.0
2024-02-05 11:20:00,550.83,551.61,550.56,551.09,17450.0,548.2931,549.0695,548.0243,548.5519,17450.0
2024-02-05 11:30:00,551.09,551.72,551.09,551.43,6336.0,548.5519,549.179,548.5519,548.8903,6336.0
2024-02-05 11:40:00,551.53,552.17,550.95,552.17,12530.0,548.9898,549.6269,548.4125,549.6269,12530.0
2024-02-05 11:50:00,552.16,552.16,551.07,551.34,5282.0,549.6169,549.6169,548.532,548.8007,5282.0
2024-02-05 12:00:00,551.56,551.67,550.66,551.1,8011.0,549.0197,549.1292,548.1238,548.5618,8011.0
2024-02-05 12:10:00,551.2,552.01,550.98,550.98,7444.0,548.6614,549.4676,548.4424,548.4424,7444.0
2024-02-05 12:20:00,550.89,551.52,550.27,551.52,6749.0,548.3528,548.9799,547.7356,548.9799,6749.0
2024-02-05 12:30:00,551.65,553.09,551.62,552.58,17458.0,549.1093,550.5426,549.0794,550.035,17458.0
2024-02-05 12:40:00,552.59,553.09,552.2,552.84,8913.0,550.045,550.5426,549.6567,550.2938,8913.0
2024-02-05 12:50:00,553.0,553.62,553.0,553.29,18468.0,550.4531,551.0702,550.4531,550.7417,18468.0
2024-02-05 13:00:00,553.18,553.38,552.7,553.38,55324.0,550.6322,550.8313,550.1544,550.8313,55324.0
2024-02-05 13:10:00,553.39,553.39,552.29,552.79,7792.0,550.8413,550.8413,549.7463,550.244,7792.0
2024-02-05 13:20:00,552.79,552.96,551.9,551.9,3564.0,550.244,550.4132,549.3581,549.3581,3564.0
2024-02-05 13:30:00,551.2,551.61,551.06,551.25,3924.0,548.6614,549.0695,548.522,548.7111,3924.0
2024-02-05 13:40:00,551.02,551.22,550.63,551.04,2850.0,548.4822,548.6813,548.094,548.5021,2850.0
2024-02-05 13:50:00,551.04,551.63,550.56,551.45,5748.0,548.5021,549.0894,548.0243,548.9102,5748.0
2024-02-05 14:00:00,551.31,551.99,551.31,551.84,3846.0,548.7708,549.4477,548.7708,549.2984,3846.0
2024-02-05 14:10:00,551.77,553.19,551.49,552.6,11008.0,549.2287,550.6422,548.95,550.0549,11008.0
2024-02-05 14:20:00,552.74,553.29,552.67,553.19,7448.0,550.1943,550.7417,550.1246,550.6422,7448.0
2024-02-05 14:30:00,553.26,554.02,553.2,553.26,17507.0,550.7119,551.4684,550.6521,550.7119,17507.0
2024-02-05 14:40:00,553.38,553.39,552.7,553.05,24178.0,550.8313,550.8413,550.1544,550.5028,24178.0
2024-02-05 14:50:00,552.87,552.98,552.08,552.87,4291.0,550.3237,550.4332,549.5373,550.3237,4291.0
2024-02-05 15:00:00,552.77,552.81,551.72,551.98,6567.0,550.2241,550.2639,549.179,549.4378,6567.0
2024-02-05 15:10:00,551.86,552.04,551.35,551.55,7817.0,549.3183,549.4975,548.8107,549.0097,7817.0
2024-02-05 15:20:00,551.5,552.33,551.39,552.25,9156.0,548.96,549.7861,548.8505,549.7065,9156.0
2024-02-05 15:30:00,552.27,552.72,551.45,551.8,14697.0,549.7264,550.1744,548.9102,549.2586,14697.0
2024-02-05 15:40:00,551.74,552.31,551.48,552.01,19138.0,549.1989,549.7662,548.9401,549.4676,19138.0
2024-02-05 15:50:00,552.13,553.12,551.4,551.46,60079.0,549.5871,550.5725,548.8604,548.9202,60079.0
2024-02-06 09:30:00,552.49,554.39,551.82,552.48,65278.0,549.9454,551.8367,549.2785,549.9355,65278.0
2024-02-06 09:40:00,552.45,555.09,552.39,555.08,51791.0,549.9056,552.5334,549.8459,552.5235,51791.0
2024-02-06 09:50:00,555.06,556.48,554.06,554.52,50750.0,552.5036,553.917,551.5082,551.9661,50750.0
2024-02-06 10:00:00,554.42,554.61,553.32,554.35,24082.0,551.8665,552.0556,550.7716,551.7968,24082.0
2024-02-06 10:10:00,554.2,555.33,553.33,555.26,18465.0,551.6475,552.7723,550.7815,552.7027,18465.0
2024-02-06 10:20:00,555.25,555.43,553.01,553.23,14242.0,552.6927,552.8719,550.463,550.682,14242.0
2024-02-06 10:30:00,553.4,554.4,552.71,554.04,17571.0,550.8512,551.8466,550.1644,551.4883,17571.0
2024-02-06 10:40:00,553.88,553.98,552.07,552.15,14218.0,551.329,551.4286,549.5273,549.607,14218.0
2024-02-06 10:50:00,552.14,552.78,551.5,552.1,16560.0,549.597,550.2341,548.96,549.5572,16560.0
2024-02-06 11:00:00,552.23,552.44,551.74,552.13,12077.0,549.6866,549.8956,549.1989,549.5871,12077.0
2024-02-06 11:10:00,552.13,553.14,552.13,552.46,16318.0,549.5871,550.5924,549.5871,549.9156,16318.0
2024-02-06 11:20:00,552.44,552.69,551.7,552.22,10499.0,549.8956,550.1445,549.1591,549.6767,10499.0
2024-02-06 11:30:00,552.08,552.87,551.45,552.63,10277.0,549.5373,550.3237,548.9102,550.0848,10277.0
2024-02-06 11:40:00,552.44,552.62,552.0,552.03,13371.0,549.8956,550.0748,549.4577,549.4875,13371.0
2024-02-06 11:50:00,552.13,553.25,552.12,552.99,15099.0,549.5871,550.7019,549.5771,550.4431,15099.0
2024-02-06 12:00:00,553.18,554.47,552.99,554.26,13236.0,550.6322,551.9163,550.4431,551.7073,13236.0
2024-02-06 12:10:00,554.22,555.88,554.05,555.57,7598.0,551.6674,553.3198,551.4982,553.0112,7598.0
2024-02-06 12:20:00,555.53,556.4,554.97,556.11,18059.0,552.9714,553.8374,552.414,553.5487,18059.0
2024-02-06 12:30:00,556.31,556.7,555.37,556.1,15181.0,553.7478,554.136,552.8121,553.5388,15181.0
2024-02-06 12:40:00,556.06,556.72,555.94,556.23,11714.0,553.499,554.1559,553.3795,553.6682,11714.0
2024-02-06 12:50:00,556.38,557.2,556.38,557.08,11499.0,553.8175,554.6337,553.8175,554.5143,11499.0
2024-02-06 13:00:00,556.95,558.2,556.9,557.56,12152.0,554.3849,555.6291,554.3351,554.9921,12152.0
2024-02-06 13:10:00,557.65,557.74,557.04,557.23,6499.0,555.0816,555.1712,554.4745,554.6636,6499.0
2024-02-06 13:20:00,557.4,558.14,557.24,557.98,8105.0,554.8328,555.5694,554.6735,555.4101,8105.0
2024-02-06 13:30:00,557.91,558.81,557.91,558.77,11347.0,555.3405,556.2363,555.3405,556.1965,11347.0
2024-02-06 13:40:00,558.74,558.92,558.37,558.72,11952.0,556.1666,556.3458,555.7983,556.1467,11952.0
2024-02-06 13:50:00,558.62,558.68,557.81,558.0,9959.0,556.0472,556.1069,555.2409,555.43,9959.0
2024-02-06 14:00:00,558.07,558.44,556.96,557.02,12631.0,555.4997,555.868,554.3948,554.4545,12631.0
2024-02-06 14:10:00,556.85,557.37,556.56,556.7,9469.0,554.2853,554.8029,553.9967,554.136,9469.0
2024-02-06 14:20:00,556.75,557.98,556.59,557.98,16097.0,554.1858,555.4101,554.0265,555.4101,16097.0
2024-02-06 14:30:00,557.96,557.96,556.67,556.67,15035.0,555.3902,555.3902,554.1062,554.1062,15035.0
2024-02-06 14:40:00,556.67,556.9,556.53,556.82,12530.0,554.1062,554.3351,553.9668,554.2555,12530.0
2024-02-06 14:50:00,556.94,557.64,556.78,557.27,16472.0,554.3749,555.0717,554.2157,554.7034,16472.0
2024-02-06 15:00:00,557.09,557.5,556.78,557.4,11630.0,554.5242,554.9323,554.2157,554.8328,11630.0
2024-02-06 15:10:00,557.38,557.55,556.88,557.49,12734.0,554.8129,554.9821,554.3152,554.9224,12734.0
2024-02-06 15:20:00,557.44,557.89,556.96,557.71,13888.0,554.8726,555.3205,554.3948,555.1414,13888.0
2024-02-06 15:30:00,557.85,558.62,557.59,558.32,16821.0,555.2807,556.0472,555.0219,555.7486,16821.0
2024-02-06 15:40:00,558.31,559.12,557.68,559.1,28824.0,555.7386,556.5449,555.1115,556.525,28824.0
2024-02-06 15:50:00,559.17,560.5,559.14,560.44,88492.0,556.5946,557.9185,556.5648,557.8588,88492.0
2024-02-07 09:30:00,562.0,566.0,560.07,562.5,54210.0,559.4116,563.3932,557.4905,559.9093,54210.0
2024-02-07 09:40:00,562.89,562.89,558.15,558.52,11900.0,560.2975,560.2975,555.5793,555.9476,11900.0
2024-02-07 09:50:00,558.88,560.04,555.54,556.67,14580.0,556.306,557.4606,552.9814,554.1062,14580.0
2024-02-07 10:00:00,556.68,557.04,554.13,554.52,30528.0,554.1161,554.4745,551.5779,551.9661,30528.0
2024-02-07 10:10:00,554.8,556.33,554.54,555.09,18023.0,552.2448,553.7677,551.986,552.5334,18023.0
2024-02-07 10:20:00,555.67,557.1,554.58,556.94,31697.0,553.1108,554.5342,552.0258,554.3749,31697.0
2024-02-07 10:30:00,557.07,557.34,555.06,556.09,10233.0,554.5043,554.7731,552.5036,553.5288,10233.0
2024-02-07 10:40:00,556.11,556.24,555.1,556.04,11108.0,553.5487,553.6781,552.5434,553.4791,11108.0
2024-02-07 10:50:00,556.25,556.45,554.7,555.6,15874.0,553.6881,553.8872,552.1452,553.0411,15874.0
2024-02-07 11:00:00,555.62,555.98,555.29,555.59,12022.0,553.061,553.4193,552.7325,553.0311,12022.0
2024-02-07 11:10:00,555.59,556.2,555.47,555.99,8296.0,553.0311,553.6383,552.9117,553.4293,8296.0
2024-02-07 11:20:00,556.0,556.43,555.72,555.79,6972.0,553.4392,553.8673,553.1605,553.2302,6972.0
2024-02-07 11:30:00,556.02,556.21,555.78,556.05,6441.0,553.4592,553.6483,553.2203,553.489,6441.0
2024-02-07 11:40:00,556.22,556.25,555.51,556.18,4671.0,553.6582,553.6881,552.9515,553.6184,4671.0
2024-02-07 11:50:00,556.16,556.96,556.16,556.37,6504.0,553.5985,554.3948,553.5985,553.8075,6504.0
2024-02-07 12:00:00,556.35,557.72,556.08,557.65,3806.0,553.7876,555.1513,553.5189,555.0816,3806.0
2024-02-07 12:10:00,557.92,557.92,557.25,557.52,4965.0,555.3504,555.3504,554.6835,554.9522,4965.0
2024-02-07 12:20:00,557.41,557.62,556.01,556.11,4361.0,554.8428,555.0518,553.4492,553.5487,4361.0
2024-02-07 12:30:00,555.72,556.22,554.98,555.41,18141.0,553.1605,553.6582,552.4239,552.852,18141.0
2024-02-07 12:40:00,555.33,555.93,555.21,555.68,7657.0,552.7723,553.3696,552.6529,553.1207,7657.0
2024-02-07 12:50:00,555.81,557.63,555.63,557.52,14212.0,553.2501,555.0617,553.071,554.9522,14212.0
2024-02-07 13:00:00,557.6,558.07,555.71,556.46,16436.0,555.0319,555.4997,553.1506,553.8971,16436.0
2024-02-07 13:10:00,556.46,556.89,555.2,555.22,6174.0,553.8971,554.3251,552.6429,552.6628,6174.0
2024-02-07 13:20:00,555.08,555.6,554.14,555.47,14358.0,552.5235,553.0411,551.5878,552.9117,14358.0
2024-02-07 13:30:00,555.7,555.85,554.67,555.0,4824.0,553.1406,553.2899,552.1154,552.4439,4824.0
2024-02-07 13:40:00,555.01,555.11,554.39,554.92,6382.0,552.4538,552.5533,551.8367,552.3642,6382.0
2024-02-07 13:50:00,554.78,555.11,554.43,554.52,6961.0,552.2249,552.5533,551.8765,551.9661,6961.0
2024-02-07 14:00:00,554.37,555.27,554.1,554.52,17401.0,551.8168,552.7126,551.548,551.9661,17401.0
2024-02-07 14:10:00,554.36,554.93,554.25,554.47,5688.0,551.8068,552.3742,551.6973,551.9163,5688.0
2024-02-07 14:20:00,554.42,554.79,554.41,554.62,5146.0,551.8665,552.2348,551.8566,552.0656,5146.0
2024-02-07 14:30:00,554.67,554.89,553.69,554.38,6119.0,552.1154,552.3344,551.1399,551.8267,6119.0
2024-02-07 14:40:00,554.31,555.76,554.18,555.02,8971.0,551.757,553.2004,551.6276,552.4638,8971.0
2024-02-07 14:50:00,555.15,555.51,554.87,554.92,16232.0,552.5932,552.9515,552.3145,552.3642,16232.0
2024-02-07 15:00:00,554.54,555.0,554.51,554.98,18086.0,551.986,552.4439,551.9561,552.4239,18086.0
2024-02-07 15:10:00,555.05,555.08,554.25,554.36,13737.0,552.4936,552.5235,551.6973,551.8068,13737.0
2024-02-07 15:20:00,554.36,554.9,553.98,554.69,12630.0,551.8068,552.3443,551.4286,552.1353,12630.0
2024-02-07 15:30:00,554.72,554.72,553.33,553.93,31259.0,552.1651,552.1651,550.7815,551.3788,31259.0
2024-02-07 15:40:00,553.93,554.26,552.64,553.24,21621.0,551.3788,551.7073,550.0947,550.692,21621.0
2024-02-07 15:50:00,553.07,553.88,552.03,552.15,107421.0,550.5227,551.329,549.4875,549.607,107421.0
2024-02-08 09:30:00,552.2,552.86,547.56,548.01,47367.0,549.6567,550.3137,545.0381,545.486,47367.0
2024-02-08 09:40:00,548.03,549.26,547.61,548.02,13087.0,545.506,546.7303,545.0879,545.496,13087.0
2024-02-08 09:50:00,548.14,548.78,547.19,548.0,13654.0,545.6154,546.2525,544.6698,545.4761,13654.0
2024-02-08 10:00:00,548.44,548.44,547.18,547.25,9602.0,545.9141,545.9141,544.6599,544.7295,9602.0
2024-02-08 10:10:00,547.37,547.74,545.47,545.64,20093.0,544.849,545.2173,542.9577,543.127,20093.0
2024-02-08 10:20:00,545.83,546.28,544.61,545.0,25072.0,543.3161,543.764,542.1017,542.4899,25072.0
2024-02-08 10:30:00,545.08,545.09,542.66,543.7,35980.0,542.5695,542.5795,540.1607,541.1959,35980.0
2024-02-08 10:40:00,543.73,544.49,542.72,542.72,21039.0,541.2258,541.9823,540.2204,540.2204,21039.0
2024-02-08 10:50:00,542.81,543.77,541.46,543.32,62322.0,540.31,541.2656,538.9662,540.8176,62322.0
2024-02-08 11:00:00,543.11,543.41,542.31,542.5,17812.0,540.6086,540.9072,539.8123,540.0014,17812.0
2024-02-08 11:10:00,542.35,544.01,542.3,542.97,17844.0,539.8521,541.5045,539.8023,540.4693,17844.0
2024-02-08 11:20:00,543.09,544.07,542.54,543.56,21501.0,540.5887,541.5642,540.0412,541.0565,21501.0
2024-02-08 11:30:00,543.5,544.09,543.48,544.09,10922.0,540.9968,541.5841,540.9769,541.5841,10922.0
2024-02-08 11:40:00,543.95,544.02,542.65,542.68,19886.0,541.4447,541.5144,540.1507,540.1806,19886.0
2024-02-08 11:50:00,542.85,543.43,541.69,543.4,47799.0,540.3498,540.9271,539.1952,540.8973,47799.0
2024-02-08 12:00:00,543.42,545.52,543.41,544.97,23264.0,540.9172,543.0075,540.9072,542.46,23264.0
2024-02-08 12:10:00,544.98,545.49,544.83,545.1,10121.0,542.47,542.9777,542.3207,542.5894,10121.0
2024-02-08 12:20:00,545.27,545.46,544.96,545.21,11336.0,542.7587,542.9478,542.4501,542.6989,11336.0
2024-02-08 12:30:00,545.22,545.59,545.01,545.51,29925.0,542.7089,543.0772,542.4999,542.9976,29925.0
2024-02-08 12:40:00,545.43,546.23,545.03,546.23,11603.0,542.9179,543.7142,542.5198,543.7142,11603.0
2024-02-08 12:50:00,546.2,546.76,546.06,546.29,7233.0,543.6844,544.2418,543.545,543.774,7233.0
2024-02-08 13:00:00,546.41,546.99,546.05,546.05,35322.0,543.8934,544.4707,543.5351,543.5351,35322.0
2024-02-08 13:10:00,546.14,546.52,545.95,546.39,8879.0,543.6247,544.0029,543.4355,543.8735,8879.0
2024-02-08 13:20:00,546.42,546.96,546.28,546.89,8127.0,543.9034,544.4409,543.764,544.3712,8127.0
2024-02-08 13:30:00,546.85,547.5,546.56,547.34,6531.0,544.3314,544.9784,544.0427,544.8191,6531.0
2024-02-08 13:40:00,547.49,547.61,547.05,547.12,8275.0,544.9684,545.0879,544.5305,544.6001,8275.0
2024-02-08 13:50:00,547.01,548.05,547.01,547.76,12213.0,544.4907,545.5259,544.4907,545.2372,12213.0
2024-02-08 14:00:00,547.64,547.9,547.48,547.82,7986.0,545.1178,545.3766,544.9585,545.2969,7986.0
2024-02-08 14:10:00,547.88,548.02,547.4,547.74,10381.0,545.3566,545.496,544.8789,545.2173,10381.0
2024-02-08 14:20:00,547.79,548.07,547.3,547.44,31104.0,545.2671,545.5458,544.7793,544.9187,31104.0
2024-02-08 14:30:00,547.43,549.39,547.36,549.3,28488.0,544.9087,546.8597,544.839,546.7701,28488.0
2024-02-08 14:40:00,549.22,550.52,549.21,550.51,6018.0,546.6905,547.9845,546.6805,547.9745,6018.0
2024-02-08 14:50:00,550.38,550.56,550.15,550.47,5286.0,547.8451,548.0243,547.6162,547.9347,5286.0
2024-02-08 15:00:00,550.49,550.5,549.22,549.23,8707.0,547.9546,547.9646,546.6905,546.7004,8707.0
2024-02-08 15:10:00,549.19,550.42,549.16,549.75,21209.0,546.6606,547.8849,546.6307,547.218,21209.0
2024-02-08 15:20:00,549.66,550.73,549.52,550.32,24958.0,547.1284,548.1935,546.9891,547.7854,24958.0
2024-02-08 15:30:00,550.16,550.3,549.81,550.03,12475.0,547.6261,547.7655,547.2778,547.4967,12475.0
2024-02-08 15:40:00,550.09,550.96,550.0,550.21,22193.0,547.5565,548.4225,547.4669,547.6759,22193.0
2024-02-08 15:50:00,550.13,551.19,549.92,550.9,95630.0,547.5963,548.6514,547.3872,548.3627,95630.0
2024-02-09 09:30:00,549.65,552.51,548.29,552.45,21357.0,547.1185,549.9653,545.7648,549.9056,21357.0
2024-02-09 09:40:00,552.5,554.13,550.74,551.72,8810.0,549.9554,551.5779,548.2035,549.179,8810.0
2024-02-09 09:50:00,551.97,552.65,550.63,552.44,9801.0,549.4278,550.1047,548.094,549.8956,9801.0
2024-02-09 10:00:00,552.45,553.05,550.92,552.17,11730.0,549.9056,550.5028,548.3826,549.6269,11730.0
2024-02-09 10:10:00,552.48,552.48,550.54,550.57,9805.0,549.9355,549.9355,548.0044,548.0343,9805.0
2024-02-09 10:20:00,550.54,551.03,549.58,550.55,14676.0,548.0044,548.4921,547.0488,548.0143,14676.0
2024-02-09 10:30:00,550.36,551.47,550.28,550.39,6659.0,547.8252,548.9301,547.7456,547.8551,6659.0
2024-02-09 10:40:00,550.3,551.01,549.08,551.01,18825.0,547.7655,548.4722,546.5511,548.4722,18825.0
2024-02-09 10:50:00,550.61,550.83,549.66,550.27,14299.0,548.0741,548.2931,547.1284,547.7356,14299.0
2024-02-09 11:00:00,550.68,551.24,550.25,550.67,7257.0,548.1437,548.7012,547.7157,548.1338,7257.0
2024-02-09 11:10:00,550.83,550.95,549.64,550.42,19088.0,548.2931,548.4125,547.1085,547.8849,19088.0
2024-02-09 11:20:00,550.39,550.89,550.08,550.27,8154.0,547.8551,548.3528,547.5465,547.7356,8154.0
2024-02-09 11:30:00,550.29,550.65,550.17,550.47,10191.0,547.7555,548.1139,547.6361,547.9347,10191.0
2024-02-09 11:40:00,550.3,550.61,549.93,550.07,7584.0,547.7655,548.0741,547.3972,547.5366,7584.0
2024-02-09 11:50:00,550.03,550.62,549.79,550.22,15471.0,547.4967,548.084,547.2578,547.6859,15471.0
2024-02-09 12:00:00,550.2,550.47,549.82,550.0,7060.0,547.666,547.9347,547.2877,547.4669,7060.0
2024-02-09 12:10:00,550.02,551.3,549.96,551.07,7194.0,547.4868,548.7609,547.4271,548.532,7194.0
2024-02-09 12:20:00,551.31,551.74,550.56,551.18,3040.0,548.7708,549.1989,548.0243,548.6414,3040.0
2024-02-09 12:30:00,551.42,551.54,551.0,551.0,5149.0,548.8803,548.9998,548.4623,548.4623,5149.0
2024-02-09 12:40:00,551.0,551.83,550.86,551.27,7251.0,548.4623,549.2885,548.3229,548.731,7251.0
2024-02-09 12:50:00,551.44,551.8,550.83,551.63,6614.0,548.9002,549.2586,548.2931,549.0894,6614.0
2024-02-09 13:00:00,551.65,551.73,551.2,551.36,4068.0,549.1093,549.1889,548.6614,548.8206,4068.0
2024-02-09 13:10:00,551.56,552.25,551.44,551.96,5579.0,549.0197,549.7065,548.9002,549.4179,5579.0
2024-02-09 13:20:00,551.98,552.66,551.5,552.4,10632.0,549.4378,550.1146,548.96,549.8558,10632.0
2024-02-09 13:30:00,552.58,552.58,551.59,551.6,5054.0,550.035,550.035,549.0496,549.0595,5054.0
2024-02-09 13:40:00,551.6,551.85,551.09,551.68,10241.0,549.0595,549.3084,548.5519,549.1391,10241.0
2024-02-09 13:50:00,551.61,551.8,550.86,551.3,8908.0,549.0695,549.2586,548.3229,548.7609,8908.0
2024-02-09 14:00:00,551.29,551.82,551.28,551.58,4407.0,548.7509,549.2785,548.741,549.0396,4407.0
2024-02-09 14:10:00,551.62,552.18,551.51,552.0,7653.0,549.0794,549.6368,548.9699,549.4577,7653.0
2024-02-09 14:20:00,552.01,552.26,551.58,551.79,5783.0,549.4676,549.7165,549.0396,549.2486,5783.0
2024-02-09 14:30:00,551.79,552.11,551.71,552.0,5852.0,549.2486,549.5672,549.169,549.4577,5852.0
2024-02-09 14:40:00,552.01,552.96,552.0,552.15,6136.0,549.4676,550.4132,549.4577,549.607,6136.0
2024-02-09 14:50:00,552.19,552.44,552.1,552.19,6472.0,549.6468,549.8956,549.5572,549.6468,6472.0
2024-02-09 15:00:00,552.36,552.36,551.51,551.92,9145.0,549.816,549.816,548.9699,549.378,9145.0
2024-02-09 15:10:00,551.93,552.63,551.82,551.94,9464.0,549.388,550.0848,549.2785,549.3979,9464.0
2024-02-09 15:20:00,551.83,552.13,551.71,551.99,12799.0,549.2885,549.5871,549.169,549.4477,12799.0
2024-02-09 15:30:00,551.88,551.98,551.17,551.2,19338.0,549.3382,549.4378,548.6315,548.6614,19338.0
2024-02-09 15:40:00,551.27,551.35,550.32,550.57,35573.0,548.731,548.8107,547.7854,548.0343,35573.0
2024-02-09 15:50:00,550.74,551.91,550.7,550.7,76426.0,548.2035,549.3681,548.1637,548.1637,76426.0
2024-02-12 09:30:00,551.0,551.0,544.11,546.07,44208.0,548.4623,548.4623,541.604,543.555,44208.0
2024-02-12 09:40:00,545.55,548.0,544.13,547.96,16924.0,543.0374,545.4761,541.6239,545.4363,16924.0
2024-02-12 09:50:00,548.1,548.48,546.38,546.86,4958.0,545.5756,545.9539,543.8636,544.3413,4958.0
2024-02-12 10:00:00,547.12,548.12,546.76,547.75,9510.0,544.6001,545.5955,544.2418,545.2272,9510.0
2024-02-12 10:10:00,547.87,548.48,547.08,548.17,9904.0,545.3467,545.9539,544.5603,545.6453,9904.0
2024-02-12 10:20:00,548.49,548.49,545.58,546.83,30681.0,545.9638,545.9638,543.0672,544.3115,30681.0
2024-02-12 10:30:00,546.93,546.93,544.77,545.38,16163.0,544.411,544.411,542.261,542.8682,16163.0
2024-02-12 10:40:00,545.25,545.56,544.54,545.02,10413.0,542.7388,543.0473,542.032,542.5098,10413.0
2024-02-12 10:50:00,544.82,547.24,544.6,546.3,14250.0,542.3107,544.7196,542.0918,543.7839,14250.0
2024-02-12 11:00:00,546.32,547.45,546.14,547.19,7743.0,543.8038,544.9286,543.6247,544.6698,7743.0
2024-02-12 11:10:00,547.24,547.38,546.5,546.79,9487.0,544.7196,544.8589,543.983,544.2717,9487.0
2024-02-12 11:20:00,546.82,547.87,546.79,547.52,13116.0,544.3015,545.3467,544.2717,544.9983,13116.0
2024-02-12 11:30:00,547.68,548.91,547.68,548.18,7064.0,545.1576,546.3819,545.1576,545.6553,7064.0
2024-02-12 11:40:00,548.18,548.2,547.74,547.8,7089.0,545.6553,545.6752,545.2173,545.277,7089.0
2024-02-12 11:50:00,547.73,547.95,547.18,547.41,7916.0,545.2073,545.4263,544.6599,544.8888,7916.0
2024-02-12 12:00:00,547.38,548.19,547.0,547.35,9388.0,544.8589,545.6652,544.4807,544.8291,9388.0
2024-02-12 12:10:00,547.36,548.78,547.23,548.78,8446.0,544.839,546.2525,544.7096,546.2525,8446.0
2024-02-12 12:20:00,548.86,549.05,548.12,548.62,7064.0,546.3321,546.5213,545.5955,546.0932,7064.0
2024-02-12 12:30:00,548.58,548.59,547.89,548.03,7892.0,546.0534,546.0634,545.3666,545.506,7892.0
2024-02-12 12:40:00,548.01,548.07,547.56,547.85,13699.0,545.486,545.5458,545.0381,545.3268,13699.0
2024-02-12 12:50:00,547.8,548.47,547.73,547.9,10141.0,545.277,545.9439,545.2073,545.3766,10141.0
2024-02-12 13:00:00,548.05,548.22,547.82,548.12,9664.0,545.5259,545.6951,545.2969,545.5955,9664.0
2024-02-12 13:10:00,548.13,549.14,548.12,548.93,7956.0,545.6055,546.6108,545.5955,546.4018,7956.0
2024-02-12 13:20:00,549.05,549.05,547.89,548.32,5671.0,546.5213,546.5213,545.3666,545.7946,5671.0
2024-02-12 13:30:00,548.0,548.49,547.94,548.06,11061.0,545.4761,545.9638,545.4164,545.5358,11061.0
2024-02-12 13:40:00,548.07,548.3,547.59,547.89,6563.0,545.5458,545.7747,545.068,545.3666,6563.0
2024-02-12 13:50:00,547.89,548.24,547.71,547.81,7957.0,545.3666,545.715,545.1874,545.287,7957.0
2024-02-12 14:00:00,547.63,548.03,547.51,547.83,5936.0,545.1078,545.506,544.9883,545.3069,5936.0
2024-02-12 14:10:00,547.65,547.93,546.75,546.75,9802.0,545.1277,545.4064,544.2318,544.2318,9802.0
2024-02-12 14:20:00,546.44,547.54,546.18,546.98,9183.0,543.9233,545.0182,543.6645,544.4608,9183.0
2024-02-12 14:30:00,546.75,547.41,546.45,546.6,5383.0,544.2318,544.8888,543.9332,544.0825,5383.0
2024-02-12 14:40:00,546.58,546.97,546.07,546.38,7651.0,544.0626,544.4508,543.555,543.8636,7651.0
2024-02-12 14:50:00,546.19,546.67,545.89,546.67,5150.0,543.6744,544.1522,543.3758,544.1522,5150.0
2024-02-12 15:00:00,546.85,547.56,546.79,547.28,8842.0,544.3314,545.0381,544.2717,544.7594,8842.0
2024-02-12 15:10:00,547.16,548.0,547.16,547.37,6108.0,544.64,545.4761,544.64,544.849,6108.0
2024-02-12 15:20:00,547.4,548.1,547.23,547.88,12432.0,544.8789,545.5756,544.7096,545.3566,12432.0
2024-02-12 15:30:00,548.01,548.14,547.49,548.03,10047.0,545.486,545.6154,544.9684,545.506,10047.0
2024-02-12 15:40:00,547.97,548.02,547.35,547.35,15695.0,545.4462,545.496,544.8291,544.8291,15695.0
2024-02-12 15:50:00,547.42,547.7,546.58,546.92,47466.0,544.8988,545.1775,544.0626,544.4011,47466.0
2024-02-13 09:30:00,541.42,546.19,540.56,542.75,40736.0,538.9264,543.6744,538.0704,540.2503,40736.0
2024-02-13 09:40:00,542.57,543.88,541.05,542.22,8891.0,540.0711,541.3751,538.5581,539.7227,8891.0
2024-02-13 09:50:00,541.92,542.58,539.31,539.31,18244.0,539.4241,540.0811,536.8261,536.8261,18244.0
2024-02-13 10:00:00,539.96,543.31,539.88,541.69,17500.0,537.4731,540.8077,537.3935,539.1952,17500.0
2024-02-13 10:10:00,542.0,542.11,540.06,541.28,9493.0,539.5037,539.6132,537.5727,538.787,9493.0
2024-02-13 10:20:00,541.42,541.95,540.76,540.98,11170.0,538.9264,539.454,538.2694,538.4884,11170.0
2024-02-13 10:30:00,540.7,541.34,539.7,540.22,16794.0,538.2097,538.8468,537.2143,537.7319,16794.0
2024-02-13 10:40:00,540.14,540.17,539.39,539.65,14602.0,537.6523,537.6822,536.9057,537.1645,14602.0
2024-02-13 10:50:00,539.81,541.61,539.53,540.82,9179.0,537.3238,539.1155,537.0451,538.3292,9179.0
2024-02-13 11:00:00,540.58,542.63,540.42,542.63,11628.0,538.0903,540.1308,537.931,540.1308,11628.0
2024-02-13 11:10:00,542.14,542.64,542.01,542.01,11626.0,539.6431,540.1408,539.5137,539.5137,11626.0
2024-02-13 11:20:00,542.01,542.73,541.92,542.63,12217.0,539.5137,540.2304,539.4241,540.1308,12217.0
2024-02-13 11:30:00,542.4,542.6,541.6,541.71,4535.0,539.9019,540.101,539.1056,539.2151,4535.0
2024-02-13 11:40:00,541.91,542.45,541.9,542.45,5736.0,539.4141,539.9517,539.4042,539.9517,5736.0
2024-02-13 11:50:00,542.44,542.6,541.71,542.15,6003.0,539.9417,540.101,539.2151,539.653,6003.0
2024-02-13 12:00:00,541.93,542.19,541.6,542.19,4429.0,539.434,539.6929,539.1056,539.6929,4429.0
2024-02-13 12:10:00,541.74,542.07,541.52,541.7,7827.0,539.2449,539.5734,539.0259,539.2051,7827.0
2024-02-13 12:20:00,541.8,541.81,540.78,540.94,6220.0,539.3046,539.3146,538.2893,538.4486,6220.0
2024-02-13 12:30:00,540.94,541.8,540.94,541.7,4502.0,538.4486,539.3046,538.4486,539.2051,4502.0
2024-02-13 12:40:00,541.63,541.74,540.06,540.06,9176.0,539.1354,539.2449,537.5727,537.5727,9176.0
2024-02-13 12:50:00,539.78,540.53,539.55,539.89,8062.0,537.294,538.0405,537.065,537.4034,8062.0
2024-02-13 13:00:00,539.75,539.75,538.49,538.62,7326.0,537.2641,537.2641,536.0099,536.1393,7326.0
2024-02-13 13:10:00,538.56,538.83,537.85,538.75,7260.0,536.0796,536.3483,535.3728,536.2687,7260.0
2024-02-13 13:20:00,538.7,539.22,538.43,539.22,5406.0,536.2189,536.7365,535.9502,536.7365,5406.0
2024-02-13 13:30:00,539.05,539.05,538.26,538.26,7571.0,536.5673,536.5673,535.781,535.781,7571.0
2024-02-13 13:40:00,538.26,538.5,538.01,538.23,4206.0,535.781,536.0198,535.5321,535.7511,4206.0
2024-02-13 13:50:00,538.04,538.64,537.92,538.26,5845.0,535.562,536.1592,535.4425,535.781,5845.0
2024-02-13 14:00:00,538.36,538.36,536.72,536.81,12810.0,535.8805,535.8805,534.248,534.3376,12810.0
2024-02-13 14:10:00,536.82,537.05,536.26,536.34,8026.0,534.3476,534.5765,533.7902,533.8698,8026.0
2024-02-13 14:20:00,536.49,536.6,535.74,536.12,10246.0,534.0191,534.1286,533.2726,533.6508,10246.0
2024-02-13 14:30:00,535.93,537.1,535.85,536.67,15201.0,533.4617,534.6263,533.3821,534.1983,15201.0
2024-02-13 14:40:00,536.68,536.99,535.71,535.71,10517.0,534.2082,534.5168,533.2427,533.2427,10517.0
2024-02-13 14:50:00,535.72,535.81,534.8,535.14,12239.0,533.2527,533.3422,532.3369,532.6753,12239.0
2024-02-13 15:00:00,535.27,535.27,534.41,534.82,7704.0,532.8047,532.8047,531.9487,532.3568,7704.0
2024-02-13 15:10:00,534.95,535.21,534.85,535.08,9564.0,532.4862,532.745,532.3867,532.6156,9564.0
2024-02-13 15:20:00,535.05,536.62,534.9,536.31,14731.0,532.5857,534.1485,532.4364,533.8399,14731.0
2024-02-13 15:30:00,536.07,537.38,535.8,537.34,29867.0,533.601,534.905,533.3323,534.8652,29867.0
2024-02-13 15:40:00,537.32,538.07,537.19,538.06,26310.0,534.8453,535.5918,534.7159,535.5819,26310.0
2024-02-13 15:50:00,538.36,538.95,537.42,538.6,86972.0,535.8805,536.4678,534.9448,536.1194,86972.0
2024-02-14 09:30:00,541.64,545.72,541.64,543.98,36998.0,539.1454,543.2066,539.1454,541.4746,36998.0
2024-02-14 09:40:00,543.84,547.2,543.3,544.38,7203.0,541.3353,544.6798,540.7977,541.8728,7203.0
2024-02-14 09:50:00,544.88,545.59,543.61,544.24,11646.0,542.3705,543.0772,541.1063,541.7334,11646.0
2024-02-14 10:00:00,543.97,546.4,543.96,544.53,20194.0,541.4647,543.8835,541.4547,542.0221,20194.0
2024-02-14 10:10:00,544.49,546.08,543.96,545.96,16557.0,541.9823,543.5649,541.4547,543.4455,16557.0
2024-02-14 10:20:00,546.25,547.46,546.08,546.75,10420.0,543.7342,544.9386,543.5649,544.2318,10420.0
2024-02-14 10:30:00,546.97,547.97,546.66,546.99,12550.0,544.4508,545.4462,544.1423,544.4707,12550.0
2024-02-14 10:40:00,546.99,546.99,545.44,545.99,9202.0,544.4707,544.4707,542.9279,543.4753,9202.0
2024-02-14 10:50:00,546.23,546.38,543.27,543.64,11289.0,543.7142,543.8636,540.7679,541.1362,11289.0
2024-02-14 11:00:00,543.39,544.46,542.93,544.3,14610.0,540.8873,541.9524,540.4294,541.7931,14610.0
2024-02-14 11:10:00,544.06,545.16,544.06,545.09,10737.0,541.5542,542.6492,541.5542,542.5795,10737.0
2024-02-14 11:20:00,544.93,546.92,544.44,546.92,9450.0,542.4202,544.4011,541.9325,544.4011,9450.0
2024-02-14 11:30:00,546.88,547.17,545.83,546.15,11188.0,544.3613,544.6499,543.3161,543.6346,11188.0
2024-02-14 11:40:00,546.11,546.76,545.71,546.42,16967.0,543.5948,544.2418,543.1966,543.9034,16967.0
2024-02-14 11:50:00,546.68,546.76,545.41,545.41,11225.0,544.1622,544.2418,542.898,542.898,11225.0
2024-02-14 12:00:00,545.26,545.57,544.23,545.0,8734.0,542.7487,543.0573,541.7235,542.4899,8734.0
2024-02-14 12:10:00,545.23,546.55,545.23,546.44,6614.0,542.7189,544.0328,542.7189,543.9233,6614.0
2024-02-14 12:20:00,546.46,546.46,545.62,546.22,13814.0,543.9432,543.9432,543.1071,543.7043,13814.0
2024-02-14 12:30:00,546.23,546.48,545.59,545.72,14420.0,543.7142,543.9631,543.0772,543.2066,14420.0
2024-02-14 12:40:00,545.74,546.97,545.24,546.97,13746.0,543.2265,544.4508,542.7288,544.4508,13746.0
2024-02-14 12:50:00,547.21,547.44,546.72,546.75,17614.0,544.6897,544.9187,544.202,544.2318,17614.0
2024-02-14 13:00:00,546.91,547.67,546.15,546.54,25750.0,544.3911,545.1476,543.6346,544.0228,25750.0
2024-02-14 13:10:00,546.15,546.36,545.51,546.17,7827.0,543.6346,543.8436,542.9976,543.6545,7827.0
2024-02-14 13:20:00,545.99,546.08,544.43,545.19,7657.0,543.4753,543.5649,541.9225,542.679,7657.0
2024-02-14 13:30:00,544.9,546.0,544.85,545.83,8849.0,542.3904,543.4853,542.3406,543.3161,8849.0
2024-02-14 13:40:00,545.73,545.91,545.03,545.48,6500.0,543.2165,543.3957,542.5198,542.9677,6500.0
2024-02-14 13:50:00,545.32,545.74,545.0,545.42,18554.0,542.8084,543.2265,542.4899,542.908,18554.0
2024-02-14 14:00:00,545.2,545.24,542.65,542.65,10189.0,542.689,542.7288,540.1507,540.1507,10189.0
2024-02-14 14:10:00,542.85,544.62,542.71,544.48,12981.0,540.3498,542.1117,540.2105,541.9723,12981.0
2024-02-14 14:20:00,544.41,545.35,544.16,545.35,13695.0,541.9026,542.8383,541.6538,542.8383,13695.0
2024-02-14 14:30:00,545.35,546.6,544.82,546.28,15025.0,542.8383,544.0825,542.3107,543.764,15025.0
2024-02-14 14:40:00,546.05,546.42,545.67,545.82,13117.0,543.5351,543.9034,543.1568,543.3061,13117.0
2024-02-14 14:50:00,545.74,545.85,544.92,544.98,8885.0,543.2265,543.336,542.4103,542.47,8885.0
2024-02-14 15:00:00,545.3,545.69,544.66,545.56,14679.0,542.7885,543.1767,542.1515,543.0473,14679.0
2024-02-14 15:10:00,545.55,546.6,545.36,546.57,10070.0,543.0374,544.0825,542.8483,544.0527,10070.0
2024-02-14 15:20:00,546.74,547.28,546.41,546.9,24226.0,544.2219,544.7594,543.8934,544.3812,24226.0
2024-02-14 15:30:00,546.9,547.14,546.08,547.01,17960.0,544.3812,544.6201,543.5649,544.4907,17960.0
2024-02-14 15:40:00,547.14,547.95,546.68,547.21,22365.0,544.6201,545.4263,544.1622,544.6897,22365.0
2024-02-14 15:50:00,547.34,548.69,547.26,548.27,60671.0,544.8191,546.1629,544.7395,545.7448,60671.0
2024-02-15 09:30:00,547.26,550.79,547.16,550.79,25557.0,544.7395,548.2532,544.64,548.2532,25557.0
2024-02-15 09:40:00,550.42,552.19,549.87,551.57,14203.0,547.8849,549.6468,547.3375,549.0297,14203.0
2024-02-15 09:50:00,551.5,552.26,550.06,551.55,20805.0,548.96,549.7165,547.5266,549.0097,20805.0
2024-02-15 10:00:00,551.87,553.23,551.53,552.15,11907.0,549.3283,550.682,548.9898,549.607,11907.0
2024-02-15 10:10:00,552.75,552.75,550.04,550.19,15935.0,550.2042,550.2042,547.5067,547.656,15935.0
2024-02-15 10:20:00,550.1,550.44,546.01,547.28,25683.0,547.5664,547.9049,543.4953,544.7594,25683.0
2024-02-15 10:30:00,547.49,547.58,546.35,547.19,18496.0,544.9684,545.058,543.8337,544.6698,18496.0
2024-02-15 10:40:00,547.82,547.94,545.77,546.1,13078.0,545.2969,545.4164,543.2564,543.5848,13078.0
2024-02-15 10:50:00,546.03,547.21,545.28,546.09,9831.0,543.5152,544.6897,542.7686,543.5749,9831.0
2024-02-15 11:00:00,545.69,547.72,545.69,547.4,11858.0,543.1767,545.1974,543.1767,544.8789,11858.0
2024-02-15 11:10:00,547.42,548.28,547.16,547.49,14172.0,544.8988,545.7548,544.64,544.9684,14172.0
2024-02-15 11:20:00,547.63,547.66,546.86,546.86,15499.0,545.1078,545.1377,544.3413,544.3413,15499.0
2024-02-15 11:30:00,546.92,547.18,545.88,546.88,18654.0,544.4011,544.6599,543.3659,544.3613,18654.0
2024-02-15 11:40:00,546.91,547.79,546.87,547.68,10099.0,544.3911,545.2671,544.3513,545.1576,10099.0
2024-02-15 11:50:00,547.73,548.09,547.08,547.98,10617.0,545.2073,545.5657,544.5603,545.4562,10617.0
2024-02-15 12:00:00,547.97,548.85,547.48,548.48,11822.0,545.4462,546.3222,544.9585,545.9539,11822.0
2024-02-15 12:10:00,548.26,549.23,548.05,549.05,10970.0,545.7349,546.7004,545.5259,546.5213,10970.0
2024-02-15 12:20:00,549.18,549.36,548.65,549.13,10053.0,546.6507,546.8298,546.1231,546.6009,10053.0
2024-02-15 12:30:00,549.14,549.51,548.98,549.02,10077.0,546.6108,546.9791,546.4516,546.4914,10077.0
2024-02-15 12:40:00,548.98,549.23,548.62,548.68,8627.0,546.4516,546.7004,546.0932,546.153,8627.0
2024-02-15 12:50:00,548.63,549.76,548.62,549.05,17044.0,546.1032,547.228,546.0932,546.5213,17044.0
2024-02-15 13:00:00,548.85,550.0,548.53,549.95,8109.0,546.3222,547.4669,546.0037,547.4171,8109.0
2024-02-15 13:10:00,549.89,550.2,549.26,549.76,10745.0,547.3574,547.666,546.7303,547.228,10745.0
2024-02-15 13:20:00,549.8,550.11,549.12,550.11,8127.0,547.2678,547.5764,546.5909,547.5764,8127.0
2024-02-15 13:30:00,550.12,550.3,549.37,549.64,14172.0,547.5863,547.7655,546.8398,547.1085,14172.0
2024-02-15 13:40:00,549.66,549.89,549.46,549.48,12436.0,547.1284,547.3574,546.9294,546.9493,12436.0
2024-02-15 13:50:00,549.7,550.21,549.59,550.21,8435.0,547.1683,547.6759,547.0588,547.6759,8435.0
2024-02-15 14:00:00,550.25,550.74,549.94,550.65,7849.0,547.7157,548.2035,547.4072,548.1139,7849.0
2024-02-15 14:10:00,550.64,550.8,549.94,550.56,9622.0,548.1039,548.2632,547.4072,548.0243,9622.0
2024-02-15 14:20:00,550.56,550.79,550.07,550.33,8738.0,548.0243,548.2532,547.5366,547.7954,8738.0
2024-02-15 14:30:00,550.22,550.22,549.63,549.81,9832.0,547.6859,547.6859,547.0986,547.2778,9832.0
2024-02-15 14:40:00,549.82,550.56,549.69,550.37,7928.0,547.2877,548.0243,547.1583,547.8352,7928.0
2024-02-15 14:50:00,550.47,551.21,550.23,550.5,26773.0,547.9347,548.6713,547.6958,547.9646,26773.0
2024-02-15 15:00:00,550.5,550.5,548.79,549.1,14914.0,547.9646,547.9646,546.2625,546.571,14914.0
2024-02-15 15:10:00,549.12,549.29,548.41,548.5,12257.0,546.5909,546.7602,545.8842,545.9738,12257.0
2024-02-15 15:20:00,548.7,548.7,548.0,548.0,24360.0,546.1729,546.1729,545.4761,545.4761,24360.0
2024-02-15 15:30:00,547.98,548.72,547.68,548.42,21929.0,545.4562,546.1928,545.1576,545.8942,21929.0
2024-02-15 15:40:00,548.46,548.76,547.28,547.46,25279.0,545.934,546.2326,544.7594,544.9386,25279.0
2024-02-15 15:50:00,547.56,548.89,547.26,548.87,109099.0,545.0381,546.362,544.7395,546.3421,109099.0
2024-02-16 09:30:00,546.32,549.55,546.32,547.75,66360.0,543.8038,547.019,543.8038,545.2272,66360.0
2024-02-16 09:40:00,547.76,547.77,546.64,547.75,12841.0,545.2372,545.2472,544.1224,545.2272,12841.0
2024-02-16 09:50:00,548.04,549.29,546.39,546.72,9142.0,545.5159,546.7602,543.8735,544.202,9142.0
2024-02-16 10:00:00,546.72,549.5,546.43,549.11,14524.0,544.202,546.9692,543.9133,546.581,14524.0
2024-02-16 10:10:00,548.86,549.43,548.34,548.69,9716.0,546.3321,546.8995,545.8145,546.1629,9716.0
2024-02-16 10:20:00,548.25,549.14,547.63,549.04,4797.0,545.7249,546.6108,545.1078,546.5113,4797.0
2024-02-16 10:30:00,549.15,549.66,548.33,549.27,7372.0,546.6208,547.1284,545.8046,546.7402,7372.0
2024-02-16 10:40:00,549.33,549.7,548.87,549.5,8955.0,546.8,547.1683,546.3421,546.9692,8955.0
2024-02-16 10:50:00,548.95,549.65,548.75,548.75,9010.0,546.4217,547.1185,546.2226,546.2226,9010.0
2024-02-16 11:00:00,549.08,549.32,548.35,548.79,19585.0,546.5511,546.79,545.8245,546.2625,19585.0
2024-02-16 11:10:00,548.76,549.18,548.26,549.1,10086.0,546.2326,546.6507,545.7349,546.571,10086.0
2024-02-16 11:20:00,549.11,549.27,548.52,548.88,8383.0,546.581,546.7402,545.9937,546.352,8383.0
2024-02-16 11:30:00,548.77,549.27,548.35,549.22,17436.0,546.2425,546.7402,545.8245,546.6905,17436.0
2024-02-16 11:40:00,549.67,551.26,549.67,550.63,7040.0,547.1384,548.7211,547.1384,548.094,7040.0
2024-02-16 11:50:00,550.98,550.98,549.81,549.82,6924.0,548.4424,548.4424,547.2778,547.2877,6924.0
2024-02-16 12:00:00,549.93,550.21,548.98,549.94,9443.0,547.3972,547.6759,546.4516,547.4072,9443.0
2024-02-16 12:10:00,550.18,550.53,549.92,550.49,5368.0,547.6461,547.9944,547.3872,547.9546,5368.0
2024-02-16 12:20:00,550.59,551.16,550.28,550.52,6744.0,548.0542,548.6215,547.7456,547.9845,6744.0
2024-02-16 12:30:00,550.54,550.66,550.21,550.38,5270.0,548.0044,548.1238,547.6759,547.8451,5270.0
2024-02-16 12:40:00,550.59,551.3,550.34,550.96,6108.0,548.0542,548.7609,547.8053,548.4225,6108.0
2024-02-16 12:50:00,551.28,551.46,550.86,551.09,2550.0,548.741,548.9202,548.3229,548.5519,2550.0
2024-02-16 13:00:00,551.1,551.1,550.49,550.55,3945.0,548.5618,548.5618,547.9546,548.0143,3945.0
2024-02-16 13:10:00,550.65,551.42,550.52,551.4,7883.0,548.1139,548.8803,547.9845,548.8604,7883.0
2024-02-16 13:20:00,551.35,552.44,551.1,552.39,4876.0,548.8107,549.8956,548.5618,549.8459,4876.0
2024-02-16 13:30:00,552.39,552.69,552.03,552.03,2887.0,549.8459,550.1445,549.4875,549.4875,2887.0
2024-02-16 13:40:00,552.3,552.44,551.99,552.08,9402.0,549.7563,549.8956,549.4477,549.5373,9402.0
2024-02-16 13:50:00,551.99,552.35,551.99,551.99,13776.0,549.4477,549.8061,549.4477,549.4477,13776.0
2024-02-16 14:00:00,552.19,552.19,551.02,552.02,14499.0,549.6468,549.6468,548.4822,549.4776,14499.0
2024-02-16 14:10:00,552.05,552.19,551.51,551.63,4846.0,549.5074,549.6468,548.9699,549.0894,4846.0
2024-02-16 14:20:00,551.66,551.66,551.04,551.33,9159.0,549.1192,549.1192,548.5021,548.7908,9159.0
2024-02-16 14:30:00,551.11,551.11,550.03,550.51,5148.0,548.5718,548.5718,547.4967,547.9745,5148.0
2024-02-16 14:40:00,550.48,550.66,547.3,547.96,7670.0,547.9447,548.1238,544.7793,545.4363,7670.0
2024-02-16 14:50:00,547.93,548.29,547.6,548.25,6547.0,545.4064,545.7648,545.0779,545.7249,6547.0
2024-02-16 15:00:00,548.41,548.9,548.19,548.27,7069.0,545.8842,546.3719,545.6652,545.7448,7069.0
2024-02-16 15:10:00,548.29,549.01,547.89,548.19,10658.0,545.7648,546.4814,545.3666,545.6652,10658.0
2024-02-16 15:20:00,548.21,548.69,547.74,548.56,12254.0,545.6851,546.1629,545.2173,546.0335,12254.0
2024-02-16 15:30:00,548.62,549.36,548.58,548.61,19969.0,546.0932,546.8298,546.0534,546.0833,19969.0
2024-02-16 15:40:00,548.8,548.8,547.16,547.17,22333.0,546.2724,546.2724,544.64,544.6499,22333.0
2024-02-16 15:50:00,547.05,548.41,547.03,548.41,64560.0,544.5305,545.8842,544.5106,545.8842,64560.0
2024-02-20 09:30:00,544.86,549.63,542.35,547.7,51746.0,542.3506,547.0986,539.8521,545.1775,51746.0
2024-02-20 09:40:00,547.75,548.48,545.47,546.44,33152.0,545.2272,545.9539,542.9577,543.9233,33152.0
2024-02-20 09:50:00,546.49,548.81,546.33,547.84,20240.0,543.973,546.2824,543.8138,545.3168,20240.0
2024-02-20 10:00:00,547.29,548.86,547.08,548.6,12548.0,544.7694,546.3321,544.5603,546.0733,12548.0
2024-02-20 10:10:00,548.75,549.53,548.34,549.43,25657.0,546.2226,546.999,545.8145,546.8995,25657.0
2024-02-20 10:20:00,549.43,549.73,548.77,549.65,12608.0,546.8995,547.1981,546.2425,547.1185,12608.0
2024-02-20 10:30:00,549.61,549.82,547.74,548.01,12130.0,547.0787,547.2877,545.2173,545.486,12130.0
2024-02-20 10:40:00,548.13,549.71,548.08,549.4,26489.0,545.6055,547.1782,545.5557,546.8696,26489.0
2024-02-20 10:50:00,549.24,549.46,548.04,548.04,11263.0,546.7104,546.9294,545.5159,545.5159,11263.0
2024-02-20 11:00:00,548.01,548.62,547.89,548.24,8553.0,545.486,546.0932,545.3666,545.715,8553.0
2024-02-20 11:10:00,548.48,548.98,548.14,548.8,4430.0,545.9539,546.4516,545.6154,546.2724,4430.0
2024-02-20 11:20:00,548.8,549.64,548.48,549.64,4871.0,546.2724,547.1085,545.9539,547.1085,4871.0
2024-02-20 11:30:00,549.6,549.71,549.23,549.52,11956.0,547.0687,547.1782,546.7004,546.9891,11956.0
2024-02-20 11:40:00,549.58,550.41,549.5,550.08,31203.0,547.0488,547.875,546.9692,547.5465,31203.0
2024-02-20 11:50:00,549.88,549.88,549.03,549.05,4642.0,547.3474,547.3474,546.5013,546.5213,4642.0
2024-02-20 12:00:00,548.96,548.97,547.83,548.05,5223.0,546.4317,546.4416,545.3069,545.5259,5223.0
2024-02-20 12:10:00,547.99,548.28,546.84,546.9,7542.0,545.4661,545.7548,544.3214,544.3812,7542.0
2024-02-20 12:20:00,546.82,547.18,545.8,545.87,5697.0,544.3015,544.6599,543.2862,543.3559,5697.0
2024-02-20 12:30:00,545.88,546.7,545.66,546.19,10431.0,543.3659,544.1821,543.1469,543.6744,10431.0
2024-02-20 12:40:00,546.27,546.81,546.22,546.56,1922.0,543.7541,544.2916,543.7043,544.0427,1922.0
2024-02-20 12:50:00,546.77,547.29,546.77,547.28,2858.0,544.2518,544.7694,544.2518,544.7594,2858.0
2024-02-20 13:00:00,547.32,547.91,547.24,547.6,6819.0,544.7992,545.3865,544.7196,545.0779,6819.0
2024-02-20 13:10:00,547.25,547.64,547.09,547.25,2070.0,544.7295,545.1178,544.5703,544.7295,2070.0
2024-02-20 13:20:00,547.25,548.34,547.25,547.8,4731.0,544.7295,545.8145,544.7295,545.277,4731.0
2024-02-20 13:30:00,547.75,547.82,547.35,547.46,2621.0,545.2272,545.2969,544.8291,544.9386,2621.0
2024-02-20 13:40:00,547.45,548.2,547.45,548.04,2352.0,544.9286,545.6752,544.9286,545.5159,2352.0
2024-02-20 13:50:00,548.27,548.46,548.22,548.22,901.0,545.7448,545.934,545.6951,545.6951,901.0
2024-02-20 14:00:00,548.57,548.65,548.05,548.58,3506.0,546.0435,546.1231,545.5259,546.0534,3506.0
2024-02-20 14:10:00,548.5,548.8,547.86,548.78,4486.0,545.9738,546.2724,545.3367,546.2525,4486.0
2024-02-20 14:20:00,548.59,549.5,548.25,549.45,4302.0,546.0634,546.9692,545.7249,546.9194,4302.0
2024-02-20 14:30:00,549.43,549.6,549.0,549.15,5557.0,546.8995,547.0687,546.4715,546.6208,5557.0
2024-02-20 14:40:00,549.15,549.71,549.08,549.67,4128.0,546.6208,547.1782,546.5511,547.1384,4128.0
2024-02-20 14:50:00,550.01,550.01,549.24,549.76,5658.0,547.4768,547.4768,546.7104,547.228,5658.0
2024-02-20 15:00:00,549.74,549.75,548.76,549.01,3048.0,547.2081,547.218,546.2326,546.4814,3048.0
2024-02-20 15:10:00,548.92,548.93,548.06,548.15,7444.0,546.3919,546.4018,545.5358,545.6254,7444.0
2024-02-20 15:20:00,548.32,548.95,548.27,548.71,3329.0,545.7946,546.4217,545.7448,546.1828,3329.0
2024-02-20 15:30:00,548.79,548.79,546.21,546.96,7969.0,546.2625,546.2625,543.6943,544.4409,7969.0
2024-02-20 15:40:00,546.84,547.4,546.39,547.34,8482.0,544.3214,544.8789,543.8735,544.8191,8482.0
2024-02-20 15:50:00,547.71,548.58,546.85,548.57,48795.0,545.1874,546.0534,544.3314,546.0435,48795.0
2024-02-21 09:30:00,546.11,550.11,545.0,550.11,58698.0,543.5948,547.5764,542.4899,547.5764,58698.0
2024-02-21 09:40:00,550.0,550.59,546.96,547.43,6473.0,547.4669,548.0542,544.4409,544.9087,6473.0
2024-02-21 09:50:00,548.28,548.46,545.28,545.3,8061.0,545.7548,545.934,542.7686,542.7885,8061.0
2024-02-21 10:00:00,545.31,547.39,544.98,544.98,12426.0,542.7985,544.8689,542.47,542.47,12426.0
2024-02-21 10:10:00,545.66,546.5,545.38,545.89,4948.0,543.1469,543.983,542.8682,543.3758,4948.0
2024-02-21 10:20:00,545.86,546.14,544.74,545.09,7784.0,543.3459,543.6247,542.2311,542.5795,7784.0
2024-02-21 10:30:00,544.91,545.46,544.29,545.21,5107.0,542.4003,542.9478,541.7832,542.6989,5107.0
2024-02-21 10:40:00,545.27,545.73,544.67,545.36,3896.0,542.7587,543.2165,542.1614,542.8483,3896.0
2024-02-21 10:50:00,545.51,546.2,545.32,545.76,5798.0,542.9976,543.6844,542.8084,543.2464,5798.0
2024-02-21 11:00:00,545.97,546.0,545.13,545.79,5447.0,543.4554,543.4853,542.6193,543.2763,5447.0
2024-02-21 11:10:00,545.86,546.69,545.86,546.57,10855.0,543.3459,544.1721,543.3459,544.0527,10855.0
2024-02-21 11:20:00,546.54,546.69,546.04,546.48,10974.0,544.0228,544.1721,543.5251,543.9631,10974.0
2024-02-21 11:30:00,546.63,547.11,546.15,547.11,2429.0,544.1124,544.5902,543.6346,544.5902,2429.0
2024-02-21 11:40:00,547.94,548.1,547.63,547.63,1917.0,545.4164,545.5756,545.1078,545.1078,1917.0
2024-02-21 11:50:00,547.56,548.31,547.56,548.31,1175.0,545.0381,545.7847,545.0381,545.7847,1175.0
2024-02-21 12:00:00,548.39,548.39,547.57,547.8,4347.0,545.8643,545.8643,545.0481,545.277,4347.0
2024-02-21 12:10:00,547.99,548.52,547.99,548.52,540.0,545.4661,545.9937,545.4661,545.9937,540.0
2024-02-21 12:20:00,548.49,548.49,548.14,548.37,2502.0,545.9638,545.9638,545.6154,545.8444,2502.0
2024-02-21 12:30:00,548.35,548.35,547.64,547.94,2762.0,545.8245,545.8245,545.1178,545.4164,2762.0
2024-02-21 12:40:00,547.89,548.35,547.28,548.35,3203.0,545.3666,545.8245,544.7594,545.8245,3203.0
2024-02-21 12:50:00,548.32,548.49,548.06,548.49,4051.0,545.7946,545.9638,545.5358,545.9638,4051.0
2024-02-21 13:00:00,548.26,548.49,547.58,548.49,3136.0,545.7349,545.9638,545.058,545.9638,3136.0
2024-02-21 13:10:00,548.34,548.71,548.23,548.23,8050.0,545.8145,546.1828,545.705,545.705,8050.0
2024-02-21 13:20:00,548.35,548.53,547.89,547.89,10128.0,545.8245,546.0037,545.3666,545.3666,10128.0
2024-02-21 13:30:00,547.93,547.96,547.42,547.69,5100.0,545.4064,545.4363,544.8988,545.1675,5100.0
2024-02-21 13:40:00,547.87,548.06,547.49,547.66,4876.0,545.3467,545.5358,544.9684,545.1377,4876.0
2024-02-21 13:50:00,547.56,547.79,547.12,547.78,4829.0,545.0381,545.2671,544.6001,545.2571,4829.0
2024-02-21 14:00:00,547.54,548.22,546.89,548.08,3432.0,545.0182,545.6951,544.3712,545.5557,3432.0
2024-02-21 14:10:00,548.08,548.32,547.49,547.51,5402.0,545.5557,545.7946,544.9684,544.9883,5402.0
2024-02-21 14:20:00,547.54,547.86,547.04,547.63,4559.0,545.0182,545.3367,544.5205,545.1078,4559.0
2024-02-21 14:30:00,547.52,547.7,547.14,547.61,3589.0,544.9983,545.1775,544.6201,545.0879,3589.0
2024-02-21 14:40:00,547.56,548.12,547.35,548.04,5128.0,545.0381,545.5955,544.8291,545.5159,5128.0
2024-02-21 14:50:00,548.12,548.58,547.74,548.58,2620.0,545.5955,546.0534,545.2173,546.0534,2620.0
2024-02-21 15:00:00,548.51,549.06,548.51,548.98,3513.0,545.9837,546.5312,545.9837,546.4516,3513.0
2024-02-21 15:10:00,549.14,549.15,548.71,548.71,2771.0,546.6108,546.6208,546.1828,546.1828,2771.0
2024-02-21 15:20:00,548.74,549.71,548.18,549.65,3520.0,546.2127,547.1782,545.6553,547.1185,3520.0
2024-02-21 15:30:00,549.62,551.53,549.62,551.0,10757.0,547.0886,548.9898,547.0886,548.4623,10757.0
2024-02-21 15:40:00,551.15,551.23,550.51,550.87,8718.0,548.6116,548.6912,547.9745,548.3329,8718.0
2024-02-21 15:50:00,550.91,552.97,550.87,552.69,41076.0,548.3727,550.4232,548.3329,550.1445,41076.0
2024-02-22 09:30:00,555.0,555.0,551.31,552.07,42220.0,552.4439,552.4439,548.7708,549.5273,42220.0
2024-02-22 09:40:00,552.32,554.3,550.27,553.98,30315.0,549.7762,551.7471,547.7356,551.4286,30315.0
2024-02-22 09:50:00,553.22,555.62,553.18,553.93,26579.0,550.6721,553.061,550.6322,551.3788,26579.0
2024-02-22 10:00:00,554.5,555.91,553.42,553.42,17460.0,551.9462,553.3497,550.8711,550.8711,17460.0
2024-02-22 10:10:00,553.41,554.58,552.63,553.64,11409.0,550.8612,552.0258,550.0848,551.0901,11409.0
2024-02-22 10:20:00,553.96,556.66,553.59,556.43,10963.0,551.4086,554.0962,551.0403,553.8673,10963.0
2024-02-22 10:30:00,556.28,557.52,555.52,557.06,21508.0,553.718,554.9522,552.9615,554.4944,21508.0
2024-02-22 10:40:00,557.29,557.84,556.53,557.65,17270.0,554.7233,555.2708,553.9668,555.0816,17270.0
2024-02-22 10:50:00,557.36,557.79,556.67,556.69,6103.0,554.793,555.221,554.1062,554.1261,6103.0
2024-02-22 11:00:00,557.03,557.48,556.27,557.12,9787.0,554.4645,554.9124,553.708,554.5541,9787.0
2024-02-22 11:10:00,557.51,559.87,557.51,558.9,13330.0,554.9423,557.2914,554.9423,556.3259,13330.0
2024-02-22 11:20:00,558.7,558.95,558.3,558.88,4205.0,556.1268,556.3757,555.7287,556.306,4205.0
2024-02-22 11:30:00,558.71,559.72,558.71,559.24,10289.0,556.1368,557.1421,556.1368,556.6643,10289.0
2024-02-22 11:40:00,559.01,559.69,558.21,558.21,5408.0,556.4354,557.1123,555.6391,555.6391,5408.0
2024-02-22 11:50:00,558.06,558.28,557.18,557.38,6210.0,555.4898,555.7087,554.6138,554.8129,6210.0
2024-02-22 12:00:00,557.27,557.67,556.93,557.1,6205.0,554.7034,555.1016,554.365,554.5342,6205.0
2024-02-22 12:10:00,557.21,557.22,555.82,555.85,3561.0,554.6437,554.6536,553.2601,553.2899,3561.0
2024-02-22 12:20:00,555.85,556.55,555.81,556.44,25232.0,553.2899,553.9867,553.2501,553.8772,25232.0
2024-02-22 12:30:00,556.53,556.82,556.19,556.38,3349.0,553.9668,554.2555,553.6284,553.8175,3349.0
2024-02-22 12:40:00,556.69,557.0,556.26,556.62,6668.0,554.1261,554.4346,553.698,554.0564,6668.0
2024-02-22 12:50:00,556.47,557.64,556.47,557.28,8505.0,553.9071,555.0717,553.9071,554.7134,8505.0
2024-02-22 13:00:00,556.73,557.05,556.5,556.97,2548.0,554.1659,554.4844,553.9369,554.4048,2548.0
2024-02-22 13:10:00,557.04,557.42,556.56,557.42,4665.0,554.4745,554.8527,553.9967,554.8527,4665.0
2024-02-22 13:20:00,557.51,558.54,557.46,558.41,3820.0,554.9423,555.9675,554.8925,555.8381,3820.0
2024-02-22 13:30:00,558.5,559.19,558.23,558.87,5100.0,555.9277,556.6146,555.659,556.296,5100.0
2024-02-22 13:40:00,558.88,559.24,558.82,558.82,4854.0,556.306,556.6643,556.2463,556.2463,4854.0
2024-02-22 13:50:00,558.77,558.94,558.09,558.94,3271.0,556.1965,556.3657,555.5196,556.3657,3271.0
2024-02-22 14:00:00,558.94,559.7,558.9,559.31,3486.0,556.3657,557.1222,556.3259,556.734,3486.0
2024-02-22 14:10:00,559.43,560.35,559.22,559.78,13533.0,556.8534,557.7692,556.6444,557.2018,13533.0
2024-02-22 14:20:00,559.67,560.43,559.66,560.26,4013.0,557.0923,557.8488,557.0824,557.6796,4013.0
2024-02-22 14:30:00,560.13,560.22,559.56,560.05,6996.0,557.5502,557.6398,556.9829,557.4706,6996.0
2024-02-22 14:40:00,560.05,560.18,559.39,559.39,5082.0,557.4706,557.6,556.8136,556.8136,5082.0
2024-02-22 14:50:00,559.28,559.69,558.59,558.82,6921.0,556.7041,557.1123,556.0173,556.2463,6921.0
2024-02-22 15:00:00,558.87,559.25,558.68,558.96,6268.0,556.296,556.6743,556.1069,556.3856,6268.0
2024-02-22 15:10:00,558.94,558.97,558.46,558.65,7836.0,556.3657,556.3956,555.8879,556.077,7836.0
2024-02-22 15:20:00,558.66,559.92,558.55,559.79,6099.0,556.087,557.3412,555.9775,557.2118,6099.0
2024-02-22 15:30:00,559.71,560.19,559.4,560.05,7529.0,557.1322,557.6099,556.8236,557.4706,7529.0
2024-02-22 15:40:00,560.05,560.54,559.87,559.92,12077.0,557.4706,557.9583,557.2914,557.3412,12077.0
2024-02-22 15:50:00,559.97,560.74,559.31,560.15,50843.0,557.391,558.1574,556.734,557.5701,50843.0
2024-02-23 09:30:00,562.87,564.61,560.86,563.27,25471.0,560.2776,562.0096,558.2769,560.6758,25471.0
2024-02-23 09:40:00,562.1,564.3,562.09,563.99,30384.0,559.5112,561.701,559.5012,561.3924,30384.0
2024-02-23 09:50:00,563.7,565.22,563.1,565.1,33354.0,561.1038,562.6168,560.5065,562.4973,33354.0
2024-02-23 10:00:00,565.35,565.5,563.89,565.35,10211.0,562.7462,562.8955,561.2929,562.7462,10211.0
2024-02-23 10:10:00,565.09,566.68,564.95,565.19,18044.0,562.4874,564.0701,562.348,562.5869,18044.0
2024-02-23 10:20:00,565.6,565.78,563.79,564.45,17898.0,562.995,563.1742,561.1934,561.8503,17898.0
2024-02-23 10:30:00,564.46,565.55,563.92,564.37,30126.0,561.8603,562.9453,561.3228,561.7707,30126.0
2024-02-23 10:40:00,564.64,565.34,563.54,564.77,34750.0,562.0395,562.7362,560.9445,562.1689,34750.0
2024-02-23 10:50:00,564.72,565.77,563.95,565.76,4824.0,562.1191,563.1642,561.3526,563.1543,4824.0
2024-02-23 11:00:00,565.54,565.73,564.57,565.46,7843.0,562.9353,563.1244,561.9698,562.8557,7843.0
2024-02-23 11:10:00,564.98,565.42,564.67,565.09,4895.0,562.3779,562.8159,562.0693,562.4874,4895.0
2024-02-23 11:20:00,565.09,565.21,564.74,564.96,6146.0,562.4874,562.6068,562.139,562.358,6146.0
2024-02-23 11:30:00,564.72,566.0,564.71,565.76,5744.0,562.1191,563.3932,562.1091,563.1543,5744.0
2024-02-23 11:40:00,565.5,565.52,564.74,565.0,2854.0,562.8955,562.9154,562.139,562.3978,2854.0
2024-02-23 11:50:00,565.0,565.34,564.34,564.81,5530.0,562.3978,562.7362,561.7408,562.2087,5530.0
2024-02-23 12:00:00,565.13,565.46,564.68,565.46,4281.0,562.5272,562.8557,562.0793,562.8557,4281.0
2024-02-23 12:10:00,565.32,565.39,564.78,564.89,2943.0,562.7163,562.786,562.1788,562.2883,2943.0
2024-02-23 12:20:00,565.27,565.48,564.66,564.85,5682.0,562.6666,562.8756,562.0594,562.2485,5682.0
2024-02-23 12:30:00,564.83,564.83,563.78,564.0,11633.0,562.2286,562.2286,561.1834,561.4024,11633.0
2024-02-23 12:40:00,564.12,565.86,563.96,565.54,10722.0,561.5218,563.2538,561.3626,562.9353,10722.0
2024-02-23 12:50:00,565.78,565.78,565.21,565.75,2421.0,563.1742,563.1742,562.6068,563.1443,2421.0
2024-02-23 13:00:00,565.29,565.5,564.83,564.89,3833.0,562.6865,562.8955,562.2286,562.2883,3833.0
2024-02-23 13:10:00,564.87,565.5,564.87,565.21,3464.0,562.2684,562.8955,562.2684,562.6068,3464.0
2024-02-23 13:20:00,565.25,565.51,564.85,565.49,4472.0,562.6466,562.9054,562.2485,562.8855,4472.0
2024-02-23 13:30:00,565.49,565.5,564.86,564.91,3944.0,562.8855,562.8955,562.2584,562.3082,3944.0
2024-02-23 13:40:00,564.94,565.01,564.53,564.97,4351.0,562.3381,562.4077,561.93,562.3679,4351.0
2024-02-23 13:50:00,564.7,565.11,564.65,564.98,8182.0,562.0992,562.5073,562.0494,562.3779,8182.0
2024-02-23 14:00:00,564.46,565.0,563.98,563.98,7377.0,561.8603,562.3978,561.3825,561.3825,7377.0
2024-02-23 14:10:00,563.91,564.42,563.8,563.96,3632.0,561.3128,561.8205,561.2033,561.3626,3632.0
2024-02-23 14:20:00,564.13,564.26,563.53,563.85,4405.0,561.5318,561.6612,560.9346,561.2531,4405.0
2024-02-23 14:30:00,563.67,564.26,563.52,564.09,4119.0,561.0739,561.6612,560.9246,561.492,4119.0
2024-02-23 14:40:00,564.1,564.57,564.08,564.16,6567.0,561.5019,561.9698,561.482,561.5617,6567.0
2024-02-23 14:50:00,564.17,564.47,563.95,564.38,6895.0,561.5716,561.8702,561.3526,561.7807,6895.0
2024-02-23 15:00:00,564.38,565.26,564.38,564.61,3094.0,561.7807,562.6566,561.7807,562.0096,3094.0
2024-02-23 15:10:00,564.76,565.29,564.47,564.9,21893.0,562.1589,562.6865,561.8702,562.2983,21893.0
2024-02-23 15:20:00,564.91,565.19,564.61,564.89,3508.0,562.3082,562.5869,562.0096,562.2883,3508.0
2024-02-23 15:30:00,564.85,565.83,564.82,565.38,8132.0,562.2485,563.224,562.2186,562.776,8132.0
2024-02-23 15:40:00,565.49,566.0,565.12,566.0,13137.0,562.8855,563.3932,562.5172,563.3932,13137.0
2024-02-23 15:50:00,565.95,566.0,564.54,564.74,48657.0,563.3434,563.3932,561.9399,562.139,48657.0
2024-02-26 09:30:00,563.34,565.99,562.26,563.0,40686.0,560.7454,563.3832,559.6704,560.407,40686.0
2024-02-26 09:40:00,563.07,563.98,561.85,562.19,10411.0,560.4767,561.3825,559.2623,559.6007,10411.0
2024-02-26 09:50:00,562.38,565.94,562.38,565.22,8101.0,559.7899,563.3335,559.7899,562.6168,8101.0
2024-02-26 10:00:00,564.86,565.28,563.95,565.25,10452.0,562.2584,562.6765,561.3526,562.6466,10452.0
2024-02-26 10:10:00,565.17,565.27,562.0,562.0,8879.0,562.567,562.6666,559.4116,559.4116,8879.0
2024-02-26 10:20:00,562.19,563.45,561.72,563.32,5828.0,559.6007,560.8549,559.1329,560.7255,5828.0
2024-02-26 10:30:00,563.0,563.3,562.08,563.01,4664.0,560.407,560.7056,559.4912,560.417,4664.0
2024-02-26 10:40:00,563.14,563.33,561.95,562.13,4973.0,560.5464,560.7355,559.3618,559.541,4973.0
2024-02-26 10:50:00,561.86,562.07,561.01,561.9,5551.0,559.2723,559.4813,558.4262,559.3121,5551.0
2024-02-26 11:00:00,561.99,562.56,561.28,562.12,6741.0,559.4017,559.969,558.6949,559.5311,6741.0
2024-02-26 11:10:00,562.13,562.59,561.89,562.0,4494.0,559.541,559.9989,559.3021,559.4116,4494.0
2024-02-26 11:20:00,562.23,562.23,561.66,562.15,5799.0,559.6406,559.6406,559.0732,559.5609,5799.0
2024-02-26 11:30:00,562.33,562.33,561.4,561.75,8053.0,559.7401,559.7401,558.8144,559.1628,8053.0
2024-02-26 11:40:00,561.83,562.41,561.83,562.4,5410.0,559.2424,559.8197,559.2424,559.8098,5410.0
2024-02-26 11:50:00,562.48,563.52,562.4,562.88,7611.0,559.8894,560.9246,559.8098,560.2876,7611.0
2024-02-26 12:00:00,562.79,563.08,562.09,562.23,3265.0,560.198,560.4866,559.5012,559.6406,3265.0
2024-02-26 12:10:00,562.24,562.5,562.05,562.33,3282.0,559.6505,559.9093,559.4614,559.7401,3282.0
2024-02-26 12:20:00,562.29,563.02,562.22,562.76,8008.0,559.7003,560.4269,559.6306,560.1681,8008.0
2024-02-26 12:30:00,562.7,562.8,561.75,561.91,6462.0,560.1084,560.2079,559.1628,559.322,6462.0
2024-02-26 12:40:00,562.02,562.42,561.77,562.06,3149.0,559.4315,559.8297,559.1827,559.4713,3149.0
2024-02-26 12:50:00,562.25,562.42,561.99,562.42,5504.0,559.6605,559.8297,559.4017,559.8297,5504.0
2024-02-26 13:00:00,562.25,562.35,561.7,561.89,4472.0,559.6605,559.76,559.113,559.3021,4472.0
2024-02-26 13:10:00,562.06,562.45,561.93,562.02,3929.0,559.4713,559.8595,559.3419,559.4315,3929.0
2024-02-26 13:20:00,561.95,562.59,561.95,562.41,5986.0,559.3618,559.9989,559.3618,559.8197,5986.0
2024-02-26 13:30:00,562.35,562.61,561.7,561.74,2836.0,559.76,560.0188,559.113,559.1528,2836.0
2024-02-26 13:40:00,561.82,562.43,561.72,561.96,4779.0,559.2324,559.8396,559.1329,559.3718,4779.0
2024-02-26 13:50:00,561.92,562.71,561.92,562.67,4738.0,559.332,560.1183,559.332,560.0785,4738.0
2024-02-26 14:00:00,562.72,563.0,562.56,562.81,7901.0,560.1283,560.407,559.969,560.2179,7901.0
2024-02-26 14:10:00,562.81,562.81,562.52,562.57,5652.0,560.2179,560.2179,559.9292,559.979,5652.0
2024-02-26 14:20:00,562.49,563.3,562.27,563.25,5014.0,559.8994,560.7056,559.6804,560.6559,5014.0
2024-02-26 14:30:00,563.2,563.64,563.04,563.64,4142.0,560.6061,561.0441,560.4468,561.0441,4142.0
2024-02-26 14:40:00,563.57,563.57,562.34,562.58,7543.0,560.9744,560.9744,559.75,559.9889,7543.0
2024-02-26 14:50:00,562.86,563.85,562.86,563.32,9078.0,560.2677,561.2531,560.2677,560.7255,9078.0
2024-02-26 15:00:00,563.37,563.58,563.3,563.55,3974.0,560.7753,560.9843,560.7056,560.9545,3974.0
2024-02-26 15:10:00,563.45,564.37,563.45,563.97,10852.0,560.8549,561.7707,560.8549,561.3725,10852.0
2024-02-26 15:20:00,564.01,564.18,563.48,564.18,5085.0,561.4124,561.5816,560.8848,561.5816,5085.0
2024-02-26 15:30:00,563.97,564.02,563.05,563.23,4693.0,561.3725,561.4223,560.4568,560.6359,4693.0
2024-02-26 15:40:00,563.08,563.93,563.08,563.93,6838.0,560.4866,561.3327,560.4866,561.3327,6838.0
2024-02-26 15:50:00,564.23,564.23,563.21,563.27,26675.0,561.6313,561.6313,560.616,560.6758,26675.0
2024-02-27 09:30:00,564.98,564.98,560.84,562.32,24566.0,562.3779,562.3779,558.257,559.7301,24566.0
2024-02-27 09:40:00,562.83,564.45,562.57,564.4,4114.0,560.2378,561.8503,559.979,561.8006,4114.0
2024-02-27 09:50:00,562.85,563.63,561.83,562.88,5105.0,560.2577,561.0341,559.2424,560.2876,5105.0
2024-02-27 10:00:00,563.36,563.36,561.35,561.37,10466.0,560.7653,560.7653,558.7646,558.7845,10466.0
2024-02-27 10:10:00,561.62,562.91,561.62,562.9,4438.0,559.0334,560.3174,559.0334,560.3075,4438.0
2024-02-27 10:20:00,562.92,564.42,562.91,564.32,7436.0,560.3274,561.8205,560.3174,561.7209,7436.0
2024-02-27 10:30:00,564.2,565.0,564.2,564.59,6090.0,561.6015,562.3978,561.6015,561.9897,6090.0
2024-02-27 10:40:00,564.61,566.08,564.2,565.96,8372.0,562.0096,563.4728,561.6015,563.3534,8372.0
2024-02-27 10:50:00,566.19,567.82,566.19,567.82,6052.0,563.5823,565.2048,563.5823,565.2048,6052.0
2024-02-27 11:00:00,567.49,567.75,566.31,566.32,3804.0,564.8763,565.1351,563.7018,563.7117,3804.0
2024-02-27 11:10:00,566.37,566.58,565.88,565.88,5681.0,563.7615,563.9705,563.2737,563.2737,5681.0
2024-02-27 11:20:00,565.89,565.9,564.66,564.67,5982.0,563.2837,563.2937,562.0594,562.0693,5982.0
2024-02-27 11:30:00,564.46,565.16,564.45,564.94,5333.0,561.8603,562.5571,561.8503,562.3381,5333.0
2024-02-27 11:40:00,564.9,564.9,563.69,563.81,6739.0,562.2983,562.2983,561.0938,561.2133,6739.0
2024-02-27 11:50:00,563.73,564.1,563.38,563.88,8493.0,561.1336,561.5019,560.7853,561.283,8493.0
2024-02-27 12:00:00,564.08,564.79,563.96,564.51,7987.0,561.482,562.1888,561.3626,561.9101,7987.0
2024-02-27 12:10:00,564.83,565.66,564.76,565.34,2845.0,562.2286,563.0548,562.1589,562.7362,2845.0
2024-02-27 12:20:00,565.1,565.32,564.7,564.74,2592.0,562.4973,562.7163,562.0992,562.139,2592.0
2024-02-27 12:30:00,565.06,565.33,564.36,564.36,8083.0,562.4575,562.7263,561.7607,561.7607,8083.0
2024-02-27 12:40:00,564.29,564.55,564.0,564.0,4710.0,561.6911,561.9499,561.4024,561.4024,4710.0
2024-02-27 12:50:00,564.26,564.6,564.03,564.42,7193.0,561.6612,561.9996,561.4323,561.8205,7193.0
2024-02-27 13:00:00,564.65,565.65,564.41,565.62,5428.0,562.0494,563.0448,561.8105,563.0149,5428.0
2024-02-27 13:10:00,565.69,565.7,564.78,564.88,4932.0,563.0846,563.0946,562.1788,562.2783,4932.0
2024-02-27 13:20:00,564.87,565.5,564.55,565.31,4751.0,562.2684,562.8955,561.9499,562.7064,4751.0
2024-02-27 13:30:00,565.2,565.43,564.76,565.25,3090.0,562.5969,562.8258,562.1589,562.6466,3090.0
2024-02-27 13:40:00,565.51,565.94,565.18,565.35,4853.0,562.9054,563.3335,562.577,562.7462,4853.0
2024-02-27 13:50:00,565.32,566.47,565.24,566.45,7013.0,562.7163,563.861,562.6367,563.8411,7013.0
2024-02-27 14:00:00,566.45,566.95,566.36,566.94,4710.0,563.8411,564.3388,563.7515,564.3289,4710.0
2024-02-27 14:10:00,566.64,566.65,564.0,564.0,18569.0,564.0302,564.0402,561.4024,561.4024,18569.0
2024-02-27 14:20:00,564.25,564.52,563.6,564.0,12940.0,561.6513,561.92,561.0042,561.4024,12940.0
2024-02-27 14:30:00,563.89,564.49,563.89,564.22,4946.0,561.2929,561.8901,561.2929,561.6214,4946.0
2024-02-27 14:40:00,564.47,564.66,564.22,564.35,3657.0,561.8702,562.0594,561.6214,561.7508,3657.0
2024-02-27 14:50:00,564.38,564.59,564.03,564.59,3366.0,561.7807,561.9897,561.4323,561.9897,3366.0
2024-02-27 15:00:00,564.64,565.01,564.24,564.41,4315.0,562.0395,562.4077,561.6413,561.8105,4315.0
2024-02-27 15:10:00,564.22,564.47,563.22,563.23,6321.0,561.6214,561.8702,560.626,560.6359,6321.0
2024-02-27 15:20:00,563.25,564.44,563.25,564.44,3932.0,560.6559,561.8404,560.6559,561.8404,3932.0
2024-02-27 15:30:00,564.48,564.86,564.27,564.62,5818.0,561.8802,562.2584,561.6712,562.0195,5818.0
2024-02-27 15:40:00,564.7,566.28,564.65,566.18,11949.0,562.0992,563.6719,562.0494,563.5724,11949.0
2024-02-27 15:50:00,566.3,566.87,565.45,566.46,51871.0,563.6918,564.2592,562.8457,563.8511,51871.0
2024-02-28 09:30:00,565.2,568.27,565.02,567.38,34216.0,562.5969,565.6527,562.4177,564.7668,34216.0
2024-02-28 09:40:00,567.63,568.78,565.87,568.38,9449.0,565.0157,566.1604,563.2638,565.7622,9449.0
2024-02-28 09:50:00,568.74,568.74,567.19,568.0,7846.0,566.1206,566.1206,564.5777,565.384,7846.0
2024-02-28 10:00:00,567.94,569.37,567.61,568.58,8417.0,565.3243,566.7477,564.9958,565.9613,8417.0
2024-02-28 10:10:00,568.43,569.65,568.42,568.86,9871.0,565.812,567.0264,565.802,566.24,9871.0
2024-02-28 10:20:00,568.2,568.44,567.51,567.51,3274.0,565.5831,565.822,564.8962,564.8962,3274.0
2024-02-28 10:30:00,568.13,569.17,567.61,568.77,5930.0,565.5134,566.5486,564.9958,566.1504,5930.0
2024-02-28 10:40:00,568.87,569.44,568.09,569.44,5300.0,566.25,566.8173,565.4736,566.8173,5300.0
2024-02-28 10:50:00,569.69,569.97,569.45,569.72,8839.0,567.0662,567.3449,566.8273,567.0961,8839.0
2024-02-28 11:00:00,569.6,571.99,568.7,571.72,35682.0,566.9766,569.3556,566.0808,569.0868,35682.0
2024-02-28 11:10:00,571.94,572.31,570.89,571.51,12574.0,569.3058,569.6741,568.2607,568.8778,12574.0
2024-02-28 11:20:00,571.52,572.0,570.96,570.99,9842.0,568.8878,569.3656,568.3303,568.3602,9842.0
2024-02-28 11:30:00,571.24,571.24,570.01,570.06,5793.0,568.6091,568.6091,567.3847,567.4345,5793.0
2024-02-28 11:40:00,570.55,571.42,570.34,571.15,4546.0,567.9222,568.7882,567.7132,568.5195,4546.0
2024-02-28 11:50:00,571.16,572.06,570.98,571.33,6510.0,568.5294,569.4253,568.3503,568.6986,6510.0
2024-02-28 12:00:00,571.32,572.09,570.9,571.86,6430.0,568.6887,569.4551,568.2706,569.2262,6430.0
2024-02-28 12:10:00,571.97,572.23,571.18,571.3,7036.0,569.3357,569.5945,568.5493,568.6688,7036.0
2024-02-28 12:20:00,571.13,571.85,571.06,571.85,11925.0,568.4996,569.2162,568.4299,569.2162,11925.0
2024-02-28 12:30:00,571.95,571.98,571.24,571.24,3775.0,569.3158,569.3456,568.6091,568.6091,3775.0
2024-02-28 12:40:00,571.0,571.66,570.97,571.33,13649.0,568.3702,569.0271,568.3403,568.6986,13649.0
2024-02-28 12:50:00,571.26,571.35,570.39,570.54,7243.0,568.629,568.7186,567.763,567.9123,7243.0
2024-02-28 13:00:00,570.25,571.27,570.22,570.64,19269.0,567.6236,568.6389,567.5938,568.0118,19269.0
2024-02-28 13:10:00,570.79,571.68,570.79,571.39,12574.0,568.1611,569.047,568.1611,568.7584,12574.0
2024-02-28 13:20:00,571.68,572.53,571.67,572.27,6852.0,569.047,569.8931,569.0371,569.6343,6852.0
2024-02-28 13:30:00,572.41,573.01,572.01,572.01,15632.0,569.7737,570.3709,569.3755,569.3755,15632.0
2024-02-28 13:40:00,572.01,572.22,571.56,571.84,3870.0,569.3755,569.5845,568.9276,569.2063,3870.0
2024-02-28 13:50:00,571.58,571.79,571.39,571.72,2760.0,568.9475,569.1565,568.7584,569.0868,2760.0
2024-02-28 14:00:00,571.48,571.78,570.64,570.98,9065.0,568.848,569.1466,568.0118,568.3503,9065.0
2024-02-28 14:10:00,570.82,570.95,570.32,570.57,6695.0,568.191,568.3204,567.6933,567.9421,6695.0
2024-02-28 14:20:00,570.28,570.52,570.11,570.17,2642.0,567.6535,567.8924,567.4843,567.544,2642.0
2024-02-28 14:30:00,570.3,570.3,569.18,569.56,25309.0,567.6734,567.6734,566.5585,566.9368,25309.0
2024-02-28 14:40:00,569.65,570.23,569.43,569.89,3323.0,567.0264,567.6037,566.8074,567.2653,3323.0
2024-02-28 14:50:00,569.96,570.1,569.33,569.87,5162.0,567.335,567.4743,566.7079,567.2454,5162.0
2024-02-28 15:00:00,570.02,570.8,569.37,569.73,6783.0,567.3947,568.1711,566.7477,567.106,6783.0
2024-02-28 15:10:00,569.71,570.47,569.69,570.39,4102.0,567.0861,567.8426,567.0662,567.763,4102.0
2024-02-28 15:20:00,570.22,571.56,569.98,571.56,9739.0,567.5938,568.9276,567.3549,568.9276,9739.0
2024-02-28 15:30:00,571.44,571.49,570.91,571.17,10479.0,568.8081,568.8579,568.2806,568.5394,10479.0
2024-02-28 15:40:00,571.34,571.9,570.98,571.48,12914.0,568.7086,569.266,568.3503,568.848,12914.0
2024-02-28 15:50:00,571.45,572.47,571.2,572.11,35150.0,568.8181,569.8334,568.5692,569.475,35150.0
2024-02-29 09:30:00,574.65,575.0,570.43,571.87,43227.0,572.0034,572.3517,567.8028,569.2362,43227.0
2024-02-29 09:40:00,571.37,572.54,570.38,570.82,33431.0,568.7385,569.9031,567.753,568.191,33431.0
2024-02-29 09:50:00,570.96,571.13,569.38,570.55,20085.0,568.3303,568.4996,566.7576,567.9222,20085.0
2024-02-29 10:00:00,570.56,570.94,569.1,569.75,21570.0,567.9322,568.3104,566.4789,567.1259,21570.0
2024-02-29 10:10:00,570.05,570.33,568.26,568.36,31927.0,567.4245,567.7032,565.6428,565.7423,31927.0
2024-02-29 10:20:00,568.55,570.1,567.55,570.1,11053.0,565.9314,567.4743,564.9361,567.4743,11053.0
2024-02-29 10:30:00,569.81,570.07,568.45,569.31,24728.0,567.1856,567.4444,565.8319,566.6879,24728.0
2024-02-29 10:40:00,569.29,569.57,568.38,569.12,9563.0,566.668,566.9467,565.7622,566.4988,9563.0
2024-02-29 10:50:00,569.22,569.95,568.89,569.9,6414.0,566.5984,567.325,566.2699,567.2752,6414.0
2024-02-29 11:00:00,569.65,570.7,569.34,570.42,12585.0,567.0264,568.0715,566.7178,567.7928,12585.0
2024-02-29 11:10:00,570.69,571.87,570.69,571.61,12599.0,568.0616,569.2362,568.0616,568.9774,12599.0
2024-02-29 11:20:00,572.0,572.15,571.34,571.56,14509.0,569.3656,569.5149,568.7086,568.9276,14509.0
2024-02-29 11:30:00,571.71,571.93,570.07,570.07,7951.0,569.0769,569.2959,567.4444,567.4444,7951.0
2024-02-29 11:40:00,569.9,570.68,569.61,570.42,8739.0,567.2752,568.0516,566.9866,567.7928,8739.0
2024-02-29 11:50:00,570.65,570.78,569.4,569.52,6568.0,568.0218,568.1512,566.7775,566.897,6568.0
2024-02-29 12:00:00,569.68,570.03,569.17,569.78,12582.0,567.0562,567.4046,566.5486,567.1558,12582.0
2024-02-29 12:10:00,569.8,571.16,569.78,570.88,11471.0,567.1757,568.5294,567.1558,568.2507,11471.0
2024-02-29 12:20:00,570.86,570.86,569.8,569.8,8055.0,568.2308,568.2308,567.1757,567.1757,8055.0
2024-02-29 12:30:00,569.97,570.59,569.18,570.59,24341.0,567.3449,567.9621,566.5585,567.9621,24341.0
2024-02-29 12:40:00,570.96,571.22,570.43,570.8,6187.0,568.3303,568.5891,567.8028,568.1711,6187.0
2024-02-29 12:50:00,570.8,571.04,570.1,570.25,12265.0,568.1711,568.41,567.4743,567.6236,12265.0
2024-02-29 13:00:00,570.25,570.86,570.03,570.62,9206.0,567.6236,568.2308,567.4046,567.9919,9206.0
2024-02-29 13:10:00,570.45,570.81,570.44,570.79,6406.0,567.8227,568.181,567.8127,568.1611,6406.0
2024-02-29 13:20:00,570.68,570.72,570.15,570.41,6695.0,568.0516,568.0915,567.5241,567.7829,6695.0
2024-02-29 13:30:00,570.55,571.37,570.45,571.35,9688.0,567.9222,568.7385,567.8227,568.7186,9688.0
2024-02-29 13:40:00,571.35,571.54,571.2,571.47,7376.0,568.7186,568.9077,568.5692,568.838,7376.0
2024-02-29 13:50:00,571.6,571.98,571.36,571.85,9471.0,568.9674,569.3456,568.7285,569.2162,9471.0
2024-02-29 14:00:00,571.96,571.96,571.13,571.32,6020.0,569.3257,569.3257,568.4996,568.6887,6020.0
2024-02-29 14:10:00,571.43,571.74,571.2,571.52,8248.0,568.7982,569.1068,568.5692,568.8878,8248.0
2024-02-29 14:20:00,571.61,572.27,571.38,571.75,10848.0,568.9774,569.6343,568.7484,569.1167,10848.0
2024-02-29 14:30:00,571.75,571.97,571.47,571.5,9077.0,569.1167,569.3357,568.838,568.8679,9077.0
2024-02-29 14:40:00,571.33,571.62,571.0,571.54,8918.0,568.6986,568.9873,568.3702,568.9077,8918.0
2024-02-29 14:50:00,571.42,571.5,570.91,571.03,14818.0,568.7882,568.8679,568.2806,568.4,14818.0
2024-02-29 15:00:00,571.1,571.8,571.03,571.4,10057.0,568.4697,569.1665,568.4,568.7683,10057.0
2024-02-29 15:10:00,571.41,573.33,571.06,572.31,54633.0,568.7783,570.6894,568.4299,569.6741,54633.0
2024-02-29 15:20:00,572.31,572.49,571.88,572.1,9642.0,569.6741,569.8533,569.2461,569.4651,9642.0
2024-02-29 15:30:00,572.01,573.21,572.01,573.05,13694.0,569.3755,570.57,569.3755,570.4107,13694.0
2024-02-29 15:40:00,573.12,573.17,572.35,572.47,19551.0,570.4804,570.5302,569.7139,569.8334,19551.0
2024-02-29 15:50:00,572.51,572.63,568.93,568.96,101497.0,569.8732,569.9927,566.3097,566.3396,101497.0
2024-03-01 09:30:00,564.56,566.24,563.05,564.03,37494.0,561.9598,563.6321,560.4568,561.4323,37494.0
2024-03-01 09:40:00,563.41,565.17,563.0,564.82,21943.0,560.8151,562.567,560.407,562.2186,21943.0
2024-03-01 09:50:00,565.06,567.21,564.6,567.21,10446.0,562.4575,564.5976,561.9996,564.5976,10446.0
2024-03-01 10:00:00,567.43,568.0,565.83,567.09,14073.0,564.8166,565.384,563.224,564.4782,14073.0
2024-03-01 10:10:00,566.78,568.58,566.26,567.79,16924.0,564.1696,565.9613,563.652,565.1749,16924.0
2024-03-01 10:20:00,568.08,570.25,567.75,570.05,10774.0,565.4636,567.6236,565.1351,567.4245,10774.0
2024-03-01 10:30:00,570.01,571.76,569.62,571.76,28787.0,567.3847,569.1267,566.9965,569.1267,28787.0
2024-03-01 10:40:00,572.13,574.0,571.89,573.95,26788.0,569.495,571.3563,569.2561,571.3066,26788.0
2024-03-01 10:50:00,573.86,576.36,573.51,574.8,55300.0,571.217,573.7055,570.8686,572.1527,55300.0
2024-03-01 11:00:00,574.85,575.21,573.05,573.96,13290.0,572.2024,572.5608,570.4107,571.3165,13290.0
2024-03-01 11:10:00,573.65,574.33,572.82,573.34,36648.0,571.008,571.6848,570.1818,570.6994,36648.0
2024-03-01 11:20:00,572.99,574.55,572.83,573.99,41089.0,570.351,571.9038,570.1917,571.3464,41089.0
2024-03-01 11:30:00,573.98,574.58,573.72,574.49,12138.0,571.3364,571.9337,571.0776,571.8441,12138.0
2024-03-01 11:40:00,574.5,576.03,574.23,575.98,11718.0,571.854,573.377,571.5853,573.3272,11718.0
2024-03-01 11:50:00,575.77,577.47,575.77,577.32,16209.0,573.1182,574.8104,573.1182,574.6611,16209.0
2024-03-01 12:00:00,577.17,577.3,576.0,576.53,12425.0,574.5117,574.6411,573.3471,573.8747,12425.0
2024-03-01 12:10:00,576.63,577.14,576.58,576.92,8448.0,573.9742,574.4819,573.9245,574.2629,8448.0
2024-03-01 12:20:00,577.0,578.46,576.8,578.16,20952.0,574.3425,575.7958,574.1434,575.4972,20952.0
2024-03-01 12:30:00,578.09,578.5,577.3,577.54,20219.0,575.4275,575.8356,574.6411,574.88,20219.0
2024-03-01 12:40:00,577.36,577.8,577.24,577.39,14335.0,574.7009,575.1388,574.5814,574.7307,14335.0
2024-03-01 12:50:00,577.37,577.37,576.26,576.82,8359.0,574.7108,574.7108,573.6059,574.1634,8359.0
2024-03-01 13:00:00,576.82,577.44,576.81,577.38,6520.0,574.1634,574.7805,574.1534,574.7208,6520.0
2024-03-01 13:10:00,577.46,577.46,576.24,576.8,9752.0,574.8004,574.8004,573.586,574.1434,9752.0
2024-03-01 13:20:00,576.84,576.94,576.09,576.29,23333.0,574.1833,574.2828,573.4367,573.6358,23333.0
2024-03-01 13:30:00,576.34,576.86,575.88,576.68,19842.0,573.6856,574.2032,573.2277,574.024,19842.0
2024-03-01 13:40:00,576.73,577.37,576.55,576.58,11524.0,574.0738,574.7108,573.8946,573.9245,11524.0
2024-03-01 13:50:00,576.58,576.58,575.41,576.22,9105.0,573.9245,573.9245,572.7599,573.5661,9105.0
2024-03-01 14:00:00,576.29,576.62,575.69,576.2,14100.0,573.6358,573.9643,573.0386,573.5462,14100.0
2024-03-01 14:10:00,576.21,576.22,575.45,575.46,15940.0,573.5562,573.5661,572.7997,572.8096,15940.0
2024-03-01 14:20:00,575.45,575.62,574.53,575.58,8881.0,572.7997,572.9689,571.8839,572.9291,8881.0
2024-03-01 14:30:00,575.77,576.81,575.57,576.58,13641.0,573.1182,574.1534,572.9191,573.9245,13641.0
2024-03-01 14:40:00,576.81,576.81,576.04,576.62,6330.0,574.1534,574.1534,573.3869,573.9643,6330.0
2024-03-01 14:50:00,576.78,577.7,576.69,577.41,15452.0,574.1235,575.0393,574.034,574.7506,15452.0
2024-03-01 15:00:00,577.32,577.62,576.95,577.39,12129.0,574.6611,574.9597,574.2928,574.7307,12129.0
2024-03-01 15:10:00,577.45,577.58,577.05,577.58,13119.0,574.7905,574.9199,574.3923,574.9199,13119.0
2024-03-01 15:20:00,577.58,577.75,577.31,577.5,13223.0,574.9199,575.0891,574.6511,574.8402,13223.0
2024-03-01 15:30:00,577.49,577.67,576.74,577.1,17780.0,574.8303,575.0094,574.0837,574.4421,17780.0
2024-03-01 15:40:00,577.1,577.19,576.35,577.06,20686.0,574.4421,574.5317,573.6955,574.4023,20686.0
2024-03-01 15:50:00,577.1,577.71,576.32,576.32,42497.0,574.4421,575.0493,573.6657,573.6657,42497.0
2024-03-04 09:30:00,575.4,577.36,573.16,573.57,94082.0,572.7499,574.7009,570.5202,570.9283,94082.0
2024-03-04 09:40:00,573.85,575.67,571.52,574.01,46979.0,571.207,573.0187,568.8878,571.3663,46979.0
2024-03-04 09:50:00,573.81,576.38,573.27,576.38,13568.0,571.1672,573.7254,570.6297,573.7254,13568.0
2024-03-04 10:00:00,576.2,576.2,574.64,575.83,18753.0,573.5462,573.5462,571.9934,573.1779,18753.0
2024-03-04 10:10:00,575.83,576.54,574.68,575.88,17076.0,573.1779,573.8846,572.0332,573.2277,17076.0
2024-03-04 10:20:00,575.86,575.94,574.54,574.72,19254.0,573.2078,573.2874,571.8939,572.073,19254.0
2024-03-04 10:30:00,574.79,575.85,574.78,575.8,10694.0,572.1427,573.1978,572.1328,573.1481,10694.0
2024-03-04 10:40:00,575.85,576.78,575.55,575.98,6524.0,573.1978,574.1235,572.8992,573.3272,6524.0
2024-03-04 10:50:00,575.94,576.21,575.62,575.93,15400.0,573.2874,573.5562,572.9689,573.2775,15400.0
2024-03-04 11:00:00,575.98,576.33,575.35,575.48,35306.0,573.3272,573.6756,572.7001,572.8295,35306.0
2024-03-04 11:10:00,575.75,577.47,575.35,576.79,7799.0,573.0983,574.8104,572.7001,574.1335,7799.0
2024-03-04 11:20:00,577.33,578.29,577.16,578.12,5318.0,574.671,575.6266,574.5018,575.4574,5318.0
2024-03-04 11:30:00,577.98,579.27,577.98,579.0,10719.0,575.318,576.6021,575.318,576.3333,10719.0
2024-03-04 11:40:00,579.04,579.04,577.45,578.63,31916.0,576.3731,576.3731,574.7905,575.965,31916.0
2024-03-04 11:50:00,578.71,579.13,578.35,578.82,27654.0,576.0447,576.4627,575.6863,576.1541,27654.0
2024-03-04 12:00:00,578.98,579.51,578.78,579.04,13837.0,576.3134,576.841,576.1143,576.3731,13837.0
2024-03-04 12:10:00,579.14,579.56,578.84,579.4,8982.0,576.4727,576.8907,576.1741,576.7315,8982.0
2024-03-04 12:20:00,579.48,579.96,578.47,578.74,17988.0,576.8111,577.2889,575.8058,576.0745,17988.0
2024-03-04 12:30:00,578.83,581.25,578.6,580.98,43161.0,576.1641,578.573,575.9352,578.3042,43161.0
2024-03-04 12:40:00,581.21,581.21,579.32,579.32,13975.0,578.5331,578.5331,576.6518,576.6518,13975.0
2024-03-04 12:50:00,579.28,579.4,578.63,579.05,6821.0,576.612,576.7315,575.965,576.3831,6821.0
2024-03-04 13:00:00,579.07,579.83,578.92,579.29,11209.0,576.403,577.1595,576.2537,576.622,11209.0
2024-03-04 13:10:00,579.3,579.78,578.91,579.2,9946.0,576.6319,577.1097,576.2437,576.5324,9946.0
2024-03-04 13:20:00,579.02,579.69,578.84,579.58,13564.0,576.3532,577.0201,576.1741,576.9106,13564.0
2024-03-04 13:30:00,579.57,580.3,579.19,580.3,11564.0,576.9007,577.6273,576.5224,577.6273,11564.0
2024-03-04 13:40:00,580.3,580.32,579.5,579.81,6464.0,577.6273,577.6472,576.831,577.1396,6464.0
2024-03-04 13:50:00,579.58,580.08,579.36,579.68,4846.0,576.9106,577.4083,576.6917,577.0102,4846.0
2024-03-04 14:00:00,579.77,580.58,579.77,580.44,12239.0,577.0998,577.906,577.0998,577.7667,12239.0
2024-03-04 14:10:00,580.44,580.71,579.86,580.08,19345.0,577.7667,578.0354,577.1894,577.4083,19345.0
2024-03-04 14:20:00,580.11,580.12,579.5,579.5,8934.0,577.4382,577.4482,576.831,576.831,8934.0
2024-03-04 14:30:00,579.83,581.25,579.59,580.99,14150.0,577.1595,578.573,576.9206,578.3142,14150.0
2024-03-04 14:40:00,581.25,582.48,581.25,582.04,15616.0,578.573,579.7973,578.573,579.3593,15616.0
2024-03-04 14:50:00,581.89,582.09,580.94,580.98,16747.0,579.21,579.4091,578.2644,578.3042,16747.0
2024-03-04 15:00:00,581.03,581.5,581.01,581.5,5692.0,578.354,578.8218,578.3341,578.8218,5692.0
2024-03-04 15:10:00,581.62,581.82,581.18,581.64,4628.0,578.9412,579.1403,578.5033,578.9612,4628.0
2024-03-04 15:20:00,581.74,582.54,581.6,582.35,17260.0,579.0607,579.857,578.9213,579.6679,17260.0
2024-03-04 15:30:00,581.99,582.04,580.64,580.76,29699.0,579.3095,579.3593,577.9658,578.0852,29699.0
2024-03-04 15:40:00,580.95,581.88,580.88,581.83,21319.0,578.2743,579.2001,578.2047,579.1503,21319.0
2024-03-04 15:50:00,581.99,582.47,581.06,581.77,71564.0,579.3095,579.7873,578.3838,579.0906,71564.0
2024-03-05 09:30:00,581.13,584.5,580.0,583.92,47683.0,578.4535,581.808,577.3287,581.2307,47683.0
2024-03-05 09:40:00,584.5,586.15,583.49,584.64,34566.0,581.808,583.4504,580.8026,581.9473,34566.0
2024-03-05 09:50:00,584.56,584.86,583.46,584.37,18821.0,581.8677,582.1663,580.7728,581.6786,18821.0
2024-03-05 10:00:00,584.46,584.89,582.57,583.62,21198.0,581.7682,582.1962,579.8869,580.932,21198.0
2024-03-05 10:10:00,583.33,584.18,581.25,581.25,59368.0,580.6434,581.4895,578.573,578.573,59368.0
2024-03-05 10:20:00,581.35,582.64,580.04,582.55,10693.0,578.6725,579.9566,577.3685,579.867,10693.0
2024-03-05 10:30:00,582.96,583.59,582.31,583.59,30781.0,580.2751,580.9022,579.6281,580.9022,30781.0
2024-03-05 10:40:00,583.79,584.89,582.91,583.77,17202.0,581.1013,582.1962,580.2253,581.0813,17202.0
2024-03-05 10:50:00,583.56,584.68,582.81,583.34,10532.0,580.8723,581.9872,580.1258,580.6533,10532.0
2024-03-05 11:00:00,584.04,584.27,582.84,583.68,14771.0,581.3501,581.579,580.1556,580.9918,14771.0
2024-03-05 11:10:00,583.95,584.56,583.07,584.33,10409.0,581.2605,581.8677,580.3846,581.6388,10409.0
2024-03-05 11:20:00,584.0,584.0,582.29,582.81,20151.0,581.3103,581.3103,579.6082,580.1258,20151.0
2024-03-05 11:30:00,582.8,583.38,582.07,582.27,21651.0,580.1158,580.6931,579.3892,579.5883,21651.0
2024-03-05 11:40:00,582.07,583.29,581.96,583.09,13717.0,579.3892,580.6036,579.2797,580.4045,13717.0
2024-03-05 11:50:00,583.08,583.94,582.57,583.7,19596.0,580.3945,581.2506,579.8869,581.0117,19596.0
2024-03-05 12:00:00,583.7,584.15,583.18,583.89,14768.0,581.0117,581.4596,580.4941,581.2008,14768.0
2024-03-05 12:10:00,583.89,584.25,583.5,583.56,12860.0,581.2008,581.5591,580.8126,580.8723,12860.0
2024-03-05 12:20:00,583.73,583.93,583.28,583.28,12468.0,581.0415,581.2406,580.5936,580.5936,12468.0
2024-03-05 12:30:00,583.48,584.8,583.28,584.09,11699.0,580.7927,582.1066,580.5936,581.3999,11699.0
2024-03-05 12:40:00,584.04,584.54,583.58,584.35,11690.0,581.3501,581.8478,580.8922,581.6587,11690.0
2024-03-05 12:50:00,584.45,584.49,583.87,584.35,8332.0,581.7582,581.798,581.1809,581.6587,8332.0
2024-03-05 13:00:00,584.5,584.5,583.71,583.73,10756.0,581.808,581.808,581.0216,581.0415,10756.0
2024-03-05 13:10:00,583.95,584.53,583.77,584.53,17761.0,581.2605,581.8378,581.0813,581.8378,17761.0
2024-03-05 13:20:00,584.48,584.85,584.18,584.58,28138.0,581.7881,582.1564,581.4895,581.8876,28138.0
2024-03-05 13:30:00,584.58,584.78,583.47,583.68,19799.0,581.8876,582.0867,580.7827,580.9918,19799.0
2024-03-05 13:40:00,583.87,583.89,582.97,583.13,10568.0,581.1809,581.2008,580.285,580.4443,10568.0
2024-03-05 13:50:00,582.99,583.91,582.99,583.05,13981.0,580.3049,581.2207,580.3049,580.3647,13981.0
2024-03-05 14:00:00,583.09,584.45,583.04,584.17,13965.0,580.4045,581.7582,580.3547,581.4795,13965.0
2024-03-05 14:10:00,584.1,584.57,583.84,584.18,14071.0,581.4098,581.8777,581.151,581.4895,14071.0
2024-03-05 14:20:00,584.17,584.65,584.14,584.49,7276.0,581.4795,581.9573,581.4496,581.798,7276.0
2024-03-05 14:30:00,584.36,584.4,583.75,584.32,19163.0,581.6686,581.7084,581.0614,581.6288,19163.0
2024-03-05 14:40:00,584.42,584.51,583.91,584.35,13556.0,581.7284,581.8179,581.2207,581.6587,13556.0
2024-03-05 14:50:00,584.41,584.58,583.0,583.37,26138.0,581.7184,581.8876,580.3149,580.6832,26138.0
2024-03-05 15:00:00,583.19,583.77,582.7,583.77,26299.0,580.504,581.0813,580.0163,581.0813,26299.0
2024-03-05 15:10:00,583.83,584.19,583.75,584.09,22388.0,581.1411,581.4994,581.0614,581.3999,22388.0
2024-03-05 15:20:00,584.28,584.32,583.17,583.38,18303.0,581.589,581.6288,580.4841,580.6931,18303.0
2024-03-05 15:30:00,583.36,584.17,583.07,583.87,23142.0,580.6732,581.4795,580.3846,581.1809,23142.0
2024-03-05 15:40:00,583.87,584.3,583.6,584.3,44271.0,581.1809,581.6089,580.9121,581.6089,44271.0
2024-03-05 15:50:00,584.46,585.19,583.83,584.61,187285.0,581.7682,582.4948,581.1411,581.9175,187285.0
2024-03-06 09:30:00,588.35,592.03,585.81,591.86,81156.0,585.6403,589.3033,583.112,589.1341,81156.0
2024-03-06 09:40:00,591.86,596.39,590.45,594.96,91977.0,589.1341,593.6432,587.7306,592.2198,91977.0
2024-03-06 09:50:00,594.61,595.65,593.28,595.47,45623.0,591.8714,592.9066,590.5475,592.7275,45623.0
2024-03-06 10:00:00,594.74,594.75,591.99,592.28,137807.0,592.0008,592.0108,589.2635,589.5522,137807.0
2024-03-06 10:10:00,592.21,594.88,591.08,594.85,72884.0,589.4825,592.1402,588.3577,592.1103,72884.0
2024-03-06 10:20:00,594.85,597.11,594.58,596.76,29496.0,592.1103,594.3599,591.8416,594.0115,29496.0
2024-03-06 10:30:00,596.55,596.95,594.85,595.77,29234.0,593.8025,594.2006,592.1103,593.0261,29234.0
2024-03-06 10:40:00,596.06,596.58,595.83,596.17,11668.0,593.3147,593.8323,593.0858,593.4242,11668.0
2024-03-06 10:50:00,596.18,598.28,595.95,597.5,23265.0,593.4342,595.5245,593.2053,594.7481,23265.0
2024-03-06 11:00:00,597.5,598.35,596.77,597.27,32652.0,594.7481,595.5942,594.0215,594.5192,32652.0
2024-03-06 11:10:00,597.48,598.2,596.67,597.33,22565.0,594.7282,595.4449,593.9219,594.5789,22565.0
2024-03-06 11:20:00,597.28,598.04,597.28,598.03,15600.0,594.5291,595.2856,594.5291,595.2757,15600.0
2024-03-06 11:30:00,598.0,598.0,596.43,597.81,10822.0,595.2458,595.2458,593.683,595.0567,10822.0
2024-03-06 11:40:00,597.68,598.21,597.57,597.98,18858.0,594.9273,595.4548,594.8178,595.2259,18858.0
2024-03-06 11:50:00,598.12,598.13,596.76,596.8,8974.0,595.3653,595.3752,594.0115,594.0513,8974.0
2024-03-06 12:00:00,596.52,597.18,595.74,596.0,8287.0,593.7726,594.4296,592.9962,593.255,8287.0
2024-03-06 12:10:00,596.03,596.32,595.79,596.15,9124.0,593.2849,593.5735,593.046,593.4043,9124.0
2024-03-06 12:20:00,596.15,596.15,593.94,594.06,26001.0,593.4043,593.4043,591.2045,591.324,26001.0
2024-03-06 12:30:00,594.36,594.78,593.14,593.65,13258.0,591.6226,592.0406,590.4082,590.9158,13258.0
2024-03-06 12:40:00,593.57,593.58,592.1,592.59,7532.0,590.8362,590.8462,589.373,589.8607,7532.0
2024-03-06 12:50:00,592.63,593.0,592.02,592.53,4253.0,589.9005,590.2688,589.2934,589.801,4253.0
2024-03-06 13:00:00,592.49,592.49,590.59,590.63,18533.0,589.7612,589.7612,587.8699,587.9098,18533.0
2024-03-06 13:10:00,590.36,590.8,590.1,590.8,6910.0,587.641,588.079,587.3822,588.079,6910.0
2024-03-06 13:20:00,590.88,591.88,590.74,591.88,5818.0,588.1586,589.154,588.0192,589.154,5818.0
2024-03-06 13:30:00,591.83,591.9,589.55,590.06,29105.0,589.1042,589.1739,586.8347,587.3424,29105.0
2024-03-06 13:40:00,589.98,590.44,587.98,587.99,22609.0,587.2627,587.7206,585.272,585.2819,22609.0
2024-03-06 13:50:00,587.6,589.33,587.12,588.92,22241.0,584.8937,586.6157,584.4159,586.2076,22241.0
2024-03-06 14:00:00,589.06,589.74,587.89,589.65,10991.0,586.347,587.0239,585.1824,586.9343,10991.0
2024-03-06 14:10:00,589.65,589.66,588.3,589.11,20558.0,586.9343,586.9442,585.5905,586.3968,20558.0
2024-03-06 14:20:00,588.84,590.1,588.59,589.9,9807.0,586.128,587.3822,585.8791,587.1831,9807.0
2024-03-06 14:30:00,590.15,590.64,589.89,590.22,23305.0,587.432,587.9197,587.1732,587.5016,23305.0
2024-03-06 14:40:00,590.23,590.79,588.73,589.4,13767.0,587.5116,588.069,586.0185,586.6854,13767.0
2024-03-06 14:50:00,588.88,589.89,588.71,589.43,18088.0,586.1678,587.1732,585.9986,586.7153,18088.0
2024-03-06 15:00:00,589.05,589.76,588.41,589.5,13507.0,586.337,587.0438,585.7,586.785,13507.0
2024-03-06 15:10:00,589.71,591.33,589.71,590.23,16210.0,586.994,588.6065,586.994,587.5116,16210.0
2024-03-06 15:20:00,590.16,590.85,589.86,590.85,10436.0,587.4419,588.1287,587.1433,588.1287,10436.0
2024-03-06 15:30:00,590.78,591.57,590.47,591.57,12759.0,588.0591,588.8454,587.7505,588.8454,12759.0
2024-03-06 15:40:00,591.72,592.02,590.87,591.76,15368.0,588.9947,589.2934,588.1486,589.0345,15368.0
2024-03-06 15:50:00,591.68,592.02,590.3,591.84,76963.0,588.9549,589.2934,587.5813,589.1142,76963.0
2024-03-07 09:30:00,595.0,596.88,592.5,595.11,44301.0,592.2596,594.131,589.7711,592.3691,44301.0
2024-03-07 09:40:00,595.0,595.0,593.29,594.45,18794.0,592.2596,592.2596,590.5575,591.7122,18794.0
2024-03-07 09:50:00,594.36,596.73,594.36,596.1,18280.0,591.6226,593.9817,591.6226,593.3546,18280.0
2024-03-07 10:00:00,595.85,596.37,594.68,596.27,21966.0,593.1057,593.6233,591.9411,593.5238,21966.0
2024-03-07 10:10:00,596.07,596.21,594.08,594.08,20342.0,593.3247,593.4641,591.3439,591.3439,20342.0
2024-03-07 10:20:00,593.94,595.55,593.45,595.35,23458.0,591.2045,592.8071,590.7168,592.608,23458.0
2024-03-07 10:30:00,595.13,595.9,594.72,595.9,10174.0,592.389,593.1555,591.9809,593.1555,10174.0
2024-03-07 10:40:00,595.63,596.21,595.56,596.0,12711.0,592.8867,593.4641,592.817,593.255,12711.0
2024-03-07 10:50:00,595.96,596.76,595.45,595.65,13830.0,593.2152,594.0115,592.7076,592.9066,13830.0
2024-03-07 11:00:00,595.65,596.39,595.57,595.73,31256.0,592.9066,593.6432,592.827,592.9863,31256.0
2024-03-07 11:10:00,595.58,595.58,593.76,594.55,29025.0,592.837,592.837,591.0253,591.8117,29025.0
2024-03-07 11:20:00,594.71,595.07,594.55,594.99,6044.0,591.971,592.3293,591.8117,592.2497,6044.0
2024-03-07 11:30:00,594.6,595.06,594.26,594.7,6306.0,591.8615,592.3193,591.523,591.961,6306.0
2024-03-07 11:40:00,594.68,595.39,594.65,595.18,5871.0,591.9411,592.6478,591.9112,592.4388,5871.0
2024-03-07 11:50:00,595.36,595.79,594.88,595.13,10114.0,592.618,593.046,592.1402,592.389,10114.0
2024-03-07 12:00:00,595.12,596.0,594.81,595.56,109511.0,592.3791,593.255,592.0705,592.817,109511.0
2024-03-07 12:10:00,595.35,595.85,595.0,595.6,6683.0,592.608,593.1057,592.2596,592.8569,6683.0
2024-03-07 12:20:00,595.29,596.0,595.17,595.84,12626.0,592.5483,593.255,592.4288,593.0958,12626.0
2024-03-07 12:30:00,595.87,596.3,595.75,596.12,7952.0,593.1256,593.5536,593.0062,593.3745,7952.0
2024-03-07 12:40:00,596.2,596.2,595.14,595.92,12896.0,593.4541,593.4541,592.399,593.1754,12896.0
2024-03-07 12:50:00,595.82,596.08,595.27,595.46,3436.0,593.0758,593.3347,592.5284,592.7175,3436.0
2024-03-07 13:00:00,595.5,596.24,595.5,596.01,8185.0,592.7573,593.4939,592.7573,593.265,8185.0
2024-03-07 13:10:00,596.14,596.33,595.49,596.17,26308.0,593.3944,593.5835,592.7474,593.4242,26308.0
2024-03-07 13:20:00,596.08,596.21,595.7,596.2,8254.0,593.3347,593.4641,592.9564,593.4541,8254.0
2024-03-07 13:30:00,596.26,596.45,595.99,596.08,5238.0,593.5138,593.7029,593.2451,593.3347,5238.0
2024-03-07 13:40:00,595.98,596.25,595.6,596.0,7311.0,593.2351,593.5039,592.8569,593.255,7311.0
2024-03-07 13:50:00,596.13,596.25,595.66,595.75,30864.0,593.3844,593.5039,592.9166,593.0062,30864.0
2024-03-07 14:00:00,595.7,595.77,595.23,595.61,12449.0,592.9564,593.0261,592.4886,592.8668,12449.0
2024-03-07 14:10:00,595.73,595.94,595.21,595.8,7973.0,592.9863,593.1953,592.4687,593.0559,7973.0
2024-03-07 14:20:00,595.8,596.24,595.71,596.08,18788.0,593.0559,593.4939,592.9664,593.3347,18788.0
2024-03-07 14:30:00,596.15,596.44,595.28,595.44,9070.0,593.4043,593.693,592.5383,592.6976,9070.0
2024-03-07 14:40:00,595.31,595.6,594.99,595.56,6736.0,592.5682,592.8569,592.2497,592.817,6736.0
2024-03-07 14:50:00,595.59,596.09,595.11,595.6,9875.0,592.8469,593.3446,592.3691,592.8569,9875.0
2024-03-07 15:00:00,595.49,595.54,594.92,595.18,13401.0,592.7474,592.7971,592.18,592.4388,13401.0
2024-03-07 15:10:00,595.31,595.63,595.03,595.45,14207.0,592.5682,592.8867,592.2895,592.7076,14207.0
2024-03-07 15:20:00,595.35,595.89,595.03,595.86,14272.0,592.608,593.1455,592.2895,593.1157,14272.0
2024-03-07 15:30:00,595.86,597.23,595.84,597.13,19218.0,593.1157,594.4794,593.0958,594.3798,19218.0
2024-03-07 15:40:00,597.12,597.84,597.01,597.61,32981.0,594.3699,595.0865,594.2604,594.8576,32981.0
2024-03-07 15:50:00,597.64,598.91,597.39,597.66,47216.0,594.8875,596.1516,594.6386,594.9074,47216.0
2024-03-08 09:30:00,597.0,602.9,595.96,600.91,90194.0,594.2504,600.1232,593.2152,598.1424,90194.0
2024-03-08 09:40:00,601.29,603.82,601.01,602.95,40024.0,598.5207,601.039,598.2419,600.173,40024.0
2024-03-08 09:50:00,602.65,603.38,600.57,602.02,43017.0,599.8744,600.601,597.804,599.2473,43017.0
2024-03-08 10:00:00,601.88,602.53,599.2,599.38,44403.0,599.1079,599.7549,596.4403,596.6195,44403.0
2024-03-08 10:10:00,599.35,600.86,598.06,598.45,36181.0,596.5896,598.0926,595.3055,595.6937,36181.0
2024-03-08 10:20:00,598.1,599.0,597.57,598.71,23471.0,595.3453,596.2412,594.8178,595.9525,23471.0
2024-03-08 10:30:00,598.54,598.97,598.26,598.96,13565.0,595.7833,596.2113,595.5046,596.2014,13565.0
2024-03-08 10:40:00,598.72,599.65,598.43,599.65,5419.0,595.9625,596.8882,595.6738,596.8882,5419.0
2024-03-08 10:50:00,599.56,600.41,598.92,599.82,10859.0,596.7986,597.6447,596.1616,597.0574,10859.0
2024-03-08 11:00:00,600.0,600.42,599.61,600.06,10651.0,597.2366,597.6547,596.8484,597.2963,10651.0
2024-03-08 11:10:00,599.78,600.33,599.26,599.26,14331.0,597.0176,597.5651,596.5,596.5,14331.0
2024-03-08 11:20:00,599.02,600.5,599.02,600.07,13406.0,596.2611,597.7343,596.2611,597.3063,13406.0
2024-03-08 11:30:00,599.94,600.75,599.11,599.2,13915.0,597.1769,597.9831,596.3507,596.4403,13915.0
2024-03-08 11:40:00,599.44,599.78,598.88,599.27,12756.0,596.6792,597.0176,596.1218,596.51,12756.0
2024-03-08 11:50:00,599.27,599.34,598.05,598.17,10818.0,596.51,596.5796,595.2956,595.415,10818.0
2024-03-08 12:00:00,598.13,600.12,598.13,599.89,10933.0,595.3752,597.356,595.3752,597.1271,10933.0
2024-03-08 12:10:00,600.0,600.82,598.94,599.06,16028.0,597.2366,598.0528,596.1815,596.3009,16028.0
2024-03-08 12:20:00,599.26,599.78,598.77,599.43,7432.0,596.5,597.0176,596.0123,596.6692,7432.0
2024-03-08 12:30:00,599.28,599.45,598.73,599.19,7772.0,596.5199,596.6891,595.9724,596.4303,7772.0
2024-03-08 12:40:00,599.29,599.44,598.69,598.88,5379.0,596.5299,596.6792,595.9326,596.1218,5379.0
2024-03-08 12:50:00,598.85,599.78,598.51,599.73,11107.0,596.0919,597.0176,595.7535,596.9678,11107.0
2024-03-08 13:00:00,599.9,600.0,599.12,599.92,7183.0,597.1371,597.2366,596.3607,597.157,7183.0
2024-03-08 13:10:00,599.84,600.0,598.75,599.13,35597.0,597.0773,597.2366,595.9924,596.3706,35597.0
2024-03-08 13:20:00,598.96,598.96,598.46,598.72,5168.0,596.2014,596.2014,595.7037,595.9625,5168.0
2024-03-08 13:30:00,598.67,598.67,597.02,597.02,22883.0,595.9127,595.9127,594.2703,594.2703,22883.0
2024-03-08 13:40:00,596.99,597.04,596.41,596.49,16870.0,594.2405,594.2902,593.6631,593.7428,16870.0
2024-03-08 13:50:00,596.59,596.9,596.02,596.5,12266.0,593.8423,594.1509,593.2749,593.7527,12266.0
2024-03-08 14:00:00,596.5,597.63,596.47,597.33,4634.0,593.7527,594.8775,593.7229,594.5789,4634.0
2024-03-08 14:10:00,597.34,598.51,597.25,598.24,9238.0,594.5888,595.7535,594.4993,595.4847,9238.0
2024-03-08 14:20:00,598.58,599.18,598.34,598.9,6171.0,595.8231,596.4204,595.5842,596.1417,6171.0
2024-03-08 14:30:00,598.71,599.69,598.32,599.25,6611.0,595.9525,596.928,595.5643,596.4901,6611.0
2024-03-08 14:40:00,599.29,599.73,599.11,599.25,3960.0,596.5299,596.9678,596.3507,596.4901,3960.0
2024-03-08 14:50:00,599.31,600.13,599.3,599.82,4312.0,596.5498,597.366,596.5398,597.0574,4312.0
2024-03-08 15:00:00,599.85,600.27,598.95,599.14,11728.0,597.0873,597.5054,596.1914,596.3806,11728.0
2024-03-08 15:10:00,599.11,599.11,598.07,598.11,11421.0,596.3507,596.3507,595.3155,595.3553,11421.0
2024-03-08 15:20:00,598.1,598.11,597.3,597.44,6627.0,595.3453,595.3553,594.549,594.6884,6627.0
2024-03-08 15:30:00,597.47,598.56,597.28,597.78,12001.0,594.7182,595.8032,594.5291,595.0268,12001.0
2024-03-08 15:40:00,598.14,598.45,597.95,598.06,14496.0,595.3852,595.6937,595.196,595.3055,14496.0
2024-03-08 15:50:00,597.85,598.26,597.4,597.51,53848.0,595.0965,595.5046,594.6486,594.7581,53848.0
2024-03-11 09:30:00,594.18,597.75,593.32,596.26,40853.0,591.4434,594.997,590.5874,593.5138,40853.0
2024-03-11 09:40:00,595.41,596.17,592.93,593.51,30362.0,592.6677,593.4242,590.1992,590.7765,30362.0
2024-03-11 09:50:00,593.19,594.19,592.62,592.67,16824.0,590.458,591.4534,589.8906,589.9404,16824.0
2024-03-11 10:00:00,592.77,592.87,591.31,591.49,40580.0,590.0399,590.1394,588.5866,588.7658,40580.0
2024-03-11 10:10:00,591.47,591.51,589.93,591.31,38694.0,588.7459,588.7857,587.213,588.5866,38694.0
2024-03-11 10:20:00,591.73,592.07,589.64,590.05,15252.0,589.0047,589.3431,586.9243,587.3324,15252.0
2024-03-11 10:30:00,589.77,591.67,589.68,591.42,10325.0,587.0537,588.945,586.9641,588.6961,10325.0
2024-03-11 10:40:00,591.44,592.11,591.42,592.01,6566.0,588.716,589.3829,588.6961,589.2834,6566.0
2024-03-11 10:50:00,592.38,594.93,591.99,594.84,19562.0,589.6517,592.1899,589.2635,592.1004,19562.0
2024-03-11 11:00:00,594.84,595.49,594.51,595.13,10950.0,592.1004,592.7474,591.7719,592.389,10950.0
2024-03-11 11:10:00,595.12,595.17,594.53,594.8,4141.0,592.3791,592.4288,591.7918,592.0605,4141.0
2024-03-11 11:20:00,594.65,594.76,594.28,594.47,3125.0,591.9112,592.0207,591.5429,591.7321,3125.0
2024-03-11 11:30:00,594.59,594.6,594.0,594.6,6478.0,591.8515,591.8615,591.2642,591.8615,6478.0
2024-03-11 11:40:00,594.63,594.63,594.32,594.46,4086.0,591.8913,591.8913,591.5828,591.7221,4086.0
2024-03-11 11:50:00,594.32,594.81,594.31,594.64,7379.0,591.5828,592.0705,591.5728,591.9013,7379.0
2024-03-11 12:00:00,594.49,595.56,594.47,595.49,8387.0,591.752,592.817,591.7321,592.7474,8387.0
2024-03-11 12:10:00,595.55,595.79,594.58,594.75,5234.0,592.8071,593.046,591.8416,592.0108,5234.0
2024-03-11 12:20:00,594.34,595.09,594.1,595.09,5030.0,591.6027,592.3492,591.3638,592.3492,5030.0
2024-03-11 12:30:00,595.08,595.91,594.94,595.35,6323.0,592.3393,593.1654,592.1999,592.608,6323.0
2024-03-11 12:40:00,595.49,596.2,595.23,596.07,7248.0,592.7474,593.4541,592.4886,593.3247,7248.0
2024-03-11 12:50:00,595.94,596.47,595.81,596.02,15542.0,593.1953,593.7229,593.0659,593.2749,15542.0
2024-03-11 13:00:00,596.21,596.21,595.55,595.55,13033.0,593.4641,593.4641,592.8071,592.8071,13033.0
2024-03-11 13:10:00,595.27,596.41,594.65,596.41,11527.0,592.5284,593.6631,591.9112,593.6631,11527.0
2024-03-11 13:20:00,596.45,596.72,596.18,596.18,6610.0,593.7029,593.9717,593.4342,593.4342,6610.0
2024-03-11 13:30:00,596.05,596.43,595.75,595.8,4734.0,593.3048,593.683,593.0062,593.0559,4734.0
2024-03-11 13:40:00,595.86,596.08,595.55,596.05,5175.0,593.1157,593.3347,592.8071,593.3048,5175.0
2024-03-11 13:50:00,596.08,596.86,595.46,596.82,47036.0,593.3347,594.1111,592.7175,594.0712,47036.0
2024-03-11 14:00:00,596.65,596.68,596.13,596.54,6343.0,593.902,593.9319,593.3844,593.7925,6343.0
2024-03-11 14:10:00,596.48,596.79,596.15,596.22,14062.0,593.7328,594.0414,593.4043,593.474,14062.0
2024-03-11 14:20:00,596.22,596.92,596.14,596.88,13242.0,593.474,594.1708,593.3944,594.131,13242.0
2024-03-11 14:30:00,596.79,597.02,596.61,597.0,10526.0,594.0414,594.2703,593.8622,594.2504,10526.0
2024-03-11 14:40:00,597.02,597.1,596.6,596.61,7778.0,594.2703,594.35,593.8523,593.8622,7778.0
2024-03-11 14:50:00,596.81,596.89,596.41,596.75,9142.0,594.0613,594.1409,593.6631,594.0016,9142.0
2024-03-11 15:00:00,596.67,597.11,596.47,597.09,8271.0,593.9219,594.3599,593.7229,594.34,8271.0
2024-03-11 15:10:00,597.11,597.38,596.81,597.16,10484.0,594.3599,594.6287,594.0613,594.4097,10484.0
2024-03-11 15:20:00,597.09,597.27,596.99,597.04,13284.0,594.34,594.5192,594.2405,594.2902,13284.0
2024-03-11 15:30:00,596.99,597.39,596.88,597.22,20819.0,594.2405,594.6386,594.131,594.4694,20819.0
2024-03-11 15:40:00,597.22,597.93,597.0,597.0,20299.0,594.4694,595.1761,594.2504,594.2504,20299.0
2024-03-11 15:50:00,597.34,599.99,597.0,599.44,105312.0,594.5888,597.2266,594.2504,596.6792,105312.0
2024-03-12 09:30:00,598.9,600.16,596.58,597.34,53810.0,596.1417,597.3959,593.8323,594.5888,53810.0
2024-03-12 09:40:00,598.1,600.6,598.04,599.18,9904.0,595.3453,597.8338,595.2856,596.4204,9904.0
2024-03-12 09:50:00,599.2,600.06,598.87,599.86,42430.0,596.4403,597.2963,596.1118,597.0972,42430.0
2024-03-12 10:00:00,600.0,600.62,599.11,599.11,20879.0,597.2366,597.8537,596.3507,596.3507,20879.0
2024-03-12 10:10:00,598.68,599.85,598.47,599.75,11836.0,595.9227,597.0873,595.7136,596.9877,11836.0
2024-03-12 10:20:00,599.85,600.0,599.0,600.0,10600.0,597.0873,597.2366,596.2412,597.2366,10600.0
2024-03-12 10:30:00,599.85,600.0,598.6,598.61,29405.0,597.0873,597.2366,595.843,595.853,29405.0
2024-03-12 10:40:00,598.61,598.98,597.67,597.9,10321.0,595.853,596.2213,594.9173,595.1463,10321.0
2024-03-12 10:50:00,597.85,598.18,596.98,597.76,8806.0,595.0965,595.425,594.2305,595.0069,8806.0
2024-03-12 11:00:00,597.57,598.44,597.18,598.33,11457.0,594.8178,595.6838,594.4296,595.5743,11457.0
2024-03-12 11:10:00,598.25,599.63,598.23,599.63,11613.0,595.4947,596.8683,595.4747,596.8683,11613.0
2024-03-12 11:20:00,599.63,599.77,598.72,599.44,11513.0,596.8683,597.0077,595.9625,596.6792,11513.0
2024-03-12 11:30:00,599.6,600.48,599.13,600.32,20576.0,596.8384,597.7144,596.3706,597.5551,20576.0
2024-03-12 11:40:00,600.21,600.32,599.49,599.86,11041.0,597.4456,597.5551,596.7289,597.0972,11041.0
2024-03-12 11:50:00,600.03,600.4,599.72,600.11,16689.0,597.2665,597.6348,596.9579,597.3461,16689.0
2024-03-12 12:00:00,600.17,600.18,599.1,599.28,10003.0,597.4058,597.4158,596.3407,596.5199,10003.0
2024-03-12 12:10:00,599.23,599.26,597.12,597.39,8898.0,596.4701,596.5,594.3699,594.6386,8898.0
2024-03-12 12:20:00,597.23,597.59,596.26,596.64,6328.0,594.4794,594.8377,593.5138,593.8921,6328.0
2024-03-12 12:30:00,596.81,596.86,595.74,596.14,3636.0,594.0613,594.1111,592.9962,593.3944,3636.0
2024-03-12 12:40:00,596.17,596.3,594.69,595.12,5899.0,593.4242,593.5536,591.9511,592.3791,5899.0
2024-03-12 12:50:00,595.14,595.78,595.11,595.63,2790.0,592.399,593.036,592.3691,592.8867,2790.0
2024-03-12 13:00:00,595.75,595.83,595.25,595.68,7132.0,593.0062,593.0858,592.5085,592.9365,7132.0
2024-03-12 13:10:00,595.6,597.06,595.4,597.06,3223.0,592.8569,594.3101,592.6578,594.3101,3223.0
2024-03-12 13:20:00,597.31,598.5,597.18,597.97,11224.0,594.559,595.7435,594.4296,595.2159,11224.0
2024-03-12 13:30:00,597.74,598.04,597.43,597.67,825.0,594.987,595.2856,594.6784,594.9173,825.0
2024-03-12 13:40:00,597.82,598.66,597.74,598.45,2780.0,595.0666,595.9028,594.987,595.6937,2780.0
2024-03-12 13:50:00,598.57,598.87,598.27,598.55,2068.0,595.8132,596.1118,595.5146,595.7933,2068.0
2024-03-12 14:00:00,598.44,598.89,598.43,598.76,3245.0,595.6838,596.1317,595.6738,596.0023,3245.0
2024-03-12 14:10:00,598.76,598.76,598.2,598.21,1625.0,596.0023,596.0023,595.4449,595.4548,1625.0
2024-03-12 14:20:00,598.44,598.44,597.86,598.36,3902.0,595.6838,595.6838,595.1065,595.6042,3902.0
2024-03-12 14:30:00,598.35,598.46,597.33,597.53,5545.0,595.5942,595.7037,594.5789,594.778,5545.0
2024-03-12 14:40:00,597.32,597.62,596.62,597.62,3966.0,594.5689,594.8676,593.8722,594.8676,3966.0
2024-03-12 14:50:00,597.42,598.5,597.42,598.21,3592.0,594.6685,595.7435,594.6685,595.4548,3592.0
2024-03-12 15:00:00,598.2,598.68,597.8,597.92,6497.0,595.4449,595.9227,595.0467,595.1662,6497.0
2024-03-12 15:10:00,597.92,597.92,596.96,597.15,7969.0,595.1662,595.1662,594.2106,594.3997,7969.0
2024-03-12 15:20:00,597.27,597.41,597.0,597.28,11341.0,594.5192,594.6585,594.2504,594.5291,11341.0
2024-03-12 15:30:00,597.15,597.28,596.52,596.86,12275.0,594.3997,594.5291,593.7726,594.1111,12275.0
2024-03-12 15:40:00,596.88,596.94,595.73,596.25,27430.0,594.131,594.1907,592.9863,593.5039,27430.0
2024-03-12 15:50:00,596.05,597.74,595.69,597.28,64740.0,593.3048,594.987,592.9464,594.5291,64740.0
2024-03-13 09:30:00,599.03,599.03,595.23,596.57,22749.0,596.2711,596.2711,592.4886,593.8224,22749.0
2024-03-13 09:40:00,596.84,597.8,596.48,597.07,4895.0,594.0912,595.0467,593.7328,594.3201,4895.0
2024-03-13 09:50:00,596.86,597.21,596.1,596.13,3781.0,594.1111,594.4594,593.3546,593.3844,3781.0
2024-03-13 10:00:00,596.48,597.9,595.67,597.56,4994.0,593.7328,595.1463,592.9265,594.8078,4994.0
2024-03-13 10:10:00,597.9,598.17,597.11,597.43,5352.0,595.1463,595.415,594.3599,594.6784,5352.0
2024-03-13 10:20:00,597.31,598.01,597.21,598.01,7637.0,594.559,595.2558,594.4594,595.2558,7637.0
2024-03-13 10:30:00,597.99,597.99,596.46,596.67,5504.0,595.2359,595.2359,593.7129,593.9219,5504.0
2024-03-13 10:40:00,596.46,596.58,595.96,596.08,6784.0,593.7129,593.8323,593.2152,593.3347,6784.0
2024-03-13 10:50:00,596.03,597.31,595.95,597.31,4810.0,593.2849,594.559,593.2053,594.559,4810.0
2024-03-13 11:00:00,597.31,597.31,595.69,595.97,5967.0,594.559,594.559,592.9464,593.2252,5967.0
2024-03-13 11:10:00,596.1,596.25,594.74,594.74,15847.0,593.3546,593.5039,592.0008,592.0008,15847.0
2024-03-13 11:20:00,594.85,595.66,594.38,594.93,36557.0,592.1103,592.9166,591.6425,592.1899,36557.0
2024-03-13 11:30:00,594.94,595.6,594.65,595.31,12329.0,592.1999,592.8569,591.9112,592.5682,12329.0
2024-03-13 11:40:00,595.16,595.54,594.54,594.63,11625.0,592.4189,592.7971,591.8017,591.8913,11625.0
2024-03-13 11:50:00,594.67,595.51,594.41,594.68,6004.0,591.9311,592.7673,591.6723,591.9411,6004.0
2024-03-13 12:00:00,594.63,594.81,593.47,594.18,7390.0,591.8913,592.0705,590.7367,591.4434,7390.0
2024-03-13 12:10:00,594.26,594.92,594.26,594.52,9458.0,591.523,592.18,591.523,591.7818,9458.0
2024-03-13 12:20:00,594.48,594.48,593.81,593.83,7605.0,591.742,591.742,591.0751,591.095,7605.0
2024-03-13 12:30:00,593.95,594.58,593.85,594.05,5764.0,591.2145,591.8416,591.1149,591.314,5764.0
2024-03-13 12:40:00,594.22,594.56,594.06,594.06,5779.0,591.4832,591.8217,591.324,591.324,5779.0
2024-03-13 12:50:00,594.11,594.26,593.61,593.65,9888.0,591.3737,591.523,590.876,590.9158,9888.0
2024-03-13 13:00:00,592.83,593.92,592.69,593.46,6289.0,590.0996,591.1846,589.9603,590.7267,6289.0
2024-03-13 13:10:00,593.47,593.92,593.38,593.68,5332.0,590.7367,591.1846,590.6471,590.9457,5332.0
2024-03-13 13:20:00,593.82,594.52,593.76,594.34,9671.0,591.0851,591.7818,591.0253,591.6027,9671.0
2024-03-13 13:30:00,594.45,594.49,593.08,593.14,8298.0,591.7122,591.752,590.3485,590.4082,8298.0
2024-03-13 13:40:00,593.29,593.37,592.43,592.44,4353.0,590.5575,590.6371,589.7015,589.7114,4353.0
2024-03-13 13:50:00,592.73,593.63,592.54,593.33,3634.0,590.0001,590.8959,589.811,590.5973,3634.0
2024-03-13 14:00:00,593.01,593.01,592.35,592.41,2914.0,590.2788,590.2788,589.6218,589.6816,2914.0
2024-03-13 14:10:00,592.6,593.06,592.55,592.98,5379.0,589.8707,590.3286,589.8209,590.2489,5379.0
2024-03-13 14:20:00,592.84,593.1,592.72,592.86,5393.0,590.1096,590.3684,589.9901,590.1295,5393.0
2024-03-13 14:30:00,592.68,592.91,592.49,592.79,4613.0,589.9503,590.1793,589.7612,590.0598,4613.0
2024-03-13 14:40:00,593.0,593.52,593.0,593.11,1983.0,590.2688,590.7864,590.2688,590.3783,1983.0
2024-03-13 14:50:00,593.31,593.92,593.31,593.59,3721.0,590.5774,591.1846,590.5774,590.8561,3721.0
2024-03-13 15:00:00,593.57,593.91,593.45,593.81,4970.0,590.8362,591.1746,590.7168,591.0751,4970.0
2024-03-13 15:10:00,593.95,593.95,593.02,593.02,6666.0,591.2145,591.2145,590.2887,590.2887,6666.0
2024-03-13 15:20:00,593.26,593.36,591.04,591.51,11578.0,590.5276,590.6272,588.3179,588.7857,11578.0
2024-03-13 15:30:00,591.94,593.17,591.94,593.05,10172.0,589.2137,590.4381,589.2137,590.3186,10172.0
2024-03-13 15:40:00,592.97,593.75,592.38,592.62,14169.0,590.239,591.0154,589.6517,589.8906,14169.0
2024-03-13 15:50:00,592.62,594.37,591.86,593.32,58364.0,589.8906,591.6325,589.1341,590.5874,58364.0
2024-03-14 09:30:00,590.98,595.1,590.03,592.18,31946.0,588.6504,592.7541,587.7041,589.8456,31946.0
2024-03-14 09:40:00,592.57,592.57,588.61,588.61,9542.0,590.2341,590.2341,586.2897,586.2897,9542.0
2024-03-14 09:50:00,588.65,589.68,586.52,586.81,18027.0,586.3296,587.3555,584.208,584.4968,18027.0
2024-03-14 10:00:00,586.93,587.86,585.53,585.53,16058.0,584.6163,585.5427,583.2219,583.2219,16058.0
2024-03-14 10:10:00,585.34,587.5,584.77,586.66,27975.0,583.0326,585.1841,582.4649,584.3474,27975.0
2024-03-14 10:20:00,586.49,586.8,584.53,585.03,34493.0,584.1781,584.4869,582.2258,582.7238,34493.0
2024-03-14 10:30:00,585.09,585.93,584.34,584.68,22066.0,582.7836,583.6203,582.0365,582.3752,22066.0
2024-03-14 10:40:00,584.72,585.2,583.71,584.32,10381.0,582.415,582.8932,581.409,582.0166,10381.0
2024-03-14 10:50:00,584.19,584.4,582.72,583.63,15596.0,581.8871,582.0963,580.4229,581.3293,15596.0
2024-03-14 11:00:00,583.65,584.5,582.57,583.78,26192.0,581.3493,582.1959,580.2735,581.4788,26192.0
2024-03-14 11:10:00,584.23,584.25,582.74,583.55,22748.0,581.927,581.9469,580.4429,581.2497,22748.0
2024-03-14 11:20:00,583.56,583.84,582.37,583.53,13702.0,581.2596,581.5385,580.0743,581.2297,13702.0
2024-03-14 11:30:00,583.73,585.0,583.68,584.81,20415.0,581.429,582.6939,581.3791,582.5047,20415.0
2024-03-14 11:40:00,584.78,586.05,583.75,583.87,21316.0,582.4748,583.7398,581.4489,581.5684,21316.0
2024-03-14 11:50:00,583.85,585.15,583.75,585.05,19701.0,581.5485,582.8434,581.4489,582.7437,19701.0
2024-03-14 12:00:00,585.07,585.07,583.71,584.21,14521.0,582.7637,582.7637,581.409,581.9071,14521.0
2024-03-14 12:10:00,584.2,584.4,582.63,582.63,12960.0,581.8971,582.0963,580.3333,580.3333,12960.0
2024-03-14 12:20:00,582.89,584.38,582.83,584.29,9327.0,580.5923,582.0764,580.5325,581.9867,9327.0
2024-03-14 12:30:00,584.3,584.49,583.07,583.42,9960.0,581.9967,582.186,580.7716,581.1202,9960.0
2024-03-14 12:40:00,583.71,583.76,582.68,582.79,10087.0,581.409,581.4588,580.3831,580.4927,10087.0
2024-03-14 12:50:00,582.98,582.98,582.53,582.75,9162.0,580.6819,580.6819,580.2337,580.4528,9162.0
2024-03-14 13:00:00,582.7,583.48,582.59,583.31,8889.0,580.403,581.1799,580.2934,581.0106,8889.0
2024-03-14 13:10:00,583.28,583.55,582.91,582.96,11190.0,580.9807,581.2497,580.6122,580.662,11190.0
2024-03-14 13:20:00,582.96,583.31,582.52,582.55,11954.0,580.662,581.0106,580.2237,580.2536,11954.0
2024-03-14 13:30:00,582.44,583.19,581.88,583.19,8373.0,580.144,580.8911,579.5862,580.8911,8373.0
2024-03-14 13:40:00,583.2,583.47,582.96,583.47,4789.0,580.901,581.17,580.662,581.17,4789.0
2024-03-14 13:50:00,583.73,584.4,583.65,583.71,7238.0,581.429,582.0963,581.3493,581.409,7238.0
2024-03-14 14:00:00,583.72,583.99,582.73,582.84,14744.0,581.419,581.6879,580.4329,580.5425,14744.0
2024-03-14 14:10:00,582.67,583.28,582.43,582.8,16067.0,580.3731,580.9807,580.1341,580.5026,16067.0
2024-03-14 14:20:00,583.3,583.3,582.27,582.4,13806.0,581.0006,581.0006,579.9747,580.1042,13806.0
2024-03-14 14:30:00,582.57,582.57,581.64,582.07,11561.0,580.2735,580.2735,579.3472,579.7755,11561.0
2024-03-14 14:40:00,581.95,582.3,581.77,581.78,18163.0,579.656,580.0046,579.4767,579.4866,18163.0
2024-03-14 14:50:00,581.89,583.0,581.67,581.88,26135.0,579.5962,580.7018,579.3771,579.5862,26135.0
2024-03-14 15:00:00,581.93,582.92,581.74,581.84,11693.0,579.636,580.6221,579.4468,579.5464,11693.0
2024-03-14 15:10:00,581.77,582.54,581.55,582.54,7789.0,579.4767,580.2436,579.2575,580.2436,7789.0
2024-03-14 15:20:00,582.5,583.18,582.09,582.26,20874.0,580.2038,580.8811,579.7954,579.9647,20874.0
2024-03-14 15:30:00,582.15,582.43,581.25,581.72,21774.0,579.8552,580.1341,578.9587,579.4269,21774.0
2024-03-14 15:40:00,581.81,583.28,581.71,583.13,28116.0,579.5165,580.9807,579.4169,580.8313,28116.0
2024-03-14 15:50:00,583.37,585.65,582.85,585.01,70773.0,581.0704,583.3414,580.5524,582.7039,70773.0
2024-03-15 09:30:00,575.17,582.7,573.73,581.98,215832.0,572.9027,580.403,571.4684,579.6859,215832.0
2024-03-15 09:40:00,582.56,583.73,581.9,582.51,13682.0,580.2636,581.429,579.6062,580.2138,13682.0
2024-03-15 09:50:00,582.52,583.11,581.61,582.36,11040.0,580.2237,580.8114,579.3173,580.0644,11040.0
2024-03-15 10:00:00,582.23,583.07,581.53,582.14,7992.0,579.9349,580.7716,579.2376,579.8452,7992.0
2024-03-15 10:10:00,582.24,582.57,581.37,581.53,7491.0,579.9448,580.2735,579.0783,579.2376,7491.0
2024-03-15 10:20:00,581.74,582.21,581.14,582.21,5955.0,579.4468,579.9149,578.8492,579.9149,5955.0
2024-03-15 10:30:00,581.98,582.01,580.27,581.35,7288.0,579.6859,579.7157,577.9826,579.0583,7288.0
2024-03-15 10:40:00,581.15,582.71,580.71,582.5,12440.0,578.8591,580.413,578.4209,580.2038,12440.0
2024-03-15 10:50:00,582.22,584.0,582.15,583.36,7157.0,579.9249,581.6979,579.8552,581.0604,7157.0
2024-03-15 11:00:00,583.83,584.19,582.75,583.0,6394.0,581.5286,581.8871,580.4528,580.7018,6394.0
2024-03-15 11:10:00,582.8,583.4,582.28,582.47,5194.0,580.5026,581.1003,579.9847,580.1739,5194.0
2024-03-15 11:20:00,582.59,583.72,582.38,583.67,8729.0,580.2934,581.419,580.0843,581.3692,8729.0
2024-03-15 11:30:00,583.34,584.38,583.34,584.25,5445.0,581.0405,582.0764,581.0405,581.9469,5445.0
2024-03-15 11:40:00,583.96,584.27,582.48,582.48,10341.0,581.658,581.9668,580.1839,580.1839,10341.0
2024-03-15 11:50:00,582.55,583.09,581.79,581.79,11515.0,580.2536,580.7915,579.4966,579.4966,11515.0
2024-03-15 12:00:00,581.8,582.5,581.55,582.22,6751.0,579.5066,580.2038,579.2575,579.9249,6751.0
2024-03-15 12:10:00,582.39,582.59,581.52,582.4,4117.0,580.0942,580.2934,579.2277,580.1042,4117.0
2024-03-15 12:20:00,582.61,582.75,582.01,582.07,2393.0,580.3134,580.4528,579.7157,579.7755,2393.0
2024-03-15 12:30:00,582.07,582.91,581.64,582.27,6022.0,579.7755,580.6122,579.3472,579.9747,6022.0
2024-03-15 12:40:00,581.94,582.66,581.8,582.5,3458.0,579.646,580.3632,579.5066,580.2038,3458.0
2024-03-15 12:50:00,582.54,582.9,582.33,582.58,5651.0,580.2436,580.6022,580.0345,580.2835,5651.0
2024-03-15 13:00:00,582.42,583.35,582.19,583.35,2858.0,580.1241,581.0505,579.895,581.0505,2858.0
2024-03-15 13:10:00,583.55,583.75,582.8,582.82,1820.0,581.2497,581.4489,580.5026,580.5225,1820.0
2024-03-15 13:20:00,582.55,583.3,582.55,582.9,3010.0,580.2536,581.0006,580.2536,580.6022,3010.0
2024-03-15 13:30:00,582.82,583.06,581.75,582.21,5428.0,580.5225,580.7616,579.4568,579.9149,5428.0
2024-03-15 13:40:00,582.21,582.71,581.61,581.69,3529.0,579.9149,580.413,579.3173,579.397,3529.0
2024-03-15 13:50:00,581.46,582.26,581.45,581.85,5061.0,579.1679,579.9647,579.1579,579.5564,5061.0
2024-03-15 14:00:00,581.84,581.89,581.1,581.24,4198.0,579.5464,579.5962,578.8093,578.9488,4198.0
2024-03-15 14:10:00,581.2,581.6,580.78,581.6,7158.0,578.9089,579.3073,578.4906,579.3073,7158.0
2024-03-15 14:20:00,581.77,582.07,580.14,580.7,7049.0,579.4767,579.7755,577.8531,578.4109,7049.0
2024-03-15 14:30:00,580.76,581.35,580.35,581.35,12347.0,578.4707,579.0583,578.0623,579.0583,12347.0
2024-03-15 14:40:00,581.35,581.78,581.14,581.34,7640.0,579.0583,579.4866,578.8492,579.0484,7640.0
2024-03-15 14:50:00,581.48,582.04,581.37,581.7,11068.0,579.1878,579.7456,579.0783,579.407,11068.0
2024-03-15 15:00:00,581.56,582.82,581.26,581.96,7491.0,579.2675,580.5225,578.9687,579.6659,7491.0
2024-03-15 15:10:00,581.97,582.56,581.89,582.33,5658.0,579.6759,580.2636,579.5962,580.0345,5658.0
2024-03-15 15:20:00,581.96,582.81,581.71,582.65,6688.0,579.6659,580.5126,579.4169,580.3532,6688.0
2024-03-15 15:30:00,582.51,582.56,581.65,582.05,7977.0,580.2138,580.2636,579.3572,579.7556,7977.0
2024-03-15 15:40:00,582.09,583.03,581.88,583.0,16090.0,579.7954,580.7317,579.5862,580.7018,16090.0
2024-03-15 15:50:00,582.78,584.65,582.17,584.03,98286.0,580.4827,582.3453,579.8751,581.7278,98286.0
2024-03-18 09:30:00,585.86,586.85,581.25,581.25,32601.0,583.5506,584.5367,578.9587,578.9587,32601.0
2024-03-18 09:40:00,581.25,583.85,580.53,580.86,12253.0,578.9587,581.5485,578.2416,578.5703,12253.0
2024-03-18 09:50:00,581.23,582.0,580.41,581.53,7991.0,578.9388,579.7058,578.122,579.2376,7991.0
2024-03-18 10:00:00,581.75,581.83,579.41,580.15,7453.0,579.4568,579.5364,577.126,577.8631,7453.0
2024-03-18 10:10:00,579.88,580.38,578.3,578.45,8911.0,577.5941,578.0922,576.0204,576.1698,8911.0
2024-03-18 10:20:00,578.69,580.36,578.32,579.24,10404.0,576.4088,578.0722,576.0403,576.9567,10404.0
2024-03-18 10:30:00,579.29,579.73,579.0,579.06,8277.0,577.0065,577.4447,576.7176,576.7774,8277.0
2024-03-18 10:40:00,579.09,579.38,578.45,579.36,4801.0,576.8072,577.0961,576.1698,577.0762,4801.0
2024-03-18 10:50:00,579.39,580.78,579.1,579.52,19570.0,577.1061,578.4906,576.8172,577.2355,19570.0
2024-03-18 11:00:00,579.22,579.81,578.64,578.95,15118.0,576.9367,577.5244,576.359,576.6678,15118.0
2024-03-18 11:10:00,578.9,581.35,578.8,581.33,9202.0,576.618,579.0583,576.5184,579.0384,9202.0
2024-03-18 11:20:00,581.23,582.09,581.23,581.44,5921.0,578.9388,579.7954,578.9388,579.148,5921.0
2024-03-18 11:30:00,581.44,581.64,580.98,580.98,15541.0,579.148,579.3472,578.6898,578.6898,15541.0
2024-03-18 11:40:00,580.83,581.59,580.73,581.33,3646.0,578.5404,579.2974,578.4408,579.0384,3646.0
2024-03-18 11:50:00,581.2,581.55,580.52,581.02,24515.0,578.9089,579.2575,578.2316,578.7296,24515.0
2024-03-18 12:00:00,581.05,581.54,580.6,581.13,7309.0,578.7595,579.2476,578.3113,578.8392,7309.0
2024-03-18 12:10:00,581.36,582.46,581.18,582.46,3564.0,579.0683,580.164,578.889,580.164,3564.0
2024-03-18 12:20:00,582.27,582.6,582.04,582.4,6475.0,579.9747,580.3034,579.7456,580.1042,6475.0
2024-03-18 12:30:00,582.57,582.9,581.69,582.26,8160.0,580.2735,580.6022,579.397,579.9647,8160.0
2024-03-18 12:40:00,582.17,582.49,581.99,582.1,5216.0,579.8751,580.1938,579.6958,579.8054,5216.0
2024-03-18 12:50:00,581.92,582.71,581.66,582.42,4713.0,579.6261,580.413,579.3671,580.1241,4713.0
2024-03-18 13:00:00,582.69,583.22,582.67,583.09,2919.0,580.3931,580.921,580.3731,580.7915,2919.0
2024-03-18 13:10:00,583.01,583.15,581.88,582.0,7021.0,580.7118,580.8512,579.5862,579.7058,7021.0
2024-03-18 13:20:00,581.87,581.9,581.12,581.4,9149.0,579.5763,579.6062,578.8292,579.1081,9149.0
2024-03-18 13:30:00,581.42,581.69,581.3,581.53,5173.0,579.1281,579.397,579.0085,579.2376,5173.0
2024-03-18 13:40:00,581.4,581.54,581.0,581.54,8387.0,579.1081,579.2476,578.7097,579.2476,8387.0
2024-03-18 13:50:00,581.78,582.21,581.65,582.08,4224.0,579.4866,579.9149,579.3572,579.7855,4224.0
2024-03-18 14:00:00,582.13,582.48,582.04,582.37,14025.0,579.8353,580.1839,579.7456,580.0743,14025.0
2024-03-18 14:10:00,582.26,582.64,581.69,582.17,11082.0,579.9647,580.3432,579.397,579.8751,11082.0
2024-03-18 14:20:00,581.99,582.16,581.43,581.54,8438.0,579.6958,579.8651,579.138,579.2476,8438.0
2024-03-18 14:30:00,581.48,582.16,581.34,582.14,9465.0,579.1878,579.8651,579.0484,579.8452,9465.0
2024-03-18 14:40:00,582.16,582.55,581.82,582.09,5557.0,579.8651,580.2536,579.5265,579.7954,5557.0
2024-03-18 14:50:00,582.11,582.8,582.1,582.22,8899.0,579.8153,580.5026,579.8054,579.9249,8899.0
2024-03-18 15:00:00,582.0,582.58,581.86,581.86,8841.0,579.7058,580.2835,579.5663,579.5663,8841.0
2024-03-18 15:10:00,581.87,582.56,581.86,582.47,10367.0,579.5763,580.2636,579.5663,580.1739,10367.0
2024-03-18 15:20:00,582.47,583.07,581.82,581.82,17252.0,580.1739,580.7716,579.5265,579.5265,17252.0
2024-03-18 15:30:00,581.88,582.4,581.71,581.88,39040.0,579.5862,580.1042,579.4169,579.5862,39040.0
2024-03-18 15:40:00,581.99,582.12,581.07,581.21,15014.0,579.6958,579.8253,578.7794,578.9189,15014.0
2024-03-18 15:50:00,581.35,581.35,579.74,580.3,76213.0,579.0583,579.0583,577.4547,578.0125,76213.0
2024-03-19 09:30:00,581.28,582.5,579.52,581.48,16994.0,578.9886,580.2038,577.2355,579.1878,16994.0
2024-03-19 09:40:00,581.82,582.25,580.44,580.97,10298.0,579.5265,579.9548,578.1519,578.6798,10298.0
2024-03-19 09:50:00,580.85,582.02,580.5,580.68,5705.0,578.5603,579.7257,578.2117,578.391,5705.0
2024-03-19 10:00:00,581.03,581.61,580.01,580.46,16097.0,578.7396,579.3173,577.7236,578.1718,16097.0
2024-03-19 10:10:00,580.15,580.6,579.63,579.99,6510.0,577.8631,578.3113,577.3451,577.7037,6510.0
2024-03-19 10:20:00,579.98,580.91,579.93,580.75,14633.0,577.6937,578.6201,577.6439,578.4607,14633.0
2024-03-19 10:30:00,580.43,580.72,580.1,580.59,4753.0,578.142,578.4308,577.8133,578.3013,4753.0
2024-03-19 10:40:00,580.42,580.78,579.72,580.11,10920.0,578.132,578.4906,577.4348,577.8232,10920.0
2024-03-19 10:50:00,580.11,580.11,579.03,579.43,9344.0,577.8232,577.8232,576.7475,577.1459,9344.0
2024-03-19 11:00:00,579.16,579.16,577.48,577.99,2876.0,576.877,576.877,575.2036,575.7116,2876.0
2024-03-19 11:10:00,577.98,578.0,577.2,577.24,4473.0,575.7016,575.7215,574.9247,574.9645,4473.0
2024-03-19 11:20:00,577.39,578.14,577.28,578.14,5275.0,575.1139,575.861,575.0044,575.861,5275.0
2024-03-19 11:30:00,578.13,579.97,577.98,579.67,23031.0,575.851,577.6838,575.7016,577.385,23031.0
2024-03-19 11:40:00,579.73,580.33,579.67,580.24,3645.0,577.4447,578.0424,577.385,577.9527,3645.0
2024-03-19 11:50:00,580.53,580.54,580.15,580.51,1039.0,578.2416,578.2515,577.8631,578.2216,1039.0
2024-03-19 12:00:00,580.19,580.56,579.84,580.12,4947.0,577.9029,578.2714,577.5543,577.8332,4947.0
2024-03-19 12:10:00,580.14,581.28,580.14,581.02,1571.0,577.8531,578.9886,577.8531,578.7296,1571.0
2024-03-19 12:20:00,581.36,581.8,580.43,580.43,5785.0,579.0683,579.5066,578.142,578.142,5785.0
2024-03-19 12:30:00,580.48,581.74,579.81,581.74,9508.0,578.1918,579.4468,577.5244,579.4468,9508.0
2024-03-19 12:40:00,581.89,582.34,581.66,581.66,2311.0,579.5962,580.0444,579.3671,579.3671,2311.0
2024-03-19 12:50:00,581.45,581.49,580.88,581.14,1366.0,579.1579,579.1978,578.5902,578.8492,1366.0
2024-03-19 13:00:00,581.14,581.62,580.52,580.87,2941.0,578.8492,579.3273,578.2316,578.5802,2941.0
2024-03-19 13:10:00,580.9,581.0,580.74,580.82,1511.0,578.6101,578.7097,578.4507,578.5304,1511.0
2024-03-19 13:20:00,581.27,582.69,580.87,582.69,5515.0,578.9786,580.3931,578.5802,580.3931,5515.0
2024-03-19 13:30:00,582.76,583.24,582.03,582.89,8182.0,580.4628,580.9409,579.7357,580.5923,8182.0
2024-03-19 13:40:00,582.9,583.02,582.28,582.38,4355.0,580.6022,580.7218,579.9847,580.0843,4355.0
2024-03-19 13:50:00,582.59,582.99,582.39,582.82,1982.0,580.2934,580.6919,580.0942,580.5225,1982.0
2024-03-19 14:00:00,582.39,582.77,581.98,582.77,4969.0,580.0942,580.4727,579.6859,580.4727,4969.0
2024-03-19 14:10:00,582.59,583.04,582.33,582.86,6728.0,580.2934,580.7417,580.0345,580.5624,6728.0
2024-03-19 14:20:00,583.04,583.32,582.79,583.11,9365.0,580.7417,581.0206,580.4927,580.8114,9365.0
2024-03-19 14:30:00,583.11,583.55,582.97,583.44,8204.0,580.8114,581.2497,580.6719,581.1401,8204.0
2024-03-19 14:40:00,583.37,583.75,582.92,583.38,5019.0,581.0704,581.4489,580.6221,581.0803,5019.0
2024-03-19 14:50:00,583.0,583.0,581.88,581.88,3565.0,580.7018,580.7018,579.5862,579.5862,3565.0
2024-03-19 15:00:00,581.87,582.54,581.57,581.76,3535.0,579.5763,580.2436,579.2775,579.4667,3535.0
2024-03-19 15:10:00,581.92,582.41,581.74,582.41,4196.0,579.6261,580.1142,579.4468,580.1142,4196.0
2024-03-19 15:20:00,582.06,582.45,581.93,581.99,3328.0,579.7655,580.154,579.636,579.6958,3328.0
2024-03-19 15:30:00,581.95,582.8,581.52,582.78,10008.0,579.656,580.5026,579.2277,580.4827,10008.0
2024-03-19 15:40:00,582.76,583.08,582.69,582.8,10885.0,580.4628,580.7815,580.3931,580.5026,10885.0
2024-03-19 15:50:00,582.83,584.25,582.52,582.65,58485.0,580.5325,581.9469,580.2237,580.3532,58485.0
2024-03-20 09:30:00,581.05,581.63,577.84,579.44,25746.0,578.7595,579.3372,575.5622,577.1559,25746.0
2024-03-20 09:40:00,580.4,580.93,579.81,580.93,4100.0,578.1121,578.64,577.5244,578.64,4100.0
2024-03-20 09:50:00,581.16,581.18,578.98,578.98,2882.0,578.8691,578.889,576.6977,576.6977,2882.0
2024-03-20 10:00:00,579.01,579.58,578.53,579.01,4664.0,576.7276,577.2953,576.2495,576.7276,4664.0
2024-03-20 10:10:00,578.39,579.11,578.33,579.11,1803.0,576.11,576.8272,576.0502,576.8272,1803.0
2024-03-20 10:20:00,578.85,579.15,578.46,578.81,4084.0,576.5682,576.867,576.1797,576.5283,4084.0
2024-03-20 10:30:00,579.05,579.46,578.32,578.39,3657.0,576.7674,577.1758,576.0403,576.11,3657.0
2024-03-20 10:40:00,578.73,578.85,578.12,578.66,3099.0,576.4487,576.5682,575.8411,576.3789,3099.0
2024-03-20 10:50:00,578.75,579.26,578.51,578.97,2439.0,576.4686,576.9766,576.2295,576.6877,2439.0
2024-03-20 11:00:00,578.97,579.83,578.81,579.83,3722.0,576.6877,577.5443,576.5283,577.5443,3722.0
2024-03-20 11:10:00,579.68,579.68,578.96,578.97,3307.0,577.3949,577.3949,576.6778,576.6877,3307.0
2024-03-20 11:20:00,578.96,578.96,577.67,578.23,4270.0,576.6778,576.6778,575.3928,575.9506,4270.0
2024-03-20 11:30:00,578.45,578.65,578.05,578.21,4535.0,576.1698,576.369,575.7713,575.9307,4535.0
2024-03-20 11:40:00,578.22,578.66,578.21,578.48,1582.0,575.9407,576.3789,575.9307,576.1996,1582.0
2024-03-20 11:50:00,578.28,579.33,578.16,579.33,4571.0,576.0004,577.0463,575.8809,577.0463,4571.0
2024-03-20 12:00:00,579.3,579.31,578.61,578.83,4425.0,577.0164,577.0264,576.3291,576.5483,4425.0
2024-03-20 12:10:00,578.86,578.95,578.17,578.72,2579.0,576.5781,576.6678,575.8909,576.4387,2579.0
2024-03-20 12:20:00,578.84,578.84,578.36,578.74,2939.0,576.5582,576.5582,576.0801,576.4586,2939.0
2024-03-20 12:30:00,578.75,578.99,578.36,578.99,1249.0,576.4686,576.7076,576.0801,576.7076,1249.0
2024-03-20 12:40:00,578.79,579.18,578.73,579.07,2931.0,576.5084,576.8969,576.4487,576.7873,2931.0
2024-03-20 12:50:00,578.94,579.05,578.62,578.74,2589.0,576.6578,576.7674,576.3391,576.4586,2589.0
2024-03-20 13:00:00,578.54,578.6,577.64,577.64,2606.0,576.2594,576.3192,575.363,575.363,2606.0
2024-03-20 13:10:00,577.9,578.17,576.61,576.92,9642.0,575.6219,575.8909,574.337,574.6458,9642.0
2024-03-20 13:20:00,577.01,577.05,576.53,577.05,2838.0,574.7354,574.7753,574.2573,574.7753,2838.0
2024-03-20 13:30:00,577.27,577.27,576.88,577.09,1792.0,574.9944,574.9944,574.606,574.8151,1792.0
2024-03-20 13:40:00,577.26,577.26,576.55,577.03,1066.0,574.9845,574.9845,574.2773,574.7554,1066.0
2024-03-20 13:50:00,576.82,577.01,576.7,576.74,3189.0,574.5462,574.7354,574.4267,574.4665,3189.0
2024-03-20 14:00:00,577.07,579.67,577.07,578.0,5398.0,574.7952,577.385,574.7952,575.7215,5398.0
2024-03-20 14:10:00,578.21,578.83,577.13,577.7,12781.0,575.9307,576.5483,574.855,575.4227,12781.0
2024-03-20 14:20:00,577.51,578.09,577.08,577.41,2861.0,575.2335,575.8112,574.8052,575.1339,2861.0
2024-03-20 14:30:00,577.88,577.99,576.29,577.61,4826.0,575.602,575.7116,574.0183,575.3331,4826.0
2024-03-20 14:40:00,577.74,579.5,577.46,579.5,3070.0,575.4626,577.2156,575.1837,577.2156,3070.0
2024-03-20 14:50:00,579.06,579.44,577.65,578.46,7156.0,576.7774,577.1559,575.3729,576.1797,7156.0
2024-03-20 15:00:00,578.19,578.86,577.71,578.42,4796.0,575.9108,576.5781,575.4327,576.1399,4796.0
2024-03-20 15:10:00,578.75,579.13,578.06,578.79,8084.0,576.4686,576.8471,575.7813,576.5084,8084.0
2024-03-20 15:20:00,579.06,580.0,578.72,579.53,12198.0,576.7774,577.7137,576.4387,577.2455,12198.0
2024-03-20 15:30:00,579.55,580.04,579.37,579.73,6810.0,577.2654,577.7535,577.0861,577.4447,6810.0
2024-03-20 15:40:00,579.93,580.05,578.5,578.6,9697.0,577.6439,577.7635,576.2196,576.3192,9697.0
2024-03-20 15:50:00,578.61,580.83,578.6,579.99,48579.0,576.3291,578.5404,576.3192,577.7037,48579.0
2024-03-21 09:30:00,580.0,581.94,577.6,581.94,31877.0,577.7137,579.646,575.3231,579.646,31877.0
2024-03-21 09:40:00,581.9,585.44,581.89,583.63,15042.0,579.6062,583.1322,579.5962,581.3293,15042.0
2024-03-21 09:50:00,584.41,584.97,582.98,584.97,4020.0,582.1063,582.6641,580.6819,582.6641,4020.0
2024-03-21 10:00:00,585.18,585.18,582.23,582.39,6349.0,582.8732,582.8732,579.9349,580.0942,6349.0
2024-03-21 10:10:00,582.83,585.11,582.82,585.06,5804.0,580.5325,582.8035,580.5225,582.7537,5804.0
2024-03-21 10:20:00,584.94,586.71,584.94,586.71,7929.0,582.6342,584.3972,582.6342,584.3972,7929.0
2024-03-21 10:30:00,586.7,586.82,586.01,586.37,7370.0,584.3872,584.5068,583.7,584.0585,7370.0
2024-03-21 10:40:00,586.5,587.06,585.85,586.69,6163.0,584.188,584.7458,583.5406,584.3773,6163.0
2024-03-21 10:50:00,586.48,586.69,585.5,586.56,7154.0,584.1681,584.3773,583.192,584.2478,7154.0
2024-03-21 11:00:00,586.55,587.08,586.26,586.38,4891.0,584.2378,584.7657,583.949,584.0685,4891.0
2024-03-21 11:10:00,586.47,586.62,585.74,586.09,7192.0,584.1582,584.3076,583.431,583.7796,7192.0
2024-03-21 11:20:00,585.89,585.92,584.45,585.17,7538.0,583.5804,583.6103,582.1461,582.8633,7538.0
2024-03-21 11:30:00,585.19,585.65,585.02,585.38,6071.0,582.8832,583.3414,582.7139,583.0724,6071.0
2024-03-21 11:40:00,585.44,586.0,585.44,585.79,10424.0,583.1322,583.69,583.1322,583.4808,10424.0
2024-03-21 11:50:00,585.78,586.83,585.62,586.61,15766.0,583.4709,584.5167,583.3115,584.2976,15766.0
2024-03-21 12:00:00,586.53,586.62,585.53,585.76,5207.0,584.2179,584.3076,583.2219,583.451,5207.0
2024-03-21 12:10:00,585.97,586.5,585.62,586.46,6074.0,583.6601,584.188,583.3115,584.1482,6074.0
2024-03-21 12:20:00,586.46,586.46,585.03,585.85,14016.0,584.1482,584.1482,582.7238,583.5406,14016.0
2024-03-21 12:30:00,586.03,586.03,584.76,585.12,3236.0,583.7199,583.7199,582.4549,582.8135,3236.0
2024-03-21 12:40:00,585.18,585.99,584.88,585.69,11233.0,582.8732,583.68,582.5744,583.3812,11233.0
2024-03-21 12:50:00,585.79,586.0,585.44,585.8,5181.0,583.4808,583.69,583.1322,583.4908,5181.0
2024-03-21 13:00:00,585.58,585.77,584.75,584.93,4597.0,583.2717,583.4609,582.4449,582.6242,4597.0
2024-03-21 13:10:00,584.99,585.1,584.88,585.09,1858.0,582.684,582.7936,582.5744,582.7836,1858.0
2024-03-21 13:20:00,584.88,585.1,584.87,584.99,3928.0,582.5744,582.7936,582.5645,582.684,3928.0
2024-03-21 13:30:00,585.14,585.74,584.92,585.17,2345.0,582.8334,583.431,582.6143,582.8633,2345.0
2024-03-21 13:40:00,585.08,585.36,584.8,585.29,2196.0,582.7736,583.0525,582.4947,582.9828,2196.0
2024-03-21 13:50:00,585.32,585.72,585.19,585.32,3891.0,583.0127,583.4111,582.8832,583.0127,3891.0
2024-03-21 14:00:00,585.34,585.5,584.83,584.98,4090.0,583.0326,583.192,582.5246,582.674,4090.0
2024-03-21 14:10:00,585.08,585.15,584.63,585.15,4630.0,582.7736,582.8434,582.3254,582.8434,4630.0
2024-03-21 14:20:00,585.09,586.0,585.08,586.0,5547.0,582.7836,583.69,582.7736,583.69,5547.0
2024-03-21 14:30:00,585.96,585.99,584.92,584.93,6798.0,583.6502,583.68,582.6143,582.6242,6798.0
2024-03-21 14:40:00,584.84,585.35,584.74,584.94,4200.0,582.5346,583.0426,582.435,582.6342,4200.0
2024-03-21 14:50:00,584.94,585.17,584.81,584.9,4634.0,582.6342,582.8633,582.5047,582.5943,4634.0
2024-03-21 15:00:00,584.91,585.87,584.91,585.75,6193.0,582.6043,583.5605,582.6043,583.441,6193.0
2024-03-21 15:10:00,585.7,586.26,585.48,586.21,4548.0,583.3912,583.949,583.1721,583.8992,4548.0
2024-03-21 15:20:00,586.21,586.42,585.67,585.99,7808.0,583.8992,584.1083,583.3613,583.68,7808.0
2024-03-21 15:30:00,586.03,586.42,585.33,585.33,11097.0,583.7199,584.1083,583.0226,583.0226,11097.0
2024-03-21 15:40:00,585.18,586.21,584.8,585.07,18112.0,582.8732,583.8992,582.4947,582.7637,18112.0
2024-03-21 15:50:00,585.13,585.46,583.98,584.01,104920.0,582.8234,583.1521,581.678,581.7078,104920.0
2024-03-22 09:30:00,586.82,588.24,584.94,585.23,46964.0,584.5068,585.9212,582.6342,582.923,46964.0
2024-03-22 09:40:00,585.71,587.04,585.71,585.92,11088.0,583.4011,584.7259,583.4011,583.6103,11088.0
2024-03-22 09:50:00,585.71,588.02,585.48,588.0,11969.0,583.4011,585.702,583.1721,585.6821,11969.0
2024-03-22 10:00:00,587.81,588.99,586.85,587.93,9041.0,585.4929,586.6682,584.5367,585.6124,9041.0
2024-03-22 10:10:00,587.93,587.93,585.83,586.36,8925.0,585.6124,585.6124,583.5207,584.0486,8925.0
2024-03-22 10:20:00,586.65,586.65,584.43,584.98,11162.0,584.3374,584.3374,582.1262,582.674,11162.0
2024-03-22 10:30:00,584.96,585.12,583.78,584.26,6045.0,582.6541,582.8135,581.4788,581.9569,6045.0
2024-03-22 10:40:00,584.36,584.77,582.89,582.89,8263.0,582.0565,582.4649,580.5923,580.5923,8263.0
2024-03-22 10:50:00,582.94,583.02,581.93,581.93,4518.0,580.6421,580.7218,579.636,579.636,4518.0
2024-03-22 11:00:00,582.0,582.88,581.7,582.53,11223.0,579.7058,580.5823,579.407,580.2337,11223.0
2024-03-22 11:10:00,582.89,583.56,582.75,582.75,4541.0,580.5923,581.2596,580.4528,580.4528,4541.0
2024-03-22 11:20:00,582.98,583.03,581.77,581.98,5940.0,580.6819,580.7317,579.4767,579.6859,5940.0
2024-03-22 11:30:00,582.19,582.62,581.71,581.79,6373.0,579.895,580.3233,579.4169,579.4966,6373.0
2024-03-22 11:40:00,581.96,581.97,581.45,581.59,7748.0,579.6659,579.6759,579.1579,579.2974,7748.0
2024-03-22 11:50:00,581.43,581.6,580.47,580.56,6891.0,579.138,579.3073,578.1818,578.2714,6891.0
2024-03-22 12:00:00,580.56,580.8,579.74,580.63,14611.0,578.2714,578.5105,577.4547,578.3412,14611.0
2024-03-22 12:10:00,580.81,581.65,580.25,580.72,8600.0,578.5205,579.3572,577.9627,578.4308,8600.0
2024-03-22 12:20:00,580.82,580.98,579.8,580.36,6186.0,578.5304,578.6898,577.5144,578.0722,6186.0
2024-03-22 12:30:00,580.07,580.93,580.07,580.33,6238.0,577.7834,578.64,577.7834,578.0424,6238.0
2024-03-22 12:40:00,580.48,580.79,580.17,580.49,3700.0,578.1918,578.5005,577.883,578.2017,3700.0
2024-03-22 12:50:00,580.69,580.9,580.23,580.87,4165.0,578.4009,578.6101,577.9427,578.5802,4165.0
2024-03-22 13:00:00,581.03,581.59,580.66,581.04,5178.0,578.7396,579.2974,578.3711,578.7496,5178.0
2024-03-22 13:10:00,580.94,581.61,580.67,580.67,6070.0,578.65,579.3173,578.381,578.381,6070.0
2024-03-22 13:20:00,580.75,580.76,580.09,580.57,6423.0,578.4607,578.4707,577.8033,578.2814,6423.0
2024-03-22 13:30:00,581.19,581.19,580.52,580.52,2312.0,578.899,578.899,578.2316,578.2316,2312.0
2024-03-22 13:40:00,580.82,581.6,580.52,581.33,3622.0,578.5304,579.3073,578.2316,579.0384,3622.0
2024-03-22 13:50:00,581.34,582.66,581.34,582.62,3974.0,579.0484,580.3632,579.0484,580.3233,3974.0
2024-03-22 14:00:00,582.47,582.75,582.03,582.33,3739.0,580.1739,580.4528,579.7357,580.0345,3739.0
2024-03-22 14:10:00,582.22,583.18,582.05,583.05,6200.0,579.9249,580.8811,579.7556,580.7516,6200.0
2024-03-22 14:20:00,583.05,583.73,582.43,583.59,4379.0,580.7516,581.429,580.1341,581.2895,4379.0
2024-03-22 14:30:00,583.61,583.61,582.23,582.38,6776.0,581.3094,581.3094,579.9349,580.0843,6776.0
2024-03-22 14:40:00,582.24,582.48,581.95,582.18,5250.0,579.9448,580.1839,579.656,579.8851,5250.0
2024-03-22 14:50:00,582.26,582.66,582.15,582.61,3357.0,579.9647,580.3632,579.8552,580.3134,3357.0
2024-03-22 15:00:00,582.71,583.01,582.64,583.0,4597.0,580.413,580.7118,580.3432,580.7018,4597.0
2024-03-22 15:10:00,583.0,583.01,582.06,582.43,7364.0,580.7018,580.7118,579.7655,580.1341,7364.0
2024-03-22 15:20:00,582.42,583.3,582.31,583.23,4573.0,580.1241,581.0006,580.0146,580.9309,4573.0
2024-03-22 15:30:00,583.22,583.93,583.07,583.56,9616.0,580.921,581.6282,580.7716,581.2596,9616.0
2024-03-22 15:40:00,583.61,584.2,583.19,584.14,23883.0,581.3094,581.8971,580.8911,581.8373,23883.0
2024-03-22 15:50:00,584.17,584.85,583.07,583.07,66811.0,581.8672,582.5445,580.7716,580.7716,66811.0
2024-03-25 09:30:00,583.21,585.03,580.19,580.56,24246.0,580.911,582.7238,577.9029,578.2714,24246.0
2024-03-25 09:40:00,580.56,582.42,580.55,582.17,10381.0,578.2714,580.1241,578.2615,579.8751,10381.0
2024-03-25 09:50:00,581.95,582.48,581.28,581.58,9732.0,579.656,580.1839,578.9886,579.2874,9732.0
2024-03-25 10:00:00,581.92,582.43,579.84,579.97,9792.0,579.6261,580.1341,577.5543,577.6838,9792.0
2024-03-25 10:10:00,579.89,580.28,578.81,578.81,9090.0,577.6041,577.9926,576.5283,576.5283,9090.0
2024-03-25 10:20:00,578.84,578.89,573.71,574.0,15842.0,576.5582,576.608,571.4485,571.7373,15842.0
2024-03-25 10:30:00,574.28,574.5,571.44,573.5,21099.0,572.0162,572.2353,569.1874,571.2393,21099.0
2024-03-25 10:40:00,573.5,574.67,572.52,574.67,18273.0,571.2393,572.4047,570.2631,572.4047,18273.0
2024-03-25 10:50:00,574.89,576.34,574.62,576.34,10201.0,572.6238,574.0681,572.3549,574.0681,10201.0
2024-03-25 11:00:00,576.27,577.03,575.88,575.88,6616.0,573.9984,574.7554,573.6099,573.6099,6616.0
2024-03-25 11:10:00,576.0,576.37,575.39,575.73,9919.0,573.7294,574.098,573.1218,573.4605,9919.0
2024-03-25 11:20:00,575.7,576.25,575.38,576.03,9596.0,573.4306,573.9784,573.1119,573.7593,9596.0
2024-03-25 11:30:00,576.0,576.24,575.57,575.75,7140.0,573.7294,573.9685,573.3011,573.4804,7140.0
2024-03-25 11:40:00,575.77,576.66,575.68,576.14,7889.0,573.5003,574.3868,573.4107,573.8689,7889.0
2024-03-25 11:50:00,576.15,576.48,575.94,576.37,8153.0,573.8788,574.2075,573.6697,574.098,8153.0
2024-03-25 12:00:00,576.16,576.48,574.92,575.41,7240.0,573.8888,574.2075,572.6537,573.1417,7240.0
2024-03-25 12:10:00,575.23,575.23,574.17,574.8,6631.0,572.9625,572.9625,571.9066,572.5342,6631.0
2024-03-25 12:20:00,574.78,574.93,573.69,574.01,3409.0,572.5142,572.6636,571.4285,571.7473,3409.0
2024-03-25 12:30:00,573.99,574.81,573.99,574.65,11059.0,571.7273,572.5441,571.7273,572.3847,11059.0
2024-03-25 12:40:00,574.74,574.99,573.74,574.3,5366.0,572.4744,572.7234,571.4783,572.0361,5366.0
2024-03-25 12:50:00,573.91,574.77,573.9,573.91,5697.0,571.6477,572.5043,571.6377,571.6477,5697.0
2024-03-25 13:00:00,573.96,574.34,573.47,573.47,4274.0,571.6975,572.076,571.2094,571.2094,4274.0
2024-03-25 13:10:00,573.83,574.15,573.25,573.3,6838.0,571.568,571.8867,570.9903,571.0401,6838.0
2024-03-25 13:20:00,573.48,573.48,572.51,572.96,5785.0,571.2194,571.2194,570.2532,570.7014,5785.0
2024-03-25 13:30:00,572.73,572.73,572.28,572.33,7007.0,570.4723,570.4723,570.0241,570.0739,7007.0
2024-03-25 13:40:00,572.51,573.15,572.51,572.79,5437.0,570.2532,570.8907,570.2532,570.5321,5437.0
2024-03-25 13:50:00,572.79,573.42,572.79,573.2,6176.0,570.5321,571.1596,570.5321,570.9405,6176.0
2024-03-25 14:00:00,573.48,573.69,573.08,573.54,5734.0,571.2194,571.4285,570.8209,571.2791,5734.0
2024-03-25 14:10:00,573.58,574.39,573.57,573.96,5606.0,571.319,572.1258,571.309,571.6975,5606.0
2024-03-25 14:20:00,573.95,573.99,573.41,573.84,15402.0,571.6875,571.7273,571.1496,571.5779,15402.0
2024-03-25 14:30:00,573.78,573.93,572.98,573.11,11717.0,571.5182,571.6676,570.7213,570.8508,11717.0
2024-03-25 14:40:00,573.11,573.41,572.58,572.74,10680.0,570.8508,571.1496,570.3229,570.4823,10680.0
2024-03-25 14:50:00,572.76,573.22,572.6,573.09,8671.0,570.5022,570.9604,570.3428,570.8309,8671.0
2024-03-25 15:00:00,573.0,573.07,572.49,572.66,7768.0,570.7412,570.811,570.2333,570.4026,7768.0
2024-03-25 15:10:00,572.67,574.01,572.54,573.08,20874.0,570.4126,571.7473,570.2831,570.8209,20874.0
2024-03-25 15:20:00,572.9,573.09,572.01,572.01,6946.0,570.6416,570.8309,569.7552,569.7552,6946.0
2024-03-25 15:30:00,571.95,572.1,571.09,571.62,24262.0,569.6954,569.8448,568.8388,569.3667,24262.0
2024-03-25 15:40:00,571.73,572.3,571.65,572.18,20921.0,569.4763,570.044,569.3966,569.9245,20921.0
2024-03-25 15:50:00,572.06,573.58,571.62,573.24,77448.0,569.805,571.319,569.3667,570.9803,77448.0
2024-03-26 09:30:00,574.01,574.99,572.56,574.19,23443.0,571.7473,572.7234,570.303,571.9266,23443.0
2024-03-26 09:40:00,573.97,574.85,572.99,573.57,30371.0,571.7074,572.584,570.7313,571.309,30371.0
2024-03-26 09:50:00,574.36,574.85,573.77,573.77,7421.0,572.0959,572.584,571.5082,571.5082,7421.0
2024-03-26 10:00:00,574.09,574.32,573.46,573.79,20499.0,571.827,572.056,571.1994,571.5281,20499.0
2024-03-26 10:10:00,573.79,574.07,573.38,573.46,6297.0,571.5281,571.807,571.1198,571.1994,6297.0
2024-03-26 10:20:00,573.47,574.23,573.31,573.83,10748.0,571.2094,571.9664,571.05,571.568,10748.0
2024-03-26 10:30:00,573.74,574.21,573.13,573.24,12343.0,571.4783,571.9465,570.8707,570.9803,12343.0
2024-03-26 10:40:00,573.64,574.0,573.0,573.03,27956.0,571.3787,571.7373,570.7412,570.7711,27956.0
2024-03-26 10:50:00,573.27,573.27,571.08,572.49,24021.0,571.0102,571.0102,568.8288,570.2333,24021.0
2024-03-26 11:00:00,572.77,573.0,572.06,572.59,15490.0,570.5122,570.7412,569.805,570.3329,15490.0
2024-03-26 11:10:00,572.7,572.72,571.61,571.61,7785.0,570.4424,570.4624,569.3567,569.3567,7785.0
2024-03-26 11:20:00,571.68,571.74,571.04,571.68,9386.0,569.4265,569.4862,568.789,569.4265,9386.0
2024-03-26 11:30:00,571.86,571.91,571.44,571.63,10739.0,569.6057,569.6555,569.1874,569.3767,10739.0
2024-03-26 11:40:00,571.73,572.38,571.64,572.12,13723.0,569.4763,570.1237,569.3866,569.8647,13723.0
2024-03-26 11:50:00,571.98,572.36,571.87,572.32,8616.0,569.7253,570.1038,569.6157,570.0639,8616.0
2024-03-26 12:00:00,572.1,572.16,570.52,570.62,33320.0,569.8448,569.9046,568.271,568.3706,33320.0
2024-03-26 12:10:00,570.58,571.15,570.1,570.34,30269.0,568.3308,568.8985,567.8527,568.0917,30269.0
2024-03-26 12:20:00,570.08,570.9,569.85,570.13,27583.0,567.8328,568.6495,567.6037,567.8826,27583.0
2024-03-26 12:30:00,570.13,570.32,569.56,570.05,13657.0,567.8826,568.0718,567.3148,567.8029,13657.0
2024-03-26 12:40:00,570.08,571.12,569.97,570.9,21850.0,567.8328,568.8687,567.7232,568.6495,21850.0
2024-03-26 12:50:00,570.74,571.15,570.67,571.0,9771.0,568.4902,568.8985,568.4204,568.7491,9771.0
2024-03-26 13:00:00,571.14,571.14,570.61,570.92,7322.0,568.8886,568.8886,568.3607,568.6694,7322.0
2024-03-26 13:10:00,570.88,571.07,570.66,570.82,8006.0,568.6296,568.8189,568.4105,568.5698,8006.0
2024-03-26 13:20:00,570.95,570.95,570.55,570.85,3619.0,568.6993,568.6993,568.3009,568.5997,3619.0
2024-03-26 13:30:00,570.59,571.0,570.59,570.71,9411.0,568.3407,568.7491,568.3407,568.4603,9411.0
2024-03-26 13:40:00,570.81,570.84,569.9,570.01,6759.0,568.5599,568.5898,567.6535,567.763,6759.0
2024-03-26 13:50:00,570.0,570.27,569.87,569.9,8589.0,567.7531,568.022,567.6236,567.6535,8589.0
2024-03-26 14:00:00,570.1,570.15,567.84,570.01,44679.0,567.8527,567.9025,565.6016,567.763,44679.0
2024-03-26 14:10:00,569.95,570.32,569.79,570.18,15989.0,567.7033,568.0718,567.5439,567.9324,15989.0
2024-03-26 14:20:00,570.14,570.57,569.76,570.14,14831.0,567.8925,568.3208,567.514,567.8925,14831.0
2024-03-26 14:30:00,570.03,570.49,568.05,570.06,42069.0,567.783,568.2411,565.8108,567.8128,42069.0
2024-03-26 14:40:00,569.93,570.22,569.69,570.14,9305.0,567.6834,567.9722,567.4443,567.8925,9305.0
2024-03-26 14:50:00,570.14,570.24,570.02,570.15,6269.0,567.8925,567.9921,567.773,567.9025,6269.0
2024-03-26 15:00:00,570.25,570.32,569.0,569.34,140112.0,568.0021,568.0718,566.757,567.0957,140112.0
2024-03-26 15:10:00,569.28,570.21,569.25,569.97,13724.0,567.0359,567.9622,567.006,567.7232,13724.0
2024-03-26 15:20:00,570.0,570.74,569.81,570.57,26728.0,567.7531,568.4902,567.5638,568.3208,26728.0
2024-03-26 15:30:00,570.72,570.78,569.61,569.86,46081.0,568.4702,568.53,567.3646,567.6136,46081.0
2024-03-26 15:40:00,569.94,570.59,569.13,569.23,19718.0,567.6933,568.3407,566.8865,566.9861,19718.0
2024-03-26 15:50:00,569.1,569.65,568.16,569.21,77437.0,566.8566,567.4045,565.9203,566.9662,77437.0
2024-03-27 09:30:00,572.52,574.59,571.08,574.38,54094.0,570.2631,572.325,568.8288,572.1158,54094.0
2024-03-27 09:40:00,574.03,574.03,572.06,573.4,32847.0,571.7672,571.7672,569.805,571.1397,32847.0
2024-03-27 09:50:00,573.77,575.55,573.08,575.05,32739.0,571.5082,573.2812,570.8209,572.7832,32739.0
2024-03-27 10:00:00,575.94,575.94,573.41,573.64,23638.0,573.6697,573.6697,571.1496,571.3787,23638.0
2024-03-27 10:10:00,574.0,575.17,573.92,574.54,8586.0,571.7373,572.9027,571.6576,572.2752,8586.0
2024-03-27 10:20:00,574.16,574.29,573.68,573.89,9350.0,571.8967,572.0262,571.4186,571.6277,9350.0
2024-03-27 10:30:00,574.06,575.02,573.84,574.75,13225.0,571.7971,572.7533,571.5779,572.4844,13225.0
2024-03-27 10:40:00,574.77,574.78,574.12,574.53,12034.0,572.5043,572.5142,571.8568,572.2652,12034.0
2024-03-27 10:50:00,574.54,574.58,573.42,573.42,10332.0,572.2752,572.315,571.1596,571.1596,10332.0
2024-03-27 11:00:00,573.34,574.1,573.08,574.03,7335.0,571.0799,571.8369,570.8209,571.7672,7335.0
2024-03-27 11:10:00,574.04,574.94,574.03,574.37,6540.0,571.7772,572.6736,571.7672,572.1058,6540.0
2024-03-27 11:20:00,574.64,574.78,574.29,574.44,8399.0,572.3748,572.5142,572.0262,572.1756,8399.0
2024-03-27 11:30:00,574.54,575.74,574.08,575.67,51324.0,572.2752,573.4704,571.817,573.4007,51324.0
2024-03-27 11:40:00,575.67,575.83,575.12,575.13,9993.0,573.4007,573.5601,572.8529,572.8629,9993.0
2024-03-27 11:50:00,575.25,575.45,574.64,574.67,4922.0,572.9824,573.1816,572.3748,572.4047,4922.0
2024-03-27 12:00:00,574.9,574.9,573.86,574.54,11426.0,572.6338,572.6338,571.5979,572.2752,11426.0
2024-03-27 12:10:00,574.56,575.0,574.51,574.72,20012.0,572.2951,572.7334,572.2453,572.4545,20012.0
2024-03-27 12:20:00,574.58,575.0,574.53,574.95,8447.0,572.315,572.7334,572.2652,572.6836,8447.0
2024-03-27 12:30:00,574.95,576.9,574.8,576.26,60596.0,572.6836,574.6259,572.5342,573.9884,60596.0
2024-03-27 12:40:00,576.52,576.57,575.38,575.74,7027.0,574.2474,574.2972,573.1119,573.4704,7027.0
2024-03-27 12:50:00,575.74,576.36,575.22,575.31,6386.0,573.4704,574.088,572.9525,573.0421,6386.0
2024-03-27 13:00:00,575.19,575.56,574.61,574.74,5397.0,572.9226,573.2912,572.3449,572.4744,5397.0
2024-03-27 13:10:00,574.48,574.93,574.48,574.93,2104.0,572.2154,572.6636,572.2154,572.6636,2104.0
2024-03-27 13:20:00,574.87,575.5,574.87,575.49,5466.0,572.6039,573.2314,572.6039,573.2214,5466.0
2024-03-27 13:30:00,575.49,576.45,575.48,576.24,9620.0,573.2214,574.1777,573.2115,573.9685,9620.0
2024-03-27 13:40:00,576.25,577.07,576.24,576.97,11563.0,573.9784,574.7952,573.9685,574.6956,11563.0
2024-03-27 13:50:00,576.96,577.18,576.43,576.69,8594.0,574.6856,574.9048,574.1577,574.4167,8594.0
2024-03-27 14:00:00,576.74,576.96,576.34,576.45,6875.0,574.4665,574.6856,574.0681,574.1777,6875.0
2024-03-27 14:10:00,576.52,576.72,575.8,575.93,6849.0,574.2474,574.4466,573.5302,573.6597,6849.0
2024-03-27 14:20:00,575.59,575.91,575.37,575.75,5674.0,573.321,573.6398,573.1019,573.4804,5674.0
2024-03-27 14:30:00,575.73,575.84,574.91,575.18,4719.0,573.4605,573.5701,572.6437,572.9127,4719.0
2024-03-27 14:40:00,575.04,575.97,575.04,575.97,5929.0,572.7732,573.6995,572.7732,573.6995,5929.0
2024-03-27 14:50:00,575.96,576.59,575.96,576.13,6514.0,573.6896,574.3171,573.6896,573.8589,6514.0
2024-03-27 15:00:00,576.13,576.73,576.13,576.38,5689.0,573.8589,574.4565,573.8589,574.1079,5689.0
2024-03-27 15:10:00,576.24,576.24,575.41,575.67,6439.0,573.9685,573.9685,573.1417,573.4007,6439.0
2024-03-27 15:20:00,575.69,576.41,575.5,576.27,13302.0,573.4206,574.1378,573.2314,573.9984,13302.0
2024-03-27 15:30:00,576.31,577.49,576.15,577.24,26379.0,574.0382,575.2136,573.8788,574.9645,26379.0
2024-03-27 15:40:00,577.44,577.84,576.87,577.54,28288.0,575.1637,575.5622,574.596,575.2634,28288.0
2024-03-27 15:50:00,577.46,579.77,577.42,579.61,83614.0,575.1837,577.4846,575.1438,577.3252,83614.0
2024-03-28 09:30:00,579.3,580.93,576.19,578.96,28104.0,577.0164,578.64,573.9187,576.6778,28104.0
2024-03-28 09:40:00,578.3,581.36,578.2,580.3,11747.0,576.0204,579.0683,575.9208,578.0125,11747.0
2024-03-28 09:50:00,580.54,581.88,580.28,581.58,16772.0,578.2515,579.5862,577.9926,579.2874,16772.0
2024-03-28 10:00:00,581.59,582.3,581.01,581.62,9687.0,579.2974,580.0046,578.7197,579.3273,9687.0
2024-03-28 10:10:00,581.37,581.68,579.3,579.3,8759.0,579.0783,579.387,577.0164,577.0164,8759.0
2024-03-28 10:20:00,578.91,579.93,578.91,579.63,4802.0,576.628,577.6439,576.628,577.3451,4802.0
2024-03-28 10:30:00,579.77,580.05,578.75,579.23,5826.0,577.4846,577.7635,576.4686,576.9467,5826.0
2024-03-28 10:40:00,579.02,579.02,578.22,578.46,6138.0,576.7375,576.7375,575.9407,576.1797,6138.0
2024-03-28 10:50:00,578.5,579.28,578.27,578.6,10255.0,576.2196,576.9965,575.9905,576.3192,10255.0
2024-03-28 11:00:00,578.63,579.55,578.63,579.47,3602.0,576.3491,577.2654,576.3491,577.1857,3602.0
2024-03-28 11:10:00,579.47,580.73,579.44,580.66,4248.0,577.1857,578.4408,577.1559,578.3711,4248.0
2024-03-28 11:20:00,580.71,581.27,580.32,581.19,3750.0,578.4209,578.9786,578.0324,578.899,3750.0
2024-03-28 11:30:00,581.03,581.15,580.11,580.39,4906.0,578.7396,578.8591,577.8232,578.1021,4906.0
2024-03-28 11:40:00,579.99,580.6,579.32,579.32,5086.0,577.7037,578.3113,577.0363,577.0363,5086.0
2024-03-28 11:50:00,579.53,579.72,578.74,579.13,7280.0,577.2455,577.4348,576.4586,576.8471,7280.0
2024-03-28 12:00:00,579.15,580.78,579.15,580.61,5202.0,576.867,578.4906,576.867,578.3213,5202.0
2024-03-28 12:10:00,580.46,580.79,580.11,580.52,5147.0,578.1718,578.5005,577.8232,578.2316,5147.0
2024-03-28 12:20:00,580.5,580.98,580.4,580.59,6850.0,578.2117,578.6898,578.1121,578.3013,6850.0
2024-03-28 12:30:00,580.72,580.74,579.49,579.59,3834.0,578.4308,578.4507,577.2057,577.3053,3834.0
2024-03-28 12:40:00,579.46,579.85,579.2,579.24,2841.0,577.1758,577.5642,576.9168,576.9567,2841.0
2024-03-28 12:50:00,579.41,579.61,579.28,579.59,2553.0,577.126,577.3252,576.9965,577.3053,2553.0
2024-03-28 13:00:00,579.57,579.57,579.1,579.16,2228.0,577.2854,577.2854,576.8172,576.877,2228.0
2024-03-28 13:10:00,579.29,579.58,579.15,579.22,2796.0,577.0065,577.2953,576.867,576.9367,2796.0
2024-03-28 13:20:00,579.08,579.53,579.08,579.15,3786.0,576.7973,577.2455,576.7973,576.867,3786.0
2024-03-28 13:30:00,579.36,579.56,579.19,579.56,5548.0,577.0762,577.2754,576.9068,577.2754,5548.0
2024-03-28 13:40:00,579.64,580.31,579.59,580.31,2559.0,577.3551,578.0224,577.3053,578.0224,2559.0
2024-03-28 13:50:00,580.13,580.7,580.12,580.59,2225.0,577.8431,578.4109,577.8332,578.3013,2225.0
2024-03-28 14:00:00,580.69,580.89,579.54,579.81,9718.0,578.4009,578.6001,577.2555,577.5244,9718.0
2024-03-28 14:10:00,579.94,580.27,579.87,580.27,3852.0,577.6539,577.9826,577.5842,577.9826,3852.0
2024-03-28 14:20:00,580.06,580.35,579.87,580.32,2490.0,577.7734,578.0623,577.5842,578.0324,2490.0
2024-03-28 14:30:00,580.39,580.87,580.27,580.34,4649.0,578.1021,578.5802,577.9826,578.0523,4649.0
2024-03-28 14:40:00,580.41,580.86,580.23,580.78,3252.0,578.122,578.5703,577.9427,578.4906,3252.0
2024-03-28 14:50:00,580.79,581.8,580.42,581.54,4285.0,578.5005,579.5066,578.132,579.2476,4285.0
2024-03-28 15:00:00,581.6,581.6,580.7,580.8,2468.0,579.3073,579.3073,578.4109,578.5105,2468.0
2024-03-28 15:10:00,580.93,581.4,580.75,581.18,4014.0,578.64,579.1081,578.4607,578.889,4014.0
2024-03-28 15:20:00,581.15,581.82,581.01,581.79,3781.0,578.8591,579.5265,578.7197,579.4966,3781.0
2024-03-28 15:30:00,581.61,581.97,581.02,581.23,9547.0,579.3173,579.6759,578.7296,578.9388,9547.0
2024-03-28 15:40:00,581.24,581.52,580.77,580.77,8570.0,578.9488,579.2277,578.4806,578.4806,8570.0
2024-03-28 15:50:00,580.74,582.05,580.3,580.61,57125.0,578.4507,579.7556,578.0125,578.3213,57125.0
2024-04-01 09:30:00,581.05,581.53,575.89,578.12,16110.0,578.7595,579.2376,573.6199,575.8411,16110.0
2024-04-01 09:40:00,577.83,578.58,575.99,577.2,10137.0,575.5522,576.2993,573.7195,574.9247,10137.0
2024-04-01 09:50:00,576.74,578.75,576.74,578.75,7133.0,574.4665,576.4686,574.4665,576.4686,7133.0
2024-04-01 10:00:00,578.83,579.15,576.58,576.59,13584.0,576.5483,576.867,574.3071,574.3171,13584.0
2024-04-01 10:10:00,576.83,576.83,574.78,575.18,5546.0,574.5562,574.5562,572.5142,572.9127,5546.0
2024-04-01 10:20:00,575.38,575.43,574.8,575.14,6289.0,573.1119,573.1617,572.5342,572.8728,6289.0
2024-04-01 10:30:00,575.1,575.1,574.15,574.54,3503.0,572.833,572.833,571.8867,572.2752,3503.0
2024-04-01 10:40:00,574.32,574.32,573.06,573.06,1762.0,572.056,572.056,570.801,570.801,1762.0
2024-04-01 10:50:00,573.4,574.14,573.35,574.14,5584.0,571.1397,571.8768,571.0899,571.8768,5584.0
2024-04-01 11:00:00,574.14,574.69,573.94,573.99,11083.0,571.8768,572.4246,571.6775,571.7273,11083.0
2024-04-01 11:10:00,573.77,573.94,573.38,573.84,2372.0,571.5082,571.6775,571.1198,571.5779,2372.0
2024-04-01 11:20:00,573.67,574.29,573.47,573.5,6336.0,571.4086,572.0262,571.2094,571.2393,6336.0
2024-04-01 11:30:00,573.48,574.01,573.47,573.52,1318.0,571.2194,571.7473,571.2094,571.2592,1318.0
2024-04-01 11:40:00,573.49,573.62,572.84,573.33,2797.0,571.2293,571.3588,570.5819,571.0699,2797.0
2024-04-01 11:50:00,573.23,573.37,572.93,573.36,3590.0,570.9703,571.1098,570.6715,571.0998,3590.0
2024-04-01 12:00:00,573.34,573.8,573.14,573.67,6310.0,571.0799,571.5381,570.8807,571.4086,6310.0
2024-04-01 12:10:00,573.81,573.87,573.4,573.75,4917.0,571.5481,571.6078,571.1397,571.4883,4917.0
2024-04-01 12:20:00,573.66,574.4,573.37,574.4,4703.0,571.3986,572.1357,571.1098,572.1357,4703.0
2024-04-01 12:30:00,574.44,574.84,574.0,574.84,2982.0,572.1756,572.574,571.7373,572.574,2982.0
2024-04-01 12:40:00,574.99,575.31,574.98,575.25,1475.0,572.7234,573.0421,572.7134,572.9824,1475.0
2024-04-01 12:50:00,575.11,575.53,574.74,575.34,6074.0,572.8429,573.2613,572.4744,573.072,6074.0
2024-04-01 13:00:00,575.18,575.64,574.9,575.01,2833.0,572.9127,573.3708,572.6338,572.7433,2833.0
2024-04-01 13:10:00,575.21,575.64,575.1,575.31,2537.0,572.9425,573.3708,572.833,573.0421,2537.0
2024-04-01 13:20:00,575.21,575.53,574.9,575.53,2630.0,572.9425,573.2613,572.6338,573.2613,2630.0
2024-04-01 13:30:00,575.57,575.74,575.36,575.57,1400.0,573.3011,573.4704,573.0919,573.3011,1400.0
2024-04-01 13:40:00,575.81,576.23,575.81,575.95,3052.0,573.5402,573.9585,573.5402,573.6796,3052.0
2024-04-01 13:50:00,575.85,576.48,575.85,576.46,4489.0,573.58,574.2075,573.58,574.1876,4489.0
2024-04-01 14:00:00,576.57,576.73,576.27,576.44,6354.0,574.2972,574.4565,573.9984,574.1677,6354.0
2024-04-01 14:10:00,576.46,577.35,576.22,577.31,10115.0,574.1876,575.0741,573.9486,575.0343,10115.0
2024-04-01 14:20:00,577.32,577.32,576.67,576.95,3144.0,575.0442,575.0442,574.3968,574.6757,3144.0
2024-04-01 14:30:00,576.9,577.13,576.64,576.71,3000.0,574.6259,574.855,574.3669,574.4366,3000.0
2024-04-01 14:40:00,576.77,577.08,576.46,576.57,2650.0,574.4964,574.8052,574.1876,574.2972,2650.0
2024-04-01 14:50:00,576.58,576.67,575.96,576.19,3602.0,574.3071,574.3968,573.6896,573.9187,3602.0
2024-04-01 15:00:00,576.18,577.12,576.05,577.01,8045.0,573.9087,574.845,573.7792,574.7354,8045.0
2024-04-01 15:10:00,577.04,577.07,576.62,576.7,3494.0,574.7653,574.7952,574.347,574.4267,3494.0
2024-04-01 15:20:00,576.92,577.03,576.71,576.93,3687.0,574.6458,574.7554,574.4366,574.6558,3687.0
2024-04-01 15:30:00,576.94,577.82,576.93,577.56,5411.0,574.6657,575.5422,574.6558,575.2833,5411.0
2024-04-01 15:40:00,577.68,577.69,577.17,577.67,6953.0,575.4028,575.4128,574.8948,575.3928,6953.0
2024-04-01 15:50:00,577.69,578.56,577.33,577.35,54542.0,575.4128,576.2793,575.0542,575.0741,54542.0
2024-04-02 09:30:00,570.75,572.39,567.86,568.44,38797.0,568.5001,570.1337,565.6215,566.1992,38797.0
2024-04-02 09:40:00,568.57,569.17,567.19,568.16,19404.0,566.3287,566.9263,564.9542,565.9203,19404.0
2024-04-02 09:50:00,567.9,569.27,567.9,568.63,8066.0,565.6614,567.026,565.6614,566.3885,8066.0
2024-04-02 10:00:00,568.47,568.47,566.5,567.31,25880.0,566.2291,566.2291,564.2669,565.0737,25880.0
2024-04-02 10:10:00,567.55,567.71,565.78,566.04,28644.0,565.3127,565.4721,563.5497,563.8087,28644.0
2024-04-02 10:20:00,566.28,568.12,566.22,568.0,7354.0,564.0477,565.8805,563.988,565.761,7354.0
2024-04-02 10:30:00,568.22,570.23,568.13,569.83,4209.0,565.9801,567.9822,565.8904,567.5837,4209.0
2024-04-02 10:40:00,569.83,570.25,569.37,569.42,4952.0,567.5837,568.0021,567.1256,567.1754,4952.0
2024-04-02 10:50:00,569.25,569.44,568.65,569.1,6708.0,567.006,567.1953,566.4084,566.8566,6708.0
2024-04-02 11:00:00,569.2,569.95,569.09,569.51,8982.0,566.9562,567.7033,566.8467,567.265,8982.0
2024-04-02 11:10:00,569.5,570.32,569.49,569.74,11674.0,567.255,568.0718,567.2451,567.4941,11674.0
2024-04-02 11:20:00,569.65,570.51,569.46,570.38,7246.0,567.4045,568.2611,567.2152,568.1316,7246.0
2024-04-02 11:30:00,570.24,570.93,569.09,569.09,9654.0,567.9921,568.6794,566.8467,566.8467,9654.0
2024-04-02 11:40:00,569.23,569.48,569.06,569.1,9787.0,566.9861,567.2351,566.8168,566.8566,9787.0
2024-04-02 11:50:00,569.08,570.13,568.91,569.87,9846.0,566.8367,567.8826,566.6674,567.6236,9846.0
2024-04-02 12:00:00,569.87,569.9,568.99,569.09,4896.0,567.6236,567.6535,566.7471,566.8467,4896.0
2024-04-02 12:10:00,568.96,568.96,568.57,568.59,3169.0,566.7172,566.7172,566.3287,566.3486,3169.0
2024-04-02 12:20:00,568.45,569.35,568.24,568.7,8181.0,566.2092,567.1056,566.0,566.4582,8181.0
2024-04-02 12:30:00,568.45,568.92,568.43,568.75,3673.0,566.2092,566.6773,566.1893,566.508,3673.0
2024-04-02 12:40:00,568.43,569.06,568.15,568.94,5775.0,566.1893,566.8168,565.9104,566.6973,5775.0
2024-04-02 12:50:00,568.82,569.51,568.66,569.51,5885.0,566.5777,567.265,566.4184,567.265,5885.0
2024-04-02 13:00:00,569.66,569.93,568.77,568.85,12313.0,567.4144,567.6834,566.5279,566.6076,12313.0
2024-04-02 13:10:00,568.84,568.91,568.04,568.04,3346.0,566.5976,566.6674,565.8008,565.8008,3346.0
2024-04-02 13:20:00,568.31,568.4,568.02,568.2,3096.0,566.0697,566.1594,565.7809,565.9602,3096.0
2024-04-02 13:30:00,568.25,568.5,567.88,567.88,5095.0,566.01,566.259,565.6414,565.6414,5095.0
2024-04-02 13:40:00,567.8,568.33,567.68,568.28,3958.0,565.5617,566.0897,565.4422,566.0399,3958.0
2024-04-02 13:50:00,568.22,568.58,568.12,568.36,5140.0,565.9801,566.3387,565.8805,566.1195,5140.0
2024-04-02 14:00:00,568.43,568.51,567.91,568.22,2850.0,566.1893,566.2689,565.6713,565.9801,2850.0
2024-04-02 14:10:00,568.36,568.94,568.23,568.93,6094.0,566.1195,566.6973,565.9901,566.6873,6094.0
2024-04-02 14:20:00,569.08,570.11,569.04,569.74,2586.0,566.8367,567.8626,566.7969,567.4941,2586.0
2024-04-02 14:30:00,569.65,570.54,569.5,570.51,5314.0,567.4045,568.2909,567.255,568.2611,5314.0
2024-04-02 14:40:00,570.55,570.92,570.06,570.43,3999.0,568.3009,568.6694,567.8128,568.1814,3999.0
2024-04-02 14:50:00,570.31,570.77,570.3,570.34,3785.0,568.0619,568.52,568.0519,568.0917,3785.0
2024-04-02 15:00:00,570.23,570.88,570.06,570.68,4941.0,567.9822,568.6296,567.8128,568.4304,4941.0
2024-04-02 15:10:00,570.72,570.83,570.23,570.45,4964.0,568.4702,568.5798,567.9822,568.2013,4964.0
2024-04-02 15:20:00,570.34,570.85,570.05,570.74,4395.0,568.0917,568.5997,567.8029,568.4902,4395.0
2024-04-02 15:30:00,570.76,571.83,570.64,571.55,6615.0,568.5101,569.5759,568.3906,569.297,6615.0
2024-04-02 15:40:00,571.55,571.76,571.05,571.76,9669.0,569.297,569.5061,568.7989,569.5061,9669.0
2024-04-02 15:50:00,571.76,572.24,570.76,572.14,56193.0,569.5061,569.9842,568.5101,569.8846,56193.0
2024-04-03 09:30:00,571.23,577.61,569.19,574.39,42641.0,568.9782,575.3331,566.9463,572.1258,42641.0
2024-04-03 09:40:00,574.38,575.45,572.53,572.71,24728.0,572.1158,573.1816,570.2731,570.4524,24728.0
2024-04-03 09:50:00,573.3,574.1,572.67,573.67,11805.0,571.0401,571.8369,570.4126,571.4086,11805.0
2024-04-03 10:00:00,573.86,577.1,573.75,575.01,15314.0,571.5979,574.8251,571.4883,572.7433,15314.0
2024-04-03 10:10:00,575.27,576.5,575.27,576.5,7572.0,573.0023,574.2275,573.0023,574.2275,7572.0
2024-04-03 10:20:00,576.57,576.74,575.78,575.83,7876.0,574.2972,574.4665,573.5103,573.5601,7876.0
2024-04-03 10:30:00,575.7,576.23,574.45,574.65,9024.0,573.4306,573.9585,572.1855,572.3847,9024.0
2024-04-03 10:40:00,574.66,576.42,574.64,576.05,7545.0,572.3947,574.1478,572.3748,573.7792,7545.0
2024-04-03 10:50:00,576.04,577.26,575.69,575.9,10156.0,573.7693,574.9845,573.4206,573.6298,10156.0
2024-04-03 11:00:00,575.89,577.74,575.89,577.58,8029.0,573.6199,575.4626,573.6199,575.3032,8029.0
2024-04-03 11:10:00,577.51,577.56,576.81,577.21,5383.0,575.2335,575.2833,574.5362,574.9347,5383.0
2024-04-03 11:20:00,577.23,577.34,576.35,576.72,5454.0,574.9546,575.0641,574.078,574.4466,5454.0
2024-04-03 11:30:00,576.7,577.78,576.7,577.78,5257.0,574.4267,575.5024,574.4267,575.5024,5257.0
2024-04-03 11:40:00,577.71,577.98,577.43,577.44,7898.0,575.4327,575.7016,575.1538,575.1637,7898.0
2024-04-03 11:50:00,577.57,577.59,577.11,577.32,2449.0,575.2932,575.3132,574.835,575.0442,2449.0
2024-04-03 12:00:00,577.41,577.41,576.85,577.29,3455.0,575.1339,575.1339,574.5761,575.0143,3455.0
2024-04-03 12:10:00,577.38,577.58,576.79,576.88,3069.0,575.104,575.3032,574.5163,574.606,3069.0
2024-04-03 12:20:00,576.86,577.69,576.74,577.62,2700.0,574.586,575.4128,574.4665,575.343,2700.0
2024-04-03 12:30:00,577.81,578.25,576.51,576.75,6817.0,575.5323,575.9706,574.2374,574.4765,6817.0
2024-04-03 12:40:00,576.75,577.09,576.47,576.88,3165.0,574.4765,574.8151,574.1976,574.606,3165.0
2024-04-03 12:50:00,576.77,577.15,576.4,577.09,6766.0,574.4964,574.8749,574.1278,574.8151,6766.0
2024-04-03 13:00:00,576.81,577.55,576.72,577.55,9777.0,574.5362,575.2733,574.4466,575.2733,9777.0
2024-04-03 13:10:00,577.47,577.67,577.35,577.45,2060.0,575.1936,575.3928,575.0741,575.1737,2060.0
2024-04-03 13:20:00,577.45,577.9,577.21,577.62,3474.0,575.1737,575.6219,574.9347,575.343,3474.0
2024-04-03 13:30:00,577.64,577.64,577.03,577.03,3522.0,575.363,575.363,574.7554,574.7554,3522.0
2024-04-03 13:40:00,577.18,577.18,576.69,577.06,4525.0,574.9048,574.9048,574.4167,574.7852,4525.0
2024-04-03 13:50:00,577.14,577.32,576.76,577.19,4007.0,574.8649,575.0442,574.4864,574.9147,4007.0
2024-04-03 14:00:00,577.2,577.2,576.68,576.68,4138.0,574.9247,574.9247,574.4067,574.4067,4138.0
2024-04-03 14:10:00,576.51,576.93,576.02,576.1,4194.0,574.2374,574.6558,573.7493,573.829,4194.0
2024-04-03 14:20:00,576.08,576.18,575.43,575.55,4364.0,573.8091,573.9087,573.1617,573.2812,4364.0
2024-04-03 14:30:00,575.62,575.68,574.89,574.93,5755.0,573.3509,573.4107,572.6238,572.6636,5755.0
2024-04-03 14:40:00,575.07,575.15,574.68,574.68,7982.0,572.8031,572.8828,572.4146,572.4146,7982.0
2024-04-03 14:50:00,574.82,575.66,574.82,575.41,6088.0,572.5541,573.3908,572.5541,573.1417,6088.0
2024-04-03 15:00:00,575.46,575.72,574.61,574.61,4619.0,573.1916,573.4505,572.3449,572.3449,4619.0
2024-04-03 15:10:00,574.76,574.76,572.48,573.18,6132.0,572.4943,572.4943,570.2233,570.9205,6132.0
2024-04-03 15:20:00,573.0,573.21,572.51,573.17,7549.0,570.7412,570.9504,570.2532,570.9106,7549.0
2024-04-03 15:30:00,573.31,574.68,573.31,574.68,10233.0,571.05,572.4146,571.05,572.4146,10233.0
2024-04-03 15:40:00,574.45,575.08,573.89,575.0,11029.0,572.1855,572.8131,571.6277,572.7334,11029.0
2024-04-03 15:50:00,575.25,576.53,574.67,575.99,60387.0,572.9824,574.2573,572.4047,573.7195,60387.0
2024-04-04 09:30:00,580.41,582.0,578.32,579.49,26389.0,578.122,579.7058,576.0403,577.2057,26389.0
2024-04-04 09:40:00,579.2,580.74,578.5,580.23,13119.0,576.9168,578.4507,576.2196,577.9427,13119.0
2024-04-04 09:50:00,580.22,580.24,578.85,578.94,12140.0,577.9328,577.9527,576.5682,576.6578,12140.0
2024-04-04 10:00:00,579.38,580.47,579.38,579.61,7302.0,577.0961,578.1818,577.0961,577.3252,7302.0
2024-04-04 10:10:00,579.9,579.9,578.24,578.58,4813.0,577.6141,577.6141,575.9606,576.2993,4813.0
2024-04-04 10:20:00,578.39,579.5,578.32,579.42,4146.0,576.11,577.2156,576.0403,577.1359,4146.0
2024-04-04 10:30:00,579.5,579.67,578.22,578.53,5376.0,577.2156,577.385,575.9407,576.2495,5376.0
2024-04-04 10:40:00,578.68,578.68,577.33,577.79,7083.0,576.3989,576.3989,575.0542,575.5124,7083.0
2024-04-04 10:50:00,577.79,578.66,577.52,577.86,21322.0,575.5124,576.3789,575.2434,575.5821,21322.0
2024-04-04 11:00:00,577.86,577.98,577.48,577.55,3902.0,575.5821,575.7016,575.2036,575.2733,3902.0
2024-04-04 11:10:00,577.49,577.58,576.92,577.02,2908.0,575.2136,575.3032,574.6458,574.7454,2908.0
2024-04-04 11:20:00,576.85,578.28,576.83,578.0,6165.0,574.5761,576.0004,574.5562,575.7215,6165.0
2024-04-04 11:30:00,578.0,579.46,577.84,579.46,3957.0,575.7215,577.1758,575.5622,577.1758,3957.0
2024-04-04 11:40:00,579.13,579.73,579.11,579.23,3477.0,576.8471,577.4447,576.8272,576.9467,3477.0
2024-04-04 11:50:00,579.22,579.76,579.1,579.75,5688.0,576.9367,577.4746,576.8172,577.4646,5688.0
2024-04-04 12:00:00,579.59,580.68,579.45,580.68,4751.0,577.3053,578.391,577.1658,578.391,4751.0
2024-04-04 12:10:00,580.71,581.13,580.48,581.13,3423.0,578.4209,578.8392,578.1918,578.8392,3423.0
2024-04-04 12:20:00,581.06,581.18,580.6,580.74,2200.0,578.7695,578.889,578.3113,578.4507,2200.0
2024-04-04 12:30:00,580.18,580.72,580.01,580.72,2922.0,577.8929,578.4308,577.7236,578.4308,2922.0
2024-04-04 12:40:00,580.37,580.37,580.33,580.34,300.0,578.0822,578.0822,578.0424,578.0523,300.0
2024-04-04 12:50:00,580.14,580.28,579.85,579.95,1787.0,577.8531,577.9926,577.5642,577.6639,1787.0
2024-04-04 13:00:00,580.0,580.31,579.91,579.92,1251.0,577.7137,578.0224,577.624,577.634,1251.0
2024-04-04 13:10:00,579.99,580.1,579.87,580.08,1452.0,577.7037,577.8133,577.5842,577.7933,1452.0
2024-04-04 13:20:00,580.33,580.54,580.19,580.54,1813.0,578.0424,578.2515,577.9029,578.2515,1813.0
2024-04-04 13:30:00,580.49,580.9,580.3,580.83,1300.0,578.2017,578.6101,578.0125,578.5404,1300.0
2024-04-04 13:40:00,580.83,581.0,580.4,580.4,8205.0,578.5404,578.7097,578.1121,578.1121,8205.0
2024-04-04 13:50:00,580.71,580.77,579.37,579.38,98201.0,578.4209,578.4806,577.0861,577.0961,98201.0
2024-04-04 14:00:00,579.33,579.62,578.68,578.68,4972.0,577.0463,577.3352,576.3989,576.3989,4972.0
2024-04-04 14:10:00,577.82,578.08,576.27,576.44,6658.0,575.5422,575.8012,573.9984,574.1677,6658.0
2024-04-04 14:20:00,575.66,576.68,575.52,575.64,7941.0,573.3908,574.4067,573.2513,573.3708,7941.0
2024-04-04 14:30:00,575.08,575.13,573.36,575.08,9158.0,572.8131,572.8629,571.0998,572.8131,9158.0
2024-04-04 14:40:00,575.19,575.19,573.51,573.82,4743.0,572.9226,572.9226,571.2492,571.558,4743.0
2024-04-04 14:50:00,573.68,573.89,571.82,571.82,3926.0,571.4186,571.6277,569.5659,569.5659,3926.0
2024-04-04 15:00:00,571.74,572.39,570.91,572.39,5747.0,569.4862,570.1337,568.6595,570.1337,5747.0
2024-04-04 15:10:00,572.06,572.5,571.54,571.8,5228.0,569.805,570.2432,569.287,569.546,5228.0
2024-04-04 15:20:00,571.58,571.98,570.56,570.64,8422.0,569.3268,569.7253,568.3109,568.3906,8422.0
2024-04-04 15:30:00,570.51,570.93,569.26,569.76,5832.0,568.2611,568.6794,567.016,567.514,5832.0
2024-04-04 15:40:00,569.44,570.45,568.57,570.45,14253.0,567.1953,568.2013,566.3287,568.2013,14253.0
2024-04-04 15:50:00,570.68,571.06,569.13,570.36,85163.0,568.4304,568.8089,566.8865,568.1117,85163.0
2024-04-05 09:30:00,570.22,575.53,569.06,575.43,25191.0,567.9722,573.2613,566.8168,573.1617,25191.0
2024-04-05 09:40:00,574.86,579.02,574.77,578.71,20663.0,572.5939,576.7375,572.5043,576.4287,20663.0
2024-04-05 09:50:00,578.7,582.01,578.26,580.9,60954.0,576.4188,579.7157,575.9805,578.6101,60954.0
2024-04-05 10:00:00,580.9,581.21,576.89,577.26,12740.0,578.6101,578.9189,574.6159,574.9845,12740.0
2024-04-05 10:10:00,577.48,578.05,576.37,577.21,12696.0,575.2036,575.7713,574.098,574.9347,12696.0
2024-04-05 10:20:00,576.86,577.41,575.3,576.26,4979.0,574.586,575.1339,573.0322,573.9884,4979.0
2024-04-05 10:30:00,575.87,577.43,575.87,577.43,4790.0,573.5999,575.1538,573.5999,575.1538,4790.0
2024-04-05 10:40:00,577.55,578.61,577.4,578.52,6022.0,575.2733,576.3291,575.1239,576.2395,6022.0
2024-04-05 10:50:00,578.82,581.05,578.82,579.99,4817.0,576.5383,578.7595,576.5383,577.7037,4817.0
2024-04-05 11:00:00,579.82,580.11,578.44,579.14,13789.0,577.5344,577.8232,576.1598,576.857,13789.0
2024-04-05 11:10:00,579.66,581.03,579.47,580.63,24960.0,577.375,578.7396,577.1857,578.3412,24960.0
2024-04-05 11:20:00,580.72,581.49,580.68,581.42,9536.0,578.4308,579.1978,578.391,579.1281,9536.0
2024-04-05 11:30:00,581.32,582.51,581.3,581.85,17284.0,579.0285,580.2138,579.0085,579.5564,17284.0
2024-04-05 11:40:00,582.02,582.28,581.27,581.27,6419.0,579.7257,579.9847,578.9786,578.9786,6419.0
2024-04-05 11:50:00,581.31,582.4,581.08,582.34,5766.0,579.0185,580.1042,578.7894,580.0444,5766.0
2024-04-05 12:00:00,582.64,582.69,581.26,581.87,5405.0,580.3432,580.3931,578.9687,579.5763,5405.0
2024-04-05 12:10:00,582.06,582.34,581.49,582.34,4937.0,579.7655,580.0444,579.1978,580.0444,4937.0
2024-04-05 12:20:00,582.31,582.31,581.67,581.91,3707.0,580.0146,580.0146,579.3771,579.6161,3707.0
2024-04-05 12:30:00,581.67,582.46,581.42,582.46,5988.0,579.3771,580.164,579.1281,580.164,5988.0
2024-04-05 12:40:00,582.32,582.8,582.03,582.53,7207.0,580.0245,580.5026,579.7357,580.2337,7207.0
2024-04-05 12:50:00,582.37,583.84,582.36,583.83,6824.0,580.0743,581.5385,580.0644,581.5286,6824.0
2024-04-05 13:00:00,583.57,583.74,582.38,582.38,8168.0,581.2696,581.4389,580.0843,580.0843,8168.0
2024-04-05 13:10:00,582.65,582.66,581.28,581.28,2775.0,580.3532,580.3632,578.9886,578.9886,2775.0
2024-04-05 13:20:00,581.68,582.44,581.68,582.41,7251.0,579.387,580.144,579.387,580.1142,7251.0
2024-04-05 13:30:00,582.58,582.91,582.4,582.88,7295.0,580.2835,580.6122,580.1042,580.5823,7295.0
2024-04-05 13:40:00,582.88,583.08,581.04,581.47,12899.0,580.5823,580.7815,578.7496,579.1779,12899.0
2024-04-05 13:50:00,581.08,581.66,580.13,580.9,4857.0,578.7894,579.3671,577.8431,578.6101,4857.0
2024-04-05 14:00:00,580.63,581.84,580.28,581.42,3750.0,578.3412,579.5464,577.9926,579.1281,3750.0
2024-04-05 14:10:00,581.89,582.1,581.08,581.35,3112.0,579.5962,579.8054,578.7894,579.0583,3112.0
2024-04-05 14:20:00,581.65,582.44,581.0,581.07,3550.0,579.3572,580.144,578.7097,578.7794,3550.0
2024-04-05 14:30:00,581.23,582.04,581.16,581.89,7221.0,578.9388,579.7456,578.8691,579.5962,7221.0
2024-04-05 14:40:00,581.92,582.18,580.91,580.95,12988.0,579.6261,579.8851,578.6201,578.6599,12988.0
2024-04-05 14:50:00,580.8,581.14,580.61,580.96,8587.0,578.5105,578.8492,578.3213,578.6699,8587.0
2024-04-05 15:00:00,581.27,582.44,581.27,581.38,11732.0,578.9786,580.144,578.9786,579.0882,11732.0
2024-04-05 15:10:00,581.32,581.71,580.95,581.21,8645.0,579.0285,579.4169,578.6599,578.9189,8645.0
2024-04-05 15:20:00,580.82,581.04,579.57,580.17,5211.0,578.5304,578.7496,577.2854,577.883,5211.0
2024-04-05 15:30:00,579.95,581.11,579.9,580.3,7891.0,577.6639,578.8193,577.6141,578.0125,7891.0
2024-04-05 15:40:00,580.37,580.37,579.73,579.95,9771.0,578.0822,578.0822,577.4447,577.6639,9771.0
2024-04-05 15:50:00,579.97,580.69,579.39,579.46,41861.0,577.6838,578.4009,577.1061,577.1758,41861.0
2024-04-08 09:30:00,579.35,582.41,575.84,579.9,25220.0,577.0662,580.1142,573.5701,577.6141,25220.0
2024-04-08 09:40:00,579.45,581.58,579.45,579.87,8413.0,577.1658,579.2874,577.1658,577.5842,8413.0
2024-04-08 09:50:00,579.89,581.25,579.54,580.71,13878.0,577.6041,578.9587,577.2555,578.4209,13878.0
2024-04-08 10:00:00,580.72,580.72,578.52,579.13,9563.0,578.4308,578.4308,576.2395,576.8471,9563.0
2024-04-08 10:10:00,579.55,579.64,577.4,577.4,6752.0,577.2654,577.3551,575.1239,575.1239,6752.0
2024-04-08 10:20:00,577.4,578.54,577.06,577.68,8564.0,575.1239,576.2594,574.7852,575.4028,8564.0
2024-04-08 10:30:00,578.1,578.99,577.76,578.99,15968.0,575.8211,576.7076,575.4825,576.7076,15968.0
2024-04-08 10:40:00,578.81,579.64,578.77,579.17,12729.0,576.5283,577.3551,576.4885,576.8869,12729.0
2024-04-08 10:50:00,579.17,579.35,578.01,578.19,7236.0,576.8869,577.0662,575.7315,575.9108,7236.0
2024-04-08 11:00:00,578.3,578.62,577.76,578.13,7522.0,576.0204,576.3391,575.4825,575.851,7522.0
2024-04-08 11:10:00,578.45,578.52,577.55,578.01,7460.0,576.1698,576.2395,575.2733,575.7315,7460.0
2024-04-08 11:20:00,578.08,578.15,577.5,577.98,6266.0,575.8012,575.8709,575.2235,575.7016,6266.0
2024-04-08 11:30:00,577.75,578.04,576.57,577.1,9492.0,575.4725,575.7614,574.2972,574.8251,9492.0
2024-04-08 11:40:00,576.84,576.87,576.05,576.27,5615.0,574.5661,574.596,573.7792,573.9984,5615.0
2024-04-08 11:50:00,576.34,576.34,575.71,576.17,9714.0,574.0681,574.0681,573.4406,573.8988,9714.0
2024-04-08 12:00:00,576.13,576.64,576.0,576.37,4317.0,573.8589,574.3669,573.7294,574.098,4317.0
2024-04-08 12:10:00,576.26,576.98,576.2,576.98,6092.0,573.9884,574.7056,573.9286,574.7056,6092.0
2024-04-08 12:20:00,576.75,577.42,576.74,577.07,5335.0,574.4765,575.1438,574.4665,574.7952,5335.0
2024-04-08 12:30:00,577.15,577.34,576.85,576.86,2497.0,574.8749,575.0641,574.5761,574.586,2497.0
2024-04-08 12:40:00,576.87,577.57,576.87,577.56,8586.0,574.596,575.2932,574.596,575.2833,8586.0
2024-04-08 12:50:00,577.57,578.48,577.57,578.17,4776.0,575.2932,576.1996,575.2932,575.8909,4776.0
2024-04-08 13:00:00,578.37,578.43,577.61,577.81,4870.0,576.0901,576.1498,575.3331,575.5323,4870.0
2024-04-08 13:10:00,577.55,577.84,577.55,577.71,5749.0,575.2733,575.5622,575.2733,575.4327,5749.0
2024-04-08 13:20:00,577.72,577.97,577.43,577.97,6755.0,575.4426,575.6917,575.1538,575.6917,6755.0
2024-04-08 13:30:00,577.9,578.92,577.9,578.92,4513.0,575.6219,576.6379,575.6219,576.6379,4513.0
2024-04-08 13:40:00,578.86,579.51,578.67,579.22,6059.0,576.5781,577.2256,576.3889,576.9367,6059.0
2024-04-08 13:50:00,579.22,579.52,578.76,578.76,8790.0,576.9367,577.2355,576.4785,576.4785,8790.0
2024-04-08 14:00:00,578.93,578.95,578.23,578.47,4568.0,576.6479,576.6678,575.9506,576.1897,4568.0
2024-04-08 14:10:00,578.51,578.64,578.09,578.12,1544.0,576.2295,576.359,575.8112,575.8411,1544.0
2024-04-08 14:20:00,578.09,578.11,577.65,577.96,5827.0,575.8112,575.8311,575.3729,575.6817,5827.0
2024-04-08 14:30:00,577.85,577.94,577.28,577.44,6362.0,575.5721,575.6618,575.0044,575.1637,6362.0
2024-04-08 14:40:00,577.3,577.67,576.94,577.6,8170.0,575.0243,575.3928,574.6657,575.3231,8170.0
2024-04-08 14:50:00,577.61,577.94,577.4,577.45,11858.0,575.3331,575.6618,575.1239,575.1737,11858.0
2024-04-08 15:00:00,577.47,577.59,577.03,577.41,8196.0,575.1936,575.3132,574.7554,575.1339,8196.0
2024-04-08 15:10:00,577.48,577.58,576.81,576.88,5999.0,575.2036,575.3032,574.5362,574.606,5999.0
2024-04-08 15:20:00,576.81,577.53,576.35,577.52,7612.0,574.5362,575.2534,574.078,575.2434,7612.0
2024-04-08 15:30:00,577.57,578.31,577.57,577.77,7545.0,575.2932,576.0303,575.2932,575.4924,7545.0
2024-04-08 15:40:00,577.69,577.84,576.35,577.07,24154.0,575.4128,575.5622,574.078,574.7952,24154.0
2024-04-08 15:50:00,576.99,579.25,576.58,579.1,59079.0,574.7155,576.9666,574.3071,576.8172,59079.0
2024-04-09 09:30:00,583.78,586.57,583.23,586.57,23390.0,581.4788,584.2578,580.9309,584.2578,23390.0
2024-04-09 09:40:00,586.64,587.93,585.78,586.68,8534.0,584.3275,585.6124,583.4709,584.3673,8534.0
2024-04-09 09:50:00,586.44,587.56,586.05,587.5,14073.0,584.1283,585.2439,583.7398,585.1841,14073.0
2024-04-09 10:00:00,587.6,587.92,586.16,587.58,11221.0,585.2837,585.6024,583.8494,585.2638,11221.0
2024-04-09 10:10:00,588.0,589.93,587.9,588.81,13589.0,585.6821,587.6045,585.5825,586.4889,13589.0
2024-04-09 10:20:00,588.49,589.61,588.24,588.34,7439.0,586.1702,587.2858,585.9212,586.0208,7439.0
2024-04-09 10:30:00,588.13,588.33,586.36,586.58,14240.0,585.8116,586.0108,584.0486,584.2677,14240.0
2024-04-09 10:40:00,586.89,586.89,585.24,585.86,8332.0,584.5765,584.5765,582.933,583.5506,8332.0
2024-04-09 10:50:00,585.82,587.27,585.79,587.13,5062.0,583.5107,584.955,583.4808,584.8155,5062.0
2024-04-09 11:00:00,587.58,587.99,587.16,587.95,7453.0,585.2638,585.6722,584.8454,585.6323,7453.0
2024-04-09 11:10:00,587.76,587.86,587.35,587.7,6827.0,585.4431,585.5427,585.0347,585.3833,6827.0
2024-04-09 11:20:00,587.94,587.95,586.36,586.36,4784.0,585.6224,585.6323,584.0486,584.0486,4784.0
2024-04-09 11:30:00,586.58,587.13,586.15,586.8,3700.0,584.2677,584.8155,583.8394,584.4869,3700.0
2024-04-09 11:40:00,587.04,588.4,586.89,588.2,3572.0,584.7259,586.0805,584.5765,585.8813,3572.0
2024-04-09 11:50:00,587.98,588.11,587.25,587.25,2810.0,585.6622,585.7917,584.9351,584.9351,2810.0
2024-04-09 12:00:00,587.33,587.83,587.15,587.7,7031.0,585.0148,585.5128,584.8355,585.3833,7031.0
2024-04-09 12:10:00,587.67,587.98,586.16,586.36,12175.0,585.3534,585.6622,583.8494,584.0486,12175.0
2024-04-09 12:20:00,586.66,587.09,586.55,587.09,3159.0,584.3474,584.7757,584.2378,584.7757,3159.0
2024-04-09 12:30:00,587.07,587.98,587.07,587.83,3273.0,584.7558,585.6622,584.7558,585.5128,3273.0
2024-04-09 12:40:00,587.44,587.82,587.44,587.76,2578.0,585.1243,585.5028,585.1243,585.4431,2578.0
2024-04-09 12:50:00,587.66,587.68,586.79,586.87,4236.0,585.3435,585.3634,584.4769,584.5566,4236.0
2024-04-09 13:00:00,586.9,587.41,586.44,587.38,5456.0,584.5865,585.0944,584.1283,585.0646,5456.0
2024-04-09 13:10:00,587.15,587.85,587.09,587.72,7677.0,584.8355,585.5327,584.7757,585.4032,7677.0
2024-04-09 13:20:00,587.71,587.99,587.07,587.22,9636.0,585.3933,585.6722,584.7558,584.9052,9636.0
2024-04-09 13:30:00,587.02,587.53,586.93,587.16,12880.0,584.706,585.214,584.6163,584.8454,12880.0
2024-04-09 13:40:00,587.31,587.49,586.1,586.16,11825.0,584.9948,585.1741,583.7896,583.8494,11825.0
2024-04-09 13:50:00,586.15,586.45,585.66,586.15,12629.0,583.8394,584.1382,583.3513,583.8394,12629.0
2024-04-09 14:00:00,586.05,586.36,585.55,586.33,13074.0,583.7398,584.0486,583.2418,584.0187,13074.0
2024-04-09 14:10:00,586.51,586.51,585.56,586.04,7692.0,584.198,584.198,583.2517,583.7298,7692.0
2024-04-09 14:20:00,585.98,586.04,585.15,585.2,6731.0,583.6701,583.7298,582.8434,582.8932,6731.0
2024-04-09 14:30:00,585.2,585.49,584.83,584.83,10785.0,582.8932,583.182,582.5246,582.5246,10785.0
2024-04-09 14:40:00,584.95,585.13,584.6,585.01,8296.0,582.6441,582.8234,582.2955,582.7039,8296.0
2024-04-09 14:50:00,585.13,585.39,584.62,585.17,13238.0,582.8234,583.0824,582.3154,582.8633,13238.0
2024-04-09 15:00:00,585.17,585.48,584.32,584.45,12098.0,582.8633,583.1721,582.0166,582.1461,12098.0
2024-04-09 15:10:00,584.44,585.78,584.1,585.76,13860.0,582.1362,583.4709,581.7975,583.451,13860.0
2024-04-09 15:20:00,585.58,587.72,585.46,587.58,13303.0,583.2717,585.4032,583.1521,585.2638,13303.0
2024-04-09 15:30:00,587.83,588.37,586.26,586.43,22038.0,585.5128,586.0507,583.949,584.1183,22038.0
2024-04-09 15:40:00,586.68,586.98,586.32,586.76,15672.0,584.3673,584.6661,584.0087,584.447,15672.0
2024-04-09 15:50:00,586.85,589.47,586.72,589.31,60245.0,584.5367,587.1463,584.4072,586.987,60245.0
2024-04-10 09:30:00,577.29,578.9,574.86,576.12,42576.0,575.0143,576.618,572.5939,573.849,42576.0
2024-04-10 09:40:00,576.47,578.23,575.94,577.12,19891.0,574.1976,575.9506,573.6697,574.845,19891.0
2024-04-10 09:50:00,577.11,577.99,576.95,577.57,17602.0,574.835,575.7116,574.6757,575.2932,17602.0
2024-04-10 10:00:00,577.16,577.6,576.07,576.1,10129.0,574.8849,575.3231,573.7991,573.829,10129.0
2024-04-10 10:10:00,576.4,577.48,576.16,576.73,5610.0,574.1278,575.2036,573.8888,574.4565,5610.0
2024-04-10 10:20:00,576.95,578.23,576.56,577.83,20715.0,574.6757,575.9506,574.2872,575.5522,20715.0
2024-04-10 10:30:00,577.97,579.68,577.0,578.72,23074.0,575.6917,577.3949,574.7255,576.4387,23074.0
2024-04-10 10:40:00,578.94,579.0,577.0,577.36,7279.0,576.6578,576.7176,574.7255,575.0841,7279.0
2024-04-10 10:50:00,577.47,577.47,576.58,577.25,8936.0,575.1936,575.1936,574.3071,574.9745,8936.0
2024-04-10 11:00:00,577.34,577.34,576.39,576.39,3337.0,575.0641,575.0641,574.1179,574.1179,3337.0
2024-04-10 11:10:00,576.45,577.43,576.19,576.46,4580.0,574.1777,575.1538,573.9187,574.1876,4580.0
2024-04-10 11:20:00,576.44,577.23,576.33,577.17,3870.0,574.1677,574.9546,574.0581,574.8948,3870.0
2024-04-10 11:30:00,577.26,577.26,576.08,576.09,5296.0,574.9845,574.9845,573.8091,573.8191,5296.0
2024-04-10 11:40:00,575.95,576.14,575.0,575.29,3996.0,573.6796,573.8689,572.7334,573.0222,3996.0
2024-04-10 11:50:00,575.05,575.7,575.05,575.7,4772.0,572.7832,573.4306,572.7832,573.4306,4772.0
2024-04-10 12:00:00,575.5,575.69,574.55,574.7,10711.0,573.2314,573.4206,572.2851,572.4345,10711.0
2024-04-10 12:10:00,574.67,574.74,574.01,574.57,5749.0,572.4047,572.4744,571.7473,572.3051,5749.0
2024-04-10 12:20:00,574.29,574.74,574.05,574.07,4592.0,572.0262,572.4744,571.7871,571.807,4592.0
2024-04-10 12:30:00,574.07,574.39,573.65,574.38,2400.0,571.807,572.1258,571.3887,572.1158,2400.0
2024-04-10 12:40:00,574.51,574.56,574.06,574.07,5137.0,572.2453,572.2951,571.7971,571.807,5137.0
2024-04-10 12:50:00,574.31,574.34,573.93,574.09,9557.0,572.0461,572.076,571.6676,571.827,9557.0
2024-04-10 13:00:00,574.25,574.26,572.01,572.26,8184.0,571.9863,571.9963,569.7552,570.0042,8184.0
2024-04-10 13:10:00,572.25,573.99,571.89,573.99,7083.0,569.9942,571.7273,569.6356,571.7273,7083.0
2024-04-10 13:20:00,574.16,576.53,574.03,574.32,21189.0,571.8967,574.2573,571.7672,572.056,21189.0
2024-04-10 13:30:00,574.39,574.46,572.62,572.73,6534.0,572.1258,572.1955,570.3627,570.4723,6534.0
2024-04-10 13:40:00,573.02,573.46,572.36,573.46,3033.0,570.7612,571.1994,570.1038,571.1994,3033.0
2024-04-10 13:50:00,573.29,575.36,572.85,575.14,13009.0,571.0301,573.0919,570.5918,572.8728,13009.0
2024-04-10 14:00:00,574.65,575.35,574.46,574.61,5236.0,572.3847,573.082,572.1955,572.3449,5236.0
2024-04-10 14:10:00,574.39,575.13,573.92,574.24,5548.0,572.1258,572.8629,571.6576,571.9764,5548.0
2024-04-10 14:20:00,574.25,574.44,573.23,573.29,4352.0,571.9863,572.1756,570.9703,571.0301,4352.0
2024-04-10 14:30:00,573.22,574.64,573.22,574.63,5013.0,570.9604,572.3748,570.9604,572.3648,5013.0
2024-04-10 14:40:00,573.99,574.44,573.6,573.94,20856.0,571.7273,572.1756,571.3389,571.6775,20856.0
2024-04-10 14:50:00,574.16,574.17,572.31,572.71,4806.0,571.8967,571.9066,570.054,570.4524,4806.0
2024-04-10 15:00:00,572.63,573.86,572.63,573.77,4851.0,570.3727,571.5979,570.3727,571.5082,4851.0
2024-04-10 15:10:00,573.92,576.72,573.92,576.72,7263.0,571.6576,574.4466,571.6576,574.4466,7263.0
2024-04-10 15:20:00,576.89,577.51,576.37,576.67,5747.0,574.6159,575.2335,574.098,574.3968,5747.0
2024-04-10 15:30:00,576.09,576.09,574.05,574.13,14892.0,573.8191,573.8191,571.7871,571.8668,14892.0
2024-04-10 15:40:00,574.07,575.2,574.06,574.69,36880.0,571.807,572.9326,571.7971,572.4246,36880.0
2024-04-10 15:50:00,574.75,574.98,573.39,573.47,128621.0,572.4844,572.7134,571.1297,571.2094,128621.0
2024-04-11 09:30:00,579.56,579.78,574.6,574.8,46808.0,577.2754,577.4945,572.3349,572.5342,46808.0
2024-04-11 09:40:00,573.8,574.83,573.55,573.68,3684.0,571.5381,572.564,571.2891,571.4186,3684.0
2024-04-11 09:50:00,574.14,574.38,573.01,573.64,24942.0,571.8768,572.1158,570.7512,571.3787,24942.0
2024-04-11 10:00:00,573.65,573.66,572.28,572.86,9296.0,571.3887,571.3986,570.0241,570.6018,9296.0
2024-04-11 10:10:00,573.02,574.23,572.41,572.8,11315.0,570.7612,571.9664,570.1536,570.542,11315.0
2024-04-11 10:20:00,572.7,573.04,571.61,571.7,13714.0,570.4424,570.7811,569.3567,569.4464,13714.0
2024-04-11 10:30:00,571.57,572.36,571.47,572.05,10684.0,569.3169,570.1038,569.2173,569.795,10684.0
2024-04-11 10:40:00,571.74,572.81,571.74,572.65,4820.0,569.4862,570.552,569.4862,570.3926,4820.0
2024-04-11 10:50:00,572.43,572.55,571.62,571.69,5217.0,570.1735,570.293,569.3667,569.4364,5217.0
2024-04-11 11:00:00,571.69,572.75,571.36,572.68,4089.0,569.4364,570.4922,569.1077,570.4225,4089.0
2024-04-11 11:10:00,572.93,573.25,572.67,572.99,2481.0,570.6715,570.9903,570.4126,570.7313,2481.0
2024-04-11 11:20:00,572.95,572.98,572.28,572.88,4525.0,570.6914,570.7213,570.0241,570.6217,4525.0
2024-04-11 11:30:00,572.9,573.08,571.91,572.8,9617.0,570.6416,570.8209,569.6555,570.542,9617.0
2024-04-11 11:40:00,572.8,574.45,572.79,574.14,3926.0,570.542,572.1855,570.5321,571.8768,3926.0
2024-04-11 11:50:00,574.27,575.25,574.25,575.25,2734.0,572.0062,572.9824,571.9863,572.9824,2734.0
2024-04-11 12:00:00,575.24,575.37,574.3,574.3,4597.0,572.9724,573.1019,572.0361,572.0361,4597.0
2024-04-11 12:10:00,574.24,574.68,574.13,574.16,1837.0,571.9764,572.4146,571.8668,571.8967,1837.0
2024-04-11 12:20:00,573.87,574.18,573.39,573.39,3036.0,571.6078,571.9166,571.1297,571.1297,3036.0
2024-04-11 12:30:00,573.22,573.67,572.75,572.8,5345.0,570.9604,571.4086,570.4922,570.542,5345.0
2024-04-11 12:40:00,572.9,573.58,572.58,573.4,12381.0,570.6416,571.319,570.3229,571.1397,12381.0
2024-04-11 12:50:00,573.4,573.41,572.66,572.66,5758.0,571.1397,571.1496,570.4026,570.4026,5758.0
2024-04-11 13:00:00,572.83,575.05,572.5,574.7,7248.0,570.5719,572.7832,570.2432,572.4345,7248.0
2024-04-11 13:10:00,574.79,576.21,574.78,576.21,2872.0,572.5242,573.9386,572.5142,573.9386,2872.0
2024-04-11 13:20:00,576.37,577.09,576.29,576.61,7179.0,574.098,574.8151,574.0183,574.337,7179.0
2024-04-11 13:30:00,576.65,576.99,576.37,576.38,7607.0,574.3769,574.7155,574.098,574.1079,7607.0
2024-04-11 13:40:00,576.24,577.66,576.01,577.66,6616.0,573.9685,575.3829,573.7394,575.3829,6616.0
2024-04-11 13:50:00,578.07,578.07,576.99,577.48,14190.0,575.7913,575.7913,574.7155,575.2036,14190.0
2024-04-11 14:00:00,577.49,580.0,577.38,579.82,9508.0,575.2136,577.7137,575.104,577.5344,9508.0
2024-04-11 14:10:00,579.63,580.16,579.4,579.86,7744.0,577.3451,577.873,577.116,577.5742,7744.0
2024-04-11 14:20:00,579.8,580.36,579.17,579.44,8838.0,577.5144,578.0722,576.8869,577.1559,8838.0
2024-04-11 14:30:00,579.41,580.11,579.23,579.62,26423.0,577.126,577.8232,576.9467,577.3352,26423.0
2024-04-11 14:40:00,579.48,579.73,578.95,579.19,10575.0,577.1957,577.4447,576.6678,576.9068,10575.0
2024-04-11 14:50:00,579.18,579.26,578.16,578.34,6055.0,576.8969,576.9766,575.8809,576.0602,6055.0
2024-04-11 15:00:00,578.46,579.34,578.13,578.53,29005.0,576.1797,577.0563,575.851,576.2495,29005.0
2024-04-11 15:10:00,578.43,578.6,577.59,577.64,11314.0,576.1498,576.3192,575.3132,575.363,11314.0
2024-04-11 15:20:00,577.61,578.86,577.51,578.29,54025.0,575.3331,576.5781,575.2335,576.0104,54025.0
2024-04-11 15:30:00,578.26,578.54,577.68,577.83,39019.0,575.9805,576.2594,575.4028,575.5522,39019.0
2024-04-11 15:40:00,577.82,578.07,576.12,576.36,39817.0,575.5422,575.7913,573.849,574.088,39817.0
2024-04-11 15:50:00,576.27,576.46,574.25,574.45,52746.0,573.9984,574.1876,571.9863,572.1855,52746.0
2024-04-12 09:30:00,570.91,573.24,569.1,572.61,39389.0,568.6595,570.9803,566.8566,570.3528,39389.0
2024-04-12 09:40:00,573.38,573.39,570.56,570.57,9387.0,571.1198,571.1297,568.3109,568.3208,9387.0
2024-04-12 09:50:00,570.46,570.9,569.0,570.89,15338.0,568.2113,568.6495,566.757,568.6396,15338.0
2024-04-12 10:00:00,570.88,571.33,568.54,568.97,21117.0,568.6296,569.0778,566.2988,566.7271,21117.0
2024-04-12 10:10:00,568.46,569.97,567.97,569.7,9860.0,566.2191,567.7232,565.7311,567.4543,9860.0
2024-04-12 10:20:00,569.74,570.36,567.85,568.99,29730.0,567.4941,568.1117,565.6116,566.7471,29730.0
2024-04-12 10:30:00,568.99,569.45,567.68,567.82,6898.0,566.7471,567.2052,565.4422,565.5817,6898.0
2024-04-12 10:40:00,567.88,567.96,566.09,566.94,10952.0,565.6414,565.7211,563.8585,564.7051,10952.0
2024-04-12 10:50:00,566.95,566.95,565.03,565.71,16346.0,564.7151,564.7151,562.8027,563.48,16346.0
2024-04-12 11:00:00,565.87,568.31,565.86,566.24,9641.0,563.6394,566.0697,563.6294,564.0079,9641.0
2024-04-12 11:10:00,566.25,568.29,566.14,567.92,6335.0,564.0179,566.0498,563.9083,565.6813,6335.0
2024-04-12 11:20:00,567.62,567.68,566.85,567.43,12462.0,565.3825,565.4422,564.6155,565.1932,12462.0
2024-04-12 11:30:00,567.57,567.57,565.2,565.2,9688.0,565.3327,565.3327,562.972,562.972,9688.0
2024-04-12 11:40:00,565.35,566.7,565.35,566.54,9576.0,563.1214,564.4661,563.1214,564.3067,9576.0
2024-04-12 11:50:00,566.7,566.73,565.66,566.16,12771.0,564.4661,564.496,563.4302,563.9282,12771.0
2024-04-12 12:00:00,566.19,566.72,565.68,565.71,7891.0,563.9581,564.486,563.4501,563.48,7891.0
2024-04-12 12:10:00,565.68,565.68,564.48,564.48,6916.0,563.4501,563.4501,562.2548,562.2548,6916.0
2024-04-12 12:20:00,564.78,565.16,564.56,564.73,3194.0,562.5537,562.9322,562.3345,562.5038,3194.0
2024-04-12 12:30:00,564.63,564.65,563.36,563.59,3373.0,562.4042,562.4242,561.1393,561.3683,3373.0
2024-04-12 12:40:00,563.26,563.61,562.9,563.19,3369.0,561.0396,561.3883,560.6811,560.9699,3369.0
2024-04-12 12:50:00,563.42,563.57,562.63,563.28,4902.0,561.199,561.3484,560.4121,561.0596,4902.0
2024-04-12 13:00:00,562.96,563.45,562.69,562.8,6883.0,560.7408,561.2289,560.4719,560.5815,6883.0
2024-04-12 13:10:00,563.2,563.45,562.91,563.21,2406.0,560.9799,561.2289,560.691,560.9898,2406.0
2024-04-12 13:20:00,562.96,563.39,562.67,562.67,4084.0,560.7408,561.1691,560.452,560.452,4084.0
2024-04-12 13:30:00,562.58,562.58,561.78,561.99,3314.0,560.3623,560.3623,559.5655,559.7747,3314.0
2024-04-12 13:40:00,562.05,563.8,562.05,563.59,5851.0,559.8344,561.5775,559.8344,561.3683,5851.0
2024-04-12 13:50:00,563.61,563.61,562.56,562.65,4621.0,561.3883,561.3883,560.3424,560.432,4621.0
2024-04-12 14:00:00,562.37,564.11,562.02,564.11,4090.0,560.1532,561.8863,559.8045,561.8863,4090.0
2024-04-12 14:10:00,563.74,564.36,563.24,563.51,10429.0,561.5178,562.1353,561.0197,561.2887,10429.0
2024-04-12 14:20:00,563.41,563.7,562.9,562.92,4893.0,561.1891,561.4779,560.6811,560.701,4893.0
2024-04-12 14:30:00,563.01,563.02,562.02,562.46,4610.0,560.7906,560.8006,559.8045,560.2428,4610.0
2024-04-12 14:40:00,562.35,562.8,562.34,562.44,3159.0,560.1332,560.5815,560.1233,560.2229,3159.0
2024-04-12 14:50:00,562.61,563.23,562.58,562.58,6994.0,560.3922,561.0098,560.3623,560.3623,6994.0
2024-04-12 15:00:00,562.59,562.89,562.18,562.81,5029.0,560.3723,560.6711,559.9639,560.5914,5029.0
2024-04-12 15:10:00,562.82,563.15,562.37,562.75,5620.0,560.6014,560.9301,560.1532,560.5317,5620.0
2024-04-12 15:20:00,562.73,563.16,562.69,562.69,5561.0,560.5117,560.94,560.4719,560.4719,5561.0
2024-04-12 15:30:00,562.53,562.9,561.64,561.83,7600.0,560.3125,560.6811,559.426,559.6153,7600.0
2024-04-12 15:40:00,561.93,564.69,561.75,564.69,17917.0,559.7149,562.464,559.5356,562.464,17917.0
2024-04-12 15:50:00,564.94,565.34,564.19,565.34,51696.0,562.713,563.1114,561.966,563.1114,51696.0
2024-04-15 09:30:00,570.72,570.72,567.78,568.69,36204.0,568.4702,568.4702,565.5418,566.4482,36204.0
2024-04-15 09:40:00,568.69,569.61,568.58,569.31,6315.0,566.4482,567.3646,566.3387,567.0658,6315.0
2024-04-15 09:50:00,569.44,569.86,567.87,568.76,23587.0,567.1953,567.6136,565.6315,566.518,23587.0
2024-04-15 10:00:00,568.52,568.91,564.0,564.04,15470.0,566.2789,566.6674,561.7767,561.8166,15470.0
2024-04-15 10:10:00,563.3,563.86,562.27,563.44,20196.0,561.0795,561.6373,560.0535,561.2189,20196.0
2024-04-15 10:20:00,563.43,564.75,562.95,564.02,8188.0,561.209,562.5238,560.7309,561.7966,8188.0
2024-04-15 10:30:00,563.83,564.63,563.2,563.56,7734.0,561.6074,562.4042,560.9799,561.3385,7734.0
2024-04-15 10:40:00,563.98,563.98,561.06,562.03,28430.0,561.7568,561.7568,558.8483,559.8145,28430.0
2024-04-15 10:50:00,562.06,562.2,560.81,562.17,10591.0,559.8444,559.9838,558.5993,559.9539,10591.0
2024-04-15 11:00:00,561.67,562.97,561.52,562.31,7096.0,559.4559,560.7508,559.3065,560.0934,7096.0
2024-04-15 11:10:00,562.13,562.74,561.94,561.94,8475.0,559.9141,560.5217,559.7248,559.7248,8475.0
2024-04-15 11:20:00,561.99,562.62,561.83,562.62,3343.0,559.7747,560.4022,559.6153,560.4022,3343.0
2024-04-15 11:30:00,562.5,563.51,562.5,562.97,3760.0,560.2826,561.2887,560.2826,560.7508,3760.0
2024-04-15 11:40:00,563.38,563.38,562.16,562.31,4538.0,561.1592,561.1592,559.944,560.0934,4538.0
2024-04-15 11:50:00,562.54,563.89,562.54,563.52,5028.0,560.3225,561.6672,560.3225,561.2986,5028.0
2024-04-15 12:00:00,563.51,563.91,563.29,563.57,7040.0,561.2887,561.6871,561.0695,561.3484,7040.0
2024-04-15 12:10:00,563.51,563.98,563.3,563.8,12268.0,561.2887,561.7568,561.0795,561.5775,12268.0
2024-04-15 12:20:00,563.94,564.11,562.39,562.89,7180.0,561.717,561.8863,560.1731,560.6711,7180.0
2024-04-15 12:30:00,562.85,562.85,562.22,562.25,3330.0,560.6313,560.6313,560.0037,560.0336,3330.0
2024-04-15 12:40:00,562.37,562.56,561.42,561.48,5844.0,560.1532,560.3424,559.2069,559.2667,5844.0
2024-04-15 12:50:00,561.51,561.78,561.22,561.45,10545.0,559.2965,559.5655,559.0077,559.2368,10545.0
2024-04-15 13:00:00,561.26,561.26,560.62,560.75,3870.0,559.0475,559.0475,558.4101,558.5395,3870.0
2024-04-15 13:10:00,560.62,560.65,559.64,559.82,6137.0,558.4101,558.4399,557.4339,557.6132,6137.0
2024-04-15 13:20:00,559.33,559.33,557.59,557.59,2230.0,557.1251,557.1251,555.392,555.392,2230.0
2024-04-15 13:30:00,557.5,558.3,556.94,557.56,3708.0,555.3024,556.0992,554.7446,555.3621,3708.0
2024-04-15 13:40:00,557.58,558.16,556.74,557.0,13939.0,555.382,555.9597,554.5453,554.8043,13939.0
2024-04-15 13:50:00,557.02,559.29,556.64,558.84,23116.0,554.8242,557.0853,554.4457,556.6371,23116.0
2024-04-15 14:00:00,558.69,558.85,556.97,557.17,9117.0,556.4877,556.647,554.7744,554.9737,9117.0
2024-04-15 14:10:00,556.84,557.21,556.47,557.02,7761.0,554.645,555.0135,554.2764,554.8242,7761.0
2024-04-15 14:20:00,556.6,557.23,556.34,556.55,6967.0,554.4059,555.0334,554.1469,554.3561,6967.0
2024-04-15 14:30:00,556.25,558.1,556.25,556.93,12040.0,554.0573,555.9,554.0573,554.7346,12040.0
2024-04-15 14:40:00,557.02,557.27,555.94,555.97,5273.0,554.8242,555.0733,553.7485,553.7784,5273.0
2024-04-15 14:50:00,556.0,556.11,555.2,555.91,20199.0,553.8083,553.9178,553.0114,553.7186,20199.0
2024-04-15 15:00:00,555.75,556.1,554.61,555.26,25136.0,553.5592,553.9079,552.4237,553.0712,25136.0
2024-04-15 15:10:00,555.26,555.67,554.57,554.58,6994.0,553.0712,553.4796,552.3839,552.3939,6994.0
2024-04-15 15:20:00,554.83,556.33,554.51,555.56,14117.0,552.6429,554.137,552.3241,553.37,14117.0
2024-04-15 15:30:00,555.77,557.19,555.77,556.47,8108.0,553.5792,554.9936,553.5792,554.2764,8108.0
2024-04-15 15:40:00,556.25,557.93,554.97,557.74,15513.0,554.0573,555.7307,552.7823,555.5414,15513.0
2024-04-15 15:50:00,557.5,558.08,556.74,557.54,61188.0,555.3024,555.8801,554.5453,555.3422,61188.0
2024-04-16 09:30:00,559.04,559.04,556.59,557.17,30593.0,556.8363,556.8363,554.3959,554.9737,30593.0
2024-04-16 09:40:00,557.15,557.33,553.69,553.88,22810.0,554.9537,555.133,551.5074,551.6966,22810.0
2024-04-16 09:50:00,553.88,555.0,553.66,554.04,31753.0,551.6966,552.8122,551.4775,551.856,31753.0
2024-04-16 10:00:00,553.78,553.93,552.69,553.87,26853.0,551.597,551.7464,550.5113,551.6867,26853.0
2024-04-16 10:10:00,553.82,555.75,553.82,554.56,14296.0,551.6369,553.5592,551.6369,552.3739,14296.0
2024-04-16 10:20:00,554.78,555.21,553.98,554.4,11439.0,552.5931,553.0214,551.7962,552.2146,11439.0
2024-04-16 10:30:00,554.22,554.22,552.68,553.31,5930.0,552.0353,552.0353,550.5014,551.1289,5930.0
2024-04-16 10:40:00,553.5,554.1,553.04,554.0,5981.0,551.3181,551.9158,550.8599,551.8161,5981.0
2024-04-16 10:50:00,553.73,553.77,552.82,553.05,4403.0,551.5472,551.5871,550.6408,550.8699,4403.0
2024-04-16 11:00:00,553.28,554.03,553.1,554.03,14621.0,551.099,551.846,550.9197,551.846,14621.0
2024-04-16 11:10:00,554.31,555.83,554.01,555.05,7684.0,552.1249,553.6389,551.8261,552.862,7684.0
2024-04-16 11:20:00,554.99,555.6,554.9,555.5,3093.0,552.8022,553.4098,552.7126,553.3102,3093.0
2024-04-16 11:30:00,555.34,555.34,554.44,554.75,9010.0,553.1509,553.1509,552.2544,552.5632,9010.0
2024-04-16 11:40:00,554.94,556.62,554.94,556.62,9311.0,552.7524,554.4258,552.7524,554.4258,9311.0
2024-04-16 11:50:00,556.44,557.61,556.44,557.01,11222.0,554.2465,555.4119,554.2465,554.8143,11222.0
2024-04-16 12:00:00,556.65,556.74,555.71,556.19,1784.0,554.4557,554.5453,553.5194,553.9975,1784.0
2024-04-16 12:10:00,556.21,556.51,555.76,555.97,3329.0,554.0174,554.3163,553.5692,553.7784,3329.0
2024-04-16 12:20:00,555.67,556.14,555.67,555.86,700.0,553.4796,553.9477,553.4796,553.6688,700.0
2024-04-16 12:30:00,556.14,556.5,555.39,555.39,5712.0,553.9477,554.3063,553.2007,553.2007,5712.0
2024-04-16 12:40:00,555.39,556.5,555.39,556.49,2415.0,553.2007,554.3063,553.2007,554.2963,2415.0
2024-04-16 12:50:00,556.8,556.93,555.56,556.02,4251.0,554.6051,554.7346,553.37,553.8282,4251.0
2024-04-16 13:00:00,555.86,555.86,554.77,555.73,2865.0,553.6688,553.6688,552.5831,553.5393,2865.0
2024-04-16 13:10:00,555.72,555.74,554.91,555.31,8547.0,553.5294,553.5493,552.7226,553.121,8547.0
2024-04-16 13:20:00,555.22,555.52,554.52,554.54,7338.0,553.0313,553.3302,552.3341,552.354,7338.0
2024-04-16 13:30:00,554.79,555.45,553.45,554.77,8006.0,552.603,553.2604,551.2683,552.5831,8006.0
2024-04-16 13:40:00,555.01,555.42,554.03,554.34,5750.0,552.8222,553.2305,551.846,552.1548,5750.0
2024-04-16 13:50:00,554.58,554.87,553.72,554.49,3136.0,552.3939,552.6827,551.5373,552.3042,3136.0
2024-04-16 14:00:00,554.21,556.27,553.87,555.83,14297.0,552.0253,554.0772,551.6867,553.6389,14297.0
2024-04-16 14:10:00,555.78,556.29,553.41,553.5,4406.0,553.5891,554.0971,551.2285,551.3181,4406.0
2024-04-16 14:20:00,553.75,553.95,552.8,553.22,5963.0,551.5671,551.7663,550.6209,551.0392,5963.0
2024-04-16 14:30:00,553.48,554.84,553.35,554.24,5411.0,551.2982,552.6528,551.1687,552.0552,5411.0
2024-04-16 14:40:00,554.42,554.96,554.15,554.55,8708.0,552.2345,552.7724,551.9656,552.364,8708.0
2024-04-16 14:50:00,554.82,556.38,554.8,556.36,4768.0,552.6329,554.1868,552.613,554.1668,4768.0
2024-04-16 15:00:00,556.21,556.45,555.56,555.8,4294.0,554.0174,554.2565,553.37,553.6091,4294.0
2024-04-16 15:10:00,555.83,556.07,554.79,555.53,4882.0,553.6389,553.878,552.603,553.3401,4882.0
2024-04-16 15:20:00,555.52,555.78,555.3,555.65,4626.0,553.3302,553.5891,553.111,553.4596,4626.0
2024-04-16 15:30:00,555.59,555.59,553.52,554.88,10224.0,553.3999,553.3999,551.338,552.6927,10224.0
2024-04-16 15:40:00,554.88,555.29,554.14,555.11,7194.0,552.6927,553.1011,551.9556,552.9218,7194.0
2024-04-16 15:50:00,554.81,555.1,553.61,554.62,64215.0,552.623,552.9118,551.4277,552.4337,64215.0
2024-04-17 09:30:00,553.0,556.0,552.0,552.29,64621.0,550.8201,553.8083,549.824,550.1129,64621.0
2024-04-17 09:40:00,552.3,552.58,548.84,549.87,30072.0,550.1228,550.4017,546.6765,547.7024,30072.0
2024-04-17 09:50:00,549.62,551.6,549.37,549.39,16862.0,547.4534,549.4256,547.2044,547.2243,16862.0
2024-04-17 10:00:00,549.67,550.24,548.74,549.38,22943.0,547.5032,548.071,546.5769,547.2144,22943.0
2024-04-17 10:10:00,549.38,551.52,548.68,551.37,22327.0,547.2144,549.3459,546.5171,549.1965,22327.0
2024-04-17 10:20:00,551.19,552.01,550.45,552.0,9737.0,549.0172,549.834,548.2801,549.824,9737.0
2024-04-17 10:30:00,552.0,552.0,550.13,551.15,13810.0,549.824,549.824,547.9614,548.9774,13810.0
2024-04-17 10:40:00,551.08,552.58,550.3,552.37,8976.0,548.9077,550.4017,548.1307,550.1926,8976.0
2024-04-17 10:50:00,552.38,552.38,550.34,550.86,11965.0,550.2025,550.2025,548.1706,548.6885,11965.0
2024-04-17 11:00:00,550.94,552.3,550.86,551.11,11641.0,548.7682,550.1228,548.6885,548.9375,11641.0
2024-04-17 11:10:00,551.03,551.56,550.42,551.35,13130.0,548.8579,549.3858,548.2503,549.1766,13130.0
2024-04-17 11:20:00,551.16,552.11,550.91,551.22,9925.0,548.9873,549.9336,548.7383,549.0471,9925.0
2024-04-17 11:30:00,551.03,551.03,549.46,549.5,9061.0,548.8579,548.8579,547.294,547.3339,9061.0
2024-04-17 11:40:00,549.59,550.84,549.5,550.24,12292.0,547.4235,548.6686,547.3339,548.071,12292.0
2024-04-17 11:50:00,550.5,551.19,550.46,550.83,5482.0,548.3299,549.0172,548.2901,548.6586,5482.0
2024-04-17 12:00:00,550.61,550.63,549.25,549.33,7398.0,548.4395,548.4594,547.0849,547.1646,7398.0
2024-04-17 12:10:00,549.33,550.46,548.94,549.26,10810.0,547.1646,548.2901,546.7761,547.0948,10810.0
2024-04-17 12:20:00,549.17,549.45,548.22,548.89,12150.0,547.0052,547.2841,546.0589,546.7263,12150.0
2024-04-17 12:30:00,548.63,549.22,548.57,548.98,3919.0,546.4673,547.055,546.4076,546.8159,3919.0
2024-04-17 12:40:00,548.87,549.18,547.56,548.34,7283.0,546.7064,547.0151,545.4015,546.1785,7283.0
2024-04-17 12:50:00,548.51,548.79,547.81,547.82,4079.0,546.3478,546.6267,545.6505,545.6605,4079.0
2024-04-17 13:00:00,547.74,548.07,547.23,547.3,11921.0,545.5808,545.9095,545.0728,545.1426,11921.0
2024-04-17 13:10:00,547.58,548.66,547.57,548.66,9250.0,545.4215,546.4972,545.4115,546.4972,9250.0
2024-04-17 13:20:00,548.67,550.28,548.66,550.13,16206.0,546.5072,548.1108,546.4972,547.9614,16206.0
2024-04-17 13:30:00,550.27,550.71,549.61,550.12,6535.0,548.1009,548.5391,547.4435,547.9514,6535.0
2024-04-17 13:40:00,550.06,550.59,549.62,550.5,5884.0,547.8917,548.4196,547.4534,548.3299,5884.0
2024-04-17 13:50:00,550.84,551.96,550.41,551.27,4495.0,548.6686,549.7842,548.2403,549.0969,4495.0
2024-04-17 14:00:00,551.27,551.57,550.51,550.51,5094.0,549.0969,549.3957,548.3399,548.3399,5094.0
2024-04-17 14:10:00,550.51,550.8,549.3,549.3,5032.0,548.3399,548.6288,547.1347,547.1347,5032.0
2024-04-17 14:20:00,549.34,549.79,548.73,548.91,6651.0,547.1745,547.6227,546.5669,546.7462,6651.0
2024-04-17 14:30:00,548.91,549.27,548.7,549.1,5698.0,546.7462,547.1048,546.537,546.9355,5698.0
2024-04-17 14:40:00,549.39,550.63,548.73,548.73,13478.0,547.2243,548.4594,546.5669,546.5669,13478.0
2024-04-17 14:50:00,549.13,549.5,547.98,547.98,11944.0,546.9653,547.3339,545.8199,545.8199,11944.0
2024-04-17 15:00:00,547.9,548.13,547.19,547.55,5800.0,545.7402,545.9693,545.033,545.3916,5800.0
2024-04-17 15:10:00,547.51,548.0,546.68,547.68,7767.0,545.3517,545.8398,544.525,545.5211,7767.0
2024-04-17 15:20:00,547.89,548.21,547.69,547.73,10244.0,545.7302,546.049,545.531,545.5709,10244.0
2024-04-17 15:30:00,547.73,548.26,547.46,548.17,13155.0,545.5709,546.0988,545.3019,546.0091,13155.0
2024-04-17 15:40:00,547.96,548.51,547.77,548.24,15856.0,545.8,546.3478,545.6107,546.0789,15856.0
2024-04-17 15:50:00,548.26,548.27,546.45,547.01,127282.0,546.0988,546.1087,544.2959,544.8537,127282.0
2024-04-18 09:30:00,534.8,536.67,529.64,535.21,134841.0,532.6918,534.5545,527.5522,533.1002,134841.0
2024-04-18 09:40:00,535.01,540.03,535.01,538.81,82854.0,532.901,537.9012,532.901,536.686,82854.0
2024-04-18 09:50:00,539.04,539.88,536.25,539.42,44526.0,536.9151,537.7518,534.1361,537.2936,44526.0
2024-04-18 10:00:00,539.27,540.5,535.75,536.7,39829.0,537.1442,538.3694,533.6381,534.5843,39829.0
2024-04-18 10:10:00,536.61,539.03,536.21,538.82,131266.0,534.4947,536.9052,534.0963,536.696,131266.0
2024-04-18 10:20:00,538.87,540.55,538.35,539.54,36035.0,536.7458,538.4192,536.2278,537.4131,36035.0
2024-04-18 10:30:00,539.39,541.56,539.39,540.89,34746.0,537.2637,539.4252,537.2637,538.7578,34746.0
2024-04-18 10:40:00,541.04,541.73,540.42,541.73,26002.0,538.9072,539.5945,538.2897,539.5945,26002.0
2024-04-18 10:50:00,541.42,543.23,541.31,542.39,23560.0,539.2857,541.0886,539.1762,540.2519,23560.0
2024-04-18 11:00:00,542.01,542.91,541.26,542.91,25444.0,539.8734,540.7699,539.1264,540.7699,25444.0
2024-04-18 11:10:00,542.53,543.59,542.11,543.37,16104.0,540.3914,541.4472,539.973,541.2281,16104.0
2024-04-18 11:20:00,543.31,544.87,543.14,543.15,13568.0,541.1683,542.7221,540.999,541.0089,13568.0
2024-04-18 11:30:00,543.16,543.45,541.67,542.26,14299.0,541.0189,541.3077,539.5348,540.1224,14299.0
2024-04-18 11:40:00,542.38,542.99,541.67,542.61,13546.0,540.242,540.8495,539.5348,540.471,13546.0
2024-04-18 11:50:00,542.61,543.41,542.41,543.18,13156.0,540.471,541.2679,540.2718,541.0388,13156.0
2024-04-18 12:00:00,543.19,543.9,542.98,543.11,25026.0,541.0488,541.756,540.8396,540.9691,25026.0
2024-04-18 12:10:00,543.31,543.72,542.98,543.72,14415.0,541.1683,541.5767,540.8396,541.5767,14415.0
2024-04-18 12:20:00,543.76,544.11,542.83,543.27,19161.0,541.6165,541.9651,540.6902,541.1284,19161.0
2024-04-18 12:30:00,543.34,543.34,541.77,543.1,7533.0,541.1982,541.1982,539.6344,540.9591,7533.0
2024-04-18 12:40:00,543.13,543.63,542.18,542.51,8479.0,540.989,541.487,540.0427,540.3714,8479.0
2024-04-18 12:50:00,542.78,542.96,541.91,542.53,7360.0,540.6404,540.8197,539.7738,540.3914,7360.0
2024-04-18 13:00:00,542.63,542.98,542.17,542.84,5374.0,540.491,540.8396,540.0328,540.7001,5374.0
2024-04-18 13:10:00,542.48,542.72,541.17,541.37,9138.0,540.3416,540.5806,539.0367,539.2359,9138.0
2024-04-18 13:20:00,541.59,542.0,540.69,541.92,14058.0,539.4551,539.8635,538.5586,539.7838,14058.0
2024-04-18 13:30:00,541.95,542.17,541.28,541.5,6652.0,539.8136,540.0328,539.1463,539.3654,6652.0
2024-04-18 13:40:00,541.38,541.75,540.96,541.63,7481.0,539.2459,539.6144,538.8276,539.4949,7481.0
2024-04-18 13:50:00,541.79,541.79,540.8,541.35,12862.0,539.6543,539.6543,538.6682,539.216,12862.0
2024-04-18 14:00:00,541.25,542.09,541.15,541.55,12872.0,539.1164,539.9531,539.0168,539.4152,12872.0
2024-04-18 14:10:00,541.54,541.58,540.6,540.95,13595.0,539.4053,539.4451,538.469,538.8176,13595.0
2024-04-18 14:20:00,540.89,541.33,539.7,540.08,8487.0,538.7578,539.1961,537.5725,537.951,8487.0
2024-04-18 14:30:00,539.92,540.43,539.09,539.75,19775.0,537.7917,538.2996,536.9649,537.6223,19775.0
2024-04-18 14:40:00,539.84,540.59,539.65,540.57,5196.0,537.712,538.459,537.5227,538.4391,5196.0
2024-04-18 14:50:00,540.38,540.39,539.81,539.91,6414.0,538.2498,538.2598,537.6821,537.7817,6414.0
2024-04-18 15:00:00,539.97,541.15,539.97,540.41,10163.0,537.8415,539.0168,537.8415,538.2797,10163.0
2024-04-18 15:10:00,540.62,540.78,539.85,540.14,8004.0,538.4889,538.6483,537.7219,538.0108,8004.0
2024-04-18 15:20:00,540.25,541.47,540.09,541.24,11259.0,538.1203,539.3355,537.961,539.1064,11259.0
2024-04-18 15:30:00,541.42,541.69,540.69,540.82,11819.0,539.2857,539.5547,538.5586,538.6881,11819.0
2024-04-18 15:40:00,540.92,542.47,540.71,542.25,18410.0,538.7877,540.3316,538.5785,540.1125,18410.0
2024-04-18 15:50:00,542.26,542.56,540.71,541.79,85561.0,540.1224,540.4212,538.5785,539.6543,85561.0
2024-04-19 09:30:00,542.95,542.95,539.17,541.19,110113.0,540.8097,540.8097,537.0446,539.0566,110113.0
2024-04-19 09:40:00,540.92,543.99,540.28,543.34,16968.0,538.7877,541.8456,538.1502,541.1982,16968.0
2024-04-19 09:50:00,543.16,543.87,542.0,543.75,8462.0,541.0189,541.7261,539.8635,541.6066,8462.0
2024-04-19 10:00:00,543.51,544.09,542.49,542.92,10859.0,541.3675,541.9452,540.3515,540.7798,10859.0
2024-04-19 10:10:00,542.9,543.85,542.51,542.94,7743.0,540.7599,541.7062,540.3714,540.7997,7743.0
2024-04-19 10:20:00,542.68,543.39,542.67,543.04,10107.0,540.5408,541.248,540.5308,540.8994,10107.0
2024-04-19 10:30:00,543.04,544.58,541.65,542.06,15095.0,540.8994,542.4333,539.5148,539.9232,15095.0
2024-04-19 10:40:00,542.07,543.3,541.65,541.65,22233.0,539.9332,541.1583,539.5148,539.5148,22233.0
2024-04-19 10:50:00,542.3,543.1,541.65,541.93,10446.0,540.1623,540.9591,539.5148,539.7937,10446.0
2024-04-19 11:00:00,541.92,543.44,541.68,543.14,14790.0,539.7838,541.2978,539.5447,540.999,14790.0
2024-04-19 11:10:00,543.51,543.71,542.64,542.78,10519.0,541.3675,541.5667,540.5009,540.6404,10519.0
2024-04-19 11:20:00,543.0,543.11,542.13,542.61,8003.0,540.8595,540.9691,539.9929,540.471,8003.0
2024-04-19 11:30:00,542.62,543.82,542.62,543.61,14496.0,540.481,541.6763,540.481,541.4671,14496.0
2024-04-19 11:40:00,543.97,544.32,543.61,543.81,12299.0,541.8257,542.1743,541.4671,541.6663,12299.0
2024-04-19 11:50:00,543.72,544.07,543.5,543.85,5977.0,541.5767,541.9253,541.3575,541.7062,5977.0
2024-04-19 12:00:00,543.7,544.64,543.7,544.25,9932.0,541.5567,542.493,541.5567,542.1046,9932.0
2024-04-19 12:10:00,544.26,544.29,543.56,543.72,6523.0,542.1145,542.1444,541.4173,541.5767,6523.0
2024-04-19 12:20:00,543.94,544.3,543.65,543.9,8297.0,541.7958,542.1544,541.5069,541.756,8297.0
2024-04-19 12:30:00,544.0,544.16,543.63,543.92,10334.0,541.8556,542.0149,541.487,541.7759,10334.0
2024-04-19 12:40:00,543.92,544.21,543.64,544.08,11500.0,541.7759,542.0647,541.497,541.9353,11500.0
2024-04-19 12:50:00,544.08,544.83,543.59,543.8,11714.0,541.9353,542.6823,541.4472,541.6564,11714.0
2024-04-19 13:00:00,543.99,544.51,543.68,544.28,9319.0,541.8456,542.3636,541.5368,542.1345,9319.0
2024-04-19 13:10:00,544.53,544.63,543.69,544.18,10594.0,542.3835,542.4831,541.5468,542.0349,10594.0
2024-04-19 13:20:00,544.27,544.34,543.52,543.52,6205.0,542.1245,542.1942,541.3775,541.3775,6205.0
2024-04-19 13:30:00,543.23,544.02,543.04,543.94,10796.0,541.0886,541.8755,540.8994,541.7958,10796.0
2024-04-19 13:40:00,543.94,545.45,543.93,545.43,9714.0,541.7958,543.2999,541.7858,543.2799,9714.0
2024-04-19 13:50:00,545.6,545.76,544.17,544.4,15398.0,543.4493,543.6086,542.0249,542.254,15398.0
2024-04-19 14:00:00,544.42,544.42,543.64,544.25,8527.0,542.2739,542.2739,541.497,542.1046,8527.0
2024-04-19 14:10:00,544.53,544.7,544.22,544.64,12696.0,542.3835,542.5528,542.0747,542.493,12696.0
2024-04-19 14:20:00,544.5,544.95,543.9,543.91,22510.0,542.3536,542.8018,541.756,541.7659,22510.0
2024-04-19 14:30:00,544.0,544.3,543.41,543.41,13514.0,541.8556,542.1544,541.2679,541.2679,13514.0
2024-04-19 14:40:00,543.59,544.1,542.72,543.49,14231.0,541.4472,541.9552,540.5806,541.3476,14231.0
2024-04-19 14:50:00,543.42,544.12,542.82,543.96,9913.0,541.2779,541.9751,540.6802,541.8157,9913.0
2024-04-19 15:00:00,543.96,544.22,543.25,543.86,16742.0,541.8157,542.0747,541.1085,541.7161,16742.0
2024-04-19 15:10:00,543.83,544.32,543.43,543.65,12811.0,541.6862,542.1743,541.2878,541.5069,12811.0
2024-04-19 15:20:00,543.75,545.26,543.74,544.61,33937.0,541.6066,543.1106,541.5966,542.4632,33937.0
2024-04-19 15:30:00,544.75,544.82,543.6,544.21,23964.0,542.6026,542.6723,541.4571,542.0647,23964.0
2024-04-19 15:40:00,544.13,546.14,544.01,545.45,46757.0,541.9851,543.9871,541.8655,543.2999,46757.0
2024-04-19 15:50:00,545.16,545.94,544.35,545.0,145766.0,543.011,543.7879,542.2042,542.8516,145766.0
2024-04-22 09:30:00,549.15,549.83,543.15,544.04,45367.0,546.9853,547.6626,541.0089,541.8954,45367.0
2024-04-22 09:40:00,543.67,546.42,543.59,545.32,23703.0,541.5269,544.266,541.4472,543.1704,23703.0
2024-04-22 09:50:00,545.04,546.67,544.81,546.36,27461.0,542.8915,544.515,542.6624,544.2063,27461.0
2024-04-22 10:00:00,546.57,547.86,545.64,547.49,27584.0,544.4154,545.7004,543.4891,545.3318,27584.0
2024-04-22 10:10:00,547.58,548.12,546.43,546.51,15474.0,545.4215,545.9593,544.276,544.3557,15474.0
2024-04-22 10:20:00,546.63,547.64,545.29,547.36,11093.0,544.4752,545.4812,543.1405,545.2023,11093.0
2024-04-22 10:30:00,546.86,547.58,546.29,546.81,12615.0,544.7043,545.4215,544.1365,544.6545,12615.0
2024-04-22 10:40:00,547.18,547.18,546.17,546.31,17662.0,545.023,545.023,544.017,544.1565,17662.0
2024-04-22 10:50:00,546.03,546.64,545.42,545.42,15416.0,543.8776,544.4852,543.27,543.27,15416.0
2024-04-22 11:00:00,545.49,546.49,545.16,546.31,16222.0,543.3397,544.3358,543.011,544.1565,16222.0
2024-04-22 11:10:00,546.46,546.72,546.06,546.72,11243.0,544.3059,544.5648,543.9074,544.5648,11243.0
2024-04-22 11:20:00,546.81,546.84,546.06,546.28,11284.0,544.6545,544.6844,543.9074,544.1266,11284.0
2024-04-22 11:30:00,546.21,546.62,545.44,546.02,11067.0,544.0569,544.4652,543.2899,543.8676,11067.0
2024-04-22 11:40:00,546.13,546.61,545.89,546.47,8097.0,543.9772,544.4553,543.7381,544.3158,8097.0
2024-04-22 11:50:00,546.47,547.5,546.39,547.03,7291.0,544.3158,545.3418,544.2361,544.8736,7291.0
2024-04-22 12:00:00,547.25,547.71,546.95,547.27,9773.0,545.0928,545.5509,544.7939,545.1127,9773.0
2024-04-22 12:10:00,547.22,548.46,547.05,548.05,4487.0,545.0629,546.298,544.8935,545.8896,4487.0
2024-04-22 12:20:00,548.22,548.49,548.07,548.32,5933.0,546.0589,546.3279,545.9095,546.1585,5933.0
2024-04-22 12:30:00,548.32,548.53,547.7,548.53,4708.0,546.1585,546.3677,545.541,546.3677,4708.0
2024-04-22 12:40:00,548.6,548.6,547.88,548.23,7679.0,546.4374,546.4374,545.7203,546.0689,7679.0
2024-04-22 12:50:00,548.37,549.65,548.12,549.03,7316.0,546.2083,547.4833,545.9593,546.8657,7316.0
2024-04-22 13:00:00,549.11,549.58,548.76,549.21,12172.0,546.9454,547.4136,546.5968,547.045,12172.0
2024-04-22 13:10:00,549.37,549.71,549.21,549.38,9739.0,547.2044,547.5431,547.045,547.2144,9739.0
2024-04-22 13:20:00,549.67,550.52,549.07,550.27,23282.0,547.5032,548.3499,546.9056,548.1009,23282.0
2024-04-22 13:30:00,550.02,550.89,549.94,550.7,34766.0,547.8518,548.7184,547.7722,548.5292,34766.0
2024-04-22 13:40:00,550.71,551.71,550.43,551.64,19852.0,548.5391,549.5352,548.2602,549.4655,19852.0
2024-04-22 13:50:00,551.83,552.72,551.34,551.99,27057.0,549.6547,550.5412,549.1666,549.8141,27057.0
2024-04-22 14:00:00,551.99,552.53,551.79,552.44,14953.0,549.8141,550.3519,549.6149,550.2623,14953.0
2024-04-22 14:10:00,552.59,552.6,551.74,552.25,13317.0,550.4117,550.4217,549.5651,550.073,13317.0
2024-04-22 14:20:00,552.38,552.86,552.02,552.02,16898.0,550.2025,550.6806,549.844,549.844,16898.0
2024-04-22 14:30:00,551.96,552.39,551.33,551.49,16894.0,549.7842,550.2125,549.1567,549.316,16894.0
2024-04-22 14:40:00,551.56,551.62,550.7,551.24,11318.0,549.3858,549.4455,548.5292,549.067,11318.0
2024-04-22 14:50:00,551.23,551.93,551.17,551.93,9918.0,549.0571,549.7543,548.9973,549.7543,9918.0
2024-04-22 15:00:00,551.81,552.02,550.4,550.4,11348.0,549.6348,549.844,548.2303,548.2303,11348.0
2024-04-22 15:10:00,550.41,550.79,550.16,550.16,7069.0,548.2403,548.6188,547.9913,547.9913,7069.0
2024-04-22 15:20:00,550.16,550.43,549.52,550.43,12409.0,547.9913,548.2602,547.3538,548.2602,12409.0
2024-04-22 15:30:00,550.3,550.5,549.37,549.5,12389.0,548.1307,548.3299,547.2044,547.3339,12389.0
2024-04-22 15:40:00,549.55,550.2,549.45,549.65,21128.0,547.3837,548.0311,547.2841,547.4833,21128.0
2024-04-22 15:50:00,549.74,549.75,547.83,548.73,99307.0,547.5729,547.5829,545.6705,546.5669,99307.0
2024-04-23 09:30:00,567.51,570.35,561.28,561.68,137376.0,565.2729,568.1017,559.0674,559.4659,137376.0
2024-04-23 09:40:00,560.7,564.99,560.0,564.29,100713.0,558.4897,562.7628,557.7925,562.0656,100713.0
2024-04-23 09:50:00,564.3,567.1,563.68,564.97,101531.0,562.0755,564.8645,561.458,562.7429,101531.0
2024-04-23 10:00:00,565.53,569.11,564.42,568.17,39656.0,563.3007,566.8666,562.1951,565.9303,39656.0
2024-04-23 10:10:00,568.04,571.19,566.78,570.32,39551.0,565.8008,568.9384,564.5458,568.0718,39551.0
2024-04-23 10:20:00,570.24,571.26,570.0,571.26,32690.0,567.9921,569.0081,567.7531,569.0081,32690.0
2024-04-23 10:30:00,571.28,572.89,570.46,570.54,34077.0,569.028,570.6317,568.2113,568.2909,34077.0
2024-04-23 10:40:00,570.8,571.98,570.78,571.54,17060.0,568.5499,569.7253,568.53,569.287,17060.0
2024-04-23 10:50:00,571.76,572.78,571.28,572.78,11469.0,569.5061,570.5221,569.028,570.5221,11469.0
2024-04-23 11:00:00,572.82,572.82,570.28,570.29,16919.0,570.562,570.562,568.032,568.0419,16919.0
2024-04-23 11:10:00,570.28,572.13,570.28,570.79,12236.0,568.032,569.8747,568.032,568.54,12236.0
2024-04-23 11:20:00,570.77,571.9,570.18,571.26,13367.0,568.52,569.6456,567.9324,569.0081,13367.0
2024-04-23 11:30:00,571.42,571.69,570.15,571.69,11246.0,569.1675,569.4364,567.9025,569.4364,11246.0
2024-04-23 11:40:00,571.73,572.41,571.35,571.64,24441.0,569.4763,570.1536,569.0978,569.3866,24441.0
2024-04-23 11:50:00,571.69,573.36,571.46,572.89,28786.0,569.4364,571.0998,569.2073,570.6317,28786.0
2024-04-23 12:00:00,572.92,572.92,571.73,572.61,29913.0,570.6616,570.6616,569.4763,570.3528,29913.0
2024-04-23 12:10:00,572.53,573.33,571.86,573.11,20443.0,570.2731,571.0699,569.6057,570.8508,20443.0
2024-04-23 12:20:00,572.95,575.07,572.91,574.05,24387.0,570.6914,572.8031,570.6516,571.7871,24387.0
2024-04-23 12:30:00,574.05,575.08,573.46,574.71,30271.0,571.7871,572.8131,571.1994,572.4445,30271.0
2024-04-23 12:40:00,574.65,575.1,574.55,574.82,16604.0,572.3847,572.833,572.2851,572.5541,16604.0
2024-04-23 12:50:00,574.89,576.89,574.88,575.87,18047.0,572.6238,574.6159,572.6138,573.5999,18047.0
2024-04-23 13:00:00,575.8,576.1,575.16,575.31,15039.0,573.5302,573.829,572.8927,573.0421,15039.0
2024-04-23 13:10:00,575.2,575.54,573.57,573.76,12428.0,572.9326,573.2712,571.309,571.4983,12428.0
2024-04-23 13:20:00,573.59,574.57,573.44,574.55,13058.0,571.3289,572.3051,571.1795,572.2851,13058.0
2024-04-23 13:30:00,574.45,575.08,574.22,574.35,10906.0,572.1855,572.8131,571.9564,572.0859,10906.0
2024-04-23 13:40:00,574.68,575.7,574.67,575.43,12015.0,572.4146,573.4306,572.4047,573.1617,12015.0
2024-04-23 13:50:00,575.28,575.44,574.49,575.44,12243.0,573.0123,573.1716,572.2254,573.1716,12243.0
2024-04-23 14:00:00,575.22,576.19,575.16,575.6,15925.0,572.9525,573.9187,572.8927,573.331,15925.0
2024-04-23 14:10:00,575.72,576.17,575.36,575.7,12737.0,573.4505,573.8988,573.0919,573.4306,12737.0
2024-04-23 14:20:00,575.87,576.18,575.15,575.95,16550.0,573.5999,573.9087,572.8828,573.6796,16550.0
2024-04-23 14:30:00,575.87,575.89,575.09,575.19,15110.0,573.5999,573.6199,572.823,572.9226,15110.0
2024-04-23 14:40:00,575.32,575.82,574.13,574.22,17006.0,573.0521,573.5501,571.8668,571.9564,17006.0
2024-04-23 14:50:00,574.37,575.33,574.02,574.07,20856.0,572.1058,573.0621,571.7572,571.807,20856.0
2024-04-23 15:00:00,574.03,574.66,573.81,574.59,9751.0,571.7672,572.3947,571.5481,572.325,9751.0
2024-04-23 15:10:00,574.44,574.56,573.68,574.18,18836.0,572.1756,572.2951,571.4186,571.9166,18836.0
2024-04-23 15:20:00,574.13,574.81,573.58,573.65,19784.0,571.8668,572.5441,571.319,571.3887,19784.0
2024-04-23 15:30:00,573.64,574.98,573.53,574.73,35334.0,571.3787,572.7134,571.2692,572.4644,35334.0
2024-04-23 15:40:00,574.66,575.41,574.45,575.31,37371.0,572.3947,573.1417,572.1855,573.0421,37371.0
2024-04-23 15:50:00,575.2,576.36,573.31,575.12,174990.0,572.9326,574.088,571.05,572.8529,174990.0
2024-04-24 09:30:00,578.0,586.47,578.0,582.53,136725.0,575.7215,584.1582,575.7215,580.2337,136725.0
2024-04-24 09:40:00,583.9,585.97,579.14,581.83,59476.0,581.5983,583.6601,576.857,579.5364,59476.0
2024-04-24 09:50:00,581.88,582.52,577.24,578.43,31709.0,579.5862,580.2237,574.9645,576.1498,31709.0
2024-04-24 10:00:00,579.67,580.74,577.18,577.18,26689.0,577.385,578.4507,574.9048,574.9048,26689.0
2024-04-24 10:10:00,577.18,577.21,571.56,573.55,21868.0,574.9048,574.9347,569.3069,571.2891,21868.0
2024-04-24 10:20:00,573.59,573.64,571.19,571.72,21678.0,571.3289,571.3787,568.9384,569.4663,21678.0
2024-04-24 10:30:00,571.06,571.11,568.54,568.6,12066.0,568.8089,568.8587,566.2988,566.3586,12066.0
2024-04-24 10:40:00,568.39,568.89,566.93,568.52,8222.0,566.1494,566.6475,564.6952,566.2789,8222.0
2024-04-24 10:50:00,568.52,568.53,566.97,567.69,14337.0,566.2789,566.2889,564.735,565.4522,14337.0
2024-04-24 11:00:00,567.49,568.57,566.38,566.75,9070.0,565.253,566.3287,564.1473,564.5159,9070.0
2024-04-24 11:10:00,567.12,567.39,566.03,566.31,6968.0,564.8844,565.1534,563.7987,564.0776,6968.0
2024-04-24 11:20:00,566.29,568.96,565.23,568.72,21379.0,564.0577,566.7172,563.0019,566.4781,21379.0
2024-04-24 11:30:00,568.97,569.18,567.69,568.21,7665.0,566.7271,566.9363,565.4522,565.9701,7665.0
2024-04-24 11:40:00,568.25,569.68,566.99,567.88,25812.0,566.01,567.4343,564.7549,565.6414,25812.0
2024-04-24 11:50:00,567.88,568.86,566.78,568.65,9168.0,565.6414,566.6176,564.5458,566.4084,9168.0
2024-04-24 12:00:00,568.62,572.39,568.62,570.5,18599.0,566.3785,570.1337,566.3785,568.2511,18599.0
2024-04-24 12:10:00,570.79,572.12,570.18,571.38,20953.0,568.54,569.8647,567.9324,569.1276,20953.0
2024-04-24 12:20:00,572.14,572.3,570.19,571.0,21062.0,569.8846,570.044,567.9423,568.7491,21062.0
2024-04-24 12:30:00,571.08,571.29,570.3,570.33,3141.0,568.8288,569.038,568.0519,568.0818,3141.0
2024-04-24 12:40:00,570.47,570.9,569.79,570.74,15051.0,568.2212,568.6495,567.5439,568.4902,15051.0
2024-04-24 12:50:00,570.75,573.75,570.75,573.07,21777.0,568.5001,571.4883,568.5001,570.811,21777.0
2024-04-24 13:00:00,572.61,573.06,572.42,572.46,4940.0,570.3528,570.801,570.1635,570.2034,4940.0
2024-04-24 13:10:00,572.6,573.37,572.6,573.05,4732.0,570.3428,571.1098,570.3428,570.7911,4732.0
2024-04-24 13:20:00,572.9,574.0,572.9,573.93,5579.0,570.6416,571.7373,570.6416,571.6676,5579.0
2024-04-24 13:30:00,574.0,574.94,573.9,573.96,7356.0,571.7373,572.6736,571.6377,571.6975,7356.0
2024-04-24 13:40:00,573.82,575.24,573.77,575.24,17838.0,571.558,572.9724,571.5082,572.9724,17838.0
2024-04-24 13:50:00,574.86,575.44,574.55,575.37,3131.0,572.5939,573.1716,572.2851,573.1019,3131.0
2024-04-24 14:00:00,575.58,576.99,575.34,576.51,10243.0,573.3111,574.7155,573.072,574.2374,10243.0
2024-04-24 14:10:00,576.34,576.34,574.18,574.62,3971.0,574.0681,574.0681,571.9166,572.3549,3971.0
2024-04-24 14:20:00,574.74,576.46,574.74,575.95,18978.0,572.4744,574.1876,572.4744,573.6796,18978.0
2024-04-24 14:30:00,575.87,575.87,574.54,575.45,5617.0,573.5999,573.5999,572.2752,573.1816,5617.0
2024-04-24 14:40:00,575.12,575.54,574.19,574.19,16826.0,572.8529,573.2712,571.9266,571.9266,16826.0
2024-04-24 14:50:00,574.33,577.09,574.32,576.42,21378.0,572.066,574.8151,572.056,574.1478,21378.0
2024-04-24 15:00:00,576.4,576.72,575.6,576.7,31485.0,574.1278,574.4466,573.331,574.4267,31485.0
2024-04-24 15:10:00,576.64,576.77,575.16,575.17,13723.0,574.3669,574.4964,572.8927,572.9027,13723.0
2024-04-24 15:20:00,575.46,577.02,575.45,576.8,33132.0,573.1916,574.7454,573.1816,574.5263,33132.0
2024-04-24 15:30:00,576.68,577.03,576.29,576.53,30516.0,574.4067,574.7554,574.0183,574.2573,30516.0
2024-04-24 15:40:00,576.57,577.01,575.3,576.64,47859.0,574.2972,574.7354,573.0322,574.3669,47859.0
2024-04-24 15:50:00,577.81,578.66,575.97,577.72,106115.0,575.5323,576.3789,573.6995,575.4426,106115.0
2024-04-25 09:30:00,577.4,577.99,571.33,571.33,97034.0,575.1239,575.7116,569.0778,569.0778,97034.0
2024-04-25 09:40:00,573.0,574.79,571.62,573.45,18208.0,570.7412,572.5242,569.3667,571.1895,18208.0
2024-04-25 09:50:00,573.47,576.44,573.36,574.01,44954.0,571.2094,574.1677,571.0998,571.7473,44954.0
2024-04-25 10:00:00,574.01,574.58,571.85,572.32,22158.0,571.7473,572.315,569.5958,570.0639,22158.0
2024-04-25 10:10:00,572.24,575.71,572.23,575.57,20552.0,569.9842,573.4406,569.9743,573.3011,20552.0
2024-04-25 10:20:00,575.56,575.57,571.89,573.1,38258.0,573.2912,573.3011,569.6356,570.8409,38258.0
2024-04-25 10:30:00,573.23,573.8,571.33,571.8,15866.0,570.9703,571.5381,569.0778,569.546,15866.0
2024-04-25 10:40:00,571.63,572.73,570.01,570.3,7381.0,569.3767,570.4723,567.763,568.0519,7381.0
2024-04-25 10:50:00,570.36,572.56,569.98,572.56,19142.0,568.1117,570.303,567.7332,570.303,19142.0
2024-04-25 11:00:00,572.56,572.6,571.17,571.57,11526.0,570.303,570.3428,568.9185,569.3169,11526.0
2024-04-25 11:10:00,571.72,572.31,571.18,571.61,4911.0,569.4663,570.054,568.9284,569.3567,4911.0
2024-04-25 11:20:00,571.64,573.77,571.52,573.02,20748.0,569.3866,571.5082,569.2671,570.7612,20748.0
2024-04-25 11:30:00,573.0,573.21,571.92,572.51,2908.0,570.7412,570.9504,569.6655,570.2532,2908.0
2024-04-25 11:40:00,572.82,573.33,572.58,573.03,10250.0,570.562,571.0699,570.3229,570.7711,10250.0
2024-04-25 11:50:00,572.75,573.47,572.55,572.98,6313.0,570.4922,571.2094,570.293,570.7213,6313.0
2024-04-25 12:00:00,573.19,573.76,572.5,573.4,10781.0,570.9305,571.4983,570.2432,571.1397,10781.0
2024-04-25 12:10:00,573.39,573.47,572.56,572.82,12763.0,571.1297,571.2094,570.303,570.562,12763.0
2024-04-25 12:20:00,572.55,573.17,572.43,572.95,5013.0,570.293,570.9106,570.1735,570.6914,5013.0
2024-04-25 12:30:00,573.18,573.18,572.29,572.38,3531.0,570.9205,570.9205,570.034,570.1237,3531.0
2024-04-25 12:40:00,572.37,573.23,572.12,573.0,4023.0,570.1137,570.9703,569.8647,570.7412,4023.0
2024-04-25 12:50:00,573.25,573.84,573.03,573.31,6899.0,570.9903,571.5779,570.7711,571.05,6899.0
2024-04-25 13:00:00,573.14,573.53,572.34,572.57,5859.0,570.8807,571.2692,570.0839,570.3129,5859.0
2024-04-25 13:10:00,572.47,572.85,572.0,572.45,2593.0,570.2133,570.5918,569.7452,570.1934,2593.0
2024-04-25 13:20:00,572.21,572.43,571.65,572.07,3770.0,569.9544,570.1735,569.3966,569.8149,3770.0
2024-04-25 13:30:00,571.86,572.59,571.85,572.29,3584.0,569.6057,570.3329,569.5958,570.034,3584.0
2024-04-25 13:40:00,572.5,573.51,572.2,572.87,11447.0,570.2432,571.2492,569.9444,570.6118,11447.0
2024-04-25 13:50:00,572.86,574.42,572.86,574.38,7753.0,570.6018,572.1557,570.6018,572.1158,7753.0
2024-04-25 14:00:00,574.33,574.44,573.42,573.65,5695.0,572.066,572.1756,571.1596,571.3887,5695.0
2024-04-25 14:10:00,573.39,573.4,572.61,573.07,4134.0,571.1297,571.1397,570.3528,570.811,4134.0
2024-04-25 14:20:00,573.27,573.64,571.79,571.79,4609.0,571.0102,571.3787,569.536,569.536,4609.0
2024-04-25 14:30:00,571.87,572.27,570.99,571.26,6296.0,569.6157,570.0141,568.7392,569.0081,6296.0
2024-04-25 14:40:00,571.13,571.81,570.99,571.1,4425.0,568.8786,569.5559,568.7392,568.8487,4425.0
2024-04-25 14:50:00,571.3,571.94,571.3,571.7,4988.0,569.048,569.6854,569.048,569.4464,4988.0
2024-04-25 15:00:00,571.76,572.57,571.76,572.23,6696.0,569.5061,570.3129,569.5061,569.9743,6696.0
2024-04-25 15:10:00,572.42,573.19,572.04,573.19,12281.0,570.1635,570.9305,569.785,570.9305,12281.0
2024-04-25 15:20:00,573.18,574.0,572.96,573.5,7559.0,570.9205,571.7373,570.7014,571.2393,7559.0
2024-04-25 15:30:00,573.53,573.76,571.46,572.18,10537.0,571.2692,571.4983,569.2073,569.9245,10537.0
2024-04-25 15:40:00,572.2,572.28,570.67,570.7,12667.0,569.9444,570.0241,568.4204,568.4503,12667.0
2024-04-25 15:50:00,570.63,572.14,570.26,571.69,74785.0,568.3806,569.8846,568.0121,569.4364,74785.0
2024-04-26 09:30:00,567.94,572.26,566.95,571.63,55410.0,565.7012,570.0042,564.7151,569.3767,55410.0
2024-04-26 09:40:00,571.6,572.43,570.73,571.72,16424.0,569.3468,570.1735,568.4802,569.4663,16424.0
2024-04-26 09:50:00,571.72,574.91,571.24,573.73,38648.0,569.4663,572.6437,568.9882,571.4684,38648.0
2024-04-26 10:00:00,573.56,574.68,572.11,573.43,58071.0,571.299,572.4146,569.8548,571.1696,58071.0
2024-04-26 10:10:00,573.6,573.64,571.76,573.17,12188.0,571.3389,571.3787,569.5061,570.9106,12188.0
2024-04-26 10:20:00,573.0,573.4,572.68,572.9,11288.0,570.7412,571.1397,570.4225,570.6416,11288.0
2024-04-26 10:30:00,572.87,573.5,572.86,573.13,27981.0,570.6118,571.2393,570.6018,570.8707,27981.0
2024-04-26 10:40:00,573.06,573.13,571.64,572.58,9805.0,570.801,570.8707,569.3866,570.3229,9805.0
2024-04-26 10:50:00,572.49,573.45,572.25,572.99,11899.0,570.2333,571.1895,569.9942,570.7313,11899.0
2024-04-26 11:00:00,573.25,573.27,572.4,572.4,8813.0,570.9903,571.0102,570.1436,570.1436,8813.0
2024-04-26 11:10:00,572.38,573.07,571.98,573.0,12428.0,570.1237,570.811,569.7253,570.7412,12428.0
2024-04-26 11:20:00,573.05,573.37,572.78,572.78,5937.0,570.7911,571.1098,570.5221,570.5221,5937.0
2024-04-26 11:30:00,573.11,573.11,572.04,572.04,6416.0,570.8508,570.8508,569.785,569.785,6416.0
2024-04-26 11:40:00,572.15,573.24,571.84,573.11,6721.0,569.8946,570.9803,569.5858,570.8508,6721.0
2024-04-26 11:50:00,573.05,573.52,572.94,573.26,7763.0,570.7911,571.2592,570.6815,571.0002,7763.0
2024-04-26 12:00:00,573.26,573.37,572.41,572.88,5957.0,571.0002,571.1098,570.1536,570.6217,5957.0
2024-04-26 12:10:00,572.89,573.4,572.86,573.32,12584.0,570.6317,571.1397,570.6018,571.06,12584.0
2024-04-26 12:20:00,573.38,573.38,572.62,572.81,9887.0,571.1198,571.1198,570.3627,570.552,9887.0
2024-04-26 12:30:00,572.77,573.15,572.67,572.95,9294.0,570.5122,570.8907,570.4126,570.6914,9294.0
2024-04-26 12:40:00,573.0,573.08,571.65,572.7,16035.0,570.7412,570.8209,569.3966,570.4424,16035.0
2024-04-26 12:50:00,572.52,573.2,572.49,573.19,4237.0,570.2631,570.9405,570.2333,570.9305,4237.0
2024-04-26 13:00:00,573.22,573.55,572.46,573.43,11258.0,570.9604,571.2891,570.2034,571.1696,11258.0
2024-04-26 13:10:00,573.6,573.93,573.5,573.75,7181.0,571.3389,571.6676,571.2393,571.4883,7181.0
2024-04-26 13:20:00,573.76,574.24,573.76,573.88,12541.0,571.4983,571.9764,571.4983,571.6178,12541.0
2024-04-26 13:30:00,573.94,574.26,573.94,574.0,5572.0,571.6775,571.9963,571.6775,571.7373,5572.0
2024-04-26 13:40:00,574.14,574.24,573.27,574.11,7580.0,571.8768,571.9764,571.0102,571.8469,7580.0
2024-04-26 13:50:00,574.24,575.0,574.18,574.68,10694.0,571.9764,572.7334,571.9166,572.4146,10694.0
2024-04-26 14:00:00,574.77,574.87,574.58,574.72,10143.0,572.5043,572.6039,572.315,572.4545,10143.0
2024-04-26 14:10:00,574.72,574.72,574.01,574.01,8302.0,572.4545,572.4545,571.7473,571.7473,8302.0
2024-04-26 14:20:00,573.83,574.46,573.58,574.36,10229.0,571.568,572.1955,571.319,572.0959,10229.0
2024-04-26 14:30:00,574.42,574.42,572.01,572.64,13804.0,572.1557,572.1557,569.7552,570.3827,13804.0
2024-04-26 14:40:00,572.57,573.65,572.57,573.27,9027.0,570.3129,571.3887,570.3129,571.0102,9027.0
2024-04-26 14:50:00,573.35,573.79,573.1,573.61,10181.0,571.0899,571.5281,570.8409,571.3488,10181.0
2024-04-26 15:00:00,573.6,573.75,573.42,573.47,12880.0,571.3389,571.4883,571.1596,571.2094,12880.0
2024-04-26 15:10:00,573.42,573.51,572.26,572.56,18907.0,571.1596,571.2492,570.0042,570.303,18907.0
2024-04-26 15:20:00,572.56,573.69,571.85,573.36,40213.0,570.303,571.4285,569.5958,571.0998,40213.0
2024-04-26 15:30:00,573.31,573.34,572.49,572.63,19096.0,571.05,571.0799,570.2333,570.3727,19096.0
2024-04-26 15:40:00,572.55,573.05,572.23,572.77,19484.0,570.293,570.7911,569.9743,570.5122,19484.0
2024-04-26 15:50:00,572.63,574.36,572.1,573.31,67995.0,570.3727,572.0959,569.8448,571.05,67995.0
2024-04-29 09:30:00,575.09,576.39,572.02,575.37,51426.0,572.823,574.1179,569.7651,573.1019,51426.0
2024-04-29 09:40:00,575.25,576.63,573.9,574.42,35046.0,572.9824,574.3569,571.6377,572.1557,35046.0
2024-04-29 09:50:00,574.26,574.77,571.3,572.2,25507.0,571.9963,572.5043,569.048,569.9444,25507.0
2024-04-29 10:00:00,572.19,574.38,572.19,573.91,10386.0,569.9344,572.1158,569.9344,571.6477,10386.0
2024-04-29 10:10:00,573.99,574.41,573.28,573.56,22849.0,571.7273,572.1457,571.0201,571.299,22849.0
2024-04-29 10:20:00,573.69,574.54,573.69,574.27,14474.0,571.4285,572.2752,571.4285,572.0062,14474.0
2024-04-29 10:30:00,574.44,576.7,574.29,576.56,10562.0,572.1756,574.4267,572.0262,574.2872,10562.0
2024-04-29 10:40:00,576.76,576.83,575.22,575.25,8681.0,574.4864,574.5562,572.9525,572.9824,8681.0
2024-04-29 10:50:00,575.59,576.71,575.54,576.7,3317.0,573.321,574.4366,573.2712,574.4267,3317.0
2024-04-29 11:00:00,576.69,577.47,576.38,577.19,12692.0,574.4167,575.1936,574.1079,574.9147,12692.0
2024-04-29 11:10:00,577.11,577.69,576.81,576.81,12782.0,574.835,575.4128,574.5362,574.5362,12782.0
2024-04-29 11:20:00,577.0,578.72,577.0,578.02,10438.0,574.7255,576.4387,574.7255,575.7415,10438.0
2024-04-29 11:30:00,578.24,579.39,577.99,578.24,9207.0,575.9606,577.1061,575.7116,575.9606,9207.0
2024-04-29 11:40:00,578.33,579.18,578.14,578.29,3021.0,576.0502,576.8969,575.861,576.0104,3021.0
2024-04-29 11:50:00,578.42,579.49,578.42,579.16,3993.0,576.1399,577.2057,576.1399,576.877,3993.0
2024-04-29 12:00:00,578.99,579.42,578.94,579.1,5712.0,576.7076,577.1359,576.6578,576.8172,5712.0
2024-04-29 12:10:00,579.34,579.34,578.43,578.68,1476.0,577.0563,577.0563,576.1498,576.3989,1476.0
2024-04-29 12:20:00,578.44,578.44,577.79,578.16,2416.0,576.1598,576.1598,575.5124,575.8809,2416.0
2024-04-29 12:30:00,578.41,578.78,578.24,578.25,1817.0,576.1299,576.4985,575.9606,575.9706,1817.0
2024-04-29 12:40:00,578.37,578.41,577.81,578.09,2433.0,576.0901,576.1299,575.5323,575.8112,2433.0
2024-04-29 12:50:00,578.0,578.02,577.11,577.65,4636.0,575.7215,575.7415,574.835,575.3729,4636.0
2024-04-29 13:00:00,577.84,577.91,577.31,577.38,2252.0,575.5622,575.6319,575.0343,575.104,2252.0
2024-04-29 13:10:00,577.45,577.47,576.86,576.98,2579.0,575.1737,575.1936,574.586,574.7056,2579.0
2024-04-29 13:20:00,577.09,577.68,577.08,577.41,1960.0,574.8151,575.4028,574.8052,575.1339,1960.0
2024-04-29 13:30:00,577.05,577.05,576.26,576.45,3044.0,574.7753,574.7753,573.9884,574.1777,3044.0
2024-04-29 13:40:00,576.36,576.83,576.13,576.48,4536.0,574.088,574.5562,573.8589,574.2075,4536.0
2024-04-29 13:50:00,576.17,577.04,576.17,576.73,4488.0,573.8988,574.7653,573.8988,574.4565,4488.0
2024-04-29 14:00:00,576.49,577.25,575.89,577.16,12259.0,574.2175,574.9745,573.6199,574.8849,12259.0
2024-04-29 14:10:00,577.15,577.28,576.98,577.13,5725.0,574.8749,575.0044,574.7056,574.855,5725.0
2024-04-29 14:20:00,577.22,577.35,576.95,577.13,3754.0,574.9446,575.0741,574.6757,574.855,3754.0
2024-04-29 14:30:00,576.8,576.94,575.89,576.44,6255.0,574.5263,574.6657,573.6199,574.1677,6255.0
2024-04-29 14:40:00,576.54,577.97,576.54,577.37,7677.0,574.2673,575.6917,574.2673,575.094,7677.0
2024-04-29 14:50:00,577.52,577.75,576.74,577.38,8541.0,575.2434,575.4725,574.4665,575.104,8541.0
2024-04-29 15:00:00,577.15,577.15,574.88,575.45,10984.0,574.8749,574.8749,572.6138,573.1816,10984.0
2024-04-29 15:10:00,575.08,575.58,574.65,575.58,3834.0,572.8131,573.3111,572.3847,573.3111,3834.0
2024-04-29 15:20:00,575.53,575.83,574.92,575.36,4331.0,573.2613,573.5601,572.6537,573.0919,4331.0
2024-04-29 15:30:00,575.54,575.54,574.96,575.13,2740.0,573.2712,573.2712,572.6935,572.8629,2740.0
2024-04-29 15:40:00,574.93,575.44,574.74,574.87,10875.0,572.6636,573.1716,572.4744,572.6039,10875.0
2024-04-29 15:50:00,575.02,576.87,574.94,576.48,43503.0,572.7533,574.596,572.6736,574.2075,43503.0
2024-04-30 09:30:00,574.7,575.0,571.31,572.21,32128.0,572.4345,572.7334,569.0579,569.9544,32128.0
2024-04-30 09:40:00,571.63,574.75,571.23,574.15,27159.0,569.3767,572.4844,568.9782,571.8867,27159.0
2024-04-30 09:50:00,574.15,574.94,573.38,573.85,7762.0,571.8867,572.6736,571.1198,571.5879,7762.0
2024-04-30 10:00:00,573.85,576.46,573.46,575.96,21397.0,571.5879,574.1876,571.1994,573.6896,21397.0
2024-04-30 10:10:00,576.21,576.38,575.34,575.95,10566.0,573.9386,574.1079,573.072,573.6796,10566.0
2024-04-30 10:20:00,576.26,576.26,574.56,575.13,11699.0,573.9884,573.9884,572.2951,572.8629,11699.0
2024-04-30 10:30:00,574.8,574.89,573.73,574.34,6731.0,572.5342,572.6238,571.4684,572.076,6731.0
2024-04-30 10:40:00,574.22,575.76,574.04,575.14,7321.0,571.9564,573.4904,571.7772,572.8728,7321.0
2024-04-30 10:50:00,575.14,575.44,574.5,575.44,9234.0,572.8728,573.1716,572.2353,573.1716,9234.0
2024-04-30 11:00:00,574.83,575.04,573.25,573.25,11447.0,572.564,572.7732,570.9903,570.9903,11447.0
2024-04-30 11:10:00,573.25,574.06,572.4,573.84,9709.0,570.9903,571.7971,570.1436,571.5779,9709.0
2024-04-30 11:20:00,574.06,574.25,572.96,573.26,9558.0,571.7971,571.9863,570.7014,571.0002,9558.0
2024-04-30 11:30:00,573.27,573.27,572.47,572.56,11929.0,571.0102,571.0102,570.2133,570.303,11929.0
2024-04-30 11:40:00,572.78,572.78,571.74,571.77,6737.0,570.5221,570.5221,569.4862,569.5161,6737.0
2024-04-30 11:50:00,571.9,572.57,571.57,572.41,11835.0,569.6456,570.3129,569.3169,570.1536,11835.0
2024-04-30 12:00:00,572.21,573.35,572.05,572.06,6005.0,569.9544,571.0899,569.795,569.805,6005.0
2024-04-30 12:10:00,572.01,572.67,571.86,572.67,5655.0,569.7552,570.4126,569.6057,570.4126,5655.0
2024-04-30 12:20:00,572.68,573.46,572.68,573.02,2611.0,570.4225,571.1994,570.4225,570.7612,2611.0
2024-04-30 12:30:00,572.88,573.61,572.22,572.29,10382.0,570.6217,571.3488,569.9643,570.034,10382.0
2024-04-30 12:40:00,572.36,572.5,571.88,572.28,7939.0,570.1038,570.2432,569.6257,570.0241,7939.0
2024-04-30 12:50:00,572.23,573.0,571.82,572.64,9187.0,569.9743,570.7412,569.5659,570.3827,9187.0
2024-04-30 13:00:00,572.34,572.59,571.79,572.23,4294.0,570.0839,570.3329,569.536,569.9743,4294.0
2024-04-30 13:10:00,572.47,572.47,571.46,571.46,6140.0,570.2133,570.2133,569.2073,569.2073,6140.0
2024-04-30 13:20:00,571.53,572.5,571.53,572.13,5447.0,569.277,570.2432,569.277,569.8747,5447.0
2024-04-30 13:30:00,571.97,572.21,571.48,572.21,6537.0,569.7153,569.9544,569.2272,569.9544,6537.0
2024-04-30 13:40:00,572.17,572.82,571.85,572.46,4176.0,569.9145,570.562,569.5958,570.2034,4176.0
2024-04-30 13:50:00,572.84,573.08,572.46,572.55,9192.0,570.5819,570.8209,570.2034,570.293,9192.0
2024-04-30 14:00:00,572.75,573.01,572.23,572.28,3248.0,570.4922,570.7512,569.9743,570.0241,3248.0
2024-04-30 14:10:00,572.26,572.87,571.93,572.87,6940.0,570.0042,570.6118,569.6755,570.6118,6940.0
2024-04-30 14:20:00,572.59,572.65,571.63,571.63,3391.0,570.3329,570.3926,569.3767,569.3767,3391.0
2024-04-30 14:30:00,571.57,572.24,571.57,572.0,5238.0,569.3169,569.9842,569.3169,569.7452,5238.0
2024-04-30 14:40:00,572.05,572.54,570.99,571.03,12096.0,569.795,570.2831,568.7392,568.779,12096.0
2024-04-30 14:50:00,571.06,571.69,570.58,571.69,7340.0,568.8089,569.4364,568.3308,569.4364,7340.0
2024-04-30 15:00:00,571.86,572.07,571.61,571.72,5887.0,569.6057,569.8149,569.3567,569.4663,5887.0
2024-04-30 15:10:00,571.72,571.81,570.96,571.0,6561.0,569.4663,569.5559,568.7093,568.7491,6561.0
2024-04-30 15:20:00,570.99,571.4,570.48,571.26,9285.0,568.7392,569.1476,568.2312,569.0081,9285.0
2024-04-30 15:30:00,571.13,571.82,570.3,570.33,15205.0,568.8786,569.5659,568.0519,568.0818,15205.0
2024-04-30 15:40:00,570.52,571.98,570.52,571.97,15585.0,568.271,569.7253,568.271,569.7153,15585.0
2024-04-30 15:50:00,571.62,571.62,567.97,568.95,112059.0,569.3667,569.3667,565.7311,566.7072,112059.0
2024-05-01 09:30:00,569.86,574.22,568.4,572.77,28454.0,567.6136,571.9564,566.1594,570.5122,28454.0
2024-05-01 09:40:00,573.18,576.09,572.84,573.59,26065.0,570.9205,573.8191,570.5819,571.3289,26065.0
2024-05-01 09:50:00,573.6,573.6,571.5,572.63,9997.0,571.3389,571.3389,569.2472,570.3727,9997.0
2024-05-01 10:00:00,571.78,572.27,569.87,570.55,7584.0,569.5261,570.0141,567.6236,568.3009,7584.0
2024-05-01 10:10:00,570.34,570.98,569.87,570.24,14143.0,568.0917,568.7292,567.6236,567.9921,14143.0
2024-05-01 10:20:00,570.43,570.74,569.3,570.11,16885.0,568.1814,568.4902,567.0558,567.8626,16885.0
2024-05-01 10:30:00,570.26,570.73,569.84,570.11,6274.0,568.0121,568.4802,567.5937,567.8626,6274.0
2024-05-01 10:40:00,569.88,571.24,569.17,570.46,19962.0,567.6335,568.9882,566.9263,568.2113,19962.0
2024-05-01 10:50:00,570.52,572.55,570.52,572.17,8957.0,568.271,570.293,568.271,569.9145,8957.0
2024-05-01 11:00:00,572.06,572.44,571.25,571.25,17330.0,569.805,570.1835,568.9981,568.9981,17330.0
2024-05-01 11:10:00,571.43,572.46,571.23,571.42,13710.0,569.1774,570.2034,568.9782,569.1675,13710.0
2024-05-01 11:20:00,571.3,572.53,571.24,572.31,3950.0,569.048,570.2731,568.9882,570.054,3950.0
2024-05-01 11:30:00,572.32,573.25,572.24,573.17,5580.0,570.0639,570.9903,569.9842,570.9106,5580.0
2024-05-01 11:40:00,573.18,573.77,573.03,573.2,22245.0,570.9205,571.5082,570.7711,570.9405,22245.0
2024-05-01 11:50:00,573.28,574.13,572.66,572.66,8889.0,571.0201,571.8668,570.4026,570.4026,8889.0
2024-05-01 12:00:00,572.66,573.61,572.59,573.58,9060.0,570.4026,571.3488,570.3329,571.319,9060.0
2024-05-01 12:10:00,573.75,574.14,573.33,573.33,5017.0,571.4883,571.8768,571.0699,571.0699,5017.0
2024-05-01 12:20:00,573.36,573.62,572.92,573.11,3910.0,571.0998,571.3588,570.6616,570.8508,3910.0
2024-05-01 12:30:00,573.11,573.11,571.99,571.99,3167.0,570.8508,570.8508,569.7352,569.7352,3167.0
2024-05-01 12:40:00,572.17,573.15,572.17,572.94,6386.0,569.9145,570.8907,569.9145,570.6815,6386.0
2024-05-01 12:50:00,572.92,573.0,572.48,572.73,3708.0,570.6616,570.7412,570.2233,570.4723,3708.0
2024-05-01 13:00:00,572.51,572.51,571.14,571.14,4219.0,570.2532,570.2532,568.8886,568.8886,4219.0
2024-05-01 13:10:00,571.13,571.43,570.99,571.42,4049.0,568.8786,569.1774,568.7392,569.1675,4049.0
2024-05-01 13:20:00,571.21,572.02,571.2,571.73,5407.0,568.9583,569.7651,568.9483,569.4763,5407.0
2024-05-01 13:30:00,571.72,572.39,571.71,572.15,4446.0,569.4663,570.1337,569.4563,569.8946,4446.0
2024-05-01 13:40:00,572.11,572.37,571.58,572.0,3517.0,569.8548,570.1137,569.3268,569.7452,3517.0
2024-05-01 13:50:00,571.85,573.48,571.85,573.31,5487.0,569.5958,571.2194,569.5958,571.05,5487.0
2024-05-01 14:00:00,573.6,575.49,573.28,574.04,19736.0,571.3389,573.2214,571.0201,571.7772,19736.0
2024-05-01 14:10:00,573.87,574.73,573.64,574.08,17458.0,571.6078,572.4644,571.3787,571.817,17458.0
2024-05-01 14:20:00,574.02,575.01,573.67,575.0,9093.0,571.7572,572.7433,571.4086,572.7334,9093.0
2024-05-01 14:30:00,575.01,576.11,572.71,575.72,19445.0,572.7433,573.839,570.4524,573.4505,19445.0
2024-05-01 14:40:00,576.07,579.24,575.28,578.88,22807.0,573.7991,576.9567,573.0123,576.5981,22807.0
2024-05-01 14:50:00,579.25,579.76,577.87,579.76,9731.0,576.9666,577.4746,575.5921,577.4746,9731.0
2024-05-01 15:00:00,580.0,581.68,579.4,581.01,16556.0,577.7137,579.387,577.116,578.7197,16556.0
2024-05-01 15:10:00,580.49,580.52,578.74,580.04,19227.0,578.2017,578.2316,576.4586,577.7535,19227.0
2024-05-01 15:20:00,579.7,581.9,579.4,580.17,11369.0,577.4148,579.6062,577.116,577.883,11369.0
2024-05-01 15:30:00,579.77,580.15,576.37,576.41,12135.0,577.4846,577.8631,574.098,574.1378,12135.0
2024-05-01 15:40:00,576.61,577.62,575.91,577.08,20244.0,574.337,575.343,573.6398,574.8052,20244.0
2024-05-01 15:50:00,577.13,577.13,574.41,574.41,59685.0,574.855,574.855,572.1457,572.1457,59685.0
2024-05-02 09:30:00,579.48,579.8,573.65,574.48,29609.0,577.1957,577.5144,571.3887,572.2154,29609.0
2024-05-02 09:40:00,574.83,575.16,570.35,570.99,12759.0,572.564,572.8927,568.1017,568.7392,12759.0
2024-05-02 09:50:00,570.59,570.81,567.93,568.71,15440.0,568.3407,568.5599,565.6912,566.4682,15440.0
2024-05-02 10:00:00,569.08,570.44,565.77,565.88,24658.0,566.8367,568.1913,563.5398,563.6493,24658.0
2024-05-02 10:10:00,565.49,569.44,565.49,569.44,20364.0,563.2609,567.1953,563.2609,567.1953,20364.0
2024-05-02 10:20:00,569.14,570.5,568.67,570.01,14448.0,566.8965,568.2511,566.4283,567.763,14448.0
2024-05-02 10:30:00,569.67,570.39,568.29,569.21,8263.0,567.4244,568.1415,566.0498,566.9662,8263.0
2024-05-02 10:40:00,569.23,570.07,568.55,570.07,10440.0,566.9861,567.8228,566.3088,567.8228,10440.0
2024-05-02 10:50:00,570.26,571.2,570.19,570.66,21866.0,568.0121,568.9483,567.9423,568.4105,21866.0
2024-05-02 11:00:00,570.59,571.35,570.21,571.25,6334.0,568.3407,569.0978,567.9622,568.9981,6334.0
2024-05-02 11:10:00,571.27,571.98,570.52,570.52,5806.0,569.0181,569.7253,568.271,568.271,5806.0
2024-05-02 11:20:00,570.67,571.03,569.89,570.62,6327.0,568.4204,568.779,567.6435,568.3706,6327.0
2024-05-02 11:30:00,570.33,570.88,569.91,570.32,3575.0,568.0818,568.6296,567.6634,568.0718,3575.0
2024-05-02 11:40:00,570.5,571.25,570.38,570.58,5060.0,568.2511,568.9981,568.1316,568.3308,5060.0
2024-05-02 11:50:00,570.6,571.53,570.6,571.48,3700.0,568.3507,569.277,568.3507,569.2272,3700.0
2024-05-02 12:00:00,571.42,572.17,570.91,571.37,107031.0,569.1675,569.9145,568.6595,569.1177,107031.0
2024-05-02 12:10:00,571.63,571.89,570.94,571.22,3885.0,569.3767,569.6356,568.6894,568.9683,3885.0
2024-05-02 12:20:00,571.06,572.5,571.05,571.51,9097.0,568.8089,570.2432,568.7989,569.2571,9097.0
2024-05-02 12:30:00,571.38,571.43,570.15,571.01,2288.0,569.1276,569.1774,567.9025,568.7591,2288.0
2024-05-02 12:40:00,571.31,571.32,570.7,570.88,1446.0,569.0579,569.0679,568.4503,568.6296,1446.0
2024-05-02 12:50:00,571.09,571.28,570.66,571.15,3792.0,568.8388,569.028,568.4105,568.8985,3792.0
2024-05-02 13:00:00,571.19,572.04,571.19,571.87,2948.0,568.9384,569.785,568.9384,569.6157,2948.0
2024-05-02 13:10:00,572.07,572.2,571.59,571.8,5114.0,569.8149,569.9444,569.3368,569.546,5114.0
2024-05-02 13:20:00,571.59,573.06,571.55,572.95,15695.0,569.3368,570.801,569.297,570.6914,15695.0
2024-05-02 13:30:00,573.02,573.17,572.01,572.05,8747.0,570.7612,570.9106,569.7552,569.795,8747.0
2024-05-02 13:40:00,571.97,572.22,571.66,571.77,6401.0,569.7153,569.9643,569.4065,569.5161,6401.0
2024-05-02 13:50:00,571.87,572.25,571.54,571.84,5576.0,569.6157,569.9942,569.287,569.5858,5576.0
2024-05-02 14:00:00,571.85,572.29,571.58,572.15,7256.0,569.5958,570.034,569.3268,569.8946,7256.0
2024-05-02 14:10:00,572.14,572.36,571.19,571.26,5048.0,569.8846,570.1038,568.9384,569.0081,5048.0
2024-05-02 14:20:00,571.51,571.56,570.6,571.52,9423.0,569.2571,569.3069,568.3507,569.2671,9423.0
2024-05-02 14:30:00,571.47,572.19,571.36,571.36,4916.0,569.2173,569.9344,569.1077,569.1077,4916.0
2024-05-02 14:40:00,571.33,572.24,571.06,572.12,12173.0,569.0778,569.9842,568.8089,569.8647,12173.0
2024-05-02 14:50:00,572.06,572.7,572.05,572.34,22456.0,569.805,570.4424,569.795,570.0839,22456.0
2024-05-02 15:00:00,572.49,573.12,571.48,572.76,34363.0,570.2333,570.8608,569.2272,570.5022,34363.0
2024-05-02 15:10:00,572.85,573.25,571.77,571.98,14128.0,570.5918,570.9903,569.5161,569.7253,14128.0
2024-05-02 15:20:00,572.16,572.93,572.16,572.63,9053.0,569.9046,570.6715,569.9046,570.3727,9053.0
2024-05-02 15:30:00,572.51,572.51,570.39,570.56,15875.0,570.2532,570.2532,568.1415,568.3109,15875.0
2024-05-02 15:40:00,570.64,570.97,569.87,570.62,20784.0,568.3906,568.7193,567.6236,568.3706,20784.0
2024-05-02 15:50:00,570.44,571.6,569.86,571.6,96196.0,568.1913,569.3468,567.6136,569.3468,96196.0
2024-05-03 09:30:00,579.84,579.84,574.54,576.22,57508.0,577.5543,577.5543,572.2752,573.9486,57508.0
2024-05-03 09:40:00,576.75,578.04,575.89,577.08,37081.0,574.4765,575.7614,573.6199,574.8052,37081.0
2024-05-03 09:50:00,576.97,578.05,576.82,577.5,12941.0,574.6956,575.7713,574.5462,575.2235,12941.0
2024-05-03 10:00:00,577.5,578.11,575.77,576.09,19646.0,575.2235,575.8311,573.5003,573.8191,19646.0
2024-05-03 10:10:00,576.07,576.07,574.54,575.34,12978.0,573.7991,573.7991,572.2752,573.072,12978.0
2024-05-03 10:20:00,575.61,575.99,574.66,575.63,12389.0,573.341,573.7195,572.3947,573.3609,12389.0
2024-05-03 10:30:00,575.99,577.01,575.07,576.15,8403.0,573.7195,574.7354,572.8031,573.8788,8403.0
2024-05-03 10:40:00,576.1,577.56,575.99,577.03,7067.0,573.829,575.2833,573.7195,574.7554,7067.0
2024-05-03 10:50:00,576.97,576.97,574.43,574.62,25722.0,574.6956,574.6956,572.1656,572.3549,25722.0
2024-05-03 11:00:00,574.82,575.5,574.26,574.26,12865.0,572.5541,573.2314,571.9963,571.9963,12865.0
2024-05-03 11:10:00,574.76,575.74,574.1,575.5,19725.0,572.4943,573.4704,571.8369,573.2314,19725.0
2024-05-03 11:20:00,575.5,576.58,575.49,576.45,10077.0,573.2314,574.3071,573.2214,574.1777,10077.0
2024-05-03 11:30:00,576.32,577.16,575.86,576.82,7926.0,574.0482,574.8849,573.59,574.5462,7926.0
2024-05-03 11:40:00,576.75,577.47,576.07,576.48,21306.0,574.4765,575.1936,573.7991,574.2075,21306.0
2024-05-03 11:50:00,576.55,576.84,575.58,576.5,7380.0,574.2773,574.5661,573.3111,574.2275,7380.0
2024-05-03 12:00:00,576.56,576.69,575.71,576.35,6917.0,574.2872,574.4167,573.4406,574.078,6917.0
2024-05-03 12:10:00,576.36,576.52,575.38,575.52,15586.0,574.088,574.2474,573.1119,573.2513,15586.0
2024-05-03 12:20:00,575.3,575.56,574.89,575.14,19700.0,573.0322,573.2912,572.6238,572.8728,19700.0
2024-05-03 12:30:00,575.17,575.43,574.28,575.12,24912.0,572.9027,573.1617,572.0162,572.8529,24912.0
2024-05-03 12:40:00,575.14,575.96,574.74,575.5,36631.0,572.8728,573.6896,572.4744,573.2314,36631.0
2024-05-03 12:50:00,575.59,575.73,574.03,574.03,13567.0,573.321,573.4605,571.7672,571.7672,13567.0
2024-05-03 13:00:00,574.18,575.51,573.68,575.02,10962.0,571.9166,573.2414,571.4186,572.7533,10962.0
2024-05-03 13:10:00,575.11,575.44,574.94,574.95,4750.0,572.8429,573.1716,572.6736,572.6836,4750.0
2024-05-03 13:20:00,574.84,575.56,574.84,575.24,11775.0,572.574,573.2912,572.574,572.9724,11775.0
2024-05-03 13:30:00,575.25,575.64,575.01,575.63,4512.0,572.9824,573.3708,572.7433,573.3609,4512.0
2024-05-03 13:40:00,575.7,575.98,575.4,575.52,28775.0,573.4306,573.7095,573.1318,573.2513,28775.0
2024-05-03 13:50:00,575.53,576.25,575.53,575.63,23773.0,573.2613,573.9784,573.2613,573.3609,23773.0
2024-05-03 14:00:00,575.62,575.68,575.36,575.41,6542.0,573.3509,573.4107,573.0919,573.1417,6542.0
2024-05-03 14:10:00,575.68,575.83,575.12,575.28,5850.0,573.4107,573.5601,572.8529,573.0123,5850.0
2024-05-03 14:20:00,575.37,576.08,575.27,575.82,21314.0,573.1019,573.8091,573.0023,573.5501,21314.0
2024-05-03 14:30:00,575.93,576.16,575.29,575.29,22569.0,573.6597,573.8888,573.0222,573.0222,22569.0
2024-05-03 14:40:00,575.13,575.5,574.91,575.06,15023.0,572.8629,573.2314,572.6437,572.7931,15023.0
2024-05-03 14:50:00,575.14,575.24,574.63,574.79,5967.0,572.8728,572.9724,572.3648,572.5242,5967.0
2024-05-03 15:00:00,574.63,575.28,574.38,575.1,11631.0,572.3648,573.0123,572.1158,572.833,11631.0
2024-05-03 15:10:00,575.18,575.43,574.85,575.37,17648.0,572.9127,573.1617,572.584,573.1019,17648.0
2024-05-03 15:20:00,575.42,575.42,574.78,574.93,9457.0,573.1517,573.1517,572.5142,572.6636,9457.0
2024-05-03 15:30:00,574.76,574.82,573.84,574.49,25875.0,572.4943,572.5541,571.5779,572.2254,25875.0
2024-05-03 15:40:00,574.54,574.92,574.1,574.31,47041.0,572.2752,572.6537,571.8369,572.0461,47041.0
2024-05-03 15:50:00,574.34,574.48,571.63,572.16,113313.0,572.076,572.2154,569.3767,569.9046,113313.0
2024-05-06 09:30:00,575.41,575.41,570.34,572.18,26750.0,573.1417,573.1417,568.0917,569.9245,26750.0
2024-05-06 09:40:00,572.49,575.3,572.48,574.64,13254.0,570.2333,573.0322,570.2233,572.3748,13254.0
2024-05-06 09:50:00,574.89,575.53,573.75,574.5,27191.0,572.6238,573.2613,571.4883,572.2353,27191.0
2024-05-06 10:00:00,574.69,575.42,574.3,575.42,14560.0,572.4246,573.1517,572.0361,573.1517,14560.0
2024-05-06 10:10:00,575.24,576.39,575.06,575.69,21870.0,572.9724,574.1179,572.7931,573.4206,21870.0
2024-05-06 10:20:00,575.81,575.82,574.94,575.3,5262.0,573.5402,573.5501,572.6736,573.0322,5262.0
2024-05-06 10:30:00,575.39,575.8,574.88,575.61,6933.0,573.1218,573.5302,572.6138,573.341,6933.0
2024-05-06 10:40:00,575.55,575.82,574.3,574.86,11264.0,573.2812,573.5501,572.0361,572.5939,11264.0
2024-05-06 10:50:00,575.0,575.23,574.07,574.14,3609.0,572.7334,572.9625,571.807,571.8768,3609.0
2024-05-06 11:00:00,574.45,575.36,573.98,574.76,4444.0,572.1855,573.0919,571.7174,572.4943,4444.0
2024-05-06 11:10:00,574.86,575.04,574.5,575.04,1559.0,572.5939,572.7732,572.2353,572.7732,1559.0
2024-05-06 11:20:00,574.74,575.02,574.37,574.47,4880.0,572.4744,572.7533,572.1058,572.2055,4880.0
2024-05-06 11:30:00,574.69,574.72,573.57,573.67,6060.0,572.4246,572.4545,571.309,571.4086,6060.0
2024-05-06 11:40:00,573.98,574.02,573.44,573.89,3992.0,571.7174,571.7572,571.1795,571.6277,3992.0
2024-05-06 11:50:00,573.6,574.02,573.39,573.72,3482.0,571.3389,571.7572,571.1297,571.4584,3482.0
2024-05-06 12:00:00,573.61,574.24,573.36,573.36,2152.0,571.3488,571.9764,571.0998,571.0998,2152.0
2024-05-06 12:10:00,573.53,574.25,573.53,574.17,1056.0,571.2692,571.9863,571.2692,571.9066,1056.0
2024-05-06 12:20:00,574.25,574.86,573.66,574.86,5877.0,571.9863,572.5939,571.3986,572.5939,5877.0
2024-05-06 12:30:00,574.42,575.29,574.16,575.13,20123.0,572.1557,573.0222,571.8967,572.8629,20123.0
2024-05-06 12:40:00,574.87,575.32,574.24,574.72,3998.0,572.6039,573.0521,571.9764,572.4545,3998.0
2024-05-06 12:50:00,574.83,574.92,574.42,574.73,4992.0,572.564,572.6537,572.1557,572.4644,4992.0
2024-05-06 13:00:00,574.95,575.2,574.87,574.96,1715.0,572.6836,572.9326,572.6039,572.6935,1715.0
2024-05-06 13:10:00,575.15,575.16,574.31,574.31,7195.0,572.8828,572.8927,572.0461,572.0461,7195.0
2024-05-06 13:20:00,574.56,575.02,574.38,574.9,4055.0,572.2951,572.7533,572.1158,572.6338,4055.0
2024-05-06 13:30:00,574.87,575.52,574.71,575.17,5367.0,572.6039,573.2513,572.4445,572.9027,5367.0
2024-05-06 13:40:00,575.17,575.62,575.17,575.61,6220.0,572.9027,573.3509,572.9027,573.341,6220.0
2024-05-06 13:50:00,575.58,575.61,575.18,575.18,4782.0,573.3111,573.341,572.9127,572.9127,4782.0
2024-05-06 14:00:00,575.31,575.55,575.26,575.52,3922.0,573.0421,573.2812,572.9923,573.2513,3922.0
2024-05-06 14:10:00,575.38,575.57,574.77,574.81,8767.0,573.1119,573.3011,572.5043,572.5441,8767.0
2024-05-06 14:20:00,574.75,575.5,574.44,575.13,14561.0,572.4844,573.2314,572.1756,572.8629,14561.0
2024-05-06 14:30:00,575.45,575.79,575.01,575.2,20354.0,573.1816,573.5203,572.7433,572.9326,20354.0
2024-05-06 14:40:00,575.24,575.24,574.54,574.54,6727.0,572.9724,572.9724,572.2752,572.2752,6727.0
2024-05-06 14:50:00,574.39,574.94,574.2,574.23,5319.0,572.1258,572.6736,571.9365,571.9664,5319.0
2024-05-06 15:00:00,574.2,574.36,573.88,573.94,9152.0,571.9365,572.0959,571.6178,571.6775,9152.0
2024-05-06 15:10:00,573.74,573.97,573.52,573.63,3315.0,571.4783,571.7074,571.2592,571.3688,3315.0
2024-05-06 15:20:00,573.93,573.93,573.4,573.72,4852.0,571.6676,571.6676,571.1397,571.4584,4852.0
2024-05-06 15:30:00,573.87,574.05,573.01,573.2,8220.0,571.6078,571.7871,570.7512,570.9405,8220.0
2024-05-06 15:40:00,573.3,573.61,573.0,573.47,14793.0,571.0401,571.3488,570.7412,571.2094,14793.0
2024-05-06 15:50:00,573.6,574.0,573.03,573.55,67973.0,571.3389,571.7373,570.7711,571.2891,67973.0
2024-05-07 09:30:00,571.5,576.59,565.34,575.06,81354.0,569.2472,574.3171,563.1114,572.7931,81354.0
2024-05-07 09:40:00,574.53,575.09,571.33,571.59,28296.0,572.2652,572.823,569.0778,569.3368,28296.0
2024-05-07 09:50:00,571.51,573.58,571.06,571.99,44792.0,569.2571,571.319,568.8089,569.7352,44792.0
2024-05-07 10:00:00,571.52,571.99,568.32,569.0,25676.0,569.2671,569.7352,566.0797,566.757,25676.0
2024-05-07 10:10:00,569.0,570.7,569.0,570.08,17759.0,566.757,568.4503,566.757,567.8328,17759.0
2024-05-07 10:20:00,570.16,571.26,569.44,570.99,13688.0,567.9124,569.0081,567.1953,568.7392,13688.0
2024-05-07 10:30:00,570.99,571.82,570.48,571.2,9837.0,568.7392,569.5659,568.2312,568.9483,9837.0
2024-05-07 10:40:00,571.47,573.38,571.46,573.34,11619.0,569.2173,571.1198,569.2073,571.0799,11619.0
2024-05-07 10:50:00,573.14,573.38,572.07,572.94,25372.0,570.8807,571.1198,569.8149,570.6815,25372.0
2024-05-07 11:00:00,572.8,572.97,571.82,571.83,11529.0,570.542,570.7114,569.5659,569.5759,11529.0
2024-05-07 11:10:00,571.83,572.62,571.77,572.4,8641.0,569.5759,570.3627,569.5161,570.1436,8641.0
2024-05-07 11:20:00,572.36,573.52,572.16,573.13,15931.0,570.1038,571.2592,569.9046,570.8707,15931.0
2024-05-07 11:30:00,572.91,574.05,572.8,573.67,11741.0,570.6516,571.7871,570.542,571.4086,11741.0
2024-05-07 11:40:00,573.47,574.5,573.37,574.06,17678.0,571.2094,572.2353,571.1098,571.7971,17678.0
2024-05-07 11:50:00,574.0,574.86,573.91,574.55,11620.0,571.7373,572.5939,571.6477,572.2851,11620.0
2024-05-07 12:00:00,574.63,575.45,574.29,575.11,13629.0,572.3648,573.1816,572.0262,572.8429,13629.0
2024-05-07 12:10:00,575.08,575.31,574.02,574.9,9104.0,572.8131,573.0421,571.7572,572.6338,9104.0
2024-05-07 12:20:00,574.85,575.55,574.55,575.1,6113.0,572.584,573.2812,572.2851,572.833,6113.0
2024-05-07 12:30:00,575.06,575.11,574.18,574.57,12691.0,572.7931,572.8429,571.9166,572.3051,12691.0
2024-05-07 12:40:00,574.55,574.94,574.06,574.14,5967.0,572.2851,572.6736,571.7971,571.8768,5967.0
2024-05-07 12:50:00,574.22,574.22,573.54,573.86,4964.0,571.9564,571.9564,571.2791,571.5979,4964.0
2024-05-07 13:00:00,573.65,573.86,573.32,573.76,4807.0,571.3887,571.5979,571.06,571.4983,4807.0
2024-05-07 13:10:00,573.77,574.65,573.77,574.37,7449.0,571.5082,572.3847,571.5082,572.1058,7449.0
2024-05-07 13:20:00,574.38,574.82,574.37,574.5,6964.0,572.1158,572.5541,572.1058,572.2353,6964.0
2024-05-07 13:30:00,574.6,574.61,573.82,574.08,6292.0,572.3349,572.3449,571.558,571.817,6292.0
2024-05-07 13:40:00,573.91,574.76,573.69,573.7,7191.0,571.6477,572.4943,571.4285,571.4385,7191.0
2024-05-07 13:50:00,573.43,573.64,572.75,573.03,7674.0,571.1696,571.3787,570.4922,570.7711,7674.0
2024-05-07 14:00:00,573.04,573.39,572.71,573.2,7007.0,570.7811,571.1297,570.4524,570.9405,7007.0
2024-05-07 14:10:00,573.24,573.54,572.27,572.68,9377.0,570.9803,571.2791,570.0141,570.4225,9377.0
2024-05-07 14:20:00,573.1,573.23,572.77,573.0,5126.0,570.8409,570.9703,570.5122,570.7412,5126.0
2024-05-07 14:30:00,573.1,573.12,572.54,573.09,7515.0,570.8409,570.8608,570.2831,570.8309,7515.0
2024-05-07 14:40:00,572.97,573.53,572.82,573.1,10519.0,570.7114,571.2692,570.562,570.8409,10519.0
2024-05-07 14:50:00,573.25,573.26,572.71,572.75,8855.0,570.9903,571.0002,570.4524,570.4922,8855.0
2024-05-07 15:00:00,572.71,573.08,572.63,572.66,8792.0,570.4524,570.8209,570.3727,570.4026,8792.0
2024-05-07 15:10:00,573.01,573.01,571.93,571.94,20592.0,570.7512,570.7512,569.6755,569.6854,20592.0
2024-05-07 15:20:00,572.14,572.71,572.06,572.41,28622.0,569.8846,570.4524,569.805,570.1536,28622.0
2024-05-07 15:30:00,572.42,572.64,571.53,572.02,39833.0,570.1635,570.3827,569.277,569.7651,39833.0
2024-05-07 15:40:00,572.19,573.68,571.45,573.21,80143.0,569.9344,571.4186,569.1974,570.9504,80143.0
2024-05-07 15:50:00,573.11,574.15,572.14,572.82,211132.0,570.8508,571.8867,569.8846,570.562,211132.0
2024-05-08 09:30:00,572.71,574.96,567.71,573.21,66463.0,570.4524,572.6935,565.4721,570.9504,66463.0
2024-05-08 09:40:00,572.52,573.91,571.5,573.76,12932.0,570.2631,571.6477,569.2472,571.4983,12932.0
2024-05-08 09:50:00,573.76,574.04,572.79,573.4,21001.0,571.4983,571.7772,570.5321,571.1397,21001.0
2024-05-08 10:00:00,573.43,575.35,573.35,574.39,26357.0,571.1696,573.082,571.0899,572.1258,26357.0
2024-05-08 10:10:00,574.4,574.56,573.66,574.18,27629.0,572.1357,572.2951,571.3986,571.9166,27629.0
2024-05-08 10:20:00,574.15,574.62,573.42,573.69,32531.0,571.8867,572.3549,571.1596,571.4285,32531.0
2024-05-08 10:30:00,573.5,573.7,572.15,572.6,13254.0,571.2393,571.4385,569.8946,570.3428,13254.0
2024-05-08 10:40:00,572.53,574.08,572.51,573.59,11072.0,570.2731,571.817,570.2532,571.3289,11072.0
2024-05-08 10:50:00,573.32,574.57,573.25,574.13,20844.0,571.06,572.3051,570.9903,571.8668,20844.0
2024-05-08 11:00:00,574.32,574.37,572.78,573.81,11850.0,572.056,572.1058,570.5221,571.5481,11850.0
2024-05-08 11:10:00,573.5,573.79,572.99,573.05,9842.0,571.2393,571.5281,570.7313,570.7911,9842.0
2024-05-08 11:20:00,572.88,574.24,572.82,574.15,10385.0,570.6217,571.9764,570.562,571.8867,10385.0
2024-05-08 11:30:00,573.92,574.39,573.66,573.88,7065.0,571.6576,572.1258,571.3986,571.6178,7065.0
2024-05-08 11:40:00,574.14,574.74,573.95,574.13,17371.0,571.8768,572.4744,571.6875,571.8668,17371.0
2024-05-08 11:50:00,574.32,574.61,574.04,574.04,40070.0,572.056,572.3449,571.7772,571.7772,40070.0
2024-05-08 12:00:00,574.16,574.52,574.06,574.12,22353.0,571.8967,572.2553,571.7971,571.8568,22353.0
2024-05-08 12:10:00,574.12,574.4,574.05,574.14,21131.0,571.8568,572.1357,571.7871,571.8768,21131.0
2024-05-08 12:20:00,574.25,574.59,573.92,574.0,20084.0,571.9863,572.325,571.6576,571.7373,20084.0
2024-05-08 12:30:00,573.92,574.16,573.57,574.16,3207.0,571.6576,571.8967,571.309,571.8967,3207.0
2024-05-08 12:40:00,574.03,575.22,573.97,574.61,4137.0,571.7672,572.9525,571.7074,572.3449,4137.0
2024-05-08 12:50:00,574.51,574.75,574.22,574.23,3252.0,572.2453,572.4844,571.9564,571.9664,3252.0
2024-05-08 13:00:00,574.35,574.49,573.81,573.81,3834.0,572.0859,572.2254,571.5481,571.5481,3834.0
2024-05-08 13:10:00,573.6,573.83,573.48,573.64,853.0,571.3389,571.568,571.2194,571.3787,853.0
2024-05-08 13:20:00,573.42,574.01,573.42,573.85,2256.0,571.1596,571.7473,571.1596,571.5879,2256.0
2024-05-08 13:30:00,573.9,574.36,573.76,574.04,6799.0,571.6377,572.0959,571.4983,571.7772,6799.0
2024-05-08 13:40:00,574.03,574.19,573.83,574.13,36841.0,571.7672,571.9266,571.568,571.8668,36841.0
2024-05-08 13:50:00,574.18,574.27,573.95,574.24,5985.0,571.9166,572.0062,571.6875,571.9764,5985.0
2024-05-08 14:00:00,574.21,575.12,574.21,574.53,7363.0,571.9465,572.8529,571.9465,572.2652,7363.0
2024-05-08 14:10:00,574.79,574.92,574.46,574.52,15201.0,572.5242,572.6537,572.1955,572.2553,15201.0
2024-05-08 14:20:00,574.47,574.58,574.14,574.44,19716.0,572.2055,572.315,571.8768,572.1756,19716.0
2024-05-08 14:30:00,574.41,574.75,574.36,574.56,28356.0,572.1457,572.4844,572.0959,572.2951,28356.0
2024-05-08 14:40:00,574.46,574.73,573.8,573.8,11951.0,572.1955,572.4644,571.5381,571.5381,11951.0
2024-05-08 14:50:00,573.9,573.99,573.3,573.36,9372.0,571.6377,571.7273,571.0401,571.0998,9372.0
2024-05-08 15:00:00,573.42,574.0,573.29,573.56,10711.0,571.1596,571.7373,571.0301,571.299,10711.0
2024-05-08 15:10:00,573.59,574.23,573.07,573.71,6103.0,571.3289,571.9664,570.811,571.4485,6103.0
2024-05-08 15:20:00,573.99,574.42,573.89,574.15,36757.0,571.7273,572.1557,571.6277,571.8867,36757.0
2024-05-08 15:30:00,574.06,574.14,573.01,573.05,17416.0,571.7971,571.8768,570.7512,570.7911,17416.0
2024-05-08 15:40:00,573.06,574.28,573.01,574.18,28628.0,570.801,572.0162,570.7512,571.9166,28628.0
2024-05-08 15:50:00,574.41,574.44,573.36,573.56,33409.0,572.1457,572.1756,571.0998,571.299,33409.0
2024-05-09 09:30:00,574.23,575.93,572.5,573.86,20263.0,571.9664,573.6597,570.2432,571.5979,20263.0
2024-05-09 09:40:00,574.04,574.98,573.64,574.52,31843.0,571.7772,572.7134,571.3787,572.2553,31843.0
2024-05-09 09:50:00,574.67,575.63,573.64,574.05,38296.0,572.4047,573.3609,571.3787,571.7871,38296.0
2024-05-09 10:00:00,574.03,575.57,573.65,575.25,44942.0,571.7672,573.3011,571.3887,572.9824,44942.0
2024-05-09 10:10:00,575.41,576.18,574.95,575.05,14932.0,573.1417,573.9087,572.6836,572.7832,14932.0
2024-05-09 10:20:00,575.04,575.8,574.87,575.27,7581.0,572.7732,573.5302,572.6039,573.0023,7581.0
2024-05-09 10:30:00,575.12,575.91,574.81,575.69,16410.0,572.8529,573.6398,572.5441,573.4206,16410.0
2024-05-09 10:40:00,575.75,576.16,575.58,575.77,15130.0,573.4804,573.8888,573.3111,573.5003,15130.0
2024-05-09 10:50:00,575.87,577.19,575.86,576.72,32402.0,573.5999,574.9147,573.59,574.4466,32402.0
2024-05-09 11:00:00,576.64,576.97,576.45,576.91,23860.0,574.3669,574.6956,574.1777,574.6358,23860.0
2024-05-09 11:10:00,576.6,576.85,576.32,576.33,7558.0,574.3271,574.5761,574.0482,574.0581,7558.0
2024-05-09 11:20:00,576.5,576.51,575.96,576.3,8810.0,574.2275,574.2374,573.6896,574.0282,8810.0
2024-05-09 11:30:00,576.49,576.49,575.37,575.37,6329.0,574.2175,574.2175,573.1019,573.1019,6329.0
2024-05-09 11:40:00,575.04,575.24,574.41,575.07,10844.0,572.7732,572.9724,572.1457,572.8031,10844.0
2024-05-09 11:50:00,575.43,576.21,575.39,575.82,5426.0,573.1617,573.9386,573.1218,573.5501,5426.0
2024-05-09 12:00:00,575.64,576.03,575.5,575.72,13886.0,573.3708,573.7593,573.2314,573.4505,13886.0
2024-05-09 12:10:00,575.72,576.54,575.72,576.51,6505.0,573.4505,574.2673,573.4505,574.2374,6505.0
2024-05-09 12:20:00,576.44,576.56,576.13,576.2,7316.0,574.1677,574.2872,573.8589,573.9286,7316.0
2024-05-09 12:30:00,576.03,576.34,575.94,576.05,5445.0,573.7593,574.0681,573.6697,573.7792,5445.0
2024-05-09 12:40:00,576.05,576.16,575.63,576.07,6608.0,573.7792,573.8888,573.3609,573.7991,6608.0
2024-05-09 12:50:00,576.02,576.19,575.75,575.84,19651.0,573.7493,573.9187,573.4804,573.5701,19651.0
2024-05-09 13:00:00,575.81,577.29,575.77,576.63,12783.0,573.5402,575.0143,573.5003,574.3569,12783.0
2024-05-09 13:10:00,576.65,577.04,576.48,576.48,3810.0,574.3769,574.7653,574.2075,574.2075,3810.0
2024-05-09 13:20:00,576.33,577.33,576.27,577.13,5995.0,574.0581,575.0542,573.9984,574.855,5995.0
2024-05-09 13:30:00,577.44,577.67,577.09,577.43,18645.0,575.1637,575.3928,574.8151,575.1538,18645.0
2024-05-09 13:40:00,577.43,577.49,577.0,577.26,22221.0,575.1538,575.2136,574.7255,574.9845,22221.0
2024-05-09 13:50:00,577.26,577.35,576.51,576.57,5936.0,574.9845,575.0741,574.2374,574.2972,5936.0
2024-05-09 14:00:00,576.41,576.67,576.29,576.36,4228.0,574.1378,574.3968,574.0183,574.088,4228.0
2024-05-09 14:10:00,576.34,576.71,576.24,576.48,6899.0,574.0681,574.4366,573.9685,574.2075,6899.0
2024-05-09 14:20:00,576.48,576.67,576.13,576.63,7427.0,574.2075,574.3968,573.8589,574.3569,7427.0
2024-05-09 14:30:00,576.49,576.9,576.2,576.9,15159.0,574.2175,574.6259,573.9286,574.6259,15159.0
2024-05-09 14:40:00,576.9,577.01,576.45,577.01,17303.0,574.6259,574.7354,574.1777,574.7354,17303.0
2024-05-09 14:50:00,577.14,579.07,577.14,578.74,31306.0,574.8649,576.7873,574.8649,576.4586,31306.0
2024-05-09 15:00:00,578.74,578.82,577.35,577.71,14877.0,576.4586,576.5383,575.0741,575.4327,14877.0
2024-05-09 15:10:00,577.62,577.73,577.03,577.71,23217.0,575.343,575.4526,574.7554,575.4327,23217.0
2024-05-09 15:20:00,577.79,577.87,576.61,576.61,18769.0,575.5124,575.5921,574.337,574.337,18769.0
2024-05-09 15:30:00,576.61,577.1,576.42,576.46,20251.0,574.337,574.8251,574.1478,574.1876,20251.0
2024-05-09 15:40:00,576.46,577.87,576.39,577.74,22094.0,574.1876,575.5921,574.1179,575.4626,22094.0
2024-05-09 15:50:00,577.99,578.76,577.33,578.35,77180.0,575.7116,576.4785,575.0542,576.0702,77180.0
2024-05-10 09:30:00,580.17,585.11,578.81,585.11,31159.0,577.883,582.8035,576.5283,582.8035,31159.0
2024-05-10 09:40:00,585.38,592.07,584.77,591.01,30184.0,583.0724,589.7361,582.4649,588.6803,30184.0
2024-05-10 09:50:00,591.04,593.42,590.66,592.12,24574.0,588.7101,591.0808,588.3316,589.7859,24574.0
2024-05-10 10:00:00,591.55,592.36,589.84,590.19,16734.0,589.2181,590.0249,587.5149,587.8635,16734.0
2024-05-10 10:10:00,590.74,591.02,588.76,590.21,12431.0,588.4113,588.6902,586.4391,587.8834,12431.0
2024-05-10 10:20:00,590.14,591.51,589.96,590.26,16306.0,587.8137,589.1783,587.6344,587.9332,16306.0
2024-05-10 10:30:00,590.4,591.26,589.73,590.94,18471.0,588.0727,588.9293,587.4053,588.6105,18471.0
2024-05-10 10:40:00,590.76,592.46,590.21,592.18,13397.0,588.4312,590.1245,587.8834,589.8456,13397.0
2024-05-10 10:50:00,591.95,592.59,590.84,592.03,16258.0,589.6165,590.254,588.5109,589.6962,16258.0
2024-05-10 11:00:00,592.1,592.64,590.83,590.93,26229.0,589.766,590.3038,588.501,588.6006,26229.0
2024-05-10 11:10:00,590.69,592.05,590.56,591.31,6894.0,588.3615,589.7162,588.232,588.9791,6894.0
2024-05-10 11:20:00,591.05,591.5,590.11,591.5,8489.0,588.7201,589.1683,587.7838,589.1683,8489.0
2024-05-10 11:30:00,591.32,592.05,591.25,591.48,9400.0,588.989,589.7162,588.9193,589.1484,9400.0
2024-05-10 11:40:00,591.49,592.62,591.48,591.94,16134.0,589.1584,590.2839,589.1484,589.6066,16134.0
2024-05-10 11:50:00,591.88,592.19,591.51,592.05,17541.0,589.5468,589.8556,589.1783,589.7162,17541.0
2024-05-10 12:00:00,591.8,591.9,590.69,591.15,6385.0,589.4671,589.5667,588.3615,588.8197,6385.0
2024-05-10 12:10:00,591.22,591.59,590.6,590.73,11463.0,588.8894,589.258,588.2719,588.4014,11463.0
2024-05-10 12:20:00,590.7,591.44,590.61,591.14,5634.0,588.3715,589.1086,588.2818,588.8097,5634.0
2024-05-10 12:30:00,591.38,591.38,590.12,590.44,8208.0,589.0488,589.0488,587.7938,588.1125,8208.0
2024-05-10 12:40:00,590.37,590.96,589.85,590.96,10055.0,588.0428,588.6305,587.5248,588.6305,10055.0
2024-05-10 12:50:00,591.05,591.13,590.0,590.0,2965.0,588.7201,588.7998,587.6742,587.6742,2965.0
2024-05-10 13:00:00,590.26,590.66,590.01,590.1,5009.0,587.9332,588.3316,587.6842,587.7738,5009.0
2024-05-10 13:10:00,589.97,591.0,589.97,590.92,5111.0,587.6444,588.6703,587.6444,588.5906,5111.0
2024-05-10 13:20:00,590.93,590.93,590.36,590.37,4918.0,588.6006,588.6006,588.0328,588.0428,4918.0
2024-05-10 13:30:00,590.52,590.68,590.16,590.68,3559.0,588.1922,588.3516,587.8336,588.3516,3559.0
2024-05-10 13:40:00,590.55,590.8,590.03,590.12,5481.0,588.2221,588.4711,587.7041,587.7938,5481.0
2024-05-10 13:50:00,590.2,591.64,590.2,591.32,8820.0,587.8734,589.3078,587.8734,588.989,8820.0
2024-05-10 14:00:00,591.33,591.33,590.41,590.91,7285.0,588.999,588.999,588.0826,588.5806,7285.0
2024-05-10 14:10:00,590.87,592.0,590.69,591.57,13524.0,588.5408,589.6664,588.3615,589.238,13524.0
2024-05-10 14:20:00,591.82,591.92,591.44,591.51,10329.0,589.4871,589.5867,589.1086,589.1783,10329.0
2024-05-10 14:30:00,591.5,591.91,591.25,591.56,8268.0,589.1683,589.5767,588.9193,589.2281,8268.0
2024-05-10 14:40:00,591.83,593.0,591.59,593.0,16591.0,589.497,590.6624,589.258,590.6624,16591.0
2024-05-10 14:50:00,592.71,593.16,591.68,591.75,13379.0,590.3736,590.8218,589.3476,589.4173,13379.0
2024-05-10 15:00:00,591.66,592.28,591.28,591.84,4967.0,589.3277,589.9452,588.9492,589.507,4967.0
2024-05-10 15:10:00,591.85,592.31,591.73,592.1,7741.0,589.5169,589.9751,589.3974,589.766,7741.0
2024-05-10 15:20:00,592.05,592.66,592.05,592.56,16034.0,589.7162,590.3238,589.7162,590.2241,16034.0
2024-05-10 15:30:00,592.49,593.49,592.27,593.09,13399.0,590.1544,591.1505,589.9353,590.7521,13399.0
2024-05-10 15:40:00,593.09,593.23,592.55,592.86,15351.0,590.7521,590.8915,590.2142,590.523,15351.0
2024-05-10 15:50:00,592.86,594.03,592.78,592.91,68413.0,590.523,591.6884,590.4433,590.5728,68413.0
2024-05-13 09:30:00,591.27,593.63,589.89,592.76,66223.0,588.9392,591.2899,587.5647,590.4234,66223.0
2024-05-13 09:40:00,591.68,592.85,591.19,592.79,6007.0,589.3476,590.513,588.8595,590.4532,6007.0
2024-05-13 09:50:00,592.28,593.67,592.28,593.12,5399.0,589.9452,591.3298,589.9452,590.7819,5399.0
2024-05-13 10:00:00,593.06,593.44,592.1,592.99,7241.0,590.7222,591.1007,589.766,590.6524,7241.0
2024-05-13 10:10:00,593.17,594.53,593.17,593.22,3678.0,590.8317,592.1864,590.8317,590.8815,3678.0
2024-05-13 10:20:00,593.11,593.57,592.94,593.45,3169.0,590.772,591.2302,590.6026,591.1106,3169.0
2024-05-13 10:30:00,592.93,593.07,591.97,593.07,8178.0,590.5927,590.7321,589.6365,590.7321,8178.0
2024-05-13 10:40:00,593.17,593.42,591.97,592.13,8311.0,590.8317,591.0808,589.6365,589.7958,8311.0
2024-05-13 10:50:00,592.28,592.79,591.71,591.71,9313.0,589.9452,590.4532,589.3775,589.3775,9313.0
2024-05-13 11:00:00,591.84,591.84,591.37,591.4,6533.0,589.507,589.507,589.0388,589.0687,6533.0
2024-05-13 11:10:00,591.45,592.25,591.24,591.89,7715.0,589.1185,589.9154,588.9093,589.5568,7715.0
2024-05-13 11:20:00,591.71,591.71,590.96,591.12,3321.0,589.3775,589.3775,588.6305,588.7898,3321.0
2024-05-13 11:30:00,591.07,591.1,589.79,590.01,5877.0,588.74,588.7699,587.4651,587.6842,5877.0
2024-05-13 11:40:00,590.01,590.25,589.38,589.56,7758.0,587.6842,587.9233,587.0567,587.236,7758.0
2024-05-13 11:50:00,589.55,589.81,589.17,589.69,5652.0,587.226,587.485,586.8475,587.3655,5652.0
2024-05-13 12:00:00,589.54,590.59,589.54,590.58,8971.0,587.216,588.2619,587.216,588.2519,8971.0
2024-05-13 12:10:00,590.37,590.7,590.02,590.7,4036.0,588.0428,588.3715,587.6942,588.3715,4036.0
2024-05-13 12:20:00,590.49,590.97,590.32,590.97,2903.0,588.1623,588.6404,587.993,588.6404,2903.0
2024-05-13 12:30:00,590.81,591.33,590.77,591.33,1703.0,588.481,588.999,588.4412,588.999,1703.0
2024-05-13 12:40:00,591.33,592.05,591.28,592.05,1646.0,588.999,589.7162,588.9492,589.7162,1646.0
2024-05-13 12:50:00,592.13,592.14,591.74,591.74,6819.0,589.7958,589.8058,589.4074,589.4074,6819.0
2024-05-13 13:00:00,591.59,591.73,590.45,590.8,4041.0,589.258,589.3974,588.1225,588.4711,4041.0
2024-05-13 13:10:00,590.54,590.83,590.04,590.05,4417.0,588.2121,588.501,587.7141,587.724,4417.0
2024-05-13 13:20:00,590.06,590.47,589.87,590.22,4005.0,587.734,588.1424,587.5447,587.8934,4005.0
2024-05-13 13:30:00,590.37,590.59,590.01,590.44,4549.0,588.0428,588.2619,587.6842,588.1125,4549.0
2024-05-13 13:40:00,590.45,590.57,590.12,590.2,2699.0,588.1225,588.242,587.7938,587.8734,2699.0
2024-05-13 13:50:00,590.34,590.34,589.73,590.03,4048.0,588.0129,588.0129,587.4053,587.7041,4048.0
2024-05-13 14:00:00,590.01,590.02,589.23,589.29,3673.0,587.6842,587.6942,586.9073,586.967,3673.0
2024-05-13 14:10:00,589.48,589.82,588.95,589.82,3181.0,587.1563,587.4949,586.6284,587.4949,3181.0
2024-05-13 14:20:00,589.96,590.04,589.28,589.47,4058.0,587.6344,587.7141,586.9571,587.1463,4058.0
2024-05-13 14:30:00,589.49,590.0,589.44,589.85,5366.0,587.1662,587.6742,587.1164,587.5248,5366.0
2024-05-13 14:40:00,589.91,590.44,589.81,589.85,5740.0,587.5846,588.1125,587.485,587.5248,5740.0
2024-05-13 14:50:00,589.83,590.2,589.72,590.08,4725.0,587.5049,587.8734,587.3953,587.7539,4725.0
2024-05-13 15:00:00,590.09,590.26,589.9,590.02,9744.0,587.7639,587.9332,587.5746,587.6942,9744.0
2024-05-13 15:10:00,589.9,590.85,589.9,590.74,5757.0,587.5746,588.5209,587.5746,588.4113,5757.0
2024-05-13 15:20:00,590.73,590.74,589.74,589.74,5879.0,588.4014,588.4113,587.4153,587.4153,5879.0
2024-05-13 15:30:00,589.69,589.86,589.34,589.55,10739.0,587.3655,587.5348,587.0168,587.226,10739.0
2024-05-13 15:40:00,589.64,590.54,589.5,589.53,13974.0,587.3157,588.2121,587.1762,587.2061,13974.0
2024-05-13 15:50:00,589.49,591.34,588.98,590.18,66372.0,587.1662,589.009,586.6583,587.8535,66372.0
2024-05-14 09:30:00,591.16,592.48,586.65,589.3,70732.0,588.8297,590.1445,584.3374,586.977,70732.0
2024-05-14 09:40:00,589.43,593.79,589.43,593.79,14537.0,587.1065,591.4493,587.1065,591.4493,14537.0
2024-05-14 09:50:00,593.63,597.0,593.31,596.34,15673.0,591.2899,594.6466,590.9712,593.9892,15673.0
2024-05-14 10:00:00,596.37,597.18,594.59,595.97,9278.0,594.0191,594.8259,592.2461,593.6207,9278.0
2024-05-14 10:10:00,596.08,596.68,595.47,595.89,5483.0,593.7303,594.3279,593.1227,593.541,5483.0
2024-05-14 10:20:00,595.88,596.51,595.11,595.31,8259.0,593.5311,594.1586,592.7641,592.9633,8259.0
2024-05-14 10:30:00,593.93,594.47,592.95,593.95,4587.0,591.5887,592.1266,590.6126,591.6087,4587.0
2024-05-14 10:40:00,593.45,594.82,592.32,594.82,9066.0,591.1106,592.4752,589.9851,592.4752,9066.0
2024-05-14 10:50:00,594.43,596.14,594.43,595.22,24532.0,592.0868,593.79,592.0868,592.8737,24532.0
2024-05-14 11:00:00,595.75,595.75,594.46,595.1,4240.0,593.4016,593.4016,592.1167,592.7541,4240.0
2024-05-14 11:10:00,595.08,595.84,594.55,594.55,5920.0,592.7342,593.4912,592.2063,592.2063,5920.0
2024-05-14 11:20:00,594.55,594.55,593.62,593.73,4229.0,592.2063,592.2063,591.28,591.3895,4229.0
2024-05-14 11:30:00,593.72,593.72,591.66,591.9,4791.0,591.3796,591.3796,589.3277,589.5667,4791.0
2024-05-14 11:40:00,592.14,592.24,591.45,591.71,6381.0,589.8058,589.9054,589.1185,589.3775,6381.0
2024-05-14 11:50:00,591.85,592.13,590.4,590.49,4895.0,589.5169,589.7958,588.0727,588.1623,4895.0
2024-05-14 12:00:00,590.89,591.01,590.34,590.4,7398.0,588.5607,588.6803,588.0129,588.0727,7398.0
2024-05-14 12:10:00,590.35,590.84,589.49,589.52,12790.0,588.0229,588.5109,587.1662,587.1961,12790.0
2024-05-14 12:20:00,589.16,589.49,588.81,589.14,13806.0,586.8375,587.1662,586.4889,586.8176,13806.0
2024-05-14 12:30:00,589.37,589.44,588.91,589.33,10291.0,587.0467,587.1164,586.5885,587.0069,10291.0
2024-05-14 12:40:00,589.24,590.12,589.21,589.39,7891.0,586.9172,587.7938,586.8874,587.0666,7891.0
2024-05-14 12:50:00,589.79,589.79,588.8,589.36,5500.0,587.4651,587.4651,586.479,587.0368,5500.0
2024-05-14 13:00:00,589.36,590.0,588.92,590.0,3390.0,587.0368,587.6742,586.5985,587.6742,3390.0
2024-05-14 13:10:00,589.55,589.83,589.28,589.61,4005.0,587.226,587.5049,586.9571,587.2858,4005.0
2024-05-14 13:20:00,589.75,590.0,589.44,589.74,1901.0,587.4252,587.6742,587.1164,587.4153,1901.0
2024-05-14 13:30:00,589.79,589.92,589.01,589.59,2264.0,587.4651,587.5946,586.6881,587.2659,2264.0
2024-05-14 13:40:00,589.55,590.01,589.26,589.26,1840.0,587.226,587.6842,586.9372,586.9372,1840.0
2024-05-14 13:50:00,589.23,589.5,588.97,589.45,1989.0,586.9073,587.1762,586.6483,587.1264,1989.0
2024-05-14 14:00:00,589.68,590.0,589.62,589.62,2297.0,587.3555,587.6742,587.2957,587.2957,2297.0
2024-05-14 14:10:00,590.0,590.25,589.85,590.25,19283.0,587.6742,587.9233,587.5248,587.9233,19283.0
2024-05-14 14:20:00,589.86,590.59,589.86,590.41,2670.0,587.5348,588.2619,587.5348,588.0826,2670.0
2024-05-14 14:30:00,590.21,591.65,590.21,591.38,1856.0,587.8834,589.3177,587.8834,589.0488,1856.0
2024-05-14 14:40:00,592.01,592.35,591.69,591.69,2110.0,589.6763,590.015,589.3576,589.3576,2110.0
2024-05-14 14:50:00,592.2,592.69,591.76,592.66,1886.0,589.8656,590.3536,589.4273,590.3238,1886.0
2024-05-14 15:00:00,592.72,593.73,592.72,593.5,4030.0,590.3835,591.3895,590.3835,591.1604,4030.0
2024-05-14 15:10:00,593.87,593.87,592.39,593.47,6749.0,591.529,591.529,590.0548,591.1306,6749.0
2024-05-14 15:20:00,593.23,593.93,592.93,593.07,6206.0,590.8915,591.5887,590.5927,590.7321,6206.0
2024-05-14 15:30:00,593.05,593.37,592.46,593.07,6105.0,590.7122,591.031,590.1245,590.7321,6105.0
2024-05-14 15:40:00,593.05,593.76,592.92,593.7,10427.0,590.7122,591.4194,590.5827,591.3597,10427.0
2024-05-14 15:50:00,594.24,595.12,593.88,594.57,60064.0,591.8975,592.7741,591.5389,592.2262,60064.0
2024-05-15 09:30:00,600.0,602.0,599.11,600.45,50064.0,597.6348,599.6269,596.7483,598.083,50064.0
2024-05-15 09:40:00,599.87,601.49,599.11,599.67,26252.0,597.5053,599.1189,596.7483,597.3061,26252.0
2024-05-15 09:50:00,599.23,600.83,597.51,597.51,29703.0,596.8679,598.4615,595.1546,595.1546,29703.0
2024-05-15 10:00:00,597.54,599.97,597.54,599.71,8613.0,595.1845,597.6049,595.1845,597.346,8613.0
2024-05-15 10:10:00,599.67,599.9,598.17,598.45,9320.0,597.3061,597.5352,595.812,596.0909,9320.0
2024-05-15 10:20:00,598.12,598.23,596.73,596.74,7106.0,595.7622,595.8718,594.3777,594.3877,7106.0
2024-05-15 10:30:00,597.0,597.93,596.75,597.13,8723.0,594.6466,595.573,594.3976,594.7761,8723.0
2024-05-15 10:40:00,597.41,597.41,596.55,596.69,7196.0,595.055,595.055,594.1984,594.3379,7196.0
2024-05-15 10:50:00,596.76,596.84,595.46,595.47,6393.0,594.4076,594.4873,593.1127,593.1227,6393.0
2024-05-15 11:00:00,595.49,597.36,595.03,596.84,21015.0,593.1426,595.0052,592.6844,594.4873,21015.0
2024-05-15 11:10:00,596.9,598.07,596.89,598.04,9899.0,594.547,595.7124,594.5371,595.6825,9899.0
2024-05-15 11:20:00,598.04,598.42,597.06,598.42,5839.0,595.6825,596.061,594.7064,596.061,5839.0
2024-05-15 11:30:00,598.51,599.58,598.11,598.2,7933.0,596.1507,597.2165,595.7523,595.8419,7933.0
2024-05-15 11:40:00,598.37,598.85,598.21,598.81,7334.0,596.0112,596.4893,595.8519,596.4495,7334.0
2024-05-15 11:50:00,598.83,598.94,598.42,598.8,4682.0,596.4694,596.579,596.061,596.4395,4682.0
2024-05-15 12:00:00,598.79,599.56,598.44,599.47,5385.0,596.4296,597.1966,596.081,597.1069,5385.0
2024-05-15 12:10:00,599.46,600.09,598.89,599.56,9252.0,597.0969,597.7245,596.5292,597.1966,9252.0
2024-05-15 12:20:00,599.74,600.3,598.88,600.3,5563.0,597.3758,597.9336,596.5192,597.9336,5563.0
2024-05-15 12:30:00,600.6,600.73,600.05,600.1,3969.0,598.2325,598.3619,597.6846,597.7344,3969.0
2024-05-15 12:40:00,600.26,601.16,600.09,600.44,7898.0,597.8938,598.7902,597.7245,598.0731,7898.0
2024-05-15 12:50:00,600.45,600.92,600.44,600.79,3979.0,598.083,598.5512,598.0731,598.4217,3979.0
2024-05-15 13:00:00,601.33,601.42,600.81,600.9,2255.0,598.9596,599.0492,598.4416,598.5313,2255.0
2024-05-15 13:10:00,600.93,601.28,600.92,600.98,1803.0,598.5612,598.9098,598.5512,598.611,1803.0
2024-05-15 13:20:00,601.02,601.57,600.76,601.3,3939.0,598.6508,599.1986,598.3918,598.9297,3939.0
2024-05-15 13:30:00,601.32,601.41,600.81,600.81,6101.0,598.9496,599.0393,598.4416,598.4416,6101.0
2024-05-15 13:40:00,600.75,600.75,599.31,599.71,2992.0,598.3819,598.3819,596.9475,597.346,2992.0
2024-05-15 13:50:00,599.7,599.99,599.45,599.46,3695.0,597.336,597.6249,597.087,597.0969,3695.0
2024-05-15 14:00:00,599.4,599.55,599.12,599.14,4874.0,597.0372,597.1866,596.7583,596.7782,4874.0
2024-05-15 14:10:00,599.19,599.19,598.63,598.72,4287.0,596.828,596.828,596.2702,596.3599,4287.0
2024-05-15 14:20:00,598.71,599.38,598.53,599.38,3114.0,596.3499,597.0173,596.1706,597.0173,3114.0
2024-05-15 14:30:00,599.51,600.14,599.22,599.22,3773.0,597.1467,597.7743,596.8579,596.8579,3773.0
2024-05-15 14:40:00,599.12,599.36,598.9,599.3,4190.0,596.7583,596.9973,596.5392,596.9376,4190.0
2024-05-15 14:50:00,599.38,600.29,599.33,600.22,5292.0,597.0173,597.9237,596.9675,597.8539,5292.0
2024-05-15 15:00:00,600.23,600.47,599.69,599.69,5923.0,597.8639,598.103,597.326,597.326,5923.0
2024-05-15 15:10:00,599.49,599.83,599.38,599.66,3240.0,597.1268,597.4655,597.0173,597.2962,3240.0
2024-05-15 15:20:00,599.75,599.86,599.3,599.3,6318.0,597.3858,597.4954,596.9376,596.9376,6318.0
2024-05-15 15:30:00,599.07,599.17,598.32,598.64,10453.0,596.7085,596.8081,595.9614,596.2802,10453.0
2024-05-15 15:40:00,598.65,599.39,598.64,598.69,10569.0,596.2901,597.0272,596.2802,596.33,10569.0
2024-05-15 15:50:00,598.69,599.7,598.09,598.55,76824.0,596.33,597.336,595.7323,596.1905,76824.0
2024-05-16 09:30:00,598.25,599.69,597.02,598.48,38058.0,595.8917,597.326,594.6666,596.1208,38058.0
2024-05-16 09:40:00,597.9,598.04,594.24,594.24,11292.0,595.5431,595.6825,591.8975,591.8975,11292.0
2024-05-16 09:50:00,594.01,595.87,593.28,595.14,20253.0,591.6684,593.5211,590.9413,592.794,20253.0
2024-05-16 10:00:00,594.96,597.22,594.53,597.22,5614.0,592.6147,594.8658,592.1864,594.8658,5614.0
2024-05-16 10:10:00,596.7,598.79,596.69,598.79,10530.0,594.3478,596.4296,594.3379,596.4296,10530.0
2024-05-16 10:20:00,598.53,599.83,597.64,597.69,7470.0,596.1706,597.4655,595.2841,595.3339,7470.0
2024-05-16 10:30:00,597.35,598.04,597.13,597.71,6689.0,594.9953,595.6825,594.7761,595.3538,6689.0
2024-05-16 10:40:00,597.65,598.39,597.65,598.32,12667.0,595.2941,596.0312,595.2941,595.9614,12667.0
2024-05-16 10:50:00,598.52,599.65,598.03,599.63,27496.0,596.1607,597.2862,595.6726,597.2663,27496.0
2024-05-16 11:00:00,599.83,599.83,598.03,598.52,4423.0,597.4655,597.4655,595.6726,596.1607,4423.0
2024-05-16 11:10:00,598.41,598.41,597.34,597.91,9668.0,596.0511,596.0511,594.9853,595.5531,9668.0
2024-05-16 11:20:00,597.83,599.8,597.82,599.8,5429.0,595.4734,597.4356,595.4634,597.4356,5429.0
2024-05-16 11:30:00,599.81,600.09,598.22,598.22,10040.0,597.4456,597.7245,595.8618,595.8618,10040.0
2024-05-16 11:40:00,598.12,598.12,597.02,597.3,6090.0,595.7622,595.7622,594.6666,594.9455,6090.0
2024-05-16 11:50:00,597.3,597.84,596.99,597.57,5100.0,594.9455,595.4833,594.6367,595.2144,5100.0
2024-05-16 12:00:00,597.44,597.79,596.93,596.93,5694.0,595.0849,595.4335,594.5769,594.5769,5694.0
2024-05-16 12:10:00,597.0,598.73,596.99,598.48,13144.0,594.6466,596.3698,594.6367,596.1208,13144.0
2024-05-16 12:20:00,598.7,598.89,598.39,598.68,6219.0,596.3399,596.5292,596.0312,596.32,6219.0
2024-05-16 12:30:00,598.59,598.59,597.96,598.0,4770.0,596.2304,596.2304,595.6029,595.6427,4770.0
2024-05-16 12:40:00,598.09,598.92,597.72,598.76,3456.0,595.7323,596.5591,595.3638,596.3997,3456.0
2024-05-16 12:50:00,598.76,598.9,598.58,598.89,2314.0,596.3997,596.5392,596.2204,596.5292,2314.0
2024-05-16 13:00:00,598.97,598.98,598.51,598.98,1530.0,596.6089,596.6188,596.1507,596.6188,1530.0
2024-05-16 13:10:00,598.94,598.95,598.25,598.57,9963.0,596.579,596.589,595.8917,596.2105,9963.0
2024-05-16 13:20:00,598.3,599.16,598.15,598.57,7190.0,595.9415,596.7981,595.7921,596.2105,7190.0
2024-05-16 13:30:00,598.58,599.35,598.28,598.46,10820.0,596.2204,596.9874,595.9216,596.1009,10820.0
2024-05-16 13:40:00,598.53,599.19,598.41,599.09,3722.0,596.1706,596.828,596.0511,596.7284,3722.0
2024-05-16 13:50:00,598.95,599.49,598.42,599.38,10504.0,596.589,597.1268,596.061,597.0173,10504.0
2024-05-16 14:00:00,599.27,599.79,599.17,599.35,5305.0,596.9077,597.4256,596.8081,596.9874,5305.0
2024-05-16 14:10:00,599.44,599.67,599.0,599.5,8166.0,597.077,597.3061,596.6388,597.1368,8166.0
2024-05-16 14:20:00,599.49,599.93,599.0,599.06,16731.0,597.1268,597.5651,596.6388,596.6985,16731.0
2024-05-16 14:30:00,599.16,599.22,598.84,599.0,8290.0,596.7981,596.8579,596.4794,596.6388,8290.0
2024-05-16 14:40:00,599.07,599.27,598.66,598.73,6290.0,596.7085,596.9077,596.3001,596.3698,6290.0
2024-05-16 14:50:00,598.7,598.88,598.41,598.48,12023.0,596.3399,596.5192,596.0511,596.1208,12023.0
2024-05-16 15:00:00,598.58,598.74,598.45,598.51,3059.0,596.2204,596.3798,596.0909,596.1507,3059.0
2024-05-16 15:10:00,598.57,598.96,598.15,598.59,9013.0,596.2105,596.5989,595.7921,596.2304,9013.0
2024-05-16 15:20:00,598.55,598.98,598.29,598.86,6430.0,596.1905,596.6188,595.9316,596.4993,6430.0
2024-05-16 15:30:00,598.82,598.85,597.1,597.21,6292.0,596.4595,596.4893,594.7462,594.8558,6292.0
2024-05-16 15:40:00,597.4,597.96,597.05,597.35,8101.0,595.0451,595.6029,594.6964,594.9953,8101.0
2024-05-16 15:50:00,597.33,598.61,596.62,597.33,45627.0,594.9753,596.2503,594.2681,594.9753,45627.0
2024-05-17 09:30:00,596.95,597.1,592.08,593.3,67413.0,594.5968,594.7462,589.746,590.9612,67413.0
2024-05-17 09:40:00,593.61,594.14,592.18,593.29,11884.0,591.27,591.7979,589.8456,590.9513,11884.0
2024-05-17 09:50:00,593.32,594.09,592.63,592.91,20296.0,590.9811,591.7481,590.2939,590.5728,20296.0
2024-05-17 10:00:00,592.95,593.38,590.69,591.09,17285.0,590.6126,591.0409,588.3615,588.7599,17285.0
2024-05-17 10:10:00,591.64,591.64,589.36,590.5,19078.0,589.3078,589.3078,587.0368,588.1723,19078.0
2024-05-17 10:20:00,590.86,591.81,590.57,591.7,16813.0,588.5308,589.4771,588.242,589.3675,16813.0
2024-05-17 10:30:00,591.63,592.86,590.54,592.15,25733.0,589.2978,590.523,588.2121,589.8158,25733.0
2024-05-17 10:40:00,592.3,593.18,591.92,592.36,26084.0,589.9652,590.8417,589.5867,590.0249,26084.0
2024-05-17 10:50:00,592.52,594.39,592.37,594.34,9712.0,590.1843,592.0469,590.0349,591.9971,9712.0
2024-05-17 11:00:00,594.52,595.29,593.67,594.04,10734.0,592.1764,592.9434,591.3298,591.6983,10734.0
2024-05-17 11:10:00,593.86,594.64,593.52,594.13,8262.0,591.519,592.2959,591.1804,591.788,8262.0
2024-05-17 11:20:00,594.11,595.26,594.01,594.73,11066.0,591.768,592.9135,591.6684,592.3856,11066.0
2024-05-17 11:30:00,594.55,594.93,594.38,594.76,10209.0,592.2063,592.5848,592.037,592.4155,10209.0
2024-05-17 11:40:00,594.73,595.41,594.09,594.37,21238.0,592.3856,593.0629,591.7481,592.027,21238.0
2024-05-17 11:50:00,594.37,594.93,594.36,594.93,7595.0,592.027,592.5848,592.017,592.5848,7595.0
2024-05-17 12:00:00,594.86,595.21,594.56,594.9,6802.0,592.5151,592.8637,592.2163,592.5549,6802.0
2024-05-17 12:10:00,594.76,595.47,594.52,594.79,8187.0,592.4155,593.1227,592.1764,592.4454,8187.0
2024-05-17 12:20:00,594.86,594.89,593.62,593.9,5450.0,592.5151,592.545,591.28,591.5589,5450.0
2024-05-17 12:30:00,593.88,593.88,592.63,592.69,8917.0,591.5389,591.5389,590.2939,590.3536,8917.0
2024-05-17 12:40:00,592.81,593.59,592.06,593.59,9094.0,590.4732,591.2501,589.7261,591.2501,9094.0
2024-05-17 12:50:00,593.7,594.39,593.69,593.86,6477.0,591.3597,592.0469,591.3497,591.519,6477.0
2024-05-17 13:00:00,593.86,594.51,593.79,594.0,5600.0,591.519,592.1665,591.4493,591.6585,5600.0
2024-05-17 13:10:00,593.92,593.94,592.98,592.98,8408.0,591.5788,591.5987,590.6425,590.6425,8408.0
2024-05-17 13:20:00,593.07,593.25,592.66,593.03,16993.0,590.7321,590.9114,590.3238,590.6923,16993.0
2024-05-17 13:30:00,593.1,593.5,592.73,593.05,17156.0,590.762,591.1604,590.3935,590.7122,17156.0
2024-05-17 13:40:00,593.01,594.6,593.01,593.95,15646.0,590.6724,592.2561,590.6724,591.6087,15646.0
2024-05-17 13:50:00,593.95,594.39,593.78,594.02,7398.0,591.6087,592.0469,591.4393,591.6784,7398.0
2024-05-17 14:00:00,593.88,594.25,593.34,593.89,9343.0,591.5389,591.9075,591.0011,591.5489,9343.0
2024-05-17 14:10:00,594.0,594.01,593.08,593.09,13026.0,591.6585,591.6684,590.7421,590.7521,13026.0
2024-05-17 14:20:00,593.1,593.38,592.61,593.31,10682.0,590.762,591.0409,590.2739,590.9712,10682.0
2024-05-17 14:30:00,593.31,594.28,593.29,594.24,9754.0,590.9712,591.9374,590.9513,591.8975,9754.0
2024-05-17 14:40:00,594.16,594.37,593.16,593.33,7201.0,591.8178,592.027,590.8218,590.9911,7201.0
2024-05-17 14:50:00,593.41,594.31,593.41,593.84,6619.0,591.0708,591.9672,591.0708,591.4991,6619.0
2024-05-17 15:00:00,593.82,595.56,593.82,595.04,13101.0,591.4792,593.2123,591.4792,592.6944,13101.0
2024-05-17 15:10:00,595.08,595.81,595.08,595.75,10445.0,592.7342,593.4613,592.7342,593.4016,10445.0
2024-05-17 15:20:00,595.8,596.07,595.66,595.88,12883.0,593.4514,593.7203,593.3119,593.5311,12883.0
2024-05-17 15:30:00,595.84,595.84,595.04,595.38,12238.0,593.4912,593.4912,592.6944,593.033,12238.0
2024-05-17 15:40:00,595.37,595.68,594.89,595.0,16889.0,593.0231,593.3318,592.545,592.6545,16889.0
2024-05-17 15:50:00,594.83,595.72,594.36,595.72,64676.0,592.4852,593.3717,592.017,593.3717,64676.0
2024-05-20 09:30:00,593.63,596.0,592.94,594.82,28594.0,591.2899,593.6506,590.6026,592.4752,28594.0
2024-05-20 09:40:00,594.93,595.84,593.96,595.84,10293.0,592.5848,593.4912,591.6186,593.4912,10293.0
2024-05-20 09:50:00,595.95,597.24,595.93,596.23,8345.0,593.6008,594.8857,593.5809,593.8797,8345.0
2024-05-20 10:00:00,596.25,596.75,595.28,595.39,5413.0,593.8996,594.3976,592.9334,593.043,5413.0
2024-05-20 10:10:00,595.26,595.26,592.75,593.67,9494.0,592.9135,592.9135,590.4134,591.3298,9494.0
2024-05-20 10:20:00,593.7,593.97,593.24,593.7,6787.0,591.3597,591.6286,590.9015,591.3597,6787.0
2024-05-20 10:30:00,593.99,594.83,593.99,594.63,2322.0,591.6485,592.4852,591.6485,592.286,2322.0
2024-05-20 10:40:00,595.42,595.87,595.12,595.65,1753.0,593.0729,593.5211,592.7741,593.302,1753.0
2024-05-20 10:50:00,595.59,595.73,594.93,595.48,5676.0,593.2422,593.3816,592.5848,593.1326,5676.0
2024-05-20 11:00:00,595.47,595.9,595.21,595.88,4351.0,593.1227,593.551,592.8637,593.5311,4351.0
2024-05-20 11:10:00,595.65,595.65,594.72,595.02,6758.0,593.302,593.302,592.3756,592.6744,6758.0
2024-05-20 11:20:00,595.2,595.3,594.97,595.28,5138.0,592.8537,592.9533,592.6246,592.9334,5138.0
2024-05-20 11:30:00,595.34,595.37,594.61,594.92,3378.0,592.9932,593.0231,592.2661,592.5748,3378.0
2024-05-20 11:40:00,594.99,595.35,594.19,594.29,3034.0,592.6446,593.0031,591.8477,591.9473,3034.0
2024-05-20 11:50:00,594.42,594.74,594.12,594.68,5855.0,592.0768,592.3956,591.778,592.3358,5855.0
2024-05-20 12:00:00,594.72,594.89,594.51,594.53,2763.0,592.3756,592.545,592.1665,592.1864,2763.0
2024-05-20 12:10:00,594.63,594.63,593.98,594.15,3469.0,592.286,592.286,591.6385,591.8079,3469.0
2024-05-20 12:20:00,594.09,594.09,593.48,593.59,1800.0,591.7481,591.7481,591.1405,591.2501,1800.0
2024-05-20 12:30:00,593.74,593.74,593.37,593.69,1838.0,591.3995,591.3995,591.031,591.3497,1838.0
2024-05-20 12:40:00,593.62,593.83,593.62,593.72,4884.0,591.28,591.4891,591.28,591.3796,4884.0
2024-05-20 12:50:00,593.64,593.64,592.84,593.28,5093.0,591.2999,591.2999,590.503,590.9413,5093.0
2024-05-20 13:00:00,593.35,593.4,592.98,593.4,2532.0,591.011,591.0608,590.6425,591.0608,2532.0
2024-05-20 13:10:00,593.53,593.93,593.4,593.6,2670.0,591.1903,591.5887,591.0608,591.26,2670.0
2024-05-20 13:20:00,593.42,594.0,593.21,593.83,5570.0,591.0808,591.6585,590.8716,591.4891,5570.0
2024-05-20 13:30:00,593.86,593.86,593.43,593.7,2810.0,591.519,591.519,591.0907,591.3597,2810.0
2024-05-20 13:40:00,593.8,593.89,593.13,593.13,8610.0,591.4593,591.5489,590.7919,590.7919,8610.0
2024-05-20 13:50:00,593.35,594.02,593.23,594.01,4156.0,591.011,591.6784,590.8915,591.6684,4156.0
2024-05-20 14:00:00,594.07,594.57,593.39,593.44,4150.0,591.7282,592.2262,591.0509,591.1007,4150.0
2024-05-20 14:10:00,593.44,594.01,593.44,593.95,2603.0,591.1007,591.6684,591.1007,591.6087,2603.0
2024-05-20 14:20:00,594.06,594.7,594.06,594.6,2413.0,591.7182,592.3557,591.7182,592.2561,2413.0
2024-05-20 14:30:00,594.78,594.78,594.18,594.33,2733.0,592.4354,592.4354,591.8378,591.9872,2733.0
2024-05-20 14:40:00,594.37,594.49,593.77,593.81,5607.0,592.027,592.1465,591.4294,591.4692,5607.0
2024-05-20 14:50:00,593.62,593.92,593.62,593.69,5088.0,591.28,591.5788,591.28,591.3497,5088.0
2024-05-20 15:00:00,593.79,594.5,593.75,594.5,7581.0,591.4493,592.1565,591.4095,592.1565,7581.0
2024-05-20 15:10:00,594.52,594.89,594.26,594.27,3274.0,592.1764,592.545,591.9174,591.9274,3274.0
2024-05-20 15:20:00,594.09,594.1,593.3,593.33,3672.0,591.7481,591.7581,590.9612,590.9911,3672.0
2024-05-20 15:30:00,593.56,594.8,593.34,594.8,6699.0,591.2202,592.4553,591.0011,592.4553,6699.0
2024-05-20 15:40:00,594.87,595.13,593.29,594.02,15589.0,592.525,592.784,590.9513,591.6784,15589.0
2024-05-20 15:50:00,594.13,594.5,593.27,594.29,52865.0,591.788,592.1565,590.9313,591.9473,52865.0
2024-05-21 09:30:00,594.0,594.0,591.01,591.65,28237.0,591.6585,591.6585,588.6803,589.3177,28237.0
2024-05-21 09:40:00,591.43,592.15,586.43,588.62,28486.0,589.0986,589.8158,584.1183,586.2997,28486.0
2024-05-21 09:50:00,588.6,589.05,586.13,586.89,18050.0,586.2798,586.728,583.8195,584.5765,18050.0
2024-05-21 10:00:00,586.98,590.0,586.42,589.55,12470.0,584.6661,587.6742,584.1083,587.226,12470.0
2024-05-21 10:10:00,589.64,589.81,589.21,589.81,13769.0,587.3157,587.485,586.8874,587.485,13769.0
2024-05-21 10:20:00,589.83,590.57,588.65,588.69,8545.0,587.5049,588.242,586.3296,586.3694,8545.0
2024-05-21 10:30:00,588.82,589.8,588.15,589.8,8220.0,586.4989,587.475,585.8315,587.475,8220.0
2024-05-21 10:40:00,589.84,590.55,589.47,590.55,7537.0,587.5149,588.2221,587.1463,588.2221,7537.0
2024-05-21 10:50:00,590.95,591.07,589.63,589.65,8248.0,588.6205,588.74,587.3057,587.3256,8248.0
2024-05-21 11:00:00,589.82,589.82,589.1,589.68,3428.0,587.4949,587.4949,586.7778,587.3555,3428.0
2024-05-21 11:10:00,589.72,589.77,589.07,589.07,6493.0,587.3953,587.4451,586.7479,586.7479,6493.0
2024-05-21 11:20:00,589.57,589.98,589.0,589.48,5343.0,587.2459,587.6543,586.6782,587.1563,5343.0
2024-05-21 11:30:00,589.52,590.85,589.52,590.66,4918.0,587.1961,588.5209,587.1961,588.3316,4918.0
2024-05-21 11:40:00,590.6,591.12,590.37,590.94,3324.0,588.2719,588.7898,588.0428,588.6105,3324.0
2024-05-21 11:50:00,591.0,591.06,590.23,590.25,4154.0,588.6703,588.7301,587.9033,587.9233,4154.0
2024-05-21 12:00:00,590.35,590.44,589.94,590.06,5771.0,588.0229,588.1125,587.6145,587.734,5771.0
2024-05-21 12:10:00,590.05,590.47,589.64,589.72,5702.0,587.724,588.1424,587.3157,587.3953,5702.0
2024-05-21 12:20:00,589.59,589.59,589.1,589.5,2918.0,587.2659,587.2659,586.7778,587.1762,2918.0
2024-05-21 12:30:00,589.52,589.91,589.39,589.45,3639.0,587.1961,587.5846,587.0666,587.1264,3639.0
2024-05-21 12:40:00,589.47,589.54,589.18,589.45,5430.0,587.1463,587.216,586.8575,587.1264,5430.0
2024-05-21 12:50:00,589.44,589.57,588.41,588.96,10649.0,587.1164,587.2459,586.0905,586.6383,10649.0
2024-05-21 13:00:00,588.96,589.16,588.6,588.75,8430.0,586.6383,586.8375,586.2798,586.4292,8430.0
2024-05-21 13:10:00,588.61,588.61,588.08,588.08,3379.0,586.2897,586.2897,585.7618,585.7618,3379.0
2024-05-21 13:20:00,588.2,588.42,587.69,588.06,6983.0,585.8813,586.1005,585.3733,585.7419,6983.0
2024-05-21 13:30:00,588.07,588.83,588.06,588.48,11922.0,585.7518,586.5088,585.7419,586.1602,11922.0
2024-05-21 13:40:00,588.52,588.65,586.95,587.01,10364.0,586.2001,586.3296,584.6363,584.696,10364.0
2024-05-21 13:50:00,587.12,587.52,586.84,587.06,11956.0,584.8056,585.204,584.5267,584.7458,11956.0
2024-05-21 14:00:00,587.18,587.18,586.61,587.13,5432.0,584.8654,584.8654,584.2976,584.8155,5432.0
2024-05-21 14:10:00,587.13,587.27,586.5,586.54,7121.0,584.8155,584.955,584.188,584.2279,7121.0
2024-05-21 14:20:00,586.61,587.13,586.6,587.01,8231.0,584.2976,584.8155,584.2876,584.696,8231.0
2024-05-21 14:30:00,586.89,587.07,585.92,585.98,4847.0,584.5765,584.7558,583.6103,583.6701,4847.0
2024-05-21 14:40:00,585.82,586.37,585.32,586.24,8729.0,583.5107,584.0585,583.0127,583.9291,8729.0
2024-05-21 14:50:00,586.37,586.52,585.86,586.28,12040.0,584.0585,584.208,583.5506,583.9689,12040.0
2024-05-21 15:00:00,586.4,586.89,586.2,586.62,8337.0,584.0884,584.5765,583.8892,584.3076,8337.0
2024-05-21 15:10:00,586.82,587.92,586.82,587.33,11395.0,584.5068,585.6024,584.5068,585.0148,11395.0
2024-05-21 15:20:00,587.29,588.41,587.28,588.04,43807.0,584.9749,586.0905,584.965,585.722,43807.0
2024-05-21 15:30:00,588.04,590.36,587.92,589.86,19879.0,585.722,588.0328,585.6024,587.5348,19879.0
2024-05-21 15:40:00,589.92,589.93,589.58,589.64,7337.0,587.5946,587.6045,587.2559,587.3157,7337.0
2024-05-21 15:50:00,589.7,590.4,589.4,589.97,52094.0,587.3754,588.0727,587.0766,587.6444,52094.0
2024-05-22 09:30:00,589.67,593.05,587.62,593.05,32153.0,587.3455,590.7122,585.3036,590.7122,32153.0
2024-05-22 09:40:00,593.46,596.16,593.13,595.25,9083.0,591.1206,593.81,590.7919,592.9035,9083.0
2024-05-22 09:50:00,595.3,595.76,594.25,594.97,11092.0,592.9533,593.4115,591.9075,592.6246,11092.0
2024-05-22 10:00:00,595.25,595.25,593.98,594.88,5657.0,592.9035,592.9035,591.6385,592.535,5657.0
2024-05-22 10:10:00,594.68,594.84,594.47,594.71,3040.0,592.3358,592.4952,592.1266,592.3657,3040.0
2024-05-22 10:20:00,594.91,596.01,594.91,596.01,5321.0,592.5649,593.6605,592.5649,593.6605,5321.0
2024-05-22 10:30:00,596.19,596.63,595.48,595.48,8421.0,593.8398,594.2781,593.1326,593.1326,8421.0
2024-05-22 10:40:00,595.35,595.41,594.92,595.03,7782.0,593.0031,593.0629,592.5748,592.6844,7782.0
2024-05-22 10:50:00,595.34,595.64,595.16,595.22,4897.0,592.9932,593.292,592.8139,592.8737,4897.0
2024-05-22 11:00:00,595.1,595.83,594.86,595.64,1100.0,592.7541,593.4813,592.5151,593.292,1100.0
2024-05-22 11:10:00,595.61,595.64,594.41,594.8,4921.0,593.2621,593.292,592.0669,592.4553,4921.0
2024-05-22 11:20:00,595.18,595.18,594.4,594.65,3030.0,592.8338,592.8338,592.0569,592.3059,3030.0
2024-05-22 11:30:00,594.73,594.8,594.02,594.31,3005.0,592.3856,592.4553,591.6784,591.9672,3005.0
2024-05-22 11:40:00,594.2,594.62,593.65,594.28,6485.0,591.8577,592.276,591.3098,591.9374,6485.0
2024-05-22 11:50:00,594.38,594.38,593.3,593.67,4118.0,592.037,592.037,590.9612,591.3298,4118.0
2024-05-22 12:00:00,593.59,593.92,593.57,593.92,2949.0,591.2501,591.5788,591.2302,591.5788,2949.0
2024-05-22 12:10:00,593.96,594.5,593.96,594.05,2709.0,591.6186,592.1565,591.6186,591.7083,2709.0
2024-05-22 12:20:00,594.18,594.23,593.92,593.92,2140.0,591.8378,591.8876,591.5788,591.5788,2140.0
2024-05-22 12:30:00,593.84,594.38,593.81,594.11,3827.0,591.4991,592.037,591.4692,591.768,3827.0
2024-05-22 12:40:00,594.36,594.43,594.14,594.18,2795.0,592.017,592.0868,591.7979,591.8378,2795.0
2024-05-22 12:50:00,594.25,594.75,594.2,594.75,3727.0,591.9075,592.4055,591.8577,592.4055,3727.0
2024-05-22 13:00:00,594.81,595.28,594.7,595.15,3734.0,592.4653,592.9334,592.3557,592.8039,3734.0
2024-05-22 13:10:00,595.02,595.02,594.19,594.39,4120.0,592.6744,592.6744,591.8477,592.0469,4120.0
2024-05-22 13:20:00,594.48,594.49,594.03,594.15,2248.0,592.1366,592.1465,591.6884,591.8079,2248.0
2024-05-22 13:30:00,594.02,594.02,593.35,593.4,2001.0,591.6784,591.6784,591.011,591.0608,2001.0
2024-05-22 13:40:00,593.08,593.21,592.74,593.21,5288.0,590.7421,590.8716,590.4034,590.8716,5288.0
2024-05-22 13:50:00,593.22,593.27,592.88,593.03,4730.0,590.8815,590.9313,590.5429,590.6923,4730.0
2024-05-22 14:00:00,593.03,593.37,591.99,592.5,9578.0,590.6923,591.031,589.6564,590.1644,9578.0
2024-05-22 14:10:00,592.55,593.1,592.43,593.02,5813.0,590.2142,590.762,590.0947,590.6823,5813.0
2024-05-22 14:20:00,592.93,592.93,591.17,591.29,4145.0,590.5927,590.5927,588.8396,588.9592,4145.0
2024-05-22 14:30:00,591.24,591.79,591.18,591.57,2428.0,588.9093,589.4572,588.8496,589.238,2428.0
2024-05-22 14:40:00,591.59,591.76,590.87,591.7,4056.0,589.258,589.4273,588.5408,589.3675,4056.0
2024-05-22 14:50:00,591.89,592.22,591.89,592.11,3036.0,589.5568,589.8855,589.5568,589.7759,3036.0
2024-05-22 15:00:00,592.2,592.42,591.95,592.09,7148.0,589.8656,590.0847,589.6165,589.756,7148.0
2024-05-22 15:10:00,592.25,592.26,590.54,590.66,6059.0,589.9154,589.9253,588.2121,588.3316,6059.0
2024-05-22 15:20:00,590.66,591.4,590.66,591.13,6524.0,588.3316,589.0687,588.3316,588.7998,6524.0
2024-05-22 15:30:00,591.38,591.89,590.97,591.52,14763.0,589.0488,589.5568,588.6404,589.1882,14763.0
2024-05-22 15:40:00,591.3,591.4,589.66,589.81,13857.0,588.9691,589.0687,587.3356,587.485,13857.0
2024-05-22 15:50:00,589.63,591.43,589.28,591.18,60849.0,587.3057,589.0986,586.9571,588.8496,60849.0
2024-05-23 09:30:00,590.0,592.0,586.32,588.91,36399.0,587.6742,589.6664,584.0087,586.5885,36399.0
2024-05-23 09:40:00,588.85,590.05,588.79,589.29,13224.0,586.5288,587.724,586.469,586.967,13224.0
2024-05-23 09:50:00,589.54,590.57,589.13,590.19,18158.0,587.216,588.242,586.8077,587.8635,18158.0
2024-05-23 10:00:00,590.61,591.25,589.91,590.4,10664.0,588.2818,588.9193,587.5846,588.0727,10664.0
2024-05-23 10:10:00,590.58,590.58,589.81,590.01,3846.0,588.2519,588.2519,587.485,587.6842,3846.0
2024-05-23 10:20:00,590.0,590.0,588.64,589.23,9920.0,587.6742,587.6742,586.3196,586.9073,9920.0
2024-05-23 10:30:00,589.12,589.56,588.44,589.49,22738.0,586.7977,587.236,586.1204,587.1662,22738.0
2024-05-23 10:40:00,589.42,589.63,588.07,588.08,6464.0,587.0965,587.3057,585.7518,585.7618,6464.0
2024-05-23 10:50:00,587.91,587.91,587.05,587.15,7556.0,585.5925,585.5925,584.7359,584.8355,7556.0
2024-05-23 11:00:00,586.75,588.81,586.75,588.81,9039.0,584.437,586.4889,584.437,586.4889,9039.0
2024-05-23 11:10:00,588.76,588.76,588.19,588.26,4363.0,586.4391,586.4391,585.8714,585.9411,4363.0
2024-05-23 11:20:00,588.3,589.07,588.24,588.88,7009.0,585.9809,586.7479,585.9212,586.5587,7009.0
2024-05-23 11:30:00,588.63,589.05,588.54,588.76,4582.0,586.3096,586.728,586.22,586.4391,4582.0
2024-05-23 11:40:00,588.79,589.77,588.65,589.42,8177.0,586.469,587.4451,586.3296,587.0965,8177.0
2024-05-23 11:50:00,589.53,590.2,589.53,589.96,2862.0,587.2061,587.8734,587.2061,587.6344,2862.0
2024-05-23 12:00:00,589.83,590.22,589.83,590.2,5299.0,587.5049,587.8934,587.5049,587.8734,5299.0
2024-05-23 12:10:00,590.15,590.34,589.72,589.73,3230.0,587.8236,588.0129,587.3953,587.4053,3230.0
2024-05-23 12:20:00,589.91,590.82,589.91,590.82,2528.0,587.5846,588.491,587.5846,588.491,2528.0
2024-05-23 12:30:00,590.8,590.95,590.25,590.46,2457.0,588.4711,588.6205,587.9233,588.1324,2457.0
2024-05-23 12:40:00,590.22,590.39,589.16,589.17,5141.0,587.8934,588.0627,586.8375,586.8475,5141.0
2024-05-23 12:50:00,588.7,588.84,588.22,588.68,3601.0,586.3794,586.5188,585.9013,586.3594,3601.0
2024-05-23 13:00:00,588.48,588.48,587.42,587.7,4194.0,586.1602,586.1602,585.1044,585.3833,4194.0
2024-05-23 13:10:00,587.6,588.63,587.59,587.87,4177.0,585.2837,586.3096,585.2737,585.5526,4177.0
2024-05-23 13:20:00,587.61,587.88,587.33,587.49,1569.0,585.2937,585.5626,585.0148,585.1741,1569.0
2024-05-23 13:30:00,587.44,587.44,585.75,585.92,11310.0,585.1243,585.1243,583.441,583.6103,11310.0
2024-05-23 13:40:00,586.0,586.41,585.83,586.21,7669.0,583.69,584.0984,583.5207,583.8992,7669.0
2024-05-23 13:50:00,586.37,586.97,585.77,586.09,12255.0,584.0585,584.6562,583.4609,583.7796,12255.0
2024-05-23 14:00:00,585.95,586.11,585.19,585.96,6550.0,583.6402,583.7996,582.8832,583.6502,6550.0
2024-05-23 14:10:00,586.08,586.2,585.66,585.97,16364.0,583.7697,583.8892,583.3513,583.6601,16364.0
2024-05-23 14:20:00,586.09,586.83,585.98,586.51,21738.0,583.7796,584.5167,583.6701,584.198,21738.0
2024-05-23 14:30:00,586.28,586.49,585.61,586.35,14460.0,583.9689,584.1781,583.3015,584.0386,14460.0
2024-05-23 14:40:00,586.32,586.82,585.96,586.06,17408.0,584.0087,584.5068,583.6502,583.7498,17408.0
2024-05-23 14:50:00,585.65,585.65,584.67,584.85,3840.0,583.3414,583.3414,582.3652,582.5445,3840.0
2024-05-23 15:00:00,584.79,585.67,584.79,585.37,22337.0,582.4848,583.3613,582.4848,583.0625,22337.0
2024-05-23 15:10:00,585.5,586.47,585.47,585.74,14674.0,583.192,584.1582,583.1621,583.431,14674.0
2024-05-23 15:20:00,585.9,586.19,585.28,586.1,16677.0,583.5904,583.8793,582.9728,583.7896,16677.0
2024-05-23 15:30:00,586.19,587.11,585.77,586.8,32689.0,583.8793,584.7956,583.4609,584.4869,32689.0
2024-05-23 15:40:00,586.87,586.88,585.69,586.23,11778.0,584.5566,584.5665,583.3812,583.9191,11778.0
2024-05-23 15:50:00,586.24,586.44,584.16,585.33,60875.0,583.9291,584.1283,581.8573,583.0226,60875.0
2024-05-24 09:30:00,586.0,587.96,583.81,585.88,31973.0,583.69,585.6423,581.5086,583.5705,31973.0
2024-05-24 09:40:00,586.07,586.41,584.23,584.67,12656.0,583.7597,584.0984,581.927,582.3652,12656.0
2024-05-24 09:50:00,585.12,586.04,583.53,584.04,16108.0,582.8135,583.7298,581.2297,581.7377,16108.0
2024-05-24 10:00:00,584.23,585.21,583.04,583.04,7345.0,581.927,582.9031,580.7417,580.7417,7345.0
2024-05-24 10:10:00,583.19,583.19,582.17,582.37,5205.0,580.8911,580.8911,579.8751,580.0743,5205.0
2024-05-24 10:20:00,582.43,583.37,581.91,582.95,11267.0,580.1341,581.0704,579.6161,580.652,11267.0
2024-05-24 10:30:00,582.97,583.18,582.07,582.63,8113.0,580.6719,580.8811,579.7755,580.3333,8113.0
2024-05-24 10:40:00,582.65,583.31,582.45,583.31,3172.0,580.3532,581.0106,580.154,581.0106,3172.0
2024-05-24 10:50:00,583.33,583.95,583.32,583.95,4127.0,581.0305,581.6481,581.0206,581.6481,4127.0
2024-05-24 11:00:00,583.89,584.96,583.89,584.4,6408.0,581.5883,582.6541,581.5883,582.0963,6408.0
2024-05-24 11:10:00,584.42,584.76,584.19,584.44,2656.0,582.1162,582.4549,581.8871,582.1362,2656.0
2024-05-24 11:20:00,584.57,584.57,583.59,583.66,3980.0,582.2656,582.2656,581.2895,581.3592,3980.0
2024-05-24 11:30:00,583.59,583.97,582.49,582.49,5012.0,581.2895,581.668,580.1938,580.1938,5012.0
2024-05-24 11:40:00,582.12,582.44,581.81,582.42,3749.0,579.8253,580.144,579.5165,580.1241,3749.0
2024-05-24 11:50:00,582.49,582.49,582.16,582.21,1594.0,580.1938,580.1938,579.8651,579.9149,1594.0
2024-05-24 12:00:00,582.08,582.22,581.49,581.5,11943.0,579.7855,579.9249,579.1978,579.2077,11943.0
2024-05-24 12:10:00,581.37,581.71,581.34,581.69,7895.0,579.0783,579.4169,579.0484,579.397,7895.0
2024-05-24 12:20:00,581.8,582.62,581.64,582.28,6761.0,579.5066,580.3233,579.3472,579.9847,6761.0
2024-05-24 12:30:00,582.38,582.38,581.95,582.07,2382.0,580.0843,580.0843,579.656,579.7755,2382.0
2024-05-24 12:40:00,581.91,582.12,581.72,582.09,4075.0,579.6161,579.8253,579.4269,579.7954,4075.0
2024-05-24 12:50:00,582.07,582.07,581.73,582.05,1817.0,579.7755,579.7755,579.4368,579.7556,1817.0
2024-05-24 13:00:00,581.94,581.99,581.59,581.73,1706.0,579.646,579.6958,579.2974,579.4368,1706.0
2024-05-24 13:10:00,581.73,582.85,581.73,582.59,2557.0,579.4368,580.5524,579.4368,580.2934,2557.0
2024-05-24 13:20:00,582.57,582.95,582.3,582.84,3454.0,580.2735,580.652,580.0046,580.5425,3454.0
2024-05-24 13:30:00,582.8,582.88,582.4,582.4,3940.0,580.5026,580.5823,580.1042,580.1042,3940.0
2024-05-24 13:40:00,582.38,582.49,582.32,582.34,1695.0,580.0843,580.1938,580.0245,580.0444,1695.0
2024-05-24 13:50:00,582.47,583.18,582.43,582.85,2722.0,580.1739,580.8811,580.1341,580.5524,2722.0
2024-05-24 14:00:00,582.9,583.23,582.79,582.96,2714.0,580.6022,580.9309,580.4927,580.662,2714.0
2024-05-24 14:10:00,582.96,582.96,582.41,582.52,7462.0,580.662,580.662,580.1142,580.2237,7462.0
2024-05-24 14:20:00,582.46,582.46,581.97,582.25,7081.0,580.164,580.164,579.6759,579.9548,7081.0
2024-05-24 14:30:00,582.16,582.66,582.13,582.38,7783.0,579.8651,580.3632,579.8353,580.0843,7783.0
2024-05-24 14:40:00,582.39,582.66,582.28,582.6,5413.0,580.0942,580.3632,579.9847,580.3034,5413.0
2024-05-24 14:50:00,582.6,583.0,582.47,582.58,6677.0,580.3034,580.7018,580.1739,580.2835,6677.0
2024-05-24 15:00:00,582.78,582.95,582.04,582.55,5539.0,580.4827,580.652,579.7456,580.2536,5539.0
2024-05-24 15:10:00,582.4,582.5,582.01,582.44,4452.0,580.1042,580.2038,579.7157,580.144,4452.0
2024-05-24 15:20:00,582.34,582.55,582.3,582.32,4936.0,580.0444,580.2536,580.0046,580.0245,4936.0
2024-05-24 15:30:00,582.26,582.7,581.94,582.36,21194.0,579.9647,580.403,579.646,580.0644,21194.0
2024-05-24 15:40:00,582.37,582.91,582.02,582.04,17246.0,580.0743,580.6122,579.7257,579.7456,17246.0
2024-05-24 15:50:00,582.13,584.08,582.13,583.88,45110.0,579.8353,581.7776,579.8353,581.5784,45110.0
2024-05-28 09:30:00,581.67,581.97,573.5,573.5,57596.0,579.3771,579.6759,571.2393,571.2393,57596.0
2024-05-28 09:40:00,574.13,575.31,572.25,574.13,42405.0,571.8668,573.0421,569.9942,571.8668,42405.0
2024-05-28 09:50:00,574.46,575.83,573.01,573.25,19556.0,572.1955,573.5601,570.7512,570.9903,19556.0
2024-05-28 10:00:00,573.97,573.98,571.24,571.35,18205.0,571.7074,571.7174,568.9882,569.0978,18205.0
2024-05-28 10:10:00,571.6,572.55,571.3,571.37,13026.0,569.3468,570.293,569.048,569.1177,13026.0
2024-05-28 10:20:00,571.05,572.35,570.79,570.84,22645.0,568.7989,570.0938,568.54,568.5898,22645.0
2024-05-28 10:30:00,570.92,571.85,570.24,570.25,45321.0,568.6694,569.5958,567.9921,568.0021,45321.0
2024-05-28 10:40:00,569.96,570.12,569.19,569.77,18527.0,567.7132,567.8726,566.9463,567.524,18527.0
2024-05-28 10:50:00,569.76,570.56,569.17,570.46,16908.0,567.514,568.3109,566.9263,568.2113,16908.0
2024-05-28 11:00:00,570.46,570.93,570.03,570.28,16461.0,568.2113,568.6794,567.783,568.032,16461.0
2024-05-28 11:10:00,570.11,570.59,569.97,570.59,7882.0,567.8626,568.3407,567.7232,568.3407,7882.0
2024-05-28 11:20:00,570.52,570.66,570.03,570.66,11877.0,568.271,568.4105,567.783,568.4105,11877.0
2024-05-28 11:30:00,570.56,571.8,570.2,571.8,6136.0,568.3109,569.546,567.9523,569.546,6136.0
2024-05-28 11:40:00,571.63,572.33,571.44,571.99,9043.0,569.3767,570.0739,569.1874,569.7352,9043.0
2024-05-28 11:50:00,572.0,572.19,570.64,570.91,14944.0,569.7452,569.9344,568.3906,568.6595,14944.0
2024-05-28 12:00:00,570.92,570.92,569.81,570.17,12281.0,568.6694,568.6694,567.5638,567.9224,12281.0
2024-05-28 12:10:00,570.23,570.94,570.19,570.64,4864.0,567.9822,568.6894,567.9423,568.3906,4864.0
2024-05-28 12:20:00,570.41,571.17,570.37,570.93,3525.0,568.1615,568.9185,568.1216,568.6794,3525.0
2024-05-28 12:30:00,570.94,572.31,570.83,572.31,5137.0,568.6894,570.054,568.5798,570.054,5137.0
2024-05-28 12:40:00,572.11,572.15,570.73,570.79,7134.0,569.8548,569.8946,568.4802,568.54,7134.0
2024-05-28 12:50:00,570.92,571.22,570.63,571.07,11649.0,568.6694,568.9683,568.3806,568.8189,11649.0
2024-05-28 13:00:00,570.92,571.97,570.55,571.97,6774.0,568.6694,569.7153,568.3009,569.7153,6774.0
2024-05-28 13:10:00,571.99,572.28,571.45,571.9,8518.0,569.7352,570.0241,569.1974,569.6456,8518.0
2024-05-28 13:20:00,571.88,572.1,571.14,571.14,7412.0,569.6257,569.8448,568.8886,568.8886,7412.0
2024-05-28 13:30:00,570.91,571.41,570.88,571.23,12502.0,568.6595,569.1575,568.6296,568.9782,12502.0
2024-05-28 13:40:00,571.23,571.54,570.36,570.76,12537.0,568.9782,569.287,568.1117,568.5101,12537.0
2024-05-28 13:50:00,570.64,571.2,570.36,571.18,10120.0,568.3906,568.9483,568.1117,568.9284,10120.0
2024-05-28 14:00:00,571.15,572.01,570.97,571.88,6992.0,568.8985,569.7552,568.7193,569.6257,6992.0
2024-05-28 14:10:00,571.85,572.02,571.58,571.72,5126.0,569.5958,569.7651,569.3268,569.4663,5126.0
2024-05-28 14:20:00,571.6,571.77,570.92,571.25,8340.0,569.3468,569.5161,568.6694,568.9981,8340.0
2024-05-28 14:30:00,571.13,571.16,570.3,570.51,9111.0,568.8786,568.9085,568.0519,568.2611,9111.0
2024-05-28 14:40:00,570.58,571.27,570.58,571.14,13124.0,568.3308,569.0181,568.3308,568.8886,13124.0
2024-05-28 14:50:00,571.13,571.13,570.3,570.56,12282.0,568.8786,568.8786,568.0519,568.3109,12282.0
2024-05-28 15:00:00,570.65,571.04,570.16,570.81,10827.0,568.4005,568.789,567.9124,568.5599,10827.0
2024-05-28 15:10:00,570.97,570.97,570.49,570.49,11034.0,568.7193,568.7193,568.2411,568.2411,11034.0
2024-05-28 15:20:00,570.46,570.85,569.7,570.0,17121.0,568.2113,568.5997,567.4543,567.7531,17121.0
2024-05-28 15:30:00,569.85,571.24,569.85,570.84,18369.0,567.6037,568.9882,567.6037,568.5898,18369.0
2024-05-28 15:40:00,570.82,571.55,570.72,570.8,25044.0,568.5698,569.297,568.4702,568.5499,25044.0
2024-05-28 15:50:00,570.67,572.59,570.67,572.59,91015.0,568.4204,570.3329,568.4204,570.3329,91015.0
2024-05-29 09:30:00,570.11,570.11,563.67,566.9,55155.0,567.8626,567.8626,561.448,564.6653,55155.0
2024-05-29 09:40:00,567.69,568.17,566.02,566.4,9511.0,565.4522,565.9303,563.7888,564.1673,9511.0
2024-05-29 09:50:00,566.6,568.21,566.6,567.55,15392.0,564.3665,565.9701,564.3665,565.3127,15392.0
2024-05-29 10:00:00,567.27,567.79,566.38,566.43,18329.0,565.0338,565.5518,564.1473,564.1971,18329.0
2024-05-29 10:10:00,566.49,568.82,566.49,567.54,18535.0,564.2569,566.5777,564.2569,565.3028,18535.0
2024-05-29 10:20:00,567.76,567.94,566.69,567.72,6117.0,565.5219,565.7012,564.4561,565.4821,6117.0
2024-05-29 10:30:00,567.74,567.92,567.17,567.69,14281.0,565.502,565.6813,564.9342,565.4522,14281.0
2024-05-29 10:40:00,567.8,567.94,566.29,566.5,12509.0,565.5617,565.7012,564.0577,564.2669,12509.0
2024-05-29 10:50:00,566.5,567.1,565.9,565.9,8102.0,564.2669,564.8645,563.6692,563.6692,8102.0
2024-05-29 11:00:00,565.82,566.47,565.55,566.13,5602.0,563.5896,564.237,563.3206,563.8983,5602.0
2024-05-29 11:10:00,565.96,567.2,565.7,567.2,5822.0,563.729,564.9641,563.47,564.9641,5822.0
2024-05-29 11:20:00,567.22,567.29,566.84,567.18,3840.0,564.984,565.0538,564.6055,564.9442,3840.0
2024-05-29 11:30:00,567.05,567.11,566.08,566.48,5946.0,564.8147,564.8745,563.8485,564.247,5946.0
2024-05-29 11:40:00,566.47,566.82,566.11,566.26,7247.0,564.237,564.5856,563.8784,564.0278,7247.0
2024-05-29 11:50:00,566.41,566.68,565.83,565.83,28687.0,564.1772,564.4462,563.5995,563.5995,28687.0
2024-05-29 12:00:00,565.76,565.77,564.69,564.93,5162.0,563.5298,563.5398,562.464,562.7031,5162.0
2024-05-29 12:10:00,564.81,565.87,564.81,565.64,4773.0,562.5835,563.6394,562.5835,563.4103,4773.0
2024-05-29 12:20:00,565.69,565.8,565.18,565.36,10224.0,563.4601,563.5696,562.9521,563.1314,10224.0
2024-05-29 12:30:00,565.37,565.37,565.07,565.31,5077.0,563.1413,563.1413,562.8425,563.0816,5077.0
2024-05-29 12:40:00,565.31,565.96,565.07,565.67,10498.0,563.0816,563.729,562.8425,563.4401,10498.0
2024-05-29 12:50:00,565.7,566.0,565.63,565.69,5651.0,563.47,563.7688,563.4003,563.4601,5651.0
2024-05-29 13:00:00,565.6,565.6,565.0,565.5,5322.0,563.3704,563.3704,562.7728,563.2708,5322.0
2024-05-29 13:10:00,565.55,565.55,564.81,564.82,4246.0,563.3206,563.3206,562.5835,562.5935,4246.0
2024-05-29 13:20:00,564.82,566.0,564.69,566.0,5740.0,562.5935,563.7688,562.464,563.7688,5740.0
2024-05-29 13:30:00,565.88,566.1,565.2,566.1,6098.0,563.6493,563.8684,562.972,563.8684,6098.0
2024-05-29 13:40:00,565.97,566.14,565.64,565.98,9437.0,563.739,563.9083,563.4103,563.7489,9437.0
2024-05-29 13:50:00,565.97,566.59,565.96,566.42,6556.0,563.739,564.3565,563.729,564.1872,6556.0
2024-05-29 14:00:00,566.46,566.61,566.3,566.39,3600.0,564.227,564.3764,564.0677,564.1573,3600.0
2024-05-29 14:10:00,566.3,566.3,566.03,566.07,4199.0,564.0677,564.0677,563.7987,563.8386,4199.0
2024-05-29 14:20:00,566.01,566.27,565.78,566.13,7893.0,563.7788,564.0378,563.5497,563.8983,7893.0
2024-05-29 14:30:00,566.03,566.16,565.57,565.57,3381.0,563.7987,563.9282,563.3405,563.3405,3381.0
2024-05-29 14:40:00,565.51,566.54,565.5,566.5,6939.0,563.2808,564.3067,563.2708,564.2669,6939.0
2024-05-29 14:50:00,566.58,566.59,565.84,565.88,4747.0,564.3466,564.3565,563.6095,563.6493,4747.0
2024-05-29 15:00:00,565.94,567.42,565.94,567.29,7935.0,563.7091,565.1832,563.7091,565.0538,7935.0
2024-05-29 15:10:00,567.24,567.7,567.09,567.57,7564.0,565.004,565.4621,564.8545,565.3327,7564.0
2024-05-29 15:20:00,567.7,568.68,567.7,568.36,9766.0,565.4621,566.4383,565.4621,566.1195,9766.0
2024-05-29 15:30:00,568.3,569.51,568.01,569.5,10127.0,566.0598,567.265,565.7709,567.255,10127.0
2024-05-29 15:40:00,569.5,569.91,568.85,569.09,21561.0,567.255,567.6634,566.6076,566.8467,21561.0
2024-05-29 15:50:00,568.88,569.09,566.28,567.6,74805.0,566.6375,566.8467,564.0477,565.3625,74805.0
2024-05-30 09:30:00,551.53,557.93,550.55,556.4,279426.0,549.3559,555.7307,548.3797,554.2067,279426.0
2024-05-30 09:40:00,556.62,557.89,550.33,550.97,49400.0,554.4258,555.6908,548.1606,548.7981,49400.0
2024-05-30 09:50:00,551.41,554.73,550.52,554.29,43110.0,549.2364,552.5433,548.3499,552.105,43110.0
2024-05-30 10:00:00,554.29,556.16,552.27,552.27,47415.0,552.105,553.9676,550.093,550.093,47415.0
2024-05-30 10:10:00,552.55,555.22,552.39,555.14,32208.0,550.3719,553.0313,550.2125,552.9517,32208.0
2024-05-30 10:20:00,555.31,555.81,553.39,554.32,44806.0,553.121,553.619,551.2086,552.1349,44806.0
2024-05-30 10:30:00,554.79,555.46,554.53,555.08,26075.0,552.603,553.2704,552.3441,552.8919,26075.0
2024-05-30 10:40:00,555.17,555.55,552.85,553.24,15845.0,552.9815,553.36,550.6707,551.0591,15845.0
2024-05-30 10:50:00,553.59,556.23,553.59,556.06,37553.0,551.4078,554.0374,551.4078,553.868,37553.0
2024-05-30 11:00:00,555.94,556.27,554.67,555.03,14862.0,553.7485,554.0772,552.4835,552.8421,14862.0
2024-05-30 11:10:00,555.09,556.6,554.18,556.41,37116.0,552.9019,554.4059,551.9954,554.2166,37116.0
2024-05-30 11:20:00,556.37,556.55,554.81,555.12,25796.0,554.1768,554.3561,552.623,552.9317,25796.0
2024-05-30 11:30:00,555.12,555.46,554.68,554.69,26747.0,552.9317,553.2704,552.4935,552.5034,26747.0
2024-05-30 11:40:00,554.83,555.51,554.43,555.0,18395.0,552.6429,553.3202,552.2445,552.8122,18395.0
2024-05-30 11:50:00,555.06,556.46,555.0,555.8,19676.0,552.872,554.2665,552.8122,553.6091,19676.0
2024-05-30 12:00:00,555.85,560.36,555.65,558.61,33449.0,553.6589,558.1511,553.4596,556.408,33449.0
2024-05-30 12:10:00,558.74,558.82,558.12,558.13,5078.0,556.5375,556.6171,555.9199,555.9299,5078.0
2024-05-30 12:20:00,558.1,558.79,557.58,558.07,22278.0,555.9,556.5873,555.382,555.8701,22278.0
2024-05-30 12:30:00,558.07,559.51,557.97,559.51,7162.0,555.8701,557.3044,555.7705,557.3044,7162.0
2024-05-30 12:40:00,559.18,560.7,559.18,560.13,14041.0,556.9757,558.4897,556.9757,557.922,14041.0
2024-05-30 12:50:00,560.07,560.45,558.28,558.33,15091.0,557.8622,558.2407,556.0793,556.1291,15091.0
2024-05-30 13:00:00,558.31,561.0,558.16,560.82,23883.0,556.1092,558.7886,555.9597,558.6093,23883.0
2024-05-30 13:10:00,561.0,561.99,560.1,561.82,20338.0,558.7886,559.7747,557.8921,559.6053,20338.0
2024-05-30 13:20:00,562.23,562.58,561.84,562.0,12909.0,560.0137,560.3623,559.6252,559.7846,12909.0
2024-05-30 13:30:00,561.84,563.85,561.19,563.73,24087.0,559.6252,561.6273,558.9778,561.5078,24087.0
2024-05-30 13:40:00,563.59,563.76,562.72,563.38,18984.0,561.3683,561.5377,560.5018,561.1592,18984.0
2024-05-30 13:50:00,563.21,563.97,562.7,562.7,10117.0,560.9898,561.7468,560.4819,560.4819,10117.0
2024-05-30 14:00:00,562.59,563.95,562.58,563.17,19350.0,560.3723,561.7269,560.3623,560.95,19350.0
2024-05-30 14:10:00,563.37,563.8,563.03,563.3,24735.0,561.1492,561.5775,560.8106,561.0795,24735.0
2024-05-30 14:20:00,563.11,563.3,562.0,562.25,18845.0,560.8902,561.0795,559.7846,560.0336,18845.0
2024-05-30 14:30:00,562.35,562.78,561.94,562.61,8133.0,560.1332,560.5615,559.7248,560.3922,8133.0
2024-05-30 14:40:00,562.61,563.76,562.34,563.31,13015.0,560.3922,561.5377,560.1233,561.0894,13015.0
2024-05-30 14:50:00,563.48,563.71,563.09,563.09,15010.0,561.2588,561.4879,560.8703,560.8703,15010.0
2024-05-30 15:00:00,562.94,563.24,560.87,560.92,14718.0,560.7209,561.0197,558.6591,558.7089,14718.0
2024-05-30 15:10:00,560.92,561.21,560.01,561.18,24227.0,558.7089,558.9977,557.8025,558.9678,24227.0
2024-05-30 15:20:00,561.53,562.02,560.02,561.43,27754.0,559.3165,559.8045,557.8124,559.2169,27754.0
2024-05-30 15:30:00,561.34,561.34,560.13,560.25,19784.0,559.1272,559.1272,557.922,558.0415,19784.0
2024-05-30 15:40:00,560.23,560.52,559.7,560.31,34351.0,558.0216,558.3104,557.4937,558.1013,34351.0
2024-05-30 15:50:00,560.46,563.26,560.33,562.42,78813.0,558.2507,561.0396,558.1212,560.203,78813.0
2024-05-31 09:30:00,564.59,567.22,562.76,566.82,49276.0,562.3644,564.984,560.5416,564.5856,49276.0
2024-05-31 09:40:00,566.87,567.92,565.22,566.07,105717.0,564.6354,565.6813,562.9919,563.8386,105717.0
2024-05-31 09:50:00,566.45,567.5,565.18,565.56,15238.0,564.2171,565.2629,562.9521,563.3306,15238.0
2024-05-31 10:00:00,565.98,566.85,565.56,565.94,7766.0,563.7489,564.6155,563.3306,563.7091,7766.0
2024-05-31 10:10:00,566.0,567.19,565.74,566.86,17061.0,563.7688,564.9542,563.5099,564.6255,17061.0
2024-05-31 10:20:00,567.04,568.39,566.7,566.7,10199.0,564.8047,566.1494,564.4661,564.4661,10199.0
2024-05-31 10:30:00,566.23,566.33,565.79,566.33,6511.0,563.9979,564.0975,563.5597,564.0975,6511.0
2024-05-31 10:40:00,566.18,566.71,565.65,565.82,12209.0,563.9481,564.476,563.4202,563.5896,12209.0
2024-05-31 10:50:00,565.77,566.82,565.77,566.0,7926.0,563.5398,564.5856,563.5398,563.7688,7926.0
2024-05-31 11:00:00,566.0,566.41,565.41,565.69,9030.0,563.7688,564.1772,563.1812,563.4601,9030.0
2024-05-31 11:10:00,565.73,565.85,563.67,563.67,5791.0,563.4999,563.6194,561.448,561.448,5791.0
2024-05-31 11:20:00,563.8,564.3,563.38,563.7,12113.0,561.5775,562.0755,561.1592,561.4779,12113.0
2024-05-31 11:30:00,563.72,564.15,562.95,563.18,5862.0,561.4978,561.9261,560.7309,560.96,5862.0
2024-05-31 11:40:00,562.91,563.67,562.41,563.64,3572.0,560.691,561.448,560.193,561.4181,3572.0
2024-05-31 11:50:00,563.69,563.71,562.48,562.75,4357.0,561.4679,561.4879,560.2627,560.5317,4357.0
2024-05-31 12:00:00,562.52,562.6,561.42,561.51,9364.0,560.3026,560.3822,559.2069,559.2965,9364.0
2024-05-31 12:10:00,561.48,561.72,560.93,560.93,2519.0,559.2667,559.5057,558.7188,558.7188,2519.0
2024-05-31 12:20:00,560.91,560.92,560.4,560.4,5291.0,558.6989,558.7089,558.1909,558.1909,5291.0
2024-05-31 12:30:00,560.44,561.29,560.41,561.29,10920.0,558.2308,559.0774,558.2009,559.0774,10920.0
2024-05-31 12:40:00,561.15,561.42,560.55,561.42,6867.0,558.938,559.2069,558.3403,559.2069,6867.0
2024-05-31 12:50:00,561.17,561.5,561.12,561.5,1540.0,558.9579,559.2866,558.9081,559.2866,1540.0
2024-05-31 13:00:00,561.5,561.93,561.12,561.55,6886.0,559.2866,559.7149,558.9081,559.3364,6886.0
2024-05-31 13:10:00,561.48,561.69,561.25,561.53,3488.0,559.2667,559.4758,559.0376,559.3165,3488.0
2024-05-31 13:20:00,561.53,562.98,561.43,562.81,8652.0,559.3165,560.7607,559.2169,560.5914,8652.0
2024-05-31 13:30:00,562.85,562.99,562.53,562.77,13445.0,560.6313,560.7707,560.3125,560.5516,13445.0
2024-05-31 13:40:00,562.92,562.97,561.93,562.11,8712.0,560.701,560.7508,559.7149,559.8942,8712.0
2024-05-31 13:50:00,562.07,562.48,561.35,562.13,8368.0,559.8543,560.2627,559.1372,559.9141,8368.0
2024-05-31 14:00:00,562.29,562.57,561.93,562.4,5194.0,560.0735,560.3524,559.7149,560.183,5194.0
2024-05-31 14:10:00,562.42,563.32,562.41,563.23,3880.0,560.203,561.0994,560.193,561.0098,3880.0
2024-05-31 14:20:00,563.3,563.41,562.79,562.86,4745.0,561.0795,561.1891,560.5715,560.6412,4745.0
2024-05-31 14:30:00,562.88,563.97,562.75,563.64,4205.0,560.6611,561.7468,560.5317,561.4181,4205.0
2024-05-31 14:40:00,563.64,564.84,563.48,563.52,7858.0,561.4181,562.6134,561.2588,561.2986,7858.0
2024-05-31 14:50:00,563.78,564.25,563.3,564.24,7372.0,561.5576,562.0257,561.0795,562.0158,7372.0
2024-05-31 15:00:00,564.33,564.36,562.86,563.7,9789.0,562.1054,562.1353,560.6412,561.4779,9789.0
2024-05-31 15:10:00,563.63,564.71,563.63,564.55,9996.0,561.4082,562.4839,561.4082,562.3246,9996.0
2024-05-31 15:20:00,564.56,564.9,564.04,564.04,20804.0,562.3345,562.6732,561.8166,561.8166,20804.0
2024-05-31 15:30:00,564.02,564.22,563.22,563.58,16952.0,561.7966,561.9959,560.9998,561.3584,16952.0
2024-05-31 15:40:00,563.57,565.81,563.56,565.27,18137.0,561.3484,563.5796,561.3385,563.0417,18137.0
2024-05-31 15:50:00,565.37,568.58,565.06,568.07,106226.0,563.1413,566.3387,562.8325,565.8307,106226.0
2024-06-03 09:30:00,569.39,571.71,567.49,570.34,31228.0,567.1455,569.4563,565.253,568.0917,31228.0
2024-06-03 09:40:00,569.71,573.63,569.52,573.63,8520.0,567.4642,571.3688,567.275,571.3688,8520.0
2024-06-03 09:50:00,572.9,573.5,569.13,569.13,9032.0,570.6416,571.2393,566.8865,566.8865,9032.0
2024-06-03 10:00:00,569.86,571.41,569.52,570.83,8004.0,567.6136,569.1575,567.275,568.5798,8004.0
2024-06-03 10:10:00,570.75,570.75,569.06,569.14,8081.0,568.5001,568.5001,566.8168,566.8965,8081.0
2024-06-03 10:20:00,568.41,569.8,567.9,569.68,5591.0,566.1693,567.5539,565.6614,567.4343,5591.0
2024-06-03 10:30:00,569.71,569.71,567.79,568.01,12567.0,567.4642,567.4642,565.5518,565.7709,12567.0
2024-06-03 10:40:00,568.13,568.89,567.69,568.89,5443.0,565.8904,566.6475,565.4522,566.6475,5443.0
2024-06-03 10:50:00,568.72,568.72,565.56,566.44,7082.0,566.4781,566.4781,563.3306,564.2071,7082.0
2024-06-03 11:00:00,567.15,568.18,567.15,567.36,2836.0,564.9143,565.9403,564.9143,565.1235,2836.0
2024-06-03 11:10:00,567.8,568.07,566.06,566.07,5177.0,565.5617,565.8307,563.8286,563.8386,5177.0
2024-06-03 11:20:00,566.07,568.43,565.92,567.65,7057.0,563.8386,566.1893,563.6892,565.4123,7057.0
2024-06-03 11:30:00,567.47,567.62,565.32,565.74,4831.0,565.233,565.3825,563.0915,563.5099,4831.0
2024-06-03 11:40:00,565.51,565.77,564.84,565.46,6489.0,563.2808,563.5398,562.6134,563.231,6489.0
2024-06-03 11:50:00,565.29,566.56,565.29,565.64,4525.0,563.0616,564.3266,563.0616,563.4103,4525.0
2024-06-03 12:00:00,565.65,566.35,565.56,566.09,4353.0,563.4202,564.1175,563.3306,563.8585,4353.0
2024-06-03 12:10:00,566.51,566.52,563.91,563.91,4667.0,564.2768,564.2868,561.6871,561.6871,4667.0
2024-06-03 12:20:00,563.94,564.89,563.81,564.78,6358.0,561.717,562.6632,561.5875,562.5537,6358.0
2024-06-03 12:30:00,564.6,564.89,564.11,564.45,4113.0,562.3744,562.6632,561.8863,562.225,4113.0
2024-06-03 12:40:00,564.43,564.44,563.62,563.89,3873.0,562.205,562.215,561.3982,561.6672,3873.0
2024-06-03 12:50:00,563.86,564.47,563.09,564.47,4575.0,561.6373,562.2449,560.8703,562.2449,4575.0
2024-06-03 13:00:00,564.18,564.22,563.55,563.75,2875.0,561.956,561.9959,561.3285,561.5277,2875.0
2024-06-03 13:10:00,563.57,565.08,563.0,565.08,4336.0,561.3484,562.8525,560.7807,562.8525,4336.0
2024-06-03 13:20:00,565.12,565.93,564.9,565.54,3674.0,562.8923,563.6991,562.6732,563.3107,3674.0
2024-06-03 13:30:00,565.81,566.07,565.19,566.07,3241.0,563.5796,563.8386,562.962,563.8386,3241.0
2024-06-03 13:40:00,566.23,566.6,566.05,566.56,2830.0,563.9979,564.3665,563.8186,564.3266,2830.0
2024-06-03 13:50:00,566.75,567.37,566.67,566.83,6363.0,564.5159,565.1334,564.4362,564.5956,6363.0
2024-06-03 14:00:00,567.09,568.13,566.91,567.85,4851.0,564.8545,565.8904,564.6753,565.6116,4851.0
2024-06-03 14:10:00,567.93,568.11,567.16,568.0,7012.0,565.6912,565.8705,564.9243,565.761,7012.0
2024-06-03 14:20:00,568.17,568.68,568.0,568.11,5678.0,565.9303,566.4383,565.761,565.8705,5678.0
2024-06-03 14:30:00,568.48,568.61,568.0,568.22,5695.0,566.2391,566.3686,565.761,565.9801,5695.0
2024-06-03 14:40:00,568.53,569.24,568.13,568.43,5679.0,566.2889,566.9961,565.8904,566.1893,5679.0
2024-06-03 14:50:00,568.42,568.42,567.31,568.24,4431.0,566.1793,566.1793,565.0737,566.0,4431.0
2024-06-03 15:00:00,567.97,568.56,567.66,567.95,5417.0,565.7311,566.3188,565.4223,565.7112,5417.0
2024-06-03 15:10:00,567.72,568.05,567.72,567.98,5398.0,565.4821,565.8108,565.4821,565.741,5398.0
2024-06-03 15:20:00,567.88,568.08,567.61,567.61,3998.0,565.6414,565.8406,565.3725,565.3725,3998.0
2024-06-03 15:30:00,567.59,567.87,566.84,566.84,3475.0,565.3526,565.6315,564.6055,564.6055,3475.0
2024-06-03 15:40:00,567.14,567.36,566.26,566.99,5611.0,564.9043,565.1235,564.0278,564.7549,5611.0
2024-06-03 15:50:00,566.9,569.71,566.33,569.68,47970.0,564.6653,567.4642,564.0975,567.4343,47970.0
2024-06-04 09:30:00,570.79,570.79,565.24,566.59,27865.0,568.54,568.54,563.0118,564.3565,27865.0
2024-06-04 09:40:00,566.72,568.66,566.19,568.03,15478.0,564.486,566.4184,563.9581,565.7908,15478.0
2024-06-04 09:50:00,568.36,571.45,568.35,571.45,8777.0,566.1195,569.1974,566.1096,569.1974,8777.0
2024-06-04 10:00:00,570.66,573.53,570.64,573.01,12001.0,568.4105,571.2692,568.3906,570.7512,12001.0
2024-06-04 10:10:00,573.11,573.76,572.11,573.22,7260.0,570.8508,571.4983,569.8548,570.9604,7260.0
2024-06-04 10:20:00,572.7,573.22,571.51,572.79,18043.0,570.4424,570.9604,569.2571,570.5321,18043.0
2024-06-04 10:30:00,572.15,572.98,571.86,572.7,7342.0,569.8946,570.7213,569.6057,570.4424,7342.0
2024-06-04 10:40:00,572.63,573.18,572.38,572.43,5039.0,570.3727,570.9205,570.1237,570.1735,5039.0
2024-06-04 10:50:00,572.75,572.77,569.55,570.02,4755.0,570.4922,570.5122,567.3048,567.773,4755.0
2024-06-04 11:00:00,570.16,570.77,570.11,570.17,1970.0,567.9124,568.52,567.8626,567.9224,1970.0
2024-06-04 11:10:00,570.3,570.65,569.68,570.49,5623.0,568.0519,568.4005,567.4343,568.2411,5623.0
2024-06-04 11:20:00,570.74,570.96,570.08,570.2,2074.0,568.4902,568.7093,567.8328,567.9523,2074.0
2024-06-04 11:30:00,569.99,570.15,568.28,568.6,5638.0,567.7431,567.9025,566.0399,566.3586,5638.0
2024-06-04 11:40:00,569.07,569.07,568.35,568.69,1120.0,566.8267,566.8267,566.1096,566.4482,1120.0
2024-06-04 11:50:00,568.65,568.95,568.36,568.37,2549.0,566.4084,566.7072,566.1195,566.1295,2549.0
2024-06-04 12:00:00,568.46,568.57,567.82,567.83,3019.0,566.2191,566.3287,565.5817,565.5916,3019.0
2024-06-04 12:10:00,567.94,568.02,567.68,567.89,3836.0,565.7012,565.7809,565.4422,565.6514,3836.0
2024-06-04 12:20:00,567.89,568.57,567.64,568.54,1528.0,565.6514,566.3287,565.4024,566.2988,1528.0
2024-06-04 12:30:00,568.89,569.55,568.82,569.54,2903.0,566.6475,567.3048,566.5777,567.2949,2903.0
2024-06-04 12:40:00,569.54,570.53,569.45,570.05,6878.0,567.2949,568.281,567.2052,567.8029,6878.0
2024-06-04 12:50:00,570.04,570.1,569.45,569.85,4225.0,567.7929,567.8527,567.2052,567.6037,4225.0
2024-06-04 13:00:00,570.07,570.07,569.15,569.53,2173.0,567.8228,567.8228,566.9064,567.2849,2173.0
2024-06-04 13:10:00,569.31,569.96,569.3,569.69,3025.0,567.0658,567.7132,567.0558,567.4443,3025.0
2024-06-04 13:20:00,569.92,570.16,569.51,569.97,2738.0,567.6734,567.9124,567.265,567.7232,2738.0
2024-06-04 13:30:00,570.26,570.26,569.18,570.09,2853.0,568.0121,568.0121,566.9363,567.8427,2853.0
2024-06-04 13:40:00,570.11,570.47,570.06,570.09,3173.0,567.8626,568.2212,567.8128,567.8427,3173.0
2024-06-04 13:50:00,569.96,570.43,569.78,569.84,3736.0,567.7132,568.1814,567.5339,567.5937,3736.0
2024-06-04 14:00:00,569.86,569.92,569.64,569.88,999.0,567.6136,567.6734,567.3945,567.6335,999.0
2024-06-04 14:10:00,569.49,570.69,569.49,570.34,4314.0,567.2451,568.4404,567.2451,568.0917,4314.0
2024-06-04 14:20:00,570.89,571.83,570.81,571.82,4284.0,568.6396,569.5759,568.5599,569.5659,4284.0
2024-06-04 14:30:00,571.89,571.89,570.89,571.22,3480.0,569.6356,569.6356,568.6396,568.9683,3480.0
2024-06-04 14:40:00,571.22,572.59,571.22,572.15,6040.0,568.9683,570.3329,568.9683,569.8946,6040.0
2024-06-04 14:50:00,572.28,572.53,571.62,571.97,5047.0,570.0241,570.2731,569.3667,569.7153,5047.0
2024-06-04 15:00:00,571.7,571.7,570.28,570.44,6264.0,569.4464,569.4464,568.032,568.1913,6264.0
2024-06-04 15:10:00,570.48,571.04,570.08,570.08,7272.0,568.2312,568.789,567.8328,567.8328,7272.0
2024-06-04 15:20:00,570.08,571.5,570.07,571.29,8469.0,567.8328,569.2472,567.8228,569.038,8469.0
2024-06-04 15:30:00,570.79,570.87,570.44,570.71,3939.0,568.54,568.6196,568.1913,568.4603,3939.0
2024-06-04 15:40:00,570.87,571.62,570.31,570.32,7558.0,568.6196,569.3667,568.0619,568.0718,7558.0
2024-06-04 15:50:00,570.13,570.78,569.25,569.86,33625.0,567.8826,568.53,567.006,567.6136,33625.0
2024-06-05 09:30:00,569.85,573.86,566.72,568.57,22099.0,567.6037,571.5979,564.486,566.3287,22099.0
2024-06-05 09:40:00,568.9,570.21,568.85,569.38,5928.0,566.6574,567.9622,566.6076,567.1355,5928.0
2024-06-05 09:50:00,569.38,570.26,568.82,569.88,9795.0,567.1355,568.0121,566.5777,567.6335,9795.0
2024-06-05 10:00:00,569.53,570.38,568.15,568.3,12796.0,567.2849,568.1316,565.9104,566.0598,12796.0
2024-06-05 10:10:00,568.4,569.28,568.06,568.4,5107.0,566.1594,567.0359,565.8207,566.1594,5107.0
2024-06-05 10:20:00,568.82,569.94,568.35,569.94,6968.0,566.5777,567.6933,566.1096,567.6933,6968.0
2024-06-05 10:30:00,570.17,571.0,569.69,569.69,8190.0,567.9224,568.7491,567.4443,567.4443,8190.0
2024-06-05 10:40:00,569.72,570.3,568.93,570.19,5117.0,567.4742,568.0519,566.6873,567.9423,5117.0
2024-06-05 10:50:00,570.12,570.84,569.99,570.82,3434.0,567.8726,568.5898,567.7431,568.5698,3434.0
2024-06-05 11:00:00,571.14,571.55,570.92,571.05,2467.0,568.8886,569.297,568.6694,568.7989,2467.0
2024-06-05 11:10:00,571.3,572.5,571.29,572.18,1615.0,569.048,570.2432,569.038,569.9245,1615.0
2024-06-05 11:20:00,571.96,572.26,571.83,572.1,1685.0,569.7053,570.0042,569.5759,569.8448,1685.0
2024-06-05 11:30:00,572.32,572.32,571.18,571.39,4200.0,570.0639,570.0639,568.9284,569.1376,4200.0
2024-06-05 11:40:00,571.18,571.86,571.18,571.41,1698.0,568.9284,569.6057,568.9284,569.1575,1698.0
2024-06-05 11:50:00,571.4,572.34,571.14,571.84,6921.0,569.1476,570.0839,568.8886,569.5858,6921.0
2024-06-05 12:00:00,572.02,572.18,571.6,572.18,2723.0,569.7651,569.9245,569.3468,569.9245,2723.0
2024-06-05 12:10:00,572.19,572.75,572.19,572.75,1102.0,569.9344,570.4922,569.9344,570.4922,1102.0
2024-06-05 12:20:00,572.51,573.07,572.51,572.95,4473.0,570.2532,570.811,570.2532,570.6914,4473.0
2024-06-05 12:30:00,573.1,575.0,572.94,573.45,5183.0,570.8409,572.7334,570.6815,571.1895,5183.0
2024-06-05 12:40:00,573.23,573.42,572.8,572.93,3731.0,570.9703,571.1596,570.542,570.6715,3731.0
2024-06-05 12:50:00,572.85,572.94,572.55,572.93,4303.0,570.5918,570.6815,570.293,570.6715,4303.0
2024-06-05 13:00:00,572.92,573.49,572.91,573.49,908.0,570.6616,571.2293,570.6516,571.2293,908.0
2024-06-05 13:10:00,573.5,573.98,573.5,573.73,1785.0,571.2393,571.7174,571.2393,571.4684,1785.0
2024-06-05 13:20:00,573.8,574.79,573.48,574.79,6824.0,571.5381,572.5242,571.2194,572.5242,6824.0
2024-06-05 13:30:00,574.61,574.96,574.23,574.42,5897.0,572.3449,572.6935,571.9664,572.1557,5897.0
2024-06-05 13:40:00,574.66,574.78,574.16,574.24,4611.0,572.3947,572.5142,571.8967,571.9764,4611.0
2024-06-05 13:50:00,574.73,574.85,574.47,574.58,2822.0,572.4644,572.584,572.2055,572.315,2822.0
2024-06-05 14:00:00,574.58,574.66,573.51,573.65,3450.0,572.315,572.3947,571.2492,571.3887,3450.0
2024-06-05 14:10:00,573.76,573.87,573.47,573.87,1198.0,571.4983,571.6078,571.2094,571.6078,1198.0
2024-06-05 14:20:00,573.99,574.35,573.99,574.31,1339.0,571.7273,572.0859,571.7273,572.0461,1339.0
2024-06-05 14:30:00,574.69,574.77,574.5,574.51,2181.0,572.4246,572.5043,572.2353,572.2453,2181.0
2024-06-05 14:40:00,574.51,574.63,573.98,574.23,4413.0,572.2453,572.3648,571.7174,571.9664,4413.0
2024-06-05 14:50:00,574.22,574.41,573.43,573.43,5672.0,571.9564,572.1457,571.1696,571.1696,5672.0
2024-06-05 15:00:00,573.38,573.38,572.68,572.68,2843.0,571.1198,571.1198,570.4225,570.4225,2843.0
2024-06-05 15:10:00,572.55,573.34,572.55,573.19,2281.0,570.293,571.0799,570.293,570.9305,2281.0
2024-06-05 15:20:00,573.03,573.03,572.37,572.58,4972.0,570.7711,570.7711,570.1137,570.3229,4972.0
2024-06-05 15:30:00,572.46,572.76,572.28,572.63,3812.0,570.2034,570.5022,570.0241,570.3727,3812.0
2024-06-05 15:40:00,572.63,573.21,572.37,573.03,5509.0,570.3727,570.9504,570.1137,570.7711,5509.0
2024-06-05 15:50:00,573.0,575.58,572.77,575.1,39114.0,570.7412,573.3111,570.5122,572.833,39114.0
2024-06-06 09:30:00,575.29,576.13,571.94,573.27,24006.0,573.0222,573.8589,569.6854,571.0102,24006.0
2024-06-06 09:40:00,573.8,577.05,573.8,576.38,11782.0,571.5381,574.7753,571.5381,574.1079,11782.0
2024-06-06 09:50:00,576.77,578.11,576.38,578.09,9067.0,574.4964,575.8311,574.1079,575.8112,9067.0
2024-06-06 10:00:00,578.1,578.8,577.55,578.4,6128.0,575.8211,576.5184,575.2733,576.12,6128.0
2024-06-06 10:10:00,578.27,578.45,577.56,577.99,4271.0,575.9905,576.1698,575.2833,575.7116,4271.0
2024-06-06 10:20:00,578.25,578.63,577.75,577.93,5503.0,575.9706,576.3491,575.4725,575.6518,5503.0
2024-06-06 10:30:00,578.18,578.18,575.97,576.26,5439.0,575.9008,575.9008,573.6995,573.9884,5439.0
2024-06-06 10:40:00,576.03,577.9,576.0,576.97,11442.0,573.7593,575.6219,573.7294,574.6956,11442.0
2024-06-06 10:50:00,576.91,578.57,576.68,578.14,10265.0,574.6358,576.2893,574.4067,575.861,10265.0
2024-06-06 11:00:00,578.28,578.28,576.64,577.42,7067.0,576.0004,576.0004,574.3669,575.1438,7067.0
2024-06-06 11:10:00,577.38,578.11,577.38,578.11,6942.0,575.104,575.8311,575.104,575.8311,6942.0
2024-06-06 11:20:00,578.19,578.19,577.28,577.71,4143.0,575.9108,575.9108,575.0044,575.4327,4143.0
2024-06-06 11:30:00,577.62,577.91,576.66,576.73,4893.0,575.343,575.6319,574.3868,574.4565,4893.0
2024-06-06 11:40:00,576.63,577.08,576.15,576.53,6052.0,574.3569,574.8052,573.8788,574.2573,6052.0
2024-06-06 11:50:00,576.29,576.5,575.76,576.5,16117.0,574.0183,574.2275,573.4904,574.2275,16117.0
2024-06-06 12:00:00,576.39,576.8,576.39,576.66,6401.0,574.1179,574.5263,574.1179,574.3868,6401.0
2024-06-06 12:10:00,576.8,577.28,576.38,576.97,5610.0,574.5263,575.0044,574.1079,574.6956,5610.0
2024-06-06 12:20:00,577.38,578.34,577.12,578.32,9169.0,575.104,576.0602,574.845,576.0403,9169.0
2024-06-06 12:30:00,578.41,578.65,577.77,578.64,10156.0,576.1299,576.369,575.4924,576.359,10156.0
2024-06-06 12:40:00,578.61,578.7,577.82,578.04,4832.0,576.3291,576.4188,575.5422,575.7614,4832.0
2024-06-06 12:50:00,577.95,578.18,577.52,577.96,10351.0,575.6717,575.9008,575.2434,575.6817,10351.0
2024-06-06 13:00:00,577.82,578.14,577.8,577.97,6514.0,575.5422,575.861,575.5223,575.6917,6514.0
2024-06-06 13:10:00,578.13,578.62,578.04,578.54,3977.0,575.851,576.3391,575.7614,576.2594,3977.0
2024-06-06 13:20:00,578.48,578.95,577.96,578.75,8515.0,576.1996,576.6678,575.6817,576.4686,8515.0
2024-06-06 13:30:00,578.83,578.83,578.08,578.4,9752.0,576.5483,576.5483,575.8012,576.12,9752.0
2024-06-06 13:40:00,578.59,578.82,578.4,578.46,8113.0,576.3092,576.5383,576.12,576.1797,8113.0
2024-06-06 13:50:00,578.55,579.35,578.55,579.22,11957.0,576.2694,577.0662,576.2694,576.9367,11957.0
2024-06-06 14:00:00,579.14,579.16,577.77,577.87,9943.0,576.857,576.877,575.4924,575.5921,9943.0
2024-06-06 14:10:00,577.85,578.85,577.85,578.69,2924.0,575.5721,576.5682,575.5721,576.4088,2924.0
2024-06-06 14:20:00,578.7,579.42,578.69,579.25,11525.0,576.4188,577.1359,576.4088,576.9666,11525.0
2024-06-06 14:30:00,579.3,580.01,579.01,580.0,13902.0,577.0164,577.7236,576.7276,577.7137,13902.0
2024-06-06 14:40:00,579.99,580.6,579.63,580.31,12142.0,577.7037,578.3113,577.3451,578.0224,12142.0
2024-06-06 14:50:00,580.39,580.81,580.33,580.81,9154.0,578.1021,578.5205,578.0424,578.5205,9154.0
2024-06-06 15:00:00,580.81,580.83,580.23,580.83,17650.0,578.5205,578.5404,577.9427,578.5404,17650.0
2024-06-06 15:10:00,580.92,581.28,580.9,580.99,13143.0,578.63,578.9886,578.6101,578.6998,13143.0
2024-06-06 15:20:00,580.97,581.21,580.57,581.1,10347.0,578.6798,578.9189,578.2814,578.8093,10347.0
2024-06-06 15:30:00,581.0,581.67,580.59,581.25,23151.0,578.7097,579.3771,578.3013,578.9587,23151.0
2024-06-06 15:40:00,581.21,581.46,579.51,579.62,18460.0,578.9189,579.1679,577.2256,577.3352,18460.0
2024-06-06 15:50:00,579.68,580.26,578.81,579.83,68221.0,577.3949,577.9726,576.5283,577.5443,68221.0
2024-06-07 09:30:00,579.51,582.24,577.08,580.66,41285.0,577.2256,579.9448,574.8052,578.3711,41285.0
2024-06-07 09:40:00,580.66,581.46,579.89,580.93,18764.0,578.3711,579.1679,577.6041,578.64,18764.0
2024-06-07 09:50:00,581.22,582.49,580.67,581.81,13465.0,578.9288,580.1938,578.381,579.5165,13465.0
2024-06-07 10:00:00,582.08,582.41,580.73,580.84,10725.0,579.7855,580.1142,578.4408,578.5503,10725.0
2024-06-07 10:10:00,581.02,582.85,580.84,582.11,9243.0,578.7296,580.5524,578.5503,579.8153,9243.0
2024-06-07 10:20:00,582.82,582.89,582.11,582.44,7658.0,580.5225,580.5923,579.8153,580.144,7658.0
2024-06-07 10:30:00,582.44,583.59,581.77,583.22,10964.0,580.144,581.2895,579.4767,580.921,10964.0
2024-06-07 10:40:00,583.63,585.95,583.45,585.59,26751.0,581.3293,583.6402,581.1501,583.2816,26751.0
2024-06-07 10:50:00,585.6,585.65,583.92,585.5,33702.0,583.2916,583.3414,581.6182,583.192,33702.0
2024-06-07 11:00:00,585.46,585.74,584.08,584.6,22563.0,583.1521,583.431,581.7776,582.2955,22563.0
2024-06-07 11:10:00,584.5,584.63,582.5,582.85,12350.0,582.1959,582.3254,580.2038,580.5524,12350.0
2024-06-07 11:20:00,582.54,583.52,581.91,583.52,8628.0,580.2436,581.2198,579.6161,581.2198,8628.0
2024-06-07 11:30:00,583.65,584.02,583.06,583.78,9539.0,581.3493,581.7178,580.7616,581.4788,9539.0
2024-06-07 11:40:00,583.96,585.22,583.7,584.93,10026.0,581.658,582.9131,581.3991,582.6242,10026.0
2024-06-07 11:50:00,584.69,584.93,583.69,584.69,9364.0,582.3852,582.6242,581.3891,582.3852,9364.0
2024-06-07 12:00:00,584.75,584.75,584.23,584.59,4878.0,582.4449,582.4449,581.927,582.2856,4878.0
2024-06-07 12:10:00,584.56,584.93,584.55,584.65,3548.0,582.2557,582.6242,582.2457,582.3453,3548.0
2024-06-07 12:20:00,584.8,585.37,584.71,584.93,3061.0,582.4947,583.0625,582.4051,582.6242,3061.0
2024-06-07 12:30:00,584.96,585.1,583.64,583.71,4380.0,582.6541,582.7936,581.3393,581.409,4380.0
2024-06-07 12:40:00,583.49,584.21,583.24,583.54,5441.0,581.1899,581.9071,580.9409,581.2397,5441.0
2024-06-07 12:50:00,583.63,584.3,583.63,584.29,4322.0,581.3293,581.9967,581.3293,581.9867,4322.0
2024-06-07 13:00:00,584.05,584.05,583.15,583.58,2714.0,581.7477,581.7477,580.8512,581.2795,2714.0
2024-06-07 13:10:00,583.24,583.59,583.14,583.22,1979.0,580.9409,581.2895,580.8413,580.921,1979.0
2024-06-07 13:20:00,583.42,584.45,583.42,584.18,8245.0,581.1202,582.1461,581.1202,581.8772,8245.0
2024-06-07 13:30:00,584.18,584.47,583.92,584.02,7601.0,581.8772,582.166,581.6182,581.7178,7601.0
2024-06-07 13:40:00,584.05,584.72,583.77,584.63,19184.0,581.7477,582.415,581.4688,582.3254,19184.0
2024-06-07 13:50:00,584.76,585.01,584.15,584.19,8353.0,582.4549,582.7039,581.8473,581.8871,8353.0
2024-06-07 14:00:00,584.0,584.0,582.41,582.41,4513.0,581.6979,581.6979,580.1142,580.1142,4513.0
2024-06-07 14:10:00,582.39,582.5,582.05,582.5,3206.0,580.0942,580.2038,579.7556,580.2038,3206.0
2024-06-07 14:20:00,582.54,583.28,582.54,583.28,3673.0,580.2436,580.9807,580.2436,580.9807,3673.0
2024-06-07 14:30:00,583.1,583.33,582.9,583.13,4507.0,580.8014,581.0305,580.6022,580.8313,4507.0
2024-06-07 14:40:00,583.0,583.28,582.86,583.06,3964.0,580.7018,580.9807,580.5624,580.7616,3964.0
2024-06-07 14:50:00,582.99,583.81,582.83,583.67,7417.0,580.6919,581.5086,580.5325,581.3692,7417.0
2024-06-07 15:00:00,583.4,583.67,582.89,583.27,8852.0,581.1003,581.3692,580.5923,580.9708,8852.0
2024-06-07 15:10:00,583.29,583.73,583.12,583.54,6467.0,580.9907,581.429,580.8214,581.2397,6467.0
2024-06-07 15:20:00,583.57,583.93,583.1,583.93,7527.0,581.2696,581.6282,580.8014,581.6282,7527.0
2024-06-07 15:30:00,583.93,584.76,583.07,583.07,14549.0,581.6282,582.4549,580.7716,580.7716,14549.0
2024-06-07 15:40:00,583.02,583.17,580.9,581.31,13533.0,580.7218,580.8712,578.6101,579.0185,13533.0
2024-06-07 15:50:00,581.09,581.39,580.31,580.75,63308.0,578.7994,579.0982,578.0224,578.4607,63308.0
2024-06-10 09:30:00,580.0,582.2,576.57,580.81,41901.0,577.7137,579.905,574.2972,578.5205,41901.0
2024-06-10 09:40:00,580.83,580.87,577.84,579.57,26611.0,578.5404,578.5802,575.5622,577.2854,26611.0
2024-06-10 09:50:00,579.98,581.16,579.63,580.91,17139.0,577.6937,578.8691,577.3451,578.6201,17139.0
2024-06-10 10:00:00,580.87,582.28,580.54,582.24,18273.0,578.5802,579.9847,578.2515,579.9448,18273.0
2024-06-10 10:10:00,582.24,582.24,580.24,580.25,6345.0,579.9448,579.9448,577.9527,577.9627,6345.0
2024-06-10 10:20:00,580.19,580.19,577.8,578.35,5688.0,577.9029,577.9029,575.5223,576.0702,5688.0
2024-06-10 10:30:00,578.41,579.0,577.86,578.99,7541.0,576.1299,576.7176,575.5821,576.7076,7541.0
2024-06-10 10:40:00,579.04,579.23,578.21,578.22,6339.0,576.7574,576.9467,575.9307,575.9407,6339.0
2024-06-10 10:50:00,578.17,578.24,576.97,577.99,9498.0,575.8909,575.9606,574.6956,575.7116,9498.0
2024-06-10 11:00:00,578.19,578.86,577.85,578.61,6245.0,575.9108,576.5781,575.5721,576.3291,6245.0
2024-06-10 11:10:00,578.42,578.64,578.05,578.07,6048.0,576.1399,576.359,575.7713,575.7913,6048.0
2024-06-10 11:20:00,578.23,578.87,578.05,578.5,7351.0,575.9506,576.5881,575.7713,576.2196,7351.0
2024-06-10 11:30:00,578.27,578.46,577.28,577.28,5265.0,575.9905,576.1797,575.0044,575.0044,5265.0
2024-06-10 11:40:00,577.3,577.82,576.75,577.2,6108.0,575.0243,575.5422,574.4765,574.9247,6108.0
2024-06-10 11:50:00,577.49,577.86,577.4,577.86,4608.0,575.2136,575.5821,575.1239,575.5821,4608.0
2024-06-10 12:00:00,577.71,578.71,577.52,578.44,3268.0,575.4327,576.4287,575.2434,576.1598,3268.0
2024-06-10 12:10:00,577.89,578.25,577.24,578.1,27221.0,575.612,575.9706,574.9645,575.8211,27221.0
2024-06-10 12:20:00,578.23,578.63,578.09,578.17,3077.0,575.9506,576.3491,575.8112,575.8909,3077.0
2024-06-10 12:30:00,578.0,578.21,577.62,578.21,3896.0,575.7215,575.9307,575.343,575.9307,3896.0
2024-06-10 12:40:00,578.3,578.63,578.03,578.03,5626.0,576.0204,576.3491,575.7514,575.7514,5626.0
2024-06-10 12:50:00,577.96,578.59,577.48,577.48,3539.0,575.6817,576.3092,575.2036,575.2036,3539.0
2024-06-10 13:00:00,577.2,577.2,575.86,577.11,6373.0,574.9247,574.9247,573.59,574.835,6373.0
2024-06-10 13:10:00,577.15,577.74,577.15,577.48,2628.0,574.8749,575.4626,574.8749,575.2036,2628.0
2024-06-10 13:20:00,577.46,577.66,577.09,577.54,3573.0,575.1837,575.3829,574.8151,575.2634,3573.0
2024-06-10 13:30:00,577.31,578.22,577.31,578.1,4218.0,575.0343,575.9407,575.0343,575.8211,4218.0
2024-06-10 13:40:00,577.77,578.9,577.66,578.68,5035.0,575.4924,576.618,575.3829,576.3989,5035.0
2024-06-10 13:50:00,578.7,578.95,578.53,578.83,3261.0,576.4188,576.6678,576.2495,576.5483,3261.0
2024-06-10 14:00:00,578.75,580.34,578.74,580.34,3724.0,576.4686,578.0523,576.4586,578.0523,3724.0
2024-06-10 14:10:00,580.23,581.98,580.06,581.98,8482.0,577.9427,579.6859,577.7734,579.6859,8482.0
2024-06-10 14:20:00,581.81,581.81,580.16,580.41,7792.0,579.5165,579.5165,577.873,578.122,7792.0
2024-06-10 14:30:00,580.24,581.9,580.24,581.76,5288.0,577.9527,579.6062,577.9527,579.4667,5288.0
2024-06-10 14:40:00,581.83,581.95,581.45,581.94,3520.0,579.5364,579.656,579.1579,579.646,3520.0
2024-06-10 14:50:00,581.81,581.81,581.07,581.34,4484.0,579.5165,579.5165,578.7794,579.0484,4484.0
2024-06-10 15:00:00,581.61,581.94,581.0,581.0,4331.0,579.3173,579.646,578.7097,578.7097,4331.0
2024-06-10 15:10:00,580.84,580.89,580.13,580.39,6926.0,578.5503,578.6001,577.8431,578.1021,6926.0
2024-06-10 15:20:00,580.58,580.83,580.28,580.73,5532.0,578.2914,578.5404,577.9926,578.4408,5532.0
2024-06-10 15:30:00,580.69,581.02,580.38,580.45,6927.0,578.4009,578.7296,578.0922,578.1619,6927.0
2024-06-10 15:40:00,580.56,580.92,579.71,580.0,11243.0,578.2714,578.63,577.4248,577.7137,11243.0
2024-06-10 15:50:00,580.0,582.01,579.59,581.34,63248.0,577.7137,579.7157,577.3053,579.0484,63248.0
2024-06-11 09:30:00,578.95,580.0,575.06,577.25,15815.0,576.6678,577.7137,572.7931,574.9745,15815.0
2024-06-11 09:40:00,577.07,577.11,575.27,575.58,3690.0,574.7952,574.835,573.0023,573.3111,3690.0
2024-06-11 09:50:00,575.54,576.91,575.2,576.91,14995.0,573.2712,574.6358,572.9326,574.6358,14995.0
2024-06-11 10:00:00,577.11,577.11,575.97,576.29,7759.0,574.835,574.835,573.6995,574.0183,7759.0
2024-06-11 10:10:00,576.1,576.69,575.68,576.69,5689.0,573.829,574.4167,573.4107,574.4167,5689.0
2024-06-11 10:20:00,576.68,576.68,574.6,575.08,10095.0,574.4067,574.4067,572.3349,572.8131,10095.0
2024-06-11 10:30:00,575.32,577.89,575.31,577.51,6811.0,573.0521,575.612,573.0421,575.2335,6811.0
2024-06-11 10:40:00,577.99,578.1,577.51,577.96,4269.0,575.7116,575.8211,575.2335,575.6817,4269.0
2024-06-11 10:50:00,578.13,578.13,577.02,577.66,5177.0,575.851,575.851,574.7454,575.3829,5177.0
2024-06-11 11:00:00,577.67,577.68,576.58,576.79,3582.0,575.3928,575.4028,574.3071,574.5163,3582.0
2024-06-11 11:10:00,576.81,576.93,576.64,576.85,3403.0,574.5362,574.6558,574.3669,574.5761,3403.0
2024-06-11 11:20:00,577.12,577.27,576.12,576.84,7712.0,574.845,574.9944,573.849,574.5661,7712.0
2024-06-11 11:30:00,577.0,577.21,575.83,575.83,2778.0,574.7255,574.9347,573.5601,573.5601,2778.0
2024-06-11 11:40:00,575.79,576.81,575.79,576.53,3995.0,573.5203,574.5362,573.5203,574.2573,3995.0
2024-06-11 11:50:00,576.44,576.71,575.64,575.92,5752.0,574.1677,574.4366,573.3708,573.6497,5752.0
2024-06-11 12:00:00,575.71,576.24,575.3,576.15,5931.0,573.4406,573.9685,573.0322,573.8788,5931.0
2024-06-11 12:10:00,576.17,576.67,576.15,576.25,1476.0,573.8988,574.3968,573.8788,573.9784,1476.0
2024-06-11 12:20:00,576.38,576.61,576.17,576.2,2059.0,574.1079,574.337,573.8988,573.9286,2059.0
2024-06-11 12:30:00,576.41,577.3,576.28,577.3,2971.0,574.1378,575.0243,574.0083,575.0243,2971.0
2024-06-11 12:40:00,577.17,577.46,576.57,576.99,4953.0,574.8948,575.1837,574.2972,574.7155,4953.0
2024-06-11 12:50:00,576.91,578.2,576.89,577.82,5087.0,574.6358,575.9208,574.6159,575.5422,5087.0
2024-06-11 13:00:00,577.8,578.7,577.37,578.48,6774.0,575.5223,576.4188,575.094,576.1996,6774.0
2024-06-11 13:10:00,578.41,578.77,578.41,578.5,2098.0,576.1299,576.4885,576.1299,576.2196,2098.0
2024-06-11 13:20:00,578.25,578.25,577.66,578.13,2669.0,575.9706,575.9706,575.3829,575.851,2669.0
2024-06-11 13:30:00,578.2,578.54,577.98,578.28,5776.0,575.9208,576.2594,575.7016,576.0004,5776.0
2024-06-11 13:40:00,578.21,578.52,577.74,577.89,9938.0,575.9307,576.2395,575.4626,575.612,9938.0
2024-06-11 13:50:00,577.77,577.96,577.21,577.21,23429.0,575.4924,575.6817,574.9347,574.9347,23429.0
2024-06-11 14:00:00,577.18,577.2,576.68,577.04,7293.0,574.9048,574.9247,574.4067,574.7653,7293.0
2024-06-11 14:10:00,577.16,577.31,576.97,576.97,5294.0,574.8849,575.0343,574.6956,574.6956,5294.0
2024-06-11 14:20:00,577.14,577.46,576.47,576.67,5839.0,574.8649,575.1837,574.1976,574.3968,5839.0
2024-06-11 14:30:00,576.67,577.21,576.6,577.0,5466.0,574.3968,574.9347,574.3271,574.7255,5466.0
2024-06-11 14:40:00,576.95,577.07,576.52,576.89,2307.0,574.6757,574.7952,574.2474,574.6159,2307.0
2024-06-11 14:50:00,576.67,576.67,575.74,575.87,6373.0,574.3968,574.3968,573.4704,573.5999,6373.0
2024-06-11 15:00:00,575.88,576.06,575.51,576.05,18019.0,573.6099,573.7892,573.2414,573.7792,18019.0
2024-06-11 15:10:00,576.0,576.1,575.21,575.33,5608.0,573.7294,573.829,572.9425,573.0621,5608.0
2024-06-11 15:20:00,575.29,575.52,574.58,574.58,10042.0,573.0222,573.2513,572.315,572.315,10042.0
2024-06-11 15:30:00,574.57,575.45,574.21,574.71,14073.0,572.3051,573.1816,571.9465,572.4445,14073.0
2024-06-11 15:40:00,574.63,575.29,573.91,574.45,11302.0,572.3648,573.0222,571.6477,572.1855,11302.0
2024-06-11 15:50:00,574.38,575.91,574.33,575.89,89886.0,572.1158,573.6398,572.066,573.6199,89886.0
2024-06-12 09:30:00,579.26,581.97,574.6,576.73,30581.0,576.9766,579.6759,572.3349,574.4565,30581.0
2024-06-12 09:40:00,577.3,579.51,577.27,579.07,29125.0,575.0243,577.2256,574.9944,576.7873,29125.0
2024-06-12 09:50:00,578.51,579.54,576.0,577.53,15233.0,576.2295,577.2555,573.7294,575.2534,15233.0
2024-06-12 10:00:00,577.7,577.73,575.93,576.13,11538.0,575.4227,575.4526,573.6597,573.8589,11538.0
2024-06-12 10:10:00,576.4,578.5,576.4,578.28,9742.0,574.1278,576.2196,574.1278,576.0004,9742.0
2024-06-12 10:20:00,578.28,578.61,577.01,577.5,11659.0,576.0004,576.3291,574.7354,575.2235,11659.0
2024-06-12 10:30:00,577.01,580.46,577.01,579.96,12333.0,574.7354,578.1718,574.7354,577.6738,12333.0
2024-06-12 10:40:00,579.65,579.89,577.88,577.92,16249.0,577.365,577.6041,575.602,575.6419,16249.0
2024-06-12 10:50:00,577.91,577.92,577.36,577.63,7450.0,575.6319,575.6419,575.0841,575.353,7450.0
2024-06-12 11:00:00,577.71,578.15,577.54,578.01,20012.0,575.4327,575.8709,575.2634,575.7315,20012.0
2024-06-12 11:10:00,578.34,578.34,577.59,578.01,7006.0,576.0602,576.0602,575.3132,575.7315,7006.0
2024-06-12 11:20:00,578.01,578.23,577.44,578.05,6856.0,575.7315,575.9506,575.1637,575.7713,6856.0
2024-06-12 11:30:00,578.1,579.19,578.1,578.74,15248.0,575.8211,576.9068,575.8211,576.4586,15248.0
2024-06-12 11:40:00,578.38,579.17,578.38,578.99,10127.0,576.1,576.8869,576.1,576.7076,10127.0
2024-06-12 11:50:00,578.94,579.84,578.94,579.81,10245.0,576.6578,577.5543,576.6578,577.5244,10245.0
2024-06-12 12:00:00,579.64,580.02,579.43,580.02,8007.0,577.3551,577.7336,577.1459,577.7336,8007.0
2024-06-12 12:10:00,580.0,580.01,578.39,578.47,4874.0,577.7137,577.7236,576.11,576.1897,4874.0
2024-06-12 12:20:00,578.4,578.66,578.2,578.4,5397.0,576.12,576.3789,575.9208,576.12,5397.0
2024-06-12 12:30:00,578.59,578.74,578.12,578.41,18126.0,576.3092,576.4586,575.8411,576.1299,18126.0
2024-06-12 12:40:00,578.41,578.96,578.23,578.73,5322.0,576.1299,576.6778,575.9506,576.4487,5322.0
2024-06-12 12:50:00,579.0,579.17,578.81,579.1,5387.0,576.7176,576.8869,576.5283,576.8172,5387.0
2024-06-12 13:00:00,579.08,579.52,578.94,578.99,13425.0,576.7973,577.2355,576.6578,576.7076,13425.0
2024-06-12 13:10:00,579.0,579.07,578.77,579.07,3964.0,576.7176,576.7873,576.4885,576.7873,3964.0
2024-06-12 13:20:00,579.05,579.2,578.91,579.2,6780.0,576.7674,576.9168,576.628,576.9168,6780.0
2024-06-12 13:30:00,578.99,578.99,578.05,578.24,5816.0,576.7076,576.7076,575.7713,575.9606,5816.0
2024-06-12 13:40:00,578.13,578.45,578.0,578.29,4630.0,575.851,576.1698,575.7215,576.0104,4630.0
2024-06-12 13:50:00,578.31,579.49,578.11,578.12,20281.0,576.0303,577.2057,575.8311,575.8411,20281.0
2024-06-12 14:00:00,577.99,578.29,576.1,577.25,11197.0,575.7116,576.0104,573.829,574.9745,11197.0
2024-06-12 14:10:00,577.46,577.88,577.3,577.52,7428.0,575.1837,575.602,575.0243,575.2434,7428.0
2024-06-12 14:20:00,577.7,577.73,576.72,577.3,12651.0,575.4227,575.4526,574.4466,575.0243,12651.0
2024-06-12 14:30:00,577.17,577.76,576.57,577.06,16095.0,574.8948,575.4825,574.2972,574.7852,16095.0
2024-06-12 14:40:00,576.98,577.01,575.71,575.91,5743.0,574.7056,574.7354,573.4406,573.6398,5743.0
2024-06-12 14:50:00,576.12,577.05,575.81,576.32,6314.0,573.849,574.7753,573.5402,574.0482,6314.0
2024-06-12 15:00:00,576.01,577.29,576.01,576.89,10050.0,573.7394,575.0143,573.7394,574.6159,10050.0
2024-06-12 15:10:00,576.82,577.13,576.67,577.1,7669.0,574.5462,574.855,574.3968,574.8251,7669.0
2024-06-12 15:20:00,577.13,578.32,575.63,575.63,49648.0,574.855,576.0403,573.3609,573.3609,49648.0
2024-06-12 15:30:00,575.59,575.86,574.98,574.98,22840.0,573.321,573.59,572.7134,572.7134,22840.0
2024-06-12 15:40:00,574.91,575.5,574.82,575.35,23162.0,572.6437,573.2314,572.5541,573.082,23162.0
2024-06-12 15:50:00,575.11,576.55,574.76,575.5,127715.0,572.8429,574.2773,572.4943,573.2314,127715.0
2024-06-13 09:30:00,573.36,574.63,569.58,572.1,39283.0,571.0998,572.3648,567.3347,569.8448,39283.0
2024-06-13 09:40:00,572.62,572.62,567.61,567.61,9932.0,570.3627,570.3627,565.3725,565.3725,9932.0
2024-06-13 09:50:00,567.89,569.23,567.89,568.2,27874.0,565.6514,566.9861,565.6514,565.9602,27874.0
2024-06-13 10:00:00,567.9,567.94,565.0,566.09,27325.0,565.6614,565.7012,562.7728,563.8585,27325.0
2024-06-13 10:10:00,566.34,567.89,566.01,567.68,7625.0,564.1075,565.6514,563.7788,565.4422,7625.0
2024-06-13 10:20:00,567.89,568.73,567.06,567.4,9189.0,565.6514,566.4881,564.8247,565.1633,9189.0
2024-06-13 10:30:00,567.42,567.54,566.59,567.45,6262.0,565.1832,565.3028,564.3565,565.2131,6262.0
2024-06-13 10:40:00,567.4,568.33,567.11,567.76,4645.0,565.1633,566.0897,564.8745,565.5219,4645.0
2024-06-13 10:50:00,568.01,568.26,567.3,567.89,6005.0,565.7709,566.0199,565.0637,565.6514,6005.0
2024-06-13 11:00:00,567.64,567.9,567.26,567.38,2915.0,565.4024,565.6614,565.0239,565.1434,2915.0
2024-06-13 11:10:00,567.38,568.22,567.16,568.07,8061.0,565.1434,565.9801,564.9243,565.8307,8061.0
2024-06-13 11:20:00,568.07,570.04,567.8,569.83,7871.0,565.8307,567.7929,565.5617,567.5837,7871.0
2024-06-13 11:30:00,570.08,571.0,569.44,569.47,7970.0,567.8328,568.7491,567.1953,567.2252,7970.0
2024-06-13 11:40:00,569.31,570.05,568.7,568.7,4564.0,567.0658,567.8029,566.4582,566.4582,4564.0
2024-06-13 11:50:00,568.95,569.19,568.05,568.23,11173.0,566.7072,566.9463,565.8108,565.9901,11173.0
2024-06-13 12:00:00,568.18,568.88,567.81,568.88,6880.0,565.9403,566.6375,565.5717,566.6375,6880.0
2024-06-13 12:10:00,568.91,569.38,568.39,569.02,15312.0,566.6674,567.1355,566.1494,566.7769,15312.0
2024-06-13 12:20:00,569.21,569.32,567.88,567.88,11240.0,566.9662,567.0758,565.6414,565.6414,11240.0
2024-06-13 12:30:00,568.1,569.08,568.1,568.58,15044.0,565.8606,566.8367,565.8606,566.3387,15044.0
2024-06-13 12:40:00,568.47,569.4,568.27,569.25,5378.0,566.2291,567.1554,566.0299,567.006,5378.0
2024-06-13 12:50:00,569.13,569.44,569.05,569.44,3362.0,566.8865,567.1953,566.8068,567.1953,3362.0
2024-06-13 13:00:00,569.07,569.56,569.07,569.47,3879.0,566.8267,567.3148,566.8267,567.2252,3879.0
2024-06-13 13:10:00,569.47,569.61,568.75,568.94,11967.0,567.2252,567.3646,566.508,566.6973,11967.0
2024-06-13 13:20:00,568.72,569.26,568.72,569.05,3540.0,566.4781,567.016,566.4781,566.8068,3540.0
2024-06-13 13:30:00,569.05,569.27,568.68,568.68,1782.0,566.8068,567.026,566.4383,566.4383,1782.0
2024-06-13 13:40:00,568.84,569.5,568.69,569.5,8872.0,566.5976,567.255,566.4482,567.255,8872.0
2024-06-13 13:50:00,569.44,569.51,569.27,569.5,3294.0,567.1953,567.265,567.026,567.255,3294.0
2024-06-13 14:00:00,569.51,570.8,569.31,570.55,3877.0,567.265,568.5499,567.0658,568.3009,3877.0
2024-06-13 14:10:00,570.6,570.8,569.53,569.73,9613.0,568.3507,568.5499,567.2849,567.4841,9613.0
2024-06-13 14:20:00,569.52,570.16,569.52,569.62,8498.0,567.275,567.9124,567.275,567.3746,8498.0
2024-06-13 14:30:00,569.63,569.94,569.42,569.43,11585.0,567.3845,567.6933,567.1754,567.1853,11585.0
2024-06-13 14:40:00,569.44,569.86,569.3,569.5,5388.0,567.1953,567.6136,567.0558,567.255,5388.0
2024-06-13 14:50:00,569.32,569.92,569.32,569.61,3500.0,567.0758,567.6734,567.0758,567.3646,3500.0
2024-06-13 15:00:00,569.61,570.52,569.45,569.89,6446.0,567.3646,568.271,567.2052,567.6435,6446.0
2024-06-13 15:10:00,569.89,570.61,569.86,570.51,6807.0,567.6435,568.3607,567.6136,568.2611,6807.0
2024-06-13 15:20:00,570.74,571.48,570.71,570.78,15697.0,568.4902,569.2272,568.4603,568.53,15697.0
2024-06-13 15:30:00,570.99,571.54,570.0,570.7,28902.0,568.7392,569.287,567.7531,568.4503,28902.0
2024-06-13 15:40:00,570.87,571.68,570.68,571.63,14092.0,568.6196,569.4265,568.4304,569.3767,14092.0
2024-06-13 15:50:00,571.52,573.07,571.34,572.36,59821.0,569.2671,570.811,569.0878,570.1038,59821.0
2024-06-14 09:30:00,572.86,573.1,568.39,569.22,53985.0,570.9908,571.23,566.5354,567.3627,53985.0
2024-06-14 09:40:00,569.67,570.71,569.35,570.23,15019.0,567.8112,568.8478,567.4923,568.3694,15019.0
2024-06-14 09:50:00,570.68,570.9,570.06,570.67,3196.0,568.8179,569.0372,568.2,568.808,3196.0
2024-06-14 10:00:00,570.07,570.18,568.59,569.56,6557.0,568.2099,568.3196,566.7347,567.7016,6557.0
2024-06-14 10:10:00,569.67,569.89,569.06,569.49,13863.0,567.8112,568.0305,567.2032,567.6318,13863.0
2024-06-14 10:20:00,569.49,570.36,568.86,569.47,9034.0,567.6318,568.499,567.0039,567.6119,9034.0
2024-06-14 10:30:00,569.16,569.16,566.74,567.68,16694.0,567.3029,567.3029,564.8908,565.8277,16694.0
2024-06-14 10:40:00,567.33,569.45,566.93,569.04,6560.0,565.4789,567.5919,565.0802,567.1833,6560.0
2024-06-14 10:50:00,569.04,569.3,567.57,567.86,8871.0,567.1833,567.4424,565.7181,566.0071,8871.0
2024-06-14 11:00:00,567.85,568.52,567.18,567.19,2725.0,565.9972,566.665,565.3293,565.3393,2725.0
2024-06-14 11:10:00,567.16,568.8,567.16,568.8,21329.0,565.3094,566.9441,565.3094,566.9441,21329.0
2024-06-14 11:20:00,568.97,570.26,568.75,570.11,54572.0,567.1135,568.3993,566.8942,568.2498,54572.0
2024-06-14 11:30:00,570.04,570.38,569.75,569.84,13033.0,568.18,568.5189,567.891,567.9807,13033.0
2024-06-14 11:40:00,569.75,570.35,569.37,570.35,6545.0,567.891,568.489,567.5122,568.489,6545.0
2024-06-14 11:50:00,569.87,570.19,569.57,569.93,2936.0,568.0106,568.3295,567.7115,568.0704,2936.0
2024-06-14 12:00:00,570.14,570.25,569.55,569.99,10602.0,568.2797,568.3893,567.6916,568.1302,10602.0
2024-06-14 12:10:00,570.0,570.29,569.78,569.78,3587.0,568.1401,568.4292,567.9209,567.9209,3587.0
2024-06-14 12:20:00,569.5,570.35,569.49,570.35,6846.0,567.6418,568.489,567.6318,568.489,6846.0
2024-06-14 12:30:00,570.08,570.08,569.11,569.55,2387.0,568.2199,568.2199,567.2531,567.6916,2387.0
2024-06-14 12:40:00,569.25,569.61,568.97,568.97,3772.0,567.3926,567.7514,567.1135,567.1135,3772.0
2024-06-14 12:50:00,569.09,569.34,568.88,569.2,1934.0,567.2331,567.4823,567.0238,567.3428,1934.0
2024-06-14 13:00:00,569.04,569.74,568.97,569.74,4881.0,567.1833,567.881,567.1135,567.881,4881.0
2024-06-14 13:10:00,569.75,570.34,569.74,569.81,6416.0,567.891,568.479,567.881,567.9508,6416.0
2024-06-14 13:20:00,569.7,570.12,569.65,569.84,3503.0,567.8411,568.2598,567.7913,567.9807,3503.0
2024-06-14 13:30:00,569.8,569.83,569.45,569.47,2022.0,567.9408,567.9707,567.5919,567.6119,2022.0
2024-06-14 13:40:00,569.64,569.81,569.1,569.42,2891.0,567.7813,567.9508,567.2431,567.562,2891.0
2024-06-14 13:50:00,569.09,569.31,567.81,567.97,5793.0,567.2331,567.4524,565.9573,566.1168,5793.0
2024-06-14 14:00:00,567.71,568.53,567.71,567.93,3951.0,565.8576,566.6749,565.8576,566.0769,3951.0
2024-06-14 14:10:00,567.85,568.42,567.82,568.29,2739.0,565.9972,566.5653,565.9673,566.4357,2739.0
2024-06-14 14:20:00,568.31,568.95,568.24,568.63,5492.0,566.4557,567.0936,566.3859,566.7746,5492.0
2024-06-14 14:30:00,568.63,568.63,568.32,568.51,2397.0,566.7746,566.7746,566.4656,566.655,2397.0
2024-06-14 14:40:00,568.4,569.35,568.33,569.35,4568.0,566.5454,567.4923,566.4756,567.4923,4568.0
2024-06-14 14:50:00,569.61,570.21,569.61,569.92,5250.0,567.7514,568.3495,567.7514,568.0604,5250.0
2024-06-14 15:00:00,569.93,569.94,569.55,569.68,2326.0,568.0704,568.0803,567.6916,567.8212,2326.0
2024-06-14 15:10:00,569.88,570.15,569.68,569.8,7113.0,568.0205,568.2897,567.8212,567.9408,7113.0
2024-06-14 15:20:00,569.82,571.71,569.8,571.69,30623.0,567.9607,569.8446,567.9408,569.8246,30623.0
2024-06-14 15:30:00,571.66,572.22,570.97,571.43,27011.0,569.7947,570.3529,569.107,569.5655,27011.0
2024-06-14 15:40:00,571.28,572.63,570.86,570.89,62432.0,569.416,570.7616,568.9973,569.0272,62432.0
2024-06-14 15:50:00,570.8,572.55,570.69,572.05,120502.0,568.9375,570.6818,568.8279,570.1835,120502.0
2024-06-17 09:30:00,566.45,569.09,563.74,568.45,74231.0,564.6017,567.2331,561.9006,566.5952,74231.0
2024-06-17 09:40:00,568.13,569.11,567.69,568.34,12287.0,566.2762,567.2531,565.8377,566.4856,12287.0
2024-06-17 09:50:00,568.29,569.31,567.86,569.0,24414.0,566.4357,567.4524,566.0071,567.1434,24414.0
2024-06-17 10:00:00,568.47,568.47,566.53,568.13,24595.0,566.6151,566.6151,564.6815,566.2762,24595.0
2024-06-17 10:10:00,568.23,568.59,567.9,568.13,16844.0,566.3759,566.7347,566.047,566.2762,16844.0
2024-06-17 10:20:00,567.88,567.9,566.21,567.24,9186.0,566.0271,566.047,564.3625,565.3892,9186.0
2024-06-17 10:30:00,567.0,567.07,565.94,566.35,7446.0,565.1499,565.2197,564.0934,564.5021,7446.0
2024-06-17 10:40:00,566.36,567.16,566.17,567.0,7704.0,564.512,565.3094,564.3226,565.1499,7704.0
2024-06-17 10:50:00,566.99,568.22,566.99,567.75,6668.0,565.14,566.366,565.14,565.8975,6668.0
2024-06-17 11:00:00,567.41,567.41,566.8,567.08,4233.0,565.5586,565.5586,564.9506,565.2297,4233.0
2024-06-17 11:10:00,567.09,567.7,567.08,567.25,5787.0,565.2396,565.8477,565.2297,565.3991,5787.0
2024-06-17 11:20:00,567.24,568.12,567.15,568.01,5293.0,565.3892,566.2663,565.2994,566.1566,5293.0
2024-06-17 11:30:00,568.13,568.16,567.37,567.86,5231.0,566.2762,566.3062,565.5187,566.0071,5231.0
2024-06-17 11:40:00,567.89,568.34,567.81,567.94,4481.0,566.037,566.4856,565.9573,566.0869,4481.0
2024-06-17 11:50:00,568.03,568.19,567.16,567.16,4297.0,566.1766,566.3361,565.3094,565.3094,4297.0
2024-06-17 12:00:00,567.25,567.43,567.04,567.21,2774.0,565.3991,565.5785,565.1898,565.3592,2774.0
2024-06-17 12:10:00,567.21,567.43,566.82,566.87,6256.0,565.3592,565.5785,564.9705,565.0204,6256.0
2024-06-17 12:20:00,566.78,567.38,566.51,567.22,6243.0,564.9307,565.5287,564.6615,565.3692,6243.0
2024-06-17 12:30:00,567.24,567.3,566.62,566.74,3650.0,565.3892,565.449,564.7712,564.8908,3650.0
2024-06-17 12:40:00,566.54,566.95,566.32,566.93,20944.0,564.6914,565.1001,564.4722,565.0802,20944.0
2024-06-17 12:50:00,566.93,567.46,566.93,567.22,5443.0,565.0802,565.6084,565.0802,565.3692,5443.0
2024-06-17 13:00:00,567.26,567.26,566.82,566.99,2938.0,565.4091,565.4091,564.9705,565.14,2938.0
2024-06-17 13:10:00,566.69,566.69,565.88,566.35,5565.0,564.8409,564.8409,564.0336,564.5021,5565.0
2024-06-17 13:20:00,566.35,566.59,565.72,565.89,8960.0,564.5021,564.7413,563.8741,564.0436,8960.0
2024-06-17 13:30:00,565.9,566.88,565.9,566.85,10644.0,564.0535,565.0303,564.0535,565.0004,10644.0
2024-06-17 13:40:00,567.0,567.22,566.49,566.97,31800.0,565.1499,565.3692,564.6416,565.12,31800.0
2024-06-17 13:50:00,567.1,567.2,566.25,566.63,19485.0,565.2496,565.3493,564.4024,564.7811,19485.0
2024-06-17 14:00:00,566.63,567.0,566.45,567.0,9116.0,564.7811,565.1499,564.6017,565.1499,9116.0
2024-06-17 14:10:00,566.89,567.06,566.12,566.45,15119.0,565.0403,565.2097,564.2728,564.6017,15119.0
2024-06-17 14:20:00,566.52,567.26,566.51,566.92,9427.0,564.6715,565.4091,564.6615,565.0702,9427.0
2024-06-17 14:30:00,566.84,567.08,566.8,566.9,7316.0,564.9905,565.2297,564.9506,565.0503,7316.0
2024-06-17 14:40:00,566.9,567.01,566.07,566.13,4875.0,565.0503,565.1599,564.223,564.2828,4875.0
2024-06-17 14:50:00,565.99,566.09,565.65,566.0,8481.0,564.1432,564.2429,563.8043,564.1532,8481.0
2024-06-17 15:00:00,565.78,566.27,565.61,566.26,3468.0,563.9339,564.4223,563.7645,564.4123,3468.0
2024-06-17 15:10:00,566.27,566.49,566.05,566.36,9707.0,564.4223,564.6416,564.203,564.512,9707.0
2024-06-17 15:20:00,566.45,567.02,566.28,566.61,10724.0,564.6017,565.1699,564.4323,564.7612,10724.0
2024-06-17 15:30:00,566.61,567.01,566.24,566.9,11980.0,564.7612,565.1599,564.3924,565.0503,11980.0
2024-06-17 15:40:00,566.9,567.04,566.6,566.64,16791.0,565.0503,565.1898,564.7512,564.7911,16791.0
2024-06-17 15:50:00,566.56,568.02,566.55,567.84,85089.0,564.7114,566.1666,564.7014,565.9872,85089.0
2024-06-18 09:30:00,569.56,570.87,568.25,570.23,38307.0,567.7016,569.0073,566.3959,568.3694,38307.0
2024-06-18 09:40:00,570.48,572.04,570.34,570.93,18546.0,568.6186,570.1735,568.479,569.0671,18546.0
2024-06-18 09:50:00,570.97,571.5,568.85,569.18,12059.0,569.107,569.6353,566.9939,567.3228,12059.0
2024-06-18 10:00:00,568.85,569.78,567.88,568.12,5734.0,566.9939,567.9209,566.0271,566.2663,5734.0
2024-06-18 10:10:00,566.91,567.86,566.86,567.85,3978.0,565.0602,566.0071,565.0104,565.9972,3978.0
2024-06-18 10:20:00,567.65,567.83,566.83,567.15,15150.0,565.7978,565.9772,564.9805,565.2994,15150.0
2024-06-18 10:30:00,566.83,567.69,566.73,566.95,12051.0,564.9805,565.8377,564.8808,565.1001,12051.0
2024-06-18 10:40:00,567.01,568.9,567.01,568.07,22031.0,565.1599,567.0437,565.1599,566.2164,22031.0
2024-06-18 10:50:00,568.54,568.73,567.66,568.53,5125.0,566.6849,566.8743,565.8078,566.6749,5125.0
2024-06-18 11:00:00,567.83,568.19,567.13,567.38,6159.0,565.9772,566.3361,565.2795,565.5287,6159.0
2024-06-18 11:10:00,567.39,568.04,567.17,567.5,10077.0,565.5387,566.1865,565.3194,565.6483,10077.0
2024-06-18 11:20:00,567.2,567.31,566.79,566.89,1817.0,565.3493,565.4589,564.9406,565.0403,1817.0
2024-06-18 11:30:00,566.7,567.14,566.06,566.41,4818.0,564.8509,565.2895,564.213,564.5619,4818.0
2024-06-18 11:40:00,566.11,567.41,566.08,567.39,14133.0,564.2628,565.5586,564.2329,565.5387,14133.0
2024-06-18 11:50:00,567.27,567.55,566.24,566.43,7279.0,565.4191,565.6981,564.3924,564.5818,7279.0
2024-06-18 12:00:00,566.2,566.33,565.71,565.94,3900.0,564.3525,564.4821,563.8641,564.0934,3900.0
2024-06-18 12:10:00,566.11,566.11,565.26,565.57,8679.0,564.2628,564.2628,563.4156,563.7246,8679.0
2024-06-18 12:20:00,565.94,566.54,565.83,565.83,5263.0,564.0934,564.6914,563.9838,563.9838,5263.0
2024-06-18 12:30:00,565.89,566.28,565.7,566.13,6028.0,564.0436,564.4323,563.8542,564.2828,6028.0
2024-06-18 12:40:00,566.06,566.4,565.64,565.64,2827.0,564.213,564.5519,563.7944,563.7944,2827.0
2024-06-18 12:50:00,565.79,565.87,565.33,565.62,2420.0,563.9439,564.0236,563.4854,563.7744,2420.0
2024-06-18 13:00:00,565.5,565.63,565.19,565.47,4132.0,563.6548,563.7844,563.3458,563.6249,4132.0
2024-06-18 13:10:00,565.5,565.93,565.44,565.48,8570.0,563.6548,564.0834,563.595,563.6349,8570.0
2024-06-18 13:20:00,565.64,565.79,564.62,564.65,7783.0,563.7944,563.9439,562.7777,562.8076,7783.0
2024-06-18 13:30:00,564.62,566.49,564.62,566.49,5537.0,562.7777,564.6416,562.7777,564.6416,5537.0
2024-06-18 13:40:00,566.62,566.83,566.23,566.47,4438.0,564.7712,564.9805,564.3824,564.6217,4438.0
2024-06-18 13:50:00,566.7,566.7,565.87,566.5,6114.0,564.8509,564.8509,564.0236,564.6516,6114.0
2024-06-18 14:00:00,566.5,566.89,565.98,566.69,4119.0,564.6516,565.0403,564.1333,564.8409,4119.0
2024-06-18 14:10:00,566.7,566.99,566.15,566.41,3861.0,564.8509,565.14,564.3027,564.5619,3861.0
2024-06-18 14:20:00,566.39,567.07,566.39,566.73,5105.0,564.5419,565.2197,564.5419,564.8808,5105.0
2024-06-18 14:30:00,567.07,567.4,566.35,566.68,4535.0,565.2197,565.5486,564.5021,564.831,4535.0
2024-06-18 14:40:00,566.45,566.82,566.33,566.53,6140.0,564.6017,564.9705,564.4821,564.6815,6140.0
2024-06-18 14:50:00,566.43,566.53,566.18,566.31,5346.0,564.5818,564.6815,564.3326,564.4622,5346.0
2024-06-18 15:00:00,566.3,566.31,565.46,565.78,4295.0,564.4522,564.4622,563.615,563.9339,4295.0
2024-06-18 15:10:00,565.81,566.02,565.35,565.49,8217.0,563.9638,564.1731,563.5053,563.6449,8217.0
2024-06-18 15:20:00,565.51,567.13,565.51,567.0,16417.0,563.6648,565.2795,563.6648,565.1499,16417.0
2024-06-18 15:30:00,567.0,568.0,566.98,568.0,14991.0,565.1499,566.1467,565.13,566.1467,14991.0
2024-06-18 15:40:00,567.88,568.45,567.36,567.44,11183.0,566.0271,566.5952,565.5088,565.5885,11183.0
2024-06-18 15:50:00,567.69,569.18,567.51,569.18,60021.0,565.8377,567.3228,565.6583,567.3228,60021.0
2024-06-20 09:30:00,560.85,560.85,554.76,555.27,78400.0,559.02,559.02,552.9499,553.4582,78400.0
2024-06-20 09:40:00,555.49,555.84,552.39,553.24,54049.0,553.6775,554.0263,550.5876,551.4348,54049.0
2024-06-20 09:50:00,553.3,554.42,551.71,553.55,29813.0,551.4946,552.611,549.9098,551.7438,29813.0
2024-06-20 10:00:00,553.5,554.76,553.01,554.32,21664.0,551.694,552.9499,551.2056,552.5113,21664.0
2024-06-20 10:10:00,554.36,558.19,553.81,557.69,25465.0,552.5512,556.3687,552.003,555.8703,25465.0
2024-06-20 10:20:00,557.45,557.93,556.1,556.86,15737.0,555.6311,556.1095,554.2855,555.043,15737.0
2024-06-20 10:30:00,556.69,556.8,555.1,555.49,9468.0,554.8736,554.9832,553.2888,553.6775,9468.0
2024-06-20 10:40:00,555.47,557.18,555.11,556.4,15861.0,553.6576,555.362,553.2987,554.5845,15861.0
2024-06-20 10:50:00,556.43,556.7,554.63,555.03,11971.0,554.6144,554.8835,552.8203,553.219,11971.0
2024-06-20 11:00:00,555.59,556.5,554.97,555.79,17786.0,553.7772,554.6842,553.1592,553.9765,17786.0
2024-06-20 11:10:00,555.44,556.33,555.27,556.11,14486.0,553.6277,554.5148,553.4582,554.2955,14486.0
2024-06-20 11:20:00,556.07,556.08,554.8,554.93,13113.0,554.2556,554.2656,552.9897,553.1193,13113.0
2024-06-20 11:30:00,555.06,555.13,553.96,553.97,16952.0,553.2489,553.3187,552.1525,552.1625,16952.0
2024-06-20 11:40:00,553.85,554.83,553.6,554.56,23203.0,552.0428,553.0196,551.7937,552.7505,23203.0
2024-06-20 11:50:00,554.76,555.52,554.24,555.2,13982.0,552.9499,553.7074,552.4316,553.3884,13982.0
2024-06-20 12:00:00,555.58,555.79,554.99,555.72,16202.0,553.7672,553.9765,553.1791,553.9067,16202.0
2024-06-20 12:10:00,555.69,556.43,555.68,556.01,8088.0,553.8768,554.6144,553.8669,554.1958,8088.0
2024-06-20 12:20:00,556.18,556.77,555.6,555.82,9005.0,554.3652,554.9533,553.7871,554.0064,9005.0
2024-06-20 12:30:00,555.59,555.81,555.28,555.56,17704.0,553.7772,553.9964,553.4682,553.7473,17704.0
2024-06-20 12:40:00,555.38,555.38,554.56,554.68,8755.0,553.5678,553.5678,552.7505,552.8701,8755.0
2024-06-20 12:50:00,554.9,555.16,553.02,554.95,23042.0,553.0894,553.3486,551.2156,553.1393,23042.0
2024-06-20 13:00:00,554.65,555.89,554.47,555.37,17679.0,552.8402,554.0762,552.6608,553.5579,17679.0
2024-06-20 13:10:00,555.17,555.9,555.11,555.21,7216.0,553.3585,554.0862,553.2987,553.3984,7216.0
2024-06-20 13:20:00,555.21,555.23,554.76,554.99,12999.0,553.3984,553.4183,552.9499,553.1791,12999.0
2024-06-20 13:30:00,555.1,556.09,554.71,555.08,14876.0,553.2888,554.2755,552.9,553.2688,14876.0
2024-06-20 13:40:00,555.13,556.49,554.77,555.92,24813.0,553.3187,554.6742,552.9598,554.1061,24813.0
2024-06-20 13:50:00,556.2,557.75,555.75,557.2,11781.0,554.3852,555.9301,553.9366,555.3819,11781.0
2024-06-20 14:00:00,557.0,557.81,556.85,557.03,17127.0,555.1826,555.9899,555.0331,555.2125,17127.0
2024-06-20 14:10:00,557.19,557.71,556.88,557.38,12342.0,555.3719,555.8902,555.063,555.5613,12342.0
2024-06-20 14:20:00,557.38,558.31,557.08,558.25,7284.0,555.5613,556.4883,555.2623,556.4285,7284.0
2024-06-20 14:30:00,558.08,558.41,557.4,557.47,12673.0,556.259,556.588,555.5813,555.651,12673.0
2024-06-20 14:40:00,557.38,557.9,557.16,557.63,8506.0,555.5613,556.0796,555.342,555.8105,8506.0
2024-06-20 14:50:00,557.46,557.62,557.15,557.33,11285.0,555.6411,555.8005,555.3321,555.5115,11285.0
2024-06-20 15:00:00,557.44,557.52,556.7,556.88,11516.0,555.6211,555.7009,554.8835,555.063,11516.0
2024-06-20 15:10:00,556.88,557.76,556.6,557.57,19049.0,555.063,555.9401,554.7839,555.7507,19049.0
2024-06-20 15:20:00,557.42,557.71,556.78,556.9,21064.0,555.6012,555.8902,554.9633,555.0829,21064.0
2024-06-20 15:30:00,556.77,557.35,556.49,556.75,37224.0,554.9533,555.5314,554.6742,554.9334,37224.0
2024-06-20 15:40:00,556.58,557.34,556.34,556.34,28007.0,554.7639,555.5215,554.5247,554.5247,28007.0
2024-06-20 15:50:00,556.69,558.13,556.51,556.95,171004.0,554.8736,556.3089,554.6942,555.1327,171004.0
2024-06-21 09:30:00,558.71,564.83,558.1,564.04,249298.0,556.887,562.987,556.279,562.1996,249298.0
2024-06-21 09:40:00,564.31,566.67,563.24,566.02,16167.0,562.4687,564.821,561.4022,564.1731,16167.0
2024-06-21 09:50:00,566.3,567.96,565.83,565.84,20263.0,564.4522,566.1068,563.9838,563.9937,20263.0
2024-06-21 10:00:00,565.82,567.3,565.7,566.88,10861.0,563.9738,565.449,563.8542,565.0303,10861.0
2024-06-21 10:10:00,567.11,567.23,566.34,566.75,9449.0,565.2596,565.3792,564.4921,564.9008,9449.0
2024-06-21 10:20:00,567.03,567.36,565.4,566.61,18210.0,565.1798,565.5088,563.5552,564.7612,18210.0
2024-06-21 10:30:00,566.7,566.86,565.5,566.22,15366.0,564.8509,565.0104,563.6548,564.3725,15366.0
2024-06-21 10:40:00,566.2,567.39,565.84,567.39,8971.0,564.3525,565.5387,563.9937,565.5387,8971.0
2024-06-21 10:50:00,567.51,568.59,566.78,567.21,11802.0,565.6583,566.7347,564.9307,565.3592,11802.0
2024-06-21 11:00:00,566.85,568.19,566.37,568.19,6345.0,565.0004,566.3361,564.522,566.3361,6345.0
2024-06-21 11:10:00,568.11,568.11,567.07,567.27,5449.0,566.2563,566.2563,565.2197,565.4191,5449.0
2024-06-21 11:20:00,567.1,567.1,566.0,566.41,2766.0,565.2496,565.2496,564.1532,564.5619,2766.0
2024-06-21 11:30:00,566.02,566.53,565.53,566.53,7249.0,564.1731,564.6815,563.6847,564.6815,7249.0
2024-06-21 11:40:00,566.34,566.79,566.11,566.77,4768.0,564.4921,564.9406,564.2628,564.9207,4768.0
2024-06-21 11:50:00,566.82,567.01,565.86,565.96,7437.0,564.9705,565.1599,564.0137,564.1133,7437.0
2024-06-21 12:00:00,566.29,566.29,564.92,565.22,7185.0,564.4423,564.4423,563.0767,563.3757,7185.0
2024-06-21 12:10:00,565.22,565.43,564.75,564.75,3794.0,563.3757,563.5851,562.9073,562.9073,3794.0
2024-06-21 12:20:00,564.78,564.78,563.35,563.52,8651.0,562.9372,562.9372,561.5118,561.6813,8651.0
2024-06-21 12:30:00,563.57,564.37,563.57,564.37,3501.0,561.7311,562.5285,561.7311,562.5285,3501.0
2024-06-21 12:40:00,564.29,564.3,563.15,563.21,5998.0,562.4488,562.4587,561.3125,561.3723,5998.0
2024-06-21 12:50:00,563.28,564.01,563.12,564.01,4781.0,561.4421,562.1697,561.2826,562.1697,4781.0
2024-06-21 13:00:00,563.71,563.95,563.53,563.65,4038.0,561.8707,562.1099,561.6913,561.8109,4038.0
2024-06-21 13:10:00,563.7,563.79,563.2,563.54,3844.0,561.8607,561.9504,561.3623,561.7012,3844.0
2024-06-21 13:20:00,563.44,564.2,563.41,564.09,4657.0,561.6016,562.3591,561.5716,562.2494,4657.0
2024-06-21 13:30:00,563.91,564.77,563.74,564.76,2839.0,562.07,562.9272,561.9006,562.9172,2839.0
2024-06-21 13:40:00,564.82,565.06,564.35,564.48,3156.0,562.977,563.2163,562.5086,562.6382,3156.0
2024-06-21 13:50:00,564.28,564.62,564.28,564.34,2608.0,562.4388,562.7777,562.4388,562.4986,2608.0
2024-06-21 14:00:00,564.44,564.44,563.86,564.16,10443.0,562.5983,562.5983,562.0202,562.3192,10443.0
2024-06-21 14:10:00,564.19,564.82,564.01,564.58,3784.0,562.3491,562.977,562.1697,562.7378,3784.0
2024-06-21 14:20:00,564.68,564.85,564.2,564.39,8393.0,562.8375,563.007,562.3591,562.5485,8393.0
2024-06-21 14:30:00,564.25,565.03,564.25,565.02,14006.0,562.4089,563.1864,562.4089,563.1764,14006.0
2024-06-21 14:40:00,564.98,565.23,564.4,564.47,11876.0,563.1365,563.3857,562.5584,562.6282,11876.0
2024-06-21 14:50:00,564.61,564.89,564.24,564.42,8654.0,562.7677,563.0468,562.3989,562.5784,8654.0
2024-06-21 15:00:00,564.22,565.24,563.87,563.88,12280.0,562.379,563.3957,562.0301,562.0401,12280.0
2024-06-21 15:10:00,564.0,564.39,563.43,563.51,10679.0,562.1597,562.5485,561.5916,561.6713,10679.0
2024-06-21 15:20:00,563.4,564.67,563.21,564.26,14472.0,561.5617,562.8275,561.3723,562.4189,14472.0
2024-06-21 15:30:00,564.19,565.48,563.97,564.77,22444.0,562.3491,563.6349,562.1298,562.9272,22444.0
2024-06-21 15:40:00,564.74,566.66,564.72,566.66,31583.0,562.8973,564.811,562.8774,564.811,31583.0
2024-06-21 15:50:00,566.65,567.34,564.26,564.95,144426.0,564.8011,565.4888,562.4189,563.1066,144426.0
2024-06-24 09:30:00,565.61,567.15,562.32,565.42,27091.0,563.7645,565.2994,560.4852,563.5751,27091.0
2024-06-24 09:40:00,566.1,566.51,563.76,564.7,13286.0,564.2529,564.6615,561.9205,562.8574,13286.0
2024-06-24 09:50:00,564.67,566.74,564.67,566.74,5306.0,562.8275,564.8908,562.8275,564.8908,5306.0
2024-06-24 10:00:00,566.74,568.4,566.72,568.22,11478.0,564.8908,566.5454,564.8708,566.366,11478.0
2024-06-24 10:10:00,568.25,569.29,567.87,568.7,4008.0,566.3959,567.4325,566.0171,566.8444,4008.0
2024-06-24 10:20:00,568.6,570.54,568.6,569.89,9717.0,566.7447,568.6784,566.7447,568.0305,9717.0
2024-06-24 10:30:00,570.28,570.44,568.32,569.63,9536.0,568.4192,568.5787,566.4656,567.7714,9536.0
2024-06-24 10:40:00,569.95,571.51,569.95,570.75,10215.0,568.0903,569.6452,568.0903,568.8877,10215.0
2024-06-24 10:50:00,570.36,571.14,568.9,571.12,9201.0,568.499,569.2764,567.0437,569.2565,9201.0
2024-06-24 11:00:00,570.99,571.47,570.07,570.07,10515.0,569.1269,569.6053,568.2099,568.2099,10515.0
2024-06-24 11:10:00,570.01,570.01,568.94,569.47,4443.0,568.1501,568.1501,567.0836,567.6119,4443.0
2024-06-24 11:20:00,569.33,570.34,569.07,570.14,7243.0,567.4723,568.479,567.2132,568.2797,7243.0
2024-06-24 11:30:00,569.92,570.07,569.48,570.0,7457.0,568.0604,568.2099,567.6218,568.1401,7457.0
2024-06-24 11:40:00,569.95,570.18,569.41,569.79,8034.0,568.0903,568.3196,567.5521,567.9308,8034.0
2024-06-24 11:50:00,569.67,570.4,569.39,570.22,7151.0,567.8112,568.5388,567.5321,568.3594,7151.0
2024-06-24 12:00:00,570.2,570.73,569.84,570.03,2959.0,568.3395,568.8678,567.9807,568.17,2959.0
2024-06-24 12:10:00,570.33,570.56,570.16,570.49,3439.0,568.4691,568.6983,568.2996,568.6285,3439.0
2024-06-24 12:20:00,570.55,571.03,570.34,570.53,8508.0,568.6884,569.1668,568.479,568.6684,8508.0
2024-06-24 12:30:00,570.42,570.42,569.33,569.39,5067.0,568.5588,568.5588,567.4723,567.5321,5067.0
2024-06-24 12:40:00,569.36,569.42,568.64,568.76,5696.0,567.5022,567.562,566.7846,566.9042,5696.0
2024-06-24 12:50:00,569.11,569.8,569.09,569.53,4979.0,567.2531,567.9408,567.2331,567.6717,4979.0
2024-06-24 13:00:00,569.8,569.82,568.21,568.21,4297.0,567.9408,567.9607,566.356,566.356,4297.0
2024-06-24 13:10:00,568.66,568.93,568.22,568.22,11385.0,566.8045,567.0736,566.366,566.366,11385.0
2024-06-24 13:20:00,568.21,568.28,567.6,568.14,11948.0,566.356,566.4258,565.748,566.2862,11948.0
2024-06-24 13:30:00,568.14,568.15,567.12,567.83,4959.0,566.2862,566.2962,565.2695,565.9772,4959.0
2024-06-24 13:40:00,567.94,567.94,566.62,566.86,4770.0,566.0869,566.0869,564.7712,565.0104,4770.0
2024-06-24 13:50:00,567.0,567.69,567.0,567.45,4489.0,565.1499,565.8377,565.1499,565.5985,4489.0
2024-06-24 14:00:00,567.7,567.7,566.61,567.14,4677.0,565.8477,565.8477,564.7612,565.2895,4677.0
2024-06-24 14:10:00,567.0,567.07,566.28,566.5,5554.0,565.1499,565.2197,564.4323,564.6516,5554.0
2024-06-24 14:20:00,566.81,567.17,566.38,566.95,8050.0,564.9606,565.3194,564.532,565.1001,8050.0
2024-06-24 14:30:00,566.73,567.36,566.61,567.36,4166.0,564.8808,565.5088,564.7612,565.5088,4166.0
2024-06-24 14:40:00,567.4,567.64,567.16,567.2,2162.0,565.5486,565.7878,565.3094,565.3493,2162.0
2024-06-24 14:50:00,567.36,567.65,566.87,566.87,5591.0,565.5088,565.7978,565.0204,565.0204,5591.0
2024-06-24 15:00:00,566.8,566.9,566.13,566.32,4076.0,564.9506,565.0503,564.2828,564.4722,4076.0
2024-06-24 15:10:00,566.19,566.19,564.94,564.94,5135.0,564.3426,564.3426,563.0967,563.0967,5135.0
2024-06-24 15:20:00,564.88,565.76,564.87,565.27,12716.0,563.0369,563.914,563.0269,563.4256,12716.0
2024-06-24 15:30:00,565.28,565.28,564.88,565.07,12020.0,563.4355,563.4355,563.0369,563.2262,12020.0
2024-06-24 15:40:00,565.04,565.51,564.63,565.12,20196.0,563.1963,563.6648,562.7877,563.2761,20196.0
2024-06-24 15:50:00,565.1,566.3,565.0,565.94,68264.0,563.2561,564.4522,563.1565,564.0934,68264.0
2024-06-25 09:30:00,564.84,566.59,560.93,563.33,54236.0,562.997,564.7413,559.0997,561.4919,54236.0
2024-06-25 09:40:00,562.85,566.59,562.41,566.59,10901.0,561.0135,564.7413,560.5749,564.7413,10901.0
2024-06-25 09:50:00,566.91,568.34,564.68,565.09,8895.0,565.0602,566.4856,562.8375,563.2462,8895.0
2024-06-25 10:00:00,565.11,565.81,563.32,564.73,14134.0,563.2661,563.9638,561.4819,562.8873,14134.0
2024-06-25 10:10:00,564.63,565.54,563.95,563.97,6229.0,562.7877,563.6947,562.1099,562.1298,6229.0
2024-06-25 10:20:00,564.26,564.43,563.09,563.09,10747.0,562.4189,562.5883,561.2527,561.2527,10747.0
2024-06-25 10:30:00,563.47,563.47,560.85,560.99,8231.0,561.6315,561.6315,559.02,559.1595,8231.0
2024-06-25 10:40:00,561.02,561.97,561.02,561.76,4190.0,559.1894,560.1363,559.1894,559.927,4190.0
2024-06-25 10:50:00,561.32,561.48,559.79,560.11,8358.0,559.4885,559.6479,557.9635,558.2824,8358.0
2024-06-25 11:00:00,559.99,560.42,559.09,559.22,11125.0,558.1628,558.5914,557.2657,557.3953,11125.0
2024-06-25 11:10:00,559.01,560.81,558.53,560.08,16335.0,557.186,558.9801,556.7076,558.2525,16335.0
2024-06-25 11:20:00,560.22,560.36,558.81,559.61,3024.0,558.3921,558.5316,556.9867,557.784,3024.0
2024-06-25 11:30:00,559.38,559.81,559.38,559.68,2782.0,557.5548,557.9834,557.5548,557.8538,2782.0
2024-06-25 11:40:00,559.28,560.48,558.92,560.25,4713.0,557.4551,558.6512,557.0963,558.422,4713.0
2024-06-25 11:50:00,560.04,560.04,559.39,559.43,4737.0,558.2126,558.2126,557.5648,557.6046,4737.0
2024-06-25 12:00:00,559.13,559.22,558.15,558.83,12387.0,557.3056,557.3953,556.3288,557.0066,12387.0
2024-06-25 12:10:00,558.98,559.28,558.4,558.99,2949.0,557.1561,557.4551,556.578,557.1661,2949.0
2024-06-25 12:20:00,558.99,559.57,558.63,558.91,6903.0,557.1661,557.7442,556.8072,557.0863,6903.0
2024-06-25 12:30:00,558.3,558.48,557.7,558.33,8709.0,556.4783,556.6577,555.8803,556.5082,8709.0
2024-06-25 12:40:00,558.36,558.42,557.94,558.25,10103.0,556.5381,556.5979,556.1195,556.4285,10103.0
2024-06-25 12:50:00,558.32,558.53,557.67,558.0,9188.0,556.4983,556.7076,555.8504,556.1793,9188.0
2024-06-25 13:00:00,558.03,558.26,557.68,557.7,9166.0,556.2092,556.4385,555.8603,555.8803,9166.0
2024-06-25 13:10:00,557.47,557.67,557.31,557.44,6078.0,555.651,555.8504,555.4916,555.6211,6078.0
2024-06-25 13:20:00,557.61,558.47,557.43,558.4,10558.0,555.7906,556.6478,555.6112,556.578,10558.0
2024-06-25 13:30:00,558.41,558.47,557.59,557.81,4308.0,556.588,556.6478,555.7706,555.9899,4308.0
2024-06-25 13:40:00,557.52,557.79,557.14,557.29,9320.0,555.7009,555.97,555.3221,555.4716,9320.0
2024-06-25 13:50:00,557.33,558.15,557.09,557.09,33629.0,555.5115,556.3288,555.2723,555.2723,33629.0
2024-06-25 14:00:00,557.09,557.37,556.58,556.96,6364.0,555.2723,555.5514,554.7639,555.1427,6364.0
2024-06-25 14:10:00,556.94,557.83,556.82,557.65,4088.0,555.1228,556.0099,555.0032,555.8304,4088.0
2024-06-25 14:20:00,557.85,558.23,557.49,557.53,4397.0,556.0298,556.4086,555.671,555.7108,4397.0
2024-06-25 14:30:00,557.78,557.78,556.78,557.07,12970.0,555.96,555.96,554.9633,555.2523,12970.0
2024-06-25 14:40:00,556.81,556.92,556.19,556.19,4051.0,554.9932,555.1028,554.3752,554.3752,4051.0
2024-06-25 14:50:00,556.44,557.66,556.23,557.3,9118.0,554.6244,555.8404,554.4151,555.4816,9118.0
2024-06-25 15:00:00,557.15,557.84,557.15,557.37,3359.0,555.3321,556.0198,555.3321,555.5514,3359.0
2024-06-25 15:10:00,557.23,557.69,557.01,557.41,6732.0,555.4118,555.8703,555.1925,555.5912,6732.0
2024-06-25 15:20:00,557.29,557.52,556.88,557.04,6348.0,555.4716,555.7009,555.063,555.2224,6348.0
2024-06-25 15:30:00,557.0,557.01,556.37,556.86,19697.0,555.1826,555.1925,554.5546,555.043,19697.0
2024-06-25 15:40:00,556.69,558.0,556.56,557.68,12162.0,554.8736,556.1793,554.744,555.8603,12162.0
2024-06-25 15:50:00,557.58,558.56,556.43,556.51,120457.0,555.7607,556.7375,554.6144,554.6942,120457.0
2024-06-26 09:30:00,556.8,556.8,554.84,555.64,32762.0,554.9832,554.9832,553.0296,553.827,32762.0
2024-06-26 09:40:00,555.72,557.17,555.62,556.78,5764.0,553.9067,555.352,553.8071,554.9633,5764.0
2024-06-26 09:50:00,556.79,557.46,555.62,556.4,9213.0,554.9732,555.6411,553.8071,554.5845,9213.0
2024-06-26 10:00:00,556.4,557.17,555.82,556.72,6311.0,554.5845,555.352,554.0064,554.9035,6311.0
2024-06-26 10:10:00,556.94,557.41,556.68,557.01,5083.0,555.1228,555.5912,554.8636,555.1925,5083.0
2024-06-26 10:20:00,557.13,558.6,557.13,557.15,9671.0,555.3121,556.7773,555.3121,555.3321,9671.0
2024-06-26 10:30:00,557.68,557.8,557.3,557.47,7045.0,555.8603,555.98,555.4816,555.651,7045.0
2024-06-26 10:40:00,557.6,558.33,557.12,557.12,11265.0,555.7806,556.5082,555.3022,555.3022,11265.0
2024-06-26 10:50:00,557.12,558.34,557.01,558.08,8644.0,555.3022,556.5182,555.1925,556.259,8644.0
2024-06-26 11:00:00,558.01,559.29,558.01,559.12,4155.0,556.1893,557.4651,556.1893,557.2956,4155.0
2024-06-26 11:10:00,558.79,559.59,558.78,559.31,5433.0,556.9667,557.7641,556.9568,557.485,5433.0
2024-06-26 11:20:00,559.46,559.59,558.06,558.39,11813.0,557.6345,557.7641,556.2391,556.568,11813.0
2024-06-26 11:30:00,558.37,558.77,558.12,558.54,7134.0,556.5481,556.9468,556.2989,556.7175,7134.0
2024-06-26 11:40:00,558.5,559.6,558.49,559.45,8505.0,556.6777,557.7741,556.6677,557.6246,8505.0
2024-06-26 11:50:00,559.52,560.18,559.49,559.92,4847.0,557.6943,558.3522,557.6644,558.093,4847.0
2024-06-26 12:00:00,560.13,560.34,559.66,560.28,2419.0,558.3024,558.5117,557.8339,558.4519,2419.0
2024-06-26 12:10:00,560.28,560.41,559.78,559.9,3907.0,558.4519,558.5814,557.9535,558.0731,3907.0
2024-06-26 12:20:00,560.24,560.24,559.78,559.99,2515.0,558.412,558.412,557.9535,558.1628,2515.0
2024-06-26 12:30:00,559.95,559.97,559.01,559.95,7034.0,558.1229,558.1429,557.186,558.1229,7034.0
2024-06-26 12:40:00,560.18,560.37,559.72,559.96,4997.0,558.3522,558.5416,557.8937,558.1329,4997.0
2024-06-26 12:50:00,560.0,560.24,559.72,559.76,3017.0,558.1728,558.412,557.8937,557.9336,3017.0
2024-06-26 13:00:00,559.88,560.32,559.84,560.32,3297.0,558.0532,558.4917,558.0133,558.4917,3297.0
2024-06-26 13:10:00,560.5,560.5,559.65,559.85,4159.0,558.6711,558.6711,557.8239,558.0233,4159.0
2024-06-26 13:20:00,559.82,560.43,559.82,560.15,3240.0,557.9934,558.6014,557.9934,558.3223,3240.0
2024-06-26 13:30:00,560.35,560.9,559.85,559.88,4388.0,558.5216,559.0698,558.0233,558.0532,4388.0
2024-06-26 13:40:00,559.9,560.06,559.32,559.44,4978.0,558.0731,558.2326,557.495,557.6146,4978.0
2024-06-26 13:50:00,559.42,560.29,559.36,559.95,5674.0,557.5947,558.4618,557.5349,558.1229,5674.0
2024-06-26 14:00:00,559.95,560.27,559.86,560.12,4676.0,558.1229,558.4419,558.0332,558.2924,4676.0
2024-06-26 14:10:00,559.83,559.96,559.27,559.72,4743.0,558.0033,558.1329,557.4452,557.8937,4743.0
2024-06-26 14:20:00,559.81,560.3,559.8,560.2,5470.0,557.9834,558.4718,557.9734,558.3721,5470.0
2024-06-26 14:30:00,560.1,560.37,559.22,560.0,8611.0,558.2724,558.5416,557.3953,558.1728,8611.0
2024-06-26 14:40:00,560.13,561.38,560.11,561.29,14339.0,558.3024,559.5483,558.2824,559.4586,14339.0
2024-06-26 14:50:00,561.24,561.24,560.28,560.47,8116.0,559.4087,559.4087,558.4519,558.6412,8116.0
2024-06-26 15:00:00,560.28,560.39,559.38,559.79,6828.0,558.4519,558.5615,557.5548,557.9635,6828.0
2024-06-26 15:10:00,559.79,559.79,558.84,559.35,9109.0,557.9635,557.9635,557.0166,557.5249,9109.0
2024-06-26 15:20:00,559.16,559.79,559.03,559.63,6406.0,557.3355,557.9635,557.2059,557.804,6406.0
2024-06-26 15:30:00,559.75,559.94,558.5,558.51,12158.0,557.9236,558.113,556.6777,556.6876,12158.0
2024-06-26 15:40:00,558.5,559.01,558.29,558.56,10256.0,556.6777,557.186,556.4684,556.7375,10256.0
2024-06-26 15:50:00,558.56,559.36,557.52,558.41,121752.0,556.7375,557.5349,555.7009,556.588,121752.0
2024-06-27 09:30:00,556.72,558.26,554.87,554.88,36966.0,554.9035,556.4385,553.0595,553.0695,36966.0
2024-06-27 09:40:00,554.98,557.35,554.98,555.12,16377.0,553.1692,555.5314,553.1692,553.3087,16377.0
2024-06-27 09:50:00,555.19,555.5,553.58,554.36,17102.0,553.3785,553.6875,551.7737,552.5512,17102.0
2024-06-27 10:00:00,554.58,555.73,553.56,554.97,13744.0,552.7705,553.9167,551.7538,553.1592,13744.0
2024-06-27 10:10:00,554.96,555.77,554.25,554.94,7846.0,553.1492,553.9566,552.4415,553.1293,7846.0
2024-06-27 10:20:00,554.94,555.01,554.13,554.97,9031.0,553.1293,553.1991,552.3219,553.1592,9031.0
2024-06-27 10:30:00,554.89,555.75,554.69,555.75,5620.0,553.0794,553.9366,552.8801,553.9366,5620.0
2024-06-27 10:40:00,555.79,556.03,555.69,555.8,4835.0,553.9765,554.2157,553.8768,553.9865,4835.0
2024-06-27 10:50:00,555.8,556.1,555.11,555.11,8346.0,553.9865,554.2855,553.2987,553.2987,8346.0
2024-06-27 11:00:00,555.03,555.24,554.36,555.13,11203.0,553.219,553.4283,552.5512,553.3187,11203.0
2024-06-27 11:10:00,554.66,556.11,554.66,556.11,28258.0,552.8502,554.2955,552.8502,554.2955,28258.0
2024-06-27 11:20:00,556.17,556.85,555.93,556.79,11612.0,554.3553,555.0331,554.1161,554.9732,11612.0
2024-06-27 11:30:00,556.53,556.98,556.36,556.68,6849.0,554.7141,555.1626,554.5447,554.8636,6849.0
2024-06-27 11:40:00,556.76,557.15,556.4,556.9,13286.0,554.9433,555.3321,554.5845,555.0829,13286.0
2024-06-27 11:50:00,556.89,557.08,556.39,556.47,7018.0,555.0729,555.2623,554.5746,554.6543,7018.0
2024-06-27 12:00:00,556.39,556.4,555.41,555.5,10214.0,554.5746,554.5845,553.5978,553.6875,10214.0
2024-06-27 12:10:00,555.37,556.03,555.31,555.84,14507.0,553.5579,554.2157,553.4981,554.0263,14507.0
2024-06-27 12:20:00,555.89,556.03,555.44,555.5,6691.0,554.0762,554.2157,553.6277,553.6875,6691.0
2024-06-27 12:30:00,555.4,555.41,554.4,554.76,21127.0,553.5878,553.5978,552.591,552.9499,21127.0
2024-06-27 12:40:00,554.76,554.96,554.4,554.89,13747.0,552.9499,553.1492,552.591,553.0794,13747.0
2024-06-27 12:50:00,554.93,554.93,553.78,553.78,4851.0,553.1193,553.1193,551.9731,551.9731,4851.0
2024-06-27 13:00:00,553.8,554.16,553.59,553.6,9311.0,551.993,552.3518,551.7837,551.7937,9311.0
2024-06-27 13:10:00,553.62,553.72,553.1,553.1,5563.0,551.8136,551.9133,551.2953,551.2953,5563.0
2024-06-27 13:20:00,553.1,553.67,553.07,553.59,10400.0,551.2953,551.8634,551.2654,551.7837,10400.0
2024-06-27 13:30:00,553.55,553.61,552.94,553.17,7432.0,551.7438,551.8036,551.1358,551.3651,7432.0
2024-06-27 13:40:00,553.04,553.37,552.7,552.73,9720.0,551.2355,551.5644,550.8966,550.9265,9720.0
2024-06-27 13:50:00,552.69,552.94,552.62,552.76,6819.0,550.8866,551.1358,550.8169,550.9564,6819.0
2024-06-27 14:00:00,552.61,552.71,551.21,551.44,11093.0,550.8069,550.9066,549.4115,549.6407,11093.0
2024-06-27 14:10:00,551.2,551.52,550.91,551.17,19313.0,549.4015,549.7204,549.1124,549.3716,19313.0
2024-06-27 14:20:00,551.17,551.36,550.4,550.8,16556.0,549.3716,549.561,548.6041,549.0028,16556.0
2024-06-27 14:30:00,550.8,550.83,550.21,550.33,12114.0,549.0028,549.0327,548.4147,548.5343,12114.0
2024-06-27 14:40:00,550.24,551.01,550.23,550.92,11874.0,548.4446,549.2121,548.4347,549.1224,11874.0
2024-06-27 14:50:00,550.95,551.09,549.91,549.92,10985.0,549.1523,549.2918,548.1157,548.1257,10985.0
2024-06-27 15:00:00,550.08,550.08,549.23,549.76,17048.0,548.2851,548.2851,547.4379,547.9662,17048.0
2024-06-27 15:10:00,549.88,549.93,549.49,549.73,15831.0,548.0858,548.1356,547.6971,547.9363,15831.0
2024-06-27 15:20:00,549.73,550.47,549.72,550.26,15097.0,547.9363,548.6739,547.9263,548.4646,15097.0
2024-06-27 15:30:00,550.6,551.11,550.26,551.02,16606.0,548.8034,549.3118,548.4646,549.2221,16606.0
2024-06-27 15:40:00,550.99,551.29,550.27,550.3,21999.0,549.1922,549.4912,548.4745,548.5044,21999.0
2024-06-27 15:50:00,550.27,551.22,550.11,551.2,91287.0,548.4745,549.4214,548.315,549.4015,91287.0
2024-06-28 09:30:00,552.93,555.96,551.34,555.26,39585.0,551.1258,554.146,549.541,553.4482,39585.0
2024-06-28 09:40:00,555.29,555.76,553.7,553.9,9171.0,553.4781,553.9466,551.8933,552.0927,9171.0
2024-06-28 09:50:00,554.22,554.29,553.06,553.97,15894.0,552.4116,552.4814,551.2554,552.1625,15894.0
2024-06-28 10:00:00,553.99,556.64,553.84,556.32,13575.0,552.1824,554.8237,552.0329,554.5048,13575.0
2024-06-28 10:10:00,556.33,557.08,555.4,555.4,17773.0,554.5148,555.2623,553.5878,553.5878,17773.0
2024-06-28 10:20:00,555.38,555.8,554.62,555.32,15245.0,553.5678,553.9865,552.8103,553.508,15245.0
2024-06-28 10:30:00,555.22,558.27,555.21,558.0,15155.0,553.4084,556.4484,553.3984,556.1793,15155.0
2024-06-28 10:40:00,558.0,558.01,555.72,555.82,13186.0,556.1793,556.1893,553.9067,554.0064,13186.0
2024-06-28 10:50:00,555.44,555.76,554.54,554.54,5118.0,553.6277,553.9466,552.7306,552.7306,5118.0
2024-06-28 11:00:00,554.78,554.91,553.99,554.33,6949.0,552.9698,553.0994,552.1824,552.5213,6949.0
2024-06-28 11:10:00,554.26,554.76,553.38,553.47,8167.0,552.4515,552.9499,551.5744,551.6641,8167.0
2024-06-28 11:20:00,553.46,554.55,553.46,554.13,5227.0,551.6541,552.7406,551.6541,552.3219,5227.0
2024-06-28 11:30:00,554.36,554.36,553.65,553.87,9186.0,552.5512,552.5512,551.8435,552.0628,9186.0
2024-06-28 11:40:00,553.61,554.15,553.29,553.55,6645.0,551.8036,552.3419,551.4847,551.7438,6645.0
2024-06-28 11:50:00,553.25,553.75,552.72,553.43,13478.0,551.4448,551.9432,550.9165,551.6242,13478.0
2024-06-28 12:00:00,553.61,554.05,553.54,553.83,2731.0,551.8036,552.2422,551.7339,552.0229,2731.0
2024-06-28 12:10:00,553.52,553.71,552.44,552.88,16184.0,551.7139,551.9033,550.6374,551.076,16184.0
2024-06-28 12:20:00,552.95,553.17,552.71,553.12,5357.0,551.1458,551.3651,550.9066,551.3152,5357.0
2024-06-28 12:30:00,552.94,553.38,552.54,552.54,7107.0,551.1358,551.5744,550.7371,550.7371,7107.0
2024-06-28 12:40:00,552.47,552.99,551.98,552.08,4741.0,550.6673,551.1856,550.1789,550.2786,4741.0
2024-06-28 12:50:00,551.68,552.17,551.52,551.95,7714.0,549.8799,550.3683,549.7204,550.149,7714.0
2024-06-28 13:00:00,552.01,552.4,551.33,551.33,2874.0,550.2088,550.5976,549.5311,549.5311,2874.0
2024-06-28 13:10:00,551.27,551.45,550.07,550.07,11013.0,549.4713,549.6507,548.2752,548.2752,11013.0
2024-06-28 13:20:00,550.08,550.53,549.87,550.11,7228.0,548.2851,548.7337,548.0758,548.315,7228.0
2024-06-28 13:30:00,549.93,550.16,549.1,550.16,23880.0,548.1356,548.3649,547.3083,548.3649,23880.0
2024-06-28 13:40:00,550.06,550.62,549.94,550.39,6448.0,548.2652,548.8234,548.1456,548.5941,6448.0
2024-06-28 13:50:00,550.53,550.53,549.57,549.98,9656.0,548.7337,548.7337,547.7768,548.1855,9656.0
2024-06-28 14:00:00,549.99,550.17,549.58,549.67,13672.0,548.1954,548.3748,547.7868,547.8765,13672.0
2024-06-28 14:10:00,549.43,549.67,549.1,549.42,9755.0,547.6373,547.8765,547.3083,547.6273,9755.0
2024-06-28 14:20:00,549.41,549.8,548.63,549.45,8217.0,547.6173,548.0061,546.8399,547.6572,8217.0
2024-06-28 14:30:00,549.07,549.3,548.13,548.67,6893.0,547.2784,547.5077,546.3415,546.8797,6893.0
2024-06-28 14:40:00,548.69,548.94,547.66,547.66,5366.0,546.8997,547.1489,545.873,545.873,5366.0
2024-06-28 14:50:00,547.68,548.03,547.53,547.84,8964.0,545.893,546.2418,545.7435,546.0525,8964.0
2024-06-28 15:00:00,547.75,547.94,547.0,547.03,6656.0,545.9627,546.1521,545.2152,545.2451,6656.0
2024-06-28 15:10:00,547.32,547.49,546.77,546.88,9907.0,545.5341,545.7036,544.9859,545.0956,9907.0
2024-06-28 15:20:00,546.94,547.23,546.6,547.23,12122.0,545.1554,545.4444,544.8165,545.4444,12122.0
2024-06-28 15:30:00,547.13,547.6,545.63,547.38,34687.0,545.3448,545.8132,543.8497,545.594,34687.0
2024-06-28 15:40:00,547.42,549.27,547.42,549.16,33023.0,545.6338,547.4778,545.6338,547.3681,33023.0
2024-06-28 15:50:00,549.48,553.36,548.9,552.36,219309.0,547.6871,551.5544,547.109,550.5577,219309.0
2024-07-01 09:30:00,553.45,554.72,551.3,554.72,36645.0,551.6441,552.91,549.5012,552.91,36645.0
2024-07-01 09:40:00,555.0,555.29,554.1,555.07,14574.0,553.1891,553.4781,552.292,553.2589,14574.0
2024-07-01 09:50:00,555.31,557.47,555.18,556.77,11880.0,553.4981,555.651,553.3685,554.9533,11880.0
2024-07-01 10:00:00,556.65,557.57,553.1,553.1,13175.0,554.8337,555.7507,551.2953,551.2953,13175.0
2024-07-01 10:10:00,553.15,553.64,551.83,552.66,15213.0,551.3451,551.8335,550.0294,550.8567,15213.0
2024-07-01 10:20:00,552.31,552.6,550.56,550.61,12067.0,550.5079,550.7969,548.7636,548.8134,12067.0
2024-07-01 10:30:00,550.62,550.62,546.82,547.21,22146.0,548.8234,548.8234,545.0358,545.4245,22146.0
2024-07-01 10:40:00,547.21,547.51,545.6,545.88,15673.0,545.4245,545.7235,543.8198,544.0988,15673.0
2024-07-01 10:50:00,545.83,547.54,544.43,546.92,24627.0,544.049,545.7534,542.6536,545.1355,24627.0
2024-07-01 11:00:00,546.85,547.16,546.45,546.53,14292.0,545.0657,545.3747,544.667,544.7467,14292.0
2024-07-01 11:10:00,546.4,546.52,545.87,545.87,12039.0,544.6172,544.7368,544.0889,544.0889,12039.0
2024-07-01 11:20:00,545.88,545.88,544.41,544.75,20784.0,544.0988,544.0988,542.6336,542.9725,20784.0
2024-07-01 11:30:00,544.92,545.46,543.64,544.39,19981.0,543.142,543.6802,541.8662,542.6137,19981.0
2024-07-01 11:40:00,544.39,544.64,543.32,543.59,9086.0,542.6137,542.8629,541.5472,541.8163,9086.0
2024-07-01 11:50:00,543.44,543.6,542.83,542.98,15203.0,541.6668,541.8263,541.0588,541.2083,15203.0
2024-07-01 12:00:00,543.01,543.77,542.85,543.29,14373.0,541.2382,541.9957,541.0787,541.5173,14373.0
2024-07-01 12:10:00,543.29,543.62,542.33,542.76,6019.0,541.5173,541.8462,540.5604,540.989,6019.0
2024-07-01 12:20:00,542.75,543.12,542.37,543.07,13003.0,540.9791,541.3479,540.6003,541.298,13003.0
2024-07-01 12:30:00,543.0,543.24,542.25,542.25,7417.0,541.2282,541.4675,540.4807,540.4807,7417.0
2024-07-01 12:40:00,541.97,542.61,541.65,541.85,6667.0,540.2016,540.8395,539.8826,540.082,6667.0
2024-07-01 12:50:00,541.69,541.87,541.1,541.86,10577.0,539.9225,540.1019,539.3344,540.092,10577.0
2024-07-01 13:00:00,541.85,541.94,540.92,541.38,12607.0,540.082,540.1717,539.155,539.6135,12607.0
2024-07-01 13:10:00,541.19,541.77,541.16,541.37,12763.0,539.4242,540.0023,539.3942,539.6036,12763.0
2024-07-01 13:20:00,541.6,541.92,541.36,541.72,9994.0,539.8328,540.1518,539.5936,539.9524,9994.0
2024-07-01 13:30:00,541.45,541.82,541.08,541.36,5066.0,539.6833,540.0521,539.3145,539.5936,5066.0
2024-07-01 13:40:00,541.35,542.09,541.22,541.68,11074.0,539.5836,540.3212,539.4541,539.9126,11074.0
2024-07-01 13:50:00,541.9,542.25,541.41,541.41,7316.0,540.1318,540.4807,539.6434,539.6434,7316.0
2024-07-01 14:00:00,541.54,541.63,541.0,541.07,10624.0,539.773,539.8627,539.2348,539.3045,10624.0
2024-07-01 14:10:00,540.91,541.43,540.89,540.91,13877.0,539.1451,539.6634,539.1251,539.1451,13877.0
2024-07-01 14:20:00,540.91,541.55,540.45,541.3,58937.0,539.1451,539.783,538.6866,539.5338,58937.0
2024-07-01 14:30:00,541.15,541.15,540.59,541.08,21044.0,539.3843,539.3843,538.8261,539.3145,21044.0
2024-07-01 14:40:00,541.17,541.46,540.86,541.4,9737.0,539.4042,539.6933,539.0952,539.6335,9737.0
2024-07-01 14:50:00,541.43,541.89,541.01,541.09,10288.0,539.6634,540.1219,539.2447,539.3245,10288.0
2024-07-01 15:00:00,540.98,541.09,539.63,539.72,14355.0,539.2148,539.3245,537.8692,537.9589,14355.0
2024-07-01 15:10:00,539.72,540.75,539.7,540.46,19213.0,537.9589,538.9856,537.939,538.6965,19213.0
2024-07-01 15:20:00,540.66,540.74,539.55,539.85,15954.0,538.8959,538.9756,537.7895,538.0885,15954.0
2024-07-01 15:30:00,539.79,540.88,539.4,540.76,13373.0,538.0287,539.1152,537.64,538.9956,13373.0
2024-07-01 15:40:00,540.78,541.4,540.59,541.14,17052.0,539.0155,539.6335,538.8261,539.3743,17052.0
2024-07-01 15:50:00,541.26,541.85,540.84,541.66,60510.0,539.4939,540.082,539.0753,539.8926,60510.0
2024-07-02 09:30:00,539.31,541.59,538.01,540.27,39871.0,537.5503,539.8228,536.2545,538.5072,39871.0
2024-07-02 09:40:00,540.65,540.65,537.17,537.6,13012.0,538.8859,538.8859,535.4173,535.8459,13012.0
2024-07-02 09:50:00,537.92,538.21,535.99,537.83,11757.0,536.1648,536.4539,534.2411,536.0751,11757.0
2024-07-02 10:00:00,538.09,539.88,537.32,537.86,6745.0,536.3343,538.1184,535.5668,536.105,6745.0
2024-07-02 10:10:00,537.44,538.82,537.44,538.23,5728.0,535.6864,537.0619,535.6864,536.4738,5728.0
2024-07-02 10:20:00,538.04,538.81,537.99,538.72,5945.0,536.2844,537.0519,536.2346,536.9622,5945.0
2024-07-02 10:30:00,538.53,539.26,538.07,538.48,4610.0,536.7728,537.5004,536.3143,536.723,4610.0
2024-07-02 10:40:00,538.74,538.84,537.52,537.95,5117.0,536.9821,537.0818,535.7661,536.1947,5117.0
2024-07-02 10:50:00,537.94,538.41,537.58,538.35,16159.0,536.1848,536.6532,535.8259,536.5934,16159.0
2024-07-02 11:00:00,538.31,538.98,538.3,538.44,4640.0,536.5535,537.2214,536.5436,536.6831,4640.0
2024-07-02 11:10:00,538.15,538.4,537.57,538.09,9284.0,536.3941,536.6433,535.816,536.3343,9284.0
2024-07-02 11:20:00,538.12,538.74,537.89,538.07,6658.0,536.3642,536.9821,536.1349,536.3143,6658.0
2024-07-02 11:30:00,537.79,537.91,536.94,537.2,9260.0,536.0352,536.1549,535.188,535.4472,9260.0
2024-07-02 11:40:00,537.34,538.16,537.04,537.93,11149.0,535.5867,536.404,535.2877,536.1748,11149.0
2024-07-02 11:50:00,538.16,538.62,538.04,538.04,5277.0,536.404,536.8625,536.2844,536.2844,5277.0
2024-07-02 12:00:00,537.83,537.83,536.91,536.99,2593.0,536.0751,536.0751,535.1581,535.2379,2593.0
2024-07-02 12:10:00,536.92,537.34,536.62,536.97,8649.0,535.1681,535.5867,534.8691,535.2179,8649.0
2024-07-02 12:20:00,536.94,537.23,536.46,537.23,9479.0,535.188,535.4771,534.7096,535.4771,9479.0
2024-07-02 12:30:00,537.01,537.13,536.03,536.23,7701.0,535.2578,535.3774,534.281,534.4803,7701.0
2024-07-02 12:40:00,536.16,536.39,535.67,535.67,4821.0,534.4106,534.6398,533.9222,533.9222,4821.0
2024-07-02 12:50:00,535.55,535.79,535.2,535.21,7816.0,533.8026,534.0418,533.4537,533.4637,7816.0
2024-07-02 13:00:00,535.06,535.57,534.82,535.57,12075.0,533.3142,533.8225,533.0749,533.8225,12075.0
2024-07-02 13:10:00,535.38,535.54,534.72,535.13,6495.0,533.6331,533.7926,532.9753,533.3839,6495.0
2024-07-02 13:20:00,535.22,535.5,534.9,534.9,8182.0,533.4736,533.7527,533.1547,533.1547,8182.0
2024-07-02 13:30:00,534.9,535.16,534.16,534.25,5963.0,533.1547,533.4138,532.4171,532.5068,5963.0
2024-07-02 13:40:00,534.25,535.65,534.22,535.48,7605.0,532.5068,533.9022,532.4769,533.7328,7605.0
2024-07-02 13:50:00,535.66,535.97,535.18,535.18,7558.0,533.9122,534.2212,533.4338,533.4338,7558.0
2024-07-02 14:00:00,535.04,535.51,534.88,535.26,6711.0,533.2942,533.7627,533.1347,533.5135,6711.0
2024-07-02 14:10:00,535.38,536.19,535.38,536.18,16876.0,533.6331,534.4405,533.6331,534.4305,16876.0
2024-07-02 14:20:00,535.93,536.31,535.71,535.71,10428.0,534.1813,534.5601,533.962,533.962,10428.0
2024-07-02 14:30:00,535.73,536.73,535.56,536.09,11340.0,533.982,534.9787,533.8125,534.3408,11340.0
2024-07-02 14:40:00,536.21,536.52,536.08,536.09,9482.0,534.4604,534.7694,534.3308,534.3408,9482.0
2024-07-02 14:50:00,536.08,536.37,535.69,536.37,5184.0,534.3308,534.6199,533.9421,534.6199,5184.0
2024-07-02 15:00:00,536.11,536.68,536.11,536.34,7904.0,534.3607,534.9289,534.3607,534.59,7904.0
2024-07-02 15:10:00,536.45,536.68,535.87,535.99,7964.0,534.6996,534.9289,534.1215,534.2411,7964.0
2024-07-02 15:20:00,536.02,536.12,535.06,535.06,22613.0,534.271,534.3707,533.3142,533.3142,22613.0
2024-07-02 15:30:00,534.77,535.45,534.75,535.37,24237.0,533.0251,533.7029,533.0052,533.6231,24237.0
2024-07-02 15:40:00,535.38,535.48,533.82,533.86,29663.0,533.6331,533.7328,532.0782,532.1181,29663.0
2024-07-02 15:50:00,534.01,534.17,533.46,533.87,108051.0,532.2676,532.4271,531.7194,532.128,108051.0
2024-07-03 09:30:00,533.0,537.49,532.43,535.33,46856.0,531.2609,535.7362,530.6927,533.5833,46856.0
2024-07-03 09:40:00,535.5,536.38,534.15,536.3,15320.0,533.7527,534.6298,532.4071,534.5501,15320.0
2024-07-03 09:50:00,536.2,538.53,536.11,538.51,15392.0,534.4504,536.7728,534.3607,536.7529,15392.0
2024-07-03 10:00:00,538.56,539.81,537.13,537.52,21022.0,536.8027,538.0487,535.3774,535.7661,21022.0
2024-07-03 10:10:00,537.41,538.12,536.25,536.25,21176.0,535.6565,536.3642,534.5003,534.5003,21176.0
2024-07-03 10:20:00,536.01,537.13,535.5,536.35,33172.0,534.2611,535.3774,533.7527,534.5999,33172.0
2024-07-03 10:30:00,536.35,537.01,535.23,535.51,20466.0,534.5999,535.2578,533.4836,533.7627,20466.0
2024-07-03 10:40:00,535.51,536.03,534.23,534.42,15998.0,533.7627,534.281,532.4869,532.6762,15998.0
2024-07-03 10:50:00,534.51,534.85,533.06,533.06,16694.0,532.7659,533.1048,531.3207,531.3207,16694.0
2024-07-03 11:00:00,533.05,533.52,532.69,532.8,18879.0,531.3107,531.7792,530.9519,531.0615,18879.0
2024-07-03 11:10:00,532.9,533.82,532.84,533.67,18480.0,531.1612,532.0782,531.1014,531.9287,18480.0
2024-07-03 11:20:00,533.76,534.71,532.82,533.14,12312.0,532.0184,532.9653,531.0815,531.4004,12312.0
2024-07-03 11:30:00,533.07,534.59,532.84,533.86,10851.0,531.3306,532.8457,531.1014,532.1181,10851.0
2024-07-03 11:40:00,533.84,534.26,533.38,534.18,14350.0,532.0981,532.5168,531.6396,532.437,14350.0
2024-07-03 11:50:00,534.17,534.21,533.17,533.38,12973.0,532.4271,532.4669,531.4303,531.6396,12973.0
2024-07-03 12:00:00,533.51,534.66,533.1,534.18,21732.0,531.7692,532.9155,531.3605,532.437,21732.0
2024-07-03 12:10:00,534.08,534.79,533.88,534.27,10304.0,532.3373,533.045,532.138,532.5267,10304.0
2024-07-03 12:20:00,534.03,534.58,533.82,533.82,25968.0,532.2875,532.8357,532.0782,532.0782,25968.0
2024-07-03 12:30:00,533.73,534.81,533.62,534.45,10759.0,531.9885,533.065,531.8789,532.7061,10759.0
2024-07-03 12:40:00,534.58,535.87,534.4,535.79,16435.0,532.8357,534.1215,532.6563,534.0418,16435.0
2024-07-03 12:50:00,535.93,536.87,535.26,535.38,46121.0,534.1813,535.1182,533.5135,533.6331,46121.0
2024-07-05 09:30:00,538.65,538.65,534.72,535.02,60853.0,536.8924,536.8924,532.9753,533.2743,60853.0
2024-07-05 09:40:00,534.9,535.97,534.02,534.17,22132.0,533.1547,534.2212,532.2775,532.4271,22132.0
2024-07-05 09:50:00,534.17,535.99,533.85,535.68,16225.0,532.4271,534.2411,532.1081,533.9321,16225.0
2024-07-05 10:00:00,535.68,536.43,534.3,535.29,30315.0,533.9321,534.6797,532.5566,533.5434,30315.0
2024-07-05 10:10:00,535.29,537.49,534.57,537.15,17072.0,533.5434,535.7362,532.8258,535.3973,17072.0
2024-07-05 10:20:00,537.2,538.61,537.07,537.87,11977.0,535.4472,536.8526,535.3176,536.115,11977.0
2024-07-05 10:30:00,537.54,537.75,536.12,537.16,12807.0,535.7861,535.9954,534.3707,535.4073,12807.0
2024-07-05 10:40:00,537.31,538.42,536.77,538.14,16362.0,535.5568,536.6632,535.0186,536.3841,16362.0
2024-07-05 10:50:00,538.44,538.81,537.83,538.61,13842.0,536.6831,537.0519,536.0751,536.8526,13842.0
2024-07-05 11:00:00,538.79,539.62,538.28,538.36,13401.0,537.032,537.8593,536.5236,536.6034,13401.0
2024-07-05 11:10:00,538.36,539.23,538.25,538.8,7286.0,536.6034,537.4705,536.4937,537.0419,7286.0
2024-07-05 11:20:00,538.78,538.78,537.38,538.22,9801.0,537.022,537.022,535.6266,536.4638,9801.0
2024-07-05 11:30:00,538.05,539.16,538.05,539.04,4899.0,536.2944,537.4008,536.2944,537.2812,4899.0
2024-07-05 11:40:00,538.7,539.61,538.7,538.96,8233.0,536.9423,537.8493,536.9423,537.2014,8233.0
2024-07-05 11:50:00,538.92,539.17,538.24,538.38,5215.0,537.1616,537.4107,536.4838,536.6233,5215.0
2024-07-05 12:00:00,538.11,538.18,537.66,537.93,5741.0,536.3542,536.424,535.9057,536.1748,5741.0
2024-07-05 12:10:00,537.82,538.21,537.45,537.74,10275.0,536.0651,536.4539,535.6964,535.9854,10275.0
2024-07-05 12:20:00,537.74,538.37,537.14,537.32,7719.0,535.9854,536.6134,535.3874,535.5668,7719.0
2024-07-05 12:30:00,537.28,537.63,536.83,537.54,6269.0,535.5269,535.8758,535.0784,535.7861,6269.0
2024-07-05 12:40:00,537.73,538.42,537.69,538.42,6492.0,535.9754,536.6632,535.9356,536.6632,6492.0
2024-07-05 12:50:00,538.27,538.74,538.03,538.61,3904.0,536.5137,536.9821,536.2745,536.8526,3904.0
2024-07-05 13:00:00,538.61,538.94,538.06,538.58,11000.0,536.8526,537.1815,536.3044,536.8227,11000.0
2024-07-05 13:10:00,538.48,538.48,537.86,538.28,6746.0,536.723,536.723,536.105,536.5236,6746.0
2024-07-05 13:20:00,538.32,538.8,537.86,538.18,11860.0,536.5635,537.0419,536.105,536.424,11860.0
2024-07-05 13:30:00,538.23,539.1,538.23,539.02,5201.0,536.4738,537.341,536.4738,537.2612,5201.0
2024-07-05 13:40:00,539.11,539.38,538.74,538.83,12979.0,537.3509,537.6201,536.9821,537.0719,12979.0
2024-07-05 13:50:00,539.27,539.45,538.95,539.35,3954.0,537.5104,537.6898,537.1915,537.5902,3954.0
2024-07-05 14:00:00,539.42,539.48,538.51,539.13,11086.0,537.6599,537.7197,536.7529,537.3709,11086.0
2024-07-05 14:10:00,539.41,539.63,538.86,538.94,10531.0,537.65,537.8692,537.1018,537.1815,10531.0
2024-07-05 14:20:00,538.91,539.1,538.45,539.01,9166.0,537.1516,537.341,536.6931,537.2513,9166.0
2024-07-05 14:30:00,539.19,539.59,538.83,539.36,6651.0,537.4307,537.8294,537.0719,537.6001,6651.0
2024-07-05 14:40:00,539.49,540.0,538.98,539.33,12804.0,537.7297,538.238,537.2214,537.5702,12804.0
2024-07-05 14:50:00,539.27,539.67,539.26,539.32,8816.0,537.5104,537.9091,537.5004,537.5603,8816.0
2024-07-05 15:00:00,539.32,539.99,539.03,539.8,12993.0,537.5603,538.2281,537.2712,538.0387,12993.0
2024-07-05 15:10:00,539.81,539.81,539.18,539.46,13276.0,538.0487,538.0487,537.4207,537.6998,13276.0
2024-07-05 15:20:00,539.22,539.54,538.84,539.52,6446.0,537.4606,537.7795,537.0818,537.7596,6446.0
2024-07-05 15:30:00,539.37,539.92,539.12,539.38,17713.0,537.6101,538.1583,537.3609,537.6201,17713.0
2024-07-05 15:40:00,539.38,540.17,538.94,539.8,23324.0,537.6201,538.4075,537.1815,538.0387,23324.0
2024-07-05 15:50:00,539.8,540.09,538.9,539.95,72804.0,538.0387,538.3277,537.1416,538.1882,72804.0
2024-07-08 09:30:00,541.45,543.02,540.0,541.86,27055.0,539.6833,541.2482,538.238,540.092,27055.0
2024-07-08 09:40:00,541.8,542.17,540.05,540.74,10976.0,540.0322,540.401,538.2879,538.9756,10976.0
2024-07-08 09:50:00,540.49,540.49,538.38,539.73,7084.0,538.7264,538.7264,536.6233,537.9689,7084.0
2024-07-08 10:00:00,539.5,540.42,538.31,538.31,9302.0,537.7397,538.6567,536.5535,536.5535,9302.0
2024-07-08 10:10:00,538.72,539.56,538.28,538.91,10461.0,536.9622,537.7995,536.5236,537.1516,10461.0
2024-07-08 10:20:00,538.84,540.2,538.35,540.18,8085.0,537.0818,538.4374,536.5934,538.4174,8085.0
2024-07-08 10:30:00,540.03,540.03,539.09,539.74,10873.0,538.2679,538.2679,537.331,537.9789,10873.0
2024-07-08 10:40:00,539.99,540.55,539.04,540.12,5213.0,538.2281,538.7862,537.2812,538.3576,5213.0
2024-07-08 10:50:00,539.77,539.8,539.25,539.67,4410.0,538.0088,538.0387,537.4905,537.9091,4410.0
2024-07-08 11:00:00,539.24,539.31,538.05,538.62,4191.0,537.4805,537.5503,536.2944,536.8625,4191.0
2024-07-08 11:10:00,538.3,538.3,537.6,538.27,19027.0,536.5436,536.5436,535.8459,536.5137,19027.0
2024-07-08 11:20:00,537.85,538.31,537.58,537.92,4736.0,536.095,536.5535,535.8259,536.1648,4736.0
2024-07-08 11:30:00,537.97,537.97,537.07,537.7,6053.0,536.2147,536.2147,535.3176,535.9455,6053.0
2024-07-08 11:40:00,537.66,537.66,536.4,536.51,4451.0,535.9057,535.9057,534.6498,534.7594,4451.0
2024-07-08 11:50:00,536.66,536.66,535.75,536.03,6102.0,534.9089,534.9089,534.0019,534.281,6102.0
2024-07-08 12:00:00,536.04,536.07,535.57,535.57,4302.0,534.291,534.3209,533.8225,533.8225,4302.0
2024-07-08 12:10:00,535.67,535.98,535.43,535.98,5771.0,533.9222,534.2312,533.6829,534.2312,5771.0
2024-07-08 12:20:00,536.04,536.37,535.88,535.97,4121.0,534.291,534.6199,534.1315,534.2212,4121.0
2024-07-08 12:30:00,536.22,536.57,536.21,536.57,3300.0,534.4704,534.8192,534.4604,534.8192,3300.0
2024-07-08 12:40:00,536.6,536.99,536.43,536.77,9398.0,534.8491,535.2379,534.6797,535.0186,9398.0
2024-07-08 12:50:00,536.8,537.09,536.58,536.68,5192.0,535.0485,535.3375,534.8292,534.9289,5192.0
2024-07-08 13:00:00,536.64,536.65,535.56,536.35,10328.0,534.889,534.899,533.8125,534.5999,10328.0
2024-07-08 13:10:00,536.19,536.49,536.01,536.49,7680.0,534.4405,534.7395,534.2611,534.7395,7680.0
2024-07-08 13:20:00,536.41,536.53,535.7,536.02,11394.0,534.6597,534.7794,533.9521,534.271,11394.0
2024-07-08 13:30:00,535.92,536.58,535.92,536.1,6605.0,534.1713,534.8292,534.1713,534.3508,6605.0
2024-07-08 13:40:00,536.4,536.97,536.05,536.84,5280.0,534.6498,535.2179,534.3009,535.0883,5280.0
2024-07-08 13:50:00,536.93,537.28,536.38,537.07,11742.0,535.1781,535.5269,534.6298,535.3176,11742.0
2024-07-08 14:00:00,537.07,537.69,536.99,537.69,6776.0,535.3176,535.9356,535.2379,535.9356,6776.0
2024-07-08 14:10:00,537.69,537.99,537.48,537.99,7296.0,535.9356,536.2346,535.7263,536.2346,7296.0
2024-07-08 14:20:00,537.93,538.15,537.5,537.86,11493.0,536.1748,536.3941,535.7462,536.105,11493.0
2024-07-08 14:30:00,537.79,538.01,537.03,537.08,8058.0,536.0352,536.2545,535.2777,535.3276,8058.0
2024-07-08 14:40:00,537.24,537.25,536.43,536.65,11175.0,535.487,535.497,534.6797,534.899,11175.0
2024-07-08 14:50:00,536.85,536.9,536.27,536.36,6235.0,535.0983,535.1481,534.5202,534.6099,6235.0
2024-07-08 15:00:00,536.23,536.44,536.07,536.27,4413.0,534.4803,534.6896,534.3209,534.5202,4413.0
2024-07-08 15:10:00,536.31,536.76,535.91,535.97,12826.0,534.5601,535.0086,534.1614,534.2212,12826.0
2024-07-08 15:20:00,536.02,536.72,536.02,536.17,13261.0,534.271,534.9687,534.271,534.4205,13261.0
2024-07-08 15:30:00,536.09,536.84,536.07,536.77,6274.0,534.3408,535.0883,534.3209,535.0186,6274.0
2024-07-08 15:40:00,536.8,536.89,536.03,536.49,18645.0,535.0485,535.1382,534.281,534.7395,18645.0
2024-07-08 15:50:00,536.44,536.66,535.44,536.29,59586.0,534.6896,534.9089,533.6929,534.5401,59586.0
2024-07-09 09:30:00,538.09,538.33,534.44,534.58,26678.0,536.3343,536.5735,532.6962,532.8357,26678.0
2024-07-09 09:40:00,534.61,534.61,533.69,533.99,8065.0,532.8656,532.8656,531.9486,532.2476,8065.0
2024-07-09 09:50:00,533.98,535.66,533.75,535.66,13092.0,532.2377,533.9122,532.0084,533.9122,13092.0
2024-07-09 10:00:00,535.3,535.3,533.0,533.0,13251.0,533.5534,533.5534,531.2609,531.2609,13251.0
2024-07-09 10:10:00,533.02,533.02,531.35,531.46,17129.0,531.2808,531.2808,529.6163,529.7259,17129.0
2024-07-09 10:20:00,531.52,532.25,531.36,531.53,15141.0,529.7857,530.5133,529.6262,529.7957,15141.0
2024-07-09 10:30:00,531.52,531.74,530.02,530.18,13000.0,529.7857,530.005,528.2906,528.4501,13000.0
2024-07-09 10:40:00,530.18,530.19,528.65,529.46,21310.0,528.4501,528.46,526.9251,527.7324,21310.0
2024-07-09 10:50:00,529.52,529.66,528.37,528.71,15269.0,527.7922,527.9318,526.646,526.9849,15269.0
2024-07-09 11:00:00,528.78,530.1,528.57,529.68,15576.0,527.0546,528.3703,526.8453,527.9517,15576.0
2024-07-09 11:10:00,529.69,530.11,529.1,529.14,8466.0,527.9617,528.3803,527.3736,527.4135,8466.0
2024-07-09 11:20:00,529.13,530.17,529.11,529.64,26295.0,527.4035,528.4401,527.3836,527.9118,26295.0
2024-07-09 11:30:00,529.66,530.04,529.52,529.72,19718.0,527.9318,528.3105,527.7922,527.9916,19718.0
2024-07-09 11:40:00,529.69,530.67,529.5,530.66,18013.0,527.9617,528.9385,527.7723,528.9285,18013.0
2024-07-09 11:50:00,530.56,531.26,530.38,530.76,9442.0,528.8288,529.5266,528.6494,529.0282,9442.0
2024-07-09 12:00:00,530.87,530.87,529.9,529.9,9365.0,529.1378,529.1378,528.171,528.171,9365.0
2024-07-09 12:10:00,530.05,530.99,530.04,530.25,9686.0,528.3205,529.2574,528.3105,528.5198,9686.0
2024-07-09 12:20:00,530.2,530.78,530.08,530.27,6769.0,528.47,529.0481,528.3504,528.5398,6769.0
2024-07-09 12:30:00,530.39,530.4,529.92,530.04,6112.0,528.6594,528.6694,528.1909,528.3105,6112.0
2024-07-09 12:40:00,530.39,531.42,530.24,531.04,8542.0,528.6594,529.686,528.5099,529.3073,8542.0
2024-07-09 12:50:00,530.96,531.1,530.22,530.85,5760.0,529.2275,529.3671,528.4899,529.1179,5760.0
2024-07-09 13:00:00,530.87,531.26,530.51,530.81,8220.0,529.1378,529.5266,528.779,529.078,8220.0
2024-07-09 13:10:00,531.19,531.29,530.31,530.52,8153.0,529.4568,529.5565,528.5797,528.789,8153.0
2024-07-09 13:20:00,530.55,530.77,530.01,530.03,12093.0,528.8189,529.0381,528.2806,528.3006,12093.0
2024-07-09 13:30:00,530.31,530.31,529.85,529.95,12194.0,528.5797,528.5797,528.1212,528.2208,12194.0
2024-07-09 13:40:00,530.01,530.62,529.95,529.97,9965.0,528.2806,528.8886,528.2208,528.2408,9965.0
2024-07-09 13:50:00,530.19,531.16,530.18,530.36,15712.0,528.46,529.4269,528.4501,528.6295,15712.0
2024-07-09 14:00:00,530.37,530.58,530.0,530.25,12319.0,528.6395,528.8488,528.2707,528.5198,12319.0
2024-07-09 14:10:00,530.38,531.18,530.21,531.02,7840.0,528.6494,529.4468,528.48,529.2873,7840.0
2024-07-09 14:20:00,531.02,531.71,530.9,531.42,14190.0,529.2873,529.9751,529.1677,529.686,14190.0
2024-07-09 14:30:00,531.43,531.62,530.96,531.17,34111.0,529.696,529.8854,529.2275,529.4368,34111.0
2024-07-09 14:40:00,531.18,531.55,530.26,530.26,17888.0,529.4468,529.8156,528.5298,528.5298,17888.0
2024-07-09 14:50:00,530.31,530.57,529.95,529.95,8887.0,528.5797,528.8388,528.2208,528.2208,8887.0
2024-07-09 15:00:00,529.95,530.16,529.8,529.85,18405.0,528.2208,528.4301,528.0713,528.1212,18405.0
2024-07-09 15:10:00,530.01,530.02,529.12,529.48,22848.0,528.2806,528.2906,527.3935,527.7524,22848.0
2024-07-09 15:20:00,529.48,529.69,528.91,529.48,30100.0,527.7524,527.9617,527.1842,527.7524,30100.0
2024-07-09 15:30:00,529.43,530.58,529.36,530.38,69382.0,527.7025,528.8488,527.6328,528.6494,69382.0
2024-07-09 15:40:00,530.38,530.68,530.08,530.53,30375.0,528.6494,528.9484,528.3504,528.7989,30375.0
2024-07-09 15:50:00,530.84,531.93,530.53,531.74,127071.0,529.1079,530.1944,528.7989,530.005,127071.0
2024-07-10 09:30:00,533.25,535.13,531.5,533.86,36838.0,531.5101,533.3839,529.7658,532.1181,36838.0
2024-07-10 09:40:00,533.42,533.45,531.39,531.54,17861.0,531.6795,531.7094,529.6561,529.8056,17861.0
2024-07-10 09:50:00,531.63,532.68,531.37,532.02,14557.0,529.8953,530.9419,529.6362,530.2841,14557.0
2024-07-10 10:00:00,531.7,532.61,530.78,531.16,8169.0,529.9651,530.8721,529.0481,529.4269,8169.0
2024-07-10 10:10:00,530.74,531.2,529.62,530.33,12693.0,529.0082,529.4667,527.8919,528.5996,12693.0
2024-07-10 10:20:00,530.57,531.07,530.07,530.12,9309.0,528.8388,529.3372,528.3404,528.3903,9309.0
2024-07-10 10:30:00,530.46,530.51,528.82,530.5,20103.0,528.7292,528.779,527.0945,528.769,20103.0
2024-07-10 10:40:00,530.49,530.49,529.63,529.74,10830.0,528.7591,528.7591,527.9019,528.0115,10830.0
2024-07-10 10:50:00,529.85,530.58,529.75,530.3,27886.0,528.1212,528.8488,528.0215,528.5697,27886.0
2024-07-10 11:00:00,530.41,531.72,530.2,531.61,7611.0,528.6793,529.9851,528.47,529.8754,7611.0
2024-07-10 11:10:00,531.41,531.47,530.8,531.02,10990.0,529.6761,529.7359,529.0681,529.2873,10990.0
2024-07-10 11:20:00,531.01,531.16,530.26,531.12,45721.0,529.2774,529.4269,528.5298,529.387,45721.0
2024-07-10 11:30:00,530.89,531.3,530.39,531.21,15885.0,529.1578,529.5664,528.6594,529.4767,15885.0
2024-07-10 11:40:00,531.21,531.43,530.86,531.21,13299.0,529.4767,529.696,529.1279,529.4767,13299.0
2024-07-10 11:50:00,531.23,531.77,531.23,531.69,27316.0,529.4966,530.0349,529.4966,529.9551,27316.0
2024-07-10 12:00:00,531.54,531.83,531.13,531.76,23648.0,529.8056,530.0947,529.397,530.0249,23648.0
2024-07-10 12:10:00,531.73,532.92,531.55,532.47,32443.0,529.995,531.1811,529.8156,530.7326,32443.0
2024-07-10 12:20:00,532.56,533.23,532.5,533.02,13907.0,530.8223,531.4901,530.7625,531.2808,13907.0
2024-07-10 12:30:00,533.01,533.2,532.4,532.62,10342.0,531.2708,531.4602,530.6628,530.8821,10342.0
2024-07-10 12:40:00,532.42,532.68,532.25,532.4,13372.0,530.6828,530.9419,530.5133,530.6628,13372.0
2024-07-10 12:50:00,532.4,533.3,532.4,533.08,9523.0,530.6628,531.5599,530.6628,531.3406,9523.0
2024-07-10 13:00:00,533.09,533.85,533.08,533.2,33453.0,531.3506,532.1081,531.3406,531.4602,33453.0
2024-07-10 13:10:00,533.19,533.82,532.92,533.62,15095.0,531.4503,532.0782,531.1811,531.8789,15095.0
2024-07-10 13:20:00,533.63,534.78,533.62,534.63,38425.0,531.8888,533.0351,531.8789,532.8856,38425.0
2024-07-10 13:30:00,534.63,534.7,534.07,534.09,15560.0,532.8856,532.9553,532.3274,532.3473,15560.0
2024-07-10 13:40:00,534.1,534.11,533.47,533.87,16274.0,532.3573,532.3673,531.7293,532.128,16274.0
2024-07-10 13:50:00,533.75,533.97,533.39,533.92,67007.0,532.0084,532.2277,531.6496,532.1779,67007.0
2024-07-10 14:00:00,534.11,534.11,533.58,533.72,7916.0,532.3673,532.3673,531.839,531.9785,7916.0
2024-07-10 14:10:00,533.55,533.64,532.85,532.96,5619.0,531.8091,531.8988,531.1114,531.221,5619.0
2024-07-10 14:20:00,532.99,533.12,532.81,532.99,8991.0,531.2509,531.3805,531.0715,531.2509,8991.0
2024-07-10 14:30:00,532.92,533.26,532.84,533.07,8591.0,531.1811,531.52,531.1014,531.3306,8591.0
2024-07-10 14:40:00,533.2,533.62,532.85,533.43,15382.0,531.4602,531.8789,531.1114,531.6895,15382.0
2024-07-10 14:50:00,533.54,534.11,533.42,533.79,8103.0,531.7991,532.3673,531.6795,532.0483,8103.0
2024-07-10 15:00:00,533.83,534.27,533.61,534.2,6557.0,532.0882,532.5267,531.8689,532.457,6557.0
2024-07-10 15:10:00,534.1,534.16,533.19,534.16,12811.0,532.3573,532.4171,531.4503,532.4171,12811.0
2024-07-10 15:20:00,534.13,534.24,533.88,533.98,13741.0,532.3872,532.4968,532.138,532.2377,13741.0
2024-07-10 15:30:00,533.98,535.68,533.86,535.67,31133.0,532.2377,533.9321,532.1181,533.9222,31133.0
2024-07-10 15:40:00,535.64,535.77,535.14,535.56,16782.0,533.8923,534.0218,533.3939,533.8125,16782.0
2024-07-10 15:50:00,535.57,537.0,535.49,536.65,76174.0,533.8225,535.2478,533.7427,534.899,76174.0
2024-07-11 09:30:00,539.76,541.49,537.87,540.05,56441.0,537.9988,539.7232,536.115,538.2879,56441.0
2024-07-11 09:40:00,540.05,544.59,540.05,544.39,29146.0,538.2879,542.8131,538.2879,542.6137,29146.0
2024-07-11 09:50:00,544.71,546.58,543.98,545.24,17729.0,542.9327,544.7966,542.205,543.4609,17729.0
2024-07-11 10:00:00,544.72,547.85,544.71,546.82,21765.0,542.9426,546.0624,542.9327,545.0358,21765.0
2024-07-11 10:10:00,547.11,548.63,546.63,547.75,17270.0,545.3248,546.8399,544.8464,545.9627,17270.0
2024-07-11 10:20:00,547.9,548.26,546.24,546.54,11455.0,546.1123,546.4711,544.4577,544.7567,11455.0
2024-07-11 10:30:00,546.36,548.03,546.25,546.38,58503.0,544.5773,546.2418,544.4676,544.5972,58503.0
2024-07-11 10:40:00,546.69,546.82,545.42,545.78,14047.0,544.9062,545.0358,543.6403,543.9992,14047.0
2024-07-11 10:50:00,545.83,546.55,544.63,545.73,21163.0,544.049,544.7667,542.8529,543.9493,21163.0
2024-07-11 11:00:00,545.89,546.86,545.85,546.12,8672.0,544.1088,545.0756,544.0689,544.3381,8672.0
2024-07-11 11:10:00,546.28,547.37,545.71,545.72,30653.0,544.4975,545.584,543.9294,543.9394,30653.0
2024-07-11 11:20:00,545.71,546.77,545.7,546.77,8601.0,543.9294,544.9859,543.9194,544.9859,8601.0
2024-07-11 11:30:00,546.62,547.05,545.96,546.69,6011.0,544.8364,545.265,544.1786,544.9062,6011.0
2024-07-11 11:40:00,546.33,547.8,546.27,546.62,8326.0,544.5474,546.0126,544.4876,544.8364,8326.0
2024-07-11 11:50:00,546.96,547.44,546.42,546.42,5565.0,545.1753,545.6538,544.6371,544.6371,5565.0
2024-07-11 12:00:00,546.39,546.68,545.7,546.03,4713.0,544.6072,544.8962,543.9194,544.2484,4713.0
2024-07-11 12:10:00,545.86,546.48,545.8,546.24,9497.0,544.0789,544.6969,544.0191,544.4577,9497.0
2024-07-11 12:20:00,546.23,546.23,544.91,545.43,4900.0,544.4477,544.4477,543.132,543.6503,4900.0
2024-07-11 12:30:00,545.65,546.19,545.23,545.52,2802.0,543.8696,544.4078,543.451,543.74,2802.0
2024-07-11 12:40:00,545.7,545.7,544.35,544.54,4482.0,543.9194,543.9194,542.5738,542.7632,4482.0
2024-07-11 12:50:00,544.73,546.17,544.33,545.89,5023.0,542.9526,544.3879,542.5539,544.1088,5023.0
2024-07-11 13:00:00,545.74,546.27,545.35,546.13,5606.0,543.9593,544.4876,543.5706,544.348,5606.0
2024-07-11 13:10:00,546.06,546.57,545.73,546.41,8102.0,544.2783,544.7866,543.9493,544.6271,8102.0
2024-07-11 13:20:00,546.67,546.82,545.64,546.1,6462.0,544.8863,545.0358,543.8596,544.3181,6462.0
2024-07-11 13:30:00,546.1,546.44,546.0,546.35,2488.0,544.3181,544.657,544.2185,544.5673,2488.0
2024-07-11 13:40:00,546.35,547.44,546.31,547.44,8459.0,544.5673,545.6538,544.5274,545.6538,8459.0
2024-07-11 13:50:00,547.65,548.0,547.11,547.65,10178.0,545.8631,546.2119,545.3248,545.8631,10178.0
2024-07-11 14:00:00,547.67,548.21,547.4,547.45,5999.0,545.883,546.4212,545.6139,545.6637,5999.0
2024-07-11 14:10:00,547.45,547.73,547.1,547.11,2301.0,545.6637,545.9428,545.3149,545.3248,2301.0
2024-07-11 14:20:00,547.27,547.47,546.4,546.4,8340.0,545.4843,545.6837,544.6172,544.6172,8340.0
2024-07-11 14:30:00,546.25,546.66,545.5,545.65,7542.0,544.4676,544.8763,543.7201,543.8696,7542.0
2024-07-11 14:40:00,545.84,546.06,545.14,545.14,4201.0,544.059,544.2783,543.3613,543.3613,4201.0
2024-07-11 14:50:00,545.45,545.91,545.11,545.29,8745.0,543.6703,544.1287,543.3314,543.5108,8745.0
2024-07-11 15:00:00,545.59,545.6,544.08,544.09,3086.0,543.8098,543.8198,542.3047,542.3147,3086.0
2024-07-11 15:10:00,544.29,544.97,543.7,544.67,7943.0,542.514,543.1918,541.926,542.8928,7943.0
2024-07-11 15:20:00,544.87,545.29,544.26,544.5,11940.0,543.0921,543.5108,542.4841,542.7234,11940.0
2024-07-11 15:30:00,544.75,545.19,544.39,544.39,6372.0,542.9725,543.4111,542.6137,542.6137,6372.0
2024-07-11 15:40:00,544.44,544.44,543.67,543.96,15222.0,542.6635,542.6635,541.8961,542.1851,15222.0
2024-07-11 15:50:00,544.0,544.61,542.11,542.47,103355.0,542.225,542.833,540.3411,540.7,103355.0
2024-07-12 09:30:00,542.69,544.91,540.85,544.18,46224.0,540.9193,543.132,539.0853,542.4044,46224.0
2024-07-12 09:40:00,544.5,546.6,544.17,546.59,11713.0,542.7234,544.8165,542.3944,544.8065,11713.0
2024-07-12 09:50:00,546.54,546.7,545.77,545.92,8452.0,544.7567,544.9162,543.9892,544.1387,8452.0
2024-07-12 10:00:00,546.06,548.18,546.06,547.86,7452.0,544.2783,546.3913,544.2783,546.0724,7452.0
2024-07-12 10:10:00,547.45,549.36,546.55,549.22,9236.0,545.6637,547.5675,544.7667,547.4279,9236.0
2024-07-12 10:20:00,549.3,549.92,548.71,549.92,9947.0,547.5077,548.1257,546.9196,548.1257,9947.0
2024-07-12 10:30:00,549.87,550.23,548.02,550.07,12539.0,548.0758,548.4347,546.2319,548.2752,12539.0
2024-07-12 10:40:00,550.14,550.14,548.36,548.5,4904.0,548.3449,548.3449,546.5708,546.7103,4904.0
2024-07-12 10:50:00,548.84,549.55,548.55,549.55,8621.0,547.0492,547.7569,546.7601,547.7569,8621.0
2024-07-12 11:00:00,549.75,550.55,549.36,549.91,7983.0,547.9562,548.7536,547.5675,548.1157,7983.0
2024-07-12 11:10:00,549.8,550.81,549.57,550.8,4405.0,548.0061,549.0128,547.7768,549.0028,4405.0
2024-07-12 11:20:00,550.29,551.66,549.84,550.18,10111.0,548.4945,549.86,548.0459,548.3848,10111.0
2024-07-12 11:30:00,550.74,551.06,550.18,550.55,4233.0,548.943,549.2619,548.3848,548.7536,4233.0
2024-07-12 11:40:00,550.64,550.7,548.94,549.67,6200.0,548.8433,548.9031,547.1489,547.8765,6200.0
2024-07-12 11:50:00,549.89,550.16,549.17,549.28,7382.0,548.0958,548.3649,547.3781,547.4878,7382.0
2024-07-12 12:00:00,549.06,549.25,548.62,548.77,4893.0,547.2685,547.4579,546.8299,546.9794,4893.0
2024-07-12 12:10:00,548.8,549.49,548.42,549.19,4353.0,547.0093,547.6971,546.6306,547.398,4353.0
2024-07-12 12:20:00,549.2,549.36,548.67,548.67,8816.0,547.408,547.5675,546.8797,546.8797,8816.0
2024-07-12 12:30:00,548.62,548.87,548.43,548.87,4825.0,546.8299,547.0791,546.6405,547.0791,4825.0
2024-07-12 12:40:00,548.68,549.49,548.68,548.89,2928.0,546.8897,547.6971,546.8897,547.099,2928.0
2024-07-12 12:50:00,549.1,549.43,548.45,549.06,2402.0,547.3083,547.6373,546.6605,547.2685,2402.0
2024-07-12 13:00:00,549.28,550.02,549.11,549.38,6537.0,547.4878,548.2253,547.3183,547.5874,6537.0
2024-07-12 13:10:00,549.76,550.0,549.2,549.46,3549.0,547.9662,548.2054,547.408,547.6672,3549.0
2024-07-12 13:20:00,549.85,550.02,549.72,549.91,2109.0,548.0559,548.2253,547.9263,548.1157,2109.0
2024-07-12 13:30:00,549.92,550.17,549.71,549.8,2831.0,548.1257,548.3748,547.9164,548.0061,2831.0
2024-07-12 13:40:00,549.89,550.7,549.57,550.55,3425.0,548.0958,548.9031,547.7768,548.7536,3425.0
2024-07-12 13:50:00,550.35,550.51,549.0,549.0,3992.0,548.5543,548.7137,547.2087,547.2087,3992.0
2024-07-12 14:00:00,549.1,549.84,548.98,549.53,3696.0,547.3083,548.0459,547.1887,547.7369,3696.0
2024-07-12 14:10:00,549.72,550.04,549.33,549.48,5753.0,547.9263,548.2453,547.5376,547.6871,5753.0
2024-07-12 14:20:00,549.32,549.62,549.18,549.46,1621.0,547.5276,547.8266,547.3881,547.6672,1621.0
2024-07-12 14:30:00,549.47,549.59,548.9,549.39,3820.0,547.6771,547.7967,547.109,547.5974,3820.0
2024-07-12 14:40:00,549.54,549.54,549.03,549.23,3021.0,547.7469,547.7469,547.2386,547.4379,3021.0
2024-07-12 14:50:00,549.15,549.42,548.83,549.4,12168.0,547.3582,547.6273,547.0392,547.6074,12168.0
2024-07-12 15:00:00,549.4,549.92,549.18,549.5,4458.0,547.6074,548.1257,547.3881,547.707,4458.0
2024-07-12 15:10:00,549.55,549.55,549.0,549.22,4530.0,547.7569,547.7569,547.2087,547.4279,4530.0
2024-07-12 15:20:00,549.18,549.56,548.77,549.56,7338.0,547.3881,547.7668,546.9794,547.7668,7338.0
2024-07-12 15:30:00,549.5,549.67,548.62,549.58,9886.0,547.707,547.8765,546.8299,547.7868,9886.0
2024-07-12 15:40:00,549.45,549.45,548.11,548.11,19145.0,547.6572,547.6572,546.3216,546.3216,19145.0
2024-07-12 15:50:00,548.09,548.92,547.67,548.71,55808.0,546.3016,547.1289,545.883,546.9196,55808.0
2024-07-15 09:30:00,546.59,548.7,543.85,548.7,46162.0,544.8065,546.9096,542.0755,546.9096,46162.0
2024-07-15 09:40:00,549.6,549.6,547.93,548.78,9043.0,547.8067,547.8067,546.1422,546.9894,9043.0
2024-07-15 09:50:00,548.81,548.88,546.61,547.94,39978.0,547.0193,547.0891,544.8265,546.1521,39978.0
2024-07-15 10:00:00,547.94,548.47,547.19,548.47,26104.0,546.1521,546.6804,545.4046,546.6804,26104.0
2024-07-15 10:10:00,548.15,549.68,548.15,548.61,23414.0,546.3614,547.8864,546.3614,546.8199,23414.0
2024-07-15 10:20:00,548.88,548.88,546.17,546.37,23275.0,547.0891,547.0891,544.3879,544.5872,23275.0
2024-07-15 10:30:00,546.26,546.26,545.33,545.57,4749.0,544.4776,544.4776,543.5506,543.7899,4749.0
2024-07-15 10:40:00,545.6,545.65,544.13,544.13,5644.0,543.8198,543.8696,542.3546,542.3546,5644.0
2024-07-15 10:50:00,544.09,545.45,544.0,545.07,13523.0,542.3147,543.6703,542.225,543.2915,13523.0
2024-07-15 11:00:00,545.18,547.33,545.08,546.21,21030.0,543.4011,545.5441,543.3015,544.4278,21030.0
2024-07-15 11:10:00,546.16,546.99,546.16,546.69,4002.0,544.3779,545.2052,544.3779,544.9062,4002.0
2024-07-15 11:20:00,546.98,547.42,546.14,546.41,3989.0,545.1953,545.6338,544.358,544.6271,3989.0
2024-07-15 11:30:00,546.19,547.71,545.99,547.71,4262.0,544.4078,545.9229,544.2085,545.9229,4262.0
2024-07-15 11:40:00,547.48,548.44,547.41,548.3,6281.0,545.6936,546.6505,545.6239,546.511,6281.0
2024-07-15 11:50:00,548.45,548.53,547.67,547.67,6277.0,546.6605,546.7402,545.883,545.883,6277.0
2024-07-15 12:00:00,547.56,547.6,546.77,547.14,6587.0,545.7734,545.8132,544.9859,545.3547,6587.0
2024-07-15 12:10:00,547.02,547.09,546.05,546.07,6997.0,545.2351,545.3049,544.2683,544.2882,6997.0
2024-07-15 12:20:00,546.13,546.19,544.99,545.07,12664.0,544.348,544.4078,543.2118,543.2915,12664.0
2024-07-15 12:30:00,544.74,545.16,544.5,544.76,9510.0,542.9626,543.3812,542.7234,542.9825,9510.0
2024-07-15 12:40:00,544.59,544.87,543.7,543.85,17401.0,542.8131,543.0921,541.926,542.0755,17401.0
2024-07-15 12:50:00,543.68,543.68,543.01,543.45,27336.0,541.906,541.906,541.2382,541.6768,27336.0
2024-07-15 13:00:00,543.3,544.83,543.08,544.82,20397.0,541.5273,543.0523,541.308,543.0423,20397.0
2024-07-15 13:10:00,544.88,545.12,544.37,544.58,4536.0,543.1021,543.3413,542.5938,542.8031,4536.0
2024-07-15 13:20:00,544.41,545.12,544.23,544.68,6127.0,542.6336,543.3413,542.4542,542.9028,6127.0
2024-07-15 13:30:00,544.48,544.57,543.49,543.72,5743.0,542.7034,542.7931,541.7166,541.9459,5743.0
2024-07-15 13:40:00,543.68,543.96,543.34,543.34,5967.0,541.906,542.1851,541.5671,541.5671,5967.0
2024-07-15 13:50:00,543.43,544.46,543.34,543.97,17982.0,541.6568,542.6835,541.5671,542.1951,17982.0
2024-07-15 14:00:00,543.78,544.65,543.74,544.6,10451.0,542.0057,542.8729,541.9658,542.823,10451.0
2024-07-15 14:10:00,544.79,545.19,544.18,544.45,15143.0,543.0124,543.4111,542.4044,542.6735,15143.0
2024-07-15 14:20:00,544.44,545.3,544.43,544.88,21550.0,542.6635,543.5207,542.6536,543.1021,21550.0
2024-07-15 14:30:00,544.88,545.63,544.71,545.0,17562.0,543.1021,543.8497,542.9327,543.2217,17562.0
2024-07-15 14:40:00,545.1,546.01,545.02,545.93,10547.0,543.3214,544.2284,543.2417,544.1487,10547.0
2024-07-15 14:50:00,545.93,546.57,545.82,546.57,9308.0,544.1487,544.7866,544.039,544.7866,9308.0
2024-07-15 15:00:00,546.48,546.85,546.05,546.47,6929.0,544.6969,545.0657,544.2683,544.6869,6929.0
2024-07-15 15:10:00,546.32,546.38,545.51,545.62,11766.0,544.5374,544.5972,543.7301,543.8397,11766.0
2024-07-15 15:20:00,545.54,546.31,545.05,545.09,28806.0,543.76,544.5274,543.2716,543.3114,28806.0
2024-07-15 15:30:00,544.86,544.91,543.85,543.85,13791.0,543.0822,543.132,542.0755,542.0755,13791.0
2024-07-15 15:40:00,543.73,544.05,542.99,544.05,12691.0,541.9559,542.2748,541.2183,542.2748,12691.0
2024-07-15 15:50:00,543.98,544.72,543.56,544.28,82707.0,542.205,542.9426,541.7864,542.5041,82707.0
2024-07-16 09:30:00,549.24,552.67,548.59,549.36,27293.0,547.4479,550.8667,546.8,547.5675,27293.0
2024-07-16 09:40:00,549.04,550.92,547.72,550.92,8117.0,547.2485,549.1224,545.9328,549.1224,8117.0
2024-07-16 09:50:00,550.68,553.55,550.09,553.23,9573.0,548.8832,551.7438,548.2951,551.4249,9573.0
2024-07-16 10:00:00,553.19,554.8,553.04,553.63,9548.0,551.385,552.9897,551.2355,551.8236,9548.0
2024-07-16 10:10:00,553.92,553.92,551.48,551.48,8056.0,552.1126,552.1126,549.6806,549.6806,8056.0
2024-07-16 10:20:00,551.09,552.92,551.09,552.79,7550.0,549.2918,551.1159,549.2918,550.9863,7550.0
2024-07-16 10:30:00,551.98,552.74,551.34,552.08,4929.0,550.1789,550.9365,549.541,550.2786,4929.0
2024-07-16 10:40:00,551.74,551.74,549.87,550.08,7187.0,549.9397,549.9397,548.0758,548.2851,7187.0
2024-07-16 10:50:00,550.08,550.22,549.39,549.87,7451.0,548.2851,548.4247,547.5974,548.0758,7451.0
2024-07-16 11:00:00,549.85,550.51,549.53,550.19,5992.0,548.0559,548.7137,547.7369,548.3948,5992.0
2024-07-16 11:10:00,550.73,551.13,550.23,551.13,12732.0,548.933,549.3317,548.4347,549.3317,12732.0
2024-07-16 11:20:00,551.0,551.42,550.4,550.93,26061.0,549.2021,549.6208,548.6041,549.1324,26061.0
2024-07-16 11:30:00,550.92,550.92,549.56,550.27,5294.0,549.1224,549.1224,547.7668,548.4745,5294.0
2024-07-16 11:40:00,549.83,550.17,549.5,549.7,5977.0,548.036,548.3748,547.707,547.9064,5977.0
2024-07-16 11:50:00,550.03,550.67,549.39,549.56,8678.0,548.2353,548.8732,547.5974,547.7668,8678.0
2024-07-16 12:00:00,549.66,550.63,549.43,550.04,6223.0,547.8665,548.8333,547.6373,548.2453,6223.0
2024-07-16 12:10:00,550.2,551.39,549.74,551.39,11629.0,548.4048,549.5909,547.9463,549.5909,11629.0
2024-07-16 12:20:00,551.32,551.81,551.06,551.5,15721.0,549.5211,550.0095,549.2619,549.7005,15721.0
2024-07-16 12:30:00,551.78,551.98,551.38,551.94,8534.0,549.9796,550.1789,549.5809,550.1391,8534.0
2024-07-16 12:40:00,552.12,552.9,551.73,552.85,7820.0,550.3185,551.0959,549.9298,551.0461,7820.0
2024-07-16 12:50:00,552.93,553.75,552.92,553.75,5701.0,551.1258,551.9432,551.1159,551.9432,5701.0
2024-07-16 13:00:00,553.59,553.68,552.93,553.68,4907.0,551.7837,551.8734,551.1258,551.8734,4907.0
2024-07-16 13:10:00,553.81,554.0,553.18,553.23,5672.0,552.003,552.1924,551.375,551.4249,5672.0
2024-07-16 13:20:00,553.48,554.02,552.8,552.92,6552.0,551.674,552.2123,550.9963,551.1159,6552.0
2024-07-16 13:30:00,552.89,553.29,552.65,553.11,3953.0,551.086,551.4847,550.8468,551.3053,3953.0
2024-07-16 13:40:00,553.09,553.09,552.3,552.31,4637.0,551.2853,551.2853,550.4979,550.5079,4637.0
2024-07-16 13:50:00,552.13,553.16,552.13,553.16,8331.0,550.3285,551.3551,550.3285,551.3551,8331.0
2024-07-16 14:00:00,553.1,553.42,552.94,553.42,3000.0,551.2953,551.6142,551.1358,551.6142,3000.0
2024-07-16 14:10:00,553.41,553.89,553.28,553.28,5423.0,551.6043,552.0827,551.4747,551.4747,5423.0
2024-07-16 14:20:00,553.28,553.8,553.28,553.53,5379.0,551.4747,551.993,551.4747,551.7239,5379.0
2024-07-16 14:30:00,553.9,554.52,553.84,554.09,8346.0,552.0927,552.7107,552.0329,552.2821,8346.0
2024-07-16 14:40:00,554.25,554.58,553.32,553.32,13122.0,552.4415,552.7705,551.5146,551.5146,13122.0
2024-07-16 14:50:00,553.62,554.04,553.6,553.89,8604.0,551.8136,552.2322,551.7937,552.0827,8604.0
2024-07-16 15:00:00,553.98,554.69,553.87,554.39,4344.0,552.1724,552.8801,552.0628,552.5811,4344.0
2024-07-16 15:10:00,554.4,554.9,554.4,554.9,5632.0,552.591,553.0894,552.591,553.0894,5632.0
2024-07-16 15:20:00,554.75,555.27,554.67,555.04,7279.0,552.9399,553.4582,552.8602,553.229,7279.0
2024-07-16 15:30:00,554.94,555.78,554.91,554.97,9392.0,553.1293,553.9665,553.0994,553.1592,9392.0
2024-07-16 15:40:00,554.84,555.01,553.8,553.8,16415.0,553.0296,553.1991,551.993,551.993,16415.0
2024-07-16 15:50:00,553.9,555.65,553.9,555.4,56211.0,552.0927,553.837,552.0927,553.5878,56211.0
2024-07-17 09:30:00,553.0,555.56,550.85,554.25,37931.0,551.1956,553.7473,549.0526,552.4415,37931.0
2024-07-17 09:40:00,554.22,555.75,552.88,553.18,13094.0,552.4116,553.9366,551.076,551.375,13094.0
2024-07-17 09:50:00,553.74,555.66,553.63,554.27,7942.0,551.9332,553.8469,551.8236,552.4615,7942.0
2024-07-17 10:00:00,554.18,555.68,552.99,555.68,9135.0,552.3718,553.8669,551.1856,553.8669,9135.0
2024-07-17 10:10:00,555.87,559.73,555.87,559.09,19309.0,554.0563,557.9037,554.0563,557.2657,19309.0
2024-07-17 10:20:00,559.09,559.96,555.42,555.42,10560.0,557.2657,558.1329,553.6077,553.6077,10560.0
2024-07-17 10:30:00,555.76,557.93,555.07,556.48,20237.0,553.9466,556.1095,553.2589,554.6643,20237.0
2024-07-17 10:40:00,556.52,556.59,554.73,554.74,10137.0,554.7041,554.7739,552.92,552.9299,10137.0
2024-07-17 10:50:00,554.88,556.31,553.13,553.78,18674.0,553.0695,554.4948,551.3252,551.9731,18674.0
2024-07-17 11:00:00,553.96,554.58,553.5,554.53,7141.0,552.1525,552.7705,551.694,552.7206,7141.0
2024-07-17 11:10:00,554.28,554.83,553.74,554.77,5242.0,552.4714,553.0196,551.9332,552.9598,5242.0
2024-07-17 11:20:00,554.89,555.24,554.25,554.84,8113.0,553.0794,553.4283,552.4415,553.0296,8113.0
2024-07-17 11:30:00,554.51,554.99,554.02,554.47,7782.0,552.7007,553.1791,552.2123,552.6608,7782.0
2024-07-17 11:40:00,554.38,555.47,554.38,555.26,4848.0,552.5711,553.6576,552.5711,553.4482,4848.0
2024-07-17 11:50:00,555.18,556.25,554.84,556.25,2884.0,553.3685,554.435,553.0296,554.435,2884.0
2024-07-17 12:00:00,556.41,556.41,555.34,556.09,5121.0,554.5945,554.5945,553.528,554.2755,5121.0
2024-07-17 12:10:00,556.24,556.41,555.82,555.95,6006.0,554.425,554.5945,554.0064,554.136,6006.0
2024-07-17 12:20:00,556.17,556.45,555.8,556.1,5611.0,554.3553,554.6344,553.9865,554.2855,5611.0
2024-07-17 12:30:00,556.11,556.28,555.73,556.26,3392.0,554.2955,554.4649,553.9167,554.445,3392.0
2024-07-17 12:40:00,555.71,556.32,555.49,556.32,2926.0,553.8968,554.5048,553.6775,554.5048,2926.0
2024-07-17 12:50:00,556.56,557.41,556.31,556.99,5575.0,554.744,555.5912,554.4948,555.1726,5575.0
2024-07-17 13:00:00,557.03,557.63,555.89,556.57,9886.0,555.2125,555.8105,554.0762,554.754,9886.0
2024-07-17 13:10:00,556.71,556.71,555.82,556.08,6746.0,554.8935,554.8935,554.0064,554.2656,6746.0
2024-07-17 13:20:00,555.93,556.4,555.6,556.01,6496.0,554.1161,554.5845,553.7871,554.1958,6496.0
2024-07-17 13:30:00,555.86,556.16,555.49,555.49,5513.0,554.0463,554.3453,553.6775,553.6775,5513.0
2024-07-17 13:40:00,555.49,556.3,555.24,555.97,9950.0,553.6775,554.4848,553.4283,554.1559,9950.0
2024-07-17 13:50:00,555.77,556.04,555.19,555.67,5302.0,553.9566,554.2257,553.3785,553.8569,5302.0
2024-07-17 14:00:00,555.7,555.99,555.4,555.86,2493.0,553.8868,554.1759,553.5878,554.0463,2493.0
2024-07-17 14:10:00,555.64,556.18,555.64,556.13,2979.0,553.827,554.3652,553.827,554.3154,2979.0
2024-07-17 14:20:00,556.44,556.44,555.32,556.04,8043.0,554.6244,554.6244,553.508,554.2257,8043.0
2024-07-17 14:30:00,555.58,556.45,555.35,556.06,4624.0,553.7672,554.6344,553.5379,554.2456,4624.0
2024-07-17 14:40:00,556.07,556.43,555.96,556.38,2200.0,554.2556,554.6144,554.146,554.5646,2200.0
2024-07-17 14:50:00,556.48,556.76,556.24,556.76,2661.0,554.6643,554.9433,554.425,554.9433,2661.0
2024-07-17 15:00:00,556.77,556.9,556.15,556.36,8767.0,554.9533,555.0829,554.3353,554.5447,8767.0
2024-07-17 15:10:00,556.37,557.05,555.86,555.91,6590.0,554.5546,555.2324,554.0463,554.0961,6590.0
2024-07-17 15:20:00,556.08,556.37,555.9,556.15,5994.0,554.2656,554.5546,554.0862,554.3353,5994.0
2024-07-17 15:30:00,556.02,556.02,555.0,555.0,11310.0,554.2058,554.2058,553.1891,553.1891,11310.0
2024-07-17 15:40:00,554.85,554.92,554.5,554.5,5847.0,553.0396,553.1094,552.6907,552.6907,5847.0
2024-07-17 15:50:00,554.55,555.41,554.01,555.26,60298.0,552.7406,553.5978,552.2023,553.4482,60298.0
2024-07-18 09:30:00,551.69,554.58,550.41,552.64,29658.0,549.8899,552.7705,548.6141,550.8368,29658.0
2024-07-18 09:40:00,552.95,554.57,552.7,553.65,8009.0,551.1458,552.7605,550.8966,551.8435,8009.0
2024-07-18 09:50:00,553.08,556.06,553.08,555.58,5973.0,551.2754,554.2456,551.2754,553.7672,5973.0
2024-07-18 10:00:00,555.1,557.16,554.55,555.7,16279.0,553.2888,555.342,552.7406,553.8868,16279.0
2024-07-18 10:10:00,555.63,555.77,554.67,554.69,6828.0,553.817,553.9566,552.8602,552.8801,6828.0
2024-07-18 10:20:00,554.54,555.15,554.05,554.82,6612.0,552.7306,553.3386,552.2422,553.0097,6612.0
2024-07-18 10:30:00,554.77,554.83,552.59,552.62,6366.0,552.9598,553.0196,550.787,550.8169,6366.0
2024-07-18 10:40:00,552.58,553.23,551.75,552.17,21367.0,550.777,551.4249,549.9497,550.3683,21367.0
2024-07-18 10:50:00,552.35,552.43,550.81,551.31,14618.0,550.5477,550.6275,549.0128,549.5111,14618.0
2024-07-18 11:00:00,550.87,551.6,549.66,549.84,14944.0,549.0726,549.8002,547.8665,548.0459,14944.0
2024-07-18 11:10:00,549.75,550.98,549.18,550.54,8635.0,547.9562,549.1822,547.3881,548.7436,8635.0
2024-07-18 11:20:00,550.57,551.49,550.1,550.37,10878.0,548.7735,549.6905,548.3051,548.5742,10878.0
2024-07-18 11:30:00,550.61,550.74,549.01,549.3,11324.0,548.8134,548.943,547.2186,547.5077,11324.0
2024-07-18 11:40:00,549.03,549.48,548.42,548.42,8902.0,547.2386,547.6871,546.6306,546.6306,8902.0
2024-07-18 11:50:00,548.16,549.19,548.02,548.62,24052.0,546.3714,547.398,546.2319,546.8299,24052.0
2024-07-18 12:00:00,548.51,548.52,547.62,547.79,10805.0,546.7203,546.7302,545.8332,546.0026,10805.0
2024-07-18 12:10:00,547.63,548.21,546.99,547.82,5256.0,545.8431,546.4212,545.2052,546.0325,5256.0
2024-07-18 12:20:00,548.01,548.33,541.99,545.7,78114.0,546.2219,546.5409,540.2215,543.9194,78114.0
2024-07-18 12:30:00,545.39,545.39,542.04,544.36,30412.0,543.6104,543.6104,540.2714,542.5838,30412.0
2024-07-18 12:40:00,544.41,544.9,538.64,539.2,47088.0,542.6336,543.122,536.8825,537.4406,47088.0
2024-07-18 12:50:00,539.25,541.29,537.77,541.17,21743.0,537.4905,539.5238,536.0153,539.4042,21743.0
2024-07-18 13:00:00,541.23,543.13,541.23,542.5,9733.0,539.464,541.3578,539.464,540.7299,9733.0
2024-07-18 13:10:00,542.25,544.53,542.19,544.24,18905.0,540.4807,542.7533,540.4209,542.4642,18905.0
2024-07-18 13:20:00,544.53,545.11,543.59,543.87,21372.0,542.7533,543.3314,541.8163,542.0954,21372.0
2024-07-18 13:30:00,543.83,544.25,542.79,543.95,9848.0,542.0555,542.4742,541.0189,542.1751,9848.0
2024-07-18 13:40:00,543.95,544.45,543.7,544.34,18921.0,542.1751,542.6735,541.926,542.5639,18921.0
2024-07-18 13:50:00,544.34,544.55,541.94,542.48,11104.0,542.5639,542.7732,540.1717,540.7099,11104.0
2024-07-18 14:00:00,542.14,542.25,540.69,541.06,32590.0,540.3711,540.4807,538.9258,539.2946,32590.0
2024-07-18 14:10:00,540.88,541.31,540.17,540.58,21561.0,539.1152,539.5438,538.4075,538.8161,21561.0
2024-07-18 14:20:00,540.81,541.88,539.75,541.24,27039.0,539.0454,540.1119,537.9888,539.474,27039.0
2024-07-18 14:30:00,540.94,541.51,540.67,540.76,25960.0,539.175,539.7431,538.9058,538.9956,25960.0
2024-07-18 14:40:00,540.51,541.88,540.51,541.7,11570.0,538.7464,540.1119,538.7464,539.9325,11570.0
2024-07-18 14:50:00,541.51,542.25,540.58,542.11,12901.0,539.7431,540.4807,538.8161,540.3411,12901.0
2024-07-18 15:00:00,542.0,542.64,541.84,541.88,19765.0,540.2315,540.8694,540.072,540.1119,19765.0
2024-07-18 15:10:00,541.88,543.17,541.66,542.86,33006.0,540.1119,541.3977,539.8926,541.0887,33006.0
2024-07-18 15:20:00,542.75,543.41,542.38,542.38,23350.0,540.9791,541.6369,540.6103,540.6103,23350.0
2024-07-18 15:30:00,542.32,542.38,541.28,541.89,18342.0,540.5505,540.6103,539.5139,540.1219,18342.0
2024-07-18 15:40:00,541.94,542.7,541.6,542.67,20541.0,540.1717,540.9292,539.8328,540.8993,20541.0
2024-07-18 15:50:00,542.62,542.73,539.86,540.73,77297.0,540.8495,540.9591,538.0985,538.9657,77297.0
2024-07-19 09:30:00,541.15,542.23,536.01,537.0,131849.0,539.3843,540.4608,534.2611,535.2478,131849.0
2024-07-19 09:40:00,537.58,538.81,536.5,536.61,15328.0,535.8259,537.0519,534.7495,534.8591,15328.0
2024-07-19 09:50:00,536.63,538.55,536.08,537.49,20263.0,534.879,536.7928,534.3308,535.7362,20263.0
2024-07-19 10:00:00,537.85,538.07,536.0,537.1,34556.0,536.095,536.3143,534.2511,535.3475,34556.0
2024-07-19 10:10:00,537.11,538.24,535.77,535.77,40494.0,535.3575,536.4838,534.0218,534.0218,40494.0
2024-07-19 10:20:00,535.91,536.25,534.78,535.23,12759.0,534.1614,534.5003,533.0351,533.4836,12759.0
2024-07-19 10:30:00,534.97,536.15,534.43,535.7,17802.0,533.2244,534.4006,532.6862,533.9521,17802.0
2024-07-19 10:40:00,535.42,535.58,534.32,535.58,9853.0,533.673,533.8325,532.5766,533.8325,9853.0
2024-07-19 10:50:00,535.74,535.86,533.43,533.77,15929.0,533.9919,534.1115,531.6895,532.0284,15929.0
2024-07-19 11:00:00,534.06,534.5,532.64,532.65,23607.0,532.3174,532.756,530.902,530.912,23607.0
2024-07-19 11:10:00,532.67,532.86,531.84,532.03,57253.0,530.932,531.1213,530.1047,530.294,57253.0
2024-07-19 11:20:00,532.1,532.66,531.47,531.67,54665.0,530.3638,530.922,529.7359,529.9352,54665.0
2024-07-19 11:30:00,531.61,534.27,531.49,534.27,12879.0,529.8754,532.5267,529.7558,532.5267,12879.0
2024-07-19 11:40:00,533.96,533.96,531.92,533.51,42555.0,532.2177,532.2177,530.1844,531.7692,42555.0
2024-07-19 11:50:00,533.91,534.09,533.06,534.0,22745.0,532.1679,532.3473,531.3207,532.2576,22745.0
2024-07-19 12:00:00,533.94,535.21,533.22,533.51,25195.0,532.1978,533.4637,531.4802,531.7692,25195.0
2024-07-19 12:10:00,533.22,534.36,532.79,534.14,11304.0,531.4802,532.6164,531.0516,532.3972,11304.0
2024-07-19 12:20:00,533.98,534.28,533.34,533.63,29084.0,532.2377,532.5367,531.5998,531.8888,29084.0
2024-07-19 12:30:00,533.63,535.16,533.62,534.8,8933.0,531.8888,533.4138,531.8789,533.055,8933.0
2024-07-19 12:40:00,535.13,535.39,534.72,535.24,11365.0,533.3839,533.6431,532.9753,533.4936,11365.0
2024-07-19 12:50:00,535.24,535.24,534.3,534.39,9313.0,533.4936,533.4936,532.5566,532.6463,9313.0
2024-07-19 13:00:00,534.27,534.68,533.59,534.64,14310.0,532.5267,532.9354,531.8489,532.8955,14310.0
2024-07-19 13:10:00,534.59,534.79,533.58,533.81,18285.0,532.8457,533.045,531.839,532.0682,18285.0
2024-07-19 13:20:00,533.75,533.75,532.13,532.87,10110.0,532.0084,532.0084,530.3937,531.1313,10110.0
2024-07-19 13:30:00,532.68,533.29,532.45,533.29,4580.0,530.9419,531.5499,530.7127,531.5499,4580.0
2024-07-19 13:40:00,533.21,533.6,532.55,533.44,8617.0,531.4702,531.8589,530.8123,531.6994,8617.0
2024-07-19 13:50:00,533.43,533.59,533.15,533.46,3172.0,531.6895,531.8489,531.4104,531.7194,3172.0
2024-07-19 14:00:00,533.37,533.66,533.12,533.12,11964.0,531.6297,531.9187,531.3805,531.3805,11964.0
2024-07-19 14:10:00,533.27,533.47,532.77,533.07,5308.0,531.53,531.7293,531.0316,531.3306,5308.0
2024-07-19 14:20:00,533.07,533.33,532.53,532.61,4915.0,531.3306,531.5898,530.7924,530.8721,4915.0
2024-07-19 14:30:00,532.61,532.99,532.23,532.29,8946.0,530.8721,531.2509,530.4934,530.5532,8946.0
2024-07-19 14:40:00,532.27,532.58,531.82,532.46,7560.0,530.5333,530.8422,530.0847,530.7226,7560.0
2024-07-19 14:50:00,532.49,532.87,532.41,532.59,9831.0,530.7525,531.1313,530.6728,530.8522,9831.0
2024-07-19 15:00:00,532.56,534.01,532.56,534.01,11189.0,530.8223,532.2676,530.8223,532.2676,11189.0
2024-07-19 15:10:00,534.06,534.63,533.77,534.38,6621.0,532.3174,532.8856,532.0284,532.6364,6621.0
2024-07-19 15:20:00,534.39,534.78,534.39,534.44,6082.0,532.6463,533.0351,532.6463,532.6962,6082.0
2024-07-19 15:30:00,534.61,534.75,532.93,533.22,19143.0,532.8656,533.0052,531.1911,531.4802,19143.0
2024-07-19 15:40:00,532.94,534.57,532.75,534.39,25121.0,531.2011,532.8258,531.0117,532.6463,25121.0
2024-07-19 15:50:00,534.55,535.06,533.79,534.58,67028.0,532.8058,533.3142,532.0483,532.8357,67028.0
2024-07-22 09:30:00,540.67,544.84,537.71,543.93,41994.0,538.9058,543.0622,535.9555,542.1552,41994.0
2024-07-22 09:40:00,543.87,544.74,542.53,543.72,16179.0,542.0954,542.9626,540.7598,541.9459,16179.0
2024-07-22 09:50:00,543.16,544.51,539.02,539.07,15977.0,541.3877,542.7333,537.2612,537.3111,15977.0
2024-07-22 10:00:00,539.32,539.96,535.98,537.06,11682.0,537.5603,538.1982,534.2312,535.3076,11682.0
2024-07-22 10:10:00,537.46,538.98,537.46,538.82,20047.0,535.7063,537.2214,535.7063,537.0619,20047.0
2024-07-22 10:20:00,539.01,539.39,538.28,538.62,18980.0,537.2513,537.63,536.5236,536.8625,18980.0
2024-07-22 10:30:00,538.66,539.65,538.42,538.65,5873.0,536.9024,537.8892,536.6632,536.8924,5873.0
2024-07-22 10:40:00,538.71,540.26,538.64,539.89,10683.0,536.9522,538.4972,536.8825,538.1284,10683.0
2024-07-22 10:50:00,539.91,540.59,539.66,540.59,7666.0,538.1483,538.8261,537.8991,538.8261,7666.0
2024-07-22 11:00:00,540.37,542.42,540.37,541.47,13755.0,538.6068,540.6501,538.6068,539.7032,13755.0
2024-07-22 11:10:00,541.13,541.93,540.97,541.35,7318.0,539.3643,540.1617,539.2049,539.5836,7318.0
2024-07-22 11:20:00,541.16,541.52,540.43,540.72,7882.0,539.3942,539.7531,538.6666,538.9557,7882.0
2024-07-22 11:30:00,540.53,540.61,539.59,539.59,23613.0,538.7663,538.846,537.8294,537.8294,23613.0
2024-07-22 11:40:00,539.51,540.16,539.16,539.92,10194.0,537.7496,538.3975,537.4008,538.1583,10194.0
2024-07-22 11:50:00,540.11,540.97,539.68,540.0,4952.0,538.3477,539.2049,537.9191,538.238,4952.0
2024-07-22 12:00:00,539.85,539.85,538.43,539.67,8240.0,538.0885,538.0885,536.6732,537.9091,8240.0
2024-07-22 12:10:00,539.88,539.89,539.04,539.68,5904.0,538.1184,538.1284,537.2812,537.9191,5904.0
2024-07-22 12:20:00,539.76,539.94,539.13,539.54,7625.0,537.9988,538.1782,537.3709,537.7795,7625.0
2024-07-22 12:30:00,539.54,541.04,539.38,540.55,3998.0,537.7795,539.2746,537.6201,538.7862,3998.0
2024-07-22 12:40:00,540.39,540.43,539.89,540.29,7589.0,538.6268,538.6666,538.1284,538.5271,7589.0
2024-07-22 12:50:00,540.3,541.36,540.29,541.32,6232.0,538.5371,539.5936,538.5271,539.5537,6232.0
2024-07-22 13:00:00,541.32,542.12,541.32,541.87,4537.0,539.5537,540.3511,539.5537,540.1019,4537.0
2024-07-22 13:10:00,541.54,541.99,540.78,541.88,9644.0,539.773,540.2215,539.0155,540.1119,9644.0
2024-07-22 13:20:00,541.76,542.5,541.68,542.29,12908.0,539.9923,540.7299,539.9126,540.5206,12908.0
2024-07-22 13:30:00,542.43,542.56,541.49,542.17,14754.0,540.6601,540.7897,539.7232,540.401,14754.0
2024-07-22 13:40:00,542.32,542.66,541.78,541.99,11378.0,540.5505,540.8894,540.0122,540.2215,11378.0
2024-07-22 13:50:00,542.25,542.51,542.06,542.39,4802.0,540.4807,540.7398,540.2913,540.6202,4802.0
2024-07-22 14:00:00,542.53,542.87,541.53,542.87,9407.0,540.7598,541.0987,539.763,541.0987,9407.0
2024-07-22 14:10:00,542.7,542.71,542.03,542.26,10158.0,540.9292,540.9392,540.2614,540.4907,10158.0
2024-07-22 14:20:00,542.38,542.82,542.31,542.82,7246.0,540.6103,541.0488,540.5405,541.0488,7246.0
2024-07-22 14:30:00,542.97,544.14,542.97,543.77,9282.0,541.1983,542.3645,541.1983,541.9957,9282.0
2024-07-22 14:40:00,543.81,543.96,543.13,543.5,9896.0,542.0356,542.1851,541.3578,541.7266,9896.0
2024-07-22 14:50:00,543.82,544.07,543.42,543.44,5163.0,542.0456,542.2948,541.6469,541.6668,5163.0
2024-07-22 15:00:00,543.49,544.39,542.9,544.32,8570.0,541.7166,542.6137,541.1286,542.5439,8570.0
2024-07-22 15:10:00,544.2,544.54,543.57,544.24,14579.0,542.4243,542.7632,541.7964,542.4642,14579.0
2024-07-22 15:20:00,544.31,544.74,544.15,544.33,7004.0,542.534,542.9626,542.3745,542.5539,7004.0
2024-07-22 15:30:00,544.54,545.37,544.35,544.82,14179.0,542.7632,543.5905,542.5738,543.0423,14179.0
2024-07-22 15:40:00,544.7,545.43,544.28,545.24,10598.0,542.9227,543.6503,542.5041,543.4609,10598.0
2024-07-22 15:50:00,545.27,547.12,545.27,546.79,74187.0,543.4908,545.3348,543.4908,545.0059,74187.0
2024-07-23 09:30:00,570.97,572.24,557.38,559.94,104942.0,569.107,570.3728,555.5613,558.113,104942.0
2024-07-23 09:40:00,559.85,562.05,558.48,559.67,107620.0,558.0233,560.2161,556.6577,557.8439,107620.0
2024-07-23 09:50:00,559.52,562.31,559.32,560.13,30139.0,557.6943,560.4752,557.495,558.3024,30139.0
2024-07-23 10:00:00,560.13,560.46,556.69,557.97,37269.0,558.3024,558.6313,554.8736,556.1494,37269.0
2024-07-23 10:10:00,557.98,559.13,556.96,558.38,28697.0,556.1594,557.3056,555.1427,556.5581,28697.0
2024-07-23 10:20:00,558.0,559.37,557.22,558.65,34811.0,556.1793,557.5448,555.4018,556.8272,34811.0
2024-07-23 10:30:00,558.47,559.0,555.87,555.97,36055.0,556.6478,557.176,554.0563,554.1559,36055.0
2024-07-23 10:40:00,556.27,556.6,554.16,554.16,40672.0,554.4549,554.7839,552.3518,552.3518,40672.0
2024-07-23 10:50:00,554.47,556.69,554.38,556.0,21604.0,552.6608,554.8736,552.5711,554.1858,21604.0
2024-07-23 11:00:00,556.0,557.82,555.81,555.82,22687.0,554.1858,555.9999,553.9964,554.0064,22687.0
2024-07-23 11:10:00,555.5,556.54,555.24,555.91,21464.0,553.6875,554.7241,553.4283,554.0961,21464.0
2024-07-23 11:20:00,555.43,556.17,554.65,555.4,18644.0,553.6177,554.3553,552.8402,553.5878,18644.0
2024-07-23 11:30:00,555.69,555.91,554.6,555.23,31078.0,553.8768,554.0961,552.7904,553.4183,31078.0
2024-07-23 11:40:00,555.28,556.0,554.81,555.32,15576.0,553.4682,554.1858,552.9997,553.508,15576.0
2024-07-23 11:50:00,555.34,556.25,555.11,556.13,14703.0,553.528,554.435,553.2987,554.3154,14703.0
2024-07-23 12:00:00,556.12,556.38,555.3,555.55,10483.0,554.3054,554.5646,553.4881,553.7373,10483.0
2024-07-23 12:10:00,555.58,556.29,555.05,556.01,13351.0,553.7672,554.4749,553.2389,554.1958,13351.0
2024-07-23 12:20:00,556.16,556.5,555.39,555.75,13303.0,554.3453,554.6842,553.5778,553.9366,13303.0
2024-07-23 12:30:00,555.72,555.72,554.71,554.73,12294.0,553.9067,553.9067,552.9,552.92,12294.0
2024-07-23 12:40:00,554.73,555.15,554.28,554.57,17805.0,552.92,553.3386,552.4714,552.7605,17805.0
2024-07-23 12:50:00,554.54,554.95,553.92,554.53,17712.0,552.7306,553.1393,552.1126,552.7206,17712.0
2024-07-23 13:00:00,554.51,555.1,554.03,554.8,22978.0,552.7007,553.2888,552.2223,552.9897,22978.0
2024-07-23 13:10:00,554.79,555.73,554.78,555.45,11479.0,552.9798,553.9167,552.9698,553.6376,11479.0
2024-07-23 13:20:00,555.33,555.33,554.58,554.98,17216.0,553.518,553.518,552.7705,553.1692,17216.0
2024-07-23 13:30:00,554.97,555.12,553.79,554.1,8768.0,553.1592,553.3087,551.983,552.292,8768.0
2024-07-23 13:40:00,554.28,554.65,553.95,554.5,12129.0,552.4714,552.8402,552.1425,552.6907,12129.0
2024-07-23 13:50:00,554.74,555.35,554.62,555.32,6798.0,552.9299,553.5379,552.8103,553.508,6798.0
2024-07-23 14:00:00,555.32,555.42,554.62,554.81,12037.0,553.508,553.6077,552.8103,552.9997,12037.0
2024-07-23 14:10:00,554.53,554.7,553.78,553.78,14561.0,552.7206,552.8901,551.9731,551.9731,14561.0
2024-07-23 14:20:00,553.84,553.84,552.9,553.24,7502.0,552.0329,552.0329,551.0959,551.4348,7502.0
2024-07-23 14:30:00,553.39,553.51,551.88,552.13,21674.0,551.5843,551.704,550.0793,550.3285,21674.0
2024-07-23 14:40:00,552.13,552.84,551.98,551.98,11080.0,550.3285,551.0361,550.1789,550.1789,11080.0
2024-07-23 14:50:00,551.96,552.75,551.59,552.75,12102.0,550.159,550.9464,549.7902,550.9464,12102.0
2024-07-23 15:00:00,552.86,553.18,552.46,552.65,13920.0,551.0561,551.375,550.6574,550.8468,13920.0
2024-07-23 15:10:00,552.66,552.66,551.31,551.8,16732.0,550.8567,550.8567,549.5111,549.9995,16732.0
2024-07-23 15:20:00,551.78,553.48,551.78,552.93,29394.0,549.9796,551.674,549.9796,551.1258,29394.0
2024-07-23 15:30:00,552.93,553.08,552.09,552.43,26462.0,551.1258,551.2754,550.2886,550.6275,26462.0
2024-07-23 15:40:00,552.44,552.49,551.68,552.0,28600.0,550.6374,550.6873,549.8799,550.1989,28600.0
2024-07-23 15:50:00,552.13,552.61,550.67,552.38,118998.0,550.3285,550.8069,548.8732,550.5776,118998.0
2024-07-24 09:30:00,552.92,567.75,552.65,567.49,166315.0,551.1159,565.8975,550.8468,565.6383,166315.0
2024-07-24 09:40:00,566.97,568.37,560.23,561.51,113689.0,565.12,566.5155,558.402,559.6778,113689.0
2024-07-24 09:50:00,561.39,564.63,561.0,563.33,57423.0,559.5582,562.7877,559.1695,561.4919,57423.0
2024-07-24 10:00:00,563.35,565.69,562.5,562.62,51176.0,561.5118,563.8442,560.6646,560.7842,51176.0
2024-07-24 10:10:00,562.24,564.81,561.0,564.0,54460.0,560.4055,562.9671,559.1695,562.1597,54460.0
2024-07-24 10:20:00,563.99,565.63,562.82,565.15,67777.0,562.1498,563.7844,560.9836,563.306,67777.0
2024-07-24 10:30:00,565.15,565.16,561.0,562.98,27902.0,563.306,563.3159,559.1695,561.1431,27902.0
2024-07-24 10:40:00,562.66,564.23,561.75,562.43,25130.0,560.8241,562.389,559.9171,560.5948,25130.0
2024-07-24 10:50:00,562.6,565.8,562.38,565.23,56240.0,560.7643,563.9539,560.545,563.3857,56240.0
2024-07-24 11:00:00,564.34,565.4,562.89,564.5,13183.0,562.4986,563.5552,561.0533,562.6581,13183.0
2024-07-24 11:10:00,564.54,565.65,563.35,563.36,22775.0,562.698,563.8043,561.5118,561.5218,22775.0
2024-07-24 11:20:00,563.84,567.39,563.44,567.35,160192.0,562.0002,565.5387,561.6016,565.4988,160192.0
2024-07-24 11:30:00,567.16,568.95,565.86,568.56,21239.0,565.3094,567.0936,564.0137,566.7048,21239.0
2024-07-24 11:40:00,568.52,569.19,567.62,569.02,19873.0,566.665,567.3328,565.7679,567.1633,19873.0
2024-07-24 11:50:00,568.94,570.5,568.86,568.86,28693.0,567.0836,568.6385,567.0039,567.0039,28693.0
2024-07-24 12:00:00,569.23,570.72,568.42,569.17,14645.0,567.3727,568.8578,566.5653,567.3129,14645.0
2024-07-24 12:10:00,568.92,571.04,568.82,570.24,32133.0,567.0637,569.1768,566.964,568.3794,32133.0
2024-07-24 12:20:00,569.88,569.98,568.97,569.33,23991.0,568.0205,568.1202,567.1135,567.4723,23991.0
2024-07-24 12:30:00,569.32,570.03,569.08,569.74,12354.0,567.4624,568.17,567.2231,567.881,12354.0
2024-07-24 12:40:00,569.74,570.46,569.24,569.49,12358.0,567.881,568.5986,567.3826,567.6318,12358.0
2024-07-24 12:50:00,569.48,569.75,568.85,569.17,12211.0,567.6218,567.891,566.9939,567.3129,12211.0
2024-07-24 13:00:00,569.25,570.09,568.61,570.08,17633.0,567.3926,568.2299,566.7547,568.2199,17633.0
2024-07-24 13:10:00,570.15,570.98,569.9,570.13,23604.0,568.2897,569.1169,568.0405,568.2697,23604.0
2024-07-24 13:20:00,570.09,570.36,568.8,568.9,12418.0,568.2299,568.499,566.9441,567.0437,12418.0
2024-07-24 13:30:00,568.89,569.21,567.71,568.22,20642.0,567.0338,567.3527,565.8576,566.366,20642.0
2024-07-24 13:40:00,568.54,569.98,568.54,569.11,19544.0,566.6849,568.1202,566.6849,567.2531,19544.0
2024-07-24 13:50:00,568.86,570.21,568.7,569.96,33297.0,567.0039,568.3495,566.8444,568.1003,33297.0
2024-07-24 14:00:00,570.01,570.07,568.9,569.4,21343.0,568.1501,568.2099,567.0437,567.5421,21343.0
2024-07-24 14:10:00,569.38,570.26,569.38,569.71,14702.0,567.5222,568.3993,567.5222,567.8511,14702.0
2024-07-24 14:20:00,569.69,570.16,569.26,569.9,10906.0,567.8312,568.2996,567.4026,568.0405,10906.0
2024-07-24 14:30:00,570.09,570.5,569.15,570.2,13806.0,568.2299,568.6385,567.2929,568.3395,13806.0
2024-07-24 14:40:00,570.19,570.37,569.17,570.1,11420.0,568.3295,568.5089,567.3129,568.2398,11420.0
2024-07-24 14:50:00,569.96,571.21,569.47,570.43,12762.0,568.1003,569.3462,567.6119,568.5687,12762.0
2024-07-24 15:00:00,570.59,570.68,569.98,570.1,7362.0,568.7282,568.8179,568.1202,568.2398,7362.0
2024-07-24 15:10:00,570.14,571.42,569.92,570.34,25315.0,568.2797,569.5555,568.0604,568.479,25315.0
2024-07-24 15:20:00,570.37,571.28,570.24,571.17,37461.0,568.5089,569.416,568.3794,569.3063,37461.0
2024-07-24 15:30:00,571.29,573.6,571.0,572.9,46577.0,569.4259,571.7284,569.1369,571.0307,46577.0
2024-07-24 15:40:00,572.91,573.91,572.28,572.68,45931.0,571.0407,572.0374,570.4127,570.8114,45931.0
2024-07-24 15:50:00,572.83,575.25,571.95,574.93,228990.0,570.9609,573.373,570.0838,573.0541,228990.0
2024-07-25 09:30:00,576.14,585.0,572.13,585.0,140781.0,574.2601,583.0912,570.2632,583.0912,140781.0
2024-07-25 09:40:00,584.37,587.38,582.13,586.31,167262.0,582.4633,585.4634,580.2306,584.3969,167262.0
2024-07-25 09:50:00,586.23,594.76,586.02,594.0,102976.0,584.3172,592.8194,584.1079,592.0618,102976.0
2024-07-25 10:00:00,594.11,597.73,592.93,597.04,118946.0,592.1715,595.7797,590.9953,595.0919,118946.0
2024-07-25 10:10:00,596.64,597.84,596.08,597.46,87150.0,594.6932,595.8893,594.135,595.5105,87150.0
2024-07-25 10:20:00,597.63,598.44,594.03,594.44,104117.0,595.68,596.4873,592.0917,592.5004,104117.0
2024-07-25 10:30:00,594.12,596.16,592.41,595.1,101510.0,592.1814,594.2148,590.477,593.1582,101510.0
2024-07-25 10:40:00,595.0,596.79,594.88,596.2,79586.0,593.0586,594.8427,592.939,594.2547,79586.0
2024-07-25 10:50:00,595.67,596.32,593.56,596.07,60751.0,593.7264,594.3743,591.6233,594.1251,60751.0
2024-07-25 11:00:00,596.05,597.19,595.06,596.81,35434.0,594.1051,595.2414,593.1184,594.8627,35434.0
2024-07-25 11:10:00,596.8,598.12,595.11,597.47,42002.0,594.8527,596.1684,593.1682,595.5205,42002.0
2024-07-25 11:20:00,597.64,597.64,595.43,596.55,37856.0,595.69,595.69,593.4872,594.6035,37856.0
2024-07-25 11:30:00,596.35,597.04,595.08,596.87,33797.0,594.4042,595.0919,593.1383,594.9225,33797.0
2024-07-25 11:40:00,596.71,597.27,596.46,596.63,26204.0,594.763,595.3212,594.5138,594.6833,26204.0
2024-07-25 11:50:00,596.6,597.5,596.59,597.12,24230.0,594.6534,595.5504,594.6434,595.1717,24230.0
2024-07-25 12:00:00,597.05,597.7,596.61,597.7,31707.0,595.1019,595.7498,594.6633,595.7498,31707.0
2024-07-25 12:10:00,597.7,599.22,597.57,598.62,19487.0,595.7498,597.2648,595.6202,596.6668,19487.0
2024-07-25 12:20:00,598.62,599.1,598.03,598.93,30578.0,596.6668,597.1452,596.0787,596.9758,30578.0
2024-07-25 12:30:00,598.85,601.44,598.78,600.93,53561.0,596.896,599.4776,596.8262,598.9692,53561.0
2024-07-25 12:40:00,601.08,601.78,599.82,600.11,23316.0,599.1187,599.8165,597.8628,598.1519,23316.0
2024-07-25 12:50:00,600.42,601.35,600.04,601.18,15986.0,598.4609,599.3879,598.0821,599.2184,15986.0
2024-07-25 13:00:00,601.18,603.42,601.07,602.99,40577.0,599.2184,601.4511,599.1088,601.0225,40577.0
2024-07-25 13:10:00,603.12,603.82,601.9,602.41,21764.0,601.1521,601.8498,599.9361,600.4444,21764.0
2024-07-25 13:20:00,602.41,602.41,601.04,601.04,13705.0,600.4444,600.4444,599.0789,599.0789,13705.0
2024-07-25 13:30:00,601.4,602.18,600.85,601.59,14890.0,599.4377,600.2151,598.8895,599.6271,14890.0
2024-07-25 13:40:00,601.88,602.32,600.04,600.15,24159.0,599.9161,600.3547,598.0821,598.1918,24159.0
2024-07-25 13:50:00,600.15,600.15,598.7,598.92,30013.0,598.1918,598.1918,596.7465,596.9658,30013.0
2024-07-25 14:00:00,598.88,598.89,597.82,598.5,24733.0,596.9259,596.9359,595.8694,596.5472,24733.0
2024-07-25 14:10:00,598.5,599.21,598.14,599.01,17580.0,596.5472,597.2548,596.1883,597.0555,17580.0
2024-07-25 14:20:00,599.0,599.48,597.53,597.88,25614.0,597.0455,597.524,595.5803,595.9292,25614.0
2024-07-25 14:30:00,597.95,598.36,597.18,597.35,41580.0,595.9989,596.4076,595.2315,595.4009,41580.0
2024-07-25 14:40:00,597.35,597.35,594.33,594.34,32029.0,595.4009,595.4009,592.3908,592.4007,32029.0
2024-07-25 14:50:00,594.6,595.17,593.51,593.65,31068.0,592.6599,593.228,591.5734,591.713,31068.0
2024-07-25 15:00:00,593.6,594.59,592.78,593.17,27985.0,591.6631,592.6499,590.8458,591.2345,27985.0
2024-07-25 15:10:00,593.01,594.36,593.01,594.14,29315.0,591.0751,592.4207,591.0751,592.2014,29315.0
2024-07-25 15:20:00,594.09,596.63,593.88,596.45,20445.0,592.1515,594.6833,591.9422,594.5038,20445.0
2024-07-25 15:30:00,596.51,596.6,594.66,594.71,31616.0,594.5636,594.6534,592.7197,592.7695,31616.0
2024-07-25 15:40:00,594.71,595.33,594.07,595.08,50694.0,592.7695,593.3875,592.1316,593.1383,50694.0
2024-07-25 15:50:00,595.0,595.65,594.11,594.6,186451.0,593.0586,593.7065,592.1715,592.6599,186451.0
2024-07-26 09:30:00,600.85,610.6,599.3,608.2,85989.0,598.8895,608.6077,597.3445,606.2155,85989.0
2024-07-26 09:40:00,609.03,614.65,608.32,612.5,79220.0,607.0428,612.6445,606.3351,610.5015,79220.0
2024-07-26 09:50:00,613.32,613.75,610.69,611.96,73910.0,611.3188,611.7474,608.6974,609.9632,73910.0
2024-07-26 10:00:00,610.33,613.27,609.55,611.08,50378.0,608.3386,611.269,607.5611,609.0861,50378.0
2024-07-26 10:10:00,611.11,611.95,608.06,609.63,61897.0,609.116,609.9533,606.076,607.6408,61897.0
2024-07-26 10:20:00,609.42,612.0,609.08,611.48,28926.0,607.4315,610.0031,607.0926,609.4848,28926.0
2024-07-26 10:30:00,610.96,611.39,607.31,609.89,29045.0,608.9665,609.3951,605.3284,607.9,29045.0
2024-07-26 10:40:00,609.92,610.0,607.82,607.82,39858.0,607.9299,608.0096,605.8367,605.8367,39858.0
2024-07-26 10:50:00,608.68,608.74,606.61,608.38,43889.0,606.6939,606.7537,604.6307,606.3949,43889.0
2024-07-26 11:00:00,608.43,609.28,607.7,607.88,35466.0,606.4448,607.292,605.7171,605.8965,35466.0
2024-07-26 11:10:00,608.18,608.95,606.31,606.79,26104.0,606.1956,606.9631,604.3317,604.8101,26104.0
2024-07-26 11:20:00,607.19,607.19,604.49,605.79,73282.0,605.2088,605.2088,602.5176,603.8134,73282.0
2024-07-26 11:30:00,605.8,606.09,603.88,604.41,40166.0,603.8233,604.1124,601.9096,602.4379,40166.0
2024-07-26 11:40:00,604.42,605.73,603.92,604.7,36641.0,602.4478,603.7536,601.9495,602.7269,36641.0
2024-07-26 11:50:00,604.7,607.37,604.7,606.48,34110.0,602.7269,605.3882,602.7269,604.5011,34110.0
2024-07-26 12:00:00,607.21,608.15,607.0,607.73,23386.0,605.2287,606.1657,605.0194,605.747,23386.0
2024-07-26 12:10:00,607.93,608.24,606.71,607.66,30540.0,605.9464,606.2554,604.7304,605.6773,30540.0
2024-07-26 12:20:00,607.46,607.82,605.93,606.63,14984.0,605.4779,605.8367,603.9529,604.6506,14984.0
2024-07-26 12:30:00,606.68,608.26,606.29,607.97,23633.0,604.7005,606.2753,604.3117,605.9863,23633.0
2024-07-26 12:40:00,607.72,609.95,607.54,609.5,23261.0,605.7371,607.9598,605.5577,607.5113,23261.0
2024-07-26 12:50:00,609.49,611.58,608.68,611.57,49503.0,607.5013,609.5845,606.6939,609.5745,49503.0
2024-07-26 13:00:00,611.12,611.56,609.53,610.45,22237.0,609.126,609.5645,607.5412,608.4582,22237.0
2024-07-26 13:10:00,610.01,610.99,609.98,610.51,17811.0,608.0196,608.9964,607.9897,608.518,17811.0
2024-07-26 13:20:00,610.28,611.29,609.68,611.08,13076.0,608.2887,609.2954,607.6907,609.0861,13076.0
2024-07-26 13:30:00,610.84,611.23,608.39,608.8,28242.0,608.8469,609.2356,606.4049,606.8135,28242.0
2024-07-26 13:40:00,608.77,610.13,607.88,609.51,20481.0,606.7836,608.1392,605.8965,607.5212,20481.0
2024-07-26 13:50:00,609.51,610.06,608.64,609.43,15894.0,607.5212,608.0694,606.6541,607.4415,15894.0
2024-07-26 14:00:00,609.41,610.32,608.82,609.68,35883.0,607.4216,608.3286,606.8335,607.6907,35883.0
2024-07-26 14:10:00,609.73,610.25,609.39,609.43,26402.0,607.7405,608.2588,607.4016,607.4415,26402.0
2024-07-26 14:20:00,609.45,609.85,608.57,609.25,16693.0,607.4614,607.8601,606.5843,607.2621,16693.0
2024-07-26 14:30:00,609.16,609.66,608.46,609.41,25562.0,607.1724,607.6707,606.4747,607.4216,25562.0
2024-07-26 14:40:00,609.66,610.02,608.7,609.21,29918.0,607.6707,608.0296,606.7139,607.2222,29918.0
2024-07-26 14:50:00,609.27,609.28,607.76,608.12,14589.0,607.282,607.292,605.7769,606.1358,14589.0
2024-07-26 15:00:00,608.12,608.12,606.45,607.54,29937.0,606.1358,606.1358,604.4712,605.5577,29937.0
2024-07-26 15:10:00,607.75,608.78,607.32,607.92,23926.0,605.767,606.7936,605.3384,605.9364,23926.0
2024-07-26 15:20:00,607.99,609.06,607.63,607.63,33993.0,606.0062,607.0727,605.6474,605.6474,33993.0
2024-07-26 15:30:00,607.73,607.95,606.74,607.6,33030.0,605.747,605.9663,604.7603,605.6175,33030.0
2024-07-26 15:40:00,607.6,608.73,607.6,608.42,70187.0,605.6175,606.7438,605.6175,606.4348,70187.0
2024-07-26 15:50:00,608.63,609.17,606.02,607.22,208228.0,606.6441,607.1823,604.0426,605.2387,208228.0
2024-07-29 09:30:00,604.25,605.05,597.19,599.79,36561.0,602.2784,603.0758,595.2414,597.8329,36561.0
2024-07-29 09:40:00,598.81,600.35,596.94,599.4,31733.0,596.8561,598.3911,594.9922,597.4442,31733.0
2024-07-29 09:50:00,599.2,600.26,597.5,597.89,32664.0,597.2449,598.3014,595.5504,595.9391,32664.0
2024-07-29 10:00:00,598.17,598.23,595.57,597.4,51143.0,596.2182,596.278,593.6267,595.4507,51143.0
2024-07-29 10:10:00,597.4,598.53,595.92,597.96,16105.0,595.4507,596.5771,593.9756,596.0089,16105.0
2024-07-29 10:20:00,597.74,598.06,595.78,596.42,9268.0,595.7896,596.1086,593.836,594.4739,9268.0
2024-07-29 10:30:00,595.39,598.75,595.2,597.66,12778.0,593.4473,596.7963,593.2579,595.7099,12778.0
2024-07-29 10:40:00,599.06,599.23,597.8,598.77,8180.0,597.1053,597.2748,595.8494,596.8163,8180.0
2024-07-29 10:50:00,598.48,599.73,598.35,599.28,13618.0,596.5272,597.7731,596.3976,597.3246,13618.0
2024-07-29 11:00:00,599.59,599.76,598.24,598.88,8389.0,597.6336,597.803,596.288,596.9259,8389.0
2024-07-29 11:10:00,598.88,600.56,598.76,599.51,9250.0,596.9259,598.6004,596.8063,597.5539,9250.0
2024-07-29 11:20:00,599.46,600.29,599.37,599.41,19464.0,597.504,598.3313,597.4143,597.4542,19464.0
2024-07-29 11:30:00,599.44,600.56,599.04,599.95,21909.0,597.4841,598.6004,597.0854,597.9924,21909.0
2024-07-29 11:40:00,600.09,600.78,599.06,600.18,16836.0,598.132,598.8197,597.1053,598.2217,16836.0
2024-07-29 11:50:00,600.6,600.61,599.72,599.99,15006.0,598.6403,598.6503,597.7632,598.0323,15006.0
2024-07-29 12:00:00,599.74,601.8,599.74,601.18,12156.0,597.7831,599.8364,597.7831,599.2184,12156.0
2024-07-29 12:10:00,600.89,600.93,599.75,599.75,7945.0,598.9294,598.9692,597.7931,597.7931,7945.0
2024-07-29 12:20:00,599.69,600.26,599.11,600.26,10787.0,597.7333,598.3014,597.1552,598.3014,10787.0
2024-07-29 12:30:00,600.27,601.7,599.85,600.72,3813.0,598.3114,599.7367,597.8927,598.7599,3813.0
2024-07-29 12:40:00,600.72,601.0,599.99,600.84,17335.0,598.7599,599.039,598.0323,598.8795,17335.0
2024-07-29 12:50:00,600.84,601.14,599.73,600.8,5647.0,598.8795,599.1785,597.7731,598.8396,5647.0
2024-07-29 13:00:00,600.55,603.42,600.55,603.23,4671.0,598.5905,601.4511,598.5905,601.2617,4671.0
2024-07-29 13:10:00,603.04,604.68,603.0,604.68,5577.0,601.0723,602.707,601.0325,602.707,5577.0
2024-07-29 13:20:00,604.28,604.35,603.05,603.7,7436.0,602.3083,602.3781,601.0823,601.7302,7436.0
2024-07-29 13:30:00,603.37,603.81,602.5,603.2,6604.0,601.4013,601.8398,600.5341,601.2318,6604.0
2024-07-29 13:40:00,603.51,603.84,603.1,603.11,4982.0,601.5408,601.8697,601.1321,601.1421,4982.0
2024-07-29 13:50:00,603.08,604.22,602.99,604.22,3242.0,601.1122,602.2485,601.0225,602.2485,3242.0
2024-07-29 14:00:00,603.88,604.66,603.46,603.63,4847.0,601.9096,602.6871,601.491,601.6604,4847.0
2024-07-29 14:10:00,603.63,603.92,603.07,603.7,3422.0,601.6604,601.9495,601.1022,601.7302,3422.0
2024-07-29 14:20:00,604.08,604.42,603.3,604.42,6829.0,602.1089,602.4478,601.3315,602.4478,6829.0
2024-07-29 14:30:00,604.51,604.56,603.07,604.22,6842.0,602.5375,602.5874,601.1022,602.2485,6842.0
2024-07-29 14:40:00,604.54,604.74,603.74,604.34,8219.0,602.5674,602.7668,601.7701,602.3681,8219.0
2024-07-29 14:50:00,603.81,604.77,603.59,604.74,4640.0,601.8398,602.7967,601.6205,602.7668,4640.0
2024-07-29 15:00:00,604.76,605.22,604.49,604.59,8461.0,602.7867,603.2452,602.5176,602.6173,8461.0
2024-07-29 15:10:00,604.58,605.55,604.58,605.34,7044.0,602.6073,603.5742,602.6073,603.3648,7044.0
2024-07-29 15:20:00,605.38,606.62,605.35,605.49,14261.0,603.4047,604.6407,603.3748,603.5143,14261.0
2024-07-29 15:30:00,605.5,606.17,604.73,605.99,12817.0,603.5243,604.1921,602.7568,604.0127,12817.0
2024-07-29 15:40:00,606.06,607.47,606.0,606.77,25274.0,604.0825,605.4879,604.0227,604.7902,25274.0
2024-07-29 15:50:00,607.01,607.81,603.93,604.12,71731.0,605.0294,605.8268,601.9594,602.1488,71731.0
2024-07-30 09:30:00,609.81,614.79,608.23,609.7,41539.0,607.8203,612.784,606.2454,607.7106,41539.0
2024-07-30 09:40:00,610.47,611.52,609.0,610.74,11842.0,608.4781,609.5247,607.0129,608.7472,11842.0
2024-07-30 09:50:00,610.89,611.08,608.19,610.79,13444.0,608.8967,609.0861,606.2055,608.7971,13444.0
2024-07-30 10:00:00,610.45,610.69,607.47,607.47,13613.0,608.4582,608.6974,605.4879,605.4879,13613.0
2024-07-30 10:10:00,608.37,608.37,605.78,606.81,8315.0,606.3849,606.3849,603.8034,604.83,8315.0
2024-07-30 10:20:00,606.7,607.27,605.31,605.31,20555.0,604.7204,605.2885,603.3349,603.3349,20555.0
2024-07-30 10:30:00,605.28,607.01,605.09,606.33,53102.0,603.305,605.0294,603.1157,604.3516,53102.0
2024-07-30 10:40:00,606.5,606.99,605.45,606.1,10038.0,604.5211,605.0095,603.4745,604.1224,10038.0
2024-07-30 10:50:00,605.94,606.19,604.86,605.19,12634.0,603.9629,604.2121,602.8864,603.2153,12634.0
2024-07-30 11:00:00,605.13,605.39,602.85,603.82,13659.0,603.1555,603.4147,600.883,601.8498,13659.0
2024-07-30 11:10:00,603.91,605.76,603.91,604.67,12233.0,601.9395,603.7835,601.9395,602.697,12233.0
2024-07-30 11:20:00,604.73,605.19,603.76,604.2,14117.0,602.7568,603.2153,601.79,602.2286,14117.0
2024-07-30 11:30:00,604.2,604.35,602.94,604.29,13859.0,602.2286,602.3781,600.9727,602.3183,13859.0
2024-07-30 11:40:00,604.29,605.32,603.15,605.01,9164.0,602.3183,603.3449,601.182,603.0359,9164.0
2024-07-30 11:50:00,604.86,604.87,603.22,604.87,10555.0,602.8864,602.8964,601.2518,602.8964,10555.0
2024-07-30 12:00:00,604.62,605.17,603.13,604.12,6943.0,602.6472,603.1954,601.162,602.1488,6943.0
2024-07-30 12:10:00,604.31,604.4,603.38,604.4,9414.0,602.3382,602.4279,601.4112,602.4279,9414.0
2024-07-30 12:20:00,604.61,605.21,603.85,605.21,6971.0,602.6372,603.2353,601.8797,603.2353,6971.0
2024-07-30 12:30:00,605.0,605.73,604.69,605.71,7883.0,603.0259,603.7536,602.717,603.7336,7883.0
2024-07-30 12:40:00,606.0,606.46,605.16,606.33,4421.0,604.0227,604.4812,603.1854,604.3516,4421.0
2024-07-30 12:50:00,606.27,606.27,605.01,605.75,7630.0,604.2918,604.2918,603.0359,603.7735,7630.0
2024-07-30 13:00:00,605.23,606.52,605.05,606.02,7713.0,603.2552,604.541,603.0758,604.0426,7713.0
2024-07-30 13:10:00,606.35,606.63,605.8,605.94,5410.0,604.3715,604.6506,603.8233,603.9629,5410.0
2024-07-30 13:20:00,605.94,606.36,605.2,605.5,8403.0,603.9629,604.3815,603.2253,603.5243,8403.0
2024-07-30 13:30:00,605.49,605.76,605.13,605.37,8503.0,603.5143,603.7835,603.1555,603.3947,8503.0
2024-07-30 13:40:00,605.6,607.56,605.57,607.27,10175.0,603.624,605.5776,603.5941,605.2885,10175.0
2024-07-30 13:50:00,607.27,607.89,606.89,607.63,6372.0,605.2885,605.9065,604.9098,605.6474,6372.0
2024-07-30 14:00:00,608.25,609.0,607.74,608.58,6144.0,606.2653,607.0129,605.757,606.5943,6144.0
2024-07-30 14:10:00,608.18,610.14,608.18,610.14,7542.0,606.1956,608.1492,606.1956,608.1492,7542.0
2024-07-30 14:20:00,610.1,610.1,609.33,609.49,20071.0,608.1093,608.1093,607.3418,607.5013,20071.0
2024-07-30 14:30:00,609.74,609.97,609.19,609.46,8454.0,607.7505,607.9797,607.2023,607.4714,8454.0
2024-07-30 14:40:00,609.4,610.04,609.31,609.57,28592.0,607.4116,608.0495,607.3219,607.581,28592.0
2024-07-30 14:50:00,609.66,610.67,609.49,610.25,9524.0,607.6707,608.6774,607.5013,608.2588,9524.0
2024-07-30 15:00:00,610.3,611.04,609.77,611.04,12690.0,608.3087,609.0462,607.7804,609.0462,12690.0
2024-07-30 15:10:00,610.94,611.99,610.82,611.75,11350.0,608.9466,609.9931,608.827,609.7539,11350.0
2024-07-30 15:20:00,611.99,613.07,611.15,612.79,19687.0,609.9931,611.0696,609.1559,610.7905,19687.0
2024-07-30 15:30:00,612.79,612.95,611.99,612.87,14647.0,610.7905,610.95,609.9931,610.8703,14647.0
2024-07-30 15:40:00,613.15,614.83,613.02,614.68,26300.0,611.1494,612.8239,611.0198,612.6744,26300.0
2024-07-30 15:50:00,614.87,615.74,613.93,615.13,111221.0,612.8637,613.7309,611.9268,613.1229,111221.0
2024-07-31 09:30:00,614.23,615.01,609.29,611.19,46585.0,612.2258,613.0033,607.3019,609.1957,46585.0
2024-07-31 09:40:00,610.38,615.96,609.75,614.1,31146.0,608.3884,613.9502,607.7604,612.0963,31146.0
2024-07-31 09:50:00,614.39,615.32,612.77,614.41,24862.0,612.3853,613.3123,610.7706,612.4052,24862.0
2024-07-31 10:00:00,613.83,615.78,611.92,613.16,35729.0,611.8271,613.7708,609.9234,611.1593,35729.0
2024-07-31 10:10:00,613.69,616.61,613.68,615.96,36479.0,611.6876,614.5981,611.6776,613.9502,36479.0
2024-07-31 10:20:00,615.5,618.36,614.54,618.02,22552.0,613.4917,616.3424,612.5348,616.0035,22552.0
2024-07-31 10:30:00,618.36,619.75,617.35,617.84,10518.0,616.3424,617.7278,615.3356,615.824,10518.0
2024-07-31 10:40:00,617.24,619.24,617.24,617.94,11546.0,615.226,617.2195,615.226,615.9237,11546.0
2024-07-31 10:50:00,618.04,620.63,617.6,619.22,44606.0,616.0234,618.6049,615.5848,617.1995,44606.0
2024-07-31 11:00:00,619.08,620.0,618.35,618.63,12569.0,617.06,617.977,616.3324,616.6115,12569.0
2024-07-31 11:10:00,618.49,619.98,618.14,619.24,14486.0,616.4719,617.9571,616.1231,617.2195,14486.0
2024-07-31 11:20:00,619.14,619.99,618.83,619.12,16230.0,617.1198,617.967,616.8108,617.0999,16230.0
2024-07-31 11:30:00,619.37,620.25,618.89,620.15,12173.0,617.3491,618.2262,616.8706,618.1265,12173.0
2024-07-31 11:40:00,620.2,620.36,619.26,619.59,41573.0,618.1763,618.3358,617.2394,617.5683,41573.0
2024-07-31 11:50:00,619.59,620.0,618.86,619.88,25393.0,617.5683,617.977,616.8407,617.8574,25393.0
2024-07-31 12:00:00,619.29,620.47,619.29,620.0,27720.0,617.2693,618.4455,617.2693,617.977,27720.0
2024-07-31 12:10:00,620.0,620.44,619.51,620.11,21871.0,617.977,618.4156,617.4886,618.0866,21871.0
2024-07-31 12:20:00,620.13,620.6,619.32,620.53,10947.0,618.1066,618.575,617.2992,618.5053,10947.0
2024-07-31 12:30:00,620.42,620.59,619.46,620.12,7167.0,618.3956,618.5651,617.4388,618.0966,7167.0
2024-07-31 12:40:00,619.66,620.34,619.15,619.58,6759.0,617.6381,618.3159,617.1298,617.5584,6759.0
2024-07-31 12:50:00,619.58,619.98,619.18,619.49,9883.0,617.5584,617.9571,617.1597,617.4687,9883.0
2024-07-31 13:00:00,619.08,619.99,619.07,619.23,4746.0,617.06,617.967,617.05,617.2095,4746.0
2024-07-31 13:10:00,619.31,619.85,619.23,619.61,1603.0,617.2893,617.8275,617.2095,617.5883,1603.0
2024-07-31 13:20:00,619.75,619.77,619.08,619.39,5818.0,617.7278,617.7478,617.06,617.369,5818.0
2024-07-31 13:30:00,618.9,619.07,618.17,618.39,4004.0,616.8806,617.05,616.153,616.3723,4004.0
2024-07-31 13:40:00,618.06,618.4,617.42,617.44,4846.0,616.0433,616.3822,615.4054,615.4254,4846.0
2024-07-31 13:50:00,617.72,618.87,617.72,618.2,8047.0,615.7044,616.8507,615.7044,616.1829,8047.0
2024-07-31 14:00:00,617.39,618.43,616.76,618.06,10273.0,615.3755,616.4121,614.7476,616.0433,10273.0
2024-07-31 14:10:00,618.54,618.76,617.75,618.75,6943.0,616.5218,616.741,615.7343,616.7311,6943.0
2024-07-31 14:20:00,618.69,619.32,617.5,618.23,7701.0,616.6713,617.2992,615.4852,616.2128,7701.0
2024-07-31 14:30:00,617.88,619.02,617.38,617.64,10830.0,615.8639,617.0002,615.3656,615.6247,10830.0
2024-07-31 14:40:00,617.33,619.6,616.97,619.54,11516.0,615.3157,617.5783,614.9569,617.5185,11516.0
2024-07-31 14:50:00,619.76,620.0,618.15,619.65,13743.0,617.7378,617.977,616.133,617.6281,13743.0
2024-07-31 15:00:00,619.62,620.53,618.11,618.68,34410.0,617.5982,618.5053,616.0932,616.6613,34410.0
2024-07-31 15:10:00,618.64,618.76,616.89,616.89,19592.0,616.6214,616.741,614.8771,614.8771,19592.0
2024-07-31 15:20:00,616.72,617.73,613.53,613.8,26246.0,614.7077,615.7144,611.5281,611.7972,26246.0
2024-07-31 15:30:00,613.61,615.74,613.27,614.98,22125.0,611.6079,613.7309,611.269,612.9734,22125.0
2024-07-31 15:40:00,615.34,616.49,614.95,615.81,45513.0,613.3322,614.4785,612.9435,613.8007,45513.0
2024-07-31 15:50:00,615.69,616.79,612.72,612.76,157296.0,613.6811,614.7775,610.7208,610.7606,157296.0
2024-08-01 09:30:00,616.4,622.3,613.47,621.38,37148.0,614.3887,620.2695,611.4683,619.3525,37148.0
2024-08-01 09:40:00,620.34,620.79,617.94,619.75,21993.0,618.3159,618.7644,615.9237,617.7278,21993.0
2024-08-01 09:50:00,619.46,619.46,614.84,616.01,12753.0,617.4388,617.4388,612.8338,614.0,12753.0
2024-08-01 10:00:00,615.39,618.66,615.15,615.68,22862.0,613.382,616.6414,613.1428,613.6711,22862.0
2024-08-01 10:10:00,615.97,615.97,614.41,614.81,11535.0,613.9602,613.9602,612.4052,612.8039,11535.0
2024-08-01 10:20:00,614.35,614.77,613.35,613.8,7942.0,612.3454,612.7641,611.3487,611.7972,7942.0
2024-08-01 10:30:00,613.69,614.81,612.87,614.24,19729.0,611.6876,612.8039,610.8703,612.2358,19729.0
2024-08-01 10:40:00,614.24,616.26,613.7,615.01,9460.0,612.2358,614.2492,611.6976,613.0033,9460.0
2024-08-01 10:50:00,615.58,615.91,614.46,615.3,7119.0,613.5714,613.9003,612.4551,613.2923,7119.0
2024-08-01 11:00:00,615.21,616.31,614.1,615.94,14065.0,613.2026,614.299,612.0963,613.9302,14065.0
2024-08-01 11:10:00,615.86,619.0,615.78,618.39,34129.0,613.8505,616.9803,613.7708,616.3723,34129.0
2024-08-01 11:20:00,618.49,619.89,618.23,618.44,18995.0,616.4719,617.8674,616.2128,616.4221,18995.0
2024-08-01 11:30:00,618.38,618.94,617.09,618.24,10809.0,616.3623,616.9205,615.0765,616.2227,10809.0
2024-08-01 11:40:00,618.35,618.82,616.8,616.92,9080.0,616.3324,616.8009,614.7874,614.9071,9080.0
2024-08-01 11:50:00,617.26,618.13,616.96,617.5,7921.0,615.2459,616.1131,614.9469,615.4852,7921.0
2024-08-01 12:00:00,617.5,618.43,616.41,617.95,6086.0,615.4852,616.4121,614.3987,615.9337,6086.0
2024-08-01 12:10:00,618.38,620.0,617.38,619.53,8142.0,616.3623,617.977,615.3656,617.5085,8142.0
2024-08-01 12:20:00,619.69,619.79,618.53,619.79,3815.0,617.668,617.7677,616.5118,617.7677,3815.0
2024-08-01 12:30:00,619.37,620.05,619.05,619.33,10438.0,617.3491,618.0268,617.0301,617.3092,10438.0
2024-08-01 12:40:00,618.94,619.73,618.41,619.24,6960.0,616.9205,617.7079,616.3922,617.2195,6960.0
2024-08-01 12:50:00,619.35,619.81,618.89,619.69,8478.0,617.3291,617.7876,616.8706,617.668,8478.0
2024-08-01 13:00:00,620.03,620.05,619.04,619.6,6875.0,618.0069,618.0268,617.0201,617.5783,6875.0
2024-08-01 13:10:00,619.49,620.45,618.6,619.23,8201.0,617.4687,618.4255,616.5816,617.2095,8201.0
2024-08-01 13:20:00,618.97,619.45,618.61,619.26,3308.0,616.9504,617.4288,616.5915,617.2394,3308.0
2024-08-01 13:30:00,619.06,620.15,619.06,620.06,11496.0,617.0401,618.1265,617.0401,618.0368,11496.0
2024-08-01 13:40:00,620.06,620.33,618.46,618.77,6647.0,618.0368,618.3059,616.442,616.751,6647.0
2024-08-01 13:50:00,618.75,620.17,618.75,620.06,7911.0,616.7311,618.1464,616.7311,618.0368,7911.0
2024-08-01 14:00:00,620.03,620.26,619.03,619.03,5689.0,618.0069,618.2362,617.0102,617.0102,5689.0
2024-08-01 14:10:00,619.5,619.5,618.62,618.62,6373.0,617.4786,617.4786,616.6015,616.6015,6373.0
2024-08-01 14:20:00,619.27,620.11,618.96,620.01,22042.0,617.2494,618.0866,616.9404,617.987,22042.0
2024-08-01 14:30:00,620.16,620.16,619.07,619.71,15930.0,618.1365,618.1365,617.05,617.6879,15930.0
2024-08-01 14:40:00,619.93,620.03,619.0,619.72,6269.0,617.9072,618.0069,616.9803,617.6979,6269.0
2024-08-01 14:50:00,619.78,620.29,619.09,619.19,12201.0,617.7577,618.2661,617.07,617.1696,12201.0
2024-08-01 15:00:00,619.41,619.82,618.98,619.72,6162.0,617.3889,617.7976,616.9603,617.6979,6162.0
2024-08-01 15:10:00,619.67,620.01,619.31,619.79,14718.0,617.6481,617.987,617.2893,617.7677,14718.0
2024-08-01 15:20:00,619.95,620.57,619.31,620.16,12183.0,617.9272,618.5451,617.2893,618.1365,12183.0
2024-08-01 15:30:00,620.16,620.51,619.2,619.71,30970.0,618.1365,618.4853,617.1796,617.6879,30970.0
2024-08-01 15:40:00,619.75,620.0,618.52,620.0,43034.0,617.7278,617.977,616.5018,617.977,43034.0
2024-08-01 15:50:00,619.8,621.78,618.72,621.68,164470.0,617.7777,619.7512,616.7012,619.6515,164470.0
2024-08-02 09:30:00,621.95,622.0,616.3,618.77,61034.0,619.9206,619.9705,614.2891,616.751,61034.0
2024-08-02 09:40:00,617.79,619.41,614.76,619.41,30096.0,615.7742,617.3889,612.7541,617.3889,30096.0
2024-08-02 09:50:00,619.36,621.02,616.74,616.74,27640.0,617.3391,618.9937,614.7276,614.7276,27640.0
2024-08-02 10:00:00,617.02,620.04,617.0,619.02,28516.0,615.0067,618.0169,614.9868,617.0002,28516.0
2024-08-02 10:10:00,619.02,619.53,615.07,615.31,34417.0,617.0002,617.5085,613.0631,613.3023,34417.0
2024-08-02 10:20:00,615.0,615.42,613.26,613.62,16004.0,612.9933,613.4119,611.259,611.6178,16004.0
2024-08-02 10:30:00,613.67,614.6,611.71,611.71,16934.0,611.6677,612.5946,609.7141,609.7141,16934.0
2024-08-02 10:40:00,612.0,612.34,609.1,610.44,23590.0,610.0031,610.342,607.1126,608.4482,23590.0
2024-08-02 10:50:00,610.46,610.98,608.7,610.06,9144.0,608.4681,608.9864,606.7139,608.0694,9144.0
2024-08-02 11:00:00,610.12,610.12,607.11,608.75,8026.0,608.1292,608.1292,605.1291,606.7637,8026.0
2024-08-02 11:10:00,609.12,609.22,608.23,608.81,9171.0,607.1325,607.2322,606.2454,606.8235,9171.0
2024-08-02 11:20:00,608.47,608.57,605.47,606.81,16477.0,606.4846,606.5843,603.4944,604.83,16477.0
2024-08-02 11:30:00,607.26,607.55,605.8,606.63,7622.0,605.2786,605.5676,603.8233,604.6506,7622.0
2024-08-02 11:40:00,606.93,610.23,606.84,610.23,10293.0,604.9496,608.2389,604.8599,608.2389,10293.0
2024-08-02 11:50:00,610.24,611.41,608.81,611.14,7917.0,608.2488,609.415,606.8235,609.1459,7917.0
2024-08-02 12:00:00,610.98,612.69,610.86,612.14,15478.0,608.9864,610.6909,608.8668,610.1426,15478.0
2024-08-02 12:10:00,611.97,613.02,610.77,612.94,11095.0,609.9732,611.0198,608.7771,610.94,11095.0
2024-08-02 12:20:00,613.06,613.49,612.57,613.29,7559.0,611.0596,611.4882,610.5712,611.2889,7559.0
2024-08-02 12:30:00,613.47,613.9,611.78,613.07,17335.0,611.4683,611.8969,609.7838,611.0696,17335.0
2024-08-02 12:40:00,613.07,613.88,613.03,613.23,4243.0,611.0696,611.877,611.0297,611.2291,4243.0
2024-08-02 12:50:00,612.68,613.4,611.83,612.73,5183.0,610.6809,611.3985,609.8337,610.7307,5183.0
2024-08-02 13:00:00,612.65,612.72,611.62,611.9,3817.0,610.651,610.7208,609.6243,609.9034,3817.0
2024-08-02 13:10:00,611.3,612.01,610.88,611.41,5643.0,609.3054,610.0131,608.8868,609.415,5643.0
2024-08-02 13:20:00,611.1,611.63,610.61,611.49,2813.0,609.106,609.6343,608.6176,609.4948,2813.0
2024-08-02 13:30:00,611.22,611.22,610.3,610.83,2836.0,609.2256,609.2256,608.3087,608.8369,2836.0
2024-08-02 13:40:00,611.08,611.26,610.51,610.62,3695.0,609.0861,609.2655,608.518,608.6276,3695.0
2024-08-02 13:50:00,610.6,610.6,609.46,609.86,3425.0,608.6077,608.6077,607.4714,607.8701,3425.0
2024-08-02 14:00:00,609.67,609.68,608.66,608.66,6918.0,607.6807,607.6907,606.674,606.674,6918.0
2024-08-02 14:10:00,608.88,609.85,608.58,609.4,7187.0,606.8933,607.8601,606.5943,607.4116,7187.0
2024-08-02 14:20:00,608.97,611.05,608.97,610.38,8490.0,606.983,609.0562,606.983,608.3884,8490.0
2024-08-02 14:30:00,610.21,611.28,609.21,609.71,15907.0,608.2189,609.2855,607.2222,607.7206,15907.0
2024-08-02 14:40:00,609.57,611.27,609.04,610.73,21018.0,607.581,609.2755,607.0528,608.7372,21018.0
2024-08-02 14:50:00,610.63,612.05,610.27,611.77,23226.0,608.6376,610.0529,608.2787,609.7739,23226.0
2024-08-02 15:00:00,612.15,613.41,611.77,613.4,20361.0,610.1526,611.4085,609.7739,611.3985,20361.0
2024-08-02 15:10:00,613.27,614.5,613.03,614.44,23195.0,611.269,612.4949,611.0297,612.4351,23195.0
2024-08-02 15:20:00,614.09,615.01,613.68,614.71,18341.0,612.0863,613.0033,611.6776,612.7043,18341.0
2024-08-02 15:30:00,614.71,615.15,613.57,613.57,37028.0,612.7043,613.1428,611.568,611.568,37028.0
2024-08-02 15:40:00,613.19,613.42,612.12,612.28,36582.0,611.1892,611.4185,610.1227,610.2822,36582.0
2024-08-02 15:50:00,612.33,616.05,612.26,615.69,115009.0,610.332,614.0399,610.2623,613.6811,115009.0
2024-08-05 09:30:00,607.54,611.37,600.2,602.99,82504.0,605.5577,609.3752,598.2416,601.0225,82504.0
2024-08-05 09:40:00,601.83,604.82,598.07,603.31,49623.0,599.8663,602.8465,596.1186,601.3415,49623.0
2024-08-05 09:50:00,603.31,608.93,601.52,601.53,32180.0,601.3415,606.9431,599.5573,599.5673,32180.0
2024-08-05 10:00:00,602.68,607.39,602.68,604.94,27482.0,600.7135,605.4081,600.7135,602.9661,27482.0
2024-08-05 10:10:00,604.82,606.27,602.95,603.73,30336.0,602.8465,604.2918,600.9826,601.7601,30336.0
2024-08-05 10:20:00,603.85,603.85,600.8,602.12,11963.0,601.8797,601.8797,598.8396,600.1553,11963.0
2024-08-05 10:30:00,603.06,603.06,599.18,599.6,12591.0,601.0923,601.0923,597.2249,597.6436,12591.0
2024-08-05 10:40:00,599.94,602.55,598.59,601.92,18246.0,597.9825,600.5839,596.6369,599.956,18246.0
2024-08-05 10:50:00,601.85,603.07,600.02,600.11,24569.0,599.8862,601.1022,598.0622,598.1519,24569.0
2024-08-05 11:00:00,600.32,604.08,599.82,603.5,20106.0,598.3612,602.1089,597.8628,601.5308,20106.0
2024-08-05 11:10:00,603.5,603.59,601.9,602.55,40103.0,601.5308,601.6205,599.9361,600.5839,40103.0
2024-08-05 11:20:00,602.46,604.3,601.4,603.09,11774.0,600.4942,602.3282,599.4377,601.1222,11774.0
2024-08-05 11:30:00,602.73,606.45,602.73,605.41,15316.0,600.7634,604.4712,600.7634,603.4346,15316.0
2024-08-05 11:40:00,605.26,605.76,603.28,603.28,5576.0,603.2851,603.7835,601.3116,601.3116,5576.0
2024-08-05 11:50:00,603.59,604.95,603.13,604.5,8077.0,601.6205,602.9761,601.162,602.5276,8077.0
2024-08-05 12:00:00,604.46,605.01,602.55,604.46,11095.0,602.4877,603.0359,600.5839,602.4877,11095.0
2024-08-05 12:10:00,604.24,605.95,604.0,605.75,14371.0,602.2684,603.9728,602.0292,603.7735,14371.0
2024-08-05 12:20:00,605.82,606.38,605.09,605.58,12363.0,603.8433,604.4014,603.1157,603.6041,12363.0
2024-08-05 12:30:00,605.9,606.13,604.42,604.74,11617.0,603.923,604.1523,602.4478,602.7668,11617.0
2024-08-05 12:40:00,604.75,605.13,602.89,603.83,15597.0,602.7768,603.1555,600.9228,601.8598,15597.0
2024-08-05 12:50:00,603.83,603.83,602.52,603.51,7233.0,601.8598,601.8598,600.554,601.5408,7233.0
2024-08-05 13:00:00,603.39,603.53,599.93,601.45,13852.0,601.4212,601.5607,597.9725,599.4875,13852.0
2024-08-05 13:10:00,601.45,601.78,600.75,601.41,13819.0,599.4875,599.8165,598.7898,599.4477,13819.0
2024-08-05 13:20:00,601.32,601.95,600.81,601.1,11260.0,599.358,599.9859,598.8496,599.1387,11260.0
2024-08-05 13:30:00,600.95,601.16,599.78,600.31,9836.0,598.9892,599.1985,597.823,598.3512,9836.0
2024-08-05 13:40:00,600.19,600.65,598.63,599.06,11776.0,598.2316,598.6901,596.6767,597.1053,11776.0
2024-08-05 13:50:00,598.65,599.22,598.01,598.11,16299.0,596.6967,597.2648,596.0588,596.1584,16299.0
2024-08-05 14:00:00,598.3,598.92,597.67,598.92,13761.0,596.3478,596.9658,595.7199,596.9658,13761.0
2024-08-05 14:10:00,598.55,599.51,598.44,598.45,3384.0,596.597,597.5539,596.4873,596.4973,3384.0
2024-08-05 14:20:00,598.45,600.06,598.32,599.51,7697.0,596.4973,598.1021,596.3677,597.5539,7697.0
2024-08-05 14:30:00,599.26,599.36,597.21,597.69,7416.0,597.3047,597.4043,595.2614,595.7398,7416.0
2024-08-05 14:40:00,597.62,598.98,597.22,598.82,21113.0,595.67,597.0256,595.2713,596.8661,21113.0
2024-08-05 14:50:00,598.82,599.22,597.2,597.2,5631.0,596.8661,597.2648,595.2514,595.2514,5631.0
2024-08-05 15:00:00,597.15,598.03,596.13,596.13,13255.0,595.2016,596.0787,594.1849,594.1849,13255.0
2024-08-05 15:10:00,596.51,596.51,594.81,595.47,16396.0,594.5636,594.5636,592.8692,593.527,16396.0
2024-08-05 15:20:00,595.56,596.18,594.31,594.58,18661.0,593.6167,594.2347,592.3708,592.6399,18661.0
2024-08-05 15:30:00,594.71,596.28,594.37,594.98,23596.0,592.7695,594.3344,592.4306,593.0386,23596.0
2024-08-05 15:40:00,594.96,595.28,592.98,593.04,26241.0,593.0187,593.3377,591.0452,591.105,26241.0
2024-08-05 15:50:00,592.81,598.09,592.81,598.07,181031.0,590.8757,596.1385,590.8757,596.1186,181031.0
2024-08-06 09:30:00,600.26,604.09,596.6,602.73,42893.0,598.3014,602.1189,594.6534,600.7634,42893.0
2024-08-06 09:40:00,602.79,608.41,602.78,608.41,17470.0,600.8232,606.4248,600.8132,606.4248,17470.0
2024-08-06 09:50:00,607.42,609.21,607.24,609.21,5855.0,605.438,607.2222,605.2586,607.2222,5855.0
2024-08-06 10:00:00,609.78,611.17,608.31,610.79,24523.0,607.7903,609.1758,606.3251,608.7971,24523.0
2024-08-06 10:10:00,610.79,612.2,610.73,610.99,27734.0,608.7971,610.2025,608.7372,608.9964,27734.0
2024-08-06 10:20:00,611.0,612.02,610.33,610.42,22240.0,609.0064,610.023,608.3386,608.4283,22240.0
2024-08-06 10:30:00,610.61,612.73,609.95,611.75,22303.0,608.6176,610.7307,607.9598,609.7539,22303.0
2024-08-06 10:40:00,611.34,612.88,611.33,612.15,9934.0,609.3453,610.8802,609.3353,610.1526,9934.0
2024-08-06 10:50:00,612.15,612.27,609.75,610.03,14309.0,610.1526,610.2722,607.7604,608.0395,14309.0
2024-08-06 11:00:00,610.15,610.4,609.49,609.63,10376.0,608.1591,608.4083,607.5013,607.6408,10376.0
2024-08-06 11:10:00,609.61,610.89,609.03,609.04,21148.0,607.6209,608.8967,607.0428,607.0528,21148.0
2024-08-06 11:20:00,608.94,609.14,607.38,607.58,23843.0,606.9531,607.1524,605.3982,605.5975,23843.0
2024-08-06 11:30:00,607.58,609.24,606.56,608.63,12114.0,605.5975,607.2521,604.5809,606.6441,12114.0
2024-08-06 11:40:00,608.75,609.66,608.21,608.99,5802.0,606.7637,607.6707,606.2255,607.0029,5802.0
2024-08-06 11:50:00,609.33,610.24,608.09,608.92,22934.0,607.3418,608.2488,606.1059,606.9332,22934.0
2024-08-06 12:00:00,608.77,609.84,608.59,609.84,4830.0,606.7836,607.8502,606.6042,607.8502,4830.0
2024-08-06 12:10:00,609.84,610.74,609.45,610.25,18102.0,607.8502,608.7472,607.4614,608.2588,18102.0
2024-08-06 12:20:00,610.66,611.04,608.89,609.9,8678.0,608.6675,609.0462,606.9033,607.91,8678.0
2024-08-06 12:30:00,610.0,611.28,609.81,610.37,4686.0,608.0096,609.2855,607.8203,608.3784,4686.0
2024-08-06 12:40:00,610.94,611.04,609.28,609.28,11303.0,608.9466,609.0462,607.292,607.292,11303.0
2024-08-06 12:50:00,609.71,610.64,609.25,609.93,4836.0,607.7206,608.6475,607.2621,607.9399,4836.0
2024-08-06 13:00:00,610.11,610.27,609.22,609.58,4314.0,608.1193,608.2787,607.2322,607.591,4314.0
2024-08-06 13:10:00,609.57,610.21,609.19,609.19,6992.0,607.581,608.2189,607.2023,607.2023,6992.0
2024-08-06 13:20:00,609.27,610.0,609.27,610.0,3316.0,607.282,608.0096,607.282,608.0096,3316.0
2024-08-06 13:30:00,610.09,610.87,609.75,610.17,12477.0,608.0993,608.8768,607.7604,608.1791,12477.0
2024-08-06 13:40:00,609.85,610.54,609.54,609.56,4403.0,607.8601,608.5479,607.5511,607.5711,4403.0
2024-08-06 13:50:00,609.88,610.22,609.54,609.65,7141.0,607.89,608.2289,607.5511,607.6608,7141.0
2024-08-06 14:00:00,609.61,609.61,608.2,608.42,10934.0,607.6209,607.6209,606.2155,606.4348,10934.0
2024-08-06 14:10:00,608.38,609.93,608.11,609.64,5053.0,606.3949,607.9399,606.1258,607.6508,5053.0
2024-08-06 14:20:00,609.99,611.19,609.99,610.86,13050.0,607.9997,609.1957,607.9997,608.8668,13050.0
2024-08-06 14:30:00,610.58,611.79,610.57,611.28,8129.0,608.5877,609.7938,608.5778,609.2855,8129.0
2024-08-06 14:40:00,611.41,612.07,611.17,611.22,13436.0,609.415,610.0729,609.1758,609.2256,13436.0
2024-08-06 14:50:00,611.38,612.07,609.35,610.19,14124.0,609.3851,610.0729,607.3618,608.199,14124.0
2024-08-06 15:00:00,610.0,610.19,607.4,608.25,22817.0,608.0096,608.199,605.4181,606.2653,22817.0
2024-08-06 15:10:00,608.08,609.41,607.11,607.2,19871.0,606.0959,607.4216,605.1291,605.2188,19871.0
2024-08-06 15:20:00,607.19,608.74,607.02,608.02,13804.0,605.2088,606.7537,605.0394,606.0361,13804.0
2024-08-06 15:30:00,608.08,608.08,606.39,607.52,10891.0,606.0959,606.0959,604.4114,605.5377,10891.0
2024-08-06 15:40:00,607.14,607.61,604.56,604.63,15157.0,605.159,605.6274,602.5874,602.6572,15157.0
2024-08-06 15:50:00,604.47,605.32,601.7,602.05,74639.0,602.4977,603.3449,599.7367,600.0856,74639.0
2024-08-07 09:30:00,600.97,601.58,593.29,597.68,63615.0,599.0091,599.6171,591.3542,595.7298,63615.0
2024-08-07 09:40:00,598.27,600.34,596.89,597.11,34878.0,596.3179,598.3811,594.9424,595.1617,34878.0
2024-08-07 09:50:00,597.58,600.67,597.33,598.1,49167.0,595.6302,598.7101,595.381,596.1485,49167.0
2024-08-07 10:00:00,598.47,599.52,596.53,599.38,44202.0,596.5173,597.5638,594.5836,597.4243,44202.0
2024-08-07 10:10:00,598.81,601.1,598.23,600.31,20299.0,596.8561,599.1387,596.278,598.3512,20299.0
2024-08-07 10:20:00,600.19,600.79,598.03,598.58,16220.0,598.2316,598.8297,596.0787,596.6269,16220.0
2024-08-07 10:30:00,598.76,600.66,598.51,599.4,14343.0,596.8063,598.7001,596.5571,597.4442,14343.0
2024-08-07 10:40:00,599.35,601.76,599.29,600.4,16287.0,597.3944,599.7965,597.3346,598.441,16287.0
2024-08-07 10:50:00,600.55,601.78,599.61,600.84,37885.0,598.5905,599.8165,597.6535,598.8795,37885.0
2024-08-07 11:00:00,600.84,600.84,599.03,599.64,11408.0,598.8795,598.8795,597.0754,597.6834,11408.0
2024-08-07 11:10:00,599.56,599.78,598.26,598.65,11565.0,597.6037,597.823,596.3079,596.6967,11565.0
2024-08-07 11:20:00,598.99,600.48,598.7,599.91,7037.0,597.0356,598.5207,596.7465,597.9526,7037.0
2024-08-07 11:30:00,599.87,599.96,599.26,599.96,8016.0,597.9127,598.0024,597.3047,598.0024,8016.0
2024-08-07 11:40:00,599.32,599.96,597.55,597.9,8941.0,597.3645,598.0024,595.6003,595.9491,8941.0
2024-08-07 11:50:00,597.55,598.09,596.41,596.41,6960.0,595.6003,596.1385,594.464,594.464,6960.0
2024-08-07 12:00:00,596.39,597.44,596.28,597.04,17543.0,594.444,595.4906,594.3344,595.0919,17543.0
2024-08-07 12:10:00,597.18,598.03,596.57,597.7,4601.0,595.2315,596.0787,594.6235,595.7498,4601.0
2024-08-07 12:20:00,597.7,597.9,596.34,597.21,11034.0,595.7498,595.9491,594.3942,595.2614,11034.0
2024-08-07 12:30:00,596.89,597.0,596.23,596.31,8448.0,594.9424,595.052,594.2846,594.3643,8448.0
2024-08-07 12:40:00,596.64,597.04,594.77,595.57,36990.0,594.6932,595.0919,592.8293,593.6267,36990.0
2024-08-07 12:50:00,595.62,596.11,594.79,594.86,27988.0,593.6766,594.165,592.8493,592.919,27988.0
2024-08-07 13:00:00,594.82,594.82,591.62,591.72,7752.0,592.8792,592.8792,589.6896,589.7893,7752.0
2024-08-07 13:10:00,591.72,591.74,589.98,590.03,13866.0,589.7893,589.8092,588.055,588.1048,13866.0
2024-08-07 13:20:00,590.03,591.23,589.73,590.93,12687.0,588.1048,589.3009,587.8058,589.0019,12687.0
2024-08-07 13:30:00,591.1,592.82,590.61,591.89,13608.0,589.1713,590.8857,588.6829,589.9587,13608.0
2024-08-07 13:40:00,591.75,592.09,589.63,589.63,6752.0,589.8192,590.1581,587.7061,587.7061,6752.0
2024-08-07 13:50:00,590.19,590.21,588.3,589.5,31177.0,588.2643,588.2842,586.3804,587.5765,31177.0
2024-08-07 14:00:00,589.57,589.57,588.23,589.25,7207.0,587.6463,587.6463,586.3107,587.3273,7207.0
2024-08-07 14:10:00,589.39,589.39,586.53,588.16,15191.0,587.4669,587.4669,584.6162,586.2409,15191.0
2024-08-07 14:20:00,588.29,589.64,587.75,588.51,7711.0,586.3705,587.7161,585.8322,586.5897,7711.0
2024-08-07 14:30:00,588.51,588.51,587.14,587.95,6473.0,586.5897,586.5897,585.2242,586.0316,6473.0
2024-08-07 14:40:00,587.95,589.69,587.78,589.5,18978.0,586.0316,587.7659,585.8621,587.5765,18978.0
2024-08-07 14:50:00,589.56,590.01,588.34,588.86,11772.0,587.6363,588.0849,586.4203,586.9386,11772.0
2024-08-07 15:00:00,589.18,590.29,588.9,588.95,12316.0,587.2576,588.3639,586.9785,587.0283,12316.0
2024-08-07 15:10:00,589.39,589.82,588.67,589.82,25380.0,587.4669,587.8955,586.7492,587.8955,25380.0
2024-08-07 15:20:00,589.98,590.01,588.91,589.85,8445.0,588.055,588.0849,586.9884,587.9254,8445.0
2024-08-07 15:30:00,589.86,591.71,588.86,590.1,21014.0,587.9353,589.7793,586.9386,588.1746,21014.0
2024-08-07 15:40:00,590.1,590.11,587.6,590.06,25360.0,588.1746,588.1845,585.6827,588.1347,25360.0
2024-08-07 15:50:00,590.44,590.44,585.68,587.16,98856.0,588.5135,588.5135,583.769,585.2442,98856.0
2024-08-08 09:30:00,589.74,594.92,587.5,593.25,21330.0,587.8157,592.9788,585.583,591.3143,21330.0
2024-08-08 09:40:00,594.26,597.37,594.05,596.61,12434.0,592.321,595.4208,592.1117,594.6633,12434.0
2024-08-08 09:50:00,596.22,599.36,595.83,596.35,13821.0,594.2746,597.4043,593.8859,594.4042,13821.0
2024-08-08 10:00:00,595.81,599.59,595.74,596.3,11373.0,593.8659,597.6336,593.7962,594.3543,11373.0
2024-08-08 10:10:00,596.3,597.14,596.3,596.88,3965.0,594.3543,595.1916,594.3543,594.9324,3965.0
2024-08-08 10:20:00,596.71,597.57,595.71,596.97,9681.0,594.763,595.6202,593.7663,595.0221,9681.0
2024-08-08 10:30:00,596.62,597.46,596.21,597.46,11795.0,594.6733,595.5105,594.2646,595.5105,11795.0
2024-08-08 10:40:00,597.54,598.48,597.01,597.54,28570.0,595.5903,596.5272,595.062,595.5903,28570.0
2024-08-08 10:50:00,597.17,598.36,596.49,598.11,17189.0,595.2215,596.4076,594.5437,596.1584,17189.0
2024-08-08 11:00:00,598.18,599.05,597.88,598.92,8899.0,596.2282,597.0954,595.9292,596.9658,8899.0
2024-08-08 11:10:00,598.92,598.92,595.23,595.66,11784.0,596.9658,596.9658,593.2878,593.7164,11784.0
2024-08-08 11:20:00,596.05,596.64,595.89,596.19,19173.0,594.1051,594.6932,593.9457,594.2447,19173.0
2024-08-08 11:30:00,595.87,596.58,595.21,596.17,4483.0,593.9257,594.6334,593.2679,594.2248,4483.0
2024-08-08 11:40:00,596.01,596.43,595.37,595.66,22339.0,594.0653,594.4839,593.4274,593.7164,22339.0
2024-08-08 11:50:00,594.95,596.48,594.95,596.0,7676.0,593.0087,594.5337,593.0087,594.0553,7676.0
2024-08-08 12:00:00,596.28,596.97,596.28,596.61,10597.0,594.3344,595.0221,594.3344,594.6633,10597.0
2024-08-08 12:10:00,596.73,597.1,595.97,596.57,16736.0,594.7829,595.1517,594.0254,594.6235,16736.0
2024-08-08 12:20:00,596.38,596.8,595.72,595.72,2820.0,594.4341,594.8527,593.7762,593.7762,2820.0
2024-08-08 12:30:00,595.82,596.07,594.44,594.84,4224.0,593.8759,594.1251,592.5004,592.8991,4224.0
2024-08-08 12:40:00,594.98,595.24,594.7,595.14,5212.0,593.0386,593.2978,592.7596,593.1981,5212.0
2024-08-08 12:50:00,595.16,595.64,594.9,595.45,7038.0,593.2181,593.6965,592.9589,593.5071,7038.0
2024-08-08 13:00:00,595.19,596.13,594.84,595.72,5617.0,593.248,594.1849,592.8991,593.7762,5617.0
2024-08-08 13:10:00,595.67,597.64,595.67,597.5,3038.0,593.7264,595.69,593.7264,595.5504,3038.0
2024-08-08 13:20:00,597.5,598.62,597.5,598.62,2024.0,595.5504,596.6668,595.5504,596.6668,2024.0
2024-08-08 13:30:00,598.79,600.74,598.48,600.03,8870.0,596.8362,598.7798,596.5272,598.0722,8870.0
2024-08-08 13:40:00,599.87,600.37,598.46,598.76,15189.0,597.9127,598.4111,596.5073,596.8063,15189.0
2024-08-08 13:50:00,598.68,598.96,597.8,598.05,16340.0,596.7266,597.0057,595.8494,596.0986,16340.0
2024-08-08 14:00:00,598.07,598.73,597.67,598.63,15439.0,596.1186,596.7764,595.7199,596.6767,15439.0
2024-08-08 14:10:00,598.63,599.47,598.26,599.46,5709.0,596.6767,597.514,596.3079,597.504,5709.0
2024-08-08 14:20:00,599.23,599.89,598.4,598.83,30562.0,597.2748,597.9326,596.4475,596.8761,30562.0
2024-08-08 14:30:00,599.3,600.68,599.3,600.0,9089.0,597.3445,598.72,597.3445,598.0423,9089.0
2024-08-08 14:40:00,599.93,600.04,599.05,599.21,8888.0,597.9725,598.0821,597.0954,597.2548,8888.0
2024-08-08 14:50:00,599.75,600.51,599.58,600.38,7434.0,597.7931,598.5506,597.6236,598.421,7434.0
2024-08-08 15:00:00,600.05,600.83,599.33,600.83,7309.0,598.0921,598.8696,597.3744,598.8696,7309.0
2024-08-08 15:10:00,600.71,601.14,600.17,600.17,8889.0,598.7499,599.1785,598.2117,598.2117,8889.0
2024-08-08 15:20:00,599.96,600.3,599.48,599.8,14913.0,598.0024,598.3413,597.524,597.8429,14913.0
2024-08-08 15:30:00,599.76,600.03,598.17,598.68,13453.0,597.803,598.0722,596.2182,596.7266,13453.0
2024-08-08 15:40:00,598.87,600.9,598.74,598.86,22086.0,596.9159,598.9393,596.7864,596.906,22086.0
2024-08-08 15:50:00,598.82,600.33,597.56,600.21,70505.0,596.8661,598.3712,595.6102,598.2516,70505.0
2024-08-09 09:30:00,600.0,601.23,597.42,600.23,13536.0,598.0423,599.2682,595.4707,598.2715,13536.0
2024-08-09 09:40:00,600.38,600.42,596.62,597.38,6897.0,598.421,598.4609,594.6733,595.4308,6897.0
2024-08-09 09:50:00,596.63,599.31,595.7,599.31,7595.0,594.6833,597.3545,593.7563,597.3545,7595.0
2024-08-09 10:00:00,598.45,601.35,598.44,600.1,9529.0,596.4973,599.3879,596.4873,598.1419,9529.0
2024-08-09 10:10:00,599.77,600.75,598.49,599.37,5095.0,597.813,598.7898,596.5372,597.4143,5095.0
2024-08-09 10:20:00,599.43,600.93,598.91,599.8,14671.0,597.4741,598.9692,596.9558,597.8429,14671.0
2024-08-09 10:30:00,599.8,599.8,597.45,598.54,3052.0,597.8429,597.8429,595.5006,596.587,3052.0
2024-08-09 10:40:00,599.16,599.17,597.35,597.63,3840.0,597.205,597.215,595.4009,595.68,3840.0
2024-08-09 10:50:00,597.6,598.06,596.46,596.47,12444.0,595.6501,596.1086,594.5138,594.5238,12444.0
2024-08-09 11:00:00,596.43,597.35,596.27,597.3,17002.0,594.4839,595.4009,594.3244,595.3511,17002.0
2024-08-09 11:10:00,597.22,598.61,597.22,597.5,5064.0,595.2713,596.6568,595.2713,595.5504,5064.0
2024-08-09 11:20:00,597.5,597.5,595.93,595.94,6332.0,595.5504,595.5504,593.9855,593.9955,6332.0
2024-08-09 11:30:00,596.2,596.2,594.88,595.4,5228.0,594.2547,594.2547,592.939,593.4573,5228.0
2024-08-09 11:40:00,595.27,595.5,594.96,595.1,3591.0,593.3277,593.5569,593.0187,593.1582,3591.0
2024-08-09 11:50:00,595.16,595.76,594.56,594.68,4546.0,593.2181,593.8161,592.62,592.7396,4546.0
2024-08-09 12:00:00,594.77,594.97,594.32,594.42,3193.0,592.8293,593.0287,592.3808,592.4805,3193.0
2024-08-09 12:10:00,594.43,594.78,594.19,594.42,2889.0,592.4904,592.8393,592.2512,592.4805,2889.0
2024-08-09 12:20:00,594.42,595.23,594.33,595.21,4088.0,592.4805,593.2878,592.3908,593.2679,4088.0
2024-08-09 12:30:00,595.42,595.89,594.95,595.58,5690.0,593.4772,593.9457,593.0087,593.6367,5690.0
2024-08-09 12:40:00,595.58,595.79,595.55,595.75,930.0,593.6367,593.846,593.6068,593.8061,930.0
2024-08-09 12:50:00,595.48,595.72,594.78,594.99,11850.0,593.537,593.7762,592.8393,593.0486,11850.0
2024-08-09 13:00:00,594.99,595.28,594.46,594.63,10927.0,593.0486,593.3377,592.5203,592.6898,10927.0
2024-08-09 13:10:00,594.81,596.6,594.59,596.49,7595.0,592.8692,594.6534,592.6499,594.5437,7595.0
2024-08-09 13:20:00,596.67,598.58,596.67,598.58,18333.0,594.7231,596.6269,594.7231,596.6269,18333.0
2024-08-09 13:30:00,598.45,598.77,597.95,598.53,5530.0,596.4973,596.8163,595.9989,596.5771,5530.0
2024-08-09 13:40:00,598.57,598.77,596.71,597.38,9068.0,596.6169,596.8163,594.763,595.4308,9068.0
2024-08-09 13:50:00,596.97,597.11,595.61,595.94,3907.0,595.0221,595.1617,593.6666,593.9955,3907.0
2024-08-09 14:00:00,595.6,596.26,595.36,596.1,5212.0,593.6566,594.3145,593.4174,594.155,5212.0
2024-08-09 14:10:00,596.14,596.29,595.43,595.48,3727.0,594.1949,594.3444,593.4872,593.537,3727.0
2024-08-09 14:20:00,595.55,595.86,594.92,594.92,5742.0,593.6068,593.9158,592.9788,592.9788,5742.0
2024-08-09 14:30:00,594.78,595.56,594.68,595.4,5875.0,592.8393,593.6167,592.7396,593.4573,5875.0
2024-08-09 14:40:00,595.37,595.79,595.05,595.05,3566.0,593.4274,593.846,593.1084,593.1084,3566.0
2024-08-09 14:50:00,594.81,594.89,594.05,594.45,8300.0,592.8692,592.9489,592.1117,592.5104,8300.0
2024-08-09 15:00:00,594.55,594.94,594.44,594.67,8778.0,592.61,592.9988,592.5004,592.7297,8778.0
2024-08-09 15:10:00,594.79,595.44,594.78,595.44,4378.0,592.8493,593.4971,592.8393,593.4971,4378.0
2024-08-09 15:20:00,595.09,595.09,594.1,594.95,12897.0,593.1483,593.1483,592.1615,593.0087,12897.0
2024-08-09 15:30:00,595.24,595.77,594.39,594.79,14309.0,593.2978,593.8261,592.4506,592.8493,14309.0
2024-08-09 15:40:00,594.86,595.76,594.62,595.76,29887.0,592.919,593.8161,592.6798,593.8161,29887.0
2024-08-09 15:50:00,595.96,597.11,593.87,595.74,64651.0,594.0154,595.1617,591.9323,593.7962,64651.0
2024-08-12 09:30:00,596.26,597.86,592.88,593.63,26260.0,594.3145,595.9092,590.9455,591.693,26260.0
2024-08-12 09:40:00,594.04,594.77,592.88,593.13,11681.0,592.1017,592.8293,590.9455,591.1947,11681.0
2024-08-12 09:50:00,593.18,593.94,591.59,593.02,20689.0,591.2445,592.002,589.6597,591.085,20689.0
2024-08-12 10:00:00,593.1,594.44,592.54,593.43,8553.0,591.1648,592.5004,590.6066,591.4937,8553.0
2024-08-12 10:10:00,593.59,594.68,592.67,593.63,10977.0,591.6532,592.7396,590.7362,591.693,10977.0
2024-08-12 10:20:00,594.02,595.03,593.7,594.14,4853.0,592.0818,593.0885,591.7628,592.2014,4853.0
2024-08-12 10:30:00,594.15,595.12,593.21,593.76,6344.0,592.2113,593.1782,591.2744,591.8226,6344.0
2024-08-12 10:40:00,593.75,594.97,593.5,594.18,9941.0,591.8127,593.0287,591.5635,592.2412,9941.0
2024-08-12 10:50:00,594.25,595.57,593.89,595.13,11818.0,592.311,593.6267,591.9522,593.1881,11818.0
2024-08-12 11:00:00,595.24,596.0,595.14,596.0,17172.0,593.2978,594.0553,593.1981,594.0553,17172.0
2024-08-12 11:10:00,595.86,597.9,595.8,597.9,9579.0,593.9158,595.9491,593.856,595.9491,9579.0
2024-08-12 11:20:00,597.11,598.76,595.11,596.67,9415.0,595.1617,596.8063,593.1682,594.7231,9415.0
2024-08-12 11:30:00,596.7,596.83,595.67,596.42,5874.0,594.753,594.8826,593.7264,594.4739,5874.0
2024-08-12 11:40:00,595.96,596.04,595.36,595.42,2879.0,594.0154,594.0952,593.4174,593.4772,2879.0
2024-08-12 11:50:00,595.52,597.22,595.52,597.17,17048.0,593.5769,595.2713,593.5769,595.2215,17048.0
2024-08-12 12:00:00,596.81,597.55,596.41,596.42,7799.0,594.8627,595.6003,594.464,594.4739,7799.0
2024-08-12 12:10:00,596.9,597.44,595.76,595.89,4149.0,594.9524,595.4906,593.8161,593.9457,4149.0
2024-08-12 12:20:00,595.85,596.16,595.58,595.58,7270.0,593.9058,594.2148,593.6367,593.6367,7270.0
2024-08-12 12:30:00,595.97,596.01,594.91,595.55,13423.0,594.0254,594.0653,592.9689,593.6068,13423.0
2024-08-12 12:40:00,595.48,596.69,595.02,596.68,7004.0,593.537,594.7431,593.0785,594.7331,7004.0
2024-08-12 12:50:00,595.89,596.64,595.73,596.0,6544.0,593.9457,594.6932,593.7862,594.0553,6544.0
2024-08-12 13:00:00,595.83,595.83,594.87,595.38,16724.0,593.8859,593.8859,592.929,593.4373,16724.0
2024-08-12 13:10:00,595.21,596.29,594.87,596.08,6756.0,593.2679,594.3444,592.929,594.135,6756.0
2024-08-12 13:20:00,596.3,597.49,596.27,597.08,5267.0,594.3543,595.5404,594.3244,595.1318,5267.0
2024-08-12 13:30:00,597.08,597.63,596.5,596.65,5983.0,595.1318,595.68,594.5537,594.7032,5983.0
2024-08-12 13:40:00,596.65,597.12,595.93,596.4,5690.0,594.7032,595.1717,593.9855,594.454,5690.0
2024-08-12 13:50:00,596.35,596.35,595.44,595.65,4637.0,594.4042,594.4042,593.4971,593.7065,4637.0
2024-08-12 14:00:00,595.81,596.14,595.81,595.93,800.0,593.8659,594.1949,593.8659,593.9855,800.0
2024-08-12 14:10:00,596.16,596.49,595.5,595.73,6809.0,594.2148,594.5437,593.5569,593.7862,6809.0
2024-08-12 14:20:00,595.9,596.34,595.37,595.97,9485.0,593.9556,594.3942,593.4274,594.0254,9485.0
2024-08-12 14:30:00,595.87,596.33,595.44,596.33,7417.0,593.9257,594.3842,593.4971,594.3842,7417.0
2024-08-12 14:40:00,596.51,597.42,596.37,596.9,10606.0,594.5636,595.4707,594.4241,594.9524,10606.0
2024-08-12 14:50:00,596.79,597.01,596.56,596.67,6704.0,594.8427,595.062,594.6135,594.7231,6704.0
2024-08-12 15:00:00,596.59,596.95,596.35,596.95,6219.0,594.6434,595.0022,594.4042,595.0022,6219.0
2024-08-12 15:10:00,597.09,597.32,596.53,596.7,9775.0,595.1418,595.371,594.5836,594.753,9775.0
2024-08-12 15:20:00,596.9,598.06,596.85,597.5,8840.0,594.9524,596.1086,594.9025,595.5504,8840.0
2024-08-12 15:30:00,597.65,597.78,597.17,597.47,6695.0,595.6999,595.8295,595.2215,595.5205,6695.0
2024-08-12 15:40:00,597.47,597.67,596.67,597.38,14721.0,595.5205,595.7199,594.7231,595.4308,14721.0
2024-08-12 15:50:00,597.37,599.53,597.09,599.47,62944.0,595.4208,597.5738,595.1418,597.514,62944.0
2024-08-13 09:30:00,599.98,603.56,599.78,603.56,29746.0,598.0223,601.5906,597.823,601.5906,29746.0
2024-08-13 09:40:00,604.23,605.57,603.25,603.25,30229.0,602.2585,603.5941,601.2817,601.2817,30229.0
2024-08-13 09:50:00,603.25,604.25,602.28,602.38,21537.0,601.2817,602.2784,600.3148,600.4145,21537.0
2024-08-13 10:00:00,602.92,603.13,600.38,600.73,9739.0,600.9527,601.162,598.421,598.7699,9739.0
2024-08-13 10:10:00,600.73,602.32,600.55,600.55,6408.0,598.7699,600.3547,598.5905,598.5905,6408.0
2024-08-13 10:20:00,600.96,601.41,600.57,600.92,15267.0,598.9991,599.4477,598.6104,598.9593,15267.0
2024-08-13 10:30:00,600.92,601.1,599.45,600.52,14061.0,598.9593,599.1387,597.4941,598.5606,14061.0
2024-08-13 10:40:00,600.56,602.89,600.56,602.43,10200.0,598.6004,600.9228,598.6004,600.4643,10200.0
2024-08-13 10:50:00,602.44,602.79,601.24,602.13,14417.0,600.4743,600.8232,599.2782,600.1653,14417.0
2024-08-13 11:00:00,602.2,602.26,600.16,600.9,8152.0,600.2351,600.2949,598.2017,598.9393,8152.0
2024-08-13 11:10:00,601.23,601.76,600.33,600.66,10985.0,599.2682,599.7965,598.3712,598.7001,10985.0
2024-08-13 11:20:00,600.66,601.36,600.47,600.67,20842.0,598.7001,599.3978,598.5107,598.7101,20842.0
2024-08-13 11:30:00,600.66,601.4,600.62,601.02,12663.0,598.7001,599.4377,598.6602,599.0589,12663.0
2024-08-13 11:40:00,600.91,602.39,600.79,602.0,8523.0,598.9493,600.4245,598.8297,600.0357,8523.0
2024-08-13 11:50:00,602.01,602.1,600.77,601.59,5108.0,600.0457,600.1354,598.8097,599.6271,5108.0
2024-08-13 12:00:00,601.11,602.34,601.1,602.02,3837.0,599.1486,600.3746,599.1387,600.0557,3837.0
2024-08-13 12:10:00,601.86,603.35,601.86,602.76,8586.0,599.8962,601.3813,599.8962,600.7933,8586.0
2024-08-13 12:20:00,603.2,603.66,602.67,603.27,4421.0,601.2318,601.6903,600.7035,601.3016,4421.0
2024-08-13 12:30:00,603.23,603.25,601.86,602.66,5682.0,601.2617,601.2817,599.8962,600.6936,5682.0
2024-08-13 12:40:00,602.77,603.25,602.54,603.25,1388.0,600.8032,601.2817,600.574,601.2817,1388.0
2024-08-13 12:50:00,603.36,603.79,603.28,603.75,8324.0,601.3913,601.8199,601.3116,601.78,8324.0
2024-08-13 13:00:00,603.57,603.66,602.34,602.65,7460.0,601.6006,601.6903,600.3746,600.6836,7460.0
2024-08-13 13:10:00,602.38,602.54,601.94,602.11,1700.0,600.4145,600.574,599.9759,600.1454,1700.0
2024-08-13 13:20:00,602.35,602.66,602.07,602.13,3694.0,600.3846,600.6936,600.1055,600.1653,3694.0
2024-08-13 13:30:00,602.14,603.17,601.89,603.08,4896.0,600.1753,601.2019,599.9261,601.1122,4896.0
2024-08-13 13:40:00,603.2,603.2,601.33,602.12,9011.0,601.2318,601.2318,599.3679,600.1553,9011.0
2024-08-13 13:50:00,602.17,602.95,601.94,602.58,4410.0,600.2052,600.9826,599.9759,600.6138,4410.0
2024-08-13 14:00:00,602.79,603.01,602.31,602.47,5177.0,600.8232,601.0424,600.3447,600.5042,5177.0
2024-08-13 14:10:00,602.23,602.77,601.35,601.62,6940.0,600.265,600.8032,599.3879,599.657,6940.0
2024-08-13 14:20:00,601.47,601.56,601.1,601.22,4625.0,599.5075,599.5972,599.1387,599.2583,4625.0
2024-08-13 14:30:00,601.42,601.98,601.41,601.89,5003.0,599.4576,600.0158,599.4477,599.9261,5003.0
2024-08-13 14:40:00,601.92,602.42,601.33,602.42,4303.0,599.956,600.4544,599.3679,600.4544,4303.0
2024-08-13 14:50:00,602.49,602.75,602.35,602.69,9595.0,600.5241,600.7833,600.3846,600.7235,9595.0
2024-08-13 15:00:00,602.42,603.05,602.06,602.67,10889.0,600.4544,601.0823,600.0955,600.7035,10889.0
2024-08-13 15:10:00,602.93,602.93,602.09,602.32,5865.0,600.9627,600.9627,600.1254,600.3547,5865.0
2024-08-13 15:20:00,602.36,603.46,602.36,603.46,5387.0,600.3946,601.491,600.3946,601.491,5387.0
2024-08-13 15:30:00,603.5,603.69,602.79,603.69,12271.0,601.5308,601.7202,600.8232,601.7202,12271.0
2024-08-13 15:40:00,603.72,604.5,603.04,604.5,13249.0,601.7501,602.5276,601.0723,602.5276,13249.0
2024-08-13 15:50:00,604.74,604.76,602.33,604.4,45667.0,602.7668,602.7867,600.3647,602.4279,45667.0
2024-08-14 09:30:00,602.09,603.47,601.3,602.24,30874.0,600.1254,601.5009,599.338,600.275,30874.0
2024-08-14 09:40:00,602.74,603.0,601.2,601.6,9634.0,600.7733,601.0325,599.2383,599.637,9634.0
2024-08-14 09:50:00,602.08,602.08,598.66,599.1,9991.0,600.1155,600.1155,596.7066,597.1452,9991.0
2024-08-14 10:00:00,599.03,599.07,596.6,597.46,5518.0,597.0754,597.1153,594.6534,595.5105,5518.0
2024-08-14 10:10:00,597.56,598.57,597.36,597.67,6538.0,595.6102,596.6169,595.4109,595.7199,6538.0
2024-08-14 10:20:00,597.7,598.39,597.36,598.39,2697.0,595.7498,596.4375,595.4109,596.4375,2697.0
2024-08-14 10:30:00,598.55,598.57,596.15,596.18,7890.0,596.597,596.6169,594.2048,594.2347,7890.0
2024-08-14 10:40:00,596.47,597.9,595.8,597.48,6024.0,594.5238,595.9491,593.856,595.5305,6024.0
2024-08-14 10:50:00,597.27,598.0,596.69,596.93,3971.0,595.3212,596.0488,594.7431,594.9823,3971.0
2024-08-14 11:00:00,597.0,598.26,596.72,598.25,12399.0,595.052,596.3079,594.773,596.298,12399.0
2024-08-14 11:10:00,598.29,598.81,597.67,598.81,12023.0,596.3378,596.8561,595.7199,596.8561,12023.0
2024-08-14 11:20:00,599.29,599.29,597.81,598.17,5253.0,597.3346,597.3346,595.8594,596.2182,5253.0
2024-08-14 11:30:00,599.06,600.24,599.01,600.16,6676.0,597.1053,598.2815,597.0555,598.2017,6676.0
2024-08-14 11:40:00,600.22,600.76,599.69,600.75,2498.0,598.2615,598.7998,597.7333,598.7898,2498.0
2024-08-14 11:50:00,600.7,601.27,600.42,601.21,10142.0,598.74,599.3081,598.4609,599.2483,10142.0
2024-08-14 12:00:00,601.21,601.71,600.48,601.09,6987.0,599.2483,599.7467,598.5207,599.1287,6987.0
2024-08-14 12:10:00,600.95,601.07,599.4,599.8,2065.0,598.9892,599.1088,597.4442,597.8429,2065.0
2024-08-14 12:20:00,599.57,599.67,598.61,598.61,2865.0,597.6137,597.7133,596.6568,596.6568,2865.0
2024-08-14 12:30:00,599.2,599.89,598.94,599.6,3938.0,597.2449,597.9326,596.9857,597.6436,3938.0
2024-08-14 12:40:00,599.89,599.89,598.35,598.35,4329.0,597.9326,597.9326,596.3976,596.3976,4329.0
2024-08-14 12:50:00,598.48,600.43,598.47,600.05,4378.0,596.5272,598.4709,596.5173,598.0921,4378.0
2024-08-14 13:00:00,599.63,599.72,598.83,599.72,1424.0,597.6735,597.7632,596.8761,597.7632,1424.0
2024-08-14 13:10:00,599.5,599.5,598.98,599.44,1739.0,597.5439,597.5439,597.0256,597.4841,1739.0
2024-08-14 13:20:00,599.46,600.96,599.45,600.96,2606.0,597.504,598.9991,597.4941,598.9991,2606.0
2024-08-14 13:30:00,600.94,602.17,600.59,601.7,6728.0,598.9792,600.2052,598.6303,599.7367,6728.0
2024-08-14 13:40:00,602.06,602.06,601.35,601.71,2129.0,600.0955,600.0955,599.3879,599.7467,2129.0
2024-08-14 13:50:00,602.22,602.46,601.57,601.58,4164.0,600.255,600.4942,599.6071,599.6171,4164.0
2024-08-14 14:00:00,601.38,601.5,600.34,600.64,5529.0,599.4178,599.5374,598.3811,598.6802,5529.0
2024-08-14 14:10:00,600.97,600.97,600.78,600.78,1400.0,599.0091,599.0091,598.8197,598.8197,1400.0
2024-08-14 14:20:00,600.69,600.88,600.2,600.85,6243.0,598.73,598.9194,598.2416,598.8895,6243.0
2024-08-14 14:30:00,600.8,601.26,600.8,600.92,6408.0,598.8396,599.2981,598.8396,598.9593,6408.0
2024-08-14 14:40:00,601.15,601.16,601.01,601.09,2011.0,599.1885,599.1985,599.049,599.1287,2011.0
2024-08-14 14:50:00,601.08,601.08,600.17,600.58,15302.0,599.1187,599.1187,598.2117,598.6204,15302.0
2024-08-14 15:00:00,600.58,600.58,599.55,599.85,3582.0,598.6204,598.6204,597.5937,597.8927,3582.0
2024-08-14 15:10:00,599.85,600.35,599.44,599.45,9643.0,597.8927,598.3911,597.4841,597.4941,9643.0
2024-08-14 15:20:00,599.84,601.1,599.83,600.7,4004.0,597.8828,599.1387,597.8728,598.74,4004.0
2024-08-14 15:30:00,600.5,600.5,599.53,599.62,6390.0,598.5406,598.5406,597.5738,597.6635,6390.0
2024-08-14 15:40:00,599.89,600.73,599.69,600.05,7537.0,597.9326,598.7699,597.7333,598.0921,7537.0
2024-08-14 15:50:00,600.36,602.32,599.28,601.75,87625.0,598.4011,600.3547,597.3246,599.7865,87625.0
2024-08-15 09:30:00,605.52,608.62,604.88,605.62,26472.0,603.5442,606.6341,602.9063,603.6439,26472.0
2024-08-15 09:40:00,605.85,605.86,604.35,605.09,10187.0,603.8732,603.8831,602.3781,603.1157,10187.0
2024-08-15 09:50:00,604.97,605.31,603.3,603.49,9944.0,602.996,603.3349,601.3315,601.5209,9944.0
2024-08-15 10:00:00,603.96,604.88,602.51,602.51,13500.0,601.9893,602.9063,600.5441,600.5441,13500.0
2024-08-15 10:10:00,602.54,603.31,601.99,603.07,6504.0,600.574,601.3415,600.0258,601.1022,6504.0
2024-08-15 10:20:00,602.71,602.71,600.98,602.05,9168.0,600.7434,600.7434,599.0191,600.0856,9168.0
2024-08-15 10:30:00,601.82,601.82,601.06,601.34,16339.0,599.8563,599.8563,599.0988,599.3779,16339.0
2024-08-15 10:40:00,601.35,601.91,601.12,601.53,10349.0,599.3879,599.946,599.1586,599.5673,10349.0
2024-08-15 10:50:00,601.38,601.83,601.06,601.16,12537.0,599.4178,599.8663,599.0988,599.1985,12537.0
2024-08-15 11:00:00,601.41,602.29,601.41,602.22,13343.0,599.4477,600.3248,599.4477,600.255,13343.0
2024-08-15 11:10:00,602.22,602.71,601.72,602.61,10142.0,600.255,600.7434,599.7566,600.6437,10142.0
2024-08-15 11:20:00,602.58,602.64,601.18,601.39,7981.0,600.6138,600.6736,599.2184,599.4277,7981.0
2024-08-15 11:30:00,601.28,602.19,601.28,601.7,4644.0,599.3181,600.2251,599.3181,599.7367,4644.0
2024-08-15 11:40:00,601.7,601.7,599.98,599.98,2834.0,599.7367,599.7367,598.0223,598.0223,2834.0
2024-08-15 11:50:00,600.43,600.82,600.06,600.4,2858.0,598.4709,598.8596,598.1021,598.441,2858.0
2024-08-15 12:00:00,600.19,600.88,600.16,600.21,3945.0,598.2316,598.9194,598.2017,598.2516,3945.0
2024-08-15 12:10:00,600.43,600.55,600.2,600.37,2785.0,598.4709,598.5905,598.2416,598.4111,2785.0
2024-08-15 12:20:00,600.38,600.68,600.28,600.48,1890.0,598.421,598.72,598.3213,598.5207,1890.0
2024-08-15 12:30:00,600.49,601.28,600.48,600.83,6438.0,598.5307,599.3181,598.5207,598.8696,6438.0
2024-08-15 12:40:00,600.63,601.12,600.21,600.8,3756.0,598.6702,599.1586,598.2516,598.8396,3756.0
2024-08-15 12:50:00,600.78,600.87,600.02,600.72,12800.0,598.8197,598.9094,598.0622,598.7599,12800.0
2024-08-15 13:00:00,600.99,601.56,600.99,601.1,3241.0,599.029,599.5972,599.029,599.1387,3241.0
2024-08-15 13:10:00,601.0,601.07,600.6,600.69,2894.0,599.039,599.1088,598.6403,598.73,2894.0
2024-08-15 13:20:00,600.9,602.0,600.9,601.07,12174.0,598.9393,600.0357,598.9393,599.1088,12174.0
2024-08-15 13:30:00,600.92,601.0,600.39,600.39,5295.0,598.9593,599.039,598.431,598.431,5295.0
2024-08-15 13:40:00,600.38,601.34,600.37,601.34,3135.0,598.421,599.3779,598.4111,599.3779,3135.0
2024-08-15 13:50:00,601.51,601.64,601.02,601.29,3403.0,599.5473,599.6769,599.0589,599.3281,3403.0
2024-08-15 14:00:00,601.29,601.99,601.21,601.21,3343.0,599.3281,600.0258,599.2483,599.2483,3343.0
2024-08-15 14:10:00,601.22,601.75,601.18,601.72,2382.0,599.2583,599.7865,599.2184,599.7566,2382.0
2024-08-15 14:20:00,601.57,602.25,601.57,602.25,2838.0,599.6071,600.2849,599.6071,600.2849,2838.0
2024-08-15 14:30:00,602.25,602.52,602.04,602.52,2662.0,600.2849,600.554,600.0756,600.554,2662.0
2024-08-15 14:40:00,602.71,603.46,602.71,603.46,1980.0,600.7434,601.491,600.7434,601.491,1980.0
2024-08-15 14:50:00,603.3,603.32,602.52,602.57,3722.0,601.3315,601.3514,600.554,600.6039,3722.0
2024-08-15 15:00:00,602.5,602.53,602.12,602.44,5343.0,600.5341,600.564,600.1553,600.4743,5343.0
2024-08-15 15:10:00,602.45,602.79,601.94,602.79,2501.0,600.4843,600.8232,599.9759,600.8232,2501.0
2024-08-15 15:20:00,602.58,603.1,602.58,602.89,1819.0,600.6138,601.1321,600.6138,600.9228,1819.0
2024-08-15 15:30:00,602.91,603.27,602.62,603.13,7827.0,600.9428,601.3016,600.6537,601.162,7827.0
2024-08-15 15:40:00,603.29,603.29,601.05,601.85,17691.0,601.3215,601.3215,599.0888,599.8862,17691.0
2024-08-15 15:50:00,601.71,603.79,601.5,603.27,80861.0,599.7467,601.8199,599.5374,601.3016,80861.0
2024-08-16 09:30:00,601.79,603.97,601.75,603.06,81260.0,599.8264,601.9993,599.7865,601.0923,81260.0
2024-08-16 09:40:00,602.54,604.11,602.08,602.48,15566.0,600.574,602.1388,600.1155,600.5142,15566.0
2024-08-16 09:50:00,602.36,603.37,602.22,602.33,5981.0,600.3946,601.4013,600.255,600.3647,5981.0
2024-08-16 10:00:00,602.58,603.0,600.6,601.74,27586.0,600.6138,601.0325,598.6403,599.7766,27586.0
2024-08-16 10:10:00,601.46,602.04,600.7,602.04,7921.0,599.4975,600.0756,598.74,600.0756,7921.0
2024-08-16 10:20:00,602.14,602.57,601.72,602.25,5160.0,600.1753,600.6039,599.7566,600.2849,5160.0
2024-08-16 10:30:00,601.97,602.17,600.73,600.86,10348.0,600.0058,600.2052,598.7699,598.8995,10348.0
2024-08-16 10:40:00,601.04,601.04,599.59,600.94,9605.0,599.0789,599.0789,597.6336,598.9792,9605.0
2024-08-16 10:50:00,601.3,601.47,600.5,600.54,9845.0,599.338,599.5075,598.5406,598.5805,9845.0
2024-08-16 11:00:00,601.02,602.31,600.71,602.25,7063.0,599.0589,600.3447,598.7499,600.2849,7063.0
2024-08-16 11:10:00,601.91,602.84,601.6,602.4,8384.0,599.946,600.873,599.637,600.4344,8384.0
2024-08-16 11:20:00,602.69,603.46,602.37,602.76,18678.0,600.7235,601.491,600.4045,600.7933,18678.0
2024-08-16 11:30:00,602.4,603.03,601.31,601.32,5436.0,600.4344,601.0624,599.348,599.358,5436.0
2024-08-16 11:40:00,601.28,602.24,600.99,602.24,6120.0,599.3181,600.275,599.029,600.275,6120.0
2024-08-16 11:50:00,602.23,602.77,601.88,602.41,6954.0,600.265,600.8032,599.9161,600.4444,6954.0
2024-08-16 12:00:00,602.18,602.36,601.41,601.77,3887.0,600.2151,600.3946,599.4477,599.8065,3887.0
2024-08-16 12:10:00,601.8,602.41,601.27,602.39,8241.0,599.8364,600.4444,599.3081,600.4245,8241.0
2024-08-16 12:20:00,602.02,602.2,601.23,601.23,2218.0,600.0557,600.2351,599.2682,599.2682,2218.0
2024-08-16 12:30:00,601.29,601.59,601.28,601.37,1636.0,599.3281,599.6271,599.3181,599.4078,1636.0
2024-08-16 12:40:00,601.12,601.41,600.71,601.26,5377.0,599.1586,599.4477,598.7499,599.2981,5377.0
2024-08-16 12:50:00,601.28,603.14,601.28,603.14,5945.0,599.3181,601.172,599.3181,601.172,5945.0
2024-08-16 13:00:00,602.72,602.72,601.83,602.1,3303.0,600.7534,600.7534,599.8663,600.1354,3303.0
2024-08-16 13:10:00,602.14,603.23,602.14,603.23,4871.0,600.1753,601.2617,600.1753,601.2617,4871.0
2024-08-16 13:20:00,603.45,604.35,603.39,604.12,5591.0,601.481,602.3781,601.4212,602.1488,5591.0
2024-08-16 13:30:00,604.13,604.33,603.64,604.16,7012.0,602.1588,602.3581,601.6704,602.1887,7012.0
2024-08-16 13:40:00,604.15,604.18,603.86,603.98,4369.0,602.1787,602.2086,601.8897,602.0093,4369.0
2024-08-16 13:50:00,604.17,604.5,603.56,604.31,5977.0,602.1987,602.5276,601.5906,602.3382,5977.0
2024-08-16 14:00:00,604.52,604.79,604.08,604.55,11169.0,602.5475,602.8166,602.1089,602.5774,11169.0
2024-08-16 14:10:00,604.32,604.94,604.3,604.93,4347.0,602.3482,602.9661,602.3282,602.9562,4347.0
2024-08-16 14:20:00,604.76,604.77,604.07,604.21,5120.0,602.7867,602.7967,602.099,602.2385,5120.0
2024-08-16 14:30:00,604.36,604.89,604.35,604.7,5169.0,602.388,602.9163,602.3781,602.7269,5169.0
2024-08-16 14:40:00,604.7,605.2,604.46,605.2,9593.0,602.7269,603.2253,602.4877,603.2253,9593.0
2024-08-16 14:50:00,605.3,605.63,605.11,605.38,8290.0,603.325,603.6539,603.1356,603.4047,8290.0
2024-08-16 15:00:00,605.44,606.49,605.44,606.0,16997.0,603.4645,604.5111,603.4645,604.0227,16997.0
2024-08-16 15:10:00,606.21,606.34,605.8,606.11,5525.0,604.232,604.3616,603.8233,604.1323,5525.0
2024-08-16 15:20:00,606.21,606.43,605.3,605.44,8903.0,604.232,604.4513,603.325,603.4645,8903.0
2024-08-16 15:30:00,605.44,606.58,605.26,606.03,7963.0,603.4645,604.6008,603.2851,604.0526,7963.0
2024-08-16 15:40:00,606.41,606.43,605.09,605.1,10609.0,604.4313,604.4513,603.1157,603.1256,10609.0
2024-08-16 15:50:00,605.03,605.3,603.69,603.86,66065.0,603.0558,603.325,601.7202,601.8897,66065.0
2024-08-19 09:30:00,604.19,608.59,603.95,608.01,18982.0,602.2186,606.6042,601.9794,606.0261,18982.0
2024-08-19 09:40:00,608.17,608.17,606.05,606.83,6430.0,606.1856,606.1856,604.0725,604.85,6430.0
2024-08-19 09:50:00,606.3,607.12,605.2,606.44,6301.0,604.3217,605.139,603.2253,604.4612,6301.0
2024-08-19 10:00:00,606.49,607.23,606.13,607.23,6828.0,604.5111,605.2487,604.1523,605.2487,6828.0
2024-08-19 10:10:00,606.26,606.85,605.22,605.31,4714.0,604.2818,604.8699,603.2452,603.3349,4714.0
2024-08-19 10:20:00,605.33,608.01,605.07,607.54,9952.0,603.3549,606.0261,603.0957,605.5577,9952.0
2024-08-19 10:30:00,607.55,607.55,606.48,607.22,3507.0,605.5676,605.5676,604.5011,605.2387,3507.0
2024-08-19 10:40:00,606.86,607.74,606.72,607.51,4848.0,604.8799,605.757,604.7403,605.5278,4848.0
2024-08-19 10:50:00,607.54,608.89,607.51,608.58,21044.0,605.5577,606.9033,605.5278,606.5943,21044.0
2024-08-19 11:00:00,608.58,609.42,608.57,608.95,20443.0,606.5943,607.4315,606.5843,606.9631,20443.0
2024-08-19 11:10:00,609.25,610.88,608.91,610.8,10096.0,607.2621,608.8868,606.9232,608.807,10096.0
2024-08-19 11:20:00,610.45,610.64,609.63,609.73,6398.0,608.4582,608.6475,607.6408,607.7405,6398.0
2024-08-19 11:30:00,609.38,609.76,609.0,609.41,7764.0,607.3917,607.7704,607.0129,607.4216,7764.0
2024-08-19 11:40:00,609.43,609.53,608.53,608.65,2718.0,607.4415,607.5412,606.5444,606.664,2718.0
2024-08-19 11:50:00,608.76,609.42,608.72,609.1,12928.0,606.7737,607.4315,606.7338,607.1126,12928.0
2024-08-19 12:00:00,609.1,609.25,608.91,609.17,2272.0,607.1126,607.2621,606.9232,607.1823,2272.0
2024-08-19 12:10:00,609.2,609.49,608.83,609.49,16610.0,607.2122,607.5013,606.8434,607.5013,16610.0
2024-08-19 12:20:00,609.16,609.5,608.92,609.42,9694.0,607.1724,607.5113,606.9332,607.4315,9694.0
2024-08-19 12:30:00,609.29,609.58,609.19,609.5,1914.0,607.3019,607.591,607.2023,607.5113,1914.0
2024-08-19 12:40:00,609.32,609.68,609.32,609.51,1804.0,607.3318,607.6907,607.3318,607.5212,1804.0
2024-08-19 12:50:00,609.57,609.71,609.34,609.5,6887.0,607.581,607.7206,607.3518,607.5113,6887.0
2024-08-19 13:00:00,609.2,609.56,608.86,609.43,3706.0,607.2122,607.5711,606.8733,607.4415,3706.0
2024-08-19 13:10:00,609.3,609.69,609.3,609.34,2453.0,607.3119,607.7006,607.3119,607.3518,2453.0
2024-08-19 13:20:00,609.29,609.29,608.26,608.58,2642.0,607.3019,607.3019,606.2753,606.5943,2642.0
2024-08-19 13:30:00,608.59,608.88,608.32,608.87,8476.0,606.6042,606.8933,606.3351,606.8833,8476.0
2024-08-19 13:40:00,608.81,609.41,608.69,609.33,3697.0,606.8235,607.4216,606.7039,607.3418,3697.0
2024-08-19 13:50:00,608.95,609.27,608.75,609.17,2452.0,606.9631,607.282,606.7637,607.1823,2452.0
2024-08-19 14:00:00,609.27,609.58,609.26,609.42,3069.0,607.282,607.591,607.272,607.4315,3069.0
2024-08-19 14:10:00,609.37,609.37,608.88,608.88,7432.0,607.3817,607.3817,606.8933,606.8933,7432.0
2024-08-19 14:20:00,609.01,609.59,608.66,608.83,4551.0,607.0229,607.601,606.674,606.8434,4551.0
2024-08-19 14:30:00,608.91,608.99,608.07,608.07,2331.0,606.9232,607.0029,606.0859,606.0859,2331.0
2024-08-19 14:40:00,608.28,608.81,607.9,607.9,7972.0,606.2952,606.8235,605.9165,605.9165,7972.0
2024-08-19 14:50:00,608.06,608.06,607.7,607.81,3810.0,606.076,606.076,605.7171,605.8268,3810.0
2024-08-19 15:00:00,607.82,607.82,607.23,607.49,7051.0,605.8367,605.8367,605.2487,605.5078,7051.0
2024-08-19 15:10:00,607.49,608.1,607.35,607.45,8722.0,605.5078,606.1158,605.3683,605.468,8722.0
2024-08-19 15:20:00,607.57,608.21,607.39,607.88,6296.0,605.5876,606.2255,605.4081,605.8965,6296.0
2024-08-19 15:30:00,607.74,608.08,607.59,607.8,6766.0,605.757,606.0959,605.6075,605.8168,6766.0
2024-08-19 15:40:00,607.94,608.46,607.67,608.08,18353.0,605.9564,606.4747,605.6872,606.0959,18353.0
2024-08-19 15:50:00,608.17,608.38,606.45,607.19,88857.0,606.1856,606.3949,604.4712,605.2088,88857.0
2024-08-20 09:30:00,609.92,610.61,608.33,609.87,23989.0,607.9299,608.6176,606.3451,607.8801,23989.0
2024-08-20 09:40:00,609.86,611.75,609.28,611.52,6075.0,607.8701,609.7539,607.292,609.5247,6075.0
2024-08-20 09:50:00,611.38,611.38,609.58,610.82,11273.0,609.3851,609.3851,607.591,608.827,11273.0
2024-08-20 10:00:00,611.05,612.44,610.16,611.26,8214.0,609.0562,610.4417,608.1691,609.2655,8214.0
2024-08-20 10:10:00,610.99,611.49,610.01,610.09,4388.0,608.9964,609.4948,608.0196,608.0993,4388.0
2024-08-20 10:20:00,610.09,610.92,609.24,610.57,8128.0,608.0993,608.9266,607.2521,608.5778,8128.0
2024-08-20 10:30:00,610.21,610.74,609.72,610.09,4950.0,608.2189,608.7472,607.7305,608.0993,4950.0
2024-08-20 10:40:00,610.11,611.09,609.34,610.88,8291.0,608.1193,609.0961,607.3518,608.8868,8291.0
2024-08-20 10:50:00,610.38,610.94,609.71,609.85,7842.0,608.3884,608.9466,607.7206,607.8601,7842.0
2024-08-20 11:00:00,609.9,610.04,609.0,609.77,28582.0,607.91,608.0495,607.0129,607.7804,28582.0
2024-08-20 11:10:00,609.99,610.54,609.87,610.13,8682.0,607.9997,608.5479,607.8801,608.1392,8682.0
2024-08-20 11:20:00,610.29,610.5,609.84,610.0,5140.0,608.2987,608.508,607.8502,608.0096,5140.0
2024-08-20 11:30:00,610.13,610.25,609.82,610.05,6625.0,608.1392,608.2588,607.8302,608.0595,6625.0
2024-08-20 11:40:00,610.05,610.78,610.04,610.38,3074.0,608.0595,608.7871,608.0495,608.3884,3074.0
2024-08-20 11:50:00,610.11,611.2,609.94,610.99,5445.0,608.1193,609.2057,607.9498,608.9964,5445.0
2024-08-20 12:00:00,611.08,611.19,610.78,611.19,3930.0,609.0861,609.1957,608.7871,609.1957,3930.0
2024-08-20 12:10:00,611.37,611.37,610.66,610.89,14948.0,609.3752,609.3752,608.6675,608.8967,14948.0
2024-08-20 12:20:00,610.85,610.86,610.18,610.65,13364.0,608.8569,608.8668,608.189,608.6575,13364.0
2024-08-20 12:30:00,610.35,610.82,610.04,610.68,4579.0,608.3585,608.827,608.0495,608.6874,4579.0
2024-08-20 12:40:00,610.81,610.87,610.48,610.77,6657.0,608.817,608.8768,608.4881,608.7771,6657.0
2024-08-20 12:50:00,610.61,610.96,610.31,610.31,4933.0,608.6176,608.9665,608.3186,608.3186,4933.0
2024-08-20 13:00:00,610.3,610.38,609.82,610.38,6163.0,608.3087,608.3884,607.8302,608.3884,6163.0
2024-08-20 13:10:00,610.76,610.83,610.52,610.57,1467.0,608.7672,608.8369,608.5279,608.5778,1467.0
2024-08-20 13:20:00,610.88,611.07,610.24,610.92,3253.0,608.8868,609.0761,608.2488,608.9266,3253.0
2024-08-20 13:30:00,610.83,611.21,610.77,610.9,12682.0,608.8369,609.2157,608.7771,608.9067,12682.0
2024-08-20 13:40:00,610.84,612.43,610.84,612.43,6288.0,608.8469,610.4317,608.8469,610.4317,6288.0
2024-08-20 13:50:00,611.99,612.18,611.78,612.17,21781.0,609.9931,610.1825,609.7838,610.1725,21781.0
2024-08-20 14:00:00,612.0,612.75,611.84,612.5,3395.0,610.0031,610.7507,609.8436,610.5015,3395.0
2024-08-20 14:10:00,612.5,612.51,611.73,612.29,5658.0,610.5015,610.5114,609.734,610.2922,5658.0
2024-08-20 14:20:00,612.28,613.14,612.28,612.93,6504.0,610.2822,611.1394,610.2822,610.9301,6504.0
2024-08-20 14:30:00,612.97,613.14,612.64,612.65,17023.0,610.9699,611.1394,610.641,610.651,17023.0
2024-08-20 14:40:00,612.65,613.12,612.52,613.01,13676.0,610.651,611.1194,610.5214,611.0098,13676.0
2024-08-20 14:50:00,612.99,613.34,612.81,612.95,18504.0,610.9899,611.3387,610.8105,610.95,18504.0
2024-08-20 15:00:00,612.97,612.98,612.54,612.98,10166.0,610.9699,610.9799,610.5413,610.9799,10166.0
2024-08-20 15:10:00,613.15,613.15,612.6,612.63,12368.0,611.1494,611.1494,610.6011,610.631,12368.0
2024-08-20 15:20:00,612.59,612.73,612.35,612.47,12878.0,610.5912,610.7307,610.352,610.4716,12878.0
2024-08-20 15:30:00,612.47,612.9,612.42,612.74,16586.0,610.4716,610.9002,610.4217,610.7407,16586.0
2024-08-20 15:40:00,612.82,613.27,612.59,613.19,18963.0,610.8204,611.269,610.5912,611.1892,18963.0
2024-08-20 15:50:00,613.38,614.8,613.19,614.35,140760.0,611.3786,612.794,611.1892,612.3454,140760.0
2024-08-21 09:30:00,615.0,618.12,613.94,616.94,26973.0,612.9933,616.1031,611.9368,614.927,26973.0
2024-08-21 09:40:00,615.81,617.35,615.58,616.12,8000.0,613.8007,615.3356,613.5714,614.1097,8000.0
2024-08-21 09:50:00,615.86,616.05,614.8,615.72,12327.0,613.8505,614.0399,612.794,613.711,12327.0
2024-08-21 10:00:00,615.7,615.72,614.52,614.84,14457.0,613.691,613.711,612.5149,612.8338,14457.0
2024-08-21 10:10:00,614.51,614.84,613.63,613.98,8577.0,612.5049,612.8338,611.6278,611.9766,8577.0
2024-08-21 10:20:00,613.98,614.41,613.6,614.41,2811.0,611.9766,612.4052,611.5979,612.4052,2811.0
2024-08-21 10:30:00,614.01,615.07,613.69,615.0,3588.0,612.0065,613.0631,611.6876,612.9933,3588.0
2024-08-21 10:40:00,614.68,615.28,613.63,613.78,10130.0,612.6744,613.2724,611.6278,611.7773,10130.0
2024-08-21 10:50:00,613.8,613.8,613.01,613.15,14382.0,611.7972,611.7972,611.0098,611.1494,14382.0
2024-08-21 11:00:00,613.02,614.1,613.02,613.97,4748.0,611.0198,612.0963,611.0198,611.9667,4748.0
2024-08-21 11:10:00,613.8,614.85,613.8,614.55,3528.0,611.7972,612.8438,611.7972,612.5448,3528.0
2024-08-21 11:20:00,614.55,615.6,614.55,615.28,1684.0,612.5448,613.5914,612.5448,613.2724,1684.0
2024-08-21 11:30:00,615.28,615.46,615.03,615.26,8102.0,613.2724,613.4518,613.0232,613.2525,8102.0
2024-08-21 11:40:00,615.28,615.47,614.22,614.43,15897.0,613.2724,613.4618,612.2159,612.4252,15897.0
2024-08-21 11:50:00,614.37,614.38,613.61,613.73,1058.0,612.3654,612.3753,611.6079,611.7275,1058.0
2024-08-21 12:00:00,613.71,614.19,613.57,613.97,4066.0,611.7075,612.186,611.568,611.9667,4066.0
2024-08-21 12:10:00,614.18,614.39,613.81,614.37,2782.0,612.176,612.3853,611.8072,612.3654,2782.0
2024-08-21 12:20:00,614.38,614.65,614.29,614.38,11010.0,612.3753,612.6445,612.2856,612.3753,11010.0
2024-08-21 12:30:00,614.54,614.8,613.95,613.96,6916.0,612.5348,612.794,611.9467,611.9567,6916.0
2024-08-21 12:40:00,613.92,614.21,613.8,613.8,4529.0,611.9168,612.2059,611.7972,611.7972,4529.0
2024-08-21 12:50:00,614.0,614.43,613.63,614.35,3078.0,611.9966,612.4252,611.6278,612.3454,3078.0
2024-08-21 13:00:00,614.26,614.91,614.25,614.81,4488.0,612.2557,612.9036,612.2458,612.8039,4488.0
2024-08-21 13:10:00,614.6,615.56,614.6,615.56,5536.0,612.5946,613.5515,612.5946,613.5515,5536.0
2024-08-21 13:20:00,615.4,615.43,614.28,614.28,12972.0,613.392,613.4219,612.2757,612.2757,12972.0
2024-08-21 13:30:00,614.53,615.16,614.39,614.95,4406.0,612.5248,613.1528,612.3853,612.9435,4406.0
2024-08-21 13:40:00,614.79,615.89,614.78,615.64,12256.0,612.784,613.8804,612.774,613.6312,12256.0
2024-08-21 13:50:00,615.63,615.64,614.9,614.97,2948.0,613.6213,613.6312,612.8936,612.9634,2948.0
2024-08-21 14:00:00,615.23,615.53,614.05,614.05,7491.0,613.2226,613.5216,612.0464,612.0464,7491.0
2024-08-21 14:10:00,614.36,614.65,613.32,613.33,6640.0,612.3554,612.6445,611.3188,611.3288,6640.0
2024-08-21 14:20:00,613.33,613.81,612.5,613.09,13175.0,611.3288,611.8072,610.5015,611.0895,13175.0
2024-08-21 14:30:00,613.07,613.26,611.39,611.68,8888.0,611.0696,611.259,609.3951,609.6841,8888.0
2024-08-21 14:40:00,611.6,611.9,611.28,611.77,5649.0,609.6044,609.9034,609.2855,609.7739,5649.0
2024-08-21 14:50:00,611.77,612.04,611.17,611.29,16910.0,609.7739,610.043,609.1758,609.2954,16910.0
2024-08-21 15:00:00,611.42,611.49,610.32,610.41,8317.0,609.425,609.4948,608.3286,608.4183,8317.0
2024-08-21 15:10:00,610.44,610.7,609.22,609.27,14442.0,608.4482,608.7073,607.2322,607.282,14442.0
2024-08-21 15:20:00,609.27,610.15,609.12,609.97,12766.0,607.282,608.1591,607.1325,607.9797,12766.0
2024-08-21 15:30:00,609.88,610.69,609.58,610.55,9114.0,607.89,608.6974,607.591,608.5578,9114.0
2024-08-21 15:40:00,610.61,610.66,609.0,609.27,17742.0,608.6176,608.6675,607.0129,607.282,17742.0
2024-08-21 15:50:00,609.27,610.81,609.24,609.61,71629.0,607.282,608.817,607.2521,607.6209,71629.0
2024-08-22 09:30:00,613.17,613.7,610.54,611.28,29801.0,611.1693,611.6976,608.5479,609.2855,29801.0
2024-08-22 09:40:00,611.25,611.75,607.28,607.36,10481.0,609.2556,609.7539,605.2985,605.3782,10481.0
2024-08-22 09:50:00,607.27,609.0,607.14,608.27,14736.0,605.2885,607.0129,605.159,606.2853,14736.0
2024-08-22 10:00:00,608.29,608.93,605.94,606.74,14058.0,606.3052,606.9431,603.9629,604.7603,14058.0
2024-08-22 10:10:00,606.49,607.16,605.58,606.6,3886.0,604.5111,605.1789,603.6041,604.6207,3886.0
2024-08-22 10:20:00,606.63,606.64,604.14,604.51,7364.0,604.6506,604.6606,602.1688,602.5375,7364.0
2024-08-22 10:30:00,604.07,605.53,603.83,605.5,13286.0,602.099,603.5542,601.8598,603.5243,13286.0
2024-08-22 10:40:00,605.52,605.91,604.96,604.96,5870.0,603.5442,603.933,602.9861,602.9861,5870.0
2024-08-22 10:50:00,605.13,605.15,604.3,604.35,7962.0,603.1555,603.1755,602.3282,602.3781,7962.0
2024-08-22 11:00:00,604.56,604.56,603.54,603.54,5377.0,602.5874,602.5874,601.5707,601.5707,5377.0
2024-08-22 11:10:00,603.71,604.38,603.68,604.01,5502.0,601.7402,602.408,601.7103,602.0392,5502.0
2024-08-22 11:20:00,603.9,604.5,603.44,603.9,9187.0,601.9295,602.5276,601.471,601.9295,9187.0
2024-08-22 11:30:00,604.17,606.02,604.17,606.02,2456.0,602.1987,604.0426,602.1987,604.0426,2456.0
2024-08-22 11:40:00,606.5,606.76,605.53,605.53,5410.0,604.5211,604.7802,603.5542,603.5542,5410.0
2024-08-22 11:50:00,606.31,606.76,605.39,606.44,10204.0,604.3317,604.7802,603.4147,604.4612,10204.0
2024-08-22 12:00:00,606.43,606.97,606.13,606.88,6480.0,604.4513,604.9895,604.1523,604.8998,6480.0
2024-08-22 12:10:00,606.88,607.82,606.53,607.37,9445.0,604.8998,605.8367,604.551,605.3882,9445.0
2024-08-22 12:20:00,607.37,608.03,607.36,608.03,1540.0,605.3882,606.0461,605.3782,606.0461,1540.0
2024-08-22 12:30:00,607.41,608.08,607.41,607.41,905.0,605.4281,606.0959,605.4281,605.4281,905.0
2024-08-22 12:40:00,607.74,607.74,606.45,606.45,14125.0,605.757,605.757,604.4712,604.4712,14125.0
2024-08-22 12:50:00,606.92,606.92,604.54,604.87,2502.0,604.9397,604.9397,602.5674,602.8964,2502.0
2024-08-22 13:00:00,604.86,604.86,604.11,604.76,13657.0,602.8864,602.8864,602.1388,602.7867,13657.0
2024-08-22 13:10:00,604.5,605.65,604.23,604.83,13559.0,602.5276,603.6738,602.2585,602.8565,13559.0
2024-08-22 13:20:00,604.84,605.58,604.49,604.49,2233.0,602.8665,603.6041,602.5176,602.5176,2233.0
2024-08-22 13:30:00,604.7,604.7,603.54,604.35,18917.0,602.7269,602.7269,601.5707,602.3781,18917.0
2024-08-22 13:40:00,604.34,604.52,603.71,603.87,5592.0,602.3681,602.5475,601.7402,601.8996,5592.0
2024-08-22 13:50:00,603.56,604.18,602.77,603.02,5727.0,601.5906,602.2086,600.8032,601.0524,5727.0
2024-08-22 14:00:00,603.26,603.75,602.81,603.25,11076.0,601.2916,601.78,600.8431,601.2817,11076.0
2024-08-22 14:10:00,603.25,604.26,603.25,604.01,8232.0,601.2817,602.2884,601.2817,602.0392,8232.0
2024-08-22 14:20:00,604.08,604.42,603.41,603.7,5274.0,602.1089,602.4478,601.4411,601.7302,5274.0
2024-08-22 14:30:00,603.79,605.2,603.79,604.84,10077.0,601.8199,603.2253,601.8199,602.8665,10077.0
2024-08-22 14:40:00,604.8,605.02,604.28,604.72,6154.0,602.8266,603.0459,602.3083,602.7469,6154.0
2024-08-22 14:50:00,604.45,604.91,604.03,604.35,3473.0,602.4777,602.9362,602.0591,602.3781,3473.0
2024-08-22 15:00:00,604.25,604.7,604.03,604.13,4012.0,602.2784,602.7269,602.0591,602.1588,4012.0
2024-08-22 15:10:00,604.12,604.94,604.05,604.44,3204.0,602.1488,602.9661,602.079,602.4678,3204.0
2024-08-22 15:20:00,604.52,604.53,603.95,604.45,6798.0,602.5475,602.5575,601.9794,602.4777,6798.0
2024-08-22 15:30:00,604.44,605.03,604.4,604.52,4277.0,602.4678,603.0558,602.4279,602.5475,4277.0
2024-08-22 15:40:00,604.37,604.46,603.71,603.93,19291.0,602.398,602.4877,601.7402,601.9594,19291.0
2024-08-22 15:50:00,603.94,604.22,602.0,603.86,84934.0,601.9694,602.2485,600.0357,601.8897,84934.0
2024-08-23 09:30:00,606.77,607.7,603.89,606.49,22506.0,604.7902,605.7171,601.9196,604.5111,22506.0
2024-08-23 09:40:00,606.49,606.49,603.84,603.84,11815.0,604.5111,604.5111,601.8697,601.8697,11815.0
2024-08-23 09:50:00,603.7,603.7,601.06,602.81,9552.0,601.7302,601.7302,599.0988,600.8431,9552.0
2024-08-23 10:00:00,602.98,605.91,602.98,605.75,9826.0,601.0125,603.933,601.0125,603.7735,9826.0
2024-08-23 10:10:00,605.32,606.43,604.68,604.68,10595.0,603.3449,604.4513,602.707,602.707,10595.0
2024-08-23 10:20:00,604.21,606.68,604.21,606.68,12987.0,602.2385,604.7005,602.2385,604.7005,12987.0
2024-08-23 10:30:00,606.1,606.19,604.98,604.98,5352.0,604.1224,604.2121,603.006,603.006,5352.0
2024-08-23 10:40:00,604.71,605.27,603.44,603.47,4338.0,602.7369,603.2951,601.471,601.5009,4338.0
2024-08-23 10:50:00,603.46,604.63,602.86,604.21,4969.0,601.491,602.6572,600.8929,602.2385,4969.0
2024-08-23 11:00:00,603.79,604.69,603.42,604.23,6085.0,601.8199,602.717,601.4511,602.2585,6085.0
2024-08-23 11:10:00,604.55,606.25,604.38,605.92,3194.0,602.5774,604.2719,602.408,603.9429,3194.0
2024-08-23 11:20:00,605.91,606.67,605.89,606.34,4249.0,603.933,604.6905,603.913,604.3616,4249.0
2024-08-23 11:30:00,606.02,606.48,605.77,605.93,1707.0,604.0426,604.5011,603.7934,603.9529,1707.0
2024-08-23 11:40:00,606.21,606.21,604.64,605.09,3856.0,604.232,604.232,602.6671,603.1157,3856.0
2024-08-23 11:50:00,605.09,605.21,603.2,603.2,3056.0,603.1157,603.2353,601.2318,601.2318,3056.0
2024-08-23 12:00:00,603.31,603.31,602.12,603.07,4316.0,601.3415,601.3415,600.1553,601.1022,4316.0
2024-08-23 12:10:00,603.06,603.49,602.12,602.13,1697.0,601.0923,601.5209,600.1553,600.1653,1697.0
2024-08-23 12:20:00,602.0,602.19,601.38,601.38,2562.0,600.0357,600.2251,599.4178,599.4178,2562.0
2024-08-23 12:30:00,601.73,602.29,601.15,601.65,4901.0,599.7666,600.3248,599.1885,599.6869,4901.0
2024-08-23 12:40:00,601.56,601.9,600.56,600.83,3566.0,599.5972,599.9361,598.6004,598.8696,3566.0
2024-08-23 12:50:00,601.12,602.48,601.12,602.08,4995.0,599.1586,600.5142,599.1586,600.1155,4995.0
2024-08-23 13:00:00,602.43,602.74,602.13,602.24,3170.0,600.4643,600.7733,600.1653,600.275,3170.0
2024-08-23 13:10:00,602.57,602.68,602.06,602.41,3308.0,600.6039,600.7135,600.0955,600.4444,3308.0
2024-08-23 13:20:00,602.47,603.26,602.4,603.08,2281.0,600.5042,601.2916,600.4344,601.1122,2281.0
2024-08-23 13:30:00,603.63,603.7,603.09,603.51,1970.0,601.6604,601.7302,601.1222,601.5408,1970.0
2024-08-23 13:40:00,603.43,604.0,603.08,603.89,5540.0,601.4611,602.0292,601.1122,601.9196,5540.0
2024-08-23 13:50:00,603.99,604.0,603.23,603.46,2271.0,602.0192,602.0292,601.2617,601.491,2271.0
2024-08-23 14:00:00,603.26,603.93,602.94,603.63,4675.0,601.2916,601.9594,600.9727,601.6604,4675.0
2024-08-23 14:10:00,603.64,604.65,603.41,604.49,5312.0,601.6704,602.6771,601.4411,602.5176,5312.0
2024-08-23 14:20:00,604.49,604.58,604.0,604.34,5140.0,602.5176,602.6073,602.0292,602.3681,5140.0
2024-08-23 14:30:00,604.28,604.49,604.0,604.38,6279.0,602.3083,602.5176,602.0292,602.408,6279.0
2024-08-23 14:40:00,604.45,604.47,603.63,603.95,4677.0,602.4777,602.4977,601.6604,601.9794,4677.0
2024-08-23 14:50:00,603.79,604.04,603.5,603.79,6140.0,601.8199,602.0691,601.5308,601.8199,6140.0
2024-08-23 15:00:00,604.04,604.16,603.65,603.93,7163.0,602.0691,602.1887,601.6803,601.9594,7163.0
2024-08-23 15:10:00,603.98,605.27,603.97,605.27,2688.0,602.0093,603.2951,601.9993,603.2951,2688.0
2024-08-23 15:20:00,605.42,605.86,604.87,605.86,3067.0,603.4446,603.8831,602.8964,603.8831,3067.0
2024-08-23 15:30:00,605.97,605.97,604.57,604.58,3287.0,603.9928,603.9928,602.5973,602.6073,3287.0
2024-08-23 15:40:00,604.83,605.13,604.13,604.89,4119.0,602.8565,603.1555,602.1588,602.9163,4119.0
2024-08-23 15:50:00,604.92,606.17,604.31,606.12,33818.0,602.9462,604.1921,602.3382,604.1423,33818.0
2024-08-26 09:30:00,606.0,606.45,603.65,604.79,12896.0,604.0227,604.4712,601.6803,602.8166,12896.0
2024-08-26 09:40:00,604.52,604.9,602.71,603.63,2011.0,602.5475,602.9263,600.7434,601.6604,2011.0
2024-08-26 09:50:00,603.63,604.32,602.25,603.96,5990.0,601.6604,602.3482,600.2849,601.9893,5990.0
2024-08-26 10:00:00,604.35,605.95,604.35,605.54,6849.0,602.3781,603.9728,602.3781,603.5642,6849.0
2024-08-26 10:10:00,605.54,606.15,604.74,606.15,2070.0,603.5642,604.1722,602.7668,604.1722,2070.0
2024-08-26 10:20:00,605.56,606.91,605.37,606.23,2171.0,603.5841,604.9297,603.3947,604.2519,2171.0
2024-08-26 10:30:00,605.87,606.8,605.53,606.34,2538.0,603.8931,604.8201,603.5542,604.3616,2538.0
2024-08-26 10:40:00,606.3,606.3,605.14,605.84,2587.0,604.3217,604.3217,603.1655,603.8632,2587.0
2024-08-26 10:50:00,605.84,606.25,605.06,605.07,3247.0,603.8632,604.2719,603.0857,603.0957,3247.0
2024-08-26 11:00:00,605.06,605.92,605.06,605.92,3386.0,603.0857,603.9429,603.0857,603.9429,3386.0
2024-08-26 11:10:00,605.53,605.88,605.46,605.88,704.0,603.5542,603.9031,603.4844,603.9031,704.0
2024-08-26 11:20:00,605.83,605.83,604.02,604.6,6845.0,603.8532,603.8532,602.0491,602.6272,6845.0
2024-08-26 11:30:00,604.32,604.32,603.39,603.56,3811.0,602.3482,602.3482,601.4212,601.5906,3811.0
2024-08-26 11:40:00,603.49,604.11,603.09,603.53,2250.0,601.5209,602.1388,601.1222,601.5607,2250.0
2024-08-26 11:50:00,603.75,603.87,603.34,603.54,1985.0,601.78,601.8996,601.3714,601.5707,1985.0
2024-08-26 12:00:00,603.5,604.15,603.5,603.89,1803.0,601.5308,602.1787,601.5308,601.9196,1803.0
2024-08-26 12:10:00,604.11,604.16,603.83,604.0,1903.0,602.1388,602.1887,601.8598,602.0292,1903.0
2024-08-26 12:20:00,604.0,604.36,603.98,603.99,1187.0,602.0292,602.388,602.0093,602.0192,1187.0
2024-08-26 12:30:00,603.87,603.87,603.25,603.51,1200.0,601.8996,601.8996,601.2817,601.5408,1200.0
2024-08-26 12:40:00,603.4,604.0,603.38,603.46,1691.0,601.4312,602.0292,601.4112,601.491,1691.0
2024-08-26 12:50:00,604.24,605.18,604.23,605.18,3190.0,602.2684,603.2054,602.2585,603.2054,3190.0
2024-08-26 13:00:00,605.19,605.19,604.59,604.8,4810.0,603.2153,603.2153,602.6173,602.8266,4810.0
2024-08-26 13:10:00,605.09,605.96,605.08,605.46,4926.0,603.1157,603.9828,603.1057,603.4844,4926.0
2024-08-26 13:20:00,605.28,605.68,605.14,605.54,2621.0,603.305,603.7037,603.1655,603.5642,2621.0
2024-08-26 13:30:00,605.24,605.32,604.63,604.63,5713.0,603.2652,603.3449,602.6572,602.6572,5713.0
2024-08-26 13:40:00,604.62,604.84,603.35,603.35,2161.0,602.6472,602.8665,601.3813,601.3813,2161.0
2024-08-26 13:50:00,603.41,603.59,603.15,603.25,2206.0,601.4411,601.6205,601.182,601.2817,2206.0
2024-08-26 14:00:00,603.49,603.9,603.18,603.18,4086.0,601.5209,601.9295,601.2119,601.2119,4086.0
2024-08-26 14:10:00,603.18,603.56,603.0,603.18,2400.0,601.2119,601.5906,601.0325,601.2119,2400.0
2024-08-26 14:20:00,603.66,604.5,603.66,604.27,2339.0,601.6903,602.5276,601.6903,602.2983,2339.0
2024-08-26 14:30:00,604.02,604.53,603.86,604.53,1600.0,602.0491,602.5575,601.8897,602.5575,1600.0
2024-08-26 14:40:00,604.58,604.77,604.19,604.32,4108.0,602.6073,602.7967,602.2186,602.3482,4108.0
2024-08-26 14:50:00,604.13,604.97,604.04,604.97,3087.0,602.1588,602.996,602.0691,602.996,3087.0
2024-08-26 15:00:00,604.89,605.23,604.89,605.2,3905.0,602.9163,603.2552,602.9163,603.2253,3905.0
2024-08-26 15:10:00,605.49,606.09,605.49,605.86,3682.0,603.5143,604.1124,603.5143,603.8831,3682.0
2024-08-26 15:20:00,605.92,606.26,605.66,605.88,24040.0,603.9429,604.2818,603.6838,603.9031,24040.0
2024-08-26 15:30:00,606.04,606.24,606.0,606.12,4811.0,604.0626,604.2619,604.0227,604.1423,4811.0
2024-08-26 15:40:00,606.34,606.34,604.83,604.83,5380.0,604.3616,604.3616,602.8565,602.8565,5380.0
2024-08-26 15:50:00,605.2,605.86,604.68,605.86,37959.0,603.2253,603.8831,602.707,603.8831,37959.0
2024-08-27 09:30:00,605.6,605.72,602.0,603.13,19032.0,603.624,603.7436,600.0357,601.162,19032.0
2024-08-27 09:40:00,602.64,605.22,602.64,604.9,6190.0,600.6736,603.2452,600.6736,602.9263,6190.0
2024-08-27 09:50:00,605.14,606.3,604.7,606.0,4007.0,603.1655,604.3217,602.7269,604.0227,4007.0
2024-08-27 10:00:00,606.37,606.97,606.07,606.27,7564.0,604.3915,604.9895,604.0925,604.2918,7564.0
2024-08-27 10:10:00,605.76,606.74,605.16,606.25,10998.0,603.7835,604.7603,603.1854,604.2719,10998.0
2024-08-27 10:20:00,606.25,606.85,606.23,606.74,3903.0,604.2719,604.8699,604.2519,604.7603,3903.0
2024-08-27 10:30:00,606.62,607.43,606.16,607.23,4454.0,604.6407,605.448,604.1822,605.2487,4454.0
2024-08-27 10:40:00,607.0,607.0,606.13,606.13,3025.0,605.0194,605.0194,604.1523,604.1523,3025.0
2024-08-27 10:50:00,606.63,606.88,605.84,606.25,3665.0,604.6506,604.8998,603.8632,604.2719,3665.0
2024-08-27 11:00:00,606.61,606.69,606.01,606.69,4821.0,604.6307,604.7104,604.0326,604.7104,4821.0
2024-08-27 11:10:00,606.37,606.64,604.93,604.94,4081.0,604.3915,604.6606,602.9562,602.9661,4081.0
2024-08-27 11:20:00,605.1,605.64,604.99,605.33,3025.0,603.1256,603.6639,603.016,603.3549,3025.0
2024-08-27 11:30:00,605.51,605.53,604.18,604.92,5762.0,603.5343,603.5542,602.2086,602.9462,5762.0
2024-08-27 11:40:00,604.62,605.18,604.61,604.86,2566.0,602.6472,603.2054,602.6372,602.8864,2566.0
2024-08-27 11:50:00,604.87,605.31,604.86,605.31,8731.0,602.8964,603.3349,602.8864,603.3349,8731.0
2024-08-27 12:00:00,605.0,605.57,605.0,605.51,2120.0,603.0259,603.5941,603.0259,603.5343,2120.0
2024-08-27 12:10:00,605.49,605.65,605.44,605.5,2016.0,603.5143,603.6738,603.4645,603.5243,2016.0
2024-08-27 12:20:00,605.82,606.24,605.46,606.22,7269.0,603.8433,604.2619,603.4844,604.242,7269.0
2024-08-27 12:30:00,606.22,606.22,605.68,606.08,4967.0,604.242,604.242,603.7037,604.1024,4967.0
2024-08-27 12:40:00,605.96,606.24,605.62,606.24,4456.0,603.9828,604.2619,603.6439,604.2619,4456.0
2024-08-27 12:50:00,606.4,608.2,606.06,607.17,15308.0,604.4214,606.2155,604.0825,605.1889,15308.0
2024-08-27 13:00:00,607.15,607.29,606.82,607.13,5314.0,605.1689,605.3085,604.84,605.149,5314.0
2024-08-27 13:10:00,607.02,607.51,606.82,607.2,7031.0,605.0394,605.5278,604.84,605.2188,7031.0
2024-08-27 13:20:00,607.42,607.82,606.91,607.82,2848.0,605.438,605.8367,604.9297,605.8367,2848.0
2024-08-27 13:30:00,607.78,608.24,607.66,607.76,3128.0,605.7969,606.2554,605.6773,605.7769,3128.0
2024-08-27 13:40:00,608.06,608.06,607.69,607.93,5295.0,606.076,606.076,605.7072,605.9464,5295.0
2024-08-27 13:50:00,607.93,608.21,607.66,607.94,2004.0,605.9464,606.2255,605.6773,605.9564,2004.0
2024-08-27 14:00:00,607.96,608.4,607.81,608.39,6690.0,605.9763,606.4149,605.8268,606.4049,6690.0
2024-08-27 14:10:00,608.26,608.77,608.17,608.43,5036.0,606.2753,606.7836,606.1856,606.4448,5036.0
2024-08-27 14:20:00,608.42,609.14,608.4,608.88,1500.0,606.4348,607.1524,606.4149,606.8933,1500.0
2024-08-27 14:30:00,608.83,609.19,608.69,608.83,5563.0,606.8434,607.2023,606.7039,606.8434,5563.0
2024-08-27 14:40:00,608.82,608.95,608.58,608.59,22034.0,606.8335,606.9631,606.5943,606.6042,22034.0
2024-08-27 14:50:00,608.96,609.13,608.34,608.74,4273.0,606.973,607.1425,606.355,606.7537,4273.0
2024-08-27 15:00:00,608.33,608.38,607.96,608.17,3627.0,606.3451,606.3949,605.9763,606.1856,3627.0
2024-08-27 15:10:00,608.01,608.12,607.64,607.84,3431.0,606.0261,606.1358,605.6573,605.8567,3431.0
2024-08-27 15:20:00,607.87,609.35,607.87,608.91,5959.0,605.8866,607.3618,605.8866,606.9232,5959.0
2024-08-27 15:30:00,608.59,609.0,608.47,608.93,7741.0,606.6042,607.0129,606.4846,606.9431,7741.0
2024-08-27 15:40:00,608.88,610.97,608.69,610.82,14493.0,606.8933,608.9765,606.7039,608.827,14493.0
2024-08-27 15:50:00,610.8,610.98,609.91,610.97,48605.0,608.807,608.9864,607.9199,608.9765,48605.0
2024-08-28 09:30:00,610.25,612.4,610.19,612.4,26991.0,608.2588,610.4018,608.199,610.4018,26991.0
2024-08-28 09:40:00,613.73,615.14,613.0,615.14,6796.0,611.7275,613.1329,610.9998,613.1329,6796.0
2024-08-28 09:50:00,615.86,616.02,615.13,615.28,5062.0,613.8505,614.01,613.1229,613.2724,5062.0
2024-08-28 10:00:00,615.11,618.0,614.47,617.7,11859.0,613.103,615.9835,612.465,615.6845,11859.0
2024-08-28 10:10:00,617.72,617.83,615.25,615.51,6567.0,615.7044,615.8141,613.2425,613.5017,6567.0
2024-08-28 10:20:00,615.31,615.9,615.17,615.7,6498.0,613.3023,613.8904,613.1628,613.691,6498.0
2024-08-28 10:30:00,615.21,615.5,614.36,615.02,6196.0,613.2026,613.4917,612.3554,613.0133,6196.0
2024-08-28 10:40:00,615.24,615.71,614.4,614.95,7814.0,613.2325,613.701,612.3953,612.9435,7814.0
2024-08-28 10:50:00,614.91,615.82,614.7,615.65,3774.0,612.9036,613.8106,612.6943,613.6412,3774.0
2024-08-28 11:00:00,615.36,615.75,614.64,615.06,5476.0,613.3521,613.7409,612.6345,613.0531,5476.0
2024-08-28 11:10:00,614.87,615.51,614.55,614.72,4260.0,612.8637,613.5017,612.5448,612.7142,4260.0
2024-08-28 11:20:00,615.05,615.27,614.54,615.16,15082.0,613.0432,613.2624,612.5348,613.1528,15082.0
2024-08-28 11:30:00,615.04,615.04,613.76,614.15,3328.0,613.0332,613.0332,611.7574,612.1461,3328.0
2024-08-28 11:40:00,613.96,614.37,613.58,613.9,8298.0,611.9567,612.3654,611.5779,611.8969,8298.0
2024-08-28 11:50:00,613.77,614.44,613.48,614.33,12974.0,611.7673,612.4351,611.4783,612.3255,12974.0
2024-08-28 12:00:00,614.08,614.1,612.1,612.31,2891.0,612.0763,612.0963,610.1028,610.3121,2891.0
2024-08-28 12:10:00,612.25,612.46,611.17,611.88,4110.0,610.2523,610.4616,609.1758,609.8835,4110.0
2024-08-28 12:20:00,611.71,612.12,611.48,611.94,6160.0,609.7141,610.1227,609.4848,609.9433,6160.0
2024-08-28 12:30:00,612.05,612.5,611.88,612.36,2089.0,610.0529,610.5015,609.8835,610.3619,2089.0
2024-08-28 12:40:00,612.03,612.62,611.8,612.35,2488.0,610.033,610.6211,609.8038,610.352,2488.0
2024-08-28 12:50:00,612.35,612.8,612.35,612.61,3333.0,610.352,610.8005,610.352,610.6111,3333.0
2024-08-28 13:00:00,612.66,613.21,612.61,612.86,3081.0,610.661,611.2092,610.6111,610.8603,3081.0
2024-08-28 13:10:00,612.98,613.14,612.36,612.46,2268.0,610.9799,611.1394,610.3619,610.4616,2268.0
2024-08-28 13:20:00,612.57,612.86,612.21,612.79,2108.0,610.5712,610.8603,610.2124,610.7905,2108.0
2024-08-28 13:30:00,612.62,613.12,612.46,612.75,2995.0,610.6211,611.1194,610.4616,610.7507,2995.0
2024-08-28 13:40:00,612.3,612.43,611.71,612.11,5302.0,610.3021,610.4317,609.7141,610.1127,5302.0
2024-08-28 13:50:00,612.1,612.1,610.12,610.13,3698.0,610.1028,610.1028,608.1292,608.1392,3698.0
2024-08-28 14:00:00,610.13,610.78,609.21,610.77,3835.0,608.1392,608.7871,607.2222,608.7771,3835.0
2024-08-28 14:10:00,610.42,610.94,610.41,610.44,1834.0,608.4283,608.9466,608.4183,608.4482,1834.0
2024-08-28 14:20:00,610.55,610.84,610.17,610.23,2335.0,608.5578,608.8469,608.1791,608.2389,2335.0
2024-08-28 14:30:00,610.22,610.31,609.92,610.13,2895.0,608.2289,608.3186,607.9299,608.1392,2895.0
2024-08-28 14:40:00,610.45,610.63,609.98,610.05,1616.0,608.4582,608.6376,607.9897,608.0595,1616.0
2024-08-28 14:50:00,610.0,612.32,610.0,612.32,3126.0,608.0096,610.3221,608.0096,610.3221,3126.0
2024-08-28 15:00:00,612.69,612.72,611.54,611.54,3690.0,610.6909,610.7208,609.5446,609.5446,3690.0
2024-08-28 15:10:00,611.42,611.81,611.18,611.76,3296.0,609.425,609.8137,609.1858,609.7639,3296.0
2024-08-28 15:20:00,612.14,612.62,611.69,612.46,3338.0,610.1426,610.6211,609.6941,610.4616,3338.0
2024-08-28 15:30:00,612.32,612.71,611.44,611.86,7480.0,610.3221,610.7108,609.4449,609.8636,7480.0
2024-08-28 15:40:00,611.72,613.52,611.6,612.62,10336.0,609.724,611.5181,609.6044,610.6211,10336.0
2024-08-28 15:50:00,612.78,613.74,611.93,613.42,41587.0,610.7806,611.7374,609.9333,611.4185,41587.0
2024-08-29 09:30:00,614.43,614.43,610.71,610.71,18975.0,612.4252,612.4252,608.7173,608.7173,18975.0
2024-08-29 09:40:00,610.73,612.44,610.52,611.15,4312.0,608.7372,610.4417,608.5279,609.1559,4312.0
2024-08-29 09:50:00,610.65,612.0,609.66,611.77,2426.0,608.6575,610.0031,607.6707,609.7739,2426.0
2024-08-29 10:00:00,611.02,612.8,611.02,612.0,11672.0,609.0263,610.8005,609.0263,610.0031,11672.0
2024-08-29 10:10:00,612.1,613.95,611.78,613.86,2214.0,610.1028,611.9467,609.7838,611.857,2214.0
2024-08-29 10:20:00,613.63,614.62,613.32,614.62,4829.0,611.6278,612.6146,611.3188,612.6146,4829.0
2024-08-29 10:30:00,614.05,614.25,612.99,614.17,5417.0,612.0464,612.2458,610.9899,612.166,5417.0
2024-08-29 10:40:00,614.23,614.7,614.09,614.1,2687.0,612.2258,612.6943,612.0863,612.0963,2687.0
2024-08-29 10:50:00,614.38,614.4,612.9,612.9,3934.0,612.3753,612.3953,610.9002,610.9002,3934.0
2024-08-29 11:00:00,613.14,614.03,612.32,613.08,3560.0,611.1394,612.0265,610.3221,611.0796,3560.0
2024-08-29 11:10:00,613.01,613.95,612.83,612.86,2231.0,611.0098,611.9467,610.8304,610.8603,2231.0
2024-08-29 11:20:00,613.37,613.46,611.89,611.89,3415.0,611.3686,611.4583,609.8935,609.8935,3415.0
2024-08-29 11:30:00,612.37,612.59,611.71,611.73,6915.0,610.3719,610.5912,609.7141,609.734,6915.0
2024-08-29 11:40:00,612.34,612.4,611.31,611.86,5887.0,610.342,610.4018,609.3154,609.8636,5887.0
2024-08-29 11:50:00,612.61,613.23,612.45,612.76,3228.0,610.6111,611.2291,610.4516,610.7606,3228.0
2024-08-29 12:00:00,613.36,614.3,612.77,613.67,8265.0,611.3587,612.2956,610.7706,611.6677,8265.0
2024-08-29 12:10:00,614.12,614.58,613.91,614.06,3212.0,612.1162,612.5747,611.9069,612.0564,3212.0
2024-08-29 12:20:00,614.67,615.08,614.33,615.02,1330.0,612.6644,613.0731,612.3255,613.0133,1330.0
2024-08-29 12:30:00,615.11,615.35,614.19,614.77,3070.0,613.103,613.3422,612.186,612.7641,3070.0
2024-08-29 12:40:00,615.0,615.89,615.0,615.21,31645.0,612.9933,613.8804,612.9933,613.2026,31645.0
2024-08-29 12:50:00,615.4,615.75,614.94,615.75,2243.0,613.392,613.7409,612.9335,613.7409,2243.0
2024-08-29 13:00:00,615.43,615.44,614.79,615.06,2714.0,613.4219,613.4319,612.784,613.0531,2714.0
2024-08-29 13:10:00,614.36,615.46,614.36,615.46,3459.0,612.3554,613.4518,612.3554,613.4518,3459.0
2024-08-29 13:20:00,615.56,615.83,615.11,615.68,3684.0,613.5515,613.8206,613.103,613.6711,3684.0
2024-08-29 13:30:00,615.42,616.1,615.41,616.1,1541.0,613.4119,614.0897,613.402,614.0897,1541.0
2024-08-29 13:40:00,615.98,616.25,615.39,615.39,3078.0,613.9701,614.2392,613.382,613.382,3078.0
2024-08-29 13:50:00,615.71,615.71,614.97,615.53,765.0,613.701,613.701,612.9634,613.5216,765.0
2024-08-29 14:00:00,615.24,615.98,615.15,615.98,2463.0,613.2325,613.9701,613.1428,613.9701,2463.0
2024-08-29 14:10:00,615.98,616.49,615.82,616.44,2091.0,613.9701,614.4785,613.8106,614.4286,2091.0
2024-08-29 14:20:00,615.96,616.55,615.36,615.36,4806.0,613.9502,614.5383,613.3521,613.3521,4806.0
2024-08-29 14:30:00,615.47,615.61,614.25,614.68,5898.0,613.4618,613.6013,612.2458,612.6744,5898.0
2024-08-29 14:40:00,614.47,614.83,613.46,613.46,1317.0,612.465,612.8239,611.4583,611.4583,1317.0
2024-08-29 14:50:00,614.05,614.36,613.39,613.39,3014.0,612.0464,612.3554,611.3886,611.3886,3014.0
2024-08-29 15:00:00,613.88,613.88,612.47,612.62,4579.0,611.877,611.877,610.4716,610.6211,4579.0
2024-08-29 15:10:00,612.73,614.43,612.53,613.84,3838.0,610.7307,612.4252,610.5314,611.8371,3838.0
2024-08-29 15:20:00,613.62,613.82,612.62,613.32,5041.0,611.6178,611.8172,610.6211,611.3188,5041.0
2024-08-29 15:30:00,613.01,613.59,612.59,613.19,3891.0,611.0098,611.5879,610.5912,611.1892,3891.0
2024-08-29 15:40:00,612.99,613.13,610.97,610.97,8069.0,610.9899,611.1294,608.9765,608.9765,8069.0
2024-08-29 15:50:00,610.99,612.14,610.67,611.89,39302.0,608.9964,610.1426,608.6774,609.8935,39302.0
2024-08-30 09:30:00,616.11,618.0,613.68,617.6,41089.0,614.0997,615.9835,611.6776,615.5848,41089.0
2024-08-30 09:40:00,617.33,617.41,615.56,615.76,11693.0,615.3157,615.3955,613.5515,613.7508,11693.0
2024-08-30 09:50:00,615.13,615.2,613.01,615.2,7719.0,613.1229,613.1927,611.0098,613.1927,7719.0
2024-08-30 10:00:00,614.86,615.48,613.08,613.72,5443.0,612.8538,613.4717,611.0796,611.7175,5443.0
2024-08-30 10:10:00,614.29,614.81,613.61,614.71,3592.0,612.2856,612.8039,611.6079,612.7043,3592.0
2024-08-30 10:20:00,614.69,614.72,613.94,614.11,2821.0,612.6843,612.7142,611.9368,612.1062,2821.0
2024-08-30 10:30:00,614.03,614.29,612.04,612.47,4692.0,612.0265,612.2856,610.043,610.4716,4692.0
2024-08-30 10:40:00,612.67,612.93,612.17,612.93,6379.0,610.6709,610.9301,610.1725,610.9301,6379.0
2024-08-30 10:50:00,612.65,613.57,612.15,612.45,2330.0,610.651,611.568,610.1526,610.4516,2330.0
2024-08-30 11:00:00,612.3,613.64,612.3,613.4,2923.0,610.3021,611.6378,610.3021,611.3985,2923.0
2024-08-30 11:10:00,613.47,613.47,611.39,611.4,10434.0,611.4683,611.4683,609.3951,609.4051,10434.0
2024-08-30 11:20:00,611.14,611.14,609.88,609.9,5551.0,609.1459,609.1459,607.89,607.91,5551.0
2024-08-30 11:30:00,609.52,609.52,608.0,608.0,7179.0,607.5312,607.5312,606.0162,606.0162,7179.0
2024-08-30 11:40:00,608.17,609.39,608.13,609.23,3000.0,606.1856,607.4016,606.1457,607.2421,3000.0
2024-08-30 11:50:00,609.6,609.94,609.35,609.63,5243.0,607.6109,607.9498,607.3618,607.6408,5243.0
2024-08-30 12:00:00,609.63,609.95,608.82,609.71,3515.0,607.6408,607.9598,606.8335,607.7206,3515.0
2024-08-30 12:10:00,609.82,609.83,609.21,609.21,2901.0,607.8302,607.8402,607.2222,607.2222,2901.0
2024-08-30 12:20:00,609.14,609.15,607.76,607.91,900.0,607.1524,607.1624,605.7769,605.9264,900.0
2024-08-30 12:30:00,607.6,607.61,606.54,607.31,4135.0,605.6175,605.6274,604.5609,605.3284,4135.0
2024-08-30 12:40:00,607.31,607.76,606.57,607.52,5067.0,605.3284,605.7769,604.5908,605.5377,5067.0
2024-08-30 12:50:00,608.23,608.75,608.11,608.46,2412.0,606.2454,606.7637,606.1258,606.4747,2412.0
2024-08-30 13:00:00,608.66,609.37,608.66,608.76,2357.0,606.674,607.3817,606.674,606.7737,2357.0
2024-08-30 13:10:00,608.2,608.28,607.81,607.81,1828.0,606.2155,606.2952,605.8268,605.8268,1828.0
2024-08-30 13:20:00,607.78,607.8,607.02,607.02,950.0,605.7969,605.8168,605.0394,605.0394,950.0
2024-08-30 13:30:00,606.95,607.11,605.0,605.94,5526.0,604.9696,605.1291,603.0259,603.9629,5526.0
2024-08-30 13:40:00,605.83,606.76,605.15,606.47,6794.0,603.8532,604.7802,603.1755,604.4911,6794.0
2024-08-30 13:50:00,606.44,606.74,606.18,606.46,1729.0,604.4612,604.7603,604.2021,604.4812,1729.0
2024-08-30 14:00:00,606.39,608.11,606.11,608.1,7669.0,604.4114,606.1258,604.1323,606.1158,7669.0
2024-08-30 14:10:00,608.23,608.67,607.73,608.67,6324.0,606.2454,606.684,605.747,606.684,6324.0
2024-08-30 14:20:00,608.8,609.23,608.54,608.54,4069.0,606.8135,607.2421,606.5544,606.5544,4069.0
2024-08-30 14:30:00,608.78,609.42,608.51,609.42,4575.0,606.7936,607.4315,606.5245,607.4315,4575.0
2024-08-30 14:40:00,609.07,609.58,608.78,608.96,2580.0,607.0827,607.591,606.7936,606.973,2580.0
2024-08-30 14:50:00,609.2,609.63,606.0,609.03,13207.0,607.2122,607.6408,604.0227,607.0428,13207.0
2024-08-30 15:00:00,609.13,609.41,608.93,608.93,5448.0,607.1425,607.4216,606.9431,606.9431,5448.0
2024-08-30 15:10:00,609.18,609.61,608.98,609.5,8005.0,607.1923,607.6209,606.993,607.5113,8005.0
2024-08-30 15:20:00,609.52,610.63,609.44,610.5,11903.0,607.5312,608.6376,607.4515,608.508,11903.0
2024-08-30 15:30:00,610.49,612.32,610.49,612.3,11474.0,608.498,610.3221,608.498,610.3021,11474.0
2024-08-30 15:40:00,612.26,613.04,611.79,613.04,13554.0,610.2623,611.0397,609.7938,611.0397,13554.0
2024-08-30 15:50:00,613.01,615.44,612.46,615.07,85750.0,611.0098,613.4319,610.4616,613.0631,85750.0
2024-09-03 09:30:00,611.47,613.93,610.87,612.54,34716.0,609.4748,611.9268,608.8768,610.5413,34716.0
2024-09-03 09:40:00,613.79,615.03,610.12,610.12,5715.0,611.7873,613.0232,608.1292,608.1292,5715.0
2024-09-03 09:50:00,610.81,613.98,609.44,612.94,7263.0,608.817,611.9766,607.4515,610.94,7263.0
2024-09-03 10:00:00,612.86,613.63,610.23,610.57,3007.0,610.8603,611.6278,608.2389,608.5778,3007.0
2024-09-03 10:10:00,610.56,612.89,610.56,612.89,5880.0,608.5678,610.8902,608.5678,610.8902,5880.0
2024-09-03 10:20:00,613.04,613.08,611.27,611.27,4396.0,611.0397,611.0796,609.2755,609.2755,4396.0
2024-09-03 10:30:00,611.31,612.11,610.88,611.87,10387.0,609.3154,610.1127,608.8868,609.8735,10387.0
2024-09-03 10:40:00,612.15,613.04,611.22,612.41,5462.0,610.1526,611.0397,609.2256,610.4118,5462.0
2024-09-03 10:50:00,612.13,612.94,611.71,612.91,6940.0,610.1327,610.94,609.7141,610.9101,6940.0
2024-09-03 11:00:00,612.56,613.14,611.85,612.4,5760.0,610.5613,611.1394,609.8536,610.4018,5760.0
2024-09-03 11:10:00,611.99,612.09,610.88,611.15,2776.0,609.9931,610.0928,608.8868,609.1559,2776.0
2024-09-03 11:20:00,610.98,612.01,610.88,611.59,7489.0,608.9864,610.0131,608.8868,609.5944,7489.0
2024-09-03 11:30:00,611.44,611.44,610.76,610.76,2400.0,609.4449,609.4449,608.7672,608.7672,2400.0
2024-09-03 11:40:00,611.43,611.43,610.74,610.74,2597.0,609.435,609.435,608.7472,608.7472,2597.0
2024-09-03 11:50:00,610.96,611.7,610.51,610.83,4726.0,608.9665,609.7041,608.518,608.8369,4726.0
2024-09-03 12:00:00,610.82,611.42,610.61,610.61,2634.0,608.827,609.425,608.6176,608.6176,2634.0
2024-09-03 12:10:00,610.01,611.45,609.88,610.8,2867.0,608.0196,609.4549,607.89,608.807,2867.0
2024-09-03 12:20:00,611.05,611.07,609.08,609.69,7144.0,609.0562,609.0761,607.0926,607.7006,7144.0
2024-09-03 12:30:00,609.37,609.61,608.36,608.36,2158.0,607.3817,607.6209,606.375,606.375,2158.0
2024-09-03 12:40:00,608.72,608.72,607.5,607.53,4349.0,606.7338,606.7338,605.5178,605.5477,4349.0
2024-09-03 12:50:00,607.58,607.58,606.79,607.49,4163.0,605.5975,605.5975,604.8101,605.5078,4163.0
2024-09-03 13:00:00,607.76,608.46,607.74,608.46,2794.0,605.7769,606.4747,605.757,606.4747,2794.0
2024-09-03 13:10:00,607.92,608.15,607.34,608.1,4025.0,605.9364,606.1657,605.3583,606.1158,4025.0
2024-09-03 13:20:00,607.68,608.37,607.67,608.1,3225.0,605.6972,606.3849,605.6872,606.1158,3225.0
2024-09-03 13:30:00,607.52,608.24,607.12,607.91,4664.0,605.5377,606.2554,605.139,605.9264,4664.0
2024-09-03 13:40:00,607.91,607.91,606.95,607.02,2975.0,605.9264,605.9264,604.9696,605.0394,2975.0
2024-09-03 13:50:00,606.98,606.99,606.0,606.38,3898.0,604.9995,605.0095,604.0227,604.4014,3898.0
2024-09-03 14:00:00,606.37,606.55,605.63,605.93,5833.0,604.3915,604.5709,603.6539,603.9529,5833.0
2024-09-03 14:10:00,606.0,607.86,605.91,607.75,7992.0,604.0227,605.8766,603.933,605.767,7992.0
2024-09-03 14:20:00,608.16,609.93,607.97,609.12,8244.0,606.1756,607.9399,605.9863,607.1325,8244.0
2024-09-03 14:30:00,608.82,608.91,607.98,608.24,4288.0,606.8335,606.9232,605.9962,606.2554,4288.0
2024-09-03 14:40:00,607.89,610.0,607.68,607.85,9234.0,605.9065,608.0096,605.6972,605.8666,9234.0
2024-09-03 14:50:00,607.7,607.96,606.85,606.87,3479.0,605.7171,605.9763,604.8699,604.8898,3479.0
2024-09-03 15:00:00,606.83,606.96,605.46,605.47,4833.0,604.85,604.9795,603.4844,603.4944,4833.0
2024-09-03 15:10:00,605.47,606.06,605.41,605.67,5558.0,603.4944,604.0825,603.4346,603.6938,5558.0
2024-09-03 15:20:00,605.6,606.22,605.47,605.51,8677.0,603.624,604.242,603.4944,603.5343,8677.0
2024-09-03 15:30:00,605.51,606.12,604.11,604.26,10508.0,603.5343,604.1423,602.1388,602.2884,10508.0
2024-09-03 15:40:00,604.3,605.28,603.72,605.28,15473.0,602.3282,603.305,601.7501,603.305,15473.0
2024-09-03 15:50:00,605.21,606.67,603.64,606.66,91565.0,603.2353,604.6905,601.6704,604.6805,91565.0
2024-09-04 09:30:00,605.66,610.92,604.23,610.72,26788.0,603.6838,608.9266,602.2585,608.7273,26788.0
2024-09-04 09:40:00,610.32,610.77,608.21,608.98,4568.0,608.3286,608.7771,606.2255,606.993,4568.0
2024-09-04 09:50:00,608.79,610.45,608.79,609.85,10014.0,606.8036,608.4582,606.8036,607.8601,10014.0
2024-09-04 10:00:00,609.72,610.35,608.0,610.01,11177.0,607.7305,608.3585,606.0162,608.0196,11177.0
2024-09-04 10:10:00,610.24,610.24,608.0,609.78,17865.0,608.2488,608.2488,606.0162,607.7903,17865.0
2024-09-04 10:20:00,610.32,610.81,609.43,609.43,5315.0,608.3286,608.817,607.4415,607.4415,5315.0
2024-09-04 10:30:00,609.11,609.57,608.44,609.57,4122.0,607.1225,607.581,606.4547,607.581,4122.0
2024-09-04 10:40:00,609.31,609.31,608.32,608.32,4594.0,607.3219,607.3219,606.3351,606.3351,4594.0
2024-09-04 10:50:00,608.32,608.35,607.05,608.06,10568.0,606.3351,606.365,605.0693,606.076,10568.0
2024-09-04 11:00:00,608.27,608.86,606.97,607.2,3101.0,606.2853,606.8733,604.9895,605.2188,3101.0
2024-09-04 11:10:00,607.33,607.99,606.88,607.85,3897.0,605.3483,606.0062,604.8998,605.8666,3897.0
2024-09-04 11:20:00,607.55,608.06,607.33,607.66,5827.0,605.5676,606.076,605.3483,605.6773,5827.0
2024-09-04 11:30:00,607.56,608.13,607.05,607.3,4673.0,605.5776,606.1457,605.0693,605.3184,4673.0
2024-09-04 11:40:00,607.48,608.3,606.81,608.28,5292.0,605.4979,606.3152,604.83,606.2952,5292.0
2024-09-04 11:50:00,607.57,607.67,606.81,606.85,7037.0,605.5876,605.6872,604.83,604.8699,7037.0
2024-09-04 12:00:00,606.81,606.84,605.1,605.47,6773.0,604.83,604.8599,603.1256,603.4944,6773.0
2024-09-04 12:10:00,605.5,606.03,605.22,606.03,5809.0,603.5243,604.0526,603.2452,604.0526,5809.0
2024-09-04 12:20:00,605.8,606.6,605.64,606.04,6286.0,603.8233,604.6207,603.6639,604.0626,6286.0
2024-09-04 12:30:00,606.22,606.78,606.22,606.59,2328.0,604.242,604.8001,604.242,604.6108,2328.0
2024-09-04 12:40:00,606.25,606.25,605.67,606.13,3049.0,604.2719,604.2719,603.6938,604.1523,3049.0
2024-09-04 12:50:00,605.92,606.85,605.9,606.0,5627.0,603.9429,604.8699,603.923,604.0227,5627.0
2024-09-04 13:00:00,605.9,606.0,605.05,605.48,3244.0,603.923,604.0227,603.0758,603.5044,3244.0
2024-09-04 13:10:00,605.48,605.93,605.37,605.67,3283.0,603.5044,603.9529,603.3947,603.6938,3283.0
2024-09-04 13:20:00,605.73,605.73,605.05,605.33,1776.0,603.7536,603.7536,603.0758,603.3549,1776.0
2024-09-04 13:30:00,605.38,605.74,605.19,605.44,1917.0,603.4047,603.7635,603.2153,603.4645,1917.0
2024-09-04 13:40:00,605.24,605.82,605.05,605.09,6016.0,603.2652,603.8433,603.0758,603.1157,6016.0
2024-09-04 13:50:00,605.59,605.84,605.01,605.24,3777.0,603.614,603.8632,603.0359,603.2652,3777.0
2024-09-04 14:00:00,605.58,605.69,604.89,605.62,6345.0,603.6041,603.7137,602.9163,603.6439,6345.0
2024-09-04 14:10:00,605.62,606.7,605.62,606.52,10674.0,603.6439,604.7204,603.6439,604.541,10674.0
2024-09-04 14:20:00,606.53,607.86,606.5,607.49,7553.0,604.551,605.8766,604.5211,605.5078,7553.0
2024-09-04 14:30:00,607.49,608.17,607.48,607.69,5127.0,605.5078,606.1856,605.4979,605.7072,5127.0
2024-09-04 14:40:00,607.68,608.55,607.67,608.52,2868.0,605.6972,606.5644,605.6872,606.5345,2868.0
2024-09-04 14:50:00,608.54,608.54,607.83,607.9,3935.0,606.5544,606.5544,605.8467,605.9165,3935.0
2024-09-04 15:00:00,607.78,607.88,607.34,607.61,5904.0,605.7969,605.8965,605.3583,605.6274,5904.0
2024-09-04 15:10:00,607.57,608.41,607.31,607.44,7790.0,605.5876,606.4248,605.3284,605.458,7790.0
2024-09-04 15:20:00,607.6,609.79,607.59,609.47,6789.0,605.6175,607.8003,605.6075,607.4814,6789.0
2024-09-04 15:30:00,609.44,609.57,608.96,609.57,5255.0,607.4515,607.581,606.973,607.581,5255.0
2024-09-04 15:40:00,609.59,610.3,609.29,610.25,16910.0,607.601,608.3087,607.3019,608.2588,16910.0
2024-09-04 15:50:00,610.43,612.67,609.76,611.96,86372.0,608.4382,610.6709,607.7704,609.9632,86372.0
2024-09-05 09:30:00,611.04,614.17,603.45,603.52,33087.0,609.0462,612.166,601.481,601.5508,33087.0
2024-09-05 09:40:00,603.22,605.59,602.61,603.98,14003.0,601.2518,603.614,600.6437,602.0093,14003.0
2024-09-05 09:50:00,603.98,606.1,603.81,604.32,14737.0,602.0093,604.1224,601.8398,602.3482,14737.0
2024-09-05 10:00:00,605.22,607.39,605.03,607.1,9932.0,603.2452,605.4081,603.0558,605.1191,9932.0
2024-09-05 10:10:00,607.38,607.38,604.59,605.29,7794.0,605.3982,605.3982,602.6173,603.315,7794.0
2024-09-05 10:20:00,605.29,606.73,604.22,604.28,6541.0,603.315,604.7503,602.2485,602.3083,6541.0
2024-09-05 10:30:00,604.22,605.97,604.21,605.01,8246.0,602.2485,603.9928,602.2385,603.0359,8246.0
2024-09-05 10:40:00,604.99,605.88,602.4,602.43,12103.0,603.016,603.9031,600.4344,600.4643,12103.0
2024-09-05 10:50:00,602.17,603.19,601.96,601.96,6814.0,600.2052,601.2219,599.9959,599.9959,6814.0
2024-09-05 11:00:00,601.87,603.13,601.62,602.82,5021.0,599.9062,601.162,599.657,600.8531,5021.0
2024-09-05 11:10:00,602.59,602.74,601.26,602.24,6944.0,600.6238,600.7733,599.2981,600.275,6944.0
2024-09-05 11:20:00,602.18,602.91,601.61,601.86,4011.0,600.2151,600.9428,599.647,599.8962,4011.0
2024-09-05 11:30:00,601.94,603.13,601.65,603.03,4367.0,599.9759,601.162,599.6869,601.0624,4367.0
2024-09-05 11:40:00,603.05,603.48,602.82,603.23,3952.0,601.0823,601.5109,600.8531,601.2617,3952.0
2024-09-05 11:50:00,603.23,603.93,602.7,603.92,9889.0,601.2617,601.9594,600.7334,601.9495,9889.0
2024-09-05 12:00:00,604.14,604.85,604.1,604.83,4024.0,602.1688,602.8764,602.1289,602.8565,4024.0
2024-09-05 12:10:00,604.6,604.6,602.53,602.97,6342.0,602.6272,602.6272,600.564,601.0026,6342.0
2024-09-05 12:20:00,602.84,604.1,602.84,603.83,3041.0,600.873,602.1289,600.873,601.8598,3041.0
2024-09-05 12:30:00,603.83,604.01,603.54,603.55,2361.0,601.8598,602.0392,601.5707,601.5807,2361.0
2024-09-05 12:40:00,603.77,604.59,603.77,603.93,5096.0,601.8,602.6173,601.8,601.9594,5096.0
2024-09-05 12:50:00,604.16,606.2,604.15,605.87,3605.0,602.1887,604.222,602.1787,603.8931,3605.0
2024-09-05 13:00:00,606.13,606.55,605.73,606.55,3346.0,604.1523,604.5709,603.7536,604.5709,3346.0
2024-09-05 13:10:00,606.31,606.86,606.02,606.86,3968.0,604.3317,604.8799,604.0426,604.8799,3968.0
2024-09-05 13:20:00,606.57,606.9,606.21,606.9,10780.0,604.5908,604.9197,604.232,604.9197,10780.0
2024-09-05 13:30:00,607.08,608.65,606.81,608.3,6630.0,605.0992,606.664,604.83,606.3152,6630.0
2024-09-05 13:40:00,608.36,609.96,608.31,609.44,3924.0,606.375,607.9698,606.3251,607.4515,3924.0
2024-09-05 13:50:00,609.54,610.89,609.53,610.89,4406.0,607.5511,608.8967,607.5412,608.8967,4406.0
2024-09-05 14:00:00,610.79,610.81,609.76,610.57,3662.0,608.7971,608.817,607.7704,608.5778,3662.0
2024-09-05 14:10:00,610.13,610.21,609.64,609.67,7323.0,608.1392,608.2189,607.6508,607.6807,7323.0
2024-09-05 14:20:00,609.73,609.95,608.11,608.12,4847.0,607.7405,607.9598,606.1258,606.1358,4847.0
2024-09-05 14:30:00,608.38,609.63,608.37,609.31,3682.0,606.3949,607.6408,606.3849,607.3219,3682.0
2024-09-05 14:40:00,609.67,610.23,609.34,610.2,3661.0,607.6807,608.2389,607.3518,608.209,3661.0
2024-09-05 14:50:00,610.29,610.4,608.9,608.9,8466.0,608.2987,608.4083,606.9132,606.9132,8466.0
2024-09-05 15:00:00,608.95,609.39,608.77,609.32,4090.0,606.9631,607.4016,606.7836,607.3318,4090.0
2024-09-05 15:10:00,609.3,609.3,605.89,605.89,7883.0,607.3119,607.3119,603.913,603.913,7883.0
2024-09-05 15:20:00,605.77,606.87,605.73,606.87,10437.0,603.7934,604.8898,603.7536,604.8898,10437.0
2024-09-05 15:30:00,607.02,608.33,606.59,606.87,9068.0,605.0394,606.3451,604.6108,604.8898,9068.0
2024-09-05 15:40:00,606.36,607.14,605.89,606.82,25942.0,604.3815,605.159,603.913,604.84,25942.0
2024-09-05 15:50:00,606.82,607.04,605.04,607.0,88320.0,604.84,605.0593,603.0658,605.0194,88320.0
2024-09-06 09:30:00,607.49,613.02,607.49,612.97,19601.0,605.5078,611.0198,605.5078,610.9699,19601.0
2024-09-06 09:40:00,613.44,619.7,612.62,618.54,17598.0,611.4384,617.678,610.6211,616.5218,17598.0
2024-09-06 09:50:00,617.97,618.9,615.82,615.9,12700.0,615.9536,616.8806,613.8106,613.8904,12700.0
2024-09-06 10:00:00,615.89,618.11,613.99,614.17,13644.0,613.8804,616.0932,611.9866,612.166,13644.0
2024-09-06 10:10:00,614.17,614.96,611.56,612.41,7714.0,612.166,612.9534,609.5645,610.4118,7714.0
2024-09-06 10:20:00,612.69,613.85,610.05,610.68,17664.0,610.6909,611.8471,608.0595,608.6874,17664.0
2024-09-06 10:30:00,611.01,613.36,611.01,613.05,10152.0,609.0163,611.3587,609.0163,611.0497,10152.0
2024-09-06 10:40:00,613.43,613.76,612.04,612.88,13375.0,611.4284,611.7574,610.043,610.8802,13375.0
2024-09-06 10:50:00,613.15,613.98,612.33,613.78,9754.0,611.1494,611.9766,610.332,611.7773,9754.0
2024-09-06 11:00:00,614.0,618.92,614.0,615.1,22414.0,611.9966,616.9005,611.9966,613.093,22414.0
2024-09-06 11:10:00,615.1,615.46,613.76,614.92,12357.0,613.093,613.4518,611.7574,612.9136,12357.0
2024-09-06 11:20:00,615.09,616.83,614.55,615.66,15620.0,613.083,614.8173,612.5448,613.6512,15620.0
2024-09-06 11:30:00,615.35,616.23,614.95,615.45,22985.0,613.3422,614.2193,612.9435,613.4418,22985.0
2024-09-06 11:40:00,615.56,615.8,614.3,614.87,8457.0,613.5515,613.7907,612.2956,612.8637,8457.0
2024-09-06 11:50:00,614.69,614.98,613.78,613.79,23889.0,612.6843,612.9734,611.7773,611.7873,23889.0
2024-09-06 12:00:00,613.36,614.26,612.59,613.03,8939.0,611.3587,612.2557,610.5912,611.0297,8939.0
2024-09-06 12:10:00,612.78,613.67,612.31,612.67,7967.0,610.7806,611.6677,610.3121,610.6709,7967.0
2024-09-06 12:20:00,612.67,612.87,611.16,611.17,17867.0,610.6709,610.8703,609.1658,609.1758,17867.0
2024-09-06 12:30:00,611.16,612.92,610.84,612.68,2339.0,609.1658,610.9201,608.8469,610.6809,2339.0
2024-09-06 12:40:00,611.85,612.52,611.4,611.47,6204.0,609.8536,610.5214,609.4051,609.4748,6204.0
2024-09-06 12:50:00,611.55,611.97,611.54,611.97,1867.0,609.5546,609.9732,609.5446,609.9732,1867.0
2024-09-06 13:00:00,612.14,614.05,612.07,614.05,3918.0,610.1426,612.0464,610.0729,612.0464,3918.0
2024-09-06 13:10:00,614.11,614.48,613.52,613.76,3562.0,612.1062,612.475,611.5181,611.7574,3562.0
2024-09-06 13:20:00,613.55,614.73,613.24,613.29,4280.0,611.548,612.7242,611.2391,611.2889,4280.0
2024-09-06 13:30:00,613.42,613.42,612.42,612.45,4579.0,611.4185,611.4185,610.4217,610.4516,4579.0
2024-09-06 13:40:00,612.44,612.5,612.11,612.33,3305.0,610.4417,610.5015,610.1127,610.332,3305.0
2024-09-06 13:50:00,612.42,613.54,612.25,613.3,4346.0,610.4217,611.5381,610.2523,611.2989,4346.0
2024-09-06 14:00:00,612.68,613.38,612.65,613.36,3515.0,610.6809,611.3786,610.651,611.3587,3515.0
2024-09-06 14:10:00,613.0,613.83,612.65,613.0,4391.0,610.9998,611.8271,610.651,610.9998,4391.0
2024-09-06 14:20:00,613.06,613.06,612.2,612.2,5990.0,611.0596,611.0596,610.2025,610.2025,5990.0
2024-09-06 14:30:00,612.5,612.83,611.53,611.88,3851.0,610.5015,610.8304,609.5346,609.8835,3851.0
2024-09-06 14:40:00,612.21,612.8,611.89,612.11,4388.0,610.2124,610.8005,609.8935,610.1127,4388.0
2024-09-06 14:50:00,611.75,612.15,611.29,611.77,2306.0,609.7539,610.1526,609.2954,609.7739,2306.0
2024-09-06 15:00:00,612.09,612.53,611.66,611.94,2832.0,610.0928,610.5314,609.6642,609.9433,2832.0
2024-09-06 15:10:00,612.41,612.67,611.9,612.25,11442.0,610.4118,610.6709,609.9034,610.2523,11442.0
2024-09-06 15:20:00,612.42,613.18,612.21,612.75,14043.0,610.4217,611.1793,610.2124,610.7507,14043.0
2024-09-06 15:30:00,612.81,613.06,611.69,611.7,18200.0,610.8105,611.0596,609.6941,609.7041,18200.0
2024-09-06 15:40:00,611.69,613.57,611.47,613.57,16908.0,609.6941,611.568,609.4748,611.568,16908.0
2024-09-06 15:50:00,613.57,613.57,611.33,611.55,116252.0,611.568,611.568,609.3353,609.5546,116252.0
2024-09-09 09:30:00,614.51,616.83,614.1,616.48,19071.0,612.5049,614.8173,612.0963,614.4685,19071.0
2024-09-09 09:40:00,615.86,618.44,615.6,617.53,10117.0,613.8505,616.4221,613.5914,615.5151,10117.0
2024-09-09 09:50:00,617.45,618.54,616.96,618.47,20077.0,615.4353,616.5218,614.9469,616.452,20077.0
2024-09-09 10:00:00,618.65,621.33,618.48,619.78,29874.0,616.6314,619.3027,616.462,617.7577,29874.0
2024-09-09 10:10:00,620.2,620.25,618.48,619.67,9113.0,618.1763,618.2262,616.462,617.6481,9113.0
2024-09-09 10:20:00,619.94,620.25,617.97,618.4,6012.0,617.9172,618.2262,615.9536,616.3822,6012.0
2024-09-09 10:30:00,618.12,620.07,617.69,619.44,7619.0,616.1031,618.0468,615.6745,617.4188,7619.0
2024-09-09 10:40:00,619.28,619.28,617.99,618.86,3262.0,617.2594,617.2594,615.9736,616.8407,3262.0
2024-09-09 10:50:00,617.92,618.89,617.92,618.89,6503.0,615.9038,616.8706,615.9038,616.8706,6503.0
2024-09-09 11:00:00,618.74,618.79,617.61,618.19,6507.0,616.7211,616.7709,615.5948,616.1729,6507.0
2024-09-09 11:10:00,618.5,618.5,615.99,616.84,3006.0,616.4819,616.4819,613.9801,614.8273,3006.0
2024-09-09 11:20:00,616.64,617.79,616.49,617.79,9851.0,614.628,615.7742,614.4785,615.7742,9851.0
2024-09-09 11:30:00,617.85,618.63,617.38,618.45,7034.0,615.834,616.6115,615.3656,616.4321,7034.0
2024-09-09 11:40:00,618.47,619.22,618.44,618.81,5377.0,616.452,617.1995,616.4221,616.7909,5377.0
2024-09-09 11:50:00,618.74,619.22,617.41,617.57,5623.0,616.7211,617.1995,615.3955,615.5549,5623.0
2024-09-09 12:00:00,617.89,618.75,617.84,618.09,4145.0,615.8739,616.7311,615.824,616.0732,4145.0
2024-09-09 12:10:00,617.77,619.25,617.77,619.25,3981.0,615.7543,617.2294,615.7543,617.2294,3981.0
2024-09-09 12:20:00,619.12,619.68,618.93,619.42,7790.0,617.0999,617.658,616.9105,617.3989,7790.0
2024-09-09 12:30:00,619.45,620.23,619.44,620.23,3231.0,617.4288,618.2063,617.4188,618.2063,3231.0
2024-09-09 12:40:00,620.54,620.54,620.13,620.25,4114.0,618.5152,618.5152,618.1066,618.2262,4114.0
2024-09-09 12:50:00,620.41,620.77,620.04,620.05,3705.0,618.3857,618.7445,618.0169,618.0268,3705.0
2024-09-09 13:00:00,619.82,620.11,619.3,619.61,2904.0,617.7976,618.0866,617.2793,617.5883,2904.0
2024-09-09 13:10:00,619.48,619.8,619.09,619.17,2600.0,617.4587,617.7777,617.07,617.1497,2600.0
2024-09-09 13:20:00,618.69,619.41,618.69,619.41,8135.0,616.6713,617.3889,616.6713,617.3889,8135.0
2024-09-09 13:30:00,619.14,619.51,618.69,619.5,7922.0,617.1198,617.4886,616.6713,617.4786,7922.0
2024-09-09 13:40:00,619.56,621.75,619.3,621.34,87557.0,617.5384,619.7213,617.2793,619.3126,87557.0
2024-09-09 13:50:00,621.35,621.47,619.85,620.24,12575.0,619.3226,619.4422,617.8275,618.2162,12575.0
2024-09-09 14:00:00,620.16,620.16,619.5,619.89,5201.0,618.1365,618.1365,617.4786,617.8674,5201.0
2024-09-09 14:10:00,619.68,621.87,619.51,621.4,50197.0,617.658,619.8409,617.4886,619.3724,50197.0
2024-09-09 14:20:00,621.61,622.26,621.29,621.74,20395.0,619.5817,620.2296,619.2628,619.7113,20395.0
2024-09-09 14:30:00,621.67,621.89,620.81,621.08,13160.0,619.6416,619.8608,618.7844,619.0535,13160.0
2024-09-09 14:40:00,620.81,621.07,620.53,620.56,4456.0,618.7844,619.0435,618.5053,618.5352,4456.0
2024-09-09 14:50:00,620.72,620.82,619.45,619.7,7641.0,618.6947,618.7943,617.4288,617.678,7641.0
2024-09-09 15:00:00,619.2,620.22,618.75,620.14,7324.0,617.1796,618.1963,616.7311,618.1165,7324.0
2024-09-09 15:10:00,620.14,620.49,619.89,620.03,15993.0,618.1165,618.4654,617.8674,618.0069,15993.0
2024-09-09 15:20:00,619.93,620.03,618.45,618.88,7994.0,617.9072,618.0069,616.4321,616.8607,7994.0
2024-09-09 15:30:00,618.71,619.31,618.56,618.71,10086.0,616.6912,617.2893,616.5417,616.6912,10086.0
2024-09-09 15:40:00,618.74,619.92,618.24,618.25,74836.0,616.7211,617.8973,616.2227,616.2327,74836.0
2024-09-09 15:50:00,618.25,620.72,617.97,620.21,166288.0,616.2327,618.6947,615.9536,618.1863,166288.0
2024-09-10 09:30:00,620.62,622.6,618.9,620.38,77697.0,618.595,620.5685,616.8806,618.3558,77697.0
2024-09-10 09:40:00,620.01,624.14,620.01,623.54,17217.0,617.987,622.1035,617.987,621.5055,17217.0
2024-09-10 09:50:00,624.16,624.75,622.24,624.0,61359.0,622.1234,622.7115,620.2097,621.9639,61359.0
2024-09-10 10:00:00,623.73,623.88,621.85,622.33,9796.0,621.6948,621.8443,619.821,620.2994,9796.0
2024-09-10 10:10:00,622.0,623.06,620.89,622.95,4271.0,619.9705,621.027,618.8641,620.9174,4271.0
2024-09-10 10:20:00,622.4,624.56,622.33,624.56,4363.0,620.3692,622.5221,620.2994,622.5221,4363.0
2024-09-10 10:30:00,623.93,626.71,623.93,626.23,16447.0,621.8942,624.6651,621.8942,624.1867,16447.0
2024-09-10 10:40:00,626.28,627.79,625.23,627.33,11614.0,624.2365,625.7416,623.1899,625.2831,11614.0
2024-09-10 10:50:00,627.41,627.88,625.81,626.09,21563.0,625.3628,625.8313,623.768,624.0471,21563.0
2024-09-10 11:00:00,625.61,626.38,625.01,626.38,16334.0,623.5687,624.3362,622.9707,624.3362,16334.0
2024-09-10 11:10:00,626.43,626.93,625.58,625.58,6890.0,624.386,624.8844,623.5388,623.5388,6890.0
2024-09-10 11:20:00,625.78,627.5,625.76,626.38,40613.0,623.7381,625.4525,623.7182,624.3362,40613.0
2024-09-10 11:30:00,626.42,626.65,623.81,623.82,5957.0,624.3761,624.6053,621.7746,621.7845,5957.0
2024-09-10 11:40:00,623.79,624.02,622.19,622.19,8405.0,621.7546,621.9839,620.1599,620.1599,8405.0
2024-09-10 11:50:00,622.03,622.03,619.68,619.7,20663.0,620.0004,620.0004,617.658,617.678,20663.0
2024-09-10 12:00:00,619.96,620.13,618.42,618.42,15180.0,617.9371,618.1066,616.4022,616.4022,15180.0
2024-09-10 12:10:00,618.61,619.29,618.25,619.07,6311.0,616.5915,617.2693,616.2327,617.05,6311.0
2024-09-10 12:20:00,619.22,620.65,619.22,619.79,5210.0,617.1995,618.6249,617.1995,617.7677,5210.0
2024-09-10 12:30:00,619.87,620.47,619.67,619.67,5053.0,617.8474,618.4455,617.6481,617.6481,5053.0
2024-09-10 12:40:00,619.84,620.34,619.57,619.82,2285.0,617.8175,618.3159,617.5484,617.7976,2285.0
2024-09-10 12:50:00,619.77,621.27,619.6,621.27,4014.0,617.7478,619.2429,617.5783,619.2429,4014.0
2024-09-10 13:00:00,620.84,622.42,620.84,622.42,5633.0,618.8143,620.3891,618.8143,620.3891,5633.0
2024-09-10 13:10:00,621.82,623.72,621.82,623.1,16425.0,619.7911,621.6849,619.7911,621.0669,16425.0
2024-09-10 13:20:00,623.0,623.21,622.21,622.81,18313.0,620.9672,621.1765,620.1798,620.7778,18313.0
2024-09-10 13:30:00,623.02,623.64,622.39,622.6,13364.0,620.9871,621.6051,620.3592,620.5685,13364.0
2024-09-10 13:40:00,622.6,622.99,621.06,621.42,7508.0,620.5685,620.9572,619.0335,619.3924,7508.0
2024-09-10 13:50:00,621.68,622.52,621.5,621.86,3529.0,619.6515,620.4888,619.4721,619.8309,3529.0
2024-09-10 14:00:00,621.82,622.8,621.78,621.98,8587.0,619.7911,620.7679,619.7512,619.9505,8587.0
2024-09-10 14:10:00,622.33,622.46,621.18,622.46,8590.0,620.2994,620.429,619.1532,620.429,8590.0
2024-09-10 14:20:00,622.31,623.5,621.9,623.49,4548.0,620.2795,621.4656,619.8708,621.4556,4548.0
2024-09-10 14:30:00,623.65,624.53,623.25,624.07,8544.0,621.6151,622.4922,621.2164,622.0337,8544.0
2024-09-10 14:40:00,623.57,623.76,622.55,622.76,3603.0,621.5354,621.7247,620.5187,620.728,3603.0
2024-09-10 14:50:00,622.89,622.96,621.46,622.17,5894.0,620.8576,620.9273,619.4322,620.1399,5894.0
2024-09-10 15:00:00,622.47,622.81,621.85,621.85,5909.0,620.4389,620.7778,619.821,619.821,5909.0
2024-09-10 15:10:00,622.2,622.42,621.27,622.42,16303.0,620.1698,620.3891,619.2429,620.3891,16303.0
2024-09-10 15:20:00,622.54,623.28,622.18,622.7,8082.0,620.5087,621.2463,620.1499,620.6682,8082.0
2024-09-10 15:30:00,622.67,622.74,621.05,621.05,14417.0,620.6383,620.7081,619.0236,619.0236,14417.0
2024-09-10 15:40:00,621.29,622.98,621.29,621.97,13827.0,619.2628,620.9473,619.2628,619.9406,13827.0
2024-09-10 15:50:00,622.35,624.54,621.96,624.22,53729.0,620.3193,622.5022,619.9306,622.1832,53729.0
2024-09-11 09:30:00,622.08,623.0,615.22,616.05,17981.0,620.0502,620.9672,613.2126,614.0399,17981.0
2024-09-11 09:40:00,616.86,617.12,614.43,615.78,7745.0,614.8472,615.1064,612.4252,613.7708,7745.0
2024-09-11 09:50:00,615.82,616.19,614.6,615.49,7116.0,613.8106,614.1794,612.5946,613.4817,7116.0
2024-09-11 10:00:00,615.01,615.15,613.44,613.44,22860.0,613.0033,613.1428,611.4384,611.4384,22860.0
2024-09-11 10:10:00,613.71,614.52,612.82,612.82,8488.0,611.7075,612.5149,610.8204,610.8204,8488.0
2024-09-11 10:20:00,612.85,613.03,611.36,611.41,10645.0,610.8503,611.0297,609.3652,609.415,10645.0
2024-09-11 10:30:00,611.04,612.09,610.7,612.09,8863.0,609.0462,610.0928,608.7073,610.0928,8863.0
2024-09-11 10:40:00,611.85,612.28,611.33,612.03,7819.0,609.8536,610.2822,609.3353,610.033,7819.0
2024-09-11 10:50:00,611.82,613.26,611.81,612.85,9707.0,609.8237,611.259,609.8137,610.8503,9707.0
2024-09-11 11:00:00,612.7,613.0,611.93,611.97,10044.0,610.7008,610.9998,609.9333,609.9732,10044.0
2024-09-11 11:10:00,611.98,612.92,611.48,612.1,21186.0,609.9832,610.9201,609.4848,610.1028,21186.0
2024-09-11 11:20:00,612.17,612.2,611.18,611.99,10458.0,610.1725,610.2025,609.1858,609.9931,10458.0
2024-09-11 11:30:00,612.26,612.91,611.94,612.72,4498.0,610.2623,610.9101,609.9433,610.7208,4498.0
2024-09-11 11:40:00,612.47,612.86,611.13,611.13,30612.0,610.4716,610.8603,609.1359,609.1359,30612.0
2024-09-11 11:50:00,611.19,611.19,608.85,610.46,10072.0,609.1957,609.1957,606.8634,608.4681,10072.0
2024-09-11 12:00:00,610.44,612.14,610.2,610.39,5646.0,608.4482,610.1426,608.209,608.3984,5646.0
2024-09-11 12:10:00,610.38,611.23,609.64,611.21,7003.0,608.3884,609.2356,607.6508,609.2157,7003.0
2024-09-11 12:20:00,611.01,611.97,610.92,611.83,7114.0,609.0163,609.9732,608.9266,609.8337,7114.0
2024-09-11 12:30:00,611.93,612.18,610.82,611.84,5453.0,609.9333,610.1825,608.827,609.8436,5453.0
2024-09-11 12:40:00,611.67,611.73,611.24,611.68,5333.0,609.6742,609.734,609.2456,609.6841,5333.0
2024-09-11 12:50:00,611.67,612.45,611.63,611.99,6299.0,609.6742,610.4516,609.6343,609.9931,6299.0
2024-09-11 13:00:00,612.36,613.47,612.16,613.06,9386.0,610.3619,611.4683,610.1626,611.0596,9386.0
2024-09-11 13:10:00,613.2,613.71,612.59,612.94,5481.0,611.1992,611.7075,610.5912,610.94,5481.0
2024-09-11 13:20:00,612.99,613.28,611.95,611.96,7617.0,610.9899,611.2789,609.9533,609.9632,7617.0
2024-09-11 13:30:00,611.99,613.54,611.76,613.54,13681.0,609.9931,611.5381,609.7639,611.5381,13681.0
2024-09-11 13:40:00,613.54,613.78,612.96,613.63,4271.0,611.5381,611.7773,610.96,611.6278,4271.0
2024-09-11 13:50:00,613.67,614.02,612.58,613.19,9777.0,611.6677,612.0165,610.5812,611.1892,9777.0
2024-09-11 14:00:00,613.43,614.08,613.05,613.74,4415.0,611.4284,612.0763,611.0497,611.7374,4415.0
2024-09-11 14:10:00,613.77,614.15,613.35,613.6,23825.0,611.7673,612.1461,611.3487,611.5979,23825.0
2024-09-11 14:20:00,613.44,614.63,613.32,613.96,13480.0,611.4384,612.6245,611.3188,611.9567,13480.0
2024-09-11 14:30:00,613.83,616.03,613.82,615.93,8418.0,611.8271,614.02,611.8172,613.9203,8418.0
2024-09-11 14:40:00,616.1,617.0,616.09,617.0,5418.0,614.0897,614.9868,614.0798,614.9868,5418.0
2024-09-11 14:50:00,616.84,616.96,616.03,616.05,7423.0,614.8273,614.9469,614.02,614.0399,7423.0
2024-09-11 15:00:00,615.83,615.88,614.77,614.83,17058.0,613.8206,613.8704,612.7641,612.8239,17058.0
2024-09-11 15:10:00,615.06,615.62,614.65,615.02,24690.0,613.0531,613.6113,612.6445,613.0133,24690.0
2024-09-11 15:20:00,614.89,615.56,614.47,614.79,18713.0,612.8837,613.5515,612.465,612.784,18713.0
2024-09-11 15:30:00,614.63,614.79,613.55,613.79,21347.0,612.6245,612.784,611.548,611.7873,21347.0
2024-09-11 15:40:00,613.96,614.36,613.43,614.24,23280.0,611.9567,612.3554,611.4284,612.2358,23280.0
2024-09-11 15:50:00,614.29,618.69,614.23,618.15,92794.0,612.2856,616.6713,612.2258,616.133,92794.0
2024-09-12 09:30:00,615.71,619.31,613.38,613.48,22823.0,613.701,617.2893,611.3786,611.4783,22823.0
2024-09-12 09:40:00,613.77,613.77,608.77,609.72,4904.0,611.7673,611.7673,606.7836,607.7305,4904.0
2024-09-12 09:50:00,609.83,609.91,604.45,604.82,22866.0,607.8402,607.9199,602.4777,602.8465,22866.0
2024-09-12 10:00:00,604.88,606.9,604.35,606.45,11472.0,602.9063,604.9197,602.3781,604.4712,11472.0
2024-09-12 10:10:00,606.83,610.62,605.69,609.17,17462.0,604.85,608.6276,603.7137,607.1823,17462.0
2024-09-12 10:20:00,609.27,609.67,607.89,608.25,17372.0,607.282,607.6807,605.9065,606.2653,17372.0
2024-09-12 10:30:00,608.5,608.64,605.03,605.41,14637.0,606.5145,606.6541,603.0558,603.4346,14637.0
2024-09-12 10:40:00,605.91,607.64,605.25,607.42,6329.0,603.933,605.6573,603.2751,605.438,6329.0
2024-09-12 10:50:00,607.01,607.14,604.47,604.64,17743.0,605.0294,605.159,602.4977,602.6671,17743.0
2024-09-12 11:00:00,604.36,606.08,604.18,605.25,12646.0,602.388,604.1024,602.2086,603.2751,12646.0
2024-09-12 11:10:00,605.19,607.0,605.18,606.73,19457.0,603.2153,605.0194,603.2054,604.7503,19457.0
2024-09-12 11:20:00,606.4,607.33,605.8,607.01,26245.0,604.4214,605.3483,603.8233,605.0294,26245.0
2024-09-12 11:30:00,607.19,608.23,606.81,607.3,18953.0,605.2088,606.2454,604.83,605.3184,18953.0
2024-09-12 11:40:00,607.7,608.72,607.37,608.52,9669.0,605.7171,606.7338,605.3882,606.5345,9669.0
2024-09-12 11:50:00,608.52,608.99,608.12,608.71,9229.0,606.5345,607.0029,606.1358,606.7238,9229.0
2024-09-12 12:00:00,608.67,608.67,606.78,607.36,9682.0,606.684,606.684,604.8001,605.3782,9682.0
2024-09-12 12:10:00,607.01,607.39,606.04,606.96,8581.0,605.0294,605.4081,604.0626,604.9795,8581.0
2024-09-12 12:20:00,607.29,608.12,606.33,606.74,6685.0,605.3085,606.1358,604.3516,604.7603,6685.0
2024-09-12 12:30:00,606.99,609.26,606.74,609.22,30820.0,605.0095,607.272,604.7603,607.2322,30820.0
2024-09-12 12:40:00,608.76,610.13,608.52,609.83,10246.0,606.7737,608.1392,606.5345,607.8402,10246.0
2024-09-12 12:50:00,609.64,611.32,609.31,611.32,13964.0,607.6508,609.3253,607.3219,609.3253,13964.0
2024-09-12 13:00:00,611.0,611.01,609.83,610.59,8731.0,609.0064,609.0163,607.8402,608.5977,8731.0
2024-09-12 13:10:00,610.68,611.78,610.28,611.47,9394.0,608.6874,609.7838,608.2887,609.4748,9394.0
2024-09-12 13:20:00,611.58,613.56,611.45,613.12,7124.0,609.5845,611.558,609.4549,611.1194,7124.0
2024-09-12 13:30:00,613.14,614.42,612.93,614.42,7799.0,611.1394,612.4152,610.9301,612.4152,7799.0
2024-09-12 13:40:00,614.27,615.02,614.12,614.22,3531.0,612.2657,613.0133,612.1162,612.2159,3531.0
2024-09-12 13:50:00,613.91,614.51,613.66,613.99,21838.0,611.9069,612.5049,611.6577,611.9866,21838.0
2024-09-12 14:00:00,613.95,614.0,613.41,613.41,2786.0,611.9467,611.9966,611.4085,611.4085,2786.0
2024-09-12 14:10:00,613.6,614.2,613.45,613.47,15481.0,611.5979,612.1959,611.4484,611.4683,15481.0
2024-09-12 14:20:00,613.47,614.38,613.46,613.78,10710.0,611.4683,612.3753,611.4583,611.7773,10710.0
2024-09-12 14:30:00,614.01,614.32,613.11,614.32,11256.0,612.0065,612.3155,611.1095,612.3155,11256.0
2024-09-12 14:40:00,614.04,614.33,613.29,613.8,17936.0,612.0364,612.3255,611.2889,611.7972,17936.0
2024-09-12 14:50:00,613.37,613.37,611.34,612.74,27964.0,611.3686,611.3686,609.3453,610.7407,27964.0
2024-09-12 15:00:00,612.73,613.3,612.25,612.96,14128.0,610.7307,611.2989,610.2523,610.96,14128.0
2024-09-12 15:10:00,613.0,613.6,612.57,612.97,24368.0,610.9998,611.5979,610.5712,610.9699,24368.0
2024-09-12 15:20:00,612.86,613.18,612.4,612.51,14845.0,610.8603,611.1793,610.4018,610.5114,14845.0
2024-09-12 15:30:00,612.5,613.48,611.6,613.26,29529.0,610.5015,611.4783,609.6044,611.259,29529.0
2024-09-12 15:40:00,613.26,613.91,612.95,613.38,34736.0,611.259,611.9069,610.95,611.3786,34736.0
2024-09-12 15:50:00,613.34,614.6,612.71,613.86,71964.0,611.3387,612.5946,610.7108,611.857,71964.0
2024-09-13 09:30:00,614.84,617.04,612.82,612.82,25545.0,613.2249,615.4191,611.2102,611.2102,25545.0
2024-09-13 09:40:00,614.08,615.0,612.11,614.91,21931.0,612.4669,613.3845,610.5021,613.2947,21931.0
2024-09-13 09:50:00,614.67,615.08,613.44,614.2,6976.0,613.0553,613.4643,611.8286,612.5866,6976.0
2024-09-13 10:00:00,614.88,615.71,609.89,610.09,8946.0,613.2648,614.0926,608.2879,608.4874,8946.0
2024-09-13 10:10:00,609.74,610.48,609.19,610.24,13543.0,608.1383,608.8764,607.5897,608.637,13543.0
2024-09-13 10:20:00,610.24,611.61,609.93,610.48,25024.0,608.637,610.0034,608.3278,608.8764,25024.0
2024-09-13 10:30:00,610.82,610.82,609.83,610.26,8142.0,609.2155,609.2155,608.2281,608.6569,8142.0
2024-09-13 10:40:00,610.07,611.0,610.01,610.26,25048.0,608.4674,609.395,608.4076,608.6569,25048.0
2024-09-13 10:50:00,610.01,610.01,607.81,608.84,7993.0,608.4076,608.4076,606.2134,607.2407,7993.0
2024-09-13 11:00:00,609.09,609.81,608.76,609.56,2571.0,607.49,608.2081,607.1609,607.9588,2571.0
2024-09-13 11:10:00,609.04,609.78,608.72,608.72,3862.0,607.4401,608.1782,607.121,607.121,3862.0
2024-09-13 11:20:00,608.68,609.11,607.94,608.4,3001.0,607.0811,607.51,606.343,606.8018,3001.0
2024-09-13 11:30:00,608.77,609.37,608.31,608.75,9430.0,607.1708,607.7693,606.7121,607.1509,9430.0
2024-09-13 11:40:00,608.98,610.36,608.62,609.27,15492.0,607.3803,608.7567,607.0212,607.6695,15492.0
2024-09-13 11:50:00,609.2,609.63,608.99,609.32,3469.0,607.5997,608.0286,607.3903,607.7194,3469.0
2024-09-13 12:00:00,609.32,611.23,609.13,610.88,10499.0,607.7194,609.6244,607.5299,609.2753,10499.0
2024-09-13 12:10:00,610.89,610.91,610.07,610.41,4293.0,609.2853,609.3052,608.4674,608.8065,4293.0
2024-09-13 12:20:00,610.42,610.42,609.33,609.87,7605.0,608.8165,608.8165,607.7294,608.268,7605.0
2024-09-13 12:30:00,609.92,610.37,609.84,610.08,5889.0,608.3178,608.7666,608.238,608.4774,5889.0
2024-09-13 12:40:00,610.06,610.3,609.82,609.93,2069.0,608.4575,608.6968,608.2181,608.3278,2069.0
2024-09-13 12:50:00,609.9,610.37,609.49,610.34,5301.0,608.2979,608.7666,607.889,608.7367,5301.0
2024-09-13 13:00:00,610.23,611.26,610.14,610.88,5671.0,608.627,609.6543,608.5372,609.2753,5671.0
2024-09-13 13:10:00,610.88,611.22,610.88,611.03,9236.0,609.2753,609.6144,609.2753,609.4249,9236.0
2024-09-13 13:20:00,611.03,611.21,610.88,611.21,8008.0,609.4249,609.6044,609.2753,609.6044,8008.0
2024-09-13 13:30:00,611.13,611.28,610.71,611.28,7578.0,609.5246,609.6743,609.1057,609.6743,7578.0
2024-09-13 13:40:00,611.14,611.99,610.98,610.98,12018.0,609.5346,610.3824,609.375,609.375,12018.0
2024-09-13 13:50:00,610.87,611.44,610.57,611.3,9132.0,609.2653,609.8338,608.9661,609.6942,9132.0
2024-09-13 14:00:00,611.45,611.45,609.77,611.38,4415.0,609.8438,609.8438,608.1682,609.774,4415.0
2024-09-13 14:10:00,611.76,611.82,610.81,611.23,3521.0,610.153,610.2128,609.2055,609.6244,3521.0
2024-09-13 14:20:00,610.92,611.61,609.77,610.11,15178.0,609.3152,610.0034,608.1682,608.5073,15178.0
2024-09-13 14:30:00,610.12,610.82,609.4,609.92,19223.0,608.5173,609.2155,607.7992,608.3178,19223.0
2024-09-13 14:40:00,609.47,610.7,609.47,610.43,4224.0,607.869,609.0958,607.869,608.8265,4224.0
2024-09-13 14:50:00,610.44,610.76,609.93,610.43,32646.0,608.8365,609.1556,608.3278,608.8265,32646.0
2024-09-13 15:00:00,610.25,610.4,609.35,609.62,12434.0,608.647,608.7966,607.7493,608.0186,12434.0
2024-09-13 15:10:00,609.4,611.2,609.4,611.03,7976.0,607.7992,609.5945,607.7992,609.4249,7976.0
2024-09-13 15:20:00,611.04,612.0,610.74,612.0,6763.0,609.4349,610.3924,609.1357,610.3924,6763.0
2024-09-13 15:30:00,612.11,612.16,610.93,611.25,10389.0,610.5021,610.5519,609.3252,609.6443,10389.0
2024-09-13 15:40:00,611.25,611.63,610.85,611.47,15247.0,609.6443,610.0233,609.2454,609.8638,15247.0
2024-09-13 15:50:00,611.35,611.58,610.54,611.01,79016.0,609.7441,609.9735,608.9362,609.405,79016.0
2024-09-16 09:30:00,615.59,616.48,612.04,613.82,46750.0,613.9729,614.8606,610.4323,612.2076,46750.0
2024-09-16 09:40:00,613.69,614.7,612.12,613.16,15155.0,612.0779,613.0853,610.512,611.5493,15155.0
2024-09-16 09:50:00,613.69,614.45,612.48,612.8,10086.0,612.0779,612.8359,610.8711,611.1903,10086.0
2024-09-16 10:00:00,612.48,612.59,609.75,610.8,9302.0,610.8711,610.9808,608.1483,609.1955,9302.0
2024-09-16 10:10:00,610.4,610.41,607.26,609.02,5314.0,608.7966,608.8065,605.6648,607.4202,5314.0
2024-09-16 10:20:00,609.62,610.23,608.39,609.21,6729.0,608.0186,608.627,606.7918,607.6097,6729.0
2024-09-16 10:30:00,608.88,609.68,608.35,608.94,4675.0,607.2806,608.0785,606.7519,607.3404,4675.0
2024-09-16 10:40:00,609.18,611.74,607.61,611.22,8867.0,607.5798,610.133,606.0139,609.6144,8867.0
2024-09-16 10:50:00,611.28,611.93,610.15,611.14,15876.0,609.6743,610.3225,608.5472,609.5346,15876.0
2024-09-16 11:00:00,610.72,612.65,610.61,612.08,22213.0,609.1157,611.0407,609.006,610.4721,22213.0
2024-09-16 11:10:00,611.58,612.39,610.0,610.79,6805.0,609.9735,610.7813,608.3976,609.1855,6805.0
2024-09-16 11:20:00,610.7,612.08,610.15,610.7,4873.0,609.0958,610.4721,608.5472,609.0958,4873.0
2024-09-16 11:30:00,610.49,611.57,610.49,610.89,3198.0,608.8863,609.9635,608.8863,609.2853,3198.0
2024-09-16 11:40:00,610.77,611.22,610.32,611.18,13473.0,609.1656,609.6144,608.7168,609.5745,13473.0
2024-09-16 11:50:00,611.19,612.45,611.06,611.89,7532.0,609.5845,610.8412,609.4548,610.2826,7532.0
2024-09-16 12:00:00,611.86,612.03,611.23,611.83,11473.0,610.2527,610.4223,609.6244,610.2228,11473.0
2024-09-16 12:10:00,611.71,611.71,610.93,611.52,8698.0,610.1031,610.1031,609.3252,609.9136,8698.0
2024-09-16 12:20:00,611.46,612.86,610.96,612.49,13255.0,609.8538,611.2501,609.3551,610.8811,13255.0
2024-09-16 12:30:00,612.86,612.86,611.92,612.06,5931.0,611.2501,611.2501,610.3126,610.4522,5931.0
2024-09-16 12:40:00,612.36,612.42,610.94,611.19,6739.0,610.7514,610.8113,609.3351,609.5845,6739.0
2024-09-16 12:50:00,611.19,612.55,611.18,612.55,7857.0,609.5845,610.9409,609.5745,610.9409,7857.0
2024-09-16 13:00:00,612.25,612.94,612.07,612.07,4900.0,610.6417,611.3299,610.4622,610.4622,4900.0
2024-09-16 13:10:00,612.09,612.3,611.64,612.17,5910.0,610.4821,610.6916,610.0333,610.5619,5910.0
2024-09-16 13:20:00,612.16,612.84,611.9,612.26,5465.0,610.5519,611.2302,610.2926,610.6517,5465.0
2024-09-16 13:30:00,612.46,613.09,612.02,612.74,7282.0,610.8512,611.4795,610.4123,611.1304,7282.0
2024-09-16 13:40:00,612.62,613.05,611.81,612.56,4994.0,611.0107,611.4396,610.2029,610.9509,4994.0
2024-09-16 13:50:00,612.64,613.69,612.29,613.47,5334.0,611.0307,612.0779,610.6816,611.8585,5334.0
2024-09-16 14:00:00,613.37,613.83,612.88,613.76,3540.0,611.7588,612.2176,611.27,612.1477,3540.0
2024-09-16 14:10:00,613.83,614.19,613.01,613.01,5179.0,612.2176,612.5766,611.3997,611.3997,5179.0
2024-09-16 14:20:00,613.29,614.14,613.06,613.57,14246.0,611.679,612.5267,611.4496,611.9582,14246.0
2024-09-16 14:30:00,614.1,614.1,613.45,614.01,7107.0,612.4868,612.4868,611.8386,612.3971,7107.0
2024-09-16 14:40:00,613.65,614.02,613.1,613.96,4756.0,612.038,612.4071,611.4895,612.3472,4756.0
2024-09-16 14:50:00,613.88,614.2,613.75,614.2,8757.0,612.2674,612.5866,612.1378,612.5866,8757.0
2024-09-16 15:00:00,614.18,614.18,613.46,613.68,7417.0,612.5666,612.5666,611.8485,612.0679,7417.0
2024-09-16 15:10:00,613.62,615.28,613.26,615.28,17975.0,612.0081,613.6637,611.649,613.6637,17975.0
2024-09-16 15:20:00,615.28,615.42,614.58,615.17,8571.0,613.6637,613.8034,612.9656,613.554,8571.0
2024-09-16 15:30:00,615.2,615.7,614.64,615.36,9057.0,613.584,614.0826,613.0254,613.7435,9057.0
2024-09-16 15:40:00,615.54,615.54,613.9,614.92,6505.0,613.9231,613.9231,612.2874,613.3047,6505.0
2024-09-16 15:50:00,615.12,615.18,613.38,614.29,81812.0,613.5042,613.564,611.7687,612.6763,81812.0
2024-09-17 09:30:00,613.18,613.18,607.0,609.44,38005.0,611.5693,611.5693,605.4055,607.8391,38005.0
2024-09-17 09:40:00,609.38,613.8,609.36,612.72,25952.0,607.7792,612.1876,607.7593,611.1105,25952.0
2024-09-17 09:50:00,612.96,613.82,610.58,612.21,31065.0,611.3498,612.2076,608.9761,610.6018,31065.0
2024-09-17 10:00:00,611.4,612.21,609.12,612.04,34814.0,609.7939,610.6018,607.5199,610.4323,34814.0
2024-09-17 10:10:00,612.08,614.32,611.98,614.32,16681.0,610.4721,612.7063,610.3724,612.7063,16681.0
2024-09-17 10:20:00,614.34,615.49,614.19,614.65,19727.0,612.7262,613.8732,612.5766,613.0354,19727.0
2024-09-17 10:30:00,614.66,614.67,612.57,614.07,14083.0,613.0454,613.0553,610.9609,612.4569,14083.0
2024-09-17 10:40:00,614.07,614.69,613.47,613.92,9098.0,612.4569,613.0753,611.8585,612.3073,9098.0
2024-09-17 10:50:00,613.93,614.85,612.85,613.06,9234.0,612.3173,613.2349,611.2401,611.4496,9234.0
2024-09-17 11:00:00,613.5,616.58,613.22,615.52,9032.0,611.8884,614.9603,611.6092,613.9031,9032.0
2024-09-17 11:10:00,615.23,615.23,613.69,614.07,6269.0,613.6139,613.6139,612.0779,612.4569,6269.0
2024-09-17 11:20:00,613.98,614.6,613.44,614.03,9824.0,612.3672,612.9855,611.8286,612.417,9824.0
2024-09-17 11:30:00,614.27,615.17,614.15,615.05,9081.0,612.6564,613.554,612.5367,613.4343,9081.0
2024-09-17 11:40:00,614.68,614.83,613.7,614.61,3005.0,613.0653,613.2149,612.0879,612.9955,3005.0
2024-09-17 11:50:00,614.65,614.65,613.77,614.32,2627.0,613.0354,613.0354,612.1577,612.7063,2627.0
2024-09-17 12:00:00,613.8,613.82,613.14,613.14,7117.0,612.1876,612.2076,611.5294,611.5294,7117.0
2024-09-17 12:10:00,613.05,613.56,612.92,613.37,9050.0,611.4396,611.9483,611.3099,611.7588,9050.0
2024-09-17 12:20:00,613.37,613.37,612.55,613.03,12667.0,611.7588,611.7588,610.9409,611.4197,12667.0
2024-09-17 12:30:00,612.68,612.68,610.99,611.19,6326.0,611.0706,611.0706,609.385,609.5845,6326.0
2024-09-17 12:40:00,611.22,611.34,608.43,608.43,7619.0,609.6144,609.7341,606.8317,606.8317,7619.0
2024-09-17 12:50:00,608.28,608.78,607.0,608.59,15167.0,606.6821,607.1808,605.4055,606.9913,15167.0
2024-09-17 13:00:00,609.0,609.73,609.0,609.38,3099.0,607.4002,608.1283,607.4002,607.7792,3099.0
2024-09-17 13:10:00,609.37,610.05,609.03,609.92,13078.0,607.7693,608.4475,607.4302,608.3178,13078.0
2024-09-17 13:20:00,610.29,610.73,609.65,610.06,9908.0,608.6869,609.1257,608.0485,608.4575,9908.0
2024-09-17 13:30:00,609.76,610.43,609.74,610.29,6482.0,608.1582,608.8265,608.1383,608.6869,6482.0
2024-09-17 13:40:00,610.24,610.25,608.79,610.05,9896.0,608.637,608.647,607.1908,608.4475,9896.0
2024-09-17 13:50:00,609.47,611.07,609.47,610.19,4227.0,607.869,609.4648,607.869,608.5871,4227.0
2024-09-17 14:00:00,609.8,610.56,609.77,610.32,5187.0,608.1981,608.9561,608.1682,608.7168,5187.0
2024-09-17 14:10:00,610.22,610.82,609.82,609.82,4810.0,608.617,609.2155,608.2181,608.2181,4810.0
2024-09-17 14:20:00,610.2,610.89,609.89,610.0,6579.0,608.5971,609.2853,608.2879,608.3976,6579.0
2024-09-17 14:30:00,609.94,610.64,609.66,610.52,5717.0,608.3378,609.0359,608.0585,608.9162,5717.0
2024-09-17 14:40:00,610.46,610.47,608.87,609.53,7090.0,608.8564,608.8664,607.2706,607.9288,7090.0
2024-09-17 14:50:00,609.29,609.34,608.62,608.89,6938.0,607.6895,607.7393,607.0212,607.2905,6938.0
2024-09-17 15:00:00,608.94,609.91,607.78,608.07,12789.0,607.3404,608.3078,606.1834,606.4727,12789.0
2024-09-17 15:10:00,608.03,609.01,607.77,608.85,17371.0,606.4328,607.4102,606.1735,607.2506,17371.0
2024-09-17 15:20:00,608.89,610.06,608.38,609.81,37854.0,607.2905,608.4575,606.7819,608.2081,37854.0
2024-09-17 15:30:00,609.81,611.16,609.52,610.96,15479.0,608.2081,609.5546,607.9189,609.3551,15479.0
2024-09-17 15:40:00,611.13,611.29,609.74,610.13,27523.0,609.5246,609.6842,608.1383,608.5273,27523.0
2024-09-17 15:50:00,609.77,611.05,609.14,610.07,92261.0,608.1682,609.4449,607.5399,608.4674,92261.0
2024-09-18 09:30:00,609.14,609.14,601.86,605.0,46014.0,607.5399,607.5399,600.279,603.4107,46014.0
2024-09-18 09:40:00,604.58,605.21,602.1,604.61,8544.0,602.9919,603.6202,600.5184,603.0218,8544.0
2024-09-18 09:50:00,604.39,607.57,603.54,607.55,4735.0,602.8024,605.974,601.9546,605.954,4735.0
2024-09-18 10:00:00,607.48,609.73,606.94,609.66,13374.0,605.8842,608.1283,605.3457,608.0585,13374.0
2024-09-18 10:10:00,610.06,610.35,607.82,608.12,3142.0,608.4575,608.7467,606.2233,606.5226,3142.0
2024-09-18 10:20:00,607.68,608.6,607.37,608.44,3459.0,606.0837,607.0013,605.7745,606.8417,3459.0
2024-09-18 10:30:00,607.78,607.89,605.63,607.19,9211.0,606.1834,606.2932,604.0391,605.595,9211.0
2024-09-18 10:40:00,607.49,609.0,607.49,608.0,6669.0,605.8942,607.4002,605.8942,606.4029,6669.0
2024-09-18 10:50:00,607.9,609.48,607.74,608.86,2323.0,606.3031,607.879,606.1436,607.2606,2323.0
2024-09-18 11:00:00,609.02,610.03,608.61,609.49,4012.0,607.4202,608.4275,607.0113,607.889,4012.0
2024-09-18 11:10:00,609.5,609.93,609.07,609.62,11509.0,607.8989,608.3278,607.4701,608.0186,11509.0
2024-09-18 11:20:00,609.24,609.68,608.74,609.26,4631.0,607.6396,608.0785,607.1409,607.6596,4631.0
2024-09-18 11:30:00,609.48,610.2,609.06,609.33,5167.0,607.879,608.5971,607.4601,607.7294,5167.0
2024-09-18 11:40:00,609.04,609.59,608.32,608.98,1603.0,607.4401,607.9887,606.722,607.3803,1603.0
2024-09-18 11:50:00,609.17,609.69,608.85,608.87,4478.0,607.5698,608.0884,607.2506,607.2706,4478.0
2024-09-18 12:00:00,608.97,608.97,607.3,607.5,7991.0,607.3703,607.3703,605.7047,605.9042,7991.0
2024-09-18 12:10:00,607.92,608.09,607.46,608.01,6534.0,606.3231,606.4926,605.8643,606.4128,6534.0
2024-09-18 12:20:00,608.35,608.81,607.95,608.57,3665.0,606.7519,607.2107,606.353,606.9714,3665.0
2024-09-18 12:30:00,608.22,608.8,608.22,608.57,1260.0,606.6223,607.2008,606.6223,606.9714,1260.0
2024-09-18 12:40:00,608.88,609.1,608.59,608.84,2055.0,607.2806,607.5,606.9913,607.2407,2055.0
2024-09-18 12:50:00,608.85,609.12,608.24,608.39,4606.0,607.2506,607.5199,606.6422,606.7918,4606.0
2024-09-18 13:00:00,608.45,608.49,607.78,608.27,3083.0,606.8517,606.8916,606.1834,606.6722,3083.0
2024-09-18 13:10:00,608.23,608.77,607.99,608.34,6433.0,606.6323,607.1708,606.3929,606.742,6433.0
2024-09-18 13:20:00,608.34,608.69,608.25,608.46,1290.0,606.742,607.0911,606.6522,606.8617,1290.0
2024-09-18 13:30:00,608.44,608.92,607.86,608.2,11909.0,606.8417,607.3205,606.2632,606.6023,11909.0
2024-09-18 13:40:00,608.34,609.2,608.33,609.17,3852.0,606.742,607.5997,606.732,607.5698,3852.0
2024-09-18 13:50:00,609.17,609.25,608.5,609.08,13317.0,607.5698,607.6496,606.9016,607.48,13317.0
2024-09-18 14:00:00,608.89,614.92,608.63,611.36,13434.0,607.2905,613.3047,607.0312,609.754,13434.0
2024-09-18 14:10:00,611.61,612.08,610.59,611.79,12267.0,610.0034,610.4721,608.9861,610.1829,12267.0
2024-09-18 14:20:00,611.79,611.85,609.91,611.45,4770.0,610.1829,610.2428,608.3078,609.8438,4770.0
2024-09-18 14:30:00,611.7,612.87,611.29,612.0,6711.0,610.0931,611.2601,609.6842,610.3924,6711.0
2024-09-18 14:40:00,611.83,612.0,608.94,610.16,5926.0,610.2228,610.3924,607.3404,608.5572,5926.0
2024-09-18 14:50:00,610.36,611.78,610.1,610.51,18997.0,608.7567,610.1729,608.4974,608.9063,18997.0
2024-09-18 15:00:00,610.23,612.38,610.01,612.38,12799.0,608.627,610.7714,608.4076,610.7714,12799.0
2024-09-18 15:10:00,612.13,614.39,611.6,614.09,11829.0,610.522,612.7761,609.9934,612.4769,11829.0
2024-09-18 15:20:00,614.18,614.9,611.44,613.54,18420.0,612.5666,613.2847,609.8338,611.9283,18420.0
2024-09-18 15:30:00,613.08,613.68,610.35,611.25,26317.0,611.4695,612.0679,608.7467,609.6443,26317.0
2024-09-18 15:40:00,611.33,611.33,608.5,609.62,41377.0,609.7241,609.7241,606.9016,608.0186,41377.0
2024-09-18 15:50:00,609.79,611.34,609.37,610.13,65719.0,608.1882,609.7341,607.7693,608.5273,65719.0
2024-09-19 09:30:00,617.61,617.61,614.23,616.07,22487.0,615.9876,615.9876,612.6165,614.4517,22487.0
2024-09-19 09:40:00,614.18,616.26,613.58,615.78,19817.0,612.5666,614.6412,611.9682,614.1624,19817.0
2024-09-19 09:50:00,614.93,616.19,611.81,615.31,11777.0,613.3147,614.5714,610.2029,613.6937,11777.0
2024-09-19 10:00:00,616.37,616.37,613.76,614.36,12096.0,614.7509,614.7509,612.1477,612.7462,12096.0
2024-09-19 10:10:00,614.02,616.6,612.81,616.28,21445.0,612.4071,614.9803,611.2002,614.6611,21445.0
2024-09-19 10:20:00,616.47,616.99,614.41,615.99,10041.0,614.8506,615.3693,612.796,614.3719,10041.0
2024-09-19 10:30:00,615.98,617.31,614.97,615.73,11896.0,614.3619,615.6884,613.3546,614.1126,11896.0
2024-09-19 10:40:00,616.16,616.19,614.17,614.26,7179.0,614.5414,614.5714,612.5567,612.6464,7179.0
2024-09-19 10:50:00,614.96,615.5,614.13,615.42,8429.0,613.3446,613.8832,612.5168,613.8034,8429.0
2024-09-19 11:00:00,615.26,616.73,614.58,614.94,13120.0,613.6438,615.1099,612.9656,613.3246,13120.0
2024-09-19 11:10:00,614.97,616.06,614.96,615.79,6582.0,613.3546,614.4417,613.3446,614.1724,6582.0
2024-09-19 11:20:00,615.77,616.82,615.77,616.33,10029.0,614.1525,615.1997,614.1525,614.711,10029.0
2024-09-19 11:30:00,616.42,617.43,615.94,617.14,13021.0,614.8007,615.8081,614.322,615.5189,13021.0
2024-09-19 11:40:00,617.14,617.94,617.1,617.73,9077.0,615.5189,616.3168,615.479,616.1073,9077.0
2024-09-19 11:50:00,617.87,618.22,617.43,618.02,6965.0,616.2469,616.596,615.8081,616.3965,6965.0
2024-09-19 12:00:00,617.9,619.74,617.9,619.17,10641.0,616.2769,618.112,616.2769,617.5435,10641.0
2024-09-19 12:10:00,619.09,620.89,618.74,620.89,9834.0,617.4637,619.259,617.1147,619.259,9834.0
2024-09-19 12:20:00,620.81,621.0,620.4,620.45,10315.0,619.1792,619.3687,618.7703,618.8202,10315.0
2024-09-19 12:30:00,620.71,620.88,619.76,620.08,6225.0,619.0795,619.249,618.132,618.4511,6225.0
2024-09-19 12:40:00,620.26,621.36,620.21,621.24,8325.0,618.6307,619.7278,618.5808,619.6081,8325.0
2024-09-19 12:50:00,621.26,621.71,620.5,620.83,10167.0,619.628,620.0769,618.87,619.1992,10167.0
2024-09-19 13:00:00,620.9,621.91,620.9,621.3,5305.0,619.269,620.2763,619.269,619.6679,5305.0
2024-09-19 13:10:00,621.26,622.19,620.93,621.71,7200.0,619.628,620.5556,619.2989,620.0769,7200.0
2024-09-19 13:20:00,622.01,622.49,621.84,621.91,4746.0,620.3761,620.8548,620.2065,620.2763,4746.0
2024-09-19 13:30:00,621.85,622.6,621.65,622.36,6342.0,620.2165,620.9645,620.017,620.7251,6342.0
2024-09-19 13:40:00,622.28,623.18,621.64,623.18,18285.0,620.6454,621.543,620.007,621.543,18285.0
2024-09-19 13:50:00,623.16,623.75,621.74,622.05,20406.0,621.523,622.1115,620.1068,620.416,20406.0
2024-09-19 14:00:00,622.02,623.02,621.49,621.52,14918.0,620.386,621.3834,619.8574,619.8874,14918.0
2024-09-19 14:10:00,621.56,621.9,619.33,619.99,11602.0,619.9272,620.2664,617.7031,618.3614,11602.0
2024-09-19 14:20:00,620.2,620.65,619.67,620.58,14549.0,618.5708,619.0196,618.0422,618.9498,14549.0
2024-09-19 14:30:00,620.76,621.36,620.35,621.22,2823.0,619.1293,619.7278,618.7204,619.5881,2823.0
2024-09-19 14:40:00,621.22,621.55,620.82,621.02,4463.0,619.5881,619.9173,619.1892,619.3887,4463.0
2024-09-19 14:50:00,620.88,621.14,620.05,621.09,4778.0,619.249,619.5084,618.4212,619.4585,4778.0
2024-09-19 15:00:00,621.21,621.58,620.67,620.67,19138.0,619.5782,619.9472,619.0396,619.0396,19138.0
2024-09-19 15:10:00,620.82,621.36,620.41,620.41,11741.0,619.1892,619.7278,618.7803,618.7803,11741.0
2024-09-19 15:20:00,620.24,620.54,619.09,619.44,5495.0,618.6107,618.9099,617.4637,617.8128,5495.0
2024-09-19 15:30:00,619.26,619.77,618.72,619.66,12403.0,617.6333,618.1419,617.0947,618.0322,12403.0
2024-09-19 15:40:00,619.78,621.16,619.37,621.0,18988.0,618.1519,619.5283,617.743,619.3687,18988.0
2024-09-19 15:50:00,621.2,621.39,618.91,620.25,102512.0,619.5682,619.7577,617.2842,618.6207,102512.0
2024-09-20 09:30:00,619.04,619.04,613.4,615.55,254451.0,617.4139,617.4139,611.7887,613.933,254451.0
2024-09-20 09:40:00,614.94,614.94,611.43,612.37,77318.0,613.3246,613.3246,609.8239,610.7614,77318.0
2024-09-20 09:50:00,613.18,613.39,611.38,611.8,26125.0,611.5693,611.7787,609.774,610.1929,26125.0
2024-09-20 10:00:00,611.92,612.95,610.81,612.16,18665.0,610.3126,611.3399,609.2055,610.5519,18665.0
2024-09-20 10:10:00,611.68,612.54,610.41,612.54,9065.0,610.0732,610.9309,608.8065,610.9309,9065.0
2024-09-20 10:20:00,613.39,614.65,613.07,613.67,7869.0,611.7787,613.0354,611.4595,612.058,7869.0
2024-09-20 10:30:00,613.2,613.2,612.01,612.49,7111.0,611.5892,611.5892,610.4023,610.8811,7111.0
2024-09-20 10:40:00,612.52,612.61,611.68,612.13,5590.0,610.911,611.0008,610.0732,610.522,5590.0
2024-09-20 10:50:00,612.24,612.27,610.15,610.39,5477.0,610.6317,610.6617,608.5472,608.7866,5477.0
2024-09-20 11:00:00,610.38,611.38,610.04,610.99,5083.0,608.7766,609.774,608.4375,609.385,5083.0
2024-09-20 11:10:00,610.95,610.95,608.8,609.31,3588.0,609.3451,609.3451,607.2008,607.7094,3588.0
2024-09-20 11:20:00,609.3,610.0,608.2,610.0,5580.0,607.6995,608.3976,606.6023,608.3976,5580.0
2024-09-20 11:30:00,609.8,611.6,609.69,611.18,7156.0,608.1981,609.9934,608.0884,609.5745,7156.0
2024-09-20 11:40:00,610.88,612.36,610.88,611.68,6168.0,609.2753,610.7514,609.2753,610.0732,6168.0
2024-09-20 11:50:00,611.34,611.67,610.36,611.04,2703.0,609.7341,610.0632,608.7567,609.4349,2703.0
2024-09-20 12:00:00,611.22,611.77,610.31,611.13,4850.0,609.6144,610.163,608.7068,609.5246,4850.0
2024-09-20 12:10:00,610.87,611.06,610.26,610.78,3820.0,609.2653,609.4548,608.6569,609.1756,3820.0
2024-09-20 12:20:00,610.7,611.66,610.5,611.51,38164.0,609.0958,610.0533,608.8963,609.9036,38164.0
2024-09-20 12:30:00,611.74,611.87,611.29,611.87,1985.0,610.133,610.2627,609.6842,610.2627,1985.0
2024-09-20 12:40:00,611.79,612.95,611.79,612.61,10013.0,610.1829,611.3399,610.1829,611.0008,10013.0
2024-09-20 12:50:00,612.6,612.83,612.32,612.4,4166.0,610.9908,611.2202,610.7115,610.7913,4166.0
2024-09-20 13:00:00,612.43,613.27,612.42,613.15,2857.0,610.8212,611.659,610.8113,611.5393,2857.0
2024-09-20 13:10:00,613.22,614.09,613.04,613.75,6348.0,611.6092,612.4769,611.4296,612.1378,6348.0
2024-09-20 13:20:00,613.69,613.86,613.17,613.43,4798.0,612.0779,612.2475,611.5593,611.8186,4798.0
2024-09-20 13:30:00,613.65,614.67,613.65,614.55,4094.0,612.038,613.0553,612.038,612.9357,4094.0
2024-09-20 13:40:00,614.66,615.72,614.66,615.12,4563.0,613.0454,614.1026,613.0454,613.5042,4563.0
2024-09-20 13:50:00,614.68,614.9,614.44,614.86,1636.0,613.0653,613.2847,612.826,613.2448,1636.0
2024-09-20 14:00:00,614.9,615.41,613.03,613.03,8469.0,613.2847,613.7934,611.4197,611.4197,8469.0
2024-09-20 14:10:00,613.17,613.86,612.62,613.85,4307.0,611.5593,612.2475,611.0107,612.2375,4307.0
2024-09-20 14:20:00,613.76,614.02,613.01,613.04,2740.0,612.1477,612.4071,611.3997,611.4296,2740.0
2024-09-20 14:30:00,612.81,613.06,612.18,612.78,4637.0,611.2002,611.4496,610.5719,611.1703,4637.0
2024-09-20 14:40:00,612.46,613.44,612.4,613.21,3519.0,610.8512,611.8286,610.7913,611.5992,3519.0
2024-09-20 14:50:00,613.07,614.16,612.44,613.95,8198.0,611.4595,612.5467,610.8312,612.3372,8198.0
2024-09-20 15:00:00,613.95,614.21,613.02,613.03,27574.0,612.3372,612.5966,611.4097,611.4197,27574.0
2024-09-20 15:10:00,612.92,613.81,612.8,613.65,5151.0,611.3099,612.1976,611.1903,612.038,5151.0
2024-09-20 15:20:00,613.65,614.48,613.47,614.22,9738.0,612.038,612.8658,611.8585,612.6065,9738.0
2024-09-20 15:30:00,614.21,616.37,613.79,615.88,16164.0,612.5966,614.7509,612.1777,614.2622,16164.0
2024-09-20 15:40:00,615.71,616.46,615.48,615.74,26942.0,614.0926,614.8406,613.8632,614.1225,26942.0
2024-09-20 15:50:00,615.66,615.99,612.95,613.82,116438.0,614.0427,614.3719,611.3399,612.2076,116438.0
2024-09-23 09:30:00,615.64,616.41,613.13,613.68,16552.0,614.0228,614.7908,611.5194,612.0679,16552.0
2024-09-23 09:40:00,613.77,614.88,609.21,609.55,18963.0,612.1577,613.2648,607.6097,607.9488,18963.0
2024-09-23 09:50:00,610.3,611.54,610.06,611.43,3433.0,608.6968,609.9336,608.4575,609.8239,3433.0
2024-09-23 10:00:00,610.97,611.97,610.27,611.32,7664.0,609.3651,610.3624,608.6669,609.7141,7664.0
2024-09-23 10:10:00,610.96,612.46,610.64,611.93,6929.0,609.3551,610.8512,609.0359,610.3225,6929.0
2024-09-23 10:20:00,611.69,611.92,610.45,610.64,1771.0,610.0832,610.3126,608.8464,609.0359,1771.0
2024-09-23 10:30:00,610.65,611.58,610.13,611.15,3298.0,609.0459,609.9735,608.5273,609.5446,3298.0
2024-09-23 10:40:00,610.5,611.36,610.5,610.61,9232.0,608.8963,609.754,608.8963,609.006,9232.0
2024-09-23 10:50:00,610.96,611.58,610.29,611.4,7479.0,609.3551,609.9735,608.6869,609.7939,7479.0
2024-09-23 11:00:00,611.4,611.75,610.6,610.84,3908.0,609.7939,610.143,608.996,609.2354,3908.0
2024-09-23 11:10:00,610.25,610.99,609.52,610.38,4843.0,608.647,609.385,607.9189,608.7766,4843.0
2024-09-23 11:20:00,610.24,611.55,609.96,611.55,8748.0,608.637,609.9435,608.3577,609.9435,8748.0
2024-09-23 11:30:00,611.59,611.74,610.72,610.72,4524.0,609.9834,610.133,609.1157,609.1157,4524.0
2024-09-23 11:40:00,610.72,610.89,610.09,610.27,7645.0,609.1157,609.2853,608.4874,608.6669,7645.0
2024-09-23 11:50:00,610.38,610.38,608.89,609.19,3925.0,608.7766,608.7766,607.2905,607.5897,3925.0
2024-09-23 12:00:00,609.05,609.97,608.75,609.43,3308.0,607.4501,608.3677,607.1509,607.8291,3308.0
2024-09-23 12:10:00,609.44,609.54,608.03,608.88,3792.0,607.8391,607.9388,606.4328,607.2806,3792.0
2024-09-23 12:20:00,608.37,609.53,608.37,609.01,2379.0,606.7719,607.9288,606.7719,607.4102,2379.0
2024-09-23 12:30:00,609.0,609.18,608.29,608.29,10141.0,607.4002,607.5798,606.6921,606.6921,10141.0
2024-09-23 12:40:00,608.8,608.96,607.8,608.63,4861.0,607.2008,607.3603,606.2034,607.0312,4861.0
2024-09-23 12:50:00,608.65,609.06,608.1,608.1,4661.0,607.0512,607.4601,606.5026,606.5026,4661.0
2024-09-23 13:00:00,608.45,609.26,608.18,609.26,4730.0,606.8517,607.6596,606.5824,607.6596,4730.0
2024-09-23 13:10:00,609.24,610.11,609.23,609.83,3671.0,607.6396,608.5073,607.6296,608.2281,3671.0
2024-09-23 13:20:00,609.68,610.17,609.68,609.76,4386.0,608.0785,608.5672,608.0785,608.1582,4386.0
2024-09-23 13:30:00,609.88,610.64,609.87,609.98,1968.0,608.2779,609.0359,608.268,608.3777,1968.0
2024-09-23 13:40:00,609.91,610.15,609.67,609.68,3572.0,608.3078,608.5472,608.0685,608.0785,3572.0
2024-09-23 13:50:00,610.0,610.03,608.75,608.92,4237.0,608.3976,608.4275,607.1509,607.3205,4237.0
2024-09-23 14:00:00,608.77,609.61,608.68,609.46,3475.0,607.1708,608.0086,607.0811,607.859,3475.0
2024-09-23 14:10:00,609.46,609.81,608.86,609.41,5315.0,607.859,608.2081,607.2606,607.8092,5315.0
2024-09-23 14:20:00,609.62,609.62,608.5,608.52,5254.0,608.0186,608.0186,606.9016,606.9215,5254.0
2024-09-23 14:30:00,608.43,608.93,608.18,608.67,4328.0,606.8317,607.3304,606.5824,607.0711,4328.0
2024-09-23 14:40:00,608.63,608.91,608.22,608.38,6139.0,607.0312,607.3105,606.6223,606.7819,6139.0
2024-09-23 14:50:00,608.45,608.97,608.18,608.76,5604.0,606.8517,607.3703,606.5824,607.1609,5604.0
2024-09-23 15:00:00,608.37,609.09,608.0,608.88,4136.0,606.7719,607.49,606.4029,607.2806,4136.0
2024-09-23 15:10:00,608.87,609.3,608.73,609.07,3417.0,607.2706,607.6995,607.1309,607.4701,3417.0
2024-09-23 15:20:00,609.09,609.1,608.41,608.89,5471.0,607.49,607.5,606.8118,607.2905,5471.0
2024-09-23 15:30:00,608.84,609.62,608.83,609.54,5836.0,607.2407,608.0186,607.2307,607.9388,5836.0
2024-09-23 15:40:00,609.39,610.38,609.13,610.08,7557.0,607.7892,608.7766,607.5299,608.4774,7557.0
2024-09-23 15:50:00,610.0,611.23,609.99,610.32,48569.0,608.3976,609.6244,608.3876,608.7168,48569.0
2024-09-24 09:30:00,611.21,612.49,607.82,608.43,49616.0,609.6044,610.8811,606.2233,606.8317,49616.0
2024-09-24 09:40:00,608.76,612.07,608.7,611.89,22901.0,607.1609,610.4622,607.101,610.2826,22901.0
2024-09-24 09:50:00,611.97,612.31,609.12,609.52,18929.0,610.3624,610.7015,607.5199,607.9189,18929.0
2024-09-24 10:00:00,609.52,612.43,607.81,611.23,44664.0,607.9189,610.8212,606.2134,609.6244,44664.0
2024-09-24 10:10:00,611.27,611.6,609.29,611.59,10037.0,609.6643,609.9934,607.6895,609.9834,10037.0
2024-09-24 10:20:00,611.56,613.0,610.52,612.97,17870.0,609.9535,611.3897,608.9162,611.3598,17870.0
2024-09-24 10:30:00,612.4,612.49,611.42,611.5,3576.0,610.7913,610.8811,609.8139,609.8937,3576.0
2024-09-24 10:40:00,612.06,613.93,611.42,613.93,6976.0,610.4522,612.3173,609.8139,612.3173,6976.0
2024-09-24 10:50:00,613.96,613.96,611.58,611.58,14654.0,612.3472,612.3472,609.9735,609.9735,14654.0
2024-09-24 11:00:00,612.18,612.85,611.63,612.85,8960.0,610.5719,611.2401,610.0233,611.2401,8960.0
2024-09-24 11:10:00,613.27,613.27,612.39,612.39,13076.0,611.659,611.659,610.7813,610.7813,13076.0
2024-09-24 11:20:00,612.75,612.94,612.27,612.27,4814.0,611.1404,611.3299,610.6617,610.6617,4814.0
2024-09-24 11:30:00,612.57,612.98,612.48,612.48,2471.0,610.9609,611.3698,610.8711,610.8711,2471.0
2024-09-24 11:40:00,612.5,612.51,609.76,609.76,19660.0,610.891,610.901,608.1582,608.1582,19660.0
2024-09-24 11:50:00,609.74,610.23,609.45,609.96,3614.0,608.1383,608.627,607.8491,608.3577,3614.0
2024-09-24 12:00:00,609.98,609.98,609.28,609.4,4456.0,608.3777,608.3777,607.6795,607.7992,4456.0
2024-09-24 12:10:00,609.25,609.46,608.79,609.07,13059.0,607.6496,607.859,607.1908,607.4701,13059.0
2024-09-24 12:20:00,609.07,609.98,608.95,609.55,6968.0,607.4701,608.3777,607.3504,607.9488,6968.0
2024-09-24 12:30:00,609.69,610.0,609.64,609.78,4358.0,608.0884,608.3976,608.0386,608.1782,4358.0
2024-09-24 12:40:00,609.99,610.92,609.99,610.92,6109.0,608.3876,609.3152,608.3876,609.3152,6109.0
2024-09-24 12:50:00,610.59,610.8,610.23,610.25,4757.0,608.9861,609.1955,608.627,608.647,4757.0
2024-09-24 13:00:00,610.26,610.61,609.92,610.46,3867.0,608.6569,609.006,608.3178,608.8564,3867.0
2024-09-24 13:10:00,610.29,610.7,609.91,610.14,5109.0,608.6869,609.0958,608.3078,608.5372,5109.0
2024-09-24 13:20:00,610.03,610.36,609.83,610.24,7268.0,608.4275,608.7567,608.2281,608.637,7268.0
2024-09-24 13:30:00,610.01,610.45,609.42,610.11,10010.0,608.4076,608.8464,607.8191,608.5073,10010.0
2024-09-24 13:40:00,610.23,610.62,610.06,610.33,2510.0,608.627,609.016,608.4575,608.7267,2510.0
2024-09-24 13:50:00,610.17,610.38,609.73,610.0,7102.0,608.5672,608.7766,608.1283,608.3976,7102.0
2024-09-24 14:00:00,610.2,610.38,609.19,609.19,4469.0,608.5971,608.7766,607.5897,607.5897,4469.0
2024-09-24 14:10:00,609.07,610.24,609.06,609.77,6371.0,607.4701,608.637,607.4601,608.1682,6371.0
2024-09-24 14:20:00,609.95,610.21,609.32,610.1,7040.0,608.3477,608.6071,607.7194,608.4974,7040.0
2024-09-24 14:30:00,610.28,611.29,609.39,611.25,7669.0,608.6769,609.6842,607.7892,609.6443,7669.0
2024-09-24 14:40:00,611.72,612.06,611.2,611.38,7559.0,610.1131,610.4522,609.5945,609.774,7559.0
2024-09-24 14:50:00,611.38,612.23,611.37,611.82,6451.0,609.774,610.6218,609.764,610.2128,6451.0
2024-09-24 15:00:00,611.88,613.07,611.88,612.92,4520.0,610.2727,611.4595,610.2727,611.3099,4520.0
2024-09-24 15:10:00,613.02,613.69,612.3,613.69,14771.0,611.4097,612.0779,610.6916,612.0779,14771.0
2024-09-24 15:20:00,613.7,613.95,612.21,612.4,18971.0,612.0879,612.3372,610.6018,610.7913,18971.0
2024-09-24 15:30:00,612.5,612.5,611.76,611.99,7505.0,610.891,610.891,610.153,610.3824,7505.0
2024-09-24 15:40:00,611.96,612.72,611.81,612.61,21641.0,610.3525,611.1105,610.2029,611.0008,21641.0
2024-09-24 15:50:00,612.34,612.45,611.68,612.3,95186.0,610.7315,610.8412,610.0732,610.6916,95186.0
2024-09-25 09:30:00,613.87,613.91,607.0,607.13,34430.0,612.2574,612.2973,605.4055,605.5352,34430.0
2024-09-25 09:40:00,608.0,608.8,605.5,605.69,12553.0,606.4029,607.2008,603.9094,604.0989,12553.0
2024-09-25 09:50:00,605.44,605.99,604.32,605.39,7150.0,603.8496,604.3981,602.7325,603.7997,7150.0
2024-09-25 10:00:00,605.39,607.09,605.33,605.84,9573.0,603.7997,605.4953,603.7399,604.2485,9573.0
2024-09-25 10:10:00,606.58,606.58,604.73,604.73,14345.0,604.9866,604.9866,603.1415,603.1415,14345.0
2024-09-25 10:20:00,604.18,604.66,603.38,604.2,10793.0,602.5929,603.0716,601.795,602.6128,10793.0
2024-09-25 10:30:00,604.44,604.62,602.14,602.14,9324.0,602.8522,603.0317,600.5583,600.5583,9324.0
2024-09-25 10:40:00,602.42,602.42,599.74,600.17,12126.0,600.8375,600.8375,598.1646,598.5934,12126.0
2024-09-25 10:50:00,600.17,601.43,600.08,600.25,15296.0,598.5934,599.8501,598.5037,598.6732,15296.0
2024-09-25 11:00:00,600.25,601.53,600.24,600.35,7793.0,598.6732,599.9499,598.6633,598.773,7793.0
2024-09-25 11:10:00,600.28,600.95,599.75,600.67,6762.0,598.7031,599.3714,598.1745,599.0921,6762.0
2024-09-25 11:20:00,600.46,601.11,600.14,600.8,20726.0,598.8827,599.531,598.5635,599.2218,20726.0
2024-09-25 11:30:00,600.58,601.52,600.58,601.1,6816.0,599.0024,599.9399,599.0024,599.521,6816.0
2024-09-25 11:40:00,601.23,601.96,600.89,601.37,4523.0,599.6507,600.3787,599.3115,599.7903,4523.0
2024-09-25 11:50:00,601.37,601.5,600.33,600.36,6725.0,599.7903,599.9199,598.753,598.7829,6725.0
2024-09-25 12:00:00,600.22,600.27,599.2,599.27,16415.0,598.6433,598.6932,597.626,597.6958,16415.0
2024-09-25 12:10:00,599.27,599.93,599.17,599.85,38895.0,597.6958,598.3541,597.5961,598.2743,38895.0
2024-09-25 12:20:00,600.13,601.11,599.28,599.54,6013.0,598.5535,599.531,597.7058,597.9651,6013.0
2024-09-25 12:30:00,599.47,600.15,599.4,600.0,5372.0,597.8953,598.5735,597.8255,598.4239,5372.0
2024-09-25 12:40:00,600.1,601.27,600.02,600.85,4104.0,598.5236,599.6905,598.4438,599.2716,4104.0
2024-09-25 12:50:00,600.85,601.45,600.22,600.43,6441.0,599.2716,599.8701,598.6433,598.8528,6441.0
2024-09-25 13:00:00,600.43,600.43,599.41,599.41,25473.0,598.8528,598.8528,597.8354,597.8354,25473.0
2024-09-25 13:10:00,599.48,600.03,599.42,599.5,6134.0,597.9052,598.4538,597.8454,597.9252,6134.0
2024-09-25 13:20:00,599.3,599.31,597.54,598.64,8370.0,597.7257,597.7357,595.9703,597.0675,8370.0
2024-09-25 13:30:00,598.01,598.33,597.15,597.18,10821.0,596.4391,596.7583,595.5814,595.6113,10821.0
2024-09-25 13:40:00,597.35,597.66,596.0,596.33,20675.0,595.7808,596.09,594.4344,594.7635,20675.0
2024-09-25 13:50:00,596.33,598.96,596.33,598.32,48657.0,594.7635,597.3866,594.7635,596.7483,48657.0
2024-09-25 14:00:00,598.1,598.1,596.3,596.44,8179.0,596.5289,596.5289,594.7336,594.8732,8179.0
2024-09-25 14:10:00,596.49,597.38,596.32,597.38,6663.0,594.9231,595.8108,594.7535,595.8108,6663.0
2024-09-25 14:20:00,597.66,598.01,597.24,597.88,10922.0,596.09,596.4391,595.6711,596.3095,10922.0
2024-09-25 14:30:00,598.12,598.86,598.0,598.26,8098.0,596.5488,597.2869,596.4291,596.6885,8098.0
2024-09-25 14:40:00,597.91,598.03,597.18,597.25,4858.0,596.3394,596.4591,595.6113,595.6811,4858.0
2024-09-25 14:50:00,597.27,597.99,596.94,597.75,9769.0,595.7011,596.4192,595.3719,596.1798,9769.0
2024-09-25 15:00:00,597.77,598.36,597.57,598.36,3114.0,596.1997,596.7882,596.0003,596.7882,3114.0
2024-09-25 15:10:00,598.4,598.48,597.54,598.1,5402.0,596.8281,596.9079,595.9703,596.5289,5402.0
2024-09-25 15:20:00,597.83,597.88,597.06,597.71,19215.0,596.2596,596.3095,595.4916,596.1399,19215.0
2024-09-25 15:30:00,597.68,597.92,597.27,597.77,6510.0,596.11,596.3493,595.7011,596.1997,6510.0
2024-09-25 15:40:00,597.62,598.15,597.01,598.05,13830.0,596.0501,596.5787,595.4417,596.479,13830.0
2024-09-25 15:50:00,598.16,599.93,597.65,599.75,56302.0,596.5887,598.3541,596.0801,598.1745,56302.0
2024-09-26 09:30:00,604.56,609.77,604.56,608.59,56457.0,602.9719,608.1682,602.9719,606.9913,56457.0
2024-09-26 09:40:00,608.59,615.26,608.58,613.67,49545.0,606.9913,613.6438,606.9813,612.058,49545.0
2024-09-26 09:50:00,614.23,614.57,609.97,611.87,21285.0,612.6165,612.9556,608.3677,610.2627,21285.0
2024-09-26 10:00:00,611.26,613.53,611.09,611.6,16704.0,609.6543,611.9183,609.4848,609.9934,16704.0
2024-09-26 10:10:00,611.59,612.64,610.44,611.23,12309.0,609.9834,611.0307,608.8365,609.6244,12309.0
2024-09-26 10:20:00,611.28,612.11,610.37,612.11,11093.0,609.6743,610.5021,608.7666,610.5021,11093.0
2024-09-26 10:30:00,612.13,615.84,612.12,615.79,11384.0,610.522,614.2223,610.512,614.1724,11384.0
2024-09-26 10:40:00,615.96,616.0,614.48,614.48,18949.0,614.342,614.3819,612.8658,612.8658,18949.0
2024-09-26 10:50:00,614.61,616.0,614.45,615.88,6912.0,612.9955,614.3819,612.8359,614.2622,6912.0
2024-09-26 11:00:00,616.19,616.9,614.94,615.25,5656.0,614.5714,615.2795,613.3246,613.6338,5656.0
2024-09-26 11:10:00,615.32,615.32,614.67,615.19,4750.0,613.7036,613.7036,613.0553,613.574,4750.0
2024-09-26 11:20:00,615.08,616.36,614.51,615.5,18246.0,613.4643,614.7409,612.8958,613.8832,18246.0
2024-09-26 11:30:00,615.66,616.33,614.89,615.64,14805.0,614.0427,614.711,613.2748,614.0228,14805.0
2024-09-26 11:40:00,615.63,615.64,614.55,614.55,2884.0,614.0128,614.0228,612.9357,612.9357,2884.0
2024-09-26 11:50:00,614.5,616.2,614.5,615.86,6052.0,612.8858,614.5813,612.8858,614.2422,6052.0
2024-09-26 12:00:00,615.94,615.94,614.88,615.82,11806.0,614.322,614.322,613.2648,614.2023,11806.0
2024-09-26 12:10:00,616.3,616.59,615.61,616.44,4414.0,614.6811,614.9703,613.9929,614.8207,4414.0
2024-09-26 12:20:00,616.74,616.85,615.27,615.27,3436.0,615.1199,615.2296,613.6538,613.6538,3436.0
2024-09-26 12:30:00,615.36,616.07,615.07,616.07,2759.0,613.7435,614.4517,613.4543,614.4517,2759.0
2024-09-26 12:40:00,615.79,616.35,615.45,615.46,2757.0,614.1724,614.7309,613.8333,613.8433,2757.0
2024-09-26 12:50:00,615.26,616.52,615.15,615.46,5910.0,613.6438,614.9005,613.5341,613.8433,5910.0
2024-09-26 13:00:00,615.6,616.05,614.69,614.75,9714.0,613.9829,614.4317,613.0753,613.1351,9714.0
2024-09-26 13:10:00,614.94,615.8,614.53,614.9,12790.0,613.3246,614.1824,612.9157,613.2847,12790.0
2024-09-26 13:20:00,615.23,616.0,615.23,615.63,3447.0,613.6139,614.3819,613.6139,614.0128,3447.0
2024-09-26 13:30:00,616.0,616.61,615.12,615.12,5276.0,614.3819,614.9902,613.5042,613.5042,5276.0
2024-09-26 13:40:00,615.32,615.83,614.91,615.83,4241.0,613.7036,614.2123,613.2947,614.2123,4241.0
2024-09-26 13:50:00,615.75,615.76,614.93,614.93,3910.0,614.1325,614.1425,613.3147,613.3147,3910.0
2024-09-26 14:00:00,614.61,615.72,614.61,615.43,4958.0,612.9955,614.1026,612.9955,613.8133,4958.0
2024-09-26 14:10:00,615.26,615.96,614.9,615.86,6576.0,613.6438,614.342,613.2847,614.2422,6576.0
2024-09-26 14:20:00,615.97,616.24,615.36,615.43,6366.0,614.3519,614.6212,613.7435,613.8133,6366.0
2024-09-26 14:30:00,614.99,616.12,614.99,616.02,5560.0,613.3745,614.5015,613.3745,614.4018,5560.0
2024-09-26 14:40:00,615.92,616.51,615.73,616.18,9794.0,614.3021,614.8905,614.1126,614.5614,9794.0
2024-09-26 14:50:00,616.18,616.43,615.86,616.19,6908.0,614.5614,614.8107,614.2422,614.5714,6908.0
2024-09-26 15:00:00,616.16,618.09,616.1,617.25,11287.0,614.5414,616.4664,614.4816,615.6286,11287.0
2024-09-26 15:10:00,617.21,617.93,617.09,617.58,8617.0,615.5887,616.3068,615.469,615.9577,8617.0
2024-09-26 15:20:00,617.5,617.58,616.6,617.12,6368.0,615.8779,615.9577,614.9803,615.4989,6368.0
2024-09-26 15:30:00,617.46,618.15,617.02,617.5,16790.0,615.838,616.5262,615.3992,615.8779,16790.0
2024-09-26 15:40:00,617.36,618.98,617.36,618.62,17888.0,615.7383,617.354,615.7383,616.995,17888.0
2024-09-26 15:50:00,618.98,620.54,618.64,619.47,77665.0,617.354,618.9099,617.0149,617.8427,77665.0
2024-09-27 09:30:00,619.39,623.77,618.15,622.37,27944.0,617.7629,622.1314,616.5262,620.7351,27944.0
2024-09-27 09:40:00,621.97,622.89,621.21,621.85,7124.0,620.3362,621.2538,619.5782,620.2165,7124.0
2024-09-27 09:50:00,621.02,621.1,619.22,620.74,7303.0,619.3887,619.4685,617.5934,619.1094,7303.0
2024-09-27 10:00:00,620.79,621.72,619.5,620.22,15676.0,619.1593,620.0868,617.8727,618.5908,15676.0
2024-09-27 10:10:00,620.19,620.53,618.76,620.53,4085.0,618.5608,618.9,617.1346,618.9,4085.0
2024-09-27 10:20:00,620.67,622.21,620.43,621.66,4167.0,619.0396,620.5755,618.8002,620.027,4167.0
2024-09-27 10:30:00,621.61,622.46,620.85,620.86,10826.0,619.9771,620.8249,619.2191,619.2291,10826.0
2024-09-27 10:40:00,620.58,620.65,619.4,619.83,7399.0,618.9498,619.0196,617.7729,618.2018,7399.0
2024-09-27 10:50:00,620.43,621.27,620.25,620.95,4968.0,618.8002,619.638,618.6207,619.3188,4968.0
2024-09-27 11:00:00,620.55,621.31,620.49,620.88,6573.0,618.9199,619.6779,618.8601,619.249,6573.0
2024-09-27 11:10:00,620.86,621.58,620.52,621.5,2865.0,619.2291,619.9472,618.89,619.8674,2865.0
2024-09-27 11:20:00,621.6,622.75,621.59,622.19,3021.0,619.9671,621.1141,619.9572,620.5556,3021.0
2024-09-27 11:30:00,621.87,621.87,620.83,620.88,6463.0,620.2364,620.2364,619.1992,619.249,6463.0
2024-09-27 11:40:00,620.63,620.85,619.51,619.73,3874.0,618.9997,619.2191,617.8826,618.1021,3874.0
2024-09-27 11:50:00,619.5,620.05,618.21,618.22,5253.0,617.8727,618.4212,616.586,616.596,5253.0
2024-09-27 12:00:00,618.89,619.04,618.02,618.02,4660.0,617.2643,617.4139,616.3965,616.3965,4660.0
2024-09-27 12:10:00,617.62,618.39,617.16,617.82,3840.0,615.9976,616.7656,615.5388,616.1971,3840.0
2024-09-27 12:20:00,617.82,617.84,617.19,617.25,3542.0,616.1971,616.217,615.5687,615.6286,3542.0
2024-09-27 12:30:00,617.23,617.58,616.7,616.76,1100.0,615.6086,615.9577,615.08,615.1399,1100.0
2024-09-27 12:40:00,616.76,617.51,616.5,617.07,4490.0,615.1399,615.8879,614.8805,615.449,4490.0
2024-09-27 12:50:00,616.62,616.83,616.62,616.82,3373.0,615.0002,615.2097,615.0002,615.1997,3373.0
2024-09-27 13:00:00,617.07,617.21,616.0,616.0,5222.0,615.449,615.5887,614.3819,614.3819,5222.0
2024-09-27 13:10:00,616.5,616.61,616.19,616.51,8820.0,614.8805,614.9902,614.5714,614.8905,8820.0
2024-09-27 13:20:00,616.44,617.27,616.43,616.89,3579.0,614.8207,615.6485,614.8107,615.2695,3579.0
2024-09-27 13:30:00,616.89,617.11,616.24,616.42,3782.0,615.2695,615.4889,614.6212,614.8007,3782.0
2024-09-27 13:40:00,616.42,617.56,616.42,617.46,2922.0,614.8007,615.9378,614.8007,615.838,2922.0
2024-09-27 13:50:00,617.37,617.37,616.63,616.76,2325.0,615.7483,615.7483,615.0102,615.1399,2325.0
2024-09-27 14:00:00,616.95,616.95,616.63,616.77,3969.0,615.3294,615.3294,615.0102,615.1498,3969.0
2024-09-27 14:10:00,616.77,617.64,616.77,617.19,5799.0,615.1498,616.0175,615.1498,615.5687,5799.0
2024-09-27 14:20:00,617.07,617.07,616.34,616.85,4450.0,615.449,615.449,614.721,615.2296,4450.0
2024-09-27 14:30:00,616.3,616.3,615.26,615.64,6084.0,614.6811,614.6811,613.6438,614.0228,6084.0
2024-09-27 14:40:00,615.63,616.45,615.57,616.45,2584.0,614.0128,614.8307,613.953,614.8307,2584.0
2024-09-27 14:50:00,616.52,616.54,615.34,616.48,4339.0,614.9005,614.9204,613.7236,614.8606,4339.0
2024-09-27 15:00:00,616.31,616.95,615.92,616.19,7999.0,614.691,615.3294,614.3021,614.5714,7999.0
2024-09-27 15:10:00,616.11,616.33,615.38,616.11,6342.0,614.4916,614.711,613.7635,614.4916,6342.0
2024-09-27 15:20:00,616.13,616.13,615.05,615.49,4123.0,614.5115,614.5115,613.4343,613.8732,4123.0
2024-09-27 15:30:00,615.25,615.68,615.2,615.29,4162.0,613.6338,614.0627,613.584,613.6737,4162.0
2024-09-27 15:40:00,615.06,615.43,614.43,614.55,13482.0,613.4443,613.8133,612.816,612.9357,13482.0
2024-09-27 15:50:00,614.22,615.56,614.04,614.17,31913.0,612.6065,613.943,612.427,612.5567,31913.0
2024-09-30 09:30:00,612.49,612.6,609.03,611.12,25530.0,610.8811,610.9908,607.4302,609.5147,25530.0
2024-09-30 09:40:00,611.17,612.28,610.18,612.15,7211.0,609.5645,610.6716,608.5771,610.542,7211.0
2024-09-30 09:50:00,611.81,612.29,611.36,611.85,5774.0,610.2029,610.6816,609.754,610.2428,5774.0
2024-09-30 10:00:00,611.87,614.61,611.79,614.36,6977.0,610.2627,612.9955,610.1829,612.7462,6977.0
2024-09-30 10:10:00,614.35,614.35,612.78,612.78,3183.0,612.7362,612.7362,611.1703,611.1703,3183.0
2024-09-30 10:20:00,612.79,613.19,612.45,613.19,6361.0,611.1803,611.5792,610.8412,611.5792,6361.0
2024-09-30 10:30:00,612.7,614.11,612.41,613.56,3755.0,611.0905,612.4968,610.8013,611.9483,3755.0
2024-09-30 10:40:00,614.0,614.49,613.56,613.56,3247.0,612.3871,612.8758,611.9483,611.9483,3247.0
2024-09-30 10:50:00,613.86,614.25,613.21,613.61,4956.0,612.2475,612.6364,611.5992,611.9981,4956.0
2024-09-30 11:00:00,613.83,613.83,612.16,612.27,3146.0,612.2176,612.2176,610.5519,610.6617,3146.0
2024-09-30 11:10:00,612.08,612.86,611.8,612.78,7940.0,610.4721,611.2501,610.1929,611.1703,7940.0
2024-09-30 11:20:00,612.79,613.02,611.43,611.62,3453.0,611.1803,611.4097,609.8239,610.0134,3453.0
2024-09-30 11:30:00,611.52,612.28,611.4,612.21,5477.0,609.9136,610.6716,609.7939,610.6018,5477.0
2024-09-30 11:40:00,611.66,611.8,611.35,611.77,2988.0,610.0533,610.1929,609.7441,610.163,2988.0
2024-09-30 11:50:00,611.42,612.82,611.41,612.5,5732.0,609.8139,611.2102,609.8039,610.891,5732.0
2024-09-30 12:00:00,612.86,613.73,612.86,613.47,3241.0,611.2501,612.1178,611.2501,611.8585,3241.0
2024-09-30 12:10:00,613.6,613.94,612.67,612.67,4141.0,611.9882,612.3273,611.0606,611.0606,4141.0
2024-09-30 12:20:00,612.89,613.2,612.33,613.2,5912.0,611.28,611.5892,610.7215,611.5892,5912.0
2024-09-30 12:30:00,613.46,613.59,612.73,613.58,4965.0,611.8485,611.9782,611.1204,611.9682,4965.0
2024-09-30 12:40:00,613.55,613.55,612.15,612.15,2790.0,611.9383,611.9383,610.542,610.542,2790.0
2024-09-30 12:50:00,612.25,612.43,611.58,612.22,6751.0,610.6417,610.8212,609.9735,610.6118,6751.0
2024-09-30 13:00:00,612.05,612.47,611.41,612.46,6782.0,610.4422,610.8611,609.8039,610.8512,6782.0
2024-09-30 13:10:00,612.23,613.28,611.0,613.28,46029.0,610.6218,611.669,609.395,611.669,46029.0
2024-09-30 13:20:00,612.85,612.85,611.0,612.45,69798.0,611.2401,611.2401,609.395,610.8412,69798.0
2024-09-30 13:30:00,612.45,613.99,612.45,613.99,3451.0,610.8412,612.3771,610.8412,612.3771,3451.0
2024-09-30 13:40:00,614.06,614.33,613.99,614.31,1793.0,612.4469,612.7162,612.3771,612.6963,1793.0
2024-09-30 13:50:00,614.25,614.32,613.23,614.21,3850.0,612.6364,612.7063,611.6191,612.5966,3850.0
2024-09-30 14:00:00,614.48,614.48,613.27,613.35,2582.0,612.8658,612.8658,611.659,611.7388,2582.0
2024-09-30 14:10:00,613.35,613.93,612.67,612.67,3059.0,611.7388,612.3173,611.0606,611.0606,3059.0
2024-09-30 14:20:00,612.52,612.52,610.76,612.35,8481.0,610.911,610.911,609.1556,610.7414,8481.0
2024-09-30 14:30:00,612.0,614.09,611.91,614.04,4379.0,610.3924,612.4769,610.3026,612.427,4379.0
2024-09-30 14:40:00,614.02,615.56,614.02,615.41,9489.0,612.4071,613.943,612.4071,613.7934,9489.0
2024-09-30 14:50:00,615.56,616.02,615.18,615.5,15260.0,613.943,614.4018,613.564,613.8832,15260.0
2024-09-30 15:00:00,615.39,616.78,614.95,616.56,11409.0,613.7735,615.1598,613.3346,614.9404,11409.0
2024-09-30 15:10:00,616.59,617.33,616.07,617.3,11427.0,614.9703,615.7084,614.4517,615.6784,11427.0
2024-09-30 15:20:00,617.34,617.54,616.3,616.31,7142.0,615.7183,615.9178,614.6811,614.691,7142.0
2024-09-30 15:30:00,616.31,617.72,616.03,617.62,7866.0,614.691,616.0973,614.4118,615.9976,7866.0
2024-09-30 15:40:00,617.52,618.72,617.25,617.53,13205.0,615.8979,617.0947,615.6286,615.9078,13205.0
2024-09-30 15:50:00,617.53,619.02,617.31,618.53,74948.0,615.9078,617.3939,615.6884,616.9052,74948.0
2024-10-01 09:30:00,620.0,620.0,610.57,614.54,45214.0,618.3713,618.3713,608.9661,612.9257,45214.0
2024-10-01 09:40:00,614.24,616.92,613.8,614.38,31260.0,612.6265,615.2994,612.1876,612.7661,31260.0
2024-10-01 09:50:00,615.1,616.43,613.82,616.36,9320.0,613.4842,614.8107,612.2076,614.7409,9320.0
2024-10-01 10:00:00,616.36,616.64,614.07,614.07,26009.0,614.7409,615.0202,612.4569,612.4569,26009.0
2024-10-01 10:10:00,613.86,615.64,612.62,614.98,8767.0,612.2475,614.0228,611.0107,613.3645,8767.0
2024-10-01 10:20:00,615.48,618.0,615.48,617.02,8459.0,613.8632,616.3766,613.8632,615.3992,8459.0
2024-10-01 10:30:00,617.82,618.96,616.02,618.22,3461.0,616.1971,617.3341,614.4018,616.596,3461.0
2024-10-01 10:40:00,617.47,617.79,616.31,616.32,1444.0,615.848,616.1672,614.691,614.701,1444.0
2024-10-01 10:50:00,617.13,617.13,615.14,616.08,2121.0,615.5089,615.5089,613.5241,614.4616,2121.0
2024-10-01 11:00:00,615.33,615.92,614.11,614.37,6497.0,613.7136,614.3021,612.4968,612.7561,6497.0
2024-10-01 11:10:00,614.21,615.08,614.07,615.08,3455.0,612.5966,613.4643,612.4569,613.4643,3455.0
2024-10-01 11:20:00,614.75,616.4,614.75,615.8,6271.0,613.1351,614.7808,613.1351,614.1824,6271.0
2024-10-01 11:30:00,615.89,616.86,615.47,615.89,17316.0,614.2721,615.2396,613.8532,614.2721,17316.0
2024-10-01 11:40:00,616.69,616.69,614.76,615.65,8979.0,615.07,615.07,613.1451,614.0328,8979.0
2024-10-01 11:50:00,615.96,616.54,615.56,616.0,2100.0,614.342,614.9204,613.943,614.3819,2100.0
2024-10-01 12:00:00,615.85,616.6,615.36,616.3,11630.0,614.2322,614.9803,613.7435,614.6811,11630.0
2024-10-01 12:10:00,616.37,616.59,614.9,615.5,10551.0,614.7509,614.9703,613.2847,613.8832,10551.0
2024-10-01 12:20:00,616.15,616.15,614.1,614.46,3114.0,614.5315,614.5315,612.4868,612.8459,3114.0
2024-10-01 12:30:00,614.64,615.43,614.26,614.97,5062.0,613.0254,613.8133,612.6464,613.3546,5062.0
2024-10-01 12:40:00,614.81,615.71,613.21,613.22,4108.0,613.195,614.0926,611.5992,611.6092,4108.0
2024-10-01 12:50:00,613.74,615.37,613.74,614.66,2366.0,612.1278,613.7535,612.1278,613.0454,2366.0
2024-10-01 13:00:00,614.05,614.07,613.02,613.13,2368.0,612.437,612.4569,611.4097,611.5194,2368.0
2024-10-01 13:10:00,612.85,612.86,611.5,612.03,5661.0,611.2401,611.2501,609.8937,610.4223,5661.0
2024-10-01 13:20:00,611.74,611.94,611.02,611.38,3099.0,610.133,610.3325,609.4149,609.774,3099.0
2024-10-01 13:30:00,610.89,613.65,610.89,613.43,5452.0,609.2853,612.038,609.2853,611.8186,5452.0
2024-10-01 13:40:00,613.7,614.46,613.59,613.59,2833.0,612.0879,612.8459,611.9782,611.9782,2833.0
2024-10-01 13:50:00,614.15,615.09,614.15,614.96,2429.0,612.5367,613.4742,612.5367,613.3446,2429.0
2024-10-01 14:00:00,615.35,615.82,614.99,615.81,2205.0,613.7336,614.2023,613.3745,614.1924,2205.0
2024-10-01 14:10:00,615.29,615.78,615.28,615.75,3716.0,613.6737,614.1624,613.6637,614.1325,3716.0
2024-10-01 14:20:00,615.54,615.62,615.11,615.42,6188.0,613.9231,614.0029,613.4942,613.8034,6188.0
2024-10-01 14:30:00,615.53,615.96,614.51,614.51,10766.0,613.9131,614.342,612.8958,612.8958,10766.0
2024-10-01 14:40:00,614.72,614.84,614.13,614.84,3586.0,613.1052,613.2249,612.5168,613.2249,3586.0
2024-10-01 14:50:00,614.85,615.38,614.6,615.37,13547.0,613.2349,613.7635,612.9855,613.7535,13547.0
2024-10-01 15:00:00,615.0,615.38,613.85,614.61,2588.0,613.3845,613.7635,612.2375,612.9955,2588.0
2024-10-01 15:10:00,614.56,614.65,613.64,614.65,3645.0,612.9456,613.0354,612.0281,613.0354,3645.0
2024-10-01 15:20:00,614.48,615.34,614.47,614.83,4660.0,612.8658,613.7236,612.8559,613.2149,4660.0
2024-10-01 15:30:00,614.83,614.92,613.93,614.92,4750.0,613.2149,613.3047,612.3173,613.3047,4750.0
2024-10-01 15:40:00,615.1,615.62,613.73,613.73,4820.0,613.4842,614.0029,612.1178,612.1178,4820.0
2024-10-01 15:50:00,613.45,614.47,612.7,612.82,36097.0,611.8386,612.8559,611.0905,611.2102,36097.0
2024-10-02 09:30:00,610.0,611.3,605.33,609.98,20073.0,608.3976,609.6942,603.7399,608.3777,20073.0
2024-10-02 09:40:00,608.65,611.74,607.39,611.74,9494.0,607.0512,610.133,605.7945,610.133,9494.0
2024-10-02 09:50:00,612.35,613.66,610.76,610.76,6713.0,610.7414,612.048,609.1556,609.1556,6713.0
2024-10-02 10:00:00,609.9,612.91,609.9,611.63,8309.0,608.2979,611.3,608.2979,610.0233,8309.0
2024-10-02 10:10:00,611.76,613.56,611.76,613.56,6697.0,610.153,611.9483,610.153,611.9483,6697.0
2024-10-02 10:20:00,613.45,614.7,612.69,614.19,9047.0,611.8386,613.0853,611.0805,612.5766,9047.0
2024-10-02 10:30:00,613.52,614.79,612.95,614.63,4491.0,611.9084,613.175,611.3399,613.0155,4491.0
2024-10-02 10:40:00,614.68,615.45,614.52,615.45,3746.0,613.0653,613.8333,612.9057,613.8333,3746.0
2024-10-02 10:50:00,615.53,615.56,613.37,613.96,8708.0,613.9131,613.943,611.7588,612.3472,8708.0
2024-10-02 11:00:00,613.83,614.75,613.6,613.8,3146.0,612.2176,613.1351,611.9882,612.1876,3146.0
2024-10-02 11:10:00,613.66,615.72,613.66,615.72,3335.0,612.048,614.1026,612.048,614.1026,3335.0
2024-10-02 11:20:00,615.83,615.9,614.77,615.9,4147.0,614.2123,614.2821,613.1551,614.2821,4147.0
2024-10-02 11:30:00,615.9,616.57,615.36,616.07,9415.0,614.2821,614.9504,613.7435,614.4517,9415.0
2024-10-02 11:40:00,615.9,616.29,615.39,615.47,4441.0,614.2821,614.6711,613.7735,613.8532,4441.0
2024-10-02 11:50:00,615.26,615.35,614.73,615.12,2108.0,613.6438,613.7336,613.1152,613.5042,2108.0
2024-10-02 12:00:00,614.92,615.9,614.51,615.54,5067.0,613.3047,614.2821,612.8958,613.9231,5067.0
2024-10-02 12:10:00,615.63,615.63,614.41,614.66,1275.0,614.0128,614.0128,612.796,613.0454,1275.0
2024-10-02 12:20:00,614.2,615.37,614.15,614.51,5382.0,612.5866,613.7535,612.5367,612.8958,5382.0
2024-10-02 12:30:00,614.09,614.09,613.01,613.02,2646.0,612.4769,612.4769,611.3997,611.4097,2646.0
2024-10-02 12:40:00,612.99,613.5,612.73,613.38,3335.0,611.3798,611.8884,611.1204,611.7687,3335.0
2024-10-02 12:50:00,613.07,613.42,612.31,612.53,2919.0,611.4595,611.8086,610.7015,610.921,2919.0
2024-10-02 13:00:00,612.32,612.54,612.05,612.07,3239.0,610.7115,610.9309,610.4422,610.4622,3239.0
2024-10-02 13:10:00,612.28,612.42,611.83,612.11,2580.0,610.6716,610.8113,610.2228,610.5021,2580.0
2024-10-02 13:20:00,611.92,611.98,611.46,611.98,1868.0,610.3126,610.3724,609.8538,610.3724,1868.0
2024-10-02 13:30:00,611.68,611.83,611.06,611.08,3731.0,610.0732,610.2228,609.4548,609.4748,3731.0
2024-10-02 13:40:00,611.07,611.61,610.79,611.61,10222.0,609.4648,610.0034,609.1855,610.0034,10222.0
2024-10-02 13:50:00,611.64,612.21,611.6,612.11,4756.0,610.0333,610.6018,609.9934,610.5021,4756.0
2024-10-02 14:00:00,612.21,612.98,611.94,612.41,6576.0,610.6018,611.3698,610.3325,610.8013,6576.0
2024-10-02 14:10:00,612.33,612.59,612.1,612.17,1887.0,610.7215,610.9808,610.4921,610.5619,1887.0
2024-10-02 14:20:00,612.14,612.15,610.98,610.98,2624.0,610.532,610.542,609.375,609.375,2624.0
2024-10-02 14:30:00,611.27,611.85,611.17,611.63,5917.0,609.6643,610.2428,609.5645,610.0233,5917.0
2024-10-02 14:40:00,611.62,612.89,611.62,612.6,3856.0,610.0134,611.28,610.0134,610.9908,3856.0
2024-10-02 14:50:00,612.16,612.48,611.86,612.21,3176.0,610.5519,610.8711,610.2527,610.6018,3176.0
2024-10-02 15:00:00,611.98,612.52,611.63,612.12,7444.0,610.3724,610.911,610.0233,610.512,7444.0
2024-10-02 15:10:00,612.11,612.35,611.98,612.16,6913.0,610.5021,610.7414,610.3724,610.5519,6913.0
2024-10-02 15:20:00,611.94,612.2,611.57,612.1,3503.0,610.3325,610.5918,609.9635,610.4921,3503.0
2024-10-02 15:30:00,611.68,612.03,611.0,612.02,8469.0,610.0732,610.4223,609.395,610.4123,8469.0
2024-10-02 15:40:00,611.88,612.0,611.35,611.94,9817.0,610.2727,610.3924,609.7441,610.3325,9817.0
2024-10-02 15:50:00,611.95,613.16,611.69,612.42,31340.0,610.3425,611.5493,610.0832,610.8113,31340.0
2024-10-03 09:30:00,609.86,611.49,607.38,609.35,18951.0,608.258,609.8837,605.7845,607.7493,18951.0
2024-10-03 09:40:00,607.92,608.55,601.97,603.43,43868.0,606.3231,606.9514,600.3887,601.8449,43868.0
2024-10-03 09:50:00,603.84,604.25,602.78,603.35,13009.0,602.2538,602.6627,601.1966,601.7651,13009.0
2024-10-03 10:00:00,604.15,605.88,603.34,604.69,10397.0,602.563,604.2884,601.7551,603.1016,10397.0
2024-10-03 10:10:00,604.57,606.26,602.37,603.78,7692.0,602.9819,604.6674,600.7877,602.194,7692.0
2024-10-03 10:20:00,604.06,604.14,602.44,602.94,7604.0,602.4732,602.553,600.8575,601.3562,7604.0
2024-10-03 10:30:00,602.42,603.79,601.86,603.7,4336.0,600.8375,602.2039,600.279,602.1142,4336.0
2024-10-03 10:40:00,603.99,604.51,602.57,604.2,5383.0,602.4034,602.922,600.9871,602.6128,5383.0
2024-10-03 10:50:00,604.01,604.62,602.43,602.43,12331.0,602.4233,603.0317,600.8475,600.8475,12331.0
2024-10-03 11:00:00,602.72,603.22,602.36,602.88,4594.0,601.1367,601.6354,600.7777,601.2963,4594.0
2024-10-03 11:10:00,603.13,603.61,602.87,603.37,1815.0,601.5457,602.0244,601.2863,601.785,1815.0
2024-10-03 11:20:00,603.32,603.9,602.79,603.71,4689.0,601.7352,602.3136,601.2066,602.1241,4689.0
2024-10-03 11:30:00,604.01,604.25,603.75,603.89,5630.0,602.4233,602.6627,602.164,602.3037,5630.0
2024-10-03 11:40:00,604.06,604.82,604.04,604.75,2226.0,602.4732,603.2312,602.4533,603.1614,2226.0
2024-10-03 11:50:00,604.57,604.73,603.88,604.0,2561.0,602.9819,603.1415,602.2937,602.4134,2561.0
2024-10-03 12:00:00,604.28,604.5,603.9,604.38,3819.0,602.6926,602.9121,602.3136,602.7924,3819.0
2024-10-03 12:10:00,604.22,605.0,604.09,605.0,3913.0,602.6328,603.4107,602.5031,603.4107,3913.0
2024-10-03 12:20:00,604.9,605.19,604.52,604.82,4782.0,603.311,603.6002,602.932,603.2312,4782.0
2024-10-03 12:30:00,604.54,604.55,603.3,603.3,2198.0,602.952,602.9619,601.7152,601.7152,2198.0
2024-10-03 12:40:00,603.71,603.71,601.69,601.74,4305.0,602.1241,602.1241,600.1094,600.1593,4305.0
2024-10-03 12:50:00,601.07,601.94,600.39,601.58,6033.0,599.4911,600.3588,598.8129,599.9997,6033.0
2024-10-03 13:00:00,601.49,601.49,600.58,600.84,4034.0,599.91,599.91,599.0024,599.2617,4034.0
2024-10-03 13:10:00,600.68,601.32,600.28,600.28,6167.0,599.1021,599.7404,598.7031,598.7031,6167.0
2024-10-03 13:20:00,600.59,602.15,600.54,600.99,4842.0,599.0123,600.5682,598.9625,599.4113,4842.0
2024-10-03 13:30:00,601.47,601.94,600.9,600.9,3929.0,599.89,600.3588,599.3215,599.3215,3929.0
2024-10-03 13:40:00,601.13,601.83,600.54,601.63,4973.0,599.5509,600.2491,598.9625,600.0496,4973.0
2024-10-03 13:50:00,601.57,601.79,601.38,601.53,2966.0,599.9898,600.2092,599.8003,599.9499,2966.0
2024-10-03 14:00:00,601.75,602.34,601.62,602.08,8717.0,600.1693,600.7577,600.0396,600.4984,8717.0
2024-10-03 14:10:00,602.03,602.31,601.52,601.52,5229.0,600.4485,600.7278,599.9399,599.9399,5229.0
2024-10-03 14:20:00,601.74,603.07,601.52,603.04,15341.0,600.1593,601.4858,599.9399,601.4559,15341.0
2024-10-03 14:30:00,602.99,602.99,602.59,602.59,10377.0,601.406,601.406,601.0071,601.0071,10377.0
2024-10-03 14:40:00,602.67,602.67,601.76,601.76,5175.0,601.0869,601.0869,600.1793,600.1793,5175.0
2024-10-03 14:50:00,601.63,601.88,600.82,600.82,3364.0,600.0496,600.2989,599.2417,599.2417,3364.0
2024-10-03 15:00:00,600.8,601.34,600.65,601.34,5905.0,599.2218,599.7604,599.0722,599.7604,5905.0
2024-10-03 15:10:00,600.91,601.3,600.73,601.11,5568.0,599.3315,599.7205,599.152,599.531,5568.0
2024-10-03 15:20:00,600.9,601.61,600.26,600.51,7552.0,599.3215,600.0297,598.6832,598.9325,7552.0
2024-10-03 15:30:00,600.76,601.09,600.45,600.85,8862.0,599.1819,599.511,598.8727,599.2716,8862.0
2024-10-03 15:40:00,600.83,600.95,600.23,600.95,9661.0,599.2517,599.3714,598.6533,599.3714,9661.0
2024-10-03 15:50:00,600.78,601.2,599.35,600.61,46664.0,599.2018,599.6207,597.7756,599.0323,46664.0
2024-10-04 09:30:00,602.63,603.58,599.9,600.45,19423.0,601.047,601.9945,598.3241,598.8727,19423.0
2024-10-04 09:40:00,601.17,603.02,599.86,601.14,7759.0,599.5908,601.4359,598.2842,599.5609,7759.0
2024-10-04 09:50:00,601.14,602.56,599.32,600.0,4673.0,599.5609,600.9772,597.7457,598.4239,4673.0
2024-10-04 10:00:00,599.85,602.38,599.74,601.93,6181.0,598.2743,600.7976,598.1646,600.3488,6181.0
2024-10-04 10:10:00,601.58,603.99,600.99,602.23,5870.0,599.9997,602.4034,599.4113,600.648,5870.0
2024-10-04 10:20:00,602.14,602.14,598.5,599.56,8749.0,600.5583,600.5583,596.9278,597.985,8749.0
2024-10-04 10:30:00,599.31,601.15,598.0,598.34,11972.0,597.7357,599.5709,596.4291,596.7682,11972.0
2024-10-04 10:40:00,597.79,599.19,597.79,598.59,7745.0,596.2197,597.616,596.2197,597.0176,7745.0
2024-10-04 10:50:00,599.24,599.43,598.33,598.95,18042.0,597.6659,597.8554,596.7583,597.3766,18042.0
2024-10-04 11:00:00,599.29,599.79,598.95,599.5,2325.0,597.7157,598.2144,597.3766,597.9252,2325.0
2024-10-04 11:10:00,599.7,599.7,597.57,598.19,7989.0,598.1247,598.1247,596.0003,596.6186,7989.0
2024-10-04 11:20:00,597.82,598.01,596.82,597.09,11931.0,596.2496,596.4391,595.2522,595.5215,11931.0
2024-10-04 11:30:00,597.23,598.33,597.03,598.33,5180.0,595.6612,596.7583,595.4617,596.7583,5180.0
2024-10-04 11:40:00,597.91,598.76,597.55,597.97,4504.0,596.3394,597.1871,595.9803,596.3992,4504.0
2024-10-04 11:50:00,597.97,598.38,597.55,598.01,6779.0,596.3992,596.8081,595.9803,596.4391,6779.0
2024-10-04 12:00:00,598.01,599.15,597.85,597.9,5841.0,596.4391,597.5761,596.2795,596.3294,5841.0
2024-10-04 12:10:00,597.83,599.7,597.82,599.7,3883.0,596.2596,598.1247,596.2496,598.1247,3883.0
2024-10-04 12:20:00,599.05,599.17,597.6,597.97,3756.0,597.4764,597.5961,596.0302,596.3992,3756.0
2024-10-04 12:30:00,597.87,599.02,597.76,599.02,1494.0,596.2995,597.4465,596.1898,597.4465,1494.0
2024-10-04 12:40:00,599.02,599.46,598.95,599.15,1352.0,597.4465,597.8853,597.3766,597.5761,1352.0
2024-10-04 12:50:00,599.12,599.39,597.84,597.84,4608.0,597.5462,597.8155,596.2696,596.2696,4608.0
2024-10-04 13:00:00,597.89,599.07,597.89,598.86,2971.0,596.3194,597.4963,596.3194,597.2869,2971.0
2024-10-04 13:10:00,599.14,599.96,599.14,599.71,869.0,597.5661,598.384,597.5661,598.1346,869.0
2024-10-04 13:20:00,599.85,600.22,599.07,599.07,3826.0,598.2743,598.6433,597.4963,597.4963,3826.0
2024-10-04 13:30:00,599.07,599.54,597.32,598.33,3717.0,597.4963,597.9651,595.7509,596.7583,3717.0
2024-10-04 13:40:00,598.3,598.98,598.24,598.28,3608.0,596.7283,597.4066,596.6685,596.7084,3608.0
2024-10-04 13:50:00,598.06,598.48,597.59,597.59,3564.0,596.489,596.9079,596.0202,596.0202,3564.0
2024-10-04 14:00:00,597.98,598.25,597.1,597.1,3316.0,596.4092,596.6785,595.5315,595.5315,3316.0
2024-10-04 14:10:00,597.11,597.51,596.53,596.77,3076.0,595.5415,595.9404,594.963,595.2024,3076.0
2024-10-04 14:20:00,596.79,598.0,596.79,597.89,4946.0,595.2223,596.4291,595.2223,596.3194,4946.0
2024-10-04 14:30:00,597.9,598.82,597.86,598.71,3808.0,596.3294,597.247,596.2895,597.1373,3808.0
2024-10-04 14:40:00,598.83,598.84,597.99,598.23,3607.0,597.257,597.2669,596.4192,596.6585,3607.0
2024-10-04 14:50:00,598.53,598.65,598.24,598.35,1401.0,596.9577,597.0774,596.6685,596.7782,1401.0
2024-10-04 15:00:00,598.35,598.42,597.66,598.42,2055.0,596.7782,596.848,596.09,596.848,2055.0
2024-10-04 15:10:00,598.49,598.49,597.89,597.97,6398.0,596.9178,596.9178,596.3194,596.3992,6398.0
2024-10-04 15:20:00,598.12,599.44,598.12,599.19,2745.0,596.5488,597.8654,596.5488,597.616,2745.0
2024-10-04 15:30:00,598.91,599.72,598.86,599.26,2562.0,597.3367,598.1446,597.2869,597.6858,2562.0
2024-10-04 15:40:00,599.35,599.55,598.73,599.06,11101.0,597.7756,597.9751,597.1572,597.4864,11101.0
2024-10-04 15:50:00,598.89,599.02,597.63,598.19,71822.0,597.3168,597.4465,596.0601,596.6186,71822.0
2024-10-07 09:30:00,592.32,596.17,592.32,594.96,20479.0,590.7641,594.6039,590.7641,593.3971,20479.0
2024-10-07 09:40:00,595.99,596.63,594.19,595.36,3609.0,594.4244,595.0627,592.6291,593.7961,3609.0
2024-10-07 09:50:00,595.47,597.25,595.23,596.34,2841.0,593.9058,595.6811,593.6664,594.7735,2841.0
2024-10-07 10:00:00,596.5,598.13,595.75,597.6,6531.0,594.9331,596.5588,594.185,596.0302,6531.0
2024-10-07 10:10:00,597.47,597.63,596.37,596.98,6503.0,595.9005,596.0601,594.8034,595.4118,6503.0
2024-10-07 10:20:00,596.63,596.66,595.04,595.16,3391.0,595.0627,595.0927,593.4769,593.5966,3391.0
2024-10-07 10:30:00,595.16,595.69,594.61,595.43,2633.0,593.5966,594.1252,593.048,593.8659,2633.0
2024-10-07 10:40:00,595.15,596.0,595.06,595.57,6203.0,593.5866,594.4344,593.4969,594.0055,6203.0
2024-10-07 10:50:00,595.57,596.05,595.36,595.37,3490.0,594.0055,594.4843,593.7961,593.806,3490.0
2024-10-07 11:00:00,595.37,597.33,595.36,596.86,15393.0,593.806,595.7609,593.7961,595.2921,15393.0
2024-10-07 11:10:00,596.83,597.95,596.83,597.63,6938.0,595.2622,596.3793,595.2622,596.0601,6938.0
2024-10-07 11:20:00,597.6,597.97,596.66,596.66,10837.0,596.0302,596.3992,595.0927,595.0927,10837.0
2024-10-07 11:30:00,597.32,597.32,596.52,596.52,12545.0,595.7509,595.7509,594.953,594.953,12545.0
2024-10-07 11:40:00,597.0,597.7,596.76,597.35,7053.0,595.4318,596.1299,595.1924,595.7808,7053.0
2024-10-07 11:50:00,597.03,597.35,596.01,596.24,4762.0,595.4617,595.7808,594.4444,594.6738,4762.0
2024-10-07 12:00:00,596.44,597.24,596.32,596.57,9677.0,594.8732,595.6711,594.7535,595.0029,9677.0
2024-10-07 12:10:00,596.69,596.83,596.01,596.55,3419.0,595.1226,595.2622,594.4444,594.9829,3419.0
2024-10-07 12:20:00,596.2,597.53,596.2,597.08,7373.0,594.6339,595.9604,594.6339,595.5116,7373.0
2024-10-07 12:30:00,597.01,597.33,596.89,597.33,1261.0,595.4417,595.7609,595.3221,595.7609,1261.0
2024-10-07 12:40:00,597.21,597.5,597.13,597.5,1660.0,595.6412,595.9304,595.5614,595.9304,1660.0
2024-10-07 12:50:00,597.68,598.35,597.68,598.35,3463.0,596.11,596.7782,596.11,596.7782,3463.0
2024-10-07 13:00:00,598.13,598.37,597.71,597.96,1343.0,596.5588,596.7982,596.1399,596.3892,1343.0
2024-10-07 13:10:00,598.17,599.3,598.17,599.14,5131.0,596.5987,597.7257,596.5987,597.5661,5131.0
2024-10-07 13:20:00,598.97,599.01,597.84,598.45,4172.0,597.3966,597.4365,596.2696,596.878,4172.0
2024-10-07 13:30:00,598.45,598.45,597.86,598.17,2396.0,596.878,596.878,596.2895,596.5987,2396.0
2024-10-07 13:40:00,598.16,598.31,597.85,598.29,3481.0,596.5887,596.7383,596.2795,596.7184,3481.0
2024-10-07 13:50:00,597.98,598.58,597.7,598.46,3330.0,596.4092,597.0076,596.1299,596.8879,3330.0
2024-10-07 14:00:00,598.24,598.51,597.83,598.43,3043.0,596.6685,596.9378,596.2596,596.858,3043.0
2024-10-07 14:10:00,598.45,599.08,598.43,598.63,3462.0,596.878,597.5063,596.858,597.0575,3462.0
2024-10-07 14:20:00,598.64,598.96,598.61,598.65,3085.0,597.0675,597.3866,597.0375,597.0774,3085.0
2024-10-07 14:30:00,598.29,599.25,597.04,598.51,10160.0,596.7184,597.6759,595.4717,596.9378,10160.0
2024-10-07 14:40:00,598.51,598.95,597.22,597.86,6747.0,596.9378,597.3766,595.6512,596.2895,6747.0
2024-10-07 14:50:00,597.88,598.39,597.13,597.32,3987.0,596.3095,596.8181,595.5614,595.7509,3987.0
2024-10-07 15:00:00,597.25,598.43,597.09,598.43,1966.0,595.6811,596.858,595.5215,596.858,1966.0
2024-10-07 15:10:00,598.39,598.57,597.67,598.55,11192.0,596.8181,596.9976,596.1,596.9777,11192.0
2024-10-07 15:20:00,598.56,598.57,597.85,598.27,13612.0,596.9877,596.9976,596.2795,596.6984,13612.0
2024-10-07 15:30:00,598.28,598.47,597.48,598.18,9155.0,596.7084,596.8979,595.9105,596.6087,9155.0
2024-10-07 15:40:00,598.28,598.34,597.57,598.09,15533.0,596.7084,596.7682,596.0003,596.5189,15533.0
2024-10-07 15:50:00,597.77,599.1,597.32,598.85,66905.0,596.1997,597.5262,595.7509,597.2769,66905.0
2024-10-08 09:30:00,599.05,602.3,597.37,598.37,38690.0,597.4764,600.7178,595.8008,596.7982,38690.0
2024-10-08 09:40:00,598.3,600.94,598.21,598.21,12834.0,596.7283,599.3614,596.6386,596.6386,12834.0
2024-10-08 09:50:00,598.6,600.0,597.76,599.6,6767.0,597.0276,598.4239,596.1898,598.0249,6767.0
2024-10-08 10:00:00,599.17,599.98,597.82,597.9,9214.0,597.5961,598.4039,596.2496,596.3294,9214.0
2024-10-08 10:10:00,597.67,597.67,595.85,596.97,5873.0,596.1,596.1,594.2848,595.4018,5873.0
2024-10-08 10:20:00,596.97,597.7,596.65,597.25,6092.0,595.4018,596.1299,595.0827,595.6811,6092.0
2024-10-08 10:30:00,596.82,597.69,596.4,597.17,8853.0,595.2522,596.12,594.8333,595.6013,8853.0
2024-10-08 10:40:00,597.56,600.66,596.93,598.9,16149.0,595.9903,599.0821,595.3619,597.3268,16149.0
2024-10-08 10:50:00,598.91,599.22,597.25,598.8,10883.0,597.3367,597.6459,595.6811,597.227,10883.0
2024-10-08 11:00:00,598.82,599.56,598.3,599.33,4203.0,597.247,597.985,596.7283,597.7556,4203.0
2024-10-08 11:10:00,599.6,599.65,598.75,599.31,2096.0,598.0249,598.0748,597.1772,597.7357,2096.0
2024-10-08 11:20:00,599.31,599.8,598.71,598.71,4385.0,597.7357,598.2244,597.1373,597.1373,4385.0
2024-10-08 11:30:00,598.96,599.57,598.51,598.51,3533.0,597.3866,597.995,596.9378,596.9378,3533.0
2024-10-08 11:40:00,598.37,599.1,597.85,597.85,4327.0,596.7982,597.5262,596.2795,596.2795,4327.0
2024-10-08 11:50:00,597.84,598.62,597.84,598.4,864.0,596.2696,597.0475,596.2696,596.8281,864.0
2024-10-08 12:00:00,598.18,598.42,596.66,597.13,3233.0,596.6087,596.848,595.0927,595.5614,3233.0
2024-10-08 12:10:00,597.1,597.14,595.39,595.8,4904.0,595.5315,595.5714,593.826,594.2349,4904.0
2024-10-08 12:20:00,595.79,596.67,595.72,596.04,8098.0,594.2249,595.1026,594.1551,594.4743,8098.0
2024-10-08 12:30:00,596.37,597.42,596.03,596.76,7158.0,594.8034,595.8507,594.4643,595.1924,7158.0
2024-10-08 12:40:00,597.09,597.24,596.47,596.47,2530.0,595.5215,595.6711,594.9032,594.9032,2530.0
2024-10-08 12:50:00,596.86,596.86,596.0,596.0,859.0,595.2921,595.2921,594.4344,594.4344,859.0
2024-10-08 13:00:00,596.4,596.41,594.89,594.89,1781.0,594.8333,594.8433,593.3273,593.3273,1781.0
2024-10-08 13:10:00,594.95,595.37,594.7,595.01,6952.0,593.3871,593.806,593.1378,593.447,6952.0
2024-10-08 13:20:00,595.18,595.56,594.8,595.2,5913.0,593.6165,593.9955,593.2375,593.6365,5913.0
2024-10-08 13:30:00,595.2,595.94,594.84,595.85,14893.0,593.6365,594.3745,593.2774,594.2848,14893.0
2024-10-08 13:40:00,595.86,596.83,595.85,596.22,2584.0,594.2948,595.2622,594.2848,594.6538,2584.0
2024-10-08 13:50:00,595.85,596.49,595.49,596.48,2747.0,594.2848,594.9231,593.9257,594.9131,2747.0
2024-10-08 14:00:00,596.69,597.65,596.69,597.46,3736.0,595.1226,596.0801,595.1226,595.8906,3736.0
2024-10-08 14:10:00,597.36,597.73,596.55,596.55,10801.0,595.7908,596.1598,594.9829,594.9829,10801.0
2024-10-08 14:20:00,596.28,596.62,595.61,595.61,3283.0,594.7137,595.0528,594.0454,594.0454,3283.0
2024-10-08 14:30:00,595.61,597.55,595.47,596.56,5267.0,594.0454,595.9803,593.9058,594.9929,5267.0
2024-10-08 14:40:00,596.3,596.88,596.3,596.8,1649.0,594.7336,595.3121,594.7336,595.2323,1649.0
2024-10-08 14:50:00,596.81,597.02,596.44,596.46,6008.0,595.2423,595.4517,594.8732,594.8932,6008.0
2024-10-08 15:00:00,596.32,596.43,595.75,596.01,5492.0,594.7535,594.8633,594.185,594.4444,5492.0
2024-10-08 15:10:00,595.89,596.53,595.7,596.25,6918.0,594.3247,594.963,594.1352,594.6837,6918.0
2024-10-08 15:20:00,596.28,596.34,595.48,595.51,14201.0,594.7137,594.7735,593.9158,593.9457,14201.0
2024-10-08 15:30:00,595.34,596.61,595.28,596.37,14553.0,593.7761,595.0428,593.7163,594.8034,14553.0
2024-10-08 15:40:00,596.22,596.75,595.38,596.33,39259.0,594.6538,595.1824,593.816,594.7635,39259.0
2024-10-08 15:50:00,596.32,596.32,594.86,595.06,27037.0,594.7535,594.7535,593.2974,593.4969,27037.0
2024-10-09 09:30:00,594.11,597.34,593.98,597.01,79209.0,592.5494,595.7709,592.4197,595.4417,79209.0
2024-10-09 09:40:00,595.78,598.23,595.78,596.59,11380.0,594.215,596.6585,594.215,595.0228,11380.0
2024-10-09 09:50:00,596.64,597.07,594.29,595.2,9627.0,595.0727,595.5016,592.7289,593.6365,9627.0
2024-10-09 10:00:00,595.47,595.88,594.92,595.13,4252.0,593.9058,594.3147,593.3572,593.5667,4252.0
2024-10-09 10:10:00,595.7,595.87,594.13,594.33,4973.0,594.1352,594.3047,592.5693,592.7688,4973.0
2024-10-09 10:20:00,593.87,594.06,593.34,593.97,3217.0,592.31,592.4995,591.7814,592.4097,3217.0
2024-10-09 10:30:00,593.87,594.71,593.11,594.53,7095.0,592.31,593.1478,591.552,592.9683,7095.0
2024-10-09 10:40:00,594.67,595.53,594.43,595.46,3024.0,593.1079,593.9656,592.8685,593.8958,3024.0
2024-10-09 10:50:00,596.12,597.0,595.88,596.95,23462.0,594.5541,595.4318,594.3147,595.3819,23462.0
2024-10-09 11:00:00,597.0,597.2,596.25,596.98,3376.0,595.4318,595.6312,594.6837,595.4118,3376.0
2024-10-09 11:10:00,597.31,597.41,596.56,596.94,13077.0,595.7409,595.8407,594.9929,595.3719,13077.0
2024-10-09 11:20:00,597.01,598.0,596.62,597.62,5927.0,595.4417,596.4291,595.0528,596.0501,5927.0
2024-10-09 11:30:00,597.2,598.03,597.2,597.88,4091.0,595.6312,596.4591,595.6312,596.3095,4091.0
2024-10-09 11:40:00,597.88,598.61,597.88,598.61,4686.0,596.3095,597.0375,596.3095,597.0375,4686.0
2024-10-09 11:50:00,598.86,599.34,597.89,598.13,5725.0,597.2869,597.7656,596.3194,596.5588,5725.0
2024-10-09 12:00:00,597.67,598.33,597.15,597.66,3293.0,596.1,596.7583,595.5814,596.09,3293.0
2024-10-09 12:10:00,597.65,597.81,597.15,597.79,3835.0,596.0801,596.2396,595.5814,596.2197,3835.0
2024-10-09 12:20:00,597.81,598.62,597.8,598.34,5018.0,596.2396,597.0475,596.2297,596.7682,5018.0
2024-10-09 12:30:00,598.42,598.42,597.66,598.06,6404.0,596.848,596.848,596.09,596.489,6404.0
2024-10-09 12:40:00,598.06,598.06,597.6,598.02,2554.0,596.489,596.489,596.0302,596.4491,2554.0
2024-10-09 12:50:00,598.02,598.03,597.12,597.49,5296.0,596.4491,596.4591,595.5514,595.9205,5296.0
2024-10-09 13:00:00,597.49,597.94,597.46,597.92,2636.0,595.9205,596.3693,595.8906,596.3493,2636.0
2024-10-09 13:10:00,597.94,599.44,597.63,599.44,12955.0,596.3693,597.8654,596.0601,597.8654,12955.0
2024-10-09 13:20:00,599.3,599.74,599.29,599.42,8996.0,597.7257,598.1646,597.7157,597.8454,8996.0
2024-10-09 13:30:00,599.42,600.0,599.15,599.64,1904.0,597.8454,598.4239,597.5761,598.0648,1904.0
2024-10-09 13:40:00,599.55,599.55,599.24,599.49,626.0,597.9751,597.9751,597.6659,597.9152,626.0
2024-10-09 13:50:00,599.31,599.31,598.0,598.93,3758.0,597.7357,597.7357,596.4291,597.3567,3758.0
2024-10-09 14:00:00,598.93,599.7,598.84,599.18,7805.0,597.3567,598.1247,597.2669,597.606,7805.0
2024-10-09 14:10:00,598.68,598.79,598.68,598.79,283.0,597.1073,597.2171,597.1073,597.2171,283.0
2024-10-09 14:20:00,598.75,599.14,597.43,597.88,4446.0,597.1772,597.5661,595.8606,596.3095,4446.0
2024-10-09 14:30:00,597.79,598.1,597.69,597.7,4379.0,596.2197,596.5289,596.12,596.1299,4379.0
2024-10-09 14:40:00,597.7,598.38,597.43,597.96,25545.0,596.1299,596.8081,595.8606,596.3892,25545.0
2024-10-09 14:50:00,597.98,598.12,597.2,597.89,15227.0,596.4092,596.5488,595.6312,596.3194,15227.0
2024-10-09 15:00:00,597.66,598.07,597.47,598.06,5828.0,596.09,596.499,595.9005,596.489,5828.0
2024-10-09 15:10:00,597.84,598.12,597.09,598.0,6443.0,596.2696,596.5488,595.5215,596.4291,6443.0
2024-10-09 15:20:00,597.77,598.07,597.37,597.79,5011.0,596.1997,596.499,595.8008,596.2197,5011.0
2024-10-09 15:30:00,598.14,599.59,597.83,599.45,7286.0,596.5688,598.015,596.2596,597.8753,7286.0
2024-10-09 15:40:00,599.4,599.83,598.63,599.63,13749.0,597.8255,598.2543,597.0575,598.0549,13749.0
2024-10-09 15:50:00,599.44,600.07,598.84,599.13,55098.0,597.8654,598.4937,597.2669,597.5562,55098.0
2024-10-10 09:30:00,597.17,597.17,593.76,594.08,11965.0,595.6013,595.6013,592.2003,592.5194,11965.0
2024-10-10 09:40:00,594.13,595.89,593.83,595.02,31844.0,592.5693,594.3247,592.2701,593.457,31844.0
2024-10-10 09:50:00,595.04,595.9,592.7,593.09,15595.0,593.4769,594.3347,591.1431,591.532,15595.0
2024-10-10 10:00:00,592.96,594.68,592.38,594.37,17777.0,591.4024,593.1179,590.8239,592.8087,17777.0
2024-10-10 10:10:00,594.5,595.15,593.89,594.22,17352.0,592.9383,593.5866,592.3299,592.6591,17352.0
2024-10-10 10:20:00,594.5,594.94,593.49,593.49,11629.0,592.9383,593.3772,591.931,591.931,11629.0
2024-10-10 10:30:00,594.04,594.56,593.63,594.25,4154.0,592.4795,592.9982,592.0706,592.689,4154.0
2024-10-10 10:40:00,594.4,594.49,593.85,594.23,4544.0,592.8386,592.9284,592.29,592.669,4544.0
2024-10-10 10:50:00,594.23,594.53,593.8,594.38,8068.0,592.669,592.9683,592.2402,592.8186,8068.0
2024-10-10 11:00:00,594.57,595.47,594.51,595.02,20890.0,593.0081,593.9058,592.9483,593.457,20890.0
2024-10-10 11:10:00,595.25,595.43,594.25,594.46,11880.0,593.6864,593.8659,592.689,592.8984,11880.0
2024-10-10 11:20:00,594.46,595.0,593.68,594.36,14648.0,592.8984,593.437,592.1205,592.7987,14648.0
2024-10-10 11:30:00,594.22,595.03,594.22,594.86,12134.0,592.6591,593.4669,592.6591,593.2974,12134.0
2024-10-10 11:40:00,595.0,595.24,594.15,594.15,3561.0,593.437,593.6764,592.5892,592.5892,3561.0
2024-10-10 11:50:00,593.82,594.84,593.55,594.65,10455.0,592.2601,593.2774,591.9908,593.0879,10455.0
2024-10-10 12:00:00,594.65,595.0,594.19,594.19,7001.0,593.0879,593.437,592.6291,592.6291,7001.0
2024-10-10 12:10:00,594.55,594.6,594.06,594.17,48392.0,592.9882,593.0381,592.4995,592.6092,48392.0
2024-10-10 12:20:00,594.23,595.17,594.14,594.74,18025.0,592.669,593.6066,592.5793,593.1777,18025.0
2024-10-10 12:30:00,594.74,595.0,593.87,594.15,15342.0,593.1777,593.437,592.31,592.5892,15342.0
2024-10-10 12:40:00,594.15,594.25,593.06,593.21,36232.0,592.5892,592.689,591.5021,591.6517,36232.0
2024-10-10 12:50:00,593.22,593.51,592.85,593.02,8468.0,591.6617,591.9509,591.2927,591.4622,8468.0
2024-10-10 13:00:00,593.25,593.25,591.33,592.68,13122.0,591.6916,591.6916,589.7767,591.1231,13122.0
2024-10-10 13:10:00,592.15,592.7,591.96,592.13,3690.0,590.5945,591.1431,590.405,590.5746,3690.0
2024-10-10 13:20:00,592.17,592.7,592.08,592.38,9668.0,590.6145,591.1431,590.5247,590.8239,9668.0
2024-10-10 13:30:00,592.38,593.0,592.09,592.74,12274.0,590.8239,591.4423,590.5347,591.183,12274.0
2024-10-10 13:40:00,592.72,593.0,592.47,592.47,6528.0,591.163,591.4423,590.9137,590.9137,6528.0
2024-10-10 13:50:00,592.24,592.5,592.0,592.5,8579.0,590.6843,590.9436,590.4449,590.9436,8579.0
2024-10-10 14:00:00,592.38,592.76,592.24,592.31,7215.0,590.8239,591.2029,590.6843,590.7541,7215.0
2024-10-10 14:10:00,592.5,592.5,591.87,591.93,27215.0,590.9436,590.9436,590.3152,590.3751,27215.0
2024-10-10 14:20:00,591.96,591.96,591.64,591.93,2294.0,590.405,590.405,590.0858,590.3751,2294.0
2024-10-10 14:30:00,591.66,592.32,591.66,592.08,38273.0,590.1058,590.7641,590.1058,590.5247,38273.0
2024-10-10 14:40:00,592.06,592.16,591.24,591.62,7550.0,590.5047,590.6045,589.6869,590.0659,7550.0
2024-10-10 14:50:00,591.62,591.67,590.63,591.07,5622.0,590.0659,590.1158,589.0785,589.5173,5622.0
2024-10-10 15:00:00,591.08,591.1,590.58,590.96,22874.0,589.5273,589.5473,589.0286,589.4076,22874.0
2024-10-10 15:10:00,590.82,590.97,589.87,590.21,17237.0,589.268,589.4176,588.3205,588.6596,17237.0
2024-10-10 15:20:00,590.23,590.98,590.1,590.8,19382.0,588.6795,589.4276,588.5499,589.248,19382.0
2024-10-10 15:30:00,590.8,591.76,590.77,591.66,14691.0,589.248,590.2055,589.2181,590.1058,14691.0
2024-10-10 15:40:00,591.64,591.78,591.11,591.77,12347.0,590.0858,590.2255,589.5572,590.2155,12347.0
2024-10-10 15:50:00,591.83,594.8,591.62,593.65,57874.0,590.2753,593.2375,590.0659,592.0906,57874.0
2024-10-11 09:30:00,595.64,597.61,594.46,595.77,33979.0,594.0753,596.0402,592.8984,594.205,33979.0
2024-10-11 09:40:00,596.32,597.1,594.31,595.39,85971.0,594.7535,595.5315,592.7488,593.826,85971.0
2024-10-11 09:50:00,594.95,597.36,594.95,595.8,20297.0,593.3871,595.7908,593.3871,594.2349,20297.0
2024-10-11 10:00:00,595.8,597.18,595.25,597.0,29082.0,594.2349,595.6113,593.6864,595.4318,29082.0
2024-10-11 10:10:00,597.49,602.38,596.6,601.72,48078.0,595.9205,600.7976,595.0328,600.1394,48078.0
2024-10-11 10:20:00,602.25,602.41,600.75,601.3,14507.0,600.668,600.8276,599.1719,599.7205,14507.0
2024-10-11 10:30:00,601.89,601.9,600.53,600.53,4154.0,600.3089,600.3189,598.9525,598.9525,4154.0
2024-10-11 10:40:00,600.56,600.99,600.0,600.39,6068.0,598.9824,599.4113,598.4239,598.8129,6068.0
2024-10-11 10:50:00,600.5,602.33,600.0,600.68,31175.0,598.9226,600.7478,598.4239,599.1021,31175.0
2024-10-11 11:00:00,600.75,601.05,599.83,600.8,43324.0,599.1719,599.4711,598.2543,599.2218,43324.0
2024-10-11 11:10:00,601.05,601.27,599.77,599.77,42897.0,599.4711,599.6905,598.1945,598.1945,42897.0
2024-10-11 11:20:00,599.97,601.63,599.5,600.52,111400.0,598.394,600.0496,597.9252,598.9425,111400.0
2024-10-11 11:30:00,600.52,600.58,599.67,600.58,14461.0,598.9425,599.0024,598.0947,599.0024,14461.0
2024-10-11 11:40:00,600.83,601.12,598.82,599.0,99004.0,599.2517,599.5409,597.247,597.4265,99004.0
2024-10-11 11:50:00,599.22,599.49,598.18,598.72,5757.0,597.6459,597.9152,596.6087,597.1472,5757.0
2024-10-11 12:00:00,598.86,599.3,598.43,598.5,2154.0,597.2869,597.7257,596.858,596.9278,2154.0
2024-10-11 12:10:00,598.34,598.6,597.16,597.27,4727.0,596.7682,597.0276,595.5913,595.7011,4727.0
2024-10-11 12:20:00,597.17,597.98,596.71,596.82,4214.0,595.6013,596.4092,595.1425,595.2522,4214.0
2024-10-11 12:30:00,596.83,597.19,596.01,596.02,2091.0,595.2622,595.6213,594.4444,594.4543,2091.0
2024-10-11 12:40:00,596.02,596.95,595.82,596.15,6479.0,594.4543,595.3819,594.2549,594.584,6479.0
2024-10-11 12:50:00,596.5,597.3,595.89,597.3,26262.0,594.9331,595.731,594.3247,595.731,26262.0
2024-10-11 13:00:00,597.3,597.58,596.58,596.81,3957.0,595.731,596.0102,595.0129,595.2423,3957.0
2024-10-11 13:10:00,596.79,597.28,596.79,596.89,1776.0,595.2223,595.711,595.2223,595.3221,1776.0
2024-10-11 13:20:00,596.85,597.1,596.48,596.8,5156.0,595.2822,595.5315,594.9131,595.2323,5156.0
2024-10-11 13:30:00,596.81,597.2,596.6,597.16,15076.0,595.2423,595.6312,595.0328,595.5913,15076.0
2024-10-11 13:40:00,597.19,597.41,596.98,597.05,3974.0,595.6213,595.8407,595.4118,595.4816,3974.0
2024-10-11 13:50:00,597.43,597.76,596.86,596.86,2678.0,595.8606,596.1898,595.2921,595.2921,2678.0
2024-10-11 14:00:00,597.3,597.64,596.84,597.44,7924.0,595.731,596.0701,595.2722,595.8706,7924.0
2024-10-11 14:10:00,597.58,597.58,596.96,597.43,2553.0,596.0102,596.0102,595.3919,595.8606,2553.0
2024-10-11 14:20:00,597.38,597.46,597.22,597.27,2992.0,595.8108,595.8906,595.6512,595.7011,2992.0
2024-10-11 14:30:00,597.06,597.09,596.1,596.1,2540.0,595.4916,595.5215,594.5341,594.5341,2540.0
2024-10-11 14:40:00,596.12,597.17,596.12,596.86,20504.0,594.5541,595.6013,594.5541,595.2921,20504.0
2024-10-11 14:50:00,597.0,597.08,596.04,596.55,31645.0,595.4318,595.5116,594.4743,594.9829,31645.0
2024-10-11 15:00:00,596.33,596.7,596.15,596.57,18839.0,594.7635,595.1326,594.584,595.0029,18839.0
2024-10-11 15:10:00,596.36,597.03,596.02,596.9,158184.0,594.7934,595.4617,594.4543,595.332,158184.0
2024-10-11 15:20:00,596.9,597.38,596.68,596.85,70213.0,595.332,595.8108,595.1126,595.2822,70213.0
2024-10-11 15:30:00,596.8,598.3,596.63,597.76,23175.0,595.2323,596.7283,595.0627,596.1898,23175.0
2024-10-11 15:40:00,597.2,598.54,596.68,596.92,48849.0,595.6312,596.9677,595.1126,595.352,48849.0
2024-10-11 15:50:00,596.75,597.29,595.89,596.92,116805.0,595.1824,595.721,594.3247,595.352,116805.0
2024-10-14 09:30:00,600.79,600.79,596.59,597.82,28593.0,599.2118,599.2118,595.0228,596.2496,28593.0
2024-10-14 09:40:00,597.11,598.08,596.49,597.93,7459.0,595.5415,596.5089,594.9231,596.3593,7459.0
2024-10-14 09:50:00,598.06,598.06,595.23,596.81,7054.0,596.489,596.489,593.6664,595.2423,7054.0
2024-10-14 10:00:00,597.26,598.38,596.65,597.79,7444.0,595.6911,596.8081,595.0827,596.2197,7444.0
2024-10-14 10:10:00,597.65,599.6,597.46,599.41,5443.0,596.0801,598.0249,595.8906,597.8354,5443.0
2024-10-14 10:20:00,599.22,599.55,598.84,598.9,4433.0,597.6459,597.9751,597.2669,597.3268,4433.0
2024-10-14 10:30:00,599.31,600.98,599.31,600.64,4824.0,597.7357,599.4013,597.7357,599.0622,4824.0
2024-10-14 10:40:00,600.79,600.81,598.51,598.51,6968.0,599.2118,599.2318,596.9378,596.9378,6968.0
2024-10-14 10:50:00,598.12,600.58,598.11,600.18,12859.0,596.5488,599.0024,596.5388,598.6034,12859.0
2024-10-14 11:00:00,600.0,601.69,599.63,601.69,5822.0,598.4239,600.1094,598.0549,600.1094,5822.0
2024-10-14 11:10:00,601.88,602.49,601.54,602.07,7658.0,600.2989,600.9073,599.9598,600.4884,7658.0
2024-10-14 11:20:00,602.13,602.13,601.54,601.57,8228.0,600.5483,600.5483,599.9598,599.9898,8228.0
2024-10-14 11:30:00,601.72,602.34,601.72,602.34,4336.0,600.1394,600.7577,600.1394,600.7577,4336.0
2024-10-14 11:40:00,602.35,603.3,602.33,602.34,11825.0,600.7677,601.7152,600.7478,600.7577,11825.0
2024-10-14 11:50:00,602.5,602.9,602.39,602.9,2566.0,600.9173,601.3163,600.8076,601.3163,2566.0
2024-10-14 12:00:00,602.68,602.68,601.93,602.19,11172.0,601.0968,601.0968,600.3488,600.6081,11172.0
2024-10-14 12:10:00,601.93,601.99,600.89,600.89,5756.0,600.3488,600.4087,599.3115,599.3115,5756.0
2024-10-14 12:20:00,600.77,601.41,600.77,600.86,4515.0,599.1919,599.8302,599.1919,599.2816,4515.0
2024-10-14 12:30:00,600.82,601.38,600.82,601.38,2228.0,599.2417,599.8003,599.2417,599.8003,2228.0
2024-10-14 12:40:00,601.09,601.1,600.69,600.8,6442.0,599.511,599.521,599.1121,599.2218,6442.0
2024-10-14 12:50:00,600.8,600.97,600.2,600.32,2562.0,599.2218,599.3913,598.6234,598.743,2562.0
2024-10-14 13:00:00,600.1,600.37,599.8,599.86,3368.0,598.5236,598.7929,598.2244,598.2842,3368.0
2024-10-14 13:10:00,599.75,600.08,599.55,599.85,4934.0,598.1745,598.5037,597.9751,598.2743,4934.0
2024-10-14 13:20:00,599.85,599.85,599.52,599.73,1816.0,598.2743,598.2743,597.9451,598.1546,1816.0
2024-10-14 13:30:00,599.55,600.02,599.16,599.74,2703.0,597.9751,598.4438,597.5861,598.1646,2703.0
2024-10-14 13:40:00,600.01,600.45,599.11,599.11,5470.0,598.4339,598.8727,597.5362,597.5362,5470.0
2024-10-14 13:50:00,599.08,599.7,599.08,599.43,5627.0,597.5063,598.1247,597.5063,597.8554,5627.0
2024-10-14 14:00:00,599.45,600.72,599.44,600.72,5786.0,597.8753,599.142,597.8654,599.142,5786.0
2024-10-14 14:10:00,600.49,600.74,599.87,600.68,5111.0,598.9126,599.1619,598.2942,599.1021,5111.0
2024-10-14 14:20:00,600.84,601.91,600.44,601.91,8854.0,599.2617,600.3289,598.8627,600.3289,8854.0
2024-10-14 14:30:00,602.11,602.11,601.22,601.26,4594.0,600.5283,600.5283,599.6407,599.6806,4594.0
2024-10-14 14:40:00,601.17,601.7,601.03,601.65,2962.0,599.5908,600.1194,599.4512,600.0695,2962.0
2024-10-14 14:50:00,601.58,601.58,601.41,601.56,3800.0,599.9997,599.9997,599.8302,599.9798,3800.0
2024-10-14 15:00:00,601.65,602.9,601.57,602.34,5669.0,600.0695,601.3163,599.9898,600.7577,5669.0
2024-10-14 15:10:00,602.5,602.51,601.81,601.84,11729.0,600.9173,600.9273,600.2291,600.259,11729.0
2024-10-14 15:20:00,601.99,602.9,601.99,602.69,5269.0,600.4087,601.3163,600.4087,601.1068,5269.0
2024-10-14 15:30:00,602.66,602.86,602.44,602.49,10550.0,601.0769,601.2764,600.8575,600.9073,10550.0
2024-10-14 15:40:00,602.49,603.45,602.37,603.42,10858.0,600.9073,601.8648,600.7877,601.8349,10858.0
2024-10-14 15:50:00,603.42,604.54,602.88,604.08,73325.0,601.8349,602.952,601.2963,602.4932,73325.0
2024-10-15 09:30:00,605.0,605.33,602.35,603.72,29518.0,603.4107,603.7399,600.7677,602.1341,29518.0
2024-10-15 09:40:00,604.3,607.37,602.63,606.83,7526.0,602.7126,605.7745,601.047,605.2359,7526.0
2024-10-15 09:50:00,606.79,607.88,604.77,605.1,22261.0,605.196,606.2832,603.1814,603.5105,22261.0
2024-10-15 10:00:00,604.99,606.1,603.98,604.93,9145.0,603.4008,604.5079,602.3934,603.3409,9145.0
2024-10-15 10:10:00,605.27,609.22,605.27,608.64,20025.0,603.68,607.6197,603.68,607.0412,20025.0
2024-10-15 10:20:00,608.49,609.89,608.48,609.58,10077.0,606.8916,608.2879,606.8816,607.9787,10077.0
2024-10-15 10:30:00,609.11,609.6,607.36,609.15,15001.0,607.51,607.9987,605.7645,607.5498,15001.0
2024-10-15 10:40:00,609.56,610.56,606.83,608.34,8633.0,607.9588,608.9561,605.2359,606.742,8633.0
2024-10-15 10:50:00,607.96,608.62,606.0,606.47,10153.0,606.363,607.0212,604.4081,604.8769,10153.0
2024-10-15 11:00:00,606.36,607.47,605.02,607.47,7307.0,604.7672,605.8743,603.4307,605.8743,7307.0
2024-10-15 11:10:00,606.82,607.54,605.87,607.01,6855.0,605.226,605.9441,604.2785,605.4155,6855.0
2024-10-15 11:20:00,606.53,606.98,606.5,606.66,5603.0,604.9367,605.3855,604.9068,605.0664,5603.0
2024-10-15 11:30:00,606.71,606.82,605.72,606.37,10595.0,605.1163,605.226,604.1289,604.7771,10595.0
2024-10-15 11:40:00,606.37,606.74,603.07,603.69,28326.0,604.7771,605.1462,601.4858,602.1042,28326.0
2024-10-15 11:50:00,603.49,604.57,603.06,604.57,23659.0,601.9047,602.9819,601.4758,602.9819,23659.0
2024-10-15 12:00:00,604.59,606.61,604.25,606.27,9511.0,603.0018,605.0165,602.6627,604.6774,9511.0
2024-10-15 12:10:00,606.56,606.56,605.17,605.96,8380.0,604.9666,604.9666,603.5803,604.3682,8380.0
2024-10-15 12:20:00,605.96,606.11,604.87,605.28,12678.0,604.3682,604.5178,603.2811,603.69,12678.0
2024-10-15 12:30:00,604.7,604.9,604.01,604.5,7255.0,603.1115,603.311,602.4233,602.9121,7255.0
2024-10-15 12:40:00,604.23,604.72,603.59,604.15,5423.0,602.6428,603.1315,602.0045,602.563,5423.0
2024-10-15 12:50:00,604.13,604.13,603.53,603.58,2853.0,602.543,602.543,601.9446,601.9945,2853.0
2024-10-15 13:00:00,604.01,604.6,603.49,604.35,4677.0,602.4233,603.0118,601.9047,602.7625,4677.0
2024-10-15 13:10:00,604.36,604.4,603.53,604.32,3198.0,602.7724,602.8123,601.9446,602.7325,3198.0
2024-10-15 13:20:00,604.31,604.54,603.62,604.01,5987.0,602.7226,602.952,602.0344,602.4233,5987.0
2024-10-15 13:30:00,603.68,604.28,603.61,604.28,2698.0,602.0942,602.6926,602.0244,602.6926,2698.0
2024-10-15 13:40:00,604.05,604.42,603.8,603.83,4385.0,602.4632,602.8323,602.2139,602.2438,4385.0
2024-10-15 13:50:00,603.62,603.71,603.08,603.08,10910.0,602.0344,602.1241,601.4958,601.4958,10910.0
2024-10-15 14:00:00,603.61,603.84,602.91,603.14,7848.0,602.0244,602.2538,601.3262,601.5556,7848.0
2024-10-15 14:10:00,603.13,603.53,602.14,602.39,16079.0,601.5457,601.9446,600.5583,600.8076,16079.0
2024-10-15 14:20:00,602.38,603.11,602.37,602.5,8414.0,600.7976,601.5257,600.7877,600.9173,8414.0
2024-10-15 14:30:00,602.54,602.81,602.13,602.49,5638.0,600.9572,601.2265,600.5483,600.9073,5638.0
2024-10-15 14:40:00,602.74,602.74,601.23,601.33,6729.0,601.1567,601.1567,599.6507,599.7504,6729.0
2024-10-15 14:50:00,601.58,602.14,601.3,602.14,11809.0,599.9997,600.5583,599.7205,600.5583,11809.0
2024-10-15 15:00:00,601.96,602.38,600.21,600.28,15968.0,600.3787,600.7976,598.6333,598.7031,15968.0
2024-10-15 15:10:00,600.33,600.73,599.78,600.4,8844.0,598.753,599.152,598.2045,598.8228,8844.0
2024-10-15 15:20:00,600.58,601.46,600.57,600.65,10139.0,599.0024,599.88,598.9924,599.0722,10139.0
2024-10-15 15:30:00,601.0,601.48,600.07,600.56,7147.0,599.4213,599.9,598.4937,598.9824,7147.0
2024-10-15 15:40:00,600.55,601.04,599.8,601.04,12484.0,598.9724,599.4612,598.2244,599.4612,12484.0
2024-10-15 15:50:00,600.63,601.28,599.37,600.75,63122.0,599.0522,599.7005,597.7955,599.1719,63122.0
2024-10-16 09:30:00,590.27,595.11,590.01,591.26,46638.0,588.7194,593.5467,588.4601,589.7068,46638.0
2024-10-16 09:40:00,590.53,591.1,587.36,590.87,45561.0,588.9788,589.5473,585.8171,589.3179,45561.0
2024-10-16 09:50:00,591.48,593.93,591.47,593.61,18351.0,589.9263,592.3698,589.9163,592.0507,18351.0
2024-10-16 10:00:00,593.61,596.66,593.6,596.44,30377.0,592.0507,595.0927,592.0407,594.8732,30377.0
2024-10-16 10:10:00,595.59,596.8,594.37,595.7,15525.0,594.0255,595.2323,592.8087,594.1352,15525.0
2024-10-16 10:20:00,594.84,594.86,592.29,593.07,10914.0,593.2774,593.2974,590.7341,591.5121,10914.0
2024-10-16 10:30:00,593.3,593.62,591.88,592.08,16358.0,591.7415,592.0606,590.3252,590.5247,16358.0
2024-10-16 10:40:00,591.78,591.8,589.04,590.07,19294.0,590.2255,590.2454,587.4927,588.52,19294.0
2024-10-16 10:50:00,590.1,591.72,589.5,590.33,13414.0,588.5499,590.1656,587.9515,588.7793,13414.0
2024-10-16 11:00:00,590.16,590.16,588.33,588.9,8663.0,588.6097,588.6097,586.7845,587.353,8663.0
2024-10-16 11:10:00,589.09,591.28,589.08,591.25,15641.0,587.5425,589.7268,587.5326,589.6969,15641.0
2024-10-16 11:20:00,591.23,593.02,591.16,591.58,11782.0,589.6769,591.4622,589.6071,590.026,11782.0
2024-10-16 11:30:00,591.43,592.15,591.02,591.02,3392.0,589.8764,590.5945,589.4675,589.4675,3392.0
2024-10-16 11:40:00,591.01,591.97,591.01,591.64,3810.0,589.4575,590.415,589.4575,590.0858,3810.0
2024-10-16 11:50:00,591.23,591.57,591.03,591.03,6984.0,589.6769,590.016,589.4774,589.4774,6984.0
2024-10-16 12:00:00,591.15,591.15,589.47,589.85,12407.0,589.5971,589.5971,587.9215,588.3005,12407.0
2024-10-16 12:10:00,589.46,589.61,588.66,589.61,9120.0,587.9116,588.0612,587.1137,588.0612,9120.0
2024-10-16 12:20:00,589.7,589.7,588.69,588.72,5090.0,588.1509,588.1509,587.1436,587.1735,5090.0
2024-10-16 12:30:00,588.7,589.44,587.98,589.42,18719.0,587.1536,587.8916,586.4355,587.8717,18719.0
2024-10-16 12:40:00,589.4,589.41,588.79,588.8,4410.0,587.8517,587.8617,587.2433,587.2533,4410.0
2024-10-16 12:50:00,589.06,589.41,588.93,589.13,6228.0,587.5126,587.8617,587.383,587.5824,6228.0
2024-10-16 13:00:00,589.21,589.21,588.61,588.91,4877.0,587.6622,587.6622,587.0638,587.363,4877.0
2024-10-16 13:10:00,589.12,590.11,588.48,590.01,14349.0,587.5725,588.5599,586.9341,588.4601,14349.0
2024-10-16 13:20:00,589.96,590.12,589.33,589.44,6436.0,588.4103,588.5698,587.7819,587.8916,6436.0
2024-10-16 13:30:00,589.62,590.11,589.57,589.95,5669.0,588.0711,588.5599,588.0213,588.4003,5669.0
2024-10-16 13:40:00,590.05,590.12,589.5,589.67,8524.0,588.5,588.5698,587.9515,588.121,8524.0
2024-10-16 13:50:00,589.67,590.28,589.17,589.26,9635.0,588.121,588.7294,587.6223,587.7121,9635.0
2024-10-16 14:00:00,589.4,589.83,589.35,589.37,4705.0,587.8517,588.2806,587.8019,587.8218,4705.0
2024-10-16 14:10:00,589.5,589.64,588.68,588.68,9736.0,587.9515,588.0911,587.1336,587.1336,9736.0
2024-10-16 14:20:00,588.76,589.85,588.72,588.72,13091.0,587.2134,588.3005,587.1735,587.1735,13091.0
2024-10-16 14:30:00,588.93,589.32,588.39,588.46,10029.0,587.383,587.7719,586.8444,586.9142,10029.0
2024-10-16 14:40:00,588.46,589.71,588.12,589.5,6689.0,586.9142,588.1609,586.5751,587.9515,6689.0
2024-10-16 14:50:00,589.59,589.61,588.53,588.9,11999.0,588.0412,588.0612,586.984,587.353,11999.0
2024-10-16 15:00:00,588.71,588.77,587.27,588.39,20334.0,587.1635,587.2234,585.7273,586.8444,20334.0
2024-10-16 15:10:00,588.97,590.96,588.97,590.79,18480.0,587.4229,589.4076,587.4229,589.2381,18480.0
2024-10-16 15:20:00,590.78,591.07,590.23,591.07,20492.0,589.2281,589.5173,588.6795,589.5173,20492.0
2024-10-16 15:30:00,591.0,591.18,590.29,591.08,13860.0,589.4475,589.6271,588.7394,589.5273,13860.0
2024-10-16 15:40:00,591.08,592.53,591.08,592.52,12683.0,589.5273,590.9735,589.5273,590.9635,12683.0
2024-10-16 15:50:00,592.7,593.52,591.17,591.36,85142.0,591.1431,591.9609,589.6171,589.8066,85142.0
2024-10-17 09:30:00,604.34,608.39,600.68,603.77,56781.0,602.7525,606.7918,599.1021,602.184,56781.0
2024-10-17 09:40:00,604.12,604.57,599.17,602.78,27480.0,602.5331,602.9819,597.5961,601.1966,27480.0
2024-10-17 09:50:00,602.36,607.0,602.36,606.3,24220.0,600.7777,605.4055,600.7777,604.7073,24220.0
2024-10-17 10:00:00,606.0,606.93,603.46,605.0,49274.0,604.4081,605.3357,601.8748,603.4107,49274.0
2024-10-17 10:10:00,605.0,606.94,604.82,605.69,37109.0,603.4107,605.3457,603.2312,604.0989,37109.0
2024-10-17 10:20:00,605.15,607.22,605.06,605.81,18702.0,603.5604,605.6249,603.4706,604.2186,18702.0
2024-10-17 10:30:00,605.81,605.81,604.6,605.33,14468.0,604.2186,604.2186,603.0118,603.7399,14468.0
2024-10-17 10:40:00,605.0,606.52,604.47,606.09,58885.0,603.4107,604.9268,602.8821,604.4979,58885.0
2024-10-17 10:50:00,606.01,606.08,605.09,605.5,17540.0,604.4181,604.4879,603.5005,603.9094,17540.0
2024-10-17 11:00:00,605.62,605.82,603.76,605.21,26019.0,604.0291,604.2286,602.174,603.6202,26019.0
2024-10-17 11:10:00,605.21,606.28,604.94,605.25,18685.0,603.6202,604.6874,603.3509,603.6601,18685.0
2024-10-17 11:20:00,605.17,606.08,605.12,605.72,15583.0,603.5803,604.4879,603.5304,604.1289,15583.0
2024-10-17 11:30:00,605.96,605.96,602.78,603.37,18049.0,604.3682,604.3682,601.1966,601.785,18049.0
2024-10-17 11:40:00,603.37,603.37,602.31,602.44,8126.0,601.785,601.785,600.7278,600.8575,8126.0
2024-10-17 11:50:00,602.72,603.41,602.14,603.14,9040.0,601.1367,601.8249,600.5583,601.5556,9040.0
2024-10-17 12:00:00,603.47,604.02,603.34,603.77,5171.0,601.8848,602.4333,601.7551,602.184,5171.0
2024-10-17 12:10:00,603.93,604.31,602.56,602.88,15608.0,602.3436,602.7226,600.9772,601.2963,15608.0
2024-10-17 12:20:00,602.69,602.93,601.99,602.55,9977.0,601.1068,601.3462,600.4087,600.9672,9977.0
2024-10-17 12:30:00,602.55,602.55,601.14,601.31,12645.0,600.9672,600.9672,599.5609,599.7304,12645.0
2024-10-17 12:40:00,601.74,602.29,600.64,601.0,44569.0,600.1593,600.7079,599.0622,599.4213,44569.0
2024-10-17 12:50:00,600.95,601.07,599.83,600.76,6853.0,599.3714,599.4911,598.2543,599.1819,6853.0
2024-10-17 13:00:00,601.0,601.14,600.58,600.95,27716.0,599.4213,599.5609,599.0024,599.3714,27716.0
2024-10-17 13:10:00,601.0,601.31,600.27,600.56,2864.0,599.4213,599.7304,598.6932,598.9824,2864.0
2024-10-17 13:20:00,600.3,601.0,599.33,599.56,34997.0,598.7231,599.4213,597.7556,597.985,34997.0
2024-10-17 13:30:00,599.56,599.89,599.28,599.84,4928.0,597.985,598.3142,597.7058,598.2643,4928.0
2024-10-17 13:40:00,599.73,600.82,599.73,600.82,3232.0,598.1546,599.2417,598.1546,599.2417,3232.0
2024-10-17 13:50:00,600.8,602.13,600.57,601.97,5866.0,599.2218,600.5483,598.9924,600.3887,5866.0
2024-10-17 14:00:00,602.04,602.28,600.29,600.5,18588.0,600.4585,600.6979,598.7131,598.9226,18588.0
2024-10-17 14:10:00,600.49,600.81,599.32,599.68,6384.0,598.9126,599.2318,597.7457,598.1047,6384.0
2024-10-17 14:20:00,599.67,599.9,597.59,597.59,5561.0,598.0947,598.3241,596.0202,596.0202,5561.0
2024-10-17 14:30:00,597.49,598.84,597.1,598.79,11781.0,595.9205,597.2669,595.5315,597.2171,11781.0
2024-10-17 14:40:00,598.41,598.45,597.82,597.89,7429.0,596.8381,596.878,596.2496,596.3194,7429.0
2024-10-17 14:50:00,597.77,598.36,597.29,598.07,8838.0,596.1997,596.7882,595.721,596.499,8838.0
2024-10-17 15:00:00,598.17,598.42,597.61,597.67,14209.0,596.5987,596.848,596.0402,596.1,14209.0
2024-10-17 15:10:00,597.83,597.98,597.12,597.3,8208.0,596.2596,596.4092,595.5514,595.731,8208.0
2024-10-17 15:20:00,597.3,598.18,596.87,597.44,8819.0,595.731,596.6087,595.3021,595.8706,8819.0
2024-10-17 15:30:00,597.26,597.69,596.88,597.39,9522.0,595.6911,596.12,595.3121,595.8207,9522.0
2024-10-17 15:40:00,597.42,598.19,597.18,598.16,8857.0,595.8507,596.6186,595.6113,596.5887,8857.0
2024-10-17 15:50:00,598.39,599.61,597.73,599.54,68596.0,596.8181,598.0349,596.1598,597.9651,68596.0
2024-10-18 09:30:00,600.03,602.13,598.1,599.26,123081.0,598.4538,600.5483,596.5289,597.6858,123081.0
2024-10-18 09:40:00,599.43,601.03,599.18,600.26,12337.0,597.8554,599.4512,597.606,598.6832,12337.0
2024-10-18 09:50:00,600.19,600.19,597.02,598.01,12530.0,598.6134,598.6134,595.4517,596.4391,12530.0
2024-10-18 10:00:00,598.53,598.53,595.56,597.3,17886.0,596.9577,596.9577,593.9955,595.731,17886.0
2024-10-18 10:10:00,596.85,598.22,596.56,598.01,6175.0,595.2822,596.6486,594.9929,596.4391,6175.0
2024-10-18 10:20:00,597.79,598.48,597.26,597.65,6718.0,596.2197,596.9079,595.6911,596.0801,6718.0
2024-10-18 10:30:00,597.8,599.69,597.62,599.46,4507.0,596.2297,598.1147,596.0501,597.8853,4507.0
2024-10-18 10:40:00,599.38,599.84,599.04,599.42,6379.0,597.8055,598.2643,597.4664,597.8454,6379.0
2024-10-18 10:50:00,599.3,600.36,599.29,600.07,3417.0,597.7257,598.7829,597.7157,598.4937,3417.0
2024-10-18 11:00:00,599.69,600.68,599.69,600.17,4237.0,598.1147,599.1021,598.1147,598.5934,4237.0
2024-10-18 11:10:00,600.0,601.01,600.0,600.9,6601.0,598.4239,599.4312,598.4239,599.3215,6601.0
2024-10-18 11:20:00,601.1,601.4,600.0,600.59,11944.0,599.521,599.8202,598.4239,599.0123,11944.0
2024-10-18 11:30:00,600.5,600.5,599.57,600.39,3673.0,598.9226,598.9226,597.995,598.8129,3673.0
2024-10-18 11:40:00,600.47,601.71,600.47,601.29,3409.0,598.8926,600.1294,598.8926,599.7105,3409.0
2024-10-18 11:50:00,601.24,601.53,601.03,601.53,2921.0,599.6606,599.9499,599.4512,599.9499,2921.0
2024-10-18 12:00:00,602.02,602.02,599.77,599.77,8727.0,600.4386,600.4386,598.1945,598.1945,8727.0
2024-10-18 12:10:00,599.46,600.89,599.42,600.83,3121.0,597.8853,599.3115,597.8454,599.2517,3121.0
2024-10-18 12:20:00,600.84,600.84,600.2,600.3,3302.0,599.2617,599.2617,598.6234,598.7231,3302.0
2024-10-18 12:30:00,600.64,600.71,600.26,600.57,2981.0,599.0622,599.132,598.6832,598.9924,2981.0
2024-10-18 12:40:00,600.75,601.57,600.75,600.97,11788.0,599.1719,599.9898,599.1719,599.3913,11788.0
2024-10-18 12:50:00,601.24,602.09,601.15,601.5,5646.0,599.6606,600.5084,599.5709,599.9199,5646.0
2024-10-18 13:00:00,601.5,601.8,601.26,601.62,6377.0,599.9199,600.2192,599.6806,600.0396,6377.0
2024-10-18 13:10:00,601.67,601.94,601.29,601.58,6869.0,600.0895,600.3588,599.7105,599.9997,6869.0
2024-10-18 13:20:00,601.57,602.27,601.57,601.75,7061.0,599.9898,600.6879,599.9898,600.1693,7061.0
2024-10-18 13:30:00,601.84,602.77,601.84,602.47,5208.0,600.259,601.1866,600.259,600.8874,5208.0
2024-10-18 13:40:00,602.47,602.47,601.93,601.95,3061.0,600.8874,600.8874,600.3488,600.3688,3061.0
2024-10-18 13:50:00,601.95,602.0,601.47,601.97,10208.0,600.3688,600.4186,599.89,600.3887,10208.0
2024-10-18 14:00:00,601.67,602.47,601.36,602.37,7768.0,600.0895,600.8874,599.7803,600.7877,7768.0
2024-10-18 14:10:00,602.69,603.28,602.56,602.9,6964.0,601.1068,601.6953,600.9772,601.3163,6964.0
2024-10-18 14:20:00,603.17,604.39,602.84,603.97,17311.0,601.5856,602.8024,601.2564,602.3835,17311.0
2024-10-18 14:30:00,603.95,603.96,602.67,602.88,14839.0,602.3635,602.3735,601.0869,601.2963,14839.0
2024-10-18 14:40:00,602.87,603.08,602.64,602.84,7142.0,601.2863,601.4958,601.0569,601.2564,7142.0
2024-10-18 14:50:00,602.84,602.87,602.17,602.58,18672.0,601.2564,601.2863,600.5882,600.9971,18672.0
2024-10-18 15:00:00,602.66,602.71,601.95,601.96,14701.0,601.0769,601.1268,600.3688,600.3787,14701.0
2024-10-18 15:10:00,601.91,601.91,601.34,601.47,7571.0,600.3289,600.3289,599.7604,599.89,7571.0
2024-10-18 15:20:00,601.49,601.68,601.21,601.35,6145.0,599.91,600.0995,599.6307,599.7703,6145.0
2024-10-18 15:30:00,601.22,601.77,600.78,601.53,10257.0,599.6407,600.1892,599.2018,599.9499,10257.0
2024-10-18 15:40:00,601.52,601.81,601.18,601.59,19625.0,599.9399,600.2291,599.6008,600.0097,19625.0
2024-10-18 15:50:00,601.43,602.01,601.24,601.71,59858.0,599.8501,600.4286,599.6606,600.1294,59858.0
2024-10-21 09:30:00,597.89,600.58,595.43,597.74,30600.0,596.3194,599.0024,593.8659,596.1698,30600.0
2024-10-21 09:40:00,597.01,598.48,596.08,598.24,8945.0,595.4417,596.9079,594.5142,596.6685,8945.0
2024-10-21 09:50:00,598.06,598.45,595.85,595.85,4654.0,596.489,596.878,594.2848,594.2848,4654.0
2024-10-21 10:00:00,595.85,597.08,595.85,597.08,7919.0,594.2848,595.5116,594.2848,595.5116,7919.0
2024-10-21 10:10:00,596.78,597.28,596.46,596.61,4879.0,595.2123,595.711,594.8932,595.0428,4879.0
2024-10-21 10:20:00,596.0,596.64,594.48,594.61,15577.0,594.4344,595.0727,592.9184,593.048,15577.0
2024-10-21 10:30:00,594.77,595.18,594.14,595.09,9758.0,593.2076,593.6165,592.5793,593.5268,9758.0
2024-10-21 10:40:00,594.98,595.12,593.51,594.43,5207.0,593.4171,593.5567,591.9509,592.8685,5207.0
2024-10-21 10:50:00,594.13,594.68,593.27,593.31,5394.0,592.5693,593.1179,591.7116,591.7515,5394.0
2024-10-21 11:00:00,593.75,593.76,591.95,592.5,3796.0,592.1903,592.2003,590.395,590.9436,3796.0
2024-10-21 11:10:00,592.45,593.65,592.03,593.23,8564.0,590.8937,592.0906,590.4748,591.6717,8564.0
2024-10-21 11:20:00,593.27,593.49,592.9,593.15,2648.0,591.7116,591.931,591.3425,591.5919,2648.0
2024-10-21 11:30:00,592.68,592.76,591.82,592.68,3404.0,591.1231,591.2029,590.2654,591.1231,3404.0
2024-10-21 11:40:00,592.91,593.72,592.76,593.72,1588.0,591.3525,592.1604,591.2029,592.1604,1588.0
2024-10-21 11:50:00,593.75,594.75,593.75,594.46,2795.0,592.1903,593.1877,592.1903,592.8984,2795.0
2024-10-21 12:00:00,594.49,594.7,593.85,594.7,6909.0,592.9284,593.1378,592.29,593.1378,6909.0
2024-10-21 12:10:00,594.28,594.48,593.72,594.23,3172.0,592.7189,592.9184,592.1604,592.669,3172.0
2024-10-21 12:20:00,593.8,594.22,593.79,593.79,2130.0,592.2402,592.6591,592.2302,592.2302,2130.0
2024-10-21 12:30:00,594.08,594.08,593.81,593.81,830.0,592.5194,592.5194,592.2501,592.2501,830.0
2024-10-21 12:40:00,593.26,593.48,593.21,593.48,642.0,591.7016,591.921,591.6517,591.921,642.0
2024-10-21 12:50:00,593.12,595.13,593.12,594.6,5447.0,591.562,593.5667,591.562,593.0381,5447.0
2024-10-21 13:00:00,594.16,594.34,594.12,594.33,1954.0,592.5992,592.7788,592.5593,592.7688,1954.0
2024-10-21 13:10:00,594.08,594.1,593.47,593.73,2333.0,592.5194,592.5394,591.911,592.1704,2333.0
2024-10-21 13:20:00,593.89,594.31,593.54,593.98,2532.0,592.3299,592.7488,591.9809,592.4197,2532.0
2024-10-21 13:30:00,593.96,594.13,593.71,594.0,2196.0,592.3997,592.5693,592.1504,592.4396,2196.0
2024-10-21 13:40:00,594.22,596.12,594.05,595.89,18242.0,592.6591,594.5541,592.4895,594.3247,18242.0
2024-10-21 13:50:00,596.05,596.25,595.82,595.83,3010.0,594.4843,594.6837,594.2549,594.2648,3010.0
2024-10-21 14:00:00,595.8,595.93,594.75,594.75,8920.0,594.2349,594.3646,593.1877,593.1877,8920.0
2024-10-21 14:10:00,594.77,594.77,593.91,594.38,3704.0,593.2076,593.2076,592.3499,592.8186,3704.0
2024-10-21 14:20:00,594.46,594.46,593.87,594.08,2896.0,592.8984,592.8984,592.31,592.5194,2896.0
2024-10-21 14:30:00,593.57,593.74,593.12,593.65,2552.0,592.0108,592.1803,591.562,592.0906,2552.0
2024-10-21 14:40:00,593.71,593.71,593.14,593.19,2513.0,592.1504,592.1504,591.5819,591.6318,2513.0
2024-10-21 14:50:00,593.78,593.84,593.23,593.7,3021.0,592.2202,592.2801,591.6717,592.1404,3021.0
2024-10-21 15:00:00,593.98,594.16,593.3,593.74,11099.0,592.4197,592.5992,591.7415,592.1803,11099.0
2024-10-21 15:10:00,593.59,594.49,593.59,594.2,10814.0,592.0307,592.9284,592.0307,592.6391,10814.0
2024-10-21 15:20:00,594.14,594.52,593.89,593.95,10832.0,592.5793,592.9583,592.3299,592.3898,10832.0
2024-10-21 15:30:00,593.81,594.02,593.39,593.94,16176.0,592.2501,592.4596,591.8312,592.3798,16176.0
2024-10-21 15:40:00,593.77,595.0,593.77,594.82,13125.0,592.2102,593.437,592.2102,593.2575,13125.0
2024-10-21 15:50:00,594.65,595.66,594.22,595.57,50639.0,593.0879,594.0953,592.6591,594.0055,50639.0
2024-10-22 09:30:00,587.49,589.63,584.16,586.59,96548.0,585.9467,588.0811,582.6255,585.0491,96548.0
2024-10-22 09:40:00,587.2,591.2,586.26,589.82,49833.0,585.6575,589.647,584.72,588.2706,49833.0
2024-10-22 09:50:00,589.38,589.88,587.43,589.47,22202.0,587.8318,588.3305,585.8869,587.9215,22202.0
2024-10-22 10:00:00,589.47,589.85,587.89,588.42,15222.0,587.9215,588.3005,586.3457,586.8743,15222.0
2024-10-22 10:10:00,588.12,590.81,588.11,590.04,4969.0,586.5751,589.258,586.5651,588.49,4969.0
2024-10-22 10:20:00,590.13,590.63,588.9,589.02,16125.0,588.5798,589.0785,587.353,587.4727,16125.0
2024-10-22 10:30:00,589.02,589.33,588.22,588.25,17786.0,587.4727,587.7819,586.6748,586.7047,17786.0
2024-10-22 10:40:00,588.23,589.6,588.03,588.11,12225.0,586.6848,588.0512,586.4853,586.5651,12225.0
2024-10-22 10:50:00,588.03,588.96,587.91,588.96,4695.0,586.4853,587.4129,586.3656,587.4129,4695.0
2024-10-22 11:00:00,588.68,589.42,587.73,588.11,15084.0,587.1336,587.8717,586.1861,586.5651,15084.0
2024-10-22 11:10:00,588.1,588.53,587.5,588.04,13448.0,586.5551,586.984,585.9567,586.4953,13448.0
2024-10-22 11:20:00,588.01,589.2,587.39,588.33,8582.0,586.4654,587.6523,585.847,586.7845,8582.0
2024-10-22 11:30:00,588.29,589.45,588.29,588.46,5889.0,586.7446,587.9016,586.7446,586.9142,5889.0
2024-10-22 11:40:00,588.28,588.58,587.58,587.71,13911.0,586.7347,587.0339,586.0365,586.1662,13911.0
2024-10-22 11:50:00,587.99,588.61,587.75,588.46,6108.0,586.4454,587.0638,586.2061,586.9142,6108.0
2024-10-22 12:00:00,588.42,588.42,587.17,587.17,12230.0,586.8743,586.8743,585.6276,585.6276,12230.0
2024-10-22 12:10:00,587.1,587.63,586.28,587.62,8115.0,585.5578,586.0864,584.7399,586.0764,8115.0
2024-10-22 12:20:00,587.8,588.58,587.46,588.1,4967.0,586.2559,587.0339,585.9168,586.5551,4967.0
2024-10-22 12:30:00,587.88,588.7,587.44,587.73,8179.0,586.3357,587.1536,585.8969,586.1861,8179.0
2024-10-22 12:40:00,588.1,588.13,587.46,587.73,2480.0,586.5551,586.5851,585.9168,586.1861,2480.0
2024-10-22 12:50:00,587.69,588.69,587.53,588.04,8470.0,586.1462,587.1436,585.9866,586.4953,8470.0
2024-10-22 13:00:00,588.38,589.16,588.1,588.67,6093.0,586.8344,587.6124,586.5551,587.1236,6093.0
2024-10-22 13:10:00,588.68,588.82,588.08,588.08,3568.0,587.1336,587.2733,586.5352,586.5352,3568.0
2024-10-22 13:20:00,588.36,588.36,587.69,588.04,4471.0,586.8145,586.8145,586.1462,586.4953,4471.0
2024-10-22 13:30:00,588.09,588.89,587.86,588.05,10538.0,586.5452,587.3431,586.3158,586.5053,10538.0
2024-10-22 13:40:00,588.53,588.54,587.58,587.8,9764.0,586.984,586.994,586.0365,586.2559,9764.0
2024-10-22 13:50:00,587.88,588.02,587.75,587.96,3777.0,586.3357,586.4754,586.2061,586.4155,3777.0
2024-10-22 14:00:00,587.96,588.24,587.54,587.64,7257.0,586.4155,586.6948,585.9966,586.0964,7257.0
2024-10-22 14:10:00,587.2,587.2,586.34,586.64,5479.0,585.6575,585.6575,584.7998,585.099,5479.0
2024-10-22 14:20:00,586.66,587.03,586.14,586.43,11951.0,585.1189,585.488,584.6003,584.8895,11951.0
2024-10-22 14:30:00,587.03,587.13,586.49,586.55,9903.0,585.488,585.5877,584.9494,585.0092,9903.0
2024-10-22 14:40:00,586.62,586.81,585.64,585.95,7920.0,585.079,585.2685,584.1016,584.4108,7920.0
2024-10-22 14:50:00,585.94,585.94,585.15,585.23,15303.0,584.4008,584.4008,583.6129,583.6927,15303.0
2024-10-22 15:00:00,585.3,585.97,585.12,585.63,19042.0,583.7625,584.4307,583.583,584.0916,19042.0
2024-10-22 15:10:00,585.63,586.13,585.39,585.83,13437.0,584.0916,584.5903,583.8523,584.2911,13437.0
2024-10-22 15:20:00,585.83,586.36,585.55,586.12,9180.0,584.2911,584.8197,584.0118,584.5803,9180.0
2024-10-22 15:30:00,586.15,586.31,585.72,585.75,15161.0,584.6103,584.7698,584.1814,584.2113,15161.0
2024-10-22 15:40:00,585.75,587.16,585.59,587.13,23362.0,584.2113,585.6176,584.0517,585.5877,23362.0
2024-10-22 15:50:00,587.19,587.93,585.93,586.31,76266.0,585.6475,586.3856,584.3908,584.7698,76266.0
2024-10-23 09:30:00,574.58,578.69,568.65,575.0,100683.0,573.0707,577.1699,567.1562,573.4896,100683.0
2024-10-23 09:40:00,574.66,575.0,572.62,573.5,26702.0,573.1504,573.4896,571.1158,571.9935,26702.0
2024-10-23 09:50:00,572.64,574.0,568.59,569.36,38241.0,571.1358,572.4922,567.0964,567.8644,38241.0
2024-10-23 10:00:00,569.81,570.78,567.0,570.44,48277.0,568.3132,569.2806,565.5106,568.9415,48277.0
2024-10-23 10:10:00,570.63,570.95,567.91,568.79,41076.0,569.131,569.4502,566.4182,567.2959,41076.0
2024-10-23 10:20:00,568.46,568.47,566.08,567.0,19911.0,566.9667,566.9767,564.593,565.5106,19911.0
2024-10-23 10:30:00,566.6,567.65,566.19,567.09,21528.0,565.1116,566.1589,564.7027,565.6003,21528.0
2024-10-23 10:40:00,567.09,567.85,566.69,567.0,22127.0,565.6003,566.3583,565.2014,565.5106,22127.0
2024-10-23 10:50:00,567.26,568.45,566.34,568.12,20905.0,565.7699,566.9568,564.8523,566.6276,20905.0
2024-10-23 11:00:00,568.12,568.46,567.22,567.6,24394.0,566.6276,566.9667,565.73,566.109,24394.0
2024-10-23 11:10:00,567.6,571.88,567.6,571.88,28087.0,566.109,570.3777,566.109,570.3777,28087.0
2024-10-23 11:20:00,571.59,573.78,571.34,572.48,24587.0,570.0885,572.2728,569.8392,570.9762,24587.0
2024-10-23 11:30:00,572.42,572.42,568.32,569.14,11802.0,570.9163,570.9163,566.8271,567.6449,11802.0
2024-10-23 11:40:00,568.86,570.1,568.86,569.7,22363.0,567.3657,568.6024,567.3657,568.2035,22363.0
2024-10-23 11:50:00,569.8,570.21,568.61,569.49,17557.0,568.3032,568.7121,567.1163,567.994,17557.0
2024-10-23 12:00:00,569.77,569.79,568.48,569.14,5098.0,568.2733,568.2932,566.9867,567.6449,5098.0
2024-10-23 12:10:00,569.19,570.09,568.4,569.68,9234.0,567.6948,568.5925,566.9069,568.1835,9234.0
2024-10-23 12:20:00,569.52,570.34,569.09,569.65,14625.0,568.0239,568.8418,567.5951,568.1536,14625.0
2024-10-23 12:30:00,570.0,570.93,569.83,570.07,12178.0,568.5027,569.4302,568.3331,568.5725,12178.0
2024-10-23 12:40:00,570.18,570.8,569.8,570.69,4900.0,568.6822,569.3006,568.3032,569.1909,4900.0
2024-10-23 12:50:00,571.06,571.44,569.79,570.87,26787.0,569.5599,569.9389,568.2932,569.3704,26787.0
2024-10-23 13:00:00,571.09,571.47,570.33,570.73,12706.0,569.5898,569.9688,568.8318,569.2308,12706.0
2024-10-23 13:10:00,570.75,571.59,570.71,571.59,8719.0,569.2507,570.0885,569.2108,570.0885,8719.0
2024-10-23 13:20:00,571.25,573.06,571.25,573.06,11847.0,569.7494,571.5546,569.7494,571.5546,11847.0
2024-10-23 13:30:00,572.89,572.9,571.15,571.93,23271.0,571.3851,571.3951,569.6497,570.4276,23271.0
2024-10-23 13:40:00,571.93,573.49,571.48,573.44,21418.0,570.4276,571.9835,569.9788,571.9337,21418.0
2024-10-23 13:50:00,573.44,573.47,571.28,572.06,11332.0,571.9337,571.9636,569.7793,570.5573,11332.0
2024-10-23 14:00:00,571.74,571.75,570.7,571.19,27306.0,570.2381,570.2481,569.2008,569.6896,27306.0
2024-10-23 14:10:00,571.19,571.36,570.0,570.01,34619.0,569.6896,569.8591,568.5027,568.5127,34619.0
2024-10-23 14:20:00,570.1,571.12,569.96,570.93,13517.0,568.6024,569.6197,568.4628,569.4302,13517.0
2024-10-23 14:30:00,571.1,571.88,570.9,571.0,10513.0,569.5998,570.3777,569.4003,569.5001,10513.0
2024-10-23 14:40:00,571.0,572.01,571.0,572.0,8363.0,569.5001,570.5074,569.5001,570.4974,8363.0
2024-10-23 14:50:00,572.08,573.37,571.7,573.37,8495.0,570.5772,571.8638,570.1982,571.8638,8495.0
2024-10-23 15:00:00,573.17,573.59,572.7,573.0,23545.0,571.6644,572.0833,571.1956,571.4948,23545.0
2024-10-23 15:10:00,573.26,575.72,572.75,575.61,50890.0,571.7541,574.2077,571.2455,574.098,50890.0
2024-10-23 15:20:00,575.55,576.19,573.8,574.32,41164.0,574.0381,574.6764,572.2927,572.8113,41164.0
2024-10-23 15:30:00,574.34,575.51,574.26,574.7,21797.0,572.8313,573.9982,572.7515,573.1903,21797.0
2024-10-23 15:40:00,574.7,575.86,574.69,575.26,28247.0,573.1903,574.3473,573.1804,573.7489,28247.0
2024-10-23 15:50:00,575.25,577.31,574.78,576.25,94593.0,573.7389,575.7935,573.2701,574.7363,94593.0
2024-10-24 09:30:00,572.36,574.83,569.09,570.75,50586.0,570.8565,573.32,567.5951,569.2507,50586.0
2024-10-24 09:40:00,570.97,573.03,569.22,572.43,11011.0,569.4701,571.5247,567.7247,570.9263,11011.0
2024-10-24 09:50:00,571.94,572.38,569.62,570.48,20185.0,570.4376,570.8764,568.1237,568.9814,20185.0
2024-10-24 10:00:00,570.0,570.22,568.59,569.3,12108.0,568.5027,568.7221,567.0964,567.8045,12108.0
2024-10-24 10:10:00,568.95,570.25,568.92,569.66,45799.0,567.4554,568.752,567.4255,568.1636,45799.0
2024-10-24 10:20:00,569.15,570.42,569.15,570.08,51775.0,567.6549,568.9216,567.6549,568.5825,51775.0
2024-10-24 10:30:00,570.02,570.95,568.78,568.8,35853.0,568.5226,569.4502,567.2859,567.3058,35853.0
2024-10-24 10:40:00,568.55,568.56,566.44,567.0,7264.0,567.0565,567.0665,564.952,565.5106,7264.0
2024-10-24 10:50:00,567.32,567.89,566.82,566.83,25292.0,565.8297,566.3982,565.331,565.341,25292.0
2024-10-24 11:00:00,567.07,567.29,566.23,567.07,30382.0,565.5804,565.7998,564.7426,565.5804,30382.0
2024-10-24 11:10:00,567.35,567.98,566.91,567.63,13639.0,565.8596,566.488,565.4208,566.1389,13639.0
2024-10-24 11:20:00,567.44,567.49,565.6,565.6,8118.0,565.9494,565.9993,564.1142,564.1142,8118.0
2024-10-24 11:30:00,565.61,566.38,565.29,565.42,11256.0,564.1242,564.8922,563.8051,563.9347,11256.0
2024-10-24 11:40:00,565.09,565.38,564.45,564.56,19605.0,563.6056,563.8948,562.9673,563.077,19605.0
2024-10-24 11:50:00,564.68,565.68,564.06,565.35,23252.0,563.1967,564.194,562.5783,563.8649,23252.0
2024-10-24 12:00:00,565.32,565.42,564.52,564.75,6226.0,563.835,563.9347,563.0371,563.2665,6226.0
2024-10-24 12:10:00,564.36,564.4,563.66,564.29,16048.0,562.8775,562.9174,562.1793,562.8077,16048.0
2024-10-24 12:20:00,564.03,564.14,562.57,562.91,12760.0,562.5484,562.6581,561.0922,561.4313,12760.0
2024-10-24 12:30:00,563.12,563.81,562.92,563.49,18970.0,561.6408,562.3289,561.4413,562.0098,18970.0
2024-10-24 12:40:00,563.4,564.03,562.8,564.01,9994.0,561.92,562.5484,561.3216,562.5284,9994.0
2024-10-24 12:50:00,563.61,564.45,563.23,563.27,5821.0,562.1295,562.9673,561.7505,561.7904,5821.0
2024-10-24 13:00:00,563.27,563.7,563.0,563.2,6326.0,561.7904,562.2192,561.5211,561.7206,6326.0
2024-10-24 13:10:00,563.34,563.66,562.19,562.19,11779.0,561.8602,562.1793,560.7132,560.7132,11779.0
2024-10-24 13:20:00,562.47,562.72,562.21,562.3,14805.0,560.9925,561.2418,560.7332,560.8229,14805.0
2024-10-24 13:30:00,562.05,562.91,562.05,562.73,17437.0,560.5736,561.4313,560.5736,561.2518,17437.0
2024-10-24 13:40:00,562.83,563.41,562.6,563.1,15512.0,561.3515,561.93,561.1221,561.6208,15512.0
2024-10-24 13:50:00,563.14,563.33,562.46,562.48,12517.0,561.6607,561.8502,560.9825,561.0024,12517.0
2024-10-24 14:00:00,562.29,563.34,562.29,563.33,11591.0,560.8129,561.8602,560.8129,561.8502,11591.0
2024-10-24 14:10:00,563.27,563.5,563.21,563.31,15038.0,561.7904,562.0198,561.7305,561.8303,15038.0
2024-10-24 14:20:00,563.31,563.52,562.71,562.96,12295.0,561.8303,562.0397,561.2318,561.4812,12295.0
2024-10-24 14:30:00,562.72,563.28,562.68,563.0,8230.0,561.2418,561.8003,561.2019,561.5211,8230.0
2024-10-24 14:40:00,563.0,563.2,562.76,562.76,10157.0,561.5211,561.7206,561.2817,561.2817,10157.0
2024-10-24 14:50:00,562.74,563.5,562.47,563.37,12268.0,561.2618,562.0198,560.9925,561.8901,12268.0
2024-10-24 15:00:00,563.18,563.28,562.83,563.17,9640.0,561.7006,561.8003,561.3515,561.6906,9640.0
2024-10-24 15:10:00,563.23,563.69,561.69,561.82,21399.0,561.7505,562.2093,560.2145,560.3442,21399.0
2024-10-24 15:20:00,561.75,561.97,560.76,561.24,25867.0,560.2744,560.4938,559.287,559.7657,25867.0
2024-10-24 15:30:00,561.24,561.34,560.02,560.05,19033.0,559.7657,559.8654,558.5489,558.5788,19033.0
2024-10-24 15:40:00,560.05,560.26,559.32,559.38,43877.0,558.5788,558.7883,557.8507,557.9106,43877.0
2024-10-24 15:50:00,559.05,559.35,557.26,557.33,139649.0,557.5815,557.8807,555.7962,555.866,139649.0
2024-10-25 09:30:00,560.16,560.16,558.09,560.0,25727.0,558.6885,558.6885,556.624,558.529,25727.0
2024-10-25 09:40:00,559.56,561.0,557.26,557.26,16803.0,558.0901,559.5263,555.7962,555.7962,16803.0
2024-10-25 09:50:00,557.63,558.14,556.66,557.9,12784.0,556.1652,556.6738,555.1977,556.4345,12784.0
2024-10-25 10:00:00,558.01,560.66,558.01,560.56,12174.0,556.5442,559.1872,556.5442,559.0875,12174.0
2024-10-25 10:10:00,560.29,561.97,559.65,561.97,16629.0,558.8182,560.4938,558.1799,560.4938,16629.0
2024-10-25 10:20:00,561.99,562.22,560.12,560.35,9193.0,560.5137,560.7431,558.6486,558.878,9193.0
2024-10-25 10:30:00,560.12,560.43,559.63,559.73,19166.0,558.6486,558.9578,558.1599,558.2597,19166.0
2024-10-25 10:40:00,559.08,559.65,558.82,559.65,6340.0,557.6114,558.1799,557.3521,558.1799,6340.0
2024-10-25 10:50:00,559.63,559.74,558.03,558.38,11862.0,558.1599,558.2696,556.5641,556.9132,11862.0
2024-10-25 11:00:00,558.78,559.16,558.46,558.48,11713.0,557.3122,557.6912,556.993,557.0129,11713.0
2024-10-25 11:10:00,558.43,558.87,556.48,556.49,4785.0,556.9631,557.4019,555.0182,555.0282,4785.0
2024-10-25 11:20:00,556.5,556.87,555.52,556.6,12746.0,555.0382,555.4072,554.0607,555.1379,12746.0
2024-10-25 11:30:00,556.55,557.45,556.55,557.19,13852.0,555.088,555.9857,555.088,555.7263,13852.0
2024-10-25 11:40:00,557.13,557.52,556.62,557.51,6352.0,555.6665,556.0555,555.1578,556.0455,6352.0
2024-10-25 11:50:00,557.57,557.69,556.88,556.88,4003.0,556.1053,556.225,555.4172,555.4172,4003.0
2024-10-25 12:00:00,556.67,557.2,556.36,557.2,4661.0,555.2077,555.7363,554.8985,555.7363,4661.0
2024-10-25 12:10:00,557.17,557.22,556.39,556.63,4221.0,555.7064,555.7563,554.9284,555.1678,4221.0
2024-10-25 12:20:00,556.63,557.21,556.46,557.21,3564.0,555.1678,555.7463,554.9983,555.7463,3564.0
2024-10-25 12:30:00,557.2,557.2,555.94,555.98,7179.0,555.7363,555.7363,554.4796,554.5195,7179.0
2024-10-25 12:40:00,555.98,556.85,555.77,555.94,6664.0,554.5195,555.3872,554.3101,554.4796,6664.0
2024-10-25 12:50:00,555.86,556.41,555.67,556.31,8128.0,554.3998,554.9484,554.2103,554.8486,8128.0
2024-10-25 13:00:00,556.25,556.25,555.58,555.59,4679.0,554.7888,554.7888,554.1206,554.1305,4679.0
2024-10-25 13:10:00,555.88,556.18,555.01,555.38,5221.0,554.4198,554.719,553.5521,553.9211,5221.0
2024-10-25 13:20:00,555.13,555.53,554.81,555.09,5513.0,553.6717,554.0707,553.3526,553.6319,5513.0
2024-10-25 13:30:00,555.1,555.1,554.11,554.48,5293.0,553.6418,553.6418,552.6544,553.0235,5293.0
2024-10-25 13:40:00,554.16,554.49,553.67,554.42,9796.0,552.7043,553.0334,552.2156,552.9636,9796.0
2024-10-25 13:50:00,554.68,555.19,554.26,554.38,14162.0,553.2229,553.7316,552.804,552.9237,14162.0
2024-10-25 14:00:00,554.47,554.51,553.36,553.65,6335.0,553.0135,553.0534,551.9064,552.1956,6335.0
2024-10-25 14:10:00,553.51,553.96,553.3,553.62,19972.0,552.056,552.5048,551.8466,552.1657,19972.0
2024-10-25 14:20:00,553.63,554.42,553.34,554.42,7352.0,552.1757,552.9636,551.8865,552.9636,7352.0
2024-10-25 14:30:00,554.2,554.29,553.97,554.15,3455.0,552.7442,552.834,552.5148,552.6943,3455.0
2024-10-25 14:40:00,554.12,554.45,553.7,554.45,5990.0,552.6644,552.9935,552.2455,552.9935,5990.0
2024-10-25 14:50:00,554.45,554.45,553.58,553.82,8859.0,552.9935,552.9935,552.1258,552.3652,8859.0
2024-10-25 15:00:00,554.03,554.03,553.32,553.49,6021.0,552.5746,552.5746,551.8665,552.0361,6021.0
2024-10-25 15:10:00,553.56,554.91,553.36,554.83,10375.0,552.1059,553.4523,551.9064,553.3725,10375.0
2024-10-25 15:20:00,554.73,555.0,554.01,554.69,30614.0,553.2728,553.5421,552.5547,553.2329,30614.0
2024-10-25 15:30:00,555.05,555.11,554.38,554.79,7225.0,553.592,553.6518,552.9237,553.3326,7225.0
2024-10-25 15:40:00,554.63,554.72,553.83,554.02,14240.0,553.1731,553.2628,552.3752,552.5647,14240.0
2024-10-25 15:50:00,554.0,554.73,553.37,554.25,69931.0,552.5447,553.2728,551.9164,552.7941,69931.0
2024-10-28 09:30:00,559.25,559.37,556.16,557.9,36980.0,557.7809,557.9006,554.699,556.4345,36980.0
2024-10-28 09:40:00,557.89,559.0,556.81,558.61,19246.0,556.4245,557.5316,555.3473,557.1426,19246.0
2024-10-28 09:50:00,558.7,558.85,556.4,557.03,13964.0,557.2324,557.382,554.9384,555.5668,13964.0
2024-10-28 10:00:00,556.82,557.78,555.0,557.38,5926.0,555.3573,556.3148,553.5421,555.9158,5926.0
2024-10-28 10:10:00,557.54,557.54,556.27,557.0,2900.0,556.0754,556.0754,554.8088,555.5368,2900.0
2024-10-28 10:20:00,556.81,558.9,556.69,558.05,19846.0,555.3473,557.4318,555.2277,556.5841,19846.0
2024-10-28 10:30:00,558.17,558.31,556.62,556.9,4247.0,556.7038,556.8434,555.1578,555.4371,4247.0
2024-10-28 10:40:00,557.1,557.21,555.41,555.41,4804.0,555.6366,555.7463,553.951,553.951,4804.0
2024-10-28 10:50:00,555.5,556.3,555.0,556.02,2956.0,554.0408,554.8387,553.5421,554.5594,2956.0
2024-10-28 11:00:00,556.23,557.38,555.67,555.67,5793.0,554.7689,555.9158,554.2103,554.2103,5793.0
2024-10-28 11:10:00,555.89,555.97,554.84,554.84,14416.0,554.4298,554.5095,553.3825,553.3825,14416.0
2024-10-28 11:20:00,554.5,554.94,553.89,553.99,5784.0,553.0434,553.4822,552.435,552.5347,5784.0
2024-10-28 11:30:00,553.64,554.31,553.18,553.86,7961.0,552.1857,552.8539,551.7269,552.4051,7961.0
2024-10-28 11:40:00,553.85,554.2,553.27,553.52,6753.0,552.3951,552.7442,551.8166,552.066,6753.0
2024-10-28 11:50:00,553.69,554.55,553.56,553.56,10959.0,552.2355,553.0933,552.1059,552.1059,10959.0
2024-10-28 12:00:00,553.88,553.89,551.9,552.35,13952.0,552.425,552.435,550.4502,550.8991,13952.0
2024-10-28 12:10:00,552.36,553.36,552.17,553.14,8090.0,550.909,551.9064,550.7195,551.687,8090.0
2024-10-28 12:20:00,552.85,552.98,552.06,552.41,3907.0,551.3977,551.5274,550.6098,550.9589,3907.0
2024-10-28 12:30:00,552.43,552.82,551.06,551.38,16753.0,550.9788,551.3678,549.6124,549.9316,16753.0
2024-10-28 12:40:00,551.37,552.53,551.36,551.94,6625.0,549.9216,551.0786,549.9117,550.4901,6625.0
2024-10-28 12:50:00,551.97,552.29,550.45,551.37,14606.0,550.5201,550.8392,549.004,549.9216,14606.0
2024-10-28 13:00:00,551.38,552.3,551.37,552.13,5227.0,549.9316,550.8492,549.9216,550.6796,5227.0
2024-10-28 13:10:00,552.13,552.14,551.08,551.77,5884.0,550.6796,550.6896,549.6324,550.3206,5884.0
2024-10-28 13:20:00,552.14,552.84,551.93,552.43,7426.0,550.6896,551.3878,550.4802,550.9788,7426.0
2024-10-28 13:30:00,552.4,552.94,552.4,552.75,2216.0,550.9489,551.4875,550.9489,551.298,2216.0
2024-10-28 13:40:00,552.75,552.83,552.4,552.52,4155.0,551.298,551.3778,550.9489,551.0686,4155.0
2024-10-28 13:50:00,552.53,552.71,552.35,552.47,2191.0,551.0786,551.2581,550.8991,551.0187,2191.0
2024-10-28 14:00:00,552.41,553.54,552.11,553.53,8971.0,550.9589,552.0859,550.6597,552.076,8971.0
2024-10-28 14:10:00,553.27,553.5,553.06,553.25,7758.0,551.8166,552.046,551.6072,551.7967,7758.0
2024-10-28 14:20:00,553.25,553.25,552.39,553.03,3197.0,551.7967,551.7967,550.9389,551.5773,3197.0
2024-10-28 14:30:00,553.02,553.49,552.96,553.4,1883.0,551.5673,552.0361,551.5074,551.9463,1883.0
2024-10-28 14:40:00,553.43,554.2,553.07,554.2,8199.0,551.9762,552.7442,551.6172,552.7442,8199.0
2024-10-28 14:50:00,554.34,554.68,553.95,553.95,8035.0,552.8838,553.2229,552.4948,552.4948,8035.0
2024-10-28 15:00:00,553.66,554.14,553.55,553.57,4321.0,552.2056,552.6844,552.0959,552.1158,4321.0
2024-10-28 15:10:00,553.55,553.84,553.46,553.7,4789.0,552.0959,552.3851,552.0061,552.2455,4789.0
2024-10-28 15:20:00,553.53,553.9,553.25,553.72,11408.0,552.076,552.445,551.7967,552.2655,11408.0
2024-10-28 15:30:00,553.44,554.59,553.44,554.42,4609.0,551.9862,553.1332,551.9862,552.9636,4609.0
2024-10-28 15:40:00,554.72,554.72,553.23,553.39,13243.0,553.2628,553.2628,551.7767,551.9363,13243.0
2024-10-28 15:50:00,553.39,554.03,552.47,552.76,45816.0,551.9363,552.5746,551.0187,551.308,45816.0
2024-10-29 09:30:00,550.96,550.96,547.25,550.65,37211.0,549.5127,549.5127,545.8124,549.2035,37211.0
2024-10-29 09:40:00,550.44,551.12,549.7,550.02,9821.0,548.9941,549.6723,548.256,548.5752,9821.0
2024-10-29 09:50:00,550.19,551.8,550.19,550.88,4823.0,548.7447,550.3505,548.7447,549.4329,4823.0
2024-10-29 10:00:00,551.17,552.89,551.0,552.22,5851.0,549.7222,551.4376,549.5526,550.7694,5851.0
2024-10-29 10:10:00,552.22,553.3,551.21,553.25,6848.0,550.7694,551.8466,549.762,551.7967,6848.0
2024-10-29 10:20:00,553.24,553.61,551.52,551.61,6997.0,551.7867,552.1557,550.0712,550.161,6997.0
2024-10-29 10:30:00,551.89,552.59,551.5,552.16,50039.0,550.4403,551.1384,550.0513,550.7096,50039.0
2024-10-29 10:40:00,552.26,553.1,551.76,551.83,9091.0,550.8093,551.6471,550.3106,550.3804,9091.0
2024-10-29 10:50:00,552.1,552.12,551.33,551.69,7275.0,550.6497,550.6697,549.8817,550.2408,7275.0
2024-10-29 11:00:00,551.95,552.21,551.27,551.59,13732.0,550.5001,550.7594,549.8219,550.141,13732.0
2024-10-29 11:10:00,551.14,551.85,551.14,551.33,8622.0,549.6922,550.4004,549.6922,549.8817,8622.0
2024-10-29 11:20:00,551.27,551.95,550.85,550.88,9454.0,549.8219,550.5001,549.403,549.4329,9454.0
2024-10-29 11:30:00,551.29,551.71,550.85,550.85,6157.0,549.8418,550.2607,549.403,549.403,6157.0
2024-10-29 11:40:00,551.12,551.36,550.69,551.02,8886.0,549.6723,549.9117,549.2434,549.5725,8886.0
2024-10-29 11:50:00,550.85,551.0,550.32,550.54,4280.0,549.403,549.5526,548.8744,549.0938,4280.0
2024-10-29 12:00:00,550.75,551.3,550.37,550.79,5977.0,549.3033,549.8518,548.9243,549.3432,5977.0
2024-10-29 12:10:00,550.6,550.92,550.34,550.83,4889.0,549.1536,549.4728,548.8943,549.383,4889.0
2024-10-29 12:20:00,550.79,550.79,549.83,549.85,12029.0,549.3432,549.3432,548.3857,548.4056,12029.0
2024-10-29 12:30:00,549.94,550.74,549.6,550.73,6881.0,548.4954,549.2933,548.1563,549.2833,6881.0
2024-10-29 12:40:00,550.5,550.7,550.04,550.55,4037.0,549.0539,549.2534,548.5951,549.1038,4037.0
2024-10-29 12:50:00,550.55,551.55,550.54,551.11,7936.0,549.1038,550.1012,549.0938,549.6623,7936.0
2024-10-29 13:00:00,551.41,552.34,551.21,552.04,3557.0,549.9615,550.8891,549.762,550.5899,3557.0
2024-10-29 13:10:00,551.84,552.54,551.84,551.94,8801.0,550.3904,551.0886,550.3904,550.4901,8801.0
2024-10-29 13:20:00,551.84,551.9,550.78,550.79,4404.0,550.3904,550.4502,549.3332,549.3432,4404.0
2024-10-29 13:30:00,550.79,551.52,550.45,551.51,8982.0,549.3432,550.0712,549.004,550.0613,8982.0
2024-10-29 13:40:00,551.36,551.52,551.05,551.3,4198.0,549.9117,550.0712,549.6025,549.8518,4198.0
2024-10-29 13:50:00,551.53,551.54,550.93,550.93,6889.0,550.0812,550.0912,549.4828,549.4828,6889.0
2024-10-29 14:00:00,550.94,551.22,550.77,551.14,6990.0,549.4928,549.772,549.3232,549.6922,6990.0
2024-10-29 14:10:00,551.12,551.12,550.31,550.62,3679.0,549.6723,549.6723,548.8644,549.1736,3679.0
2024-10-29 14:20:00,550.59,550.7,550.35,550.65,2447.0,549.1437,549.2534,548.9043,549.2035,2447.0
2024-10-29 14:30:00,550.49,550.94,550.32,550.52,11483.0,549.0439,549.4928,548.8744,549.0739,11483.0
2024-10-29 14:40:00,550.52,551.02,550.36,550.55,17634.0,549.0739,549.5725,548.9143,549.1038,17634.0
2024-10-29 14:50:00,550.41,550.41,549.86,549.86,4723.0,548.9641,548.9641,548.4156,548.4156,4723.0
2024-10-29 15:00:00,549.76,550.38,549.62,550.38,10868.0,548.3159,548.9342,548.1762,548.9342,10868.0
2024-10-29 15:10:00,550.38,550.4,549.99,550.05,7958.0,548.9342,548.9542,548.5453,548.6051,7958.0
2024-10-29 15:20:00,550.18,550.18,549.54,550.1,8519.0,548.7348,548.7348,548.0964,548.655,8519.0
2024-10-29 15:30:00,550.1,550.32,549.53,549.86,22732.0,548.655,548.8744,548.0865,548.4156,22732.0
2024-10-29 15:40:00,549.81,549.83,549.15,549.17,8903.0,548.3657,548.3857,547.7075,547.7274,8903.0
2024-10-29 15:50:00,549.11,549.13,547.61,547.92,70721.0,547.6676,547.6875,546.1715,546.4807,70721.0
2024-10-30 09:30:00,547.5,552.98,546.75,552.8,38907.0,546.0618,551.5274,545.3138,551.3479,38907.0
2024-10-30 09:40:00,552.9,554.69,552.32,553.6,9073.0,551.4476,553.2329,550.8691,552.1458,9073.0
2024-10-30 09:50:00,552.26,553.57,551.75,553.43,8138.0,550.8093,552.1158,550.3006,551.9762,8138.0
2024-10-30 10:00:00,553.38,553.44,552.0,552.73,16523.0,551.9263,551.9862,550.55,551.2781,16523.0
2024-10-30 10:10:00,552.63,552.95,551.52,552.25,11237.0,551.1783,551.4975,550.0712,550.7993,11237.0
2024-10-30 10:20:00,552.77,553.66,551.7,553.66,24255.0,551.3179,552.2056,550.2508,552.2056,24255.0
2024-10-30 10:30:00,552.89,553.37,552.42,552.63,5123.0,551.4376,551.9164,550.9689,551.1783,5123.0
2024-10-30 10:40:00,552.62,554.7,551.61,554.17,22091.0,551.1683,553.2429,550.161,552.7143,22091.0
2024-10-30 10:50:00,554.15,554.75,553.72,554.15,34282.0,552.6943,553.2927,552.2655,552.6943,34282.0
2024-10-30 11:00:00,554.42,554.42,552.91,553.0,9302.0,552.9636,552.9636,551.4576,551.5473,9302.0
2024-10-30 11:10:00,552.9,553.42,552.86,553.25,12032.0,551.4476,551.9662,551.4077,551.7967,12032.0
2024-10-30 11:20:00,553.25,553.37,552.76,552.84,9130.0,551.7967,551.9164,551.308,551.3878,9130.0
2024-10-30 11:30:00,552.84,553.87,552.53,553.87,9015.0,551.3878,552.4151,551.0786,552.4151,9015.0
2024-10-30 11:40:00,553.78,553.88,553.01,553.63,7285.0,552.3253,552.425,551.5573,552.1757,7285.0
2024-10-30 11:50:00,553.44,553.76,552.63,552.92,6452.0,551.9862,552.3053,551.1783,551.4676,6452.0
2024-10-30 12:00:00,552.81,553.02,552.29,552.4,7806.0,551.3578,551.5673,550.8392,550.9489,7806.0
2024-10-30 12:10:00,552.38,553.39,552.38,553.12,5392.0,550.929,551.9363,550.929,551.667,5392.0
2024-10-30 12:20:00,553.46,553.48,552.31,552.55,5509.0,552.0061,552.0261,550.8592,551.0985,5509.0
2024-10-30 12:30:00,552.67,552.74,552.26,552.51,7735.0,551.2182,551.288,550.8093,551.0586,7735.0
2024-10-30 12:40:00,552.32,552.67,552.0,552.12,7832.0,550.8691,551.2182,550.55,550.6697,7832.0
2024-10-30 12:50:00,552.31,552.66,551.96,552.36,10302.0,550.8592,551.2082,550.5101,550.909,10302.0
2024-10-30 13:00:00,552.36,552.57,551.89,552.22,8981.0,550.909,551.1185,550.4403,550.7694,8981.0
2024-10-30 13:10:00,552.29,552.59,551.98,552.35,19701.0,550.8392,551.1384,550.53,550.8991,19701.0
2024-10-30 13:20:00,552.29,552.29,552.01,552.06,7260.0,550.8392,550.8392,550.5599,550.6098,7260.0
2024-10-30 13:30:00,552.06,552.46,551.78,552.34,8909.0,550.6098,551.0088,550.3305,550.8891,8909.0
2024-10-30 13:40:00,552.05,552.49,551.85,552.17,4816.0,550.5998,551.0387,550.4004,550.7195,4816.0
2024-10-30 13:50:00,551.94,552.12,551.59,551.97,5502.0,550.4901,550.6697,550.141,550.5201,5502.0
2024-10-30 14:00:00,551.97,552.66,551.97,552.38,6413.0,550.5201,551.2082,550.5201,550.929,6413.0
2024-10-30 14:10:00,552.2,552.29,552.0,552.13,1745.0,550.7494,550.8392,550.55,550.6796,1745.0
2024-10-30 14:20:00,552.2,552.2,551.69,551.74,4919.0,550.7494,550.7494,550.2408,550.2907,4919.0
2024-10-30 14:30:00,551.75,551.82,550.92,551.29,6509.0,550.3006,550.3704,549.4728,549.8418,6509.0
2024-10-30 14:40:00,550.91,551.07,550.7,550.71,4822.0,549.4628,549.6224,549.2534,549.2634,4822.0
2024-10-30 14:50:00,550.87,550.87,549.95,550.14,8743.0,549.4229,549.4229,548.5054,548.6949,8743.0
2024-10-30 15:00:00,550.15,550.54,549.97,550.53,5249.0,548.7048,549.0938,548.5253,549.0838,5249.0
2024-10-30 15:10:00,550.57,551.01,549.98,549.99,6885.0,549.1237,549.5626,548.5353,548.5453,6885.0
2024-10-30 15:20:00,550.42,550.51,550.11,550.35,3967.0,548.9741,549.0639,548.6649,548.9043,3967.0
2024-10-30 15:30:00,550.55,550.81,550.02,550.35,5676.0,549.1038,549.3631,548.5752,548.9043,5676.0
2024-10-30 15:40:00,550.4,551.01,549.55,550.24,31289.0,548.9542,549.5626,548.1064,548.7946,31289.0
2024-10-30 15:50:00,550.34,551.84,550.34,550.75,83784.0,548.8943,550.3904,548.8943,549.3033,83784.0
2024-10-31 09:30:00,548.56,551.11,546.28,550.9,29637.0,547.119,549.6623,544.845,549.4529,29637.0
2024-10-31 09:40:00,551.72,552.09,548.46,550.12,21731.0,550.2707,550.6397,547.0193,548.6749,21731.0
2024-10-31 09:50:00,549.57,551.71,549.56,549.69,12357.0,548.1264,550.2607,548.1164,548.246,12357.0
2024-10-31 10:00:00,550.17,550.31,546.07,547.03,16253.0,548.7248,548.8644,544.6355,545.593,16253.0
2024-10-31 10:10:00,546.5,547.38,545.6,545.77,5073.0,545.0644,545.9421,544.1668,544.3363,5073.0
2024-10-31 10:20:00,545.61,546.54,544.49,545.77,12626.0,544.1768,545.1043,543.0597,544.3363,12626.0
2024-10-31 10:30:00,545.41,548.06,545.23,546.69,26831.0,543.9773,546.6203,543.7978,545.2539,26831.0
2024-10-31 10:40:00,546.6,547.39,546.19,547.39,4260.0,545.1642,545.9521,544.7552,545.9521,4260.0
2024-10-31 10:50:00,547.75,549.03,547.75,548.62,17596.0,546.3111,547.5878,546.3111,547.1789,17596.0
2024-10-31 11:00:00,548.62,549.85,548.36,549.2,17194.0,547.1789,548.4056,546.9195,547.7573,17194.0
2024-10-31 11:10:00,549.29,550.12,549.15,549.15,7408.0,547.8471,548.6749,547.7075,547.7075,7408.0
2024-10-31 11:20:00,548.82,550.05,548.6,548.75,19121.0,547.3783,548.6051,547.1589,547.3085,19121.0
2024-10-31 11:30:00,548.88,549.25,548.59,548.9,7078.0,547.4382,547.8072,547.1489,547.4581,7078.0
2024-10-31 11:40:00,548.74,549.95,548.5,549.95,9643.0,547.2985,548.5054,547.0592,548.5054,9643.0
2024-10-31 11:50:00,549.95,549.95,548.48,549.11,5018.0,548.5054,548.5054,547.0392,547.6676,5018.0
2024-10-31 12:00:00,548.72,549.7,548.72,549.28,5885.0,547.2786,548.256,547.2786,547.8371,5885.0
2024-10-31 12:10:00,549.18,550.12,549.03,549.86,2931.0,547.7374,548.6749,547.5878,548.4156,2931.0
2024-10-31 12:20:00,549.56,550.39,549.56,550.32,2466.0,548.1164,548.9442,548.1164,548.8744,2466.0
2024-10-31 12:30:00,550.35,550.8,549.08,549.5,12303.0,548.9043,549.3531,547.6376,548.0565,12303.0
2024-10-31 12:40:00,549.23,549.68,549.08,549.42,5486.0,547.7872,548.2361,547.6376,547.9767,5486.0
2024-10-31 12:50:00,549.42,550.47,549.32,550.25,16735.0,547.9767,549.024,547.877,548.8046,16735.0
2024-10-31 13:00:00,550.25,551.12,550.23,550.62,10375.0,548.8046,549.6723,548.7846,549.1736,10375.0
2024-10-31 13:10:00,550.75,550.87,549.22,549.27,9689.0,549.3033,549.4229,547.7773,547.8271,9689.0
2024-10-31 13:20:00,549.3,550.03,548.83,548.83,8963.0,547.8571,548.5851,547.3883,547.3883,8963.0
2024-10-31 13:30:00,548.84,549.31,548.24,548.31,18618.0,547.3983,547.867,546.7998,546.8697,18618.0
2024-10-31 13:40:00,548.28,549.31,548.2,548.75,32991.0,546.8397,547.867,546.76,547.3085,32991.0
2024-10-31 13:50:00,548.45,549.14,548.42,549.0,7202.0,547.0093,547.6975,546.9794,547.5579,7202.0
2024-10-31 14:00:00,549.02,549.26,548.62,548.92,6910.0,547.5778,547.8172,547.1789,547.4781,6910.0
2024-10-31 14:10:00,548.95,550.76,548.94,550.54,5174.0,547.508,549.3132,547.498,549.0938,5174.0
2024-10-31 14:20:00,550.5,551.17,550.33,550.75,6516.0,549.0539,549.7222,548.8844,549.3033,6516.0
2024-10-31 14:30:00,550.75,551.05,550.27,550.84,6840.0,549.3033,549.6025,548.8245,549.393,6840.0
2024-10-31 14:40:00,550.72,550.72,549.76,549.76,8577.0,549.2733,549.2733,548.3159,548.3159,8577.0
2024-10-31 14:50:00,549.87,550.92,549.86,550.33,17365.0,548.4256,549.4728,548.4156,548.8844,17365.0
2024-10-31 15:00:00,550.81,551.64,550.54,551.44,6420.0,549.3631,550.1909,549.0938,549.9914,6420.0
2024-10-31 15:10:00,551.44,551.5,550.74,551.01,10897.0,549.9914,550.0513,549.2933,549.5626,10897.0
2024-10-31 15:20:00,551.31,551.5,550.34,550.57,8573.0,549.8618,550.0513,548.8943,549.1237,8573.0
2024-10-31 15:30:00,550.7,550.9,548.91,549.18,15154.0,549.2534,549.4529,547.4681,547.7374,15154.0
2024-10-31 15:40:00,549.16,549.62,548.47,549.39,22645.0,547.7174,548.1762,547.0292,547.9468,22645.0
2024-10-31 15:50:00,549.57,549.82,546.32,546.5,64475.0,548.1264,548.3757,544.8849,545.0644,64475.0
2024-11-01 09:30:00,550.0,564.87,547.29,562.0,78476.0,548.5552,563.3862,545.8523,560.5237,78476.0
2024-11-01 09:40:00,561.15,563.14,559.7,562.67,14012.0,559.6759,561.6607,558.2297,561.1919,14012.0
2024-11-01 09:50:00,563.37,564.0,559.23,560.69,17295.0,561.8901,562.5184,557.761,559.2171,17295.0
2024-11-01 10:00:00,560.17,560.68,557.86,559.33,20628.0,558.6985,559.2072,556.3946,557.8607,20628.0
2024-11-01 10:10:00,559.09,560.37,558.1,560.04,15531.0,557.6213,558.898,556.6339,558.5689,15531.0
2024-11-01 10:20:00,560.06,560.99,558.74,559.56,12022.0,558.5888,559.5164,557.2723,558.0901,12022.0
2024-11-01 10:30:00,559.59,560.6,559.56,560.03,8320.0,558.12,559.1274,558.0901,558.5589,8320.0
2024-11-01 10:40:00,560.42,560.56,558.83,559.62,12377.0,558.9479,559.0875,557.362,558.15,12377.0
2024-11-01 10:50:00,559.62,559.99,558.96,559.99,7337.0,558.15,558.519,557.4917,558.519,7337.0
2024-11-01 11:00:00,560.13,560.61,558.11,558.34,5516.0,558.6586,559.1374,556.6439,556.8733,5516.0
2024-11-01 11:10:00,558.22,559.16,557.88,557.88,12331.0,556.7536,557.6912,556.4145,556.4145,12331.0
2024-11-01 11:20:00,558.17,558.19,556.77,557.63,8744.0,556.7038,556.7237,555.3074,556.1652,8744.0
2024-11-01 11:30:00,557.93,558.34,557.75,557.94,4043.0,556.4644,556.8733,556.2849,556.4744,4043.0
2024-11-01 11:40:00,557.92,559.08,557.47,557.97,14311.0,556.4544,557.6114,556.0056,556.5043,14311.0
2024-11-01 11:50:00,557.64,558.97,557.62,558.47,6229.0,556.1752,557.5017,556.1552,557.003,6229.0
2024-11-01 12:00:00,558.92,559.15,558.51,558.63,9532.0,557.4518,557.6812,557.0429,557.1626,9532.0
2024-11-01 12:10:00,558.83,559.5,558.4,558.83,12294.0,557.362,558.0303,556.9332,557.362,12294.0
2024-11-01 12:20:00,558.83,558.83,557.88,558.0,19383.0,557.362,557.362,556.4145,556.5342,19383.0
2024-11-01 12:30:00,558.22,558.9,558.13,558.52,6486.0,556.7536,557.4318,556.6639,557.0528,6486.0
2024-11-01 12:40:00,558.54,558.67,557.93,558.23,9312.0,557.0728,557.2025,556.4644,556.7636,9312.0
2024-11-01 12:50:00,558.19,558.7,558.04,558.44,13717.0,556.7237,557.2324,556.5741,556.9731,13717.0
2024-11-01 13:00:00,558.41,558.8,558.28,558.37,16217.0,556.9431,557.3321,556.8135,556.9032,16217.0
2024-11-01 13:10:00,558.5,558.94,558.38,558.75,2878.0,557.0329,557.4717,556.9132,557.2822,2878.0
2024-11-01 13:20:00,558.71,558.89,558.18,558.44,19262.0,557.2423,557.4219,556.7137,556.9731,19262.0
2024-11-01 13:30:00,558.36,558.49,556.55,556.55,24830.0,556.8933,557.0229,555.088,555.088,24830.0
2024-11-01 13:40:00,556.51,556.84,556.22,556.64,5542.0,555.0481,555.3773,554.7589,555.1778,5542.0
2024-11-01 13:50:00,556.64,557.33,556.64,557.04,4406.0,555.1778,555.866,555.1778,555.5767,4406.0
2024-11-01 14:00:00,556.93,557.3,556.21,556.21,6877.0,555.467,555.836,554.7489,554.7489,6877.0
2024-11-01 14:10:00,556.27,557.09,556.03,556.63,8800.0,554.8088,555.6266,554.5694,555.1678,8800.0
2024-11-01 14:20:00,556.63,557.54,556.38,557.29,6994.0,555.1678,556.0754,554.9185,555.8261,6994.0
2024-11-01 14:30:00,557.32,558.16,557.31,557.94,6826.0,555.856,556.6938,555.846,556.4744,6826.0
2024-11-01 14:40:00,557.75,558.56,557.54,558.56,4435.0,556.2849,557.0927,556.0754,557.0927,4435.0
2024-11-01 14:50:00,558.66,558.75,558.06,558.35,6358.0,557.1925,557.2822,556.5941,556.8833,6358.0
2024-11-01 15:00:00,558.54,558.9,558.24,558.79,17751.0,557.0728,557.4318,556.7736,557.3221,17751.0
2024-11-01 15:10:00,558.79,559.25,558.56,559.25,11576.0,557.3221,557.7809,557.0927,557.7809,11576.0
2024-11-01 15:20:00,559.17,559.25,557.91,558.14,7063.0,557.7011,557.7809,556.4444,556.6738,7063.0
2024-11-01 15:30:00,557.84,557.84,556.88,557.74,12937.0,556.3746,556.3746,555.4172,556.2749,12937.0
2024-11-01 15:40:00,557.54,558.53,557.53,558.39,12094.0,556.0754,557.0628,556.0654,556.9232,12094.0
2024-11-01 15:50:00,558.25,558.51,557.09,558.13,75045.0,556.7836,557.0429,555.6266,556.6639,75045.0
2024-11-04 09:30:00,556.68,559.04,556.68,557.3,27266.0,555.2177,557.5715,555.2177,555.836,27266.0
2024-11-04 09:40:00,557.46,559.05,556.21,559.05,5907.0,555.9956,557.5815,554.7489,557.5815,5907.0
2024-11-04 09:50:00,558.58,559.56,556.86,559.1,8708.0,557.1127,558.0901,555.3972,557.6313,8708.0
2024-11-04 10:00:00,559.1,559.28,557.94,557.94,10153.0,557.6313,557.8108,556.4744,556.4744,10153.0
2024-11-04 10:10:00,558.68,559.44,556.12,556.12,13888.0,557.2124,557.9704,554.6591,554.6591,13888.0
2024-11-04 10:20:00,556.64,557.54,555.91,556.72,4987.0,555.1778,556.0754,554.4497,555.2576,4987.0
2024-11-04 10:30:00,556.72,557.13,555.94,557.07,5382.0,555.2576,555.6665,554.4796,555.6067,5382.0
2024-11-04 10:40:00,557.07,557.72,555.83,556.24,5573.0,555.6067,556.2549,554.3699,554.7788,5573.0
2024-11-04 10:50:00,555.9,556.03,554.0,554.33,5173.0,554.4397,554.5694,552.5447,552.8739,5173.0
2024-11-04 11:00:00,554.21,554.95,553.44,553.44,4133.0,552.7542,553.4922,551.9862,551.9862,4133.0
2024-11-04 11:10:00,553.45,553.88,553.3,553.75,5884.0,551.9962,552.425,551.8466,552.2954,5884.0
2024-11-04 11:20:00,554.0,554.54,553.63,554.11,5428.0,552.5447,553.0833,552.1757,552.6544,5428.0
2024-11-04 11:30:00,554.18,554.18,552.27,552.78,5900.0,552.7242,552.7242,550.8193,551.3279,5900.0
2024-11-04 11:40:00,552.36,553.07,551.97,552.01,4602.0,550.909,551.6172,550.5201,550.5599,4602.0
2024-11-04 11:50:00,551.65,552.15,551.06,551.64,7151.0,550.2009,550.6996,549.6124,550.1909,7151.0
2024-11-04 12:00:00,551.16,551.2,550.15,550.3,4002.0,549.7122,549.7521,548.7048,548.8544,4002.0
2024-11-04 12:10:00,550.3,551.8,550.3,551.57,4952.0,548.8544,550.3505,548.8544,550.1211,4952.0
2024-11-04 12:20:00,551.57,552.02,551.46,551.78,7344.0,550.1211,550.5699,550.0114,550.3305,7344.0
2024-11-04 12:30:00,551.76,552.49,551.51,552.49,10381.0,550.3106,551.0387,550.0613,551.0387,10381.0
2024-11-04 12:40:00,552.02,552.65,551.94,552.65,1774.0,550.5699,551.1983,550.4901,551.1983,1774.0
2024-11-04 12:50:00,552.54,552.6,552.34,552.59,4201.0,551.0886,551.1484,550.8891,551.1384,4201.0
2024-11-04 13:00:00,552.59,552.87,551.63,552.02,16022.0,551.1384,551.4177,550.1809,550.5699,16022.0
2024-11-04 13:10:00,552.27,553.24,552.25,552.79,2407.0,550.8193,551.7867,550.7993,551.3379,2407.0
2024-11-04 13:20:00,553.07,553.66,552.44,552.44,5624.0,551.6172,552.2056,550.9888,550.9888,5624.0
2024-11-04 13:30:00,552.33,553.01,552.3,552.38,3334.0,550.8791,551.5573,550.8492,550.929,3334.0
2024-11-04 13:40:00,552.65,552.85,552.38,552.45,4386.0,551.1983,551.3977,550.929,550.9988,4386.0
2024-11-04 13:50:00,552.5,552.5,551.93,552.08,4666.0,551.0487,551.0487,550.4802,550.6298,4666.0
2024-11-04 14:00:00,552.27,553.12,552.23,553.12,4529.0,550.8193,551.667,550.7794,551.667,4529.0
2024-11-04 14:10:00,552.81,553.37,552.81,552.88,3740.0,551.3578,551.9164,551.3578,551.4277,3740.0
2024-11-04 14:20:00,553.28,553.37,552.3,552.8,4386.0,551.8266,551.9164,550.8492,551.3479,4386.0
2024-11-04 14:30:00,551.99,552.89,551.99,552.8,5251.0,550.54,551.4376,550.54,551.3479,5251.0
2024-11-04 14:40:00,552.61,553.16,552.43,553.12,9933.0,551.1584,551.7069,550.9788,551.667,9933.0
2024-11-04 14:50:00,553.2,554.07,552.79,553.94,4244.0,551.7468,552.6145,551.3379,552.4849,4244.0
2024-11-04 15:00:00,553.85,554.13,553.71,553.88,2398.0,552.3951,552.6744,552.2555,552.425,2398.0
2024-11-04 15:10:00,553.98,554.09,553.59,553.88,4622.0,552.5248,552.6345,552.1358,552.425,4622.0
2024-11-04 15:20:00,554.01,554.95,553.69,554.6,7403.0,552.5547,553.4922,552.2355,553.1431,7403.0
2024-11-04 15:30:00,554.24,554.5,553.98,554.5,3323.0,552.7841,553.0434,552.5248,553.0434,3323.0
2024-11-04 15:40:00,554.65,555.91,554.53,555.56,12575.0,553.193,554.4497,553.0733,554.1006,12575.0
2024-11-04 15:50:00,555.45,555.69,554.61,555.51,32777.0,553.9909,554.2303,553.1531,554.0508,32777.0
2024-11-05 09:30:00,550.41,555.46,550.24,555.46,31570.0,548.9641,554.0009,548.7946,554.0009,31570.0
2024-11-05 09:40:00,555.86,556.61,554.94,556.4,16893.0,554.3998,555.1479,553.4822,554.9384,16893.0
2024-11-05 09:50:00,555.92,556.9,554.92,555.93,10048.0,554.4597,555.4371,553.4623,554.4696,10048.0
2024-11-05 10:00:00,555.62,557.16,554.21,556.75,8520.0,554.1605,555.6964,552.7542,555.2875,8520.0
2024-11-05 10:10:00,557.15,558.39,556.96,557.92,6720.0,555.6864,556.9232,555.4969,556.4544,6720.0
2024-11-05 10:20:00,557.99,559.99,557.13,557.15,11322.0,556.5242,558.519,555.6665,555.6864,11322.0
2024-11-05 10:30:00,557.3,558.93,556.81,558.93,3214.0,555.836,557.4618,555.3473,557.4618,3214.0
2024-11-05 10:40:00,558.34,558.42,556.65,556.65,8638.0,556.8733,556.9531,555.1878,555.1878,8638.0
2024-11-05 10:50:00,556.85,556.85,554.56,555.22,7767.0,555.3872,555.3872,553.1032,553.7615,7767.0
2024-11-05 11:00:00,555.22,557.16,554.9,556.85,7325.0,553.7615,555.6964,553.4424,555.3872,7325.0
2024-11-05 11:10:00,557.07,557.47,556.52,557.09,5451.0,555.6067,556.0056,555.0581,555.6266,5451.0
2024-11-05 11:20:00,556.89,557.81,556.89,557.63,4711.0,555.4271,556.3447,555.4271,556.1652,4711.0
2024-11-05 11:30:00,557.35,558.79,557.26,558.32,12787.0,555.8859,557.3221,555.7962,556.8534,12787.0
2024-11-05 11:40:00,558.25,558.25,557.6,557.94,2505.0,556.7836,556.7836,556.1353,556.4744,2505.0
2024-11-05 11:50:00,558.12,558.88,557.46,558.64,9022.0,556.6539,557.4119,555.9956,557.1725,9022.0
2024-11-05 12:00:00,558.64,558.93,558.51,558.7,4054.0,557.1725,557.4618,557.0429,557.2324,4054.0
2024-11-05 12:10:00,558.7,560.35,558.46,560.35,6480.0,557.2324,558.878,556.993,558.878,6480.0
2024-11-05 12:20:00,559.99,560.46,559.98,560.35,5007.0,558.519,558.9877,558.509,558.878,5007.0
2024-11-05 12:30:00,560.86,560.98,559.63,559.63,5117.0,559.3867,559.5064,558.1599,558.1599,5117.0
2024-11-05 12:40:00,559.79,561.12,559.78,560.43,32199.0,558.3195,559.646,558.3095,558.9578,32199.0
2024-11-05 12:50:00,560.15,560.51,559.94,560.08,5255.0,558.6786,559.0376,558.4691,558.6087,5255.0
2024-11-05 13:00:00,560.36,561.64,560.23,560.84,6839.0,558.888,560.1646,558.7584,559.3668,6839.0
2024-11-05 13:10:00,560.92,560.97,559.76,559.94,11730.0,559.4465,559.4964,558.2896,558.4691,11730.0
2024-11-05 13:20:00,559.88,560.67,559.72,560.17,5356.0,558.4093,559.1972,558.2497,558.6985,5356.0
2024-11-05 13:30:00,560.08,560.83,559.99,560.72,15865.0,558.6087,559.3568,558.519,559.2471,15865.0
2024-11-05 13:40:00,560.51,561.31,560.09,560.52,13330.0,559.0376,559.8355,558.6187,559.0476,13330.0
2024-11-05 13:50:00,560.09,561.33,559.94,561.19,2935.0,558.6187,559.8555,558.4691,559.7158,2935.0
2024-11-05 14:00:00,560.96,561.57,560.34,560.68,3437.0,559.4864,560.0948,558.8681,559.2072,3437.0
2024-11-05 14:10:00,560.49,560.61,559.92,560.26,6017.0,559.0177,559.1374,558.4492,558.7883,6017.0
2024-11-05 14:20:00,560.58,560.58,559.82,559.84,4927.0,559.1074,559.1074,558.3494,558.3694,4927.0
2024-11-05 14:30:00,559.79,560.74,559.74,560.42,4582.0,558.3195,559.267,558.2696,558.9479,4582.0
2024-11-05 14:40:00,560.64,560.82,560.29,560.29,6384.0,559.1673,559.3468,558.8182,558.8182,6384.0
2024-11-05 14:50:00,560.25,560.79,559.69,560.5,6099.0,558.7783,559.3169,558.2198,559.0276,6099.0
2024-11-05 15:00:00,561.0,561.68,560.53,561.44,6904.0,559.5263,560.2045,559.0576,559.9652,6904.0
2024-11-05 15:10:00,561.43,561.61,560.61,560.83,6844.0,559.9552,560.1347,559.1374,559.3568,6844.0
2024-11-05 15:20:00,560.97,560.97,559.92,560.52,10452.0,559.4964,559.4964,558.4492,559.0476,10452.0
2024-11-05 15:30:00,560.44,560.82,560.14,560.34,7763.0,558.9678,559.3468,558.6686,558.8681,7763.0
2024-11-05 15:40:00,560.31,560.72,559.89,560.15,18725.0,558.8381,559.2471,558.4192,558.6786,18725.0
2024-11-05 15:50:00,560.51,561.78,560.15,560.79,80106.0,559.0376,560.3043,558.6786,559.3169,80106.0
2024-11-06 09:30:00,570.2,570.2,550.0,551.43,53902.0,568.7022,568.7022,548.5552,549.9815,53902.0
2024-11-06 09:40:00,552.14,556.0,550.09,550.09,27825.0,550.6896,554.5395,548.645,548.645,27825.0
2024-11-06 09:50:00,550.75,554.01,549.44,552.07,30723.0,549.3033,552.5547,547.9967,550.6198,30723.0
2024-11-06 10:00:00,552.16,553.4,549.2,551.77,26848.0,550.7096,551.9463,547.7573,550.3206,26848.0
2024-11-06 10:10:00,551.77,554.86,550.31,552.16,40178.0,550.3206,553.4025,548.8644,550.7096,40178.0
2024-11-06 10:20:00,551.26,552.58,549.95,551.05,13290.0,549.8119,551.1284,548.5054,549.6025,13290.0
2024-11-06 10:30:00,550.86,555.75,550.86,554.5,21198.0,549.413,554.2901,549.413,553.0434,21198.0
2024-11-06 10:40:00,554.65,555.98,552.28,553.9,25543.0,553.193,554.5195,550.8292,552.445,25543.0
2024-11-06 10:50:00,553.9,556.81,553.1,556.03,24399.0,552.445,555.3473,551.6471,554.5694,24399.0
2024-11-06 11:00:00,555.76,558.0,554.62,556.8,19220.0,554.3001,556.5342,553.1631,555.3374,19220.0
2024-11-06 11:10:00,556.8,559.28,556.05,557.95,17894.0,555.3374,557.8108,554.5893,556.4843,17894.0
2024-11-06 11:20:00,557.61,560.03,557.45,559.43,17393.0,556.1452,558.5589,555.9857,557.9605,17393.0
2024-11-06 11:30:00,559.13,561.09,559.13,560.89,9871.0,557.6612,559.6161,557.6612,559.4166,9871.0
2024-11-06 11:40:00,560.84,561.32,559.92,560.79,4852.0,559.3668,559.8455,558.4492,559.3169,4852.0
2024-11-06 11:50:00,560.35,560.68,558.53,559.31,7078.0,558.878,559.2072,557.0628,557.8408,7078.0
2024-11-06 12:00:00,559.74,559.74,558.32,559.48,13527.0,558.2696,558.2696,556.8534,558.0103,13527.0
2024-11-06 12:10:00,559.25,560.37,558.63,558.63,8577.0,557.7809,558.898,557.1626,557.1626,8577.0
2024-11-06 12:20:00,558.84,559.45,557.65,558.45,7874.0,557.372,557.9804,556.1851,556.983,7874.0
2024-11-06 12:30:00,558.57,559.78,558.12,559.17,4808.0,557.1027,558.3095,556.6539,557.7011,4808.0
2024-11-06 12:40:00,559.17,559.54,558.79,559.47,8665.0,557.7011,558.0702,557.3221,558.0003,8665.0
2024-11-06 12:50:00,558.98,559.48,558.38,559.08,7341.0,557.5116,558.0103,556.9132,557.6114,7341.0
2024-11-06 13:00:00,559.25,559.48,558.79,559.0,10016.0,557.7809,558.0103,557.3221,557.5316,10016.0
2024-11-06 13:10:00,558.8,560.24,558.8,559.85,8792.0,557.3321,558.7683,557.3321,558.3794,8792.0
2024-11-06 13:20:00,560.23,562.12,559.95,561.89,9701.0,558.7584,560.6434,558.4791,560.414,9701.0
2024-11-06 13:30:00,561.89,562.73,561.58,561.64,7887.0,560.414,561.2518,560.1048,560.1646,7887.0
2024-11-06 13:40:00,561.63,562.61,561.16,562.31,10866.0,560.1547,561.1321,559.6859,560.8329,10866.0
2024-11-06 13:50:00,562.61,562.61,561.3,561.57,11929.0,561.1321,561.1321,559.8255,560.0948,11929.0
2024-11-06 14:00:00,561.82,562.1,560.72,560.78,10836.0,560.3442,560.6234,559.2471,559.3069,10836.0
2024-11-06 14:10:00,560.77,561.25,560.19,560.19,8463.0,559.2969,559.7757,558.7185,558.7185,8463.0
2024-11-06 14:20:00,560.39,560.49,559.53,559.79,10797.0,558.9179,559.0177,558.0602,558.3195,10797.0
2024-11-06 14:30:00,559.89,560.98,559.34,560.68,9090.0,558.4192,559.5064,557.8707,559.2072,9090.0
2024-11-06 14:40:00,560.65,560.66,559.57,559.57,4594.0,559.1772,559.1872,558.1001,558.1001,4594.0
2024-11-06 14:50:00,559.9,560.01,558.73,559.6,10561.0,558.4292,558.5389,557.2623,558.13,10561.0
2024-11-06 15:00:00,559.93,560.59,559.39,560.45,6339.0,558.4591,559.1174,557.9206,558.9778,6339.0
2024-11-06 15:10:00,560.67,562.23,560.46,561.49,9594.0,559.1972,560.7531,558.9877,560.015,9594.0
2024-11-06 15:20:00,561.32,561.85,560.98,561.13,7736.0,559.8455,560.3741,559.5064,559.656,7736.0
2024-11-06 15:30:00,561.12,561.63,560.14,560.21,8034.0,559.646,560.1547,558.6686,558.7384,8034.0
2024-11-06 15:40:00,560.21,561.19,559.97,560.83,14314.0,558.7384,559.7158,558.499,559.3568,14314.0
2024-11-06 15:50:00,560.84,560.91,559.19,559.8,66763.0,559.3668,559.4366,557.7211,558.3295,66763.0
2024-11-07 09:30:00,565.0,565.88,561.37,562.48,25018.0,563.5158,564.3935,559.8954,561.0024,25018.0
2024-11-07 09:40:00,562.15,562.16,560.81,561.0,7068.0,560.6733,560.6833,559.3368,559.5263,7068.0
2024-11-07 09:50:00,561.31,561.97,559.61,559.72,9406.0,559.8355,560.4938,558.14,558.2497,9406.0
2024-11-07 10:00:00,559.7,561.8,559.7,560.46,6513.0,558.2297,560.3242,558.2297,558.9877,6513.0
2024-11-07 10:10:00,560.19,560.73,558.22,558.57,14339.0,558.7185,559.257,556.7536,557.1027,14339.0
2024-11-07 10:20:00,558.57,559.61,558.21,559.46,18786.0,557.1027,558.14,556.7437,557.9904,18786.0
2024-11-07 10:30:00,559.41,559.94,558.61,559.21,17318.0,557.9405,558.4691,557.1426,557.741,17318.0
2024-11-07 10:40:00,559.37,560.11,558.81,559.68,5846.0,557.9006,558.6387,557.3421,558.2098,5846.0
2024-11-07 10:50:00,559.53,559.53,556.92,557.38,7966.0,558.0602,558.0602,555.457,555.9158,7966.0
2024-11-07 11:00:00,557.6,559.4,557.6,559.4,6310.0,556.1353,557.9305,556.1353,557.9305,6310.0
2024-11-07 11:10:00,559.16,559.32,558.13,558.43,9529.0,557.6912,557.8507,556.6639,556.9631,9529.0
2024-11-07 11:20:00,558.75,558.8,557.04,557.33,5016.0,557.2822,557.3321,555.5767,555.866,5016.0
2024-11-07 11:30:00,557.36,557.95,557.08,557.38,7813.0,555.8959,556.4843,555.6166,555.9158,7813.0
2024-11-07 11:40:00,557.21,557.36,556.7,556.7,6474.0,555.7463,555.8959,555.2376,555.2376,6474.0
2024-11-07 11:50:00,556.7,557.12,556.54,556.63,4203.0,555.2376,555.6565,555.078,555.1678,4203.0
2024-11-07 12:00:00,556.4,557.67,556.36,557.59,5436.0,554.9384,556.2051,554.8985,556.1253,5436.0
2024-11-07 12:10:00,557.51,558.05,557.05,557.54,8706.0,556.0455,556.5841,555.5867,556.0754,8706.0
2024-11-07 12:20:00,557.47,558.21,556.77,558.09,16621.0,556.0056,556.7437,555.3074,556.624,16621.0
2024-11-07 12:30:00,557.84,558.16,557.33,557.8,7131.0,556.3746,556.6938,555.866,556.3347,7131.0
2024-11-07 12:40:00,557.7,558.36,557.5,558.36,7294.0,556.235,556.8933,556.0355,556.8933,7294.0
2024-11-07 12:50:00,558.09,558.2,557.72,557.91,3237.0,556.624,556.7337,556.2549,556.4444,3237.0
2024-11-07 13:00:00,557.7,557.9,556.74,557.01,10455.0,556.235,556.4345,555.2775,555.5468,10455.0
2024-11-07 13:10:00,556.85,558.22,556.78,557.66,21494.0,555.3872,556.7536,555.3174,556.1951,21494.0
2024-11-07 13:20:00,557.33,557.65,556.52,557.01,11056.0,555.866,556.1851,555.0581,555.5468,11056.0
2024-11-07 13:30:00,557.14,557.18,556.6,556.79,6425.0,555.6765,555.7164,555.1379,555.3274,6425.0
2024-11-07 13:40:00,556.42,556.49,556.0,556.25,7000.0,554.9584,555.0282,554.5395,554.7888,7000.0
2024-11-07 13:50:00,556.01,556.61,555.85,555.85,14399.0,554.5494,555.1479,554.3899,554.3899,14399.0
2024-11-07 14:00:00,556.11,556.35,554.78,555.93,11370.0,554.6492,554.8885,553.3227,554.4696,11370.0
2024-11-07 14:10:00,555.99,556.02,555.41,555.52,5807.0,554.5295,554.5594,553.951,554.0607,5807.0
2024-11-07 14:20:00,555.74,556.29,555.51,555.51,11876.0,554.2801,554.8287,554.0508,554.0508,11876.0
2024-11-07 14:30:00,555.58,556.04,555.07,555.08,31062.0,554.1206,554.5794,553.6119,553.6219,31062.0
2024-11-07 14:40:00,555.09,556.36,554.19,555.88,8951.0,553.6319,554.8985,552.7342,554.4198,8951.0
2024-11-07 14:50:00,555.99,555.99,555.18,555.62,5529.0,554.5295,554.5295,553.7216,554.1605,5529.0
2024-11-07 15:00:00,555.73,557.0,555.31,556.82,7797.0,554.2702,555.5368,553.8513,555.3573,7797.0
2024-11-07 15:10:00,556.92,558.4,556.92,558.2,10552.0,555.457,556.9332,555.457,556.7337,10552.0
2024-11-07 15:20:00,558.22,558.22,557.39,557.64,12285.0,556.7536,556.7536,555.9258,556.1752,12285.0
2024-11-07 15:30:00,557.52,557.7,556.66,556.93,5452.0,556.0555,556.235,555.1977,555.467,5452.0
2024-11-07 15:40:00,556.88,557.27,556.64,556.77,9332.0,555.4172,555.8061,555.1778,555.3074,9332.0
2024-11-07 15:50:00,556.67,556.67,555.21,555.89,46258.0,555.2077,555.2077,553.7515,554.4298,46258.0
2024-11-08 09:30:00,557.23,558.55,549.0,549.0,36281.0,555.7662,557.0828,547.5579,547.5579,36281.0
2024-11-08 09:40:00,549.54,553.69,549.54,552.98,19145.0,548.0964,552.2355,548.0964,551.5274,19145.0
2024-11-08 09:50:00,552.74,555.0,552.12,553.36,25919.0,551.288,553.5421,550.6697,551.9064,25919.0
2024-11-08 10:00:00,553.57,554.37,551.47,553.36,29821.0,552.1158,552.9137,550.0214,551.9064,29821.0
2024-11-08 10:10:00,553.23,553.3,552.07,552.95,12052.0,551.7767,551.8466,550.6198,551.4975,12052.0
2024-11-08 10:20:00,552.95,554.28,552.79,553.26,17313.0,551.4975,552.824,551.3379,551.8067,17313.0
2024-11-08 10:30:00,553.38,554.91,553.38,554.49,8254.0,551.9263,553.4523,551.9263,553.0334,8254.0
2024-11-08 10:40:00,554.5,555.5,554.22,554.3,21153.0,553.0434,554.0408,552.7641,552.8439,21153.0
2024-11-08 10:50:00,554.46,554.98,553.59,554.74,13777.0,553.0035,553.5221,552.1358,553.2828,13777.0
2024-11-08 11:00:00,554.76,555.0,553.95,553.99,13354.0,553.3027,553.5421,552.4948,552.5347,13354.0
2024-11-08 11:10:00,553.98,554.01,553.15,553.22,12912.0,552.5248,552.5547,551.697,551.7668,12912.0
2024-11-08 11:20:00,553.11,554.09,552.64,554.09,6379.0,551.6571,552.6345,551.1883,552.6345,6379.0
2024-11-08 11:30:00,554.08,554.22,553.35,554.04,6008.0,552.6245,552.7641,551.8964,552.5846,6008.0
2024-11-08 11:40:00,554.03,554.28,553.66,553.93,11628.0,552.5746,552.824,552.2056,552.4749,11628.0
2024-11-08 11:50:00,554.03,554.03,553.17,553.37,5499.0,552.5746,552.5746,551.7169,551.9164,5499.0
2024-11-08 12:00:00,553.11,553.88,552.95,553.69,5559.0,551.6571,552.425,551.4975,552.2355,5559.0
2024-11-08 12:10:00,553.91,554.49,553.72,554.49,12414.0,552.455,553.0334,552.2655,553.0334,12414.0
2024-11-08 12:20:00,554.33,554.62,552.8,553.21,11322.0,552.8739,553.1631,551.3479,551.7568,11322.0
2024-11-08 12:30:00,552.95,553.14,552.33,553.07,10156.0,551.4975,551.687,550.8791,551.6172,10156.0
2024-11-08 12:40:00,553.25,553.53,553.04,553.12,5079.0,551.7967,552.076,551.5872,551.667,5079.0
2024-11-08 12:50:00,553.1,553.79,553.0,553.79,4826.0,551.6471,552.3353,551.5473,552.3353,4826.0
2024-11-08 13:00:00,553.8,553.8,553.0,553.0,3834.0,552.3452,552.3452,551.5473,551.5473,3834.0
2024-11-08 13:10:00,553.04,553.59,553.04,553.48,3971.0,551.5872,552.1358,551.5872,552.0261,3971.0
2024-11-08 13:20:00,553.19,553.46,552.43,552.44,14021.0,551.7368,552.0061,550.9788,550.9888,14021.0
2024-11-08 13:30:00,552.43,552.78,552.07,552.78,9136.0,550.9788,551.3279,550.6198,551.3279,9136.0
2024-11-08 13:40:00,552.77,553.96,552.77,553.88,5829.0,551.3179,552.5048,551.3179,552.425,5829.0
2024-11-08 13:50:00,554.0,554.15,553.29,553.59,8392.0,552.5447,552.6943,551.8366,552.1358,8392.0
2024-11-08 14:00:00,553.56,553.89,553.19,553.59,9537.0,552.1059,552.435,551.7368,552.1358,9537.0
2024-11-08 14:10:00,554.01,554.14,553.12,553.56,7994.0,552.5547,552.6844,551.667,552.1059,7994.0
2024-11-08 14:20:00,553.35,553.8,552.92,552.92,10028.0,551.8964,552.3452,551.4676,551.4676,10028.0
2024-11-08 14:30:00,552.98,553.2,552.69,552.88,10108.0,551.5274,551.7468,551.2382,551.4277,10108.0
2024-11-08 14:40:00,552.87,553.0,552.38,552.96,9756.0,551.4177,551.5473,550.929,551.5074,9756.0
2024-11-08 14:50:00,553.03,553.23,552.35,552.76,10115.0,551.5773,551.7767,550.8991,551.308,10115.0
2024-11-08 15:00:00,552.69,552.69,551.95,552.51,21574.0,551.2382,551.2382,550.5001,551.0586,21574.0
2024-11-08 15:10:00,552.71,553.06,552.31,552.92,9554.0,551.2581,551.6072,550.8592,551.4676,9554.0
2024-11-08 15:20:00,552.84,552.96,551.8,551.91,14018.0,551.3878,551.5074,550.3505,550.4602,14018.0
2024-11-08 15:30:00,552.02,552.2,550.96,551.15,16565.0,550.5699,550.7494,549.5127,549.7022,16565.0
2024-11-08 15:40:00,550.97,551.44,550.7,551.36,24727.0,549.5227,549.9914,549.2534,549.9117,24727.0
2024-11-08 15:50:00,551.5,552.77,551.28,551.5,87242.0,550.0513,551.3179,549.8319,550.0513,87242.0
2024-11-11 09:30:00,549.08,553.93,547.45,549.85,34682.0,547.6376,552.4749,546.0119,548.4056,34682.0
2024-11-11 09:40:00,550.73,551.63,548.49,549.25,16371.0,549.2833,550.1809,547.0492,547.8072,16371.0
2024-11-11 09:50:00,549.33,550.84,549.3,549.45,21876.0,547.887,549.393,547.8571,548.0067,21876.0
2024-11-11 10:00:00,549.44,550.65,549.11,549.27,10592.0,547.9967,549.2035,547.6676,547.8271,10592.0
2024-11-11 10:10:00,549.03,549.79,548.72,549.04,6932.0,547.5878,548.3458,547.2786,547.5977,6932.0
2024-11-11 10:20:00,549.24,549.6,548.8,548.94,15023.0,547.7972,548.1563,547.3584,547.498,15023.0
2024-11-11 10:30:00,548.87,549.07,547.35,547.88,26412.0,547.4282,547.6277,545.9122,546.4408,26412.0
2024-11-11 10:40:00,548.42,548.6,547.26,548.05,9713.0,546.9794,547.1589,545.8224,546.6103,9713.0
2024-11-11 10:50:00,548.4,548.64,547.81,548.13,26441.0,546.9594,547.1988,546.371,546.6901,26441.0
2024-11-11 11:00:00,548.15,548.39,547.53,548.22,12980.0,546.7101,546.9495,546.0917,546.7799,12980.0
2024-11-11 11:10:00,548.22,548.46,547.47,547.75,29163.0,546.7799,547.0193,546.0319,546.3111,29163.0
2024-11-11 11:20:00,547.68,548.4,547.64,547.75,8316.0,546.2413,546.9594,546.2014,546.3111,8316.0
2024-11-11 11:30:00,547.77,549.69,547.34,549.46,17302.0,546.3311,548.246,545.9022,548.0166,17302.0
2024-11-11 11:40:00,549.46,549.46,548.42,548.83,24523.0,548.0166,548.0166,546.9794,547.3883,24523.0
2024-11-11 11:50:00,548.84,549.02,547.91,548.29,12116.0,547.3983,547.5778,546.4707,546.8497,12116.0
2024-11-11 12:00:00,548.07,548.31,547.04,547.7,13761.0,546.6303,546.8697,545.603,546.2613,13761.0
2024-11-11 12:10:00,548.02,548.33,547.49,547.77,10533.0,546.5804,546.8896,546.0518,546.3311,10533.0
2024-11-11 12:20:00,547.79,548.03,547.08,547.53,10701.0,546.351,546.5904,545.6429,546.0917,10701.0
2024-11-11 12:30:00,547.56,547.94,547.12,547.12,8223.0,546.1216,546.5006,545.6828,545.6828,8223.0
2024-11-11 12:40:00,547.25,547.77,546.44,547.77,6726.0,545.8124,546.3311,545.0046,546.3311,6726.0
2024-11-11 12:50:00,547.4,547.73,546.58,546.87,4371.0,545.9621,546.2912,545.1442,545.4334,4371.0
2024-11-11 13:00:00,546.77,546.79,546.03,546.27,7250.0,545.3337,545.3537,544.5957,544.835,7250.0
2024-11-11 13:10:00,546.1,547.18,546.0,546.98,9543.0,544.6655,545.7426,544.5657,545.5432,9543.0
2024-11-11 13:20:00,546.98,546.98,546.01,546.49,9523.0,545.5432,545.5432,544.5757,545.0544,9523.0
2024-11-11 13:30:00,546.68,546.69,546.15,546.56,3552.0,545.2439,545.2539,544.7153,545.1243,3552.0
2024-11-11 13:40:00,546.12,546.88,546.1,546.88,12168.0,544.6854,545.4434,544.6655,545.4434,12168.0
2024-11-11 13:50:00,546.96,547.41,546.67,546.98,11460.0,545.5232,545.972,545.234,545.5432,11460.0
2024-11-11 14:00:00,546.74,546.91,545.99,546.23,8316.0,545.3038,545.4733,544.5558,544.7951,8316.0
2024-11-11 14:10:00,546.16,546.57,545.81,546.1,13154.0,544.7253,545.1342,544.3762,544.6655,13154.0
2024-11-11 14:20:00,546.1,546.24,545.07,545.35,11412.0,544.6655,544.8051,543.6382,543.9174,11412.0
2024-11-11 14:30:00,545.35,545.69,545.08,545.36,13808.0,543.9174,544.2565,543.6481,543.9274,13808.0
2024-11-11 14:40:00,545.36,545.65,545.08,545.39,8350.0,543.9274,544.2167,543.6481,543.9573,8350.0
2024-11-11 14:50:00,545.4,545.9,545.39,545.68,11007.0,543.9673,544.466,543.9573,544.2466,11007.0
2024-11-11 15:00:00,545.71,545.84,545.11,545.84,20389.0,544.2765,544.4062,543.6781,544.4062,20389.0
2024-11-11 15:10:00,545.93,546.49,545.35,545.36,17443.0,544.4959,545.0544,543.9174,543.9274,17443.0
2024-11-11 15:20:00,545.25,546.05,545.23,545.82,12846.0,543.8177,544.6156,543.7978,544.3862,12846.0
2024-11-11 15:30:00,545.85,546.14,545.35,546.14,23465.0,544.4161,544.7054,543.9174,544.7054,23465.0
2024-11-11 15:40:00,546.23,546.62,545.75,545.94,26224.0,544.7951,545.1841,544.3164,544.5059,26224.0
2024-11-11 15:50:00,546.11,547.09,545.94,547.06,89969.0,544.6754,545.6529,544.5059,545.6229,89969.0
2024-11-12 09:30:00,549.16,550.0,547.0,548.97,31365.0,547.7174,548.5552,545.5631,547.5279,31365.0
2024-11-12 09:40:00,548.96,549.2,547.51,548.62,11321.0,547.518,547.7573,546.0718,547.1789,11321.0
2024-11-12 09:50:00,548.62,549.17,548.1,549.0,15010.0,547.1789,547.7274,546.6602,547.5579,15010.0
2024-11-12 10:00:00,549.0,550.16,548.47,548.47,40263.0,547.5579,548.7148,547.0292,547.0292,40263.0
2024-11-12 10:10:00,548.62,549.16,547.92,548.06,16909.0,547.1789,547.7174,546.4807,546.6203,16909.0
2024-11-12 10:20:00,548.06,548.06,545.23,545.98,49009.0,546.6203,546.6203,543.7978,544.5458,49009.0
2024-11-12 10:30:00,545.7,545.74,544.03,545.7,32241.0,544.2665,544.3064,542.6009,544.2665,32241.0
2024-11-12 10:40:00,545.77,545.77,543.86,544.56,7908.0,544.3363,544.3363,542.4314,543.1295,7908.0
2024-11-12 10:50:00,544.61,545.38,543.86,543.86,8907.0,543.1794,543.9474,542.4314,542.4314,8907.0
2024-11-12 11:00:00,544.12,546.38,544.11,545.55,19985.0,542.6907,544.9447,542.6807,544.1169,19985.0
2024-11-12 11:10:00,545.58,545.96,544.79,545.37,11537.0,544.1468,544.5258,543.3589,543.9374,11537.0
2024-11-12 11:20:00,545.37,545.6,544.79,545.19,9372.0,543.9374,544.1668,543.3589,543.7579,9372.0
2024-11-12 11:30:00,545.19,545.44,544.79,545.07,9061.0,543.7579,544.0072,543.3589,543.6382,9061.0
2024-11-12 11:40:00,545.06,545.06,543.69,544.0,8577.0,543.6282,543.6282,542.2618,542.571,8577.0
2024-11-12 11:50:00,543.81,544.03,543.46,543.8,5512.0,542.3815,542.6009,542.0324,542.3715,5512.0
2024-11-12 12:00:00,543.85,544.66,543.69,543.69,7301.0,542.4214,543.2293,542.2618,542.2618,7301.0
2024-11-12 12:10:00,543.92,543.94,542.88,542.9,3667.0,542.4912,542.5111,541.4539,541.4739,3667.0
2024-11-12 12:20:00,543.4,543.4,542.6,542.97,6300.0,541.9726,541.9726,541.1747,541.5437,6300.0
2024-11-12 12:30:00,542.93,543.19,542.6,542.73,6128.0,541.5038,541.7631,541.1747,541.3043,6128.0
2024-11-12 12:40:00,542.76,543.16,542.34,542.96,9681.0,541.3342,541.7332,540.9153,541.5337,9681.0
2024-11-12 12:50:00,543.18,543.27,542.44,542.59,4415.0,541.7531,541.8429,541.0151,541.1647,4415.0
2024-11-12 13:00:00,542.21,543.38,542.2,542.77,4602.0,540.7857,541.9526,540.7757,541.3442,4602.0
2024-11-12 13:10:00,542.72,542.91,542.25,542.88,9524.0,541.2943,541.4838,540.8256,541.4539,9524.0
2024-11-12 13:20:00,542.88,542.94,542.06,542.75,12354.0,541.4539,541.5138,540.6361,541.3243,12354.0
2024-11-12 13:30:00,542.6,542.6,541.53,541.96,23201.0,541.1747,541.1747,540.1075,540.5363,23201.0
2024-11-12 13:40:00,542.0,542.44,541.7,542.3,8717.0,540.5762,541.0151,540.277,540.8755,8717.0
2024-11-12 13:50:00,542.33,543.44,542.02,543.14,14441.0,540.9054,542.0125,540.5962,541.7132,14441.0
2024-11-12 14:00:00,543.16,543.75,542.75,543.46,21241.0,541.7332,542.3216,541.3243,542.0324,21241.0
2024-11-12 14:10:00,543.49,543.49,542.75,543.1,10643.0,542.0623,542.0623,541.3243,541.6734,10643.0
2024-11-12 14:20:00,543.12,543.91,543.12,543.86,8450.0,541.6933,542.4812,541.6933,542.4314,8450.0
2024-11-12 14:30:00,543.5,543.9,543.07,543.6,8454.0,542.0723,542.4712,541.6434,542.172,8454.0
2024-11-12 14:40:00,543.49,543.78,542.76,543.15,9714.0,542.0623,542.3516,541.3342,541.7232,9714.0
2024-11-12 14:50:00,543.25,543.26,542.19,542.39,7902.0,541.823,541.8329,540.7657,540.9652,7902.0
2024-11-12 15:00:00,542.12,542.4,541.85,542.22,16565.0,540.6959,540.9752,540.4266,540.7957,16565.0
2024-11-12 15:10:00,542.1,542.22,541.14,541.21,17014.0,540.676,540.7957,539.7185,539.7883,17014.0
2024-11-12 15:20:00,541.21,541.58,541.07,541.36,18731.0,539.7883,540.1573,539.6487,539.9379,18731.0
2024-11-12 15:30:00,541.34,542.34,540.58,541.86,22338.0,539.918,540.9153,539.16,540.4366,22338.0
2024-11-12 15:40:00,541.69,541.84,541.18,541.32,14121.0,540.2671,540.4167,539.7584,539.898,14121.0
2024-11-12 15:50:00,541.16,541.4,540.05,540.75,99851.0,539.7384,539.9778,538.6314,539.3295,99851.0
2024-11-13 09:30:00,540.0,543.77,538.0,541.95,39620.0,538.5815,542.3416,536.5867,540.5264,39620.0
2024-11-13 09:40:00,542.76,542.98,541.18,541.62,17774.0,541.3342,541.5537,539.7584,540.1972,17774.0
2024-11-13 09:50:00,541.29,541.78,540.09,541.78,19151.0,539.8681,540.3568,538.6713,540.3568,19151.0
2024-11-13 10:00:00,541.63,541.79,538.82,540.31,6465.0,540.2072,540.3668,537.4046,538.8907,6465.0
2024-11-13 10:10:00,540.92,541.39,539.11,539.73,19287.0,539.4991,539.9678,537.6938,538.3122,19287.0
2024-11-13 10:20:00,539.45,541.5,539.44,541.04,13511.0,538.0329,540.0776,538.023,539.6188,13511.0
2024-11-13 10:30:00,541.04,541.5,540.08,540.61,10358.0,539.6188,540.0776,538.6613,539.1899,10358.0
2024-11-13 10:40:00,540.6,541.9,539.84,541.9,8288.0,539.1799,540.4765,538.4219,540.4765,8288.0
2024-11-13 10:50:00,542.13,543.48,542.03,542.46,11540.0,540.7059,542.0524,540.6062,541.035,11540.0
2024-11-13 11:00:00,542.46,542.66,540.81,541.77,13432.0,541.035,541.2345,539.3894,540.3468,13432.0
2024-11-13 11:10:00,541.49,541.9,541.09,541.1,7185.0,540.0676,540.4765,539.6686,539.6786,7185.0
2024-11-13 11:20:00,541.14,542.52,540.9,542.32,7988.0,539.7185,541.0949,539.4791,540.8954,7988.0
2024-11-13 11:30:00,542.35,543.6,542.34,543.02,11928.0,540.9253,542.172,540.9153,541.5936,11928.0
2024-11-13 11:40:00,542.93,544.04,542.93,543.5,8297.0,541.5038,542.6109,541.5038,542.0723,8297.0
2024-11-13 11:50:00,543.46,543.77,542.47,542.86,6902.0,542.0324,542.3416,541.045,541.434,6902.0
2024-11-13 12:00:00,542.86,543.24,542.54,543.01,10367.0,541.434,541.813,541.1148,541.5836,10367.0
2024-11-13 12:10:00,543.32,544.13,543.32,543.54,3864.0,541.8928,542.7006,541.8928,542.1122,3864.0
2024-11-13 12:20:00,543.52,544.19,542.78,544.18,4640.0,542.0922,542.7605,541.3542,542.7505,4640.0
2024-11-13 12:30:00,543.97,544.17,542.91,543.06,6329.0,542.5411,542.7405,541.4838,541.6335,6329.0
2024-11-13 12:40:00,543.15,543.8,542.83,543.51,6933.0,541.7232,542.3715,541.4041,542.0823,6933.0
2024-11-13 12:50:00,543.55,543.66,542.84,543.64,6002.0,542.1222,542.2319,541.414,542.2119,6002.0
2024-11-13 13:00:00,543.39,543.52,543.24,543.36,2205.0,541.9626,542.0922,541.813,541.9327,2205.0
2024-11-13 13:10:00,543.2,543.75,543.18,543.72,4042.0,541.7731,542.3216,541.7531,542.2917,4042.0
2024-11-13 13:20:00,543.48,544.0,543.15,543.36,8867.0,542.0524,542.571,541.7232,541.9327,8867.0
2024-11-13 13:30:00,543.1,543.1,541.31,542.36,12213.0,541.6734,541.6734,539.8881,540.9353,12213.0
2024-11-13 13:40:00,542.46,542.82,541.71,541.82,8483.0,541.035,541.3941,540.287,540.3967,8483.0
2024-11-13 13:50:00,541.83,541.89,541.43,541.7,6502.0,540.4067,540.4665,540.0077,540.277,6502.0
2024-11-13 14:00:00,541.31,542.53,541.31,542.41,12021.0,539.8881,541.1048,539.8881,540.9852,12021.0
2024-11-13 14:10:00,542.45,543.2,542.31,542.61,8534.0,541.0251,541.7731,540.8854,541.1846,8534.0
2024-11-13 14:20:00,542.62,543.16,542.34,542.38,12677.0,541.1946,541.7332,540.9153,540.9552,12677.0
2024-11-13 14:30:00,542.38,543.16,542.25,543.16,11366.0,540.9552,541.7332,540.8256,541.7332,11366.0
2024-11-13 14:40:00,543.24,543.24,542.32,542.65,7934.0,541.813,541.813,540.8954,541.2245,7934.0
2024-11-13 14:50:00,542.68,543.61,542.4,543.57,4686.0,541.2545,542.182,540.9752,542.1421,4686.0
2024-11-13 15:00:00,543.54,544.17,543.16,544.17,5274.0,542.1122,542.7405,541.7332,542.7405,5274.0
2024-11-13 15:10:00,543.88,544.6,543.58,543.74,14257.0,542.4513,543.1694,542.1521,542.3117,14257.0
2024-11-13 15:20:00,544.07,544.07,543.29,543.29,9091.0,542.6408,542.6408,541.8629,541.8629,9091.0
2024-11-13 15:30:00,543.62,544.22,543.18,544.21,15899.0,542.192,542.7904,541.7531,542.7804,15899.0
2024-11-13 15:40:00,544.49,544.8,543.43,543.84,15589.0,543.0597,543.3689,542.0025,542.4114,15589.0
2024-11-13 15:50:00,543.49,543.7,541.56,542.09,80023.0,542.0623,542.2718,540.1374,540.666,80023.0
2024-11-14 09:30:00,539.9,542.38,535.91,537.17,64401.0,538.4818,540.9552,534.5022,535.7589,64401.0
2024-11-14 09:40:00,536.73,538.83,535.97,537.99,11460.0,535.3201,537.4146,534.5621,536.5768,11460.0
2024-11-14 09:50:00,538.62,538.75,536.36,537.07,43232.0,537.2051,537.3348,534.9511,535.6592,43232.0
2024-11-14 10:00:00,537.07,537.68,534.69,535.43,36541.0,535.6592,536.2676,533.2854,534.0235,36541.0
2024-11-14 10:10:00,535.73,536.63,535.53,536.25,15223.0,534.3227,535.2203,534.1232,534.8413,15223.0
2024-11-14 10:20:00,536.2,537.0,535.91,536.04,12749.0,534.7915,535.5894,534.5022,534.6319,12749.0
2024-11-14 10:30:00,536.0,537.91,535.66,537.45,15182.0,534.592,536.497,534.2529,536.0382,15182.0
2024-11-14 10:40:00,537.91,538.86,537.13,538.25,24945.0,536.497,537.4445,535.719,536.8361,24945.0
2024-11-14 10:50:00,538.26,539.61,537.64,539.18,20570.0,536.8461,538.1925,536.2277,537.7636,20570.0
2024-11-14 11:00:00,538.89,539.41,538.57,538.75,12091.0,537.4744,537.993,537.1553,537.3348,12091.0
2024-11-14 11:10:00,538.56,539.0,537.35,537.92,7080.0,537.1453,537.5841,535.9385,536.507,7080.0
2024-11-14 11:20:00,537.63,538.01,537.06,537.65,29756.0,536.2177,536.5967,535.6492,536.2377,29756.0
2024-11-14 11:30:00,537.31,538.61,537.25,538.0,12678.0,535.8986,537.1951,535.8387,536.5867,12678.0
2024-11-14 11:40:00,538.29,538.62,536.3,536.5,32839.0,536.876,537.2051,534.8912,535.0907,32839.0
2024-11-14 11:50:00,536.57,536.57,535.21,535.21,55028.0,535.1605,535.1605,533.8041,533.8041,55028.0
2024-11-14 12:00:00,535.33,535.81,534.4,534.93,24412.0,533.9238,534.4025,532.9962,533.5248,24412.0
2024-11-14 12:10:00,534.92,535.66,534.9,535.43,11186.0,533.5148,534.2529,533.4949,534.0235,11186.0
2024-11-14 12:20:00,535.47,535.64,534.78,535.03,12363.0,534.0634,534.2329,533.3752,533.6245,12363.0
2024-11-14 12:30:00,535.0,535.4,534.01,535.4,20120.0,533.5946,533.9936,532.6072,533.9936,20120.0
2024-11-14 12:40:00,535.33,535.79,534.75,534.85,17544.0,533.9238,534.3826,533.3453,533.445,17544.0
2024-11-14 12:50:00,534.87,535.62,534.86,535.33,7995.0,533.465,534.213,533.455,533.9238,7995.0
2024-11-14 13:00:00,535.35,535.87,535.17,535.87,6956.0,533.9437,534.4623,533.7642,534.4623,6956.0
2024-11-14 13:10:00,535.74,535.88,535.31,535.31,6421.0,534.3327,534.4723,533.9038,533.9038,6421.0
2024-11-14 13:20:00,535.37,535.48,534.53,535.04,8816.0,533.9637,534.0734,533.1259,533.6345,8816.0
2024-11-14 13:30:00,535.04,535.38,534.66,534.85,9148.0,533.6345,533.9736,533.2555,533.445,9148.0
2024-11-14 13:40:00,534.64,535.33,534.64,535.14,5950.0,533.2356,533.9238,533.2356,533.7343,5950.0
2024-11-14 13:50:00,534.92,535.29,534.24,534.33,11928.0,533.5148,533.8839,532.8366,532.9264,11928.0
2024-11-14 14:00:00,534.29,535.78,534.28,535.7,13341.0,532.8865,534.3726,532.8765,534.2928,13341.0
2024-11-14 14:10:00,535.64,536.06,535.21,536.06,16090.0,534.2329,534.6518,533.8041,534.6518,16090.0
2024-11-14 14:20:00,535.94,536.13,535.59,536.12,10031.0,534.5322,534.7217,534.1831,534.7117,10031.0
2024-11-14 14:30:00,536.25,536.83,536.04,536.82,7123.0,534.8413,535.4198,534.6319,535.4098,7123.0
2024-11-14 14:40:00,536.81,536.81,536.21,536.21,8772.0,535.3999,535.3999,534.8014,534.8014,8772.0
2024-11-14 14:50:00,536.34,537.24,536.01,536.01,7608.0,534.9311,535.8287,534.602,534.602,7608.0
2024-11-14 15:00:00,536.01,536.01,533.85,534.08,14330.0,534.602,534.602,532.4476,532.677,14330.0
2024-11-14 15:10:00,534.24,534.85,533.55,534.63,19046.0,532.8366,533.445,532.1484,533.2256,19046.0
2024-11-14 15:20:00,534.74,535.0,534.32,534.94,18185.0,533.3353,533.5946,532.9164,533.5348,18185.0
2024-11-14 15:30:00,534.93,535.16,533.24,533.24,14855.0,533.5248,533.7542,531.8393,531.8393,14855.0
2024-11-14 15:40:00,533.24,533.36,531.69,532.25,36687.0,531.8393,531.9589,530.2933,530.8519,36687.0
2024-11-14 15:50:00,532.25,533.16,532.25,532.87,95517.0,530.8519,531.7595,530.8519,531.4702,95517.0
2024-11-15 09:30:00,529.4,529.4,523.81,524.98,183532.0,528.0093,528.0093,522.434,523.6009,183532.0
2024-11-15 09:40:00,525.54,525.71,520.51,520.94,116905.0,524.1595,524.329,519.1427,519.5716,116905.0
2024-11-15 09:50:00,520.83,521.77,519.23,519.86,67960.0,519.4619,520.3994,517.8661,518.4944,67960.0
2024-11-15 10:00:00,520.24,520.28,514.38,516.45,130201.0,518.8734,518.9133,513.0288,515.0934,130201.0
2024-11-15 10:10:00,516.45,518.49,516.02,518.28,93335.0,515.0934,517.128,514.6645,516.9185,93335.0
2024-11-15 10:20:00,518.28,518.74,513.52,513.89,39697.0,516.9185,517.3773,512.1711,512.5401,39697.0
2024-11-15 10:30:00,513.76,515.15,512.01,514.22,46479.0,512.4104,513.7968,510.665,512.8692,46479.0
2024-11-15 10:40:00,514.61,514.92,512.71,513.92,31873.0,513.2582,513.5674,511.3632,512.57,31873.0
2024-11-15 10:50:00,514.67,515.86,512.44,513.37,21194.0,513.318,514.5049,511.0939,512.0214,21194.0
2024-11-15 11:00:00,513.35,515.04,511.9,514.2,25515.0,512.0015,513.6871,510.5553,512.8493,25515.0
2024-11-15 11:10:00,514.1,514.55,511.8,513.9,40383.0,512.7495,513.1983,510.4556,512.5501,40383.0
2024-11-15 11:20:00,514.36,514.36,512.3,513.73,23729.0,513.0088,513.0088,510.9543,512.3805,23729.0
2024-11-15 11:30:00,513.73,514.65,513.57,514.15,18609.0,512.3805,513.2981,512.2209,512.7994,18609.0
2024-11-15 11:40:00,514.37,516.02,513.51,515.34,19056.0,513.0188,514.6645,512.1611,513.9863,19056.0
2024-11-15 11:50:00,515.32,516.05,515.01,515.64,13699.0,513.9663,514.6944,513.6571,514.2855,13699.0
2024-11-15 12:00:00,515.66,518.34,515.31,518.34,59484.0,514.3054,516.9784,513.9564,516.9784,59484.0
2024-11-15 12:10:00,517.98,518.16,515.99,516.38,27100.0,516.6193,516.7989,514.6346,515.0235,27100.0
2024-11-15 12:20:00,516.49,516.5,515.73,516.23,12416.0,515.1333,515.1432,514.3752,514.8739,12416.0
2024-11-15 12:30:00,516.23,517.21,515.88,516.18,33967.0,514.8739,515.8514,514.5249,514.8241,33967.0
2024-11-15 12:40:00,516.1,517.38,516.1,516.38,11623.0,514.7443,516.0209,514.7443,515.0235,11623.0
2024-11-15 12:50:00,516.11,517.25,515.95,516.49,8765.0,514.7542,515.8913,514.5947,515.1333,8765.0
2024-11-15 13:00:00,516.56,517.07,515.84,516.26,36871.0,515.2031,515.7117,514.485,514.9039,36871.0
2024-11-15 13:10:00,516.36,516.56,515.6,515.6,65279.0,515.0036,515.2031,514.2456,514.2456,65279.0
2024-11-15 13:20:00,515.42,516.04,515.16,515.42,12473.0,514.0661,514.6844,513.8067,514.0661,12473.0
2024-11-15 13:30:00,515.22,515.7,514.83,515.7,15302.0,513.8666,514.3453,513.4776,514.3453,15302.0
2024-11-15 13:40:00,515.67,516.34,515.02,515.03,14167.0,514.3154,514.9836,513.6671,513.6771,14167.0
2024-11-15 13:50:00,515.25,515.26,514.24,514.38,15275.0,513.8965,513.9065,512.8892,513.0288,15275.0
2024-11-15 14:00:00,514.25,514.58,513.64,514.0,11502.0,512.8991,513.2283,512.2907,512.6498,11502.0
2024-11-15 14:10:00,514.39,515.03,512.62,513.07,93231.0,513.0388,513.6771,511.2734,511.7222,93231.0
2024-11-15 14:20:00,513.3,513.62,512.72,513.0,10496.0,511.9516,512.2708,511.3732,511.6524,10496.0
2024-11-15 14:30:00,513.0,513.01,511.76,512.76,21502.0,511.6524,511.6624,510.4157,511.413,21502.0
2024-11-15 14:40:00,512.8,514.93,512.76,514.65,23942.0,511.4529,513.5773,511.413,513.2981,23942.0
2024-11-15 14:50:00,514.65,514.77,513.58,513.77,15488.0,513.2981,513.4178,512.2309,512.4204,15488.0
2024-11-15 15:00:00,514.04,514.8,513.83,514.8,13123.0,512.6897,513.4477,512.4802,513.4477,13123.0
2024-11-15 15:10:00,514.71,514.87,513.84,514.54,34421.0,513.3579,513.5175,512.4902,513.1884,34421.0
2024-11-15 15:20:00,514.57,515.28,514.13,514.15,100663.0,513.2183,513.9264,512.7795,512.7994,100663.0
2024-11-15 15:30:00,514.37,515.42,514.3,515.21,27233.0,513.0188,514.0661,512.949,513.8566,27233.0
2024-11-15 15:40:00,515.21,515.5,513.76,513.76,69964.0,513.8566,514.1459,512.4104,512.4104,69964.0
2024-11-15 15:50:00,513.7,514.26,511.7,513.15,304991.0,512.3506,512.9091,510.3558,511.802,304991.0
2024-11-18 09:30:00,511.0,512.77,508.24,509.85,60657.0,509.6577,511.423,506.9049,508.5107,60657.0
2024-11-18 09:40:00,510.01,510.95,509.0,510.02,14341.0,508.6703,509.6078,507.6629,508.6802,14341.0
2024-11-18 09:50:00,509.95,510.26,508.44,509.4,22147.0,508.6104,508.9196,507.1044,508.0619,22147.0
2024-11-18 10:00:00,509.62,511.01,508.21,509.97,26531.0,508.2813,509.6676,506.875,508.6304,26531.0
2024-11-18 10:10:00,510.63,510.64,507.76,508.35,28844.0,509.2886,509.2986,506.4262,507.0146,28844.0
2024-11-18 10:20:00,508.0,508.67,506.21,506.61,16158.0,506.6656,507.3338,504.8803,505.2792,16158.0
2024-11-18 10:30:00,506.32,507.44,506.07,507.12,14050.0,504.99,506.107,504.7406,505.7879,14050.0
2024-11-18 10:40:00,507.02,507.49,505.81,506.04,16573.0,505.6881,506.1569,504.4813,504.7107,16573.0
2024-11-18 10:50:00,505.96,507.69,505.6,507.3,16928.0,504.6309,506.3564,504.2719,505.9674,16928.0
2024-11-18 11:00:00,507.1,507.77,505.77,505.94,9085.0,505.7679,506.4362,504.4414,504.611,9085.0
2024-11-18 11:10:00,506.37,506.37,504.28,504.81,55755.0,505.0398,505.0398,502.9553,503.4839,55755.0
2024-11-18 11:20:00,504.93,505.34,504.59,504.97,37419.0,503.6036,504.0125,503.2645,503.6435,37419.0
2024-11-18 11:30:00,505.02,506.08,504.58,504.65,21600.0,503.6934,504.7506,503.2545,503.3244,21600.0
2024-11-18 11:40:00,504.61,504.69,502.79,502.8,22955.0,503.2845,503.3642,501.4692,501.4792,22955.0
2024-11-18 11:50:00,502.8,502.8,501.33,501.38,44438.0,501.4792,501.4792,500.0131,500.0629,44438.0
2024-11-18 12:00:00,501.39,503.14,501.33,503.07,41222.0,500.0729,501.8183,500.0131,501.7485,41222.0
2024-11-18 12:10:00,503.09,503.22,501.95,502.28,17932.0,501.7685,501.8981,500.6314,500.9606,17932.0
2024-11-18 12:20:00,502.02,502.25,501.4,502.03,37144.0,500.7013,500.9307,500.0829,500.7112,37144.0
2024-11-18 12:30:00,501.94,503.29,501.92,503.04,36581.0,500.6215,501.9679,500.6015,501.7186,36581.0
2024-11-18 12:40:00,502.99,503.53,502.59,503.33,21743.0,501.6687,502.2073,501.2698,502.0078,21743.0
2024-11-18 12:50:00,503.32,504.79,502.85,504.79,43969.0,501.9978,503.464,501.5291,503.464,43969.0
2024-11-18 13:00:00,504.68,504.68,503.85,504.38,30985.0,503.3543,503.3543,502.5265,503.0551,30985.0
2024-11-18 13:10:00,504.36,504.6,503.53,503.82,19952.0,503.0351,503.2745,502.2073,502.4965,19952.0
2024-11-18 13:20:00,503.81,504.03,502.62,502.97,19161.0,502.4866,502.706,501.2997,501.6488,19161.0
2024-11-18 13:30:00,502.68,502.95,501.17,501.17,37744.0,501.3595,501.6288,499.8535,499.8535,37744.0
2024-11-18 13:40:00,501.32,501.43,499.05,500.12,85737.0,500.0031,500.1128,497.7391,498.8063,85737.0
2024-11-18 13:50:00,500.18,500.23,498.61,499.18,55811.0,498.8661,498.916,497.3002,497.8687,55811.0
2024-11-18 14:00:00,499.28,502.02,499.13,501.94,37734.0,497.9685,500.7013,497.8189,500.6215,37734.0
2024-11-18 14:10:00,501.81,502.44,500.84,502.25,39075.0,500.4918,501.1202,499.5244,500.9307,39075.0
2024-11-18 14:20:00,501.99,502.3,500.23,500.55,18484.0,500.6713,500.9805,498.916,499.2351,18484.0
2024-11-18 14:30:00,500.55,500.83,499.51,500.81,19535.0,499.2351,499.5144,498.1979,499.4944,19535.0
2024-11-18 14:40:00,500.83,500.88,500.44,500.61,16159.0,499.5144,499.5643,499.1254,499.295,16159.0
2024-11-18 14:50:00,500.61,500.82,500.15,500.16,18608.0,499.295,499.5044,498.8362,498.8461,18608.0
2024-11-18 15:00:00,500.19,500.66,499.68,500.0,29202.0,498.8761,499.3448,498.3674,498.6866,29202.0
2024-11-18 15:10:00,500.13,500.56,499.38,499.42,28298.0,498.8162,499.2451,498.0682,498.1081,28298.0
2024-11-18 15:20:00,499.53,500.42,499.51,500.09,42525.0,498.2178,499.1055,498.1979,498.7763,42525.0
2024-11-18 15:30:00,500.14,501.36,499.98,500.32,52028.0,498.8262,500.043,498.6666,499.0057,52028.0
2024-11-18 15:40:00,500.48,500.83,499.87,500.3,43174.0,499.1653,499.5144,498.5569,498.9858,43174.0
2024-11-18 15:50:00,500.49,501.52,499.35,501.48,229577.0,499.1753,500.2026,498.0383,500.1627,229577.0
2024-11-19 09:30:00,496.19,506.12,493.3,500.19,207013.0,494.8866,504.7905,492.0042,498.8761,207013.0
2024-11-19 09:40:00,501.29,501.54,499.24,499.7,79817.0,499.9732,500.2225,497.9286,498.3874,79817.0
2024-11-19 09:50:00,499.7,501.27,498.99,499.94,53570.0,498.3874,499.9532,497.6792,498.6267,53570.0
2024-11-19 10:00:00,500.42,501.33,499.87,500.93,47957.0,499.1055,500.0131,498.5569,499.6141,47957.0
2024-11-19 10:10:00,500.91,501.31,498.72,499.0,29968.0,499.5942,499.9931,497.4099,497.6892,29968.0
2024-11-19 10:20:00,498.74,501.99,498.01,501.72,41774.0,497.4299,500.6713,496.7018,500.4021,41774.0
2024-11-19 10:30:00,501.92,503.24,499.98,502.1,145957.0,500.6015,501.9181,498.6666,500.7811,145957.0
2024-11-19 10:40:00,502.29,503.5,501.75,501.94,101408.0,500.9706,502.1774,500.432,500.6215,101408.0
2024-11-19 10:50:00,502.08,502.75,501.55,502.08,19931.0,500.7611,501.4293,500.2325,500.7611,19931.0
2024-11-19 11:00:00,501.96,502.44,500.53,501.76,52255.0,500.6414,501.1202,499.2152,500.4419,52255.0
2024-11-19 11:10:00,501.76,501.91,500.85,501.23,22139.0,500.4419,500.5916,499.5343,499.9133,22139.0
2024-11-19 11:20:00,501.2,502.0,500.54,501.8,25611.0,499.8834,500.6813,499.2251,500.4818,25611.0
2024-11-19 11:30:00,501.76,502.56,500.69,502.3,53590.0,500.4419,501.2398,499.3748,500.9805,53590.0
2024-11-19 11:40:00,502.41,504.6,502.41,504.18,35034.0,501.0902,503.2745,501.0902,502.8556,35034.0
2024-11-19 11:50:00,504.02,504.97,503.49,504.55,20701.0,502.696,503.6435,502.1674,503.2246,20701.0
2024-11-19 12:00:00,504.54,506.24,504.5,505.93,60443.0,503.2146,504.9102,503.1747,504.601,60443.0
2024-11-19 12:10:00,506.07,506.75,505.84,506.26,50709.0,504.7406,505.4188,504.5112,504.9301,50709.0
2024-11-19 12:20:00,506.25,506.91,505.83,505.92,32818.0,504.9202,505.5784,504.5013,504.591,32818.0
2024-11-19 12:30:00,506.04,506.48,505.84,506.48,16508.0,504.7107,505.1495,504.5112,505.1495,16508.0
2024-11-19 12:40:00,506.69,506.81,506.0,506.23,22278.0,505.359,505.4787,504.6708,504.9002,22278.0
2024-11-19 12:50:00,506.08,506.57,506.08,506.48,18455.0,504.7506,505.2393,504.7506,505.1495,18455.0
2024-11-19 13:00:00,506.5,506.85,505.59,506.09,25874.0,505.1695,505.5186,504.2619,504.7606,25874.0
2024-11-19 13:10:00,506.06,506.73,505.96,506.69,37353.0,504.7306,505.3989,504.6309,505.359,37353.0
2024-11-19 13:20:00,506.79,506.84,506.12,506.72,42241.0,505.4587,505.5086,504.7905,505.3889,42241.0
2024-11-19 13:30:00,506.72,507.24,506.32,506.73,22082.0,505.3889,505.9075,504.99,505.3989,22082.0
2024-11-19 13:40:00,506.8,506.8,505.69,506.36,33681.0,505.4687,505.4687,504.3616,505.0299,33681.0
2024-11-19 13:50:00,506.35,507.12,506.34,506.95,18113.0,505.0199,505.7879,505.0099,505.6183,18113.0
2024-11-19 14:00:00,506.86,507.2,506.59,507.04,53668.0,505.5285,505.8677,505.2593,505.7081,53668.0
2024-11-19 14:10:00,507.0,507.47,506.4,507.08,53189.0,505.6682,506.1369,505.0698,505.748,53189.0
2024-11-19 14:20:00,507.2,508.05,506.94,508.02,29138.0,505.8677,506.7154,505.6083,506.6855,29138.0
2024-11-19 14:30:00,508.02,508.18,506.85,507.06,32273.0,506.6855,506.8451,505.5186,505.728,32273.0
2024-11-19 14:40:00,507.06,507.34,506.66,506.93,29657.0,505.728,506.0073,505.3291,505.5984,29657.0
2024-11-19 14:50:00,506.93,507.74,506.93,507.51,25720.0,505.5984,506.4062,505.5984,506.1768,25720.0
2024-11-19 15:00:00,507.5,508.88,507.41,508.65,31481.0,506.1669,507.5432,506.0771,507.3138,31481.0
2024-11-19 15:10:00,508.71,510.38,508.56,510.15,82372.0,507.3737,509.0393,507.2241,508.8099,82372.0
2024-11-19 15:20:00,510.18,510.5,509.53,510.05,81914.0,508.8398,509.159,508.1915,508.7102,81914.0
2024-11-19 15:30:00,510.02,511.3,509.68,510.53,61616.0,508.6802,509.9569,508.3411,509.1889,61616.0
2024-11-19 15:40:00,510.49,511.03,509.44,509.86,64666.0,509.149,509.6876,508.1018,508.5207,64666.0
2024-11-19 15:50:00,509.86,509.86,508.79,509.16,223885.0,508.5207,508.5207,507.4535,507.8225,223885.0
2024-11-20 09:30:00,507.08,509.95,502.73,509.79,74968.0,505.748,508.6104,501.4094,508.4509,74968.0
2024-11-20 09:40:00,509.4,510.98,507.71,508.85,34969.0,508.0619,509.6377,506.3763,507.5133,34969.0
2024-11-20 09:50:00,508.87,511.79,508.49,511.18,28260.0,507.5333,510.4456,507.1543,509.8372,28260.0
2024-11-20 10:00:00,511.18,511.2,509.5,509.77,28714.0,509.8372,509.8571,508.1616,508.4309,28714.0
2024-11-20 10:10:00,509.78,510.95,508.85,510.22,30264.0,508.4409,509.6078,507.5133,508.8797,30264.0
2024-11-20 10:20:00,509.55,512.03,509.27,510.68,19907.0,508.2115,510.685,507.9322,509.3385,19907.0
2024-11-20 10:30:00,510.68,511.65,510.21,511.03,9653.0,509.3385,510.306,508.8697,509.6876,9653.0
2024-11-20 10:40:00,510.98,511.67,509.94,510.57,22667.0,509.6377,510.3259,508.6005,509.2288,22667.0
2024-11-20 10:50:00,510.81,511.85,510.56,511.81,15817.0,509.4682,510.5054,509.2188,510.4655,15817.0
2024-11-20 11:00:00,511.81,512.44,510.51,511.01,41616.0,510.4655,511.0939,509.169,509.6676,41616.0
2024-11-20 11:10:00,510.88,511.41,510.6,510.95,12588.0,509.538,510.0666,509.2587,509.6078,12588.0
2024-11-20 11:20:00,511.21,511.55,509.5,509.5,22840.0,509.8671,510.2062,508.1616,508.1616,22840.0
2024-11-20 11:30:00,509.84,510.79,509.5,510.56,8623.0,508.5007,509.4482,508.1616,509.2188,8623.0
2024-11-20 11:40:00,510.9,512.98,510.51,512.8,9754.0,509.5579,511.6325,509.169,511.4529,9754.0
2024-11-20 11:50:00,512.82,513.63,512.63,512.87,18543.0,511.4729,512.2808,511.2834,511.5228,18543.0
2024-11-20 12:00:00,512.87,513.77,512.59,512.59,14769.0,511.5228,512.4204,511.2435,511.2435,14769.0
2024-11-20 12:10:00,512.68,512.74,511.04,511.33,10535.0,511.3333,511.3931,509.6976,509.9868,10535.0
2024-11-20 12:20:00,511.34,511.98,511.22,511.31,6286.0,509.9968,510.6351,509.8771,509.9669,6286.0
2024-11-20 12:30:00,511.35,512.0,511.22,511.93,6723.0,510.0068,510.655,509.8771,510.5852,6723.0
2024-11-20 12:40:00,511.85,511.85,509.83,510.74,10283.0,510.5054,510.5054,508.4907,509.3984,10283.0
2024-11-20 12:50:00,510.66,510.66,509.48,509.58,3697.0,509.3186,509.3186,508.1417,508.2414,3697.0
2024-11-20 13:00:00,509.56,509.98,509.3,509.86,2064.0,508.2215,508.6404,507.9621,508.5207,2064.0
2024-11-20 13:10:00,509.86,509.86,508.74,509.35,6379.0,508.5207,508.5207,507.4036,508.012,6379.0
2024-11-20 13:20:00,509.31,510.53,509.31,510.14,4695.0,507.9721,509.1889,507.9721,508.7999,4695.0
2024-11-20 13:30:00,510.06,510.2,508.94,508.94,12192.0,508.7201,508.8598,507.6031,507.6031,12192.0
2024-11-20 13:40:00,509.05,509.77,509.05,509.28,4075.0,507.7128,508.4309,507.7128,507.9422,4075.0
2024-11-20 13:50:00,509.46,510.18,509.29,510.03,8898.0,508.1217,508.8398,507.9522,508.6902,8898.0
2024-11-20 14:00:00,510.11,510.66,509.89,510.49,12328.0,508.77,509.3186,508.5506,509.149,12328.0
2024-11-20 14:10:00,510.53,510.53,509.79,509.87,7517.0,509.1889,509.1889,508.4509,508.5306,7517.0
2024-11-20 14:20:00,510.04,510.8,509.9,510.57,6577.0,508.7002,509.4582,508.5606,509.2288,6577.0
2024-11-20 14:30:00,510.57,510.61,509.95,510.12,7736.0,509.2288,509.2687,508.6104,508.78,7736.0
2024-11-20 14:40:00,510.43,511.44,510.38,511.4,4682.0,509.0892,510.0965,509.0393,510.0566,4682.0
2024-11-20 14:50:00,511.25,511.41,510.38,510.83,12369.0,509.907,510.0666,509.0393,509.4881,12369.0
2024-11-20 15:00:00,510.83,511.08,510.07,510.38,11818.0,509.4881,509.7375,508.7301,509.0393,11818.0
2024-11-20 15:10:00,510.34,511.31,510.18,511.18,10506.0,508.9994,509.9669,508.8398,509.8372,10506.0
2024-11-20 15:20:00,511.21,511.6,510.8,511.57,7588.0,509.8671,510.2561,509.4582,510.2262,7588.0
2024-11-20 15:30:00,511.6,512.4,511.56,511.99,12118.0,510.2561,511.054,510.2162,510.6451,12118.0
2024-11-20 15:40:00,511.99,512.24,511.13,512.24,17156.0,510.6451,510.8944,509.7873,510.8944,17156.0
2024-11-20 15:50:00,512.03,513.85,512.02,512.95,79748.0,510.685,512.5002,510.675,511.6026,79748.0
2024-11-21 09:30:00,514.12,515.4,509.84,510.64,48734.0,512.7695,514.0461,508.5007,509.2986,48734.0
2024-11-21 09:40:00,511.06,511.61,508.16,510.71,17209.0,509.7175,510.2661,506.8251,509.3684,17209.0
2024-11-21 09:50:00,510.13,510.98,507.46,508.99,19365.0,508.79,509.6377,506.127,507.653,19365.0
2024-11-21 10:00:00,508.56,510.5,508.48,509.81,33450.0,507.2241,509.159,507.1443,508.4708,33450.0
2024-11-21 10:10:00,509.75,510.88,508.97,509.76,27686.0,508.411,509.538,507.633,508.4209,27686.0
2024-11-21 10:20:00,509.55,509.96,508.63,509.55,21495.0,508.2115,508.6204,507.2939,508.2115,21495.0
2024-11-21 10:30:00,509.31,509.78,508.15,509.26,20162.0,507.9721,508.4409,506.8152,507.9222,20162.0
2024-11-21 10:40:00,509.27,510.39,509.13,509.58,19810.0,507.9322,509.0493,507.7926,508.2414,19810.0
2024-11-21 10:50:00,509.88,510.61,509.24,509.36,30781.0,508.5406,509.2687,507.9023,508.022,30781.0
2024-11-21 11:00:00,509.36,510.03,509.17,509.77,15627.0,508.022,508.6902,507.8325,508.4309,15627.0
2024-11-21 11:10:00,509.61,509.86,508.7,508.76,17251.0,508.2713,508.5207,507.3637,507.4236,17251.0
2024-11-21 11:20:00,509.06,509.78,508.95,508.95,16800.0,507.7228,508.4409,507.6131,507.6131,16800.0
2024-11-21 11:30:00,509.08,510.51,508.81,510.28,30435.0,507.7427,509.169,507.4734,508.9396,30435.0
2024-11-21 11:40:00,510.11,510.5,509.1,509.55,16291.0,508.77,509.159,507.7627,508.2115,16291.0
2024-11-21 11:50:00,509.46,510.99,509.38,510.99,13048.0,508.1217,509.6477,508.0419,509.6477,13048.0
2024-11-21 12:00:00,510.92,511.6,510.84,511.0,16118.0,509.5779,510.2561,509.4981,509.6577,16118.0
2024-11-21 12:10:00,511.0,512.37,510.64,512.14,19206.0,509.6577,511.0241,509.2986,510.7947,19206.0
2024-11-21 12:20:00,512.14,513.57,511.76,513.31,22814.0,510.7947,512.2209,510.4157,511.9616,22814.0
2024-11-21 12:30:00,513.62,514.03,512.72,513.81,13649.0,512.2708,512.6797,511.3732,512.4603,13649.0
2024-11-21 12:40:00,513.83,514.34,513.39,514.02,15124.0,512.4802,512.9889,512.0414,512.6697,15124.0
2024-11-21 12:50:00,514.12,515.56,514.11,515.0,13755.0,512.7695,514.2057,512.7595,513.6472,13755.0
2024-11-21 13:00:00,514.94,515.43,513.44,514.04,12364.0,513.5873,514.076,512.0913,512.6897,12364.0
2024-11-21 13:10:00,514.07,514.23,513.33,513.62,5541.0,512.7196,512.8792,511.9816,512.2708,5541.0
2024-11-21 13:20:00,513.62,515.62,513.61,515.21,23835.0,512.2708,514.2655,512.2608,513.8566,23835.0
2024-11-21 13:30:00,515.34,515.6,515.1,515.19,14444.0,513.9863,514.2456,513.7469,513.8367,14444.0
2024-11-21 13:40:00,515.27,515.51,513.92,514.09,11206.0,513.9165,514.1558,512.57,512.7396,11206.0
2024-11-21 13:50:00,513.92,515.05,513.59,514.31,12539.0,512.57,513.697,512.2409,512.959,12539.0
2024-11-21 14:00:00,514.41,514.54,514.02,514.2,12675.0,513.0587,513.1884,512.6697,512.8493,12675.0
2024-11-21 14:10:00,514.29,514.32,513.81,514.13,9399.0,512.939,512.969,512.4603,512.7795,9399.0
2024-11-21 14:20:00,513.93,515.07,513.91,514.71,28080.0,512.58,513.717,512.56,513.3579,28080.0
2024-11-21 14:30:00,514.62,515.33,514.5,514.5,24761.0,513.2682,513.9763,513.1485,513.1485,24761.0
2024-11-21 14:40:00,514.59,514.71,513.7,514.4,19795.0,513.2382,513.3579,512.3506,513.0487,19795.0
2024-11-21 14:50:00,514.32,514.92,514.13,514.67,10159.0,512.969,513.5674,512.7795,513.318,10159.0
2024-11-21 15:00:00,514.67,514.86,514.17,514.47,25591.0,513.318,513.5075,512.8193,513.1186,25591.0
2024-11-21 15:10:00,514.45,515.27,514.14,515.27,30727.0,513.0986,513.9165,512.7894,513.9165,30727.0
2024-11-21 15:20:00,515.17,515.37,514.52,514.86,17288.0,513.8167,514.0162,513.1684,513.5075,17288.0
2024-11-21 15:30:00,514.76,515.31,514.34,514.84,15230.0,513.4078,513.9564,512.9889,513.4876,15230.0
2024-11-21 15:40:00,514.99,515.11,514.25,514.42,22416.0,513.6372,513.7569,512.8991,513.0687,22416.0
2024-11-21 15:50:00,514.25,516.22,514.25,516.1,143642.0,512.8991,514.864,512.8991,514.7443,143642.0
2024-11-22 09:30:00,514.62,516.5,507.17,509.98,116350.0,513.2682,515.1432,505.8377,508.6404,116350.0
2024-11-22 09:40:00,510.93,514.71,509.96,513.63,43514.0,509.5879,513.3579,508.6204,512.2808,43514.0
2024-11-22 09:50:00,513.5,514.03,512.07,513.97,17944.0,512.1511,512.6797,510.7249,512.6199,17944.0
2024-11-22 10:00:00,514.15,514.71,513.43,513.93,54196.0,512.7994,513.3579,512.0813,512.58,54196.0
2024-11-22 10:10:00,513.62,516.21,513.46,515.85,51096.0,512.2708,514.854,512.1112,514.4949,51096.0
2024-11-22 10:20:00,516.21,517.0,514.06,514.47,69040.0,514.854,515.6419,512.7096,513.1186,69040.0
2024-11-22 10:30:00,514.64,514.67,512.55,514.13,28186.0,513.2881,513.318,511.2036,512.7795,28186.0
2024-11-22 10:40:00,514.54,515.64,514.11,515.27,29655.0,513.1884,514.2855,512.7595,513.9165,29655.0
2024-11-22 10:50:00,515.47,516.27,514.61,514.99,23531.0,514.1159,514.9138,513.2582,513.6372,23531.0
2024-11-22 11:00:00,515.34,515.68,513.88,513.88,9607.0,513.9863,514.3254,512.5301,512.5301,9607.0
2024-11-22 11:10:00,514.19,514.65,513.78,513.89,25161.0,512.8393,513.2981,512.4304,512.5401,25161.0
2024-11-22 11:20:00,514.13,515.13,513.8,514.91,12282.0,512.7795,513.7768,512.4503,513.5574,12282.0
2024-11-22 11:30:00,514.77,515.29,514.49,515.29,7872.0,513.4178,513.9364,513.1385,513.9364,7872.0
2024-11-22 11:40:00,515.04,515.63,514.73,515.61,17074.0,513.6871,514.2755,513.3779,514.2556,17074.0
2024-11-22 11:50:00,515.5,515.63,514.27,514.68,18607.0,514.1459,514.2755,512.9191,513.328,18607.0
2024-11-22 12:00:00,514.73,515.44,514.44,514.9,9021.0,513.3779,514.086,513.0886,513.5474,9021.0
2024-11-22 12:10:00,514.91,514.94,514.6,514.63,20181.0,513.5574,513.5873,513.2482,513.2781,20181.0
2024-11-22 12:20:00,514.76,514.93,514.5,514.61,16868.0,513.4078,513.5773,513.1485,513.2582,16868.0
2024-11-22 12:30:00,514.68,514.72,514.04,514.47,12049.0,513.328,513.3679,512.6897,513.1186,12049.0
2024-11-22 12:40:00,514.44,514.85,514.44,514.85,5054.0,513.0886,513.4976,513.0886,513.4976,5054.0
2024-11-22 12:50:00,514.68,514.88,514.19,514.36,5542.0,513.328,513.5275,512.8393,513.0088,5542.0
2024-11-22 13:00:00,514.35,514.48,514.13,514.28,10239.0,512.9989,513.1285,512.7795,512.9291,10239.0
2024-11-22 13:10:00,514.25,514.99,514.23,514.83,9588.0,512.8991,513.6372,512.8792,513.4776,9588.0
2024-11-22 13:20:00,514.82,514.98,514.26,514.35,9443.0,513.4676,513.6272,512.9091,512.9989,9443.0
2024-11-22 13:30:00,514.34,514.98,514.19,514.74,16172.0,512.9889,513.6272,512.8393,513.3878,16172.0
2024-11-22 13:40:00,514.69,514.76,513.52,513.85,20043.0,513.338,513.4078,512.1711,512.5002,20043.0
2024-11-22 13:50:00,513.63,513.96,513.45,513.91,8721.0,512.2808,512.6099,512.1012,512.56,8721.0
2024-11-22 14:00:00,513.81,514.03,513.02,513.99,28848.0,512.4603,512.6797,511.6724,512.6398,28848.0
2024-11-22 14:10:00,513.94,513.95,512.56,512.76,18326.0,512.59,512.5999,511.2136,511.413,18326.0
2024-11-22 14:20:00,512.94,513.11,512.57,512.98,30020.0,511.5926,511.7621,511.2235,511.6325,30020.0
2024-11-22 14:30:00,512.88,513.95,512.88,513.4,14074.0,511.5327,512.5999,511.5327,512.0514,14074.0
2024-11-22 14:40:00,513.3,513.75,512.88,513.55,9211.0,511.9516,512.4004,511.5327,512.201,9211.0
2024-11-22 14:50:00,513.42,513.85,513.29,513.42,12757.0,512.0713,512.5002,511.9417,512.0713,12757.0
2024-11-22 15:00:00,513.38,513.72,512.96,513.13,33270.0,512.0314,512.3705,511.6125,511.7821,33270.0
2024-11-22 15:10:00,513.35,513.6,512.95,513.51,14540.0,512.0015,512.2508,511.6026,512.1611,14540.0
2024-11-22 15:20:00,513.53,513.71,513.28,513.65,17061.0,512.181,512.3606,511.9317,512.3007,17061.0
2024-11-22 15:30:00,513.68,514.12,513.51,513.93,12146.0,512.3306,512.7695,512.1611,512.58,12146.0
2024-11-22 15:40:00,513.83,514.0,513.46,513.66,20811.0,512.4802,512.6498,512.1112,512.3107,20811.0
2024-11-22 15:50:00,513.64,514.56,512.8,513.1,106984.0,512.2907,513.2083,511.4529,511.7522,106984.0
2024-11-25 09:30:00,512.3,514.85,509.36,512.39,86335.0,510.9543,513.4976,508.022,511.044,86335.0
2024-11-25 09:40:00,512.77,514.28,512.52,514.28,36426.0,511.423,512.9291,511.1737,512.9291,36426.0
2024-11-25 09:50:00,514.28,515.63,513.44,514.59,27966.0,512.9291,514.2755,512.0913,513.2382,27966.0
2024-11-25 10:00:00,514.44,514.44,512.3,512.49,37837.0,513.0886,513.0886,510.9543,511.1438,37837.0
2024-11-25 10:10:00,512.49,514.4,512.12,514.09,48147.0,511.1438,513.0487,510.7747,512.7396,48147.0
2024-11-25 10:20:00,514.09,514.93,513.72,514.46,42609.0,512.7396,513.5773,512.3705,513.1086,42609.0
2024-11-25 10:30:00,514.46,515.79,514.22,514.74,40927.0,513.1086,514.4351,512.8692,513.3878,40927.0
2024-11-25 10:40:00,514.76,515.15,512.44,513.24,24701.0,513.4078,513.7968,511.0939,511.8918,24701.0
2024-11-25 10:50:00,513.45,514.07,513.31,513.83,36085.0,512.1012,512.7196,511.9616,512.4802,36085.0
2024-11-25 11:00:00,513.64,515.54,513.34,514.86,67722.0,512.2907,514.1857,511.9915,513.5075,67722.0
2024-11-25 11:10:00,515.2,516.34,514.67,514.93,82110.0,513.8466,514.9836,513.318,513.5773,82110.0
2024-11-25 11:20:00,514.92,515.18,513.73,513.84,34600.0,513.5674,513.8267,512.3805,512.4902,34600.0
2024-11-25 11:30:00,514.11,514.52,513.84,514.24,40318.0,512.7595,513.1684,512.4902,512.8892,40318.0
2024-11-25 11:40:00,514.46,515.01,513.94,514.33,21062.0,513.1086,513.6571,512.59,512.9789,21062.0
2024-11-25 11:50:00,514.33,515.01,513.82,515.0,28769.0,512.9789,513.6571,512.4703,513.6472,28769.0
2024-11-25 12:00:00,515.0,515.13,514.51,514.88,39861.0,513.6472,513.7768,513.1585,513.5275,39861.0
2024-11-25 12:10:00,515.0,515.74,514.71,515.25,32435.0,513.6472,514.3852,513.3579,513.8965,32435.0
2024-11-25 12:20:00,515.25,515.25,513.5,513.53,13031.0,513.8965,513.8965,512.1511,512.181,13031.0
2024-11-25 12:30:00,513.59,514.12,513.06,513.06,22296.0,512.2409,512.7695,511.7123,511.7123,22296.0
2024-11-25 12:40:00,513.09,513.16,512.04,512.93,24078.0,511.7422,511.812,510.6949,511.5826,24078.0
2024-11-25 12:50:00,512.94,513.45,512.68,512.78,18587.0,511.5926,512.1012,511.3333,511.433,18587.0
2024-11-25 13:00:00,512.76,513.43,512.76,513.16,32101.0,511.413,512.0813,511.413,511.812,32101.0
2024-11-25 13:10:00,513.36,513.89,512.8,513.2,34919.0,512.0115,512.5401,511.4529,511.8519,34919.0
2024-11-25 13:20:00,513.07,513.91,512.46,513.51,45951.0,511.7222,512.56,511.1138,512.1611,45951.0
2024-11-25 13:30:00,513.51,514.5,513.24,514.39,25986.0,512.1611,513.1485,511.8918,513.0388,25986.0
2024-11-25 13:40:00,514.39,515.04,514.39,514.61,17976.0,513.0388,513.6871,513.0388,513.2582,17976.0
2024-11-25 13:50:00,514.65,514.81,514.17,514.4,24016.0,513.2981,513.4577,512.8193,513.0487,24016.0
2024-11-25 14:00:00,514.33,514.34,513.5,514.2,21293.0,512.9789,512.9889,512.1511,512.8493,21293.0
2024-11-25 14:10:00,514.19,514.5,513.8,514.28,31712.0,512.8393,513.1485,512.4503,512.9291,31712.0
2024-11-25 14:20:00,514.28,514.39,513.57,514.0,18512.0,512.9291,513.0388,512.2209,512.6498,18512.0
2024-11-25 14:30:00,514.0,514.43,513.86,514.43,18891.0,512.6498,513.0787,512.5102,513.0787,18891.0
2024-11-25 14:40:00,514.39,515.18,514.28,514.78,19540.0,513.0388,513.8267,512.9291,513.4277,19540.0
2024-11-25 14:50:00,514.69,514.99,514.2,514.41,9541.0,513.338,513.6372,512.8493,513.0587,9541.0
2024-11-25 15:00:00,514.37,514.55,514.0,514.09,19897.0,513.0188,513.1983,512.6498,512.7396,19897.0
2024-11-25 15:10:00,514.1,514.42,514.02,514.13,21971.0,512.7495,513.0687,512.6697,512.7795,21971.0
2024-11-25 15:20:00,514.13,514.13,513.45,513.84,18338.0,512.7795,512.7795,512.1012,512.4902,18338.0
2024-11-25 15:30:00,513.89,513.99,513.16,513.37,18192.0,512.5401,512.6398,511.812,512.0214,18192.0
2024-11-25 15:40:00,513.19,513.75,513.0,513.75,45131.0,511.8419,512.4004,511.6524,512.4004,45131.0
2024-11-25 15:50:00,513.68,514.27,513.17,514.24,165580.0,512.3306,512.9191,511.822,512.8892,165580.0
2024-11-26 09:30:00,514.2,514.2,509.6,511.33,57994.0,512.8493,512.8493,508.2614,509.9868,57994.0
2024-11-26 09:40:00,510.99,511.32,507.47,507.79,53316.0,509.6477,509.9768,506.1369,506.4561,53316.0
2024-11-26 09:50:00,507.78,509.22,507.27,509.21,24859.0,506.4461,507.8823,505.9375,507.8724,24859.0
2024-11-26 10:00:00,508.87,510.35,508.6,509.95,19819.0,507.5333,509.0094,507.264,508.6104,19819.0
2024-11-26 10:10:00,509.61,509.98,508.33,509.68,11800.0,508.2713,508.6404,506.9947,508.3411,11800.0
2024-11-26 10:20:00,509.7,510.19,507.96,508.58,18108.0,508.3611,508.8498,506.6257,507.244,18108.0
2024-11-26 10:30:00,508.39,508.67,507.59,508.41,16110.0,507.0545,507.3338,506.2566,507.0745,16110.0
2024-11-26 10:40:00,508.41,509.62,508.4,509.62,11576.0,507.0745,508.2813,507.0645,508.2813,11576.0
2024-11-26 10:50:00,509.72,510.35,508.94,509.99,34712.0,508.381,509.0094,507.6031,508.6503,34712.0
2024-11-26 11:00:00,510.23,510.37,509.37,509.95,25976.0,508.8897,509.0293,508.032,508.6104,25976.0
2024-11-26 11:10:00,509.77,510.13,509.03,509.95,13855.0,508.4309,508.79,507.6928,508.6104,13855.0
2024-11-26 11:20:00,509.94,510.6,509.64,510.52,46377.0,508.6005,509.2587,508.3012,509.1789,46377.0
2024-11-26 11:30:00,510.52,511.79,510.51,510.95,33621.0,509.1789,510.4456,509.169,509.6078,33621.0
2024-11-26 11:40:00,510.84,511.31,510.23,511.1,9696.0,509.4981,509.9669,508.8897,509.7574,9696.0
2024-11-26 11:50:00,511.42,511.43,510.43,510.43,12903.0,510.0766,510.0865,509.0892,509.0892,12903.0
2024-11-26 12:00:00,510.6,510.71,509.6,510.18,18979.0,509.2587,509.3684,508.2614,508.8398,18979.0
2024-11-26 12:10:00,510.1,511.71,510.01,511.7,22270.0,508.76,510.3658,508.6703,510.3558,22270.0
2024-11-26 12:20:00,511.71,511.8,510.68,510.86,16416.0,510.3658,510.4556,509.3385,509.518,16416.0
2024-11-26 12:30:00,510.86,511.21,510.76,510.99,14907.0,509.518,509.8671,509.4183,509.6477,14907.0
2024-11-26 12:40:00,510.99,510.99,509.59,510.2,11126.0,509.6477,509.6477,508.2514,508.8598,11126.0
2024-11-26 12:50:00,510.22,510.22,509.33,509.33,12362.0,508.8797,508.8797,507.9921,507.9921,12362.0
2024-11-26 13:00:00,509.31,510.34,509.28,510.05,12542.0,507.9721,508.9994,507.9422,508.7102,12542.0
2024-11-26 13:10:00,510.02,510.49,509.89,510.24,14721.0,508.6802,509.149,508.5506,508.8997,14721.0
2024-11-26 13:20:00,510.19,510.32,509.68,509.68,10803.0,508.8498,508.9795,508.3411,508.3411,10803.0
2024-11-26 13:30:00,509.86,510.37,509.64,510.03,24476.0,508.5207,509.0293,508.3012,508.6902,24476.0
2024-11-26 13:40:00,510.18,510.34,509.71,509.91,18180.0,508.8398,508.9994,508.3711,508.5705,18180.0
2024-11-26 13:50:00,510.03,510.87,510.0,510.67,7241.0,508.6902,509.528,508.6603,509.3285,7241.0
2024-11-26 14:00:00,510.74,510.83,510.34,510.4,13117.0,509.3984,509.4881,508.9994,509.0592,13117.0
2024-11-26 14:10:00,510.36,511.29,510.23,511.25,19352.0,509.0194,509.9469,508.8897,509.907,19352.0
2024-11-26 14:20:00,511.55,512.0,511.25,511.5,10382.0,510.2062,510.655,509.907,510.1564,10382.0
2024-11-26 14:30:00,511.5,512.42,511.34,512.38,20047.0,510.1564,511.0739,509.9968,511.034,20047.0
2024-11-26 14:40:00,512.46,512.67,511.84,512.3,13794.0,511.1138,511.3233,510.4955,510.9543,13794.0
2024-11-26 14:50:00,512.14,512.55,511.29,511.69,27506.0,510.7947,511.2036,509.9469,510.3459,27506.0
2024-11-26 15:00:00,511.66,512.1,511.37,511.46,12723.0,510.3159,510.7548,510.0267,510.1165,12723.0
2024-11-26 15:10:00,511.53,511.93,511.4,511.62,20847.0,510.1863,510.5852,510.0566,510.276,20847.0
2024-11-26 15:20:00,511.53,511.89,510.61,510.97,17956.0,510.1863,510.5453,509.2687,509.6278,17956.0
2024-11-26 15:30:00,510.97,512.01,510.84,511.91,26105.0,509.6278,510.665,509.4981,510.5653,26105.0
2024-11-26 15:40:00,512.0,513.21,511.76,513.21,32490.0,510.655,511.8619,510.4157,511.8619,32490.0
2024-11-26 15:50:00,513.69,513.7,512.16,512.8,98018.0,512.3406,512.3506,510.8146,511.4529,98018.0
2024-11-27 09:30:00,515.41,522.32,514.97,522.29,113732.0,514.0561,520.9479,513.6172,520.918,113732.0
2024-11-27 09:40:00,522.12,525.01,521.84,524.78,127245.0,520.7485,523.6309,520.4692,523.4015,127245.0
2024-11-27 09:50:00,524.78,525.1,522.04,522.5,57102.0,523.4015,523.7206,520.6687,521.1275,57102.0
2024-11-27 10:00:00,522.53,522.81,520.89,522.29,36439.0,521.1574,521.4366,519.5217,520.918,36439.0
2024-11-27 10:10:00,522.0,523.0,521.05,522.06,45907.0,520.6288,521.6262,519.6813,520.6886,45907.0
2024-11-27 10:20:00,522.22,524.44,522.19,523.66,27278.0,520.8482,523.0624,520.8183,522.2844,27278.0
2024-11-27 10:30:00,523.66,524.36,523.55,524.04,35233.0,522.2844,522.9826,522.1747,522.6634,35233.0
2024-11-27 10:40:00,524.02,524.06,523.6,523.98,53622.0,522.6435,522.6834,522.2246,522.6036,53622.0
2024-11-27 10:50:00,523.8,525.1,523.57,525.03,58842.0,522.424,523.7206,522.1947,523.6508,58842.0
2024-11-27 11:00:00,525.02,525.51,523.89,525.43,27960.0,523.6408,524.1296,522.5138,524.0498,27960.0
2024-11-27 11:10:00,525.51,528.0,525.5,527.9,52435.0,524.1296,526.613,524.1196,526.5133,52435.0
2024-11-27 11:20:00,527.8,528.3,527.31,527.5,52250.0,526.4135,526.9122,525.9248,526.1143,52250.0
2024-11-27 11:30:00,527.38,528.79,526.88,528.63,25989.0,525.9946,527.4009,525.496,527.2414,25989.0
2024-11-27 11:40:00,528.5,528.83,527.51,527.74,42327.0,527.1117,527.4408,526.1243,526.3537,42327.0
2024-11-27 11:50:00,527.78,528.45,527.5,528.45,13519.0,526.3936,527.0618,526.1143,527.0618,13519.0
2024-11-27 12:00:00,528.5,528.86,527.82,528.16,24568.0,527.1117,527.4708,526.4335,526.7726,24568.0
2024-11-27 12:10:00,528.16,528.35,527.81,527.82,25562.0,526.7726,526.9621,526.4235,526.4335,25562.0
2024-11-27 12:20:00,527.91,528.66,527.82,528.26,16559.0,526.5233,527.2713,526.4335,526.8723,16559.0
2024-11-27 12:30:00,528.27,528.53,527.51,527.64,34847.0,526.8823,527.1416,526.1243,526.254,34847.0
2024-11-27 12:40:00,527.63,528.17,527.52,527.69,31397.0,526.244,526.7826,526.1343,526.3038,31397.0
2024-11-27 12:50:00,527.67,527.88,527.09,527.09,26846.0,526.2839,526.4933,525.7054,525.7054,26846.0
2024-11-27 13:00:00,527.22,527.67,526.83,527.0,28274.0,525.8351,526.2839,525.4461,525.6156,28274.0
2024-11-27 13:10:00,526.96,527.19,526.49,526.83,30995.0,525.5757,525.8051,525.107,525.4461,30995.0
2024-11-27 13:20:00,526.89,527.5,526.61,527.02,21249.0,525.5059,526.1143,525.2267,525.6356,21249.0
2024-11-27 13:30:00,526.88,527.21,526.75,526.93,12183.0,525.496,525.8251,525.3663,525.5458,12183.0
2024-11-27 13:40:00,526.78,526.93,525.71,526.12,34747.0,525.3962,525.5458,524.329,524.738,34747.0
2024-11-27 13:50:00,526.12,526.51,525.59,525.61,11451.0,524.738,525.1269,524.2093,524.2293,11451.0
2024-11-27 14:00:00,525.61,525.61,524.84,525.0,18968.0,524.2293,524.2293,523.4613,523.6209,18968.0
2024-11-27 14:10:00,525.0,525.11,523.7,523.98,29365.0,523.6209,523.7306,522.3243,522.6036,29365.0
2024-11-27 14:20:00,523.84,524.64,523.68,523.75,25482.0,522.4639,523.2618,522.3044,522.3742,25482.0
2024-11-27 14:30:00,523.75,524.81,523.66,524.53,29195.0,522.3742,523.4314,522.2844,523.1521,29195.0
2024-11-27 14:40:00,524.6,524.67,524.06,524.06,16061.0,523.2219,523.2918,522.6834,522.6834,16061.0
2024-11-27 14:50:00,524.06,525.43,524.06,524.88,35583.0,522.6834,524.0498,522.6834,523.5012,35583.0
2024-11-27 15:00:00,524.86,525.15,524.24,524.32,42214.0,523.4813,523.7705,522.8629,522.9427,42214.0
2024-11-27 15:10:00,524.32,524.63,523.81,524.47,26592.0,522.9427,523.2519,522.434,523.0923,26592.0
2024-11-27 15:20:00,524.49,525.0,524.35,524.9,18765.0,523.1122,523.6209,522.9726,523.5212,18765.0
2024-11-27 15:30:00,524.76,525.42,524.26,524.47,33925.0,523.3815,524.0398,522.8828,523.0923,33925.0
2024-11-27 15:40:00,524.42,525.32,524.24,524.51,80185.0,523.0424,523.9401,522.8629,523.1322,80185.0
2024-11-27 15:50:00,524.27,524.85,521.27,521.84,251709.0,522.8928,523.4713,519.9007,520.4692,251709.0
2024-11-29 09:30:00,523.13,531.94,523.0,525.98,106867.0,521.7558,530.5427,521.6262,524.5983,106867.0
2024-11-29 09:40:00,525.99,528.33,525.5,527.75,27609.0,524.6083,526.9421,524.1196,526.3637,27609.0
2024-11-29 09:50:00,527.92,529.58,527.72,528.46,62818.0,526.5332,528.1889,526.3338,527.0718,62818.0
2024-11-29 10:00:00,528.3,529.66,527.88,529.58,54696.0,526.9122,528.2687,526.4933,528.1889,54696.0
2024-11-29 10:10:00,529.32,529.56,528.02,528.74,65532.0,527.9295,528.1689,526.633,527.3511,65532.0
2024-11-29 10:20:00,529.08,531.13,528.52,530.92,29392.0,527.6902,529.7348,527.1317,529.5253,29392.0
2024-11-29 10:30:00,530.97,531.75,529.65,529.94,69693.0,529.5752,530.3532,528.2587,528.5479,69693.0
2024-11-29 10:40:00,530.11,531.45,529.89,531.1,28731.0,528.7175,530.054,528.4981,529.7049,28731.0
2024-11-29 10:50:00,531.36,531.65,530.79,530.99,50054.0,529.9642,530.2534,529.3957,529.5952,50054.0
2024-11-29 11:00:00,530.89,531.57,530.75,530.92,35778.0,529.4954,530.1736,529.3558,529.5253,35778.0
2024-11-29 11:10:00,530.86,531.02,529.85,530.46,24481.0,529.4655,529.6251,528.4582,529.0666,24481.0
2024-11-29 11:20:00,530.62,531.32,530.45,530.75,34022.0,529.2261,529.9243,529.0566,529.3558,34022.0
2024-11-29 11:30:00,530.75,530.94,530.05,530.17,33831.0,529.3558,529.5453,528.6576,528.7773,33831.0
2024-11-29 11:40:00,530.26,531.23,529.85,531.14,29987.0,528.8671,529.8345,528.4582,529.7448,29987.0
2024-11-29 11:50:00,531.03,531.73,530.95,531.59,28836.0,529.6351,530.3332,529.5553,530.1936,28836.0
2024-11-29 12:00:00,531.62,532.05,531.28,531.83,51210.0,530.2235,530.6524,529.8844,530.433,51210.0
2024-11-29 12:10:00,531.89,532.32,531.3,531.92,56506.0,530.4928,530.9217,529.9043,530.5227,56506.0
2024-11-29 12:20:00,531.66,532.17,531.34,531.87,44622.0,530.2634,530.7721,529.9442,530.4729,44622.0
2024-11-29 12:30:00,531.91,532.55,531.75,532.55,45609.0,530.5127,531.1511,530.3532,531.1511,45609.0
2024-11-29 12:40:00,532.66,533.17,532.31,532.82,86770.0,531.2608,531.7694,530.9117,531.4204,86770.0
2024-11-29 12:50:00,532.82,532.82,529.82,529.85,97418.0,531.4204,531.4204,528.4282,528.4582,97418.0
2024-12-02 09:30:00,528.7,532.0,526.6,529.27,104385.0,527.3112,530.6025,525.2167,527.8797,104385.0
2024-12-02 09:40:00,529.39,529.95,528.23,529.64,31417.0,527.9994,528.5579,526.8424,528.2487,31417.0
2024-12-02 09:50:00,529.23,530.26,529.1,530.09,33394.0,527.8398,528.8671,527.7101,528.6975,33394.0
2024-12-02 10:00:00,530.09,530.79,529.15,530.49,59757.0,528.6975,529.3957,527.76,529.0965,59757.0
2024-12-02 10:10:00,530.3,531.29,530.27,530.75,30593.0,528.907,529.8944,528.8771,529.3558,30593.0
2024-12-02 10:20:00,531.04,532.0,530.71,531.5,45438.0,529.645,530.6025,529.3159,530.1038,45438.0
2024-12-02 10:30:00,531.5,533.43,531.26,533.43,32075.0,530.1038,532.0288,529.8645,532.0288,32075.0
2024-12-02 10:40:00,533.25,534.54,533.07,534.54,43406.0,531.8492,533.1358,531.6697,533.1358,43406.0
2024-12-02 10:50:00,534.53,534.84,533.96,534.0,44685.0,533.1259,533.435,532.5574,532.5973,44685.0
2024-12-02 11:00:00,533.96,534.1,532.56,532.81,33749.0,532.5574,532.697,531.161,531.4104,33749.0
2024-12-02 11:10:00,532.9,533.05,530.13,530.17,51969.0,531.5001,531.6498,528.7374,528.7773,51969.0
2024-12-02 11:20:00,530.34,530.65,528.75,529.25,65118.0,528.9469,529.2561,527.361,527.8597,65118.0
2024-12-02 11:30:00,529.28,529.36,527.66,527.86,40541.0,527.8897,527.9694,526.2739,526.4734,40541.0
2024-12-02 11:40:00,527.75,528.42,527.27,528.24,31446.0,526.3637,527.0319,525.8849,526.8524,31446.0
2024-12-02 11:50:00,527.74,528.92,527.37,528.92,17536.0,526.3537,527.5306,525.9847,527.5306,17536.0
2024-12-02 12:00:00,528.93,529.9,528.92,529.71,16843.0,527.5406,528.508,527.5306,528.3185,16843.0
2024-12-02 12:10:00,529.71,530.58,529.5,529.8,30071.0,528.3185,529.1862,528.1091,528.4083,30071.0
2024-12-02 12:20:00,529.82,530.54,529.55,529.96,14664.0,528.4282,529.1463,528.1589,528.5679,14664.0
2024-12-02 12:30:00,529.86,530.61,529.78,530.06,54400.0,528.4681,529.2162,528.3883,528.6676,54400.0
2024-12-02 12:40:00,530.07,530.54,529.59,529.93,25275.0,528.6776,529.1463,528.1988,528.5379,25275.0
2024-12-02 12:50:00,530.08,530.17,529.56,529.64,18442.0,528.6876,528.7773,528.1689,528.2487,18442.0
2024-12-02 13:00:00,529.56,529.63,528.75,529.25,12145.0,528.1689,528.2387,527.361,527.8597,12145.0
2024-12-02 13:10:00,529.08,529.24,528.89,529.03,14841.0,527.6902,527.8498,527.5007,527.6403,14841.0
2024-12-02 13:20:00,529.02,529.9,529.02,529.85,11874.0,527.6303,528.508,527.6303,528.4582,11874.0
2024-12-02 13:30:00,530.06,530.2,529.56,529.56,26439.0,528.6676,528.8072,528.1689,528.1689,26439.0
2024-12-02 13:40:00,529.56,529.95,529.54,529.84,10000.0,528.1689,528.5579,528.149,528.4482,10000.0
2024-12-02 13:50:00,529.92,530.32,529.83,530.05,18177.0,528.528,528.9269,528.4382,528.6576,18177.0
2024-12-02 14:00:00,530.06,530.33,530.0,530.17,27042.0,528.6676,528.9369,528.6078,528.7773,27042.0
2024-12-02 14:10:00,530.11,530.59,529.34,529.94,40258.0,528.7175,529.1962,527.9495,528.5479,40258.0
2024-12-02 14:20:00,529.95,530.14,529.54,530.12,13523.0,528.5579,528.7474,528.149,528.7274,13523.0
2024-12-02 14:30:00,529.86,530.63,529.77,529.93,33714.0,528.4681,529.2361,528.3784,528.5379,33714.0
2024-12-02 14:40:00,529.88,530.09,529.47,529.5,20549.0,528.4881,528.6975,528.0792,528.1091,20549.0
2024-12-02 14:50:00,529.5,529.83,529.5,529.74,16732.0,528.1091,528.4382,528.1091,528.3484,16732.0
2024-12-02 15:00:00,529.74,530.03,529.64,529.86,13522.0,528.3484,528.6377,528.2487,528.4681,13522.0
2024-12-02 15:10:00,529.86,530.38,529.75,530.04,26599.0,528.4681,528.9868,528.3584,528.6477,26599.0
2024-12-02 15:20:00,530.16,530.54,530.16,530.31,26063.0,528.7673,529.1463,528.7673,528.9169,26063.0
2024-12-02 15:30:00,530.31,530.56,529.8,529.81,45984.0,528.9169,529.1663,528.4083,528.4183,45984.0
2024-12-02 15:40:00,529.77,530.28,529.18,530.11,116000.0,528.3784,528.887,527.7899,528.7175,116000.0
2024-12-02 15:50:00,530.11,531.18,529.6,529.97,136762.0,528.7175,529.7847,528.2088,528.5778,136762.0
2024-12-03 09:30:00,530.25,535.98,529.99,531.14,130646.0,528.8571,534.5721,528.5978,529.7448,130646.0
2024-12-03 09:40:00,531.14,531.64,530.66,531.26,81111.0,529.7448,530.2435,529.266,529.8645,81111.0
2024-12-03 09:50:00,531.03,531.21,530.06,530.32,50808.0,529.6351,529.8146,528.6676,528.9269,50808.0
2024-12-03 10:00:00,530.29,530.59,528.7,529.14,46325.0,528.897,529.1962,527.3112,527.75,46325.0
2024-12-03 10:10:00,529.39,529.43,527.94,528.74,34494.0,527.9994,528.0393,526.5532,527.3511,34494.0
2024-12-03 10:20:00,528.88,530.09,528.76,530.09,13606.0,527.4907,528.6975,527.371,528.6975,13606.0
2024-12-03 10:30:00,529.91,531.61,529.73,530.65,42119.0,528.518,530.2135,528.3385,529.2561,42119.0
2024-12-03 10:40:00,530.75,531.66,530.56,531.38,11812.0,529.3558,530.2634,529.1663,529.9841,11812.0
2024-12-03 10:50:00,531.28,531.84,531.28,531.45,15357.0,529.8844,530.4429,529.8844,530.054,15357.0
2024-12-03 11:00:00,531.47,532.18,531.0,531.08,42413.0,530.0739,530.782,529.6051,529.6849,42413.0
2024-12-03 11:10:00,531.16,532.34,530.96,532.23,20328.0,529.7647,530.9416,529.5652,530.8319,20328.0
2024-12-03 11:20:00,532.22,532.7,531.98,532.36,35525.0,530.8219,531.3007,530.5826,530.9616,35525.0
2024-12-03 11:30:00,532.45,532.65,531.98,532.06,24236.0,531.0513,531.2508,530.5826,530.6624,24236.0
2024-12-03 11:40:00,532.04,532.69,532.04,532.09,18252.0,530.6424,531.2907,530.6424,530.6923,18252.0
2024-12-03 11:50:00,532.08,532.26,531.67,532.1,36987.0,530.6823,530.8618,530.2734,530.7022,36987.0
2024-12-03 12:00:00,532.01,532.09,531.64,531.73,16234.0,530.6125,530.6923,530.2435,530.3332,16234.0
2024-12-03 12:10:00,531.68,532.8,531.63,532.71,30525.0,530.2833,531.4004,530.2335,531.3106,30525.0
2024-12-03 12:20:00,532.74,533.0,532.43,532.58,26257.0,531.3406,531.5999,531.0314,531.181,26257.0
2024-12-03 12:30:00,532.58,532.81,531.82,531.82,16923.0,531.181,531.4104,530.423,530.423,16923.0
2024-12-03 12:40:00,531.84,532.28,531.61,532.22,17503.0,530.4429,530.8818,530.2135,530.8219,17503.0
2024-12-03 12:50:00,532.22,532.37,532.0,532.37,11386.0,530.8219,530.9715,530.6025,530.9715,11386.0
2024-12-03 13:00:00,532.32,532.88,532.16,532.68,9493.0,530.9217,531.4802,530.7621,531.2807,9493.0
2024-12-03 13:10:00,532.79,532.88,532.36,532.82,26538.0,531.3904,531.4802,530.9616,531.4204,26538.0
2024-12-03 13:20:00,532.85,533.6,532.67,533.07,31506.0,531.4503,532.1983,531.2707,531.6697,31506.0
2024-12-03 13:30:00,533.07,533.47,532.38,532.65,20806.0,531.6697,532.0686,530.9815,531.2508,20806.0
2024-12-03 13:40:00,532.66,533.29,532.38,532.81,12946.0,531.2608,531.8891,530.9815,531.4104,12946.0
2024-12-03 13:50:00,532.85,533.23,532.66,533.08,16304.0,531.4503,531.8293,531.2608,531.6797,16304.0
2024-12-03 14:00:00,533.03,533.43,532.97,533.36,29570.0,531.6298,532.0288,531.57,531.9589,29570.0
2024-12-03 14:10:00,533.26,533.45,531.75,531.99,33682.0,531.8592,532.0487,530.3532,530.5925,33682.0
2024-12-03 14:20:00,532.18,532.33,531.76,532.22,20614.0,530.782,530.9316,530.3631,530.8219,20614.0
2024-12-03 14:30:00,532.25,532.84,532.18,532.84,14377.0,530.8519,531.4403,530.782,531.4403,14377.0
2024-12-03 14:40:00,532.81,533.5,532.69,533.44,15035.0,531.4104,532.0986,531.2907,532.0387,15035.0
2024-12-03 14:50:00,533.29,533.65,533.15,533.52,13198.0,531.8891,532.2482,531.7495,532.1185,13198.0
2024-12-03 15:00:00,533.56,533.97,533.02,533.69,42822.0,532.1584,532.5673,531.6198,532.2881,42822.0
2024-12-03 15:10:00,533.61,533.84,533.02,533.43,28407.0,532.2083,532.4377,531.6198,532.0288,28407.0
2024-12-03 15:20:00,533.47,533.67,533.33,533.59,20741.0,532.0686,532.2681,531.929,532.1883,20741.0
2024-12-03 15:30:00,533.61,533.66,532.05,533.01,69762.0,532.2083,532.2581,530.6524,531.6099,69762.0
2024-12-03 15:40:00,532.98,533.16,532.44,533.01,133450.0,531.5799,531.7595,531.0414,531.6099,133450.0
2024-12-03 15:50:00,533.02,534.82,533.02,534.54,137743.0,531.6198,533.4151,531.6198,533.1358,137743.0
2024-12-04 09:30:00,532.55,534.97,525.11,526.11,72016.0,531.1511,533.5647,523.7306,524.728,72016.0
2024-12-04 09:40:00,526.11,527.57,524.84,526.94,64615.0,524.728,526.1841,523.4613,525.5558,64615.0
2024-12-04 09:50:00,526.95,529.19,526.53,528.71,42952.0,525.5658,527.7999,525.1469,527.3212,42952.0
2024-12-04 10:00:00,528.7,529.18,526.54,528.13,28748.0,527.3112,527.7899,525.1569,526.7427,28748.0
2024-12-04 10:10:00,527.98,530.99,527.93,530.44,20982.0,526.5931,529.5952,526.5432,529.0466,20982.0
2024-12-04 10:20:00,530.57,531.0,529.43,530.99,21446.0,529.1763,529.6051,528.0393,529.5952,21446.0
2024-12-04 10:30:00,531.0,531.77,529.81,531.49,19863.0,529.6051,530.3731,528.4183,530.0938,19863.0
2024-12-04 10:40:00,531.23,532.4,531.22,532.23,9434.0,529.8345,531.0015,529.8246,530.8319,9434.0
2024-12-04 10:50:00,532.15,532.79,531.75,532.02,22631.0,530.7521,531.3904,530.3532,530.6225,22631.0
2024-12-04 11:00:00,532.01,532.39,531.68,532.06,11124.0,530.6125,530.9915,530.2833,530.6624,11124.0
2024-12-04 11:10:00,532.25,535.18,532.25,535.0,14349.0,530.8519,533.7742,530.8519,533.5946,14349.0
2024-12-04 11:20:00,534.9,535.7,534.73,535.07,18941.0,533.4949,534.2928,533.3253,533.6644,18941.0
2024-12-04 11:30:00,535.02,536.53,535.02,536.0,26369.0,533.6146,535.1206,533.6146,534.592,26369.0
2024-12-04 11:40:00,536.0,536.41,535.09,535.16,34033.0,534.592,535.0009,533.6844,533.7542,34033.0
2024-12-04 11:50:00,535.38,535.66,534.1,534.15,46469.0,533.9736,534.2529,532.697,532.7469,46469.0
2024-12-04 12:00:00,534.16,534.9,533.61,534.48,27435.0,532.7568,533.4949,532.2083,533.076,27435.0
2024-12-04 12:10:00,534.57,535.2,533.51,533.51,11693.0,533.1658,533.7941,532.1085,532.1085,11693.0
2024-12-04 12:20:00,533.41,535.33,533.0,535.09,28733.0,532.0088,533.9238,531.5999,533.6844,28733.0
2024-12-04 12:30:00,535.27,535.49,534.46,534.92,10561.0,533.8639,534.0833,533.056,533.5148,10561.0
2024-12-04 12:40:00,534.92,535.22,534.55,534.62,7928.0,533.5148,533.8141,533.1458,533.2156,7928.0
2024-12-04 12:50:00,534.6,534.72,533.56,533.56,10803.0,533.1957,533.3154,532.1584,532.1584,10803.0
2024-12-04 13:00:00,533.56,533.56,532.28,532.28,4375.0,532.1584,532.1584,530.8818,530.8818,4375.0
2024-12-04 13:10:00,532.16,533.04,532.16,532.28,24591.0,530.7621,531.6398,530.7621,530.8818,24591.0
2024-12-04 13:20:00,532.1,532.41,531.35,531.47,5895.0,530.7022,531.0114,529.9542,530.0739,5895.0
2024-12-04 13:30:00,531.46,531.46,530.76,531.11,9122.0,530.0639,530.0639,529.3658,529.7148,9122.0
2024-12-04 13:40:00,530.93,530.97,530.19,530.39,8494.0,529.5353,529.5752,528.7973,528.9967,8494.0
2024-12-04 13:50:00,530.2,531.1,530.02,530.14,21678.0,528.8072,529.7049,528.6277,528.7474,21678.0
2024-12-04 14:00:00,530.0,530.34,529.52,529.52,24941.0,528.6078,528.9469,528.129,528.129,24941.0
2024-12-04 14:10:00,529.65,529.89,529.2,529.52,16227.0,528.2587,528.4981,527.8099,528.129,16227.0
2024-12-04 14:20:00,529.55,529.63,528.74,528.99,19508.0,528.1589,528.2387,527.3511,527.6004,19508.0
2024-12-04 14:30:00,529.02,529.65,528.88,529.3,15441.0,527.6303,528.2587,527.4907,527.9096,15441.0
2024-12-04 14:40:00,529.26,529.55,529.03,529.14,15666.0,527.8697,528.1589,527.6403,527.75,15666.0
2024-12-04 14:50:00,529.27,529.27,528.68,528.69,14337.0,527.8797,527.8797,527.2912,527.3012,14337.0
2024-12-04 15:00:00,528.8,529.01,527.91,527.91,21089.0,527.4109,527.6204,526.5233,526.5233,21089.0
2024-12-04 15:10:00,528.05,528.36,527.28,527.3,13095.0,526.6629,526.9721,525.8949,525.9149,13095.0
2024-12-04 15:20:00,527.3,527.84,526.8,527.76,16176.0,525.9149,526.4534,525.4162,526.3736,16176.0
2024-12-04 15:30:00,527.76,528.86,527.44,528.86,33347.0,526.3736,527.4708,526.0545,527.4708,33347.0
2024-12-04 15:40:00,528.72,529.6,528.44,529.33,41125.0,527.3311,528.2088,527.0519,527.9395,41125.0
2024-12-04 15:50:00,529.4,530.11,528.56,528.85,87881.0,528.0093,528.7175,527.1715,527.4608,87881.0
2024-12-05 09:30:00,527.21,527.41,522.0,522.25,113222.0,525.8251,526.0246,520.6288,520.8781,113222.0
2024-12-05 09:40:00,522.33,524.43,522.03,522.74,46162.0,520.9579,523.0524,520.6587,521.3668,46162.0
2024-12-05 09:50:00,523.3,524.04,522.46,523.2,21252.0,521.9254,522.6634,521.0876,521.8256,21252.0
2024-12-05 10:00:00,523.18,523.29,521.24,522.42,44400.0,521.8057,521.9154,519.8708,521.0477,44400.0
2024-12-05 10:10:00,522.15,522.32,520.57,521.54,20196.0,520.7784,520.9479,519.2025,520.17,20196.0
2024-12-05 10:20:00,521.4,521.49,519.79,519.81,33521.0,520.0304,520.1201,518.4246,518.4445,33521.0
2024-12-05 10:30:00,519.88,520.37,518.91,519.33,36524.0,518.5143,519.0031,517.5469,517.9658,36524.0
2024-12-05 10:40:00,519.44,520.29,518.78,519.85,46490.0,518.0755,518.9233,517.4172,518.4844,46490.0
2024-12-05 10:50:00,520.0,520.91,519.09,519.39,57074.0,518.634,519.5416,517.7264,518.0256,57074.0
2024-12-05 11:00:00,519.18,520.74,519.18,520.13,26395.0,517.8162,519.3721,517.8162,518.7637,26395.0
2024-12-05 11:10:00,520.32,520.58,519.45,519.69,24238.0,518.9532,519.2125,518.0855,518.3248,24238.0
2024-12-05 11:20:00,519.52,520.41,519.35,520.04,13260.0,518.1553,519.043,517.9857,518.6739,13260.0
2024-12-05 11:30:00,519.84,519.84,517.93,518.03,83916.0,518.4745,518.4745,516.5695,516.6692,83916.0
2024-12-05 11:40:00,518.12,518.57,518.02,518.03,15992.0,516.759,517.2078,516.6592,516.6692,15992.0
2024-12-05 11:50:00,518.16,518.45,517.67,518.28,27698.0,516.7989,517.0881,516.3102,516.9185,27698.0
2024-12-05 12:00:00,518.34,519.93,517.95,519.34,27088.0,516.9784,518.5642,516.5894,517.9758,27088.0
2024-12-05 12:10:00,519.49,520.52,519.28,519.97,20619.0,518.1254,519.1527,517.9159,518.6041,20619.0
2024-12-05 12:20:00,519.87,520.15,518.61,518.94,53291.0,518.5044,518.7836,517.2477,517.5768,53291.0
2024-12-05 12:30:00,518.76,518.85,518.51,518.72,8617.0,517.3973,517.4871,517.1479,517.3574,8617.0
2024-12-05 12:40:00,518.57,519.45,518.55,518.87,8776.0,517.2078,518.0855,517.1878,517.507,8776.0
2024-12-05 12:50:00,519.0,519.93,518.85,519.75,15402.0,517.6367,518.5642,517.4871,518.3847,15402.0
2024-12-05 13:00:00,519.72,520.68,519.71,519.9,15971.0,518.3548,519.3122,518.3448,518.5343,15971.0
2024-12-05 13:10:00,519.81,520.11,519.54,519.87,16213.0,518.4445,518.7437,518.1752,518.5044,16213.0
2024-12-05 13:20:00,519.9,519.92,518.95,519.41,15911.0,518.5343,518.5542,517.5868,518.0456,15911.0
2024-12-05 13:30:00,519.41,519.88,519.33,519.75,16613.0,518.0456,518.5143,517.9658,518.3847,16613.0
2024-12-05 13:40:00,520.05,520.08,519.28,519.28,10085.0,518.6839,518.7138,517.9159,517.9159,10085.0
2024-12-05 13:50:00,519.28,520.02,519.27,519.57,8297.0,517.9159,518.654,517.9059,518.2052,8297.0
2024-12-05 14:00:00,519.64,519.94,519.32,519.4,12877.0,518.275,518.5742,517.9558,518.0356,12877.0
2024-12-05 14:10:00,519.29,519.33,518.55,518.94,9955.0,517.9259,517.9658,517.1878,517.5768,9955.0
2024-12-05 14:20:00,518.75,519.09,518.48,518.62,30912.0,517.3873,517.7264,517.118,517.2577,30912.0
2024-12-05 14:30:00,518.45,519.24,518.41,519.0,16438.0,517.0881,517.876,517.0482,517.6367,16438.0
2024-12-05 14:40:00,518.95,519.55,518.67,519.4,19569.0,517.5868,518.1852,517.3075,518.0356,19569.0
2024-12-05 14:50:00,519.77,519.78,519.08,519.5,16131.0,518.4046,518.4146,517.7164,518.1353,16131.0
2024-12-05 15:00:00,519.35,519.89,519.27,519.35,18358.0,517.9857,518.5243,517.9059,517.9857,18358.0
2024-12-05 15:10:00,519.34,519.75,519.28,519.65,16825.0,517.9758,518.3847,517.9159,518.285,16825.0
2024-12-05 15:20:00,519.59,519.86,518.99,519.22,47623.0,518.2251,518.4944,517.6267,517.8561,47623.0
2024-12-05 15:30:00,518.91,520.71,518.76,520.37,37262.0,517.5469,519.3422,517.3973,519.0031,37262.0
2024-12-05 15:40:00,520.37,520.7,520.02,520.43,56908.0,519.0031,519.3322,518.654,519.0629,56908.0
2024-12-05 15:50:00,520.27,521.13,520.23,520.83,169986.0,518.9033,519.7611,518.8634,519.4619,169986.0
2024-12-06 09:30:00,523.0,525.75,522.0,523.9,45543.0,521.6262,524.3689,520.6288,522.5238,45543.0
2024-12-06 09:40:00,524.25,527.63,524.25,526.64,10406.0,522.8729,526.244,522.8729,525.2566,10406.0
2024-12-06 09:50:00,527.09,529.0,526.89,529.0,31997.0,525.7054,527.6104,525.5059,527.6104,31997.0
2024-12-06 10:00:00,528.97,530.26,528.0,529.7,13926.0,527.5805,528.8671,526.613,528.3086,13926.0
2024-12-06 10:10:00,529.89,530.51,528.91,529.76,20963.0,528.4981,529.1164,527.5206,528.3684,20963.0
2024-12-06 10:20:00,529.69,530.61,529.0,530.1,8954.0,528.2986,529.2162,527.6104,528.7075,8954.0
2024-12-06 10:30:00,530.08,531.21,529.53,530.72,6826.0,528.6876,529.8146,528.139,529.3259,6826.0
2024-12-06 10:40:00,530.65,531.16,530.3,530.87,17715.0,529.2561,529.7647,528.907,529.4755,17715.0
2024-12-06 10:50:00,530.87,530.88,529.98,530.0,10445.0,529.4755,529.4855,528.5878,528.6078,10445.0
2024-12-06 11:00:00,529.88,530.33,529.66,529.83,16893.0,528.4881,528.9369,528.2687,528.4382,16893.0
2024-12-06 11:10:00,530.23,530.23,529.34,529.49,22330.0,528.8372,528.8372,527.9495,528.0991,22330.0
2024-12-06 11:20:00,529.39,529.76,528.9,529.62,19117.0,527.9994,528.3684,527.5107,528.2288,19117.0
2024-12-06 11:30:00,529.46,530.56,529.29,530.21,51305.0,528.0692,529.1663,527.8996,528.8172,51305.0
2024-12-06 11:40:00,530.0,530.87,529.67,530.46,7364.0,528.6078,529.4755,528.2786,529.0666,7364.0
2024-12-06 11:50:00,530.7,530.92,530.15,530.24,7963.0,529.3059,529.5253,528.7574,528.8471,7963.0
2024-12-06 12:00:00,530.24,530.24,529.38,529.82,7845.0,528.8471,528.8471,527.9894,528.4282,7845.0
2024-12-06 12:10:00,529.84,530.24,529.51,530.22,6554.0,528.4482,528.8471,528.119,528.8272,6554.0
2024-12-06 12:20:00,530.29,530.53,529.29,529.61,9171.0,528.897,529.1364,527.8996,528.2188,9171.0
2024-12-06 12:30:00,529.82,530.44,529.6,530.31,9335.0,528.4282,529.0466,528.2088,528.9169,9335.0
2024-12-06 12:40:00,530.01,530.59,529.84,530.07,9699.0,528.6177,529.1962,528.4482,528.6776,9699.0
2024-12-06 12:50:00,530.07,530.8,529.9,530.3,11070.0,528.6776,529.4057,528.508,528.907,11070.0
2024-12-06 13:00:00,530.19,530.65,529.78,530.63,7648.0,528.7973,529.2561,528.3883,529.2361,7648.0
2024-12-06 13:10:00,530.65,530.8,530.04,530.49,9935.0,529.2561,529.4057,528.6477,529.0965,9935.0
2024-12-06 13:20:00,530.48,530.63,530.14,530.15,7665.0,529.0865,529.2361,528.7474,528.7574,7665.0
2024-12-06 13:30:00,530.06,530.37,529.85,530.37,6380.0,528.6676,528.9768,528.4582,528.9768,6380.0
2024-12-06 13:40:00,530.33,530.33,529.6,529.72,6472.0,528.9369,528.9369,528.2088,528.3285,6472.0
2024-12-06 13:50:00,529.57,530.14,529.42,529.95,6784.0,528.1789,528.7474,528.0293,528.5579,6784.0
2024-12-06 14:00:00,529.84,530.09,527.97,527.97,13190.0,528.4482,528.6975,526.5831,526.5831,13190.0
2024-12-06 14:10:00,528.1,528.73,528.1,528.73,10856.0,526.7128,527.3411,526.7128,527.3411,10856.0
2024-12-06 14:20:00,528.66,529.85,528.63,529.82,21939.0,527.2713,528.4582,527.2414,528.4282,21939.0
2024-12-06 14:30:00,529.81,530.03,529.15,530.0,17074.0,528.4183,528.6377,527.76,528.6078,17074.0
2024-12-06 14:40:00,529.95,530.52,529.88,530.04,5325.0,528.5579,529.1264,528.4881,528.6477,5325.0
2024-12-06 14:50:00,530.21,530.69,530.06,530.37,8360.0,528.8172,529.296,528.6676,528.9768,8360.0
2024-12-06 15:00:00,530.38,530.9,530.2,530.8,7117.0,528.9868,529.5054,528.8072,529.4057,7117.0
2024-12-06 15:10:00,530.93,531.32,530.71,530.99,20400.0,529.5353,529.9243,529.3159,529.5952,20400.0
2024-12-06 15:20:00,530.85,531.0,529.83,529.83,11619.0,529.4555,529.6051,528.4382,528.4382,11619.0
2024-12-06 15:30:00,530.03,530.52,529.29,529.29,32586.0,528.6377,529.1264,527.8996,527.8996,32586.0
2024-12-06 15:40:00,529.19,529.97,529.19,529.75,77582.0,527.7999,528.5778,527.7999,528.3584,77582.0
2024-12-06 15:50:00,529.61,529.87,528.6,529.54,199061.0,528.2188,528.4781,527.2114,528.149,199061.0
2024-12-09 09:30:00,529.69,532.05,526.64,531.81,76746.0,528.2986,530.6524,525.2566,530.413,76746.0
2024-12-09 09:40:00,531.97,533.29,530.83,532.5,16692.0,530.5726,531.8891,529.4356,531.1012,16692.0
2024-12-09 09:50:00,532.51,533.7,532.22,533.54,17392.0,531.1112,532.298,530.8219,532.1385,17392.0
2024-12-09 10:00:00,533.15,535.13,533.07,534.53,18678.0,531.7495,533.7243,531.6697,533.1259,18678.0
2024-12-09 10:10:00,534.48,534.75,533.7,534.39,16819.0,533.076,533.3453,532.298,532.9862,16819.0
2024-12-09 10:20:00,534.78,535.79,534.17,535.34,19412.0,533.3752,534.3826,532.7668,533.9337,19412.0
2024-12-09 10:30:00,535.33,536.73,534.77,536.47,12094.0,533.9238,535.3201,533.3652,535.0608,12094.0
2024-12-09 10:40:00,536.47,537.92,536.43,536.67,19605.0,535.0608,536.507,535.0209,535.2602,19605.0
2024-12-09 10:50:00,536.72,537.78,536.6,537.66,45943.0,535.3101,536.3673,535.1904,536.2476,45943.0
2024-12-09 11:00:00,536.88,537.1,536.04,536.35,38462.0,535.4697,535.6891,534.6319,534.9411,38462.0
2024-12-09 11:10:00,536.69,537.26,535.57,537.21,26110.0,535.2802,535.8487,534.1631,535.7988,26110.0
2024-12-09 11:20:00,537.22,537.22,536.03,536.24,15281.0,535.8088,535.8088,534.6219,534.8314,15281.0
2024-12-09 11:30:00,536.37,536.39,535.12,535.12,17398.0,534.961,534.981,533.7143,533.7143,17398.0
2024-12-09 11:40:00,535.45,536.49,535.36,536.34,9129.0,534.0434,535.0807,533.9537,534.9311,9129.0
2024-12-09 11:50:00,536.21,536.46,534.85,535.08,10848.0,534.8014,535.0508,533.445,533.6744,10848.0
2024-12-09 12:00:00,534.99,535.55,534.99,535.13,13980.0,533.5847,534.1432,533.5847,533.7243,13980.0
2024-12-09 12:10:00,535.31,535.95,534.62,534.74,9318.0,533.9038,534.5421,533.2156,533.3353,9318.0
2024-12-09 12:20:00,534.83,536.15,534.46,535.62,20870.0,533.4251,534.7416,533.056,534.213,20870.0
2024-12-09 12:30:00,535.62,537.2,535.62,537.18,11809.0,534.213,535.7888,534.213,535.7689,11809.0
2024-12-09 12:40:00,537.08,537.29,536.54,537.22,13670.0,535.6692,535.8786,535.1306,535.8088,13670.0
2024-12-09 12:50:00,537.3,537.94,537.0,537.2,25622.0,535.8886,536.5269,535.5894,535.7888,25622.0
2024-12-09 13:00:00,537.06,537.08,535.85,536.23,30318.0,535.6492,535.6692,534.4424,534.8214,30318.0
2024-12-09 13:10:00,536.24,536.69,535.92,536.08,15998.0,534.8314,535.2802,534.5122,534.6718,15998.0
2024-12-09 13:20:00,536.07,536.59,535.72,536.06,24600.0,534.6618,535.1805,534.3127,534.6518,24600.0
2024-12-09 13:30:00,536.08,537.35,535.79,537.16,15465.0,534.6718,535.9385,534.3826,535.749,15465.0
2024-12-09 13:40:00,537.09,537.96,536.98,537.78,10998.0,535.6791,536.5469,535.5694,536.3673,10998.0
2024-12-09 13:50:00,537.95,538.09,537.3,537.4,14225.0,536.5369,536.6765,535.8886,535.9883,14225.0
2024-12-09 14:00:00,537.3,537.38,536.44,536.88,8041.0,535.8886,535.9684,535.0308,535.4697,8041.0
2024-12-09 14:10:00,536.86,536.86,535.45,536.28,29855.0,535.4497,535.4497,534.0434,534.8713,29855.0
2024-12-09 14:20:00,536.42,536.68,536.16,536.38,25722.0,535.0109,535.2702,534.7516,534.971,25722.0
2024-12-09 14:30:00,536.28,536.39,535.62,536.13,20883.0,534.8713,534.981,534.213,534.7217,20883.0
2024-12-09 14:40:00,536.13,536.32,535.72,536.21,10339.0,534.7217,534.9112,534.3127,534.8014,10339.0
2024-12-09 14:50:00,536.27,536.88,536.22,536.62,12075.0,534.8613,535.4697,534.8114,535.2104,12075.0
2024-12-09 15:00:00,536.33,536.33,535.67,535.77,9353.0,534.9211,534.9211,534.2629,534.3626,9353.0
2024-12-09 15:10:00,535.9,536.32,535.6,536.32,16971.0,534.4923,534.9112,534.1931,534.9112,16971.0
2024-12-09 15:20:00,536.3,536.65,536.04,536.09,49027.0,534.8912,535.2403,534.6319,534.6818,49027.0
2024-12-09 15:30:00,536.15,536.4,535.89,536.17,21632.0,534.7416,534.991,534.4823,534.7616,21632.0
2024-12-09 15:40:00,536.17,537.17,536.16,536.91,36608.0,534.7616,535.7589,534.7516,535.4996,36608.0
2024-12-09 15:50:00,536.92,537.84,536.56,537.44,137882.0,535.5096,536.4272,535.1505,536.0282,137882.0
2024-12-10 09:30:00,539.53,542.41,538.48,539.62,75596.0,538.1127,540.9852,537.0655,538.2025,75596.0
2024-12-10 09:40:00,539.21,539.22,535.93,535.93,39316.0,537.7936,537.8035,534.5222,534.5222,39316.0
2024-12-10 09:50:00,535.92,537.56,535.62,536.67,53653.0,534.5122,536.1479,534.213,535.2602,53653.0
2024-12-10 10:00:00,536.88,536.88,534.53,534.98,31733.0,535.4697,535.4697,533.1259,533.5747,31733.0
2024-12-10 10:10:00,534.98,536.03,534.69,535.63,33407.0,533.5747,534.6219,533.2854,534.223,33407.0
2024-12-10 10:20:00,535.56,536.38,534.74,534.75,12842.0,534.1532,534.971,533.3353,533.3453,12842.0
2024-12-10 10:30:00,535.19,536.19,535.17,535.9,19380.0,533.7841,534.7815,533.7642,534.4923,19380.0
2024-12-10 10:40:00,535.88,537.26,535.49,537.24,12640.0,534.4723,535.8487,534.0833,535.8287,12640.0
2024-12-10 10:50:00,537.23,539.68,536.83,539.13,17618.0,535.8188,538.2623,535.4198,537.7138,17618.0
2024-12-10 11:00:00,538.73,540.89,538.73,540.61,17857.0,537.3148,539.4692,537.3148,539.1899,17857.0
2024-12-10 11:10:00,540.79,541.1,539.41,539.93,70384.0,539.3694,539.6786,537.993,538.5117,70384.0
2024-12-10 11:20:00,539.92,540.19,537.93,539.91,12107.0,538.5017,538.771,536.5169,538.4917,12107.0
2024-12-10 11:30:00,539.7,540.65,539.39,540.5,13184.0,538.2823,539.2298,537.9731,539.0802,13184.0
2024-12-10 11:40:00,540.21,540.48,538.92,538.92,13114.0,538.7909,539.0602,537.5043,537.5043,13114.0
2024-12-10 11:50:00,538.89,538.98,537.39,537.99,14651.0,537.4744,537.5642,535.9784,536.5768,14651.0
2024-12-10 12:00:00,537.89,538.33,537.18,538.14,8633.0,536.477,536.9159,535.7689,536.7264,8633.0
2024-12-10 12:10:00,538.29,538.74,537.95,538.46,10787.0,536.876,537.3248,536.5369,537.0455,10787.0
2024-12-10 12:20:00,538.24,538.46,537.67,538.17,10125.0,536.8261,537.0455,536.2576,536.7563,10125.0
2024-12-10 12:30:00,538.17,538.71,537.88,538.29,13062.0,536.7563,537.2949,536.4671,536.876,13062.0
2024-12-10 12:40:00,538.38,539.94,537.97,539.61,10879.0,536.9657,538.5217,536.5568,538.1925,10879.0
2024-12-10 12:50:00,539.51,539.77,539.08,539.43,17036.0,538.0928,538.3521,537.6639,538.013,17036.0
2024-12-10 13:00:00,539.31,540.4,539.17,540.24,6641.0,537.8933,538.9804,537.7537,538.8209,6641.0
2024-12-10 13:10:00,540.11,540.26,539.58,540.26,7709.0,538.6912,538.8408,538.1626,538.8408,7709.0
2024-12-10 13:20:00,540.17,540.87,539.94,540.65,7580.0,538.751,539.4492,538.5217,539.2298,7580.0
2024-12-10 13:30:00,540.64,540.99,540.35,540.82,11025.0,539.2198,539.5689,538.9306,539.3993,11025.0
2024-12-10 13:40:00,540.9,540.91,540.08,540.69,9592.0,539.4791,539.4891,538.6613,539.2697,9592.0
2024-12-10 13:50:00,540.64,541.32,540.5,541.14,14980.0,539.2198,539.898,539.0802,539.7185,14980.0
2024-12-10 14:00:00,541.12,541.27,540.53,540.54,15770.0,539.6986,539.8482,539.1101,539.1201,15770.0
2024-12-10 14:10:00,540.47,540.7,539.76,540.61,9134.0,539.0503,539.2797,538.3421,539.1899,9134.0
2024-12-10 14:20:00,540.61,540.74,539.84,540.21,13973.0,539.1899,539.3196,538.4219,538.7909,13973.0
2024-12-10 14:30:00,540.0,540.59,539.56,540.58,16762.0,538.5815,539.1699,538.1426,539.16,16762.0
2024-12-10 14:40:00,540.43,541.64,540.43,541.33,14155.0,539.0104,540.2172,539.0104,539.908,14155.0
2024-12-10 14:50:00,541.31,542.1,541.03,542.1,12484.0,539.8881,540.676,539.6088,540.676,12484.0
2024-12-10 15:00:00,541.66,542.11,541.15,541.25,22447.0,540.2371,540.686,539.7285,539.8282,22447.0
2024-12-10 15:10:00,541.18,541.18,539.18,539.49,11531.0,539.7584,539.7584,537.7636,538.0728,11531.0
2024-12-10 15:20:00,539.33,539.34,538.36,538.46,13215.0,537.9133,537.9232,536.9458,537.0455,13215.0
2024-12-10 15:30:00,538.47,538.47,537.55,537.71,67460.0,537.0555,537.0555,536.1379,536.2975,67460.0
2024-12-10 15:40:00,537.61,538.0,536.79,536.95,95899.0,536.1978,536.5867,535.3799,535.5395,95899.0
2024-12-10 15:50:00,536.01,536.6,535.24,536.29,154876.0,534.602,535.1904,533.834,534.8812,154876.0
2024-12-11 09:30:00,535.0,539.44,533.64,539.02,34175.0,533.5946,538.023,532.2382,537.6041,34175.0
2024-12-11 09:40:00,538.39,539.71,536.99,539.27,12639.0,536.9757,538.2923,535.5794,537.8534,12639.0
2024-12-11 09:50:00,539.22,540.03,537.82,539.17,19306.0,537.8035,538.6114,536.4072,537.7537,19306.0
2024-12-11 10:00:00,538.69,539.07,536.56,538.48,16720.0,537.2749,537.6539,535.1505,537.0655,16720.0
2024-12-11 10:10:00,538.46,538.95,537.29,537.42,11947.0,537.0455,537.5343,535.8786,536.0083,11947.0
2024-12-11 10:20:00,537.06,537.37,535.76,536.42,15392.0,535.6492,535.9584,534.3526,535.0109,15392.0
2024-12-11 10:30:00,536.42,536.72,535.24,536.28,17498.0,535.0109,535.3101,533.834,534.8713,17498.0
2024-12-11 10:40:00,536.67,536.68,535.4,535.79,11214.0,535.2602,535.2702,533.9936,534.3826,11214.0
2024-12-11 10:50:00,535.79,536.16,535.32,535.95,10079.0,534.3826,534.7516,533.9138,534.5421,10079.0
2024-12-11 11:00:00,535.64,536.11,535.41,535.77,23377.0,534.2329,534.7017,534.0036,534.3626,23377.0
2024-12-11 11:10:00,535.76,536.1,534.83,535.7,13060.0,534.3526,534.6917,533.4251,534.2928,13060.0
2024-12-11 11:20:00,535.84,536.24,535.19,536.24,10222.0,534.4324,534.8314,533.7841,534.8314,10222.0
2024-12-11 11:30:00,535.97,536.4,535.22,536.14,10412.0,534.5621,534.991,533.8141,534.7316,10412.0
2024-12-11 11:40:00,536.29,536.83,535.91,536.0,9018.0,534.8812,535.4198,534.5022,534.592,9018.0
2024-12-11 11:50:00,535.97,536.5,535.13,536.4,10424.0,534.5621,535.0907,533.7243,534.991,10424.0
2024-12-11 12:00:00,536.37,537.04,536.15,537.04,24116.0,534.961,535.6293,534.7416,535.6293,24116.0
2024-12-11 12:10:00,536.85,537.58,536.28,536.76,29225.0,535.4398,536.1679,534.8713,535.35,29225.0
2024-12-11 12:20:00,536.73,537.3,536.53,536.99,28456.0,535.3201,535.8886,535.1206,535.5794,28456.0
2024-12-11 12:30:00,536.89,536.89,536.19,536.34,10803.0,535.4797,535.4797,534.7815,534.9311,10803.0
2024-12-11 12:40:00,536.37,536.37,535.72,535.72,3428.0,534.961,534.961,534.3127,534.3127,3428.0
2024-12-11 12:50:00,535.82,536.79,535.82,536.34,9886.0,534.4125,535.3799,534.4125,534.9311,9886.0
2024-12-11 13:00:00,536.42,536.56,535.64,536.01,13339.0,535.0109,535.1505,534.2329,534.602,13339.0
2024-12-11 13:10:00,536.11,536.63,535.92,536.33,12464.0,534.7017,535.2203,534.5122,534.9211,12464.0
2024-12-11 13:20:00,536.39,536.52,535.82,536.41,13194.0,534.981,535.1106,534.4125,535.0009,13194.0
2024-12-11 13:30:00,536.54,536.73,536.02,536.26,9819.0,535.1306,535.3201,534.6119,534.8513,9819.0
2024-12-11 13:40:00,536.26,536.27,535.65,535.87,11054.0,534.8513,534.8613,534.2429,534.4623,11054.0
2024-12-11 13:50:00,535.66,535.66,534.82,534.82,8175.0,534.2529,534.2529,533.4151,533.4151,8175.0
2024-12-11 14:00:00,534.82,535.55,534.73,535.25,13080.0,533.4151,534.1432,533.3253,533.844,13080.0
2024-12-11 14:10:00,535.25,535.26,534.52,535.05,10579.0,533.844,533.8539,533.1159,533.6445,10579.0
2024-12-11 14:20:00,535.36,536.29,535.06,535.96,11634.0,533.9537,534.8812,533.6545,534.5521,11634.0
2024-12-11 14:30:00,535.99,536.82,535.83,536.18,15213.0,534.582,535.4098,534.4224,534.7715,15213.0
2024-12-11 14:40:00,536.0,536.77,535.87,536.73,6321.0,534.592,535.36,534.4623,535.3201,6321.0
2024-12-11 14:50:00,536.71,537.08,536.41,536.62,8416.0,535.3001,535.6692,535.0009,535.2104,8416.0
2024-12-11 15:00:00,536.49,537.05,535.79,536.17,9048.0,535.0807,535.6392,534.3826,534.7616,9048.0
2024-12-11 15:10:00,536.09,536.66,535.9,536.15,8897.0,534.6818,535.2503,534.4923,534.7416,8897.0
2024-12-11 15:20:00,536.31,536.33,535.53,535.83,12256.0,534.9012,534.9211,534.1232,534.4224,12256.0
2024-12-11 15:30:00,535.83,535.95,534.68,535.39,16260.0,534.4224,534.5421,533.2755,533.9836,16260.0
2024-12-11 15:40:00,535.39,535.39,534.6,534.72,16159.0,533.9836,533.9836,533.1957,533.3154,16159.0
2024-12-11 15:50:00,534.91,535.53,534.19,534.39,79553.0,533.5049,534.1232,532.7868,532.9862,79553.0
2024-12-12 09:30:00,531.33,531.89,528.71,530.25,51804.0,529.9343,530.4928,527.3212,528.8571,51804.0
2024-12-12 09:40:00,529.39,530.7,529.26,530.05,17525.0,527.9994,529.3059,527.8697,528.6576,17525.0
2024-12-12 09:50:00,530.06,530.07,527.71,528.78,5896.0,528.6676,528.6776,526.3238,527.391,5896.0
2024-12-12 10:00:00,528.27,528.65,526.6,527.32,30415.0,526.8823,527.2613,525.2167,525.9348,30415.0
2024-12-12 10:10:00,527.01,528.47,526.71,528.44,33137.0,525.6256,527.0818,525.3264,527.0519,33137.0
2024-12-12 10:20:00,528.44,529.29,528.04,528.64,27867.0,527.0519,527.8996,526.6529,527.2513,27867.0
2024-12-12 10:30:00,528.7,530.43,528.39,529.63,11455.0,527.3112,529.0366,527.002,528.2387,11455.0
2024-12-12 10:40:00,529.75,530.11,528.75,528.79,24482.0,528.3584,528.7175,527.361,527.4009,24482.0
2024-12-12 10:50:00,528.82,529.89,528.29,529.74,7524.0,527.4309,528.4981,526.9023,528.3484,7524.0
2024-12-12 11:00:00,529.93,529.97,528.81,529.5,25831.0,528.5379,528.5778,527.4209,528.1091,25831.0
2024-12-12 11:10:00,529.51,529.89,528.96,528.96,28656.0,528.119,528.4981,527.5705,527.5705,28656.0
2024-12-12 11:20:00,528.84,529.67,528.84,529.5,8054.0,527.4508,528.2786,527.4508,528.1091,8054.0
2024-12-12 11:30:00,529.57,529.66,528.4,528.4,16308.0,528.1789,528.2687,527.012,527.012,16308.0
2024-12-12 11:40:00,528.9,528.9,527.78,528.13,15721.0,527.5107,527.5107,526.3936,526.7427,15721.0
2024-12-12 11:50:00,528.3,528.86,527.86,528.17,29190.0,526.9122,527.4708,526.4734,526.7826,29190.0
2024-12-12 12:00:00,528.49,528.78,527.03,527.26,10119.0,527.1017,527.391,525.6456,525.875,10119.0
2024-12-12 12:10:00,527.43,528.36,526.68,528.36,43934.0,526.0445,526.9721,525.2965,526.9721,43934.0
2024-12-12 12:20:00,527.96,528.62,527.96,528.26,5387.0,526.5731,527.2314,526.5731,526.8723,5387.0
2024-12-12 12:30:00,527.88,527.91,526.47,526.55,25197.0,526.4933,526.5233,525.087,525.1668,25197.0
2024-12-12 12:40:00,526.76,527.68,526.32,527.07,17976.0,525.3763,526.2939,524.9374,525.6855,17976.0
2024-12-12 12:50:00,526.14,527.03,526.13,526.57,18185.0,524.7579,525.6456,524.7479,525.1868,18185.0
2024-12-12 13:00:00,526.7,527.12,526.41,526.81,59220.0,525.3164,525.7353,525.0272,525.4261,59220.0
2024-12-12 13:10:00,526.52,526.74,525.61,526.07,22020.0,525.1369,525.3563,524.2293,524.6881,22020.0
2024-12-12 13:20:00,526.07,526.57,525.7,526.06,18306.0,524.6881,525.1868,524.3191,524.6781,18306.0
2024-12-12 13:30:00,525.87,526.67,525.86,526.53,9027.0,524.4886,525.2865,524.4786,525.1469,9027.0
2024-12-12 13:40:00,526.53,526.94,525.87,526.11,9206.0,525.1469,525.5558,524.4886,524.728,9206.0
2024-12-12 13:50:00,526.33,526.58,525.58,525.59,14555.0,524.9474,525.1967,524.1994,524.2093,14555.0
2024-12-12 14:00:00,525.59,526.3,525.05,526.05,41853.0,524.2093,524.9175,523.6708,524.6681,41853.0
2024-12-12 14:10:00,526.05,527.12,525.93,527.12,47967.0,524.6681,525.7353,524.5485,525.7353,47967.0
2024-12-12 14:20:00,527.11,527.2,526.4,526.4,9163.0,525.7254,525.8151,525.0172,525.0172,9163.0
2024-12-12 14:30:00,526.8,527.02,525.85,526.2,41420.0,525.4162,525.6356,524.4687,524.8177,41420.0
2024-12-12 14:40:00,526.2,526.53,525.63,525.74,18837.0,524.8177,525.1469,524.2492,524.359,18837.0
2024-12-12 14:50:00,525.7,526.05,525.15,525.86,17731.0,524.3191,524.6681,523.7705,524.4786,17731.0
2024-12-12 15:00:00,525.95,526.09,525.15,525.76,9386.0,524.5684,524.708,523.7705,524.3789,9386.0
2024-12-12 15:10:00,525.72,526.08,525.35,525.5,18511.0,524.339,524.6981,523.97,524.1196,18511.0
2024-12-12 15:20:00,525.44,525.65,524.96,525.31,54433.0,524.0597,524.2692,523.581,523.9301,54433.0
2024-12-12 15:30:00,525.29,525.38,524.53,524.53,99293.0,523.9101,523.9999,523.1521,523.1521,99293.0
2024-12-12 15:40:00,524.59,525.58,524.19,524.81,98505.0,523.212,524.1994,522.813,523.4314,98505.0
2024-12-12 15:50:00,524.64,525.59,524.05,524.86,346587.0,523.2618,524.2093,522.6734,523.4813,346587.0
2024-12-13 09:30:00,523.65,524.72,520.94,521.68,67790.0,522.661,523.729,519.9561,520.6947,67790.0
2024-12-13 09:40:00,521.4,523.35,520.06,522.09,57531.0,520.4153,522.3616,519.0778,521.104,57531.0
2024-12-13 09:50:00,522.26,522.78,517.89,518.4,55252.0,521.2737,521.7927,516.9119,517.4209,55252.0
2024-12-13 10:00:00,518.4,519.18,517.15,518.32,23332.0,517.4209,518.1995,516.1733,517.3411,23332.0
2024-12-13 10:10:00,518.12,519.69,517.72,518.51,20280.0,517.1415,518.7085,516.7422,517.5307,20280.0
2024-12-13 10:20:00,518.88,521.66,518.82,520.62,8088.0,517.9,520.6748,517.8401,519.6367,8088.0
2024-12-13 10:30:00,520.49,521.58,519.4,521.25,9585.0,519.507,520.5949,518.4191,520.2656,9585.0
2024-12-13 10:40:00,521.25,523.43,520.93,522.97,10704.0,520.2656,522.4414,519.9462,521.9823,10704.0
2024-12-13 10:50:00,523.09,523.93,522.61,523.93,13337.0,522.1021,522.9405,521.623,522.9405,13337.0
2024-12-13 11:00:00,523.84,524.92,523.37,524.92,8177.0,522.8507,523.9286,522.3816,523.9286,8177.0
2024-12-13 11:10:00,524.99,525.82,524.93,525.18,4626.0,523.9985,524.8269,523.9386,524.1881,4626.0
2024-12-13 11:20:00,525.13,526.02,525.04,525.69,9972.0,524.1382,525.0266,524.0484,524.6972,9972.0
2024-12-13 11:30:00,525.39,525.98,525.0,525.55,7745.0,524.3977,524.9866,524.0085,524.5574,7745.0
2024-12-13 11:40:00,525.8,526.01,525.25,525.69,9212.0,524.807,525.0166,524.258,524.6972,9212.0
2024-12-13 11:50:00,525.71,525.84,524.78,525.02,20490.0,524.7171,524.8469,523.7889,524.0284,20490.0
2024-12-13 12:00:00,525.26,526.59,525.25,526.04,26719.0,524.268,525.5955,524.258,525.0465,26719.0
2024-12-13 12:10:00,526.04,526.39,525.51,525.55,26080.0,525.0465,525.3959,524.5175,524.5574,26080.0
2024-12-13 12:20:00,525.45,526.51,525.25,526.3,10964.0,524.4576,525.5156,524.258,525.306,10964.0
2024-12-13 12:30:00,526.35,527.32,526.2,526.84,16388.0,525.3559,526.3241,525.2062,525.845,16388.0
2024-12-13 12:40:00,526.84,527.27,526.22,526.9,9590.0,525.845,526.2742,525.2262,525.9049,9590.0
2024-12-13 12:50:00,526.65,527.12,526.35,526.8,11371.0,525.6554,526.1245,525.3559,525.8051,11371.0
2024-12-13 13:00:00,526.62,526.9,526.16,526.83,9869.0,525.6254,525.9049,525.1663,525.835,9869.0
2024-12-13 13:10:00,526.79,527.4,526.79,526.94,11688.0,525.7951,526.4039,525.7951,525.9448,11688.0
2024-12-13 13:20:00,526.86,527.25,526.71,527.06,7556.0,525.865,526.2542,525.7152,526.0646,7556.0
2024-12-13 13:30:00,527.18,527.39,526.09,526.73,8333.0,526.1844,526.394,525.0964,525.7352,8333.0
2024-12-13 13:40:00,526.83,527.28,526.41,527.24,21201.0,525.835,526.2842,525.4158,526.2442,21201.0
2024-12-13 13:50:00,527.11,527.47,526.92,527.23,8869.0,526.1145,526.4738,525.9249,526.2343,8869.0
2024-12-13 14:00:00,527.34,528.0,527.03,527.88,7268.0,526.3441,527.0028,526.0346,526.883,7268.0
2024-12-13 14:10:00,527.88,528.08,527.01,527.4,17696.0,526.883,527.0827,526.0147,526.4039,17696.0
2024-12-13 14:20:00,527.4,527.57,527.01,527.57,11402.0,526.4039,526.5736,526.0147,526.5736,11402.0
2024-12-13 14:30:00,527.48,527.66,527.12,527.58,10170.0,526.4838,526.6635,526.1245,526.5836,10170.0
2024-12-13 14:40:00,527.43,527.91,526.92,527.4,24760.0,526.4339,526.913,525.9249,526.4039,24760.0
2024-12-13 14:50:00,527.64,528.09,527.04,527.11,15509.0,526.6435,527.0926,526.0446,526.1145,15509.0
2024-12-13 15:00:00,527.13,527.65,527.13,527.39,7515.0,526.1345,526.6535,526.1345,526.394,7515.0
2024-12-13 15:10:00,527.39,527.78,527.07,527.26,9710.0,526.394,526.7832,526.0746,526.2642,9710.0
2024-12-13 15:20:00,527.26,527.48,526.68,526.98,12958.0,526.2642,526.4838,525.6853,525.9847,12958.0
2024-12-13 15:30:00,527.15,527.95,526.96,527.57,10752.0,526.1544,526.9529,525.9648,526.5736,10752.0
2024-12-13 15:40:00,527.49,527.93,527.13,527.52,15631.0,526.4938,526.9329,526.1345,526.5237,15631.0
2024-12-13 15:50:00,527.17,527.51,526.44,526.93,80545.0,526.1744,526.5137,525.4458,525.9348,80545.0
2024-12-16 09:30:00,527.34,532.9,526.72,532.24,54794.0,526.3441,531.8936,525.7252,531.2348,54794.0
2024-12-16 09:40:00,532.24,533.63,530.56,532.0,22301.0,531.2348,532.6222,529.558,530.9953,22301.0
2024-12-16 09:50:00,532.0,533.24,531.11,532.58,20662.0,530.9953,532.2329,530.1069,531.5742,20662.0
2024-12-16 10:00:00,532.7,534.51,532.1,534.09,49071.0,531.6939,533.5005,531.0951,533.0813,49071.0
2024-12-16 10:10:00,533.73,534.3,532.42,533.01,28306.0,532.722,533.2909,531.4145,532.0033,28306.0
2024-12-16 10:20:00,532.79,534.18,532.76,533.36,35111.0,531.7838,533.1711,531.7538,532.3527,35111.0
2024-12-16 10:30:00,533.65,534.35,532.88,533.26,41380.0,532.6421,533.3408,531.8736,532.2529,41380.0
2024-12-16 10:40:00,533.26,533.81,532.92,533.81,25163.0,532.2529,532.8018,531.9135,532.8018,25163.0
2024-12-16 10:50:00,534.06,534.73,533.75,534.5,12685.0,533.0514,533.7201,532.742,533.4905,12685.0
2024-12-16 11:00:00,534.46,534.56,532.8,534.16,16329.0,533.4506,533.5504,531.7937,533.1512,16329.0
2024-12-16 11:10:00,534.19,534.61,532.61,532.61,14338.0,533.1811,533.6003,531.6041,531.6041,14338.0
2024-12-16 11:20:00,532.89,533.21,532.43,532.96,30183.0,531.8836,532.203,531.4244,531.9534,30183.0
2024-12-16 11:30:00,533.1,533.41,532.7,533.07,10944.0,532.0932,532.4026,531.6939,532.0632,10944.0
2024-12-16 11:40:00,532.99,533.4,532.5,533.14,29078.0,531.9834,532.3926,531.4943,532.1331,29078.0
2024-12-16 11:50:00,533.14,533.97,532.93,533.53,32244.0,532.1331,532.9615,531.9235,532.5224,32244.0
2024-12-16 12:00:00,533.47,533.82,532.73,532.8,13345.0,532.4625,532.8118,531.7239,531.7937,13345.0
2024-12-16 12:10:00,532.81,534.04,532.6,533.2,17965.0,531.8037,533.0314,531.5941,532.193,17965.0
2024-12-16 12:20:00,533.36,533.68,532.95,532.97,16428.0,532.3527,532.6721,531.9435,531.9634,16428.0
2024-12-16 12:30:00,533.12,533.6,532.93,532.95,16729.0,532.1131,532.5922,531.9235,531.9435,16729.0
2024-12-16 12:40:00,533.17,533.47,532.74,532.84,18049.0,532.163,532.4625,531.7339,531.8337,18049.0
2024-12-16 12:50:00,532.75,532.97,532.38,532.52,13611.0,531.7438,531.9634,531.3745,531.5143,13611.0
2024-12-16 13:00:00,532.67,532.67,531.8,532.32,10468.0,531.664,531.664,530.7956,531.3147,10468.0
2024-12-16 13:10:00,532.1,532.32,531.82,532.04,8833.0,531.0951,531.3147,530.8156,531.0352,8833.0
2024-12-16 13:20:00,532.16,532.44,531.87,532.34,13301.0,531.155,531.4344,530.8655,531.3346,13301.0
2024-12-16 13:30:00,532.59,533.05,532.29,533.05,19411.0,531.5841,532.0433,531.2847,532.0433,19411.0
2024-12-16 13:40:00,532.73,533.23,532.73,533.2,8660.0,531.7239,532.2229,531.7239,532.193,8660.0
2024-12-16 13:50:00,533.21,533.23,532.81,532.99,17474.0,532.203,532.2229,531.8037,531.9834,17474.0
2024-12-16 14:00:00,533.07,533.21,532.37,532.73,17330.0,532.0632,532.203,531.3646,531.7239,17330.0
2024-12-16 14:10:00,532.65,533.12,531.95,532.28,19951.0,531.644,532.1131,530.9454,531.2747,19951.0
2024-12-16 14:20:00,532.25,532.33,531.16,531.38,32261.0,531.2448,531.3246,530.1568,530.3764,32261.0
2024-12-16 14:30:00,531.54,532.88,531.47,532.87,13178.0,530.5361,531.8736,530.4663,531.8636,13178.0
2024-12-16 14:40:00,532.75,533.02,532.16,532.17,12199.0,531.7438,532.0133,531.155,531.1649,12199.0
2024-12-16 14:50:00,532.18,532.7,532.07,532.48,30972.0,531.1749,531.6939,531.0651,531.4744,30972.0
2024-12-16 15:00:00,532.37,532.46,531.53,531.75,15687.0,531.3646,531.4544,530.5261,530.7457,15687.0
2024-12-16 15:10:00,531.65,531.94,531.32,531.72,23756.0,530.6459,530.9354,530.3165,530.7158,23756.0
2024-12-16 15:20:00,531.72,531.72,530.06,530.13,21038.0,530.7158,530.7158,529.0589,529.1288,21038.0
2024-12-16 15:30:00,530.13,530.41,529.85,530.15,31166.0,529.1288,529.4083,528.8493,529.1488,31166.0
2024-12-16 15:40:00,530.02,530.87,529.61,530.73,33055.0,529.019,529.8674,528.6098,529.7277,33055.0
2024-12-16 15:50:00,530.56,530.67,529.74,530.25,140894.0,529.558,529.6678,528.7395,529.2486,140894.0
2024-12-17 09:30:00,526.01,535.94,526.01,534.17,59111.0,525.0166,534.9278,525.0166,533.1612,59111.0
2024-12-17 09:40:00,534.17,534.17,530.04,531.05,21784.0,533.1612,533.1612,529.039,530.0471,21784.0
2024-12-17 09:50:00,530.94,533.01,530.94,532.39,15205.0,529.9373,532.0033,529.9373,531.3845,15205.0
2024-12-17 10:00:00,531.52,533.11,530.83,530.92,15276.0,530.5162,532.1032,529.8275,529.9173,15276.0
2024-12-17 10:10:00,531.51,532.38,530.26,532.02,30224.0,530.5062,531.3745,529.2585,531.0152,30224.0
2024-12-17 10:20:00,532.01,532.76,530.92,531.8,31919.0,531.0052,531.7538,529.9173,530.7956,31919.0
2024-12-17 10:30:00,531.5,531.83,529.99,530.51,27275.0,530.4962,530.8256,528.9891,529.5081,27275.0
2024-12-17 10:40:00,530.51,530.69,528.75,529.67,17683.0,529.5081,529.6877,527.7514,528.6697,17683.0
2024-12-17 10:50:00,529.22,529.4,528.3,529.4,17319.0,528.2205,528.4002,527.3022,528.4002,17319.0
2024-12-17 11:00:00,529.53,531.77,528.8,531.14,27910.0,528.5299,530.7657,527.8013,530.1369,27910.0
2024-12-17 11:10:00,531.35,531.39,529.81,531.11,19862.0,530.3465,530.3864,528.8094,530.1069,19862.0
2024-12-17 11:20:00,531.35,531.35,529.0,529.3,18135.0,530.3465,530.3465,528.0009,528.3004,18135.0
2024-12-17 11:30:00,529.52,530.3,529.47,530.09,15764.0,528.5199,529.2985,528.47,529.0889,15764.0
2024-12-17 11:40:00,529.81,530.43,528.94,530.26,22553.0,528.8094,529.4282,527.941,529.2585,22553.0
2024-12-17 11:50:00,530.08,531.69,529.75,531.43,21399.0,529.0789,530.6858,528.7495,530.4263,21399.0
2024-12-17 12:00:00,531.77,532.25,531.28,532.25,16234.0,530.7657,531.2448,530.2766,531.2448,16234.0
2024-12-17 12:10:00,532.09,532.31,530.82,530.9,7750.0,531.0851,531.3047,529.8175,529.8973,7750.0
2024-12-17 12:20:00,531.3,531.64,530.95,531.19,10734.0,530.2966,530.6359,529.9472,530.1868,10734.0
2024-12-17 12:30:00,531.27,532.2,531.15,532.2,19428.0,530.2666,531.1949,530.1469,531.1949,19428.0
2024-12-17 12:40:00,532.23,532.86,532.07,532.65,20121.0,531.2248,531.8536,531.0651,531.644,20121.0
2024-12-17 12:50:00,532.67,533.83,532.67,533.83,24553.0,531.664,532.8218,531.664,532.8218,24553.0
2024-12-17 13:00:00,533.98,534.82,533.55,534.44,28732.0,532.9715,533.8099,532.5423,533.4306,28732.0
2024-12-17 13:10:00,534.43,534.83,534.11,534.82,12124.0,533.4207,533.8199,533.1013,533.8099,12124.0
2024-12-17 13:20:00,534.76,534.82,533.63,533.84,25712.0,533.75,533.8099,532.6222,532.8318,25712.0
2024-12-17 13:30:00,534.03,534.03,533.05,533.38,10037.0,533.0214,533.0214,532.0433,532.3727,10037.0
2024-12-17 13:40:00,533.58,533.81,533.15,533.51,13541.0,532.5723,532.8018,532.1431,532.5024,13541.0
2024-12-17 13:50:00,533.26,533.69,533.04,533.69,5914.0,532.2529,532.6821,532.0333,532.6821,5914.0
2024-12-17 14:00:00,533.67,533.67,532.6,533.12,11358.0,532.6621,532.6621,531.5941,532.1131,11358.0
2024-12-17 14:10:00,532.91,533.09,532.49,532.93,12783.0,531.9035,532.0832,531.4843,531.9235,12783.0
2024-12-17 14:20:00,532.9,532.9,532.43,532.59,18963.0,531.8936,531.8936,531.4244,531.5841,18963.0
2024-12-17 14:30:00,532.59,532.65,530.99,531.23,35692.0,531.5841,531.644,529.9872,530.2267,35692.0
2024-12-17 14:40:00,531.23,531.34,530.04,530.24,19933.0,530.2267,530.3365,529.039,529.2386,19933.0
2024-12-17 14:50:00,530.24,530.81,530.02,530.5,14871.0,529.2386,529.8075,529.019,529.4981,14871.0
2024-12-17 15:00:00,530.5,530.51,529.82,529.83,20959.0,529.4981,529.5081,528.8194,528.8294,20959.0
2024-12-17 15:10:00,529.6,530.42,529.6,530.07,33174.0,528.5998,529.4182,528.5998,529.0689,33174.0
2024-12-17 15:20:00,529.99,529.99,528.8,529.25,43069.0,528.9891,528.9891,527.8013,528.2505,43069.0
2024-12-17 15:30:00,529.25,529.54,528.41,529.1,24355.0,528.2505,528.5399,527.412,528.1007,24355.0
2024-12-17 15:40:00,529.19,530.25,529.18,529.97,20779.0,528.1906,529.2486,528.1806,528.9691,20779.0
2024-12-17 15:50:00,529.65,530.24,528.59,528.74,125475.0,528.6497,529.2386,527.5917,527.7414,125475.0
2024-12-18 09:30:00,528.0,530.11,525.92,527.6,52026.0,527.0028,529.1088,524.9267,526.6036,52026.0
2024-12-18 09:40:00,527.41,528.03,526.61,527.04,19829.0,526.4139,527.0328,525.6154,526.0446,19829.0
2024-12-18 09:50:00,526.99,528.62,525.96,526.44,17296.0,525.9947,527.6216,524.9667,525.4458,17296.0
2024-12-18 10:00:00,526.86,527.89,526.34,527.42,14226.0,525.865,526.893,525.3459,526.4239,14226.0
2024-12-18 10:10:00,526.73,527.37,525.6,526.22,13924.0,525.7352,526.374,524.6073,525.2262,13924.0
2024-12-18 10:20:00,525.95,527.69,525.94,527.22,13426.0,524.9567,526.6934,524.9467,526.2243,13426.0
2024-12-18 10:30:00,527.06,527.89,526.8,527.02,15271.0,526.0646,526.893,525.8051,526.0247,15271.0
2024-12-18 10:40:00,527.04,527.04,525.64,526.13,12345.0,526.0446,526.0446,524.6473,525.1363,12345.0
2024-12-18 10:50:00,526.17,527.3,526.12,526.95,9875.0,525.1763,526.3041,525.1264,525.9548,9875.0
2024-12-18 11:00:00,526.95,527.3,526.5,526.8,8386.0,525.9548,526.3041,525.5056,525.8051,8386.0
2024-12-18 11:10:00,526.8,527.98,526.58,527.54,32658.0,525.8051,526.9828,525.5855,526.5437,32658.0
2024-12-18 11:20:00,527.4,529.66,527.13,529.1,15001.0,526.4039,528.6597,526.1345,528.1007,15001.0
2024-12-18 11:30:00,529.04,530.32,528.77,530.32,11905.0,528.0408,529.3184,527.7714,529.3184,11905.0
2024-12-18 11:40:00,530.32,531.64,530.02,531.3,10228.0,529.3184,530.6359,529.019,530.2966,10228.0
2024-12-18 11:50:00,531.32,532.01,531.04,532.0,12337.0,530.3165,531.0052,530.0371,530.9953,12337.0
2024-12-18 12:00:00,531.74,532.49,531.73,532.27,10836.0,530.7357,531.4843,530.7258,531.2647,10836.0
2024-12-18 12:10:00,532.48,533.34,532.48,532.98,7674.0,531.4744,532.3327,531.4744,531.9734,7674.0
2024-12-18 12:20:00,532.98,533.24,531.86,531.86,6388.0,531.9734,532.2329,530.8555,530.8555,6388.0
2024-12-18 12:30:00,531.84,532.07,531.29,531.64,8509.0,530.8356,531.0651,530.2866,530.6359,8509.0
2024-12-18 12:40:00,531.64,532.05,531.09,531.21,12076.0,530.6359,531.0452,530.087,530.2067,12076.0
2024-12-18 12:50:00,531.22,531.33,530.43,530.67,11936.0,530.2167,530.3265,529.4282,529.6678,11936.0
2024-12-18 13:00:00,530.54,530.54,529.77,529.77,3121.0,529.538,529.538,528.7695,528.7695,3121.0
2024-12-18 13:10:00,529.83,529.92,528.73,528.79,18679.0,528.8294,528.9192,527.7314,527.7913,18679.0
2024-12-18 13:20:00,529.03,529.49,528.91,528.97,6990.0,528.0309,528.49,527.9111,527.971,6990.0
2024-12-18 13:30:00,528.95,529.55,528.65,528.92,4434.0,527.951,528.5499,527.6516,527.9211,4434.0
2024-12-18 13:40:00,528.93,528.93,527.99,528.71,4674.0,527.9311,527.9311,526.9928,527.7115,4674.0
2024-12-18 13:50:00,528.53,528.55,527.26,527.27,4529.0,527.5318,527.5518,526.2642,526.2742,4529.0
2024-12-18 14:00:00,527.26,527.26,523.39,523.81,12465.0,526.2642,526.2642,522.4015,522.8207,12465.0
2024-12-18 14:10:00,523.62,523.68,523.06,523.37,7172.0,522.6311,522.691,522.0721,522.3816,7172.0
2024-12-18 14:20:00,523.33,523.49,522.61,522.65,9644.0,522.3416,522.5013,521.623,521.6629,9644.0
2024-12-18 14:30:00,522.82,523.38,522.01,522.18,10494.0,521.8326,522.3915,521.0241,521.1938,10494.0
2024-12-18 14:40:00,522.49,522.88,521.51,522.41,15373.0,521.5032,521.8925,520.5251,521.4234,15373.0
2024-12-18 14:50:00,522.15,522.15,520.0,520.5,16818.0,521.1639,521.1639,519.0179,519.517,16818.0
2024-12-18 15:00:00,520.81,522.93,520.41,522.57,14421.0,519.8264,521.9424,519.4271,521.5831,14421.0
2024-12-18 15:10:00,522.39,522.79,520.35,520.56,16868.0,521.4034,521.8027,519.3673,519.5769,16868.0
2024-12-18 15:20:00,520.56,521.29,520.14,521.09,26540.0,519.5769,520.3055,519.1577,520.1059,26540.0
2024-12-18 15:30:00,521.14,521.33,519.48,519.67,27011.0,520.1558,520.3454,518.4989,518.6885,27011.0
2024-12-18 15:40:00,519.4,519.83,517.71,519.36,24640.0,518.4191,518.8482,516.7322,518.3791,24640.0
2024-12-18 15:50:00,518.61,518.99,515.9,516.33,160598.0,517.6305,518.0098,514.9257,515.3549,160598.0
2024-12-19 09:30:00,518.72,522.43,514.37,516.15,69506.0,517.7403,521.4433,513.3986,515.1752,69506.0
2024-12-19 09:40:00,515.15,516.19,508.85,509.5,57604.0,514.1771,515.2151,507.889,508.5378,57604.0
2024-12-19 09:50:00,509.25,511.57,509.03,511.36,48777.0,508.2882,510.6038,508.0686,510.3942,48777.0
2024-12-19 10:00:00,511.11,512.39,509.87,512.39,38559.0,510.1447,511.4223,508.9071,511.4223,38559.0
2024-12-19 10:10:00,511.43,512.51,511.0,511.14,34309.0,510.4641,511.5421,510.0349,510.1747,34309.0
2024-12-19 10:20:00,512.1,513.02,511.02,511.97,26921.0,511.1328,512.0511,510.0549,511.0031,26921.0
2024-12-19 10:30:00,512.72,513.04,510.8,512.24,25528.0,511.7517,512.0711,509.8353,511.2726,25528.0
2024-12-19 10:40:00,512.43,514.13,511.72,513.73,25068.0,511.4622,513.159,510.7536,512.7598,25068.0
2024-12-19 10:50:00,514.13,515.1,512.78,513.98,15508.0,513.159,514.1272,511.8116,513.0093,15508.0
2024-12-19 11:00:00,513.77,514.07,511.89,512.38,16910.0,512.7997,513.0991,510.9232,511.4123,16910.0
2024-12-19 11:10:00,512.44,515.09,511.94,514.75,26324.0,511.4722,514.1172,510.9731,513.7778,26324.0
2024-12-19 11:20:00,514.82,516.5,514.82,516.15,20210.0,513.8477,515.5245,513.8477,515.1752,20210.0
2024-12-19 11:30:00,515.71,516.46,515.27,515.93,18407.0,514.736,515.4846,514.2969,514.9556,18407.0
2024-12-19 11:40:00,515.48,516.9,515.47,516.69,6820.0,514.5065,515.9238,514.4965,515.7142,6820.0
2024-12-19 11:50:00,516.77,516.8,515.63,515.93,12339.0,515.794,515.824,514.6562,514.9556,12339.0
2024-12-19 12:00:00,515.92,517.11,515.89,515.93,10860.0,514.9456,516.1334,514.9157,514.9556,10860.0
2024-12-19 12:10:00,515.93,516.77,515.6,516.64,7379.0,514.9556,515.794,514.6262,515.6643,7379.0
2024-12-19 12:20:00,516.63,516.63,514.91,515.43,15210.0,515.6543,515.6543,513.9375,514.4566,15210.0
2024-12-19 12:30:00,515.42,516.03,514.49,516.02,13532.0,514.4466,515.0554,513.5183,515.0454,13532.0
2024-12-19 12:40:00,515.72,516.34,515.37,515.52,28817.0,514.746,515.3648,514.3967,514.5464,28817.0
2024-12-19 12:50:00,515.46,516.07,515.06,515.71,12066.0,514.4865,515.0953,514.0872,514.736,12066.0
2024-12-19 13:00:00,515.73,516.09,515.57,516.01,13971.0,514.756,515.1153,514.5963,515.0355,13971.0
2024-12-19 13:10:00,516.01,516.99,515.78,516.66,46604.0,515.0355,516.0136,514.8059,515.6842,46604.0
2024-12-19 13:20:00,516.6,518.7,516.6,518.43,15539.0,515.6243,517.7204,515.6243,517.4509,15539.0
2024-12-19 13:30:00,518.06,518.87,517.96,518.24,13825.0,517.0816,517.8901,516.9818,517.2612,13825.0
2024-12-19 13:40:00,518.21,518.78,517.97,518.56,6455.0,517.2313,517.8002,516.9918,517.5806,6455.0
2024-12-19 13:50:00,518.77,519.49,518.43,519.34,19833.0,517.7902,518.5089,517.4509,518.3592,19833.0
2024-12-19 14:00:00,519.56,519.6,518.49,518.57,16047.0,518.5788,518.6187,517.5108,517.5906,16047.0
2024-12-19 14:10:00,518.71,518.9,517.57,518.0,25017.0,517.7304,517.92,516.5925,517.0217,25017.0
2024-12-19 14:20:00,518.0,518.42,516.96,518.01,21811.0,517.0217,517.4409,515.9837,517.0317,21811.0
2024-12-19 14:30:00,518.17,518.44,517.61,518.12,17325.0,517.1914,517.4609,516.6324,517.1415,17325.0
2024-12-19 14:40:00,517.84,517.87,516.76,517.09,65906.0,516.862,516.8919,515.784,516.1134,65906.0
2024-12-19 14:50:00,517.1,517.98,516.72,516.88,9797.0,516.1234,517.0017,515.7441,515.9038,9797.0
2024-12-19 15:00:00,516.99,517.17,516.6,516.93,15408.0,516.0136,516.1933,515.6243,515.9537,15408.0
2024-12-19 15:10:00,516.93,517.74,516.62,517.5,12798.0,515.9537,516.7622,515.6443,516.5226,12798.0
2024-12-19 15:20:00,517.6,518.25,517.5,517.82,42661.0,516.6225,517.2712,516.5226,516.842,42661.0
2024-12-19 15:30:00,517.67,518.32,517.21,518.32,12718.0,516.6923,517.3411,516.2332,517.3411,12718.0
2024-12-19 15:40:00,518.38,518.87,517.95,518.07,18492.0,517.401,517.8901,516.9718,517.0916,18492.0
2024-12-19 15:50:00,517.86,518.29,516.41,516.57,91024.0,516.882,517.3111,515.4347,515.5944,91024.0
2024-12-20 09:30:00,516.69,519.61,515.0,517.36,257838.0,515.7142,518.6287,514.0274,516.3829,257838.0
2024-12-20 09:40:00,517.1,521.25,516.83,518.4,17510.0,516.1234,520.2656,515.8539,517.4209,17510.0
2024-12-20 09:50:00,518.3,519.03,516.94,517.82,10652.0,517.3211,518.0498,515.9637,516.842,10652.0
2024-12-20 10:00:00,517.86,521.58,517.52,520.63,10607.0,516.882,520.5949,516.5426,519.6467,10607.0
2024-12-20 10:10:00,520.56,521.07,519.28,520.51,10691.0,519.5769,520.0859,518.2993,519.527,10691.0
2024-12-20 10:20:00,520.56,521.88,519.46,521.88,6841.0,519.5769,520.8944,518.4789,520.8944,6841.0
2024-12-20 10:30:00,521.91,522.99,520.74,521.22,15740.0,520.9243,522.0023,519.7565,520.2356,15740.0
2024-12-20 10:40:00,521.15,521.19,519.76,520.52,27908.0,520.1657,520.2057,518.7784,519.5369,27908.0
2024-12-20 10:50:00,520.51,521.86,519.8,521.19,48239.0,519.527,520.8744,518.8183,520.2057,48239.0
2024-12-20 11:00:00,521.13,522.23,521.06,521.27,7033.0,520.1458,521.2437,520.0759,520.2855,7033.0
2024-12-20 11:10:00,521.25,523.08,520.82,522.56,7947.0,520.2656,522.0921,519.8364,521.5731,7947.0
2024-12-20 11:20:00,522.45,524.12,522.2,523.94,7062.0,521.4633,523.1301,521.2138,522.9505,7062.0
2024-12-20 11:30:00,523.87,524.89,523.63,524.73,7896.0,522.8806,523.8987,522.6411,523.739,7896.0
2024-12-20 11:40:00,524.76,525.42,524.69,525.06,12446.0,523.7689,524.4277,523.6991,524.0684,12446.0
2024-12-20 11:50:00,525.38,526.43,524.7,525.24,13120.0,524.3878,525.4358,523.709,524.248,13120.0
2024-12-20 12:00:00,525.46,526.33,525.21,525.54,5705.0,524.4676,525.336,524.2181,524.5475,5705.0
2024-12-20 12:10:00,525.54,525.89,525.19,525.6,10395.0,524.5475,524.8968,524.1981,524.6073,10395.0
2024-12-20 12:20:00,525.6,525.82,525.05,525.13,24538.0,524.6073,524.8269,524.0584,524.1382,24538.0
2024-12-20 12:30:00,525.17,525.27,524.21,524.45,18761.0,524.1782,524.278,523.22,523.4595,18761.0
2024-12-20 12:40:00,524.77,524.92,523.85,524.92,20334.0,523.7789,523.9286,522.8606,523.9286,20334.0
2024-12-20 12:50:00,524.99,525.58,523.97,525.58,24344.0,523.9985,524.5874,522.9804,524.5874,24344.0
2024-12-20 13:00:00,525.67,526.05,525.23,525.26,6802.0,524.6772,525.0565,524.238,524.268,6802.0
2024-12-20 13:10:00,525.18,525.73,524.76,525.54,9430.0,524.1881,524.7371,523.7689,524.5475,9430.0
2024-12-20 13:20:00,525.66,525.66,524.3,524.35,11625.0,524.6672,524.6672,523.3098,523.3597,11625.0
2024-12-20 13:30:00,524.54,525.28,523.94,523.94,12594.0,523.5493,524.2879,522.9505,522.9505,12594.0
2024-12-20 13:40:00,524.01,524.82,523.66,523.66,27199.0,523.0203,523.8288,522.671,522.671,27199.0
2024-12-20 13:50:00,523.63,524.27,522.9,523.39,13329.0,522.6411,523.2799,521.9124,522.4015,13329.0
2024-12-20 14:00:00,523.38,523.98,523.37,523.96,7764.0,522.3915,522.9904,522.3816,522.9704,7764.0
2024-12-20 14:10:00,524.0,524.47,523.74,523.95,6857.0,523.0104,523.4795,522.7509,522.9605,6857.0
2024-12-20 14:20:00,524.53,525.15,523.84,525.15,10189.0,523.5394,524.1582,522.8507,524.1582,10189.0
2024-12-20 14:30:00,524.85,525.51,524.54,524.63,14381.0,523.8588,524.5175,523.5493,523.6392,14381.0
2024-12-20 14:40:00,524.31,524.86,523.98,524.44,8518.0,523.3198,523.8687,522.9904,523.4495,8518.0
2024-12-20 14:50:00,523.82,524.16,523.06,523.29,6776.0,522.8307,523.1701,522.0721,522.3017,6776.0
2024-12-20 15:00:00,523.82,524.17,523.47,523.8,7602.0,522.8307,523.18,522.4814,522.8107,7602.0
2024-12-20 15:10:00,523.7,524.69,523.51,524.55,7803.0,522.7109,523.6991,522.5213,523.5593,7803.0
2024-12-20 15:20:00,524.63,525.17,524.09,524.4,8408.0,523.6392,524.1782,523.1002,523.4096,8408.0
2024-12-20 15:30:00,524.58,525.25,523.24,524.69,10882.0,523.5893,524.258,522.2518,523.6991,10882.0
2024-12-20 15:40:00,524.65,524.92,523.56,523.57,11729.0,523.6591,523.9286,522.5712,522.5812,11729.0
2024-12-20 15:50:00,523.75,524.12,521.3,523.95,73249.0,522.7608,523.1301,520.3155,522.9605,73249.0
2024-12-23 09:30:00,520.18,523.65,519.59,521.57,34998.0,519.1976,522.661,518.6087,520.585,34998.0
2024-12-23 09:40:00,521.46,523.13,519.8,520.6,17792.0,520.4752,522.142,518.8183,519.6168,17792.0
2024-12-23 09:50:00,520.52,524.1,520.25,523.43,41559.0,519.5369,523.1102,519.2674,522.4414,41559.0
2024-12-23 10:00:00,523.59,523.8,521.95,523.21,28885.0,522.6011,522.8107,520.9642,522.2219,28885.0
2024-12-23 10:10:00,523.0,523.55,521.28,521.57,18828.0,522.0123,522.5612,520.2955,520.585,18828.0
2024-12-23 10:20:00,521.57,522.01,521.34,521.99,25618.0,520.585,521.0241,520.3554,521.0042,25618.0
2024-12-23 10:30:00,522.06,523.82,522.05,523.33,10066.0,521.074,522.8307,521.064,522.3416,10066.0
2024-12-23 10:40:00,523.24,523.5,521.99,522.75,22979.0,522.2518,522.5113,521.0042,521.7627,22979.0
2024-12-23 10:50:00,522.55,522.72,521.06,521.89,23242.0,521.5631,521.7328,520.0759,520.9044,23242.0
2024-12-23 11:00:00,521.95,522.57,521.32,521.56,8118.0,520.9642,521.5831,520.3354,520.575,8118.0
2024-12-23 11:10:00,522.04,522.94,521.71,522.94,11437.0,521.0541,521.9524,520.7247,521.9524,11437.0
2024-12-23 11:20:00,522.38,522.78,520.92,520.93,10723.0,521.3934,521.7927,519.9362,519.9462,10723.0
2024-12-23 11:30:00,520.59,521.58,520.58,520.76,8880.0,519.6068,520.5949,519.5968,519.7765,8880.0
2024-12-23 11:40:00,520.76,521.92,520.48,521.92,9582.0,519.7765,520.9343,519.497,520.9343,9582.0
2024-12-23 11:50:00,521.9,522.78,521.6,522.22,7916.0,520.9143,521.7927,520.6149,521.2337,7916.0
2024-12-23 12:00:00,522.02,522.45,521.56,521.75,13393.0,521.0341,521.4633,520.575,520.7646,13393.0
2024-12-23 12:10:00,521.75,522.7,521.4,521.73,8668.0,520.7646,521.7128,520.4153,520.7447,8668.0
2024-12-23 12:20:00,521.73,522.1,521.11,521.63,6293.0,520.7447,521.114,520.1258,520.6448,6293.0
2024-12-23 12:30:00,521.53,521.74,520.65,521.42,5964.0,520.545,520.7546,519.6667,520.4352,5964.0
2024-12-23 12:40:00,521.76,523.46,521.52,523.18,9040.0,520.7746,522.4714,520.535,522.1919,9040.0
2024-12-23 12:50:00,523.18,524.54,522.8,523.79,12279.0,522.1919,523.5493,521.8126,522.8008,12279.0
2024-12-23 13:00:00,523.55,524.4,523.24,523.73,18095.0,522.5612,523.4096,522.2518,522.7409,18095.0
2024-12-23 13:10:00,523.57,523.93,523.22,523.49,5026.0,522.5812,522.9405,522.2318,522.5013,5026.0
2024-12-23 13:20:00,523.31,523.74,522.52,522.57,24088.0,522.3217,522.7509,521.5332,521.5831,24088.0
2024-12-23 13:30:00,523.17,523.2,522.0,523.18,7979.0,522.1819,522.2119,521.0141,522.1919,7979.0
2024-12-23 13:40:00,522.93,523.28,522.19,522.2,9285.0,521.9424,522.2917,521.2038,521.2138,9285.0
2024-12-23 13:50:00,522.2,523.52,522.19,523.5,10484.0,521.2138,522.5313,521.2038,522.5113,10484.0
2024-12-23 14:00:00,522.75,524.43,522.75,523.85,23153.0,521.7627,523.4396,521.7627,522.8606,23153.0
2024-12-23 14:10:00,524.15,524.58,523.87,524.2,8986.0,523.1601,523.5893,522.8806,523.21,8986.0
2024-12-23 14:20:00,523.94,524.72,523.87,523.87,21412.0,522.9505,523.729,522.8806,522.8806,21412.0
2024-12-23 14:30:00,524.24,524.39,523.28,523.33,10996.0,523.2499,523.3996,522.2917,522.3416,10996.0
2024-12-23 14:40:00,523.27,524.08,523.07,524.02,13112.0,522.2817,523.0902,522.0821,523.0303,13112.0
2024-12-23 14:50:00,523.67,524.42,523.32,523.74,10974.0,522.681,523.4296,522.3317,522.7509,10974.0
2024-12-23 15:00:00,523.32,523.85,522.81,522.81,9071.0,522.3317,522.8606,521.8226,521.8226,9071.0
2024-12-23 15:10:00,522.9,523.46,522.74,523.46,20220.0,521.9124,522.4714,521.7527,522.4714,20220.0
2024-12-23 15:20:00,523.45,524.39,523.45,524.17,15114.0,522.4614,523.3996,522.4614,523.18,15114.0
2024-12-23 15:30:00,523.99,524.75,523.92,524.15,16523.0,523.0004,523.7589,522.9305,523.1601,16523.0
2024-12-23 15:40:00,524.29,525.24,524.1,524.26,17923.0,523.2998,524.248,523.1102,523.2699,17923.0
2024-12-23 15:50:00,524.45,526.24,524.45,525.2,74536.0,523.4595,525.2461,523.4595,524.2081,74536.0
2024-12-24 09:30:00,523.25,524.3,522.3,522.45,17816.0,522.2618,523.3098,521.3136,521.4633,17816.0
2024-12-24 09:40:00,523.1,524.07,522.37,523.48,10578.0,522.1121,523.0802,521.3834,522.4913,10578.0
2024-12-24 09:50:00,523.38,524.52,522.93,524.31,8803.0,522.3915,523.5294,521.9424,523.3198,8803.0
2024-12-24 10:00:00,524.64,524.83,523.45,523.74,9010.0,523.6492,523.8388,522.4614,522.7509,9010.0
2024-12-24 10:10:00,523.86,525.84,523.39,525.46,14669.0,522.8706,524.8469,522.4015,524.4676,14669.0
2024-12-24 10:20:00,525.13,525.8,524.59,525.4,15878.0,524.1382,524.807,523.5993,524.4077,15878.0
2024-12-24 10:30:00,525.4,526.38,524.62,526.38,8996.0,524.4077,525.3859,523.6292,525.3859,8996.0
2024-12-24 10:40:00,526.37,526.95,526.04,526.18,14384.0,525.3759,525.9548,525.0465,525.1862,14384.0
2024-12-24 10:50:00,526.46,526.52,525.2,526.52,9022.0,525.4657,525.5256,524.2081,525.5256,9022.0
2024-12-24 11:00:00,526.14,526.47,525.65,525.92,4138.0,525.1463,525.4757,524.6572,524.9267,4138.0
2024-12-24 11:10:00,526.54,526.54,524.89,525.24,3770.0,525.5456,525.5456,523.8987,524.248,3770.0
2024-12-24 11:20:00,524.89,525.65,524.89,525.15,5096.0,523.8987,524.6572,523.8987,524.1582,5096.0
2024-12-24 11:30:00,525.15,526.2,525.15,525.6,8538.0,524.1582,525.2062,524.1582,524.6073,8538.0
2024-12-24 11:40:00,525.41,526.18,525.4,525.62,4102.0,524.4177,525.1862,524.4077,524.6273,4102.0
2024-12-24 11:50:00,525.95,525.95,524.72,525.36,7808.0,524.9567,524.9567,523.729,524.3678,7808.0
2024-12-24 12:00:00,525.34,525.93,525.03,525.32,5874.0,524.3478,524.9367,524.0384,524.3279,5874.0
2024-12-24 12:10:00,525.83,526.45,525.73,526.09,6965.0,524.8369,525.4557,524.7371,525.0964,6965.0
2024-12-24 12:20:00,525.99,526.46,525.86,526.41,5323.0,524.9966,525.4657,524.8669,525.4158,5323.0
2024-12-24 12:30:00,526.11,527.65,525.93,527.45,11829.0,525.1164,526.6535,524.9367,526.4539,11829.0
2024-12-24 12:40:00,527.62,527.68,526.8,526.8,6468.0,526.6235,526.6834,525.8051,525.8051,6468.0
2024-12-24 12:50:00,527.02,528.74,527.02,528.32,42455.0,526.0247,527.7414,526.0247,527.3222,42455.0
2024-12-26 09:30:00,524.6,527.23,523.72,523.72,14157.0,523.6092,526.2343,522.7309,522.7309,14157.0
2024-12-26 09:40:00,524.23,525.75,523.86,525.75,27888.0,523.2399,524.7571,522.8706,524.7571,27888.0
2024-12-26 09:50:00,525.57,525.57,523.69,524.86,11844.0,524.5774,524.5774,522.701,523.8687,11844.0
2024-12-26 10:00:00,524.32,526.67,524.32,526.44,7072.0,523.3298,525.6753,523.3298,525.4458,7072.0
2024-12-26 10:10:00,526.38,526.99,525.66,525.79,20794.0,525.3859,525.9947,524.6672,524.797,20794.0
2024-12-26 10:20:00,525.79,526.0,524.42,525.56,5832.0,524.797,525.0066,523.4296,524.5674,5832.0
2024-12-26 10:30:00,525.18,526.85,524.54,524.72,8239.0,524.1881,525.855,523.5493,523.729,8239.0
2024-12-26 10:40:00,524.52,526.16,524.52,526.1,29522.0,523.5294,525.1663,523.5294,525.1064,29522.0
2024-12-26 10:50:00,526.16,526.68,525.35,526.1,8559.0,525.1663,525.6853,524.3578,525.1064,8559.0
2024-12-26 11:00:00,526.25,526.37,525.39,526.27,12311.0,525.2561,525.3759,524.3977,525.2761,12311.0
2024-12-26 11:10:00,525.97,526.57,525.7,525.7,4022.0,524.9766,525.5755,524.7072,524.7072,4022.0
2024-12-26 11:20:00,526.47,526.47,525.04,525.2,20401.0,525.4757,525.4757,524.0484,524.2081,20401.0
2024-12-26 11:30:00,525.4,525.64,524.72,525.43,11975.0,524.4077,524.6473,523.729,524.4377,11975.0
2024-12-26 11:40:00,525.72,526.08,525.63,526.08,3721.0,524.7271,525.0864,524.6373,525.0864,3721.0
2024-12-26 11:50:00,526.42,526.8,526.02,526.29,5120.0,525.4258,525.8051,525.0266,525.296,5120.0
2024-12-26 12:00:00,526.36,526.37,525.96,526.25,514.0,525.3659,525.3759,524.9667,525.2561,514.0
2024-12-26 12:10:00,526.53,526.53,525.84,526.27,5407.0,525.5356,525.5356,524.8469,525.2761,5407.0
2024-12-26 12:20:00,526.28,526.73,525.62,525.65,6427.0,525.2861,525.7352,524.6273,524.6572,6427.0
2024-12-26 12:30:00,525.25,525.93,525.25,525.52,3621.0,524.258,524.9367,524.258,524.5275,3621.0
2024-12-26 12:40:00,525.23,525.84,525.23,525.37,4247.0,524.238,524.8469,524.238,524.3778,4247.0
2024-12-26 12:50:00,525.49,525.49,524.96,525.4,7253.0,524.4976,524.4976,523.9686,524.4077,7253.0
2024-12-26 13:00:00,525.41,526.1,525.18,525.89,3996.0,524.4177,525.1064,524.1881,524.8968,3996.0
2024-12-26 13:10:00,525.28,525.48,524.67,525.23,7695.0,524.2879,524.4876,523.6791,524.238,7695.0
2024-12-26 13:20:00,525.23,526.3,524.96,526.0,26758.0,524.238,525.306,523.9686,525.0066,26758.0
2024-12-26 13:30:00,525.76,525.84,524.94,525.16,10955.0,524.767,524.8469,523.9486,524.1682,10955.0
2024-12-26 13:40:00,525.13,525.6,524.83,525.44,7497.0,524.1382,524.6073,523.8388,524.4476,7497.0
2024-12-26 13:50:00,525.21,526.49,525.2,526.49,5915.0,524.2181,525.4957,524.2081,525.4957,5915.0
2024-12-26 14:00:00,526.39,526.48,525.35,525.69,6560.0,525.3959,525.4857,524.3578,524.6972,6560.0
2024-12-26 14:10:00,526.15,526.15,525.16,525.24,4358.0,525.1563,525.1563,524.1682,524.248,4358.0
2024-12-26 14:20:00,525.53,526.21,525.24,525.67,5361.0,524.5375,525.2162,524.248,524.6772,5361.0
2024-12-26 14:30:00,525.36,525.97,525.35,525.87,3971.0,524.3678,524.9766,524.3578,524.8768,3971.0
2024-12-26 14:40:00,526.04,526.04,525.58,525.82,2909.0,525.0465,525.0465,524.5874,524.8269,2909.0
2024-12-26 14:50:00,525.64,526.24,525.64,525.92,7409.0,524.6473,525.2461,524.6473,524.9267,7409.0
2024-12-26 15:00:00,526.18,526.37,526.03,526.32,2470.0,525.1862,525.3759,525.0365,525.326,2470.0
2024-12-26 15:10:00,526.31,526.51,525.68,525.68,4269.0,525.316,525.5156,524.6872,524.6872,4269.0
2024-12-26 15:20:00,525.76,526.13,525.67,525.9,5569.0,524.767,525.1363,524.6772,524.9068,5569.0
2024-12-26 15:30:00,525.82,526.84,525.58,526.74,8345.0,524.8269,525.845,524.5874,525.7452,8345.0
2024-12-26 15:40:00,526.74,526.85,526.27,526.62,7889.0,525.7452,525.855,525.2761,525.6254,7889.0
2024-12-26 15:50:00,526.69,527.33,526.57,527.15,43471.0,525.6953,526.3341,525.5755,526.1544,43471.0
2024-12-27 09:30:00,524.0,527.0,523.0,526.57,19800.0,523.0104,526.0047,522.0123,525.5755,19800.0
2024-12-27 09:40:00,527.0,528.28,525.93,528.28,9430.0,526.0047,527.2823,524.9367,527.2823,9430.0
2024-12-27 09:50:00,527.72,527.88,526.74,527.8,6490.0,526.7233,526.883,525.7452,526.8032,6490.0
2024-12-27 10:00:00,527.42,527.97,526.95,527.85,6506.0,526.4239,526.9729,525.9548,526.8531,6506.0
2024-12-27 10:10:00,527.56,527.74,526.55,527.24,9923.0,526.5636,526.7433,525.5555,526.2442,9923.0
2024-12-27 10:20:00,526.42,527.31,525.98,526.27,7028.0,525.4258,526.3141,524.9866,525.2761,7028.0
2024-12-27 10:30:00,526.01,526.35,525.07,526.13,7490.0,525.0166,525.3559,524.0783,525.1363,7490.0
2024-12-27 10:40:00,526.22,526.73,526.22,526.69,7081.0,525.2262,525.7352,525.2262,525.6953,7081.0
2024-12-27 10:50:00,526.8,527.22,525.36,525.64,10285.0,525.8051,526.2243,524.3678,524.6473,10285.0
2024-12-27 11:00:00,525.19,525.19,524.31,524.31,3431.0,524.1981,524.1981,523.3198,523.3198,3431.0
2024-12-27 11:10:00,524.92,525.2,524.5,524.81,4224.0,523.9286,524.2081,523.5094,523.8188,4224.0
2024-12-27 11:20:00,525.12,526.03,524.77,525.29,9890.0,524.1283,525.0365,523.7789,524.2979,9890.0
2024-12-27 11:30:00,524.87,526.7,524.87,526.39,22615.0,523.8787,525.7053,523.8787,525.3959,22615.0
2024-12-27 11:40:00,526.57,526.57,524.9,524.9,3511.0,525.5755,525.5755,523.9087,523.9087,3511.0
2024-12-27 11:50:00,525.0,525.07,524.52,524.64,4902.0,524.0085,524.0783,523.5294,523.6492,4902.0
2024-12-27 12:00:00,524.88,525.23,524.33,524.45,4910.0,523.8887,524.238,523.3397,523.4595,4910.0
2024-12-27 12:10:00,524.89,524.9,524.0,524.32,3089.0,523.8987,523.9087,523.0104,523.3298,3089.0
2024-12-27 12:20:00,524.01,524.4,523.65,523.97,7385.0,523.0203,523.4096,522.661,522.9804,7385.0
2024-12-27 12:30:00,524.26,524.5,523.2,523.54,6631.0,523.2699,523.5094,522.2119,522.5512,6631.0
2024-12-27 12:40:00,523.33,523.97,523.31,523.58,5436.0,522.3416,522.9804,522.3217,522.5912,5436.0
2024-12-27 12:50:00,523.4,524.25,523.4,523.97,7647.0,522.4115,523.2599,522.4115,522.9804,7647.0
2024-12-27 13:00:00,524.12,524.51,523.87,524.04,6728.0,523.1301,523.5194,522.8806,523.0503,6728.0
2024-12-27 13:10:00,524.43,524.43,523.86,523.86,1009.0,523.4396,523.4396,522.8706,522.8706,1009.0
2024-12-27 13:20:00,524.34,524.67,524.08,524.33,5493.0,523.3497,523.6791,523.0902,523.3397,5493.0
2024-12-27 13:30:00,524.22,524.66,523.82,524.65,5412.0,523.23,523.6691,522.8307,523.6591,5412.0
2024-12-27 13:40:00,524.62,524.77,524.24,524.4,3924.0,523.6292,523.7789,523.2499,523.4096,3924.0
2024-12-27 13:50:00,524.34,525.15,524.34,525.15,5925.0,523.3497,524.1582,523.3497,524.1582,5925.0
2024-12-27 14:00:00,525.07,525.82,524.78,525.79,13193.0,524.0783,524.8269,523.7889,524.797,13193.0
2024-12-27 14:10:00,526.03,526.79,525.64,526.7,7577.0,525.0365,525.7951,524.6473,525.7053,7577.0
2024-12-27 14:20:00,526.6,526.78,526.2,526.67,6506.0,525.6055,525.7851,525.2062,525.6753,6506.0
2024-12-27 14:30:00,526.12,526.4,525.91,526.32,4348.0,525.1264,525.4058,524.9168,525.326,4348.0
2024-12-27 14:40:00,526.42,526.99,526.14,526.73,6718.0,525.4258,525.9947,525.1463,525.7352,6718.0
2024-12-27 14:50:00,526.55,527.45,526.55,526.9,8494.0,525.5555,526.4539,525.5555,525.9049,8494.0
2024-12-27 15:00:00,527.1,527.1,525.89,526.77,6575.0,526.1045,526.1045,524.8968,525.7751,6575.0
2024-12-27 15:10:00,526.42,526.42,525.4,525.4,4953.0,525.4258,525.4258,524.4077,524.4077,4953.0
2024-12-27 15:20:00,525.52,525.53,525.04,525.46,9586.0,524.5275,524.5375,524.0484,524.4676,9586.0
2024-12-27 15:30:00,525.25,525.45,525.0,525.33,11884.0,524.258,524.4576,524.0085,524.3379,11884.0
2024-12-27 15:40:00,525.33,525.51,524.45,525.35,20375.0,524.3379,524.5175,523.4595,524.3578,20375.0
2024-12-27 15:50:00,525.28,526.57,525.28,526.23,64999.0,524.2879,525.5755,524.2879,525.2362,64999.0
2024-12-30 09:30:00,522.69,522.93,516.91,517.93,29873.0,521.7028,521.9424,515.9338,516.9518,29873.0
2024-12-30 09:40:00,517.93,518.72,515.77,515.77,15823.0,516.9518,517.7403,514.7959,514.7959,15823.0
2024-12-30 09:50:00,515.77,518.33,515.77,518.04,16884.0,514.7959,517.3511,514.7959,517.0616,16884.0
2024-12-30 10:00:00,518.04,519.99,517.59,519.43,18186.0,517.0616,519.0079,516.6125,518.449,18186.0
2024-12-30 10:10:00,519.43,519.71,517.0,517.82,10940.0,518.449,518.7285,516.0236,516.842,10940.0
2024-12-30 10:20:00,517.51,518.8,517.51,518.8,12357.0,516.5326,517.8202,516.5326,517.8202,12357.0
2024-12-30 10:30:00,518.25,518.68,517.29,518.11,9006.0,517.2712,517.7004,516.313,517.1315,9006.0
2024-12-30 10:40:00,518.49,518.86,517.52,517.75,7835.0,517.5108,517.8801,516.5426,516.7722,7835.0
2024-12-30 10:50:00,517.75,518.64,517.73,518.45,7401.0,516.7722,517.6605,516.7522,517.4708,7401.0
2024-12-30 11:00:00,518.49,519.73,518.06,519.2,10371.0,517.5108,518.7484,517.0816,518.2194,10371.0
2024-12-30 11:10:00,519.12,520.54,518.9,520.54,3688.0,518.1396,519.5569,517.92,519.5569,3688.0
2024-12-30 11:20:00,520.5,520.82,520.03,520.69,12941.0,519.517,519.8364,519.0479,519.7066,12941.0
2024-12-30 11:30:00,520.33,521.04,520.11,520.63,6573.0,519.3473,520.056,519.1277,519.6467,6573.0
2024-12-30 11:40:00,520.76,521.25,519.65,520.0,8265.0,519.7765,520.2656,518.6686,519.0179,8265.0
2024-12-30 11:50:00,520.5,521.33,520.49,521.05,6065.0,519.517,520.3454,519.507,520.0659,6065.0
2024-12-30 12:00:00,520.99,521.68,520.75,521.3,5634.0,520.0061,520.6947,519.7665,520.3155,5634.0
2024-12-30 12:10:00,521.56,521.93,521.21,521.21,4626.0,520.575,520.9443,520.2256,520.2256,4626.0
2024-12-30 12:20:00,521.43,522.22,521.29,521.4,12671.0,520.4452,521.2337,520.3055,520.4153,12671.0
2024-12-30 12:30:00,521.26,521.95,521.21,521.48,8982.0,520.2755,520.9642,520.2256,520.4951,8982.0
2024-12-30 12:40:00,521.57,522.28,521.42,522.04,5441.0,520.585,521.2936,520.4352,521.0541,5441.0
2024-12-30 12:50:00,522.09,522.19,520.64,521.77,7991.0,521.104,521.2038,519.6567,520.7846,7991.0
2024-12-30 13:00:00,521.63,522.18,521.27,521.75,3962.0,520.6448,521.1938,520.2855,520.7646,3962.0
2024-12-30 13:10:00,521.93,522.5,521.7,521.71,10478.0,520.9443,521.5132,520.7147,520.7247,10478.0
2024-12-30 13:20:00,522.16,522.3,521.07,521.44,8490.0,521.1738,521.3136,520.0859,520.4552,8490.0
2024-12-30 13:30:00,521.4,522.29,521.07,521.56,5361.0,520.4153,521.3036,520.0859,520.575,5361.0
2024-12-30 13:40:00,521.5,522.08,521.37,521.91,8570.0,520.5151,521.094,520.3853,520.9243,8570.0
2024-12-30 13:50:00,521.72,522.68,521.72,522.42,5446.0,520.7347,521.6929,520.7347,521.4333,5446.0
2024-12-30 14:00:00,522.37,522.76,521.42,521.51,10961.0,521.3834,521.7727,520.4352,520.5251,10961.0
2024-12-30 14:10:00,521.99,522.05,521.22,521.22,7041.0,521.0042,521.064,520.2356,520.2356,7041.0
2024-12-30 14:20:00,521.36,521.88,520.68,521.51,8972.0,520.3754,520.8944,519.6966,520.5251,8972.0
2024-12-30 14:30:00,521.18,522.11,521.18,521.3,3804.0,520.1957,521.1239,520.1957,520.3155,3804.0
2024-12-30 14:40:00,521.53,521.82,521.13,521.58,12032.0,520.545,520.8345,520.1458,520.5949,12032.0
2024-12-30 14:50:00,521.57,521.91,521.3,521.37,5654.0,520.585,520.9243,520.3155,520.3853,5654.0
2024-12-30 15:00:00,521.38,521.66,520.84,520.94,6870.0,520.3953,520.6748,519.8563,519.9561,6870.0
2024-12-30 15:10:00,521.1,521.31,520.57,520.88,12741.0,520.1158,520.3254,519.5868,519.8963,12741.0
2024-12-30 15:20:00,520.82,521.24,520.04,520.07,9036.0,519.8364,520.2556,519.0578,519.0878,9036.0
2024-12-30 15:30:00,520.22,520.4,519.57,520.27,12333.0,519.2375,519.4172,518.5887,519.2874,12333.0
2024-12-30 15:40:00,520.01,521.0,520.01,520.53,14092.0,519.0279,520.016,519.0279,519.5469,14092.0
2024-12-30 15:50:00,520.51,521.01,518.38,518.6,81596.0,519.527,520.026,517.401,517.6206,81596.0
2024-12-31 09:30:00,520.32,523.5,518.49,522.93,15827.0,519.3373,522.5113,517.5108,521.9424,15827.0
2024-12-31 09:40:00,522.02,524.74,521.7,523.62,10932.0,521.0341,523.749,520.7147,522.6311,10932.0
2024-12-31 09:50:00,522.32,523.64,520.83,523.0,19030.0,521.3335,522.651,519.8464,522.0123,19030.0
2024-12-31 10:00:00,523.22,523.4,521.54,521.55,11288.0,522.2318,522.4115,520.555,520.565,11288.0
2024-12-31 10:10:00,521.55,522.75,521.11,522.52,6167.0,520.565,521.7627,520.1258,521.5332,6167.0
2024-12-31 10:20:00,522.99,522.99,521.35,521.88,12364.0,522.0023,522.0023,520.3654,520.8944,12364.0
2024-12-31 10:30:00,521.35,521.49,520.49,521.49,5388.0,520.3654,520.5051,519.507,520.5051,5388.0
2024-12-31 10:40:00,521.37,521.41,520.96,521.13,3829.0,520.3853,520.4253,519.9761,520.1458,3829.0
2024-12-31 10:50:00,521.0,521.07,520.01,520.13,7236.0,520.016,520.0859,519.0279,519.1477,7236.0
2024-12-31 11:00:00,520.02,520.42,519.13,519.39,7572.0,519.0379,519.4371,518.1496,518.4091,7572.0
2024-12-31 11:10:00,519.29,519.96,519.0,519.84,3217.0,518.3093,518.978,518.0198,518.8582,3217.0
2024-12-31 11:20:00,519.76,519.82,519.24,519.49,2265.0,518.7784,518.8383,518.2594,518.5089,2265.0
2024-12-31 11:30:00,519.47,519.48,518.69,518.99,3210.0,518.4889,518.4989,517.7104,518.0098,3210.0
2024-12-31 11:40:00,518.94,518.94,518.39,518.39,3609.0,517.9599,517.9599,517.411,517.411,3609.0
2024-12-31 11:50:00,518.68,518.92,517.57,517.74,8632.0,517.7004,517.94,516.5925,516.7622,8632.0
2024-12-31 12:00:00,517.76,518.16,517.25,517.76,6801.0,516.7822,517.1814,516.2731,516.7822,6801.0
2024-12-31 12:10:00,518.0,518.13,517.16,518.13,6165.0,517.0217,517.1515,516.1833,517.1515,6165.0
2024-12-31 12:20:00,518.01,518.16,517.35,517.35,9281.0,517.0317,517.1814,516.3729,516.3729,9281.0
2024-12-31 12:30:00,517.38,518.08,517.16,518.07,8860.0,516.4029,517.1015,516.1833,517.0916,8860.0
2024-12-31 12:40:00,517.88,518.19,517.34,517.68,13584.0,516.9019,517.2113,516.3629,516.7023,13584.0
2024-12-31 12:50:00,517.56,519.31,517.56,519.3,6261.0,516.5825,518.3292,516.5825,518.3192,6261.0
2024-12-31 13:00:00,519.25,519.32,518.52,518.52,3668.0,518.2693,518.3392,517.5407,517.5407,3668.0
2024-12-31 13:10:00,518.69,518.69,517.47,517.47,3203.0,517.7104,517.7104,516.4927,516.4927,3203.0
2024-12-31 13:20:00,517.47,517.86,517.16,517.81,12527.0,516.4927,516.882,516.1833,516.8321,12527.0
2024-12-31 13:30:00,517.76,518.38,517.76,518.01,2924.0,516.7822,517.401,516.7822,517.0317,2924.0
2024-12-31 13:40:00,518.3,519.03,518.04,518.83,5160.0,517.3211,518.0498,517.0616,517.8501,5160.0
2024-12-31 13:50:00,518.92,519.33,518.29,518.29,2294.0,517.94,518.3492,517.3111,517.3111,2294.0
2024-12-31 14:00:00,518.61,518.66,518.1,518.55,3076.0,517.6305,517.6805,517.1215,517.5707,3076.0
2024-12-31 14:10:00,518.71,519.0,517.87,517.87,4523.0,517.7304,518.0198,516.8919,516.8919,4523.0
2024-12-31 14:20:00,518.09,518.57,517.52,518.05,4832.0,517.1115,517.5906,516.5426,517.0716,4832.0
2024-12-31 14:30:00,518.26,518.27,517.35,518.0,5801.0,517.2812,517.2912,516.3729,517.0217,5801.0
2024-12-31 14:40:00,517.81,518.18,517.73,517.85,3767.0,516.8321,517.2014,516.7522,516.872,3767.0
2024-12-31 14:50:00,517.94,518.84,517.94,518.47,4626.0,516.9618,517.8601,516.9618,517.4908,4626.0
2024-12-31 15:00:00,518.4,519.25,518.4,518.9,5919.0,517.4209,518.2693,517.4209,517.92,5919.0
2024-12-31 15:10:00,518.84,519.19,517.63,517.63,16371.0,517.8601,518.2094,516.6524,516.6524,16371.0
2024-12-31 15:20:00,517.72,518.57,517.5,518.29,11053.0,516.7422,517.5906,516.5226,517.3111,11053.0
2024-12-31 15:30:00,518.53,519.04,518.09,518.29,6635.0,517.5507,518.0597,517.1115,517.3111,6635.0
2024-12-31 15:40:00,518.16,519.55,518.13,519.55,8400.0,517.1814,518.5688,517.1515,518.5688,8400.0
2024-12-31 15:50:00,519.48,520.48,519.36,520.3,86171.0,518.4989,519.497,518.3791,519.3174,86171.0
2025-01-02 09:30:00,519.17,522.82,518.09,522.23,47344.0,518.1895,521.8326,517.1115,521.2437,47344.0
2025-01-02 09:40:00,522.3,524.97,521.79,524.57,11746.0,521.3136,523.9785,520.8045,523.5793,11746.0
2025-01-02 09:50:00,525.06,525.25,523.03,524.34,23320.0,524.0684,524.258,522.0422,523.3497,23320.0
2025-01-02 10:00:00,525.18,525.18,523.55,524.29,44026.0,524.1881,524.1881,522.5612,523.2998,44026.0
2025-01-02 10:10:00,524.25,526.1,524.17,525.62,15562.0,523.2599,525.1064,523.18,524.6273,15562.0
2025-01-02 10:20:00,525.43,525.63,523.99,524.72,15491.0,524.4377,524.6373,523.0004,523.729,15491.0
2025-01-02 10:30:00,525.01,525.55,524.3,525.13,12380.0,524.0185,524.5574,523.3098,524.1382,12380.0
2025-01-02 10:40:00,525.09,525.2,523.97,524.2,21719.0,524.0983,524.2081,522.9804,523.21,21719.0
2025-01-02 10:50:00,524.24,524.65,523.48,523.73,17069.0,523.2499,523.6591,522.4913,522.7409,17069.0
2025-01-02 11:00:00,523.98,523.99,522.16,522.61,13588.0,522.9904,523.0004,521.1738,521.623,13588.0
2025-01-02 11:10:00,522.52,523.15,522.2,523.14,6909.0,521.5332,522.162,521.2138,522.152,6909.0
2025-01-02 11:20:00,523.14,523.61,522.67,523.17,26371.0,522.152,522.6211,521.6829,522.1819,26371.0
2025-01-02 11:30:00,523.42,524.17,523.04,524.17,5176.0,522.4315,523.18,522.0522,523.18,5176.0
2025-01-02 11:40:00,524.37,524.94,524.19,524.32,18176.0,523.3797,523.9486,523.2,523.3298,18176.0
2025-01-02 11:50:00,524.35,524.5,523.74,523.96,27018.0,523.3597,523.5094,522.7509,522.9704,27018.0
2025-01-02 12:00:00,523.92,524.63,523.91,524.35,15656.0,522.9305,523.6392,522.9205,523.3597,15656.0
2025-01-02 12:10:00,524.43,524.63,523.81,523.81,25185.0,523.4396,523.6392,522.8207,522.8207,25185.0
2025-01-02 12:20:00,523.72,524.31,523.35,523.43,20013.0,522.7309,523.3198,522.3616,522.4414,20013.0
2025-01-02 12:30:00,523.15,523.69,522.93,522.94,18952.0,522.162,522.701,521.9424,521.9524,18952.0
2025-01-02 12:40:00,522.77,523.87,522.71,523.2,14334.0,521.7827,522.8806,521.7228,522.2119,14334.0
2025-01-02 12:50:00,523.02,523.95,523.0,523.61,14741.0,522.0322,522.9605,522.0123,522.6211,14741.0
2025-01-02 13:00:00,523.63,524.01,523.15,523.92,31394.0,522.6411,523.0203,522.162,522.9305,31394.0
2025-01-02 13:10:00,523.73,523.75,522.53,522.84,34004.0,522.7409,522.7608,521.5431,521.8526,34004.0
2025-01-02 13:20:00,523.11,523.47,522.55,522.87,11748.0,522.122,522.4814,521.5631,521.8825,11748.0
2025-01-02 13:30:00,522.83,522.91,521.36,521.36,22510.0,521.8426,521.9224,520.3754,520.3754,22510.0
2025-01-02 13:40:00,521.38,521.42,520.63,520.88,14063.0,520.3953,520.4352,519.6467,519.8963,14063.0
2025-01-02 13:50:00,520.86,521.38,520.24,521.38,13409.0,519.8763,520.3953,519.2575,520.3953,13409.0
2025-01-02 14:00:00,521.2,521.87,521.11,521.3,29008.0,520.2157,520.8844,520.1258,520.3155,29008.0
2025-01-02 14:10:00,521.3,521.33,520.14,520.3,17954.0,520.3155,520.3454,519.1577,519.3174,17954.0
2025-01-02 14:20:00,520.52,521.32,520.3,521.3,13449.0,519.5369,520.3354,519.3174,520.3155,13449.0
2025-01-02 14:30:00,521.1,521.48,520.0,520.81,20800.0,520.1158,520.4951,519.0179,519.8264,20800.0
2025-01-02 14:40:00,520.73,521.03,520.38,520.81,27175.0,519.7465,520.046,519.3972,519.8264,27175.0
2025-01-02 14:50:00,521.18,521.37,520.0,520.0,28971.0,520.1957,520.3853,519.0179,519.0179,28971.0
2025-01-02 15:00:00,520.06,521.65,520.0,521.44,14864.0,519.0778,520.6648,519.0179,520.4552,14864.0
2025-01-02 15:10:00,521.31,522.17,521.31,521.69,19072.0,520.3254,521.1838,520.3254,520.7047,19072.0
2025-01-02 15:20:00,522.11,522.38,521.69,521.91,19239.0,521.1239,521.3934,520.7047,520.9243,19239.0
2025-01-02 15:30:00,521.92,522.92,521.57,522.17,49511.0,520.9343,521.9324,520.585,521.1838,49511.0
2025-01-02 15:40:00,522.18,522.59,521.6,521.69,40609.0,521.1938,521.603,520.6149,520.7047,40609.0
2025-01-02 15:50:00,521.76,523.07,521.64,522.69,67938.0,520.7746,522.0821,520.6548,521.7028,67938.0
2025-01-03 09:30:00,524.32,525.58,523.78,524.49,21274.0,523.3298,524.5874,522.7908,523.4994,21274.0
2025-01-03 09:40:00,524.49,524.62,522.74,524.27,26793.0,523.4994,523.6292,521.7527,523.2799,26793.0
2025-01-03 09:50:00,523.64,524.56,523.45,524.11,21144.0,522.651,523.5693,522.4614,523.1202,21144.0
2025-01-03 10:00:00,524.31,525.93,523.8,525.82,6863.0,523.3198,524.9367,522.8107,524.8269,6863.0
2025-01-03 10:10:00,525.93,526.7,525.92,526.19,34511.0,524.9367,525.7053,524.9267,525.1962,34511.0
2025-01-03 10:20:00,526.19,527.21,526.11,526.63,19755.0,525.1962,526.2143,525.1164,525.6354,19755.0
2025-01-03 10:30:00,526.25,527.37,526.24,527.37,6807.0,525.2561,526.374,525.2461,526.374,6807.0
2025-01-03 10:40:00,527.72,528.74,526.89,527.53,6722.0,526.7233,527.7414,525.8949,526.5337,6722.0
2025-01-03 10:50:00,527.71,528.29,527.24,527.56,3365.0,526.7134,527.2923,526.2442,526.5636,3365.0
2025-01-03 11:00:00,527.72,528.31,527.72,528.21,3894.0,526.7233,527.3122,526.7233,527.2124,3894.0
2025-01-03 11:10:00,528.08,528.08,526.89,527.02,6596.0,527.0827,527.0827,525.8949,526.0247,6596.0
2025-01-03 11:20:00,527.22,527.65,526.98,527.47,8304.0,526.2243,526.6535,525.9847,526.4738,8304.0
2025-01-03 11:30:00,527.61,528.74,527.07,528.3,11188.0,526.6135,527.7414,526.0746,527.3022,11188.0
2025-01-03 11:40:00,528.35,529.29,528.35,529.14,2677.0,527.3522,528.2904,527.3522,528.1407,2677.0
2025-01-03 11:50:00,529.13,529.99,529.12,529.47,7323.0,528.1307,528.9891,528.1207,528.47,7323.0
2025-01-03 12:00:00,529.75,531.0,529.58,530.76,13228.0,528.7495,529.9971,528.5798,529.7576,13228.0
2025-01-03 12:10:00,530.7,530.94,530.39,530.83,9180.0,529.6977,529.9373,529.3883,529.8275,9180.0
2025-01-03 12:20:00,530.79,531.38,530.73,530.79,2861.0,529.7875,530.3764,529.7277,529.7875,2861.0
2025-01-03 12:30:00,531.37,531.41,530.81,531.33,6561.0,530.3664,530.4064,529.8075,530.3265,6561.0
2025-01-03 12:40:00,531.14,531.29,530.79,530.98,4523.0,530.1369,530.2866,529.7875,529.9772,4523.0
2025-01-03 12:50:00,530.98,531.28,530.02,531.14,8580.0,529.9772,530.2766,529.019,530.1369,8580.0
2025-01-03 13:00:00,531.14,531.74,530.79,531.35,6279.0,530.1369,530.7357,529.7875,530.3465,6279.0
2025-01-03 13:10:00,531.23,532.03,531.23,531.73,8309.0,530.2267,531.0252,530.2267,530.7258,8309.0
2025-01-03 13:20:00,531.89,532.94,531.85,532.76,13502.0,530.8855,531.9335,530.8455,531.7538,13502.0
2025-01-03 13:30:00,532.89,536.79,532.79,534.56,76140.0,531.8836,535.7762,531.7838,533.5504,76140.0
2025-01-03 13:40:00,533.82,534.4,533.47,533.49,8618.0,532.8118,533.3907,532.4625,532.4824,8618.0
2025-01-03 13:50:00,533.48,533.93,533.18,533.34,11979.0,532.4725,532.9216,532.173,532.3327,11979.0
2025-01-03 14:00:00,533.08,534.31,533.08,533.7,13608.0,532.0732,533.3009,532.0732,532.692,13608.0
2025-01-03 14:10:00,533.35,533.82,533.01,533.48,10151.0,532.3427,532.8118,532.0033,532.4725,10151.0
2025-01-03 14:20:00,533.76,534.09,533.58,533.76,7140.0,532.7519,533.0813,532.5723,532.7519,7140.0
2025-01-03 14:30:00,533.76,534.41,533.76,533.85,20206.0,532.7519,533.4007,532.7519,532.8418,20206.0
2025-01-03 14:40:00,533.89,534.37,533.84,534.21,7249.0,532.8817,533.3608,532.8318,533.2011,7249.0
2025-01-03 14:50:00,533.92,534.38,533.79,533.92,15986.0,532.9116,533.3708,532.7819,532.9116,15986.0
2025-01-03 15:00:00,533.93,534.73,533.55,534.57,12779.0,532.9216,533.7201,532.5423,533.5604,12779.0
2025-01-03 15:10:00,534.7,535.09,534.23,534.31,16010.0,533.6902,534.0794,533.221,533.3009,16010.0
2025-01-03 15:20:00,534.35,535.16,534.35,535.05,11395.0,533.3408,534.1493,533.3408,534.0395,11395.0
2025-01-03 15:30:00,534.91,535.03,533.71,533.98,28531.0,533.8998,534.0195,532.702,532.9715,28531.0
2025-01-03 15:40:00,534.02,534.02,533.09,533.26,25964.0,533.0114,533.0114,532.0832,532.2529,25964.0
2025-01-03 15:50:00,533.41,533.59,531.31,531.99,131055.0,532.4026,532.5823,530.3066,530.9853,131055.0
2025-01-06 09:30:00,529.89,538.15,528.51,537.74,43966.0,528.8892,537.1336,527.5118,536.7244,43966.0
2025-01-06 09:40:00,537.77,543.91,536.75,543.04,51874.0,536.7544,542.8828,535.7363,542.0144,51874.0
2025-01-06 09:50:00,542.86,543.7,541.38,543.08,45744.0,541.8347,542.6732,540.3575,542.0543,45744.0
2025-01-06 10:00:00,542.75,544.0,542.0,543.73,29472.0,541.725,542.9726,540.9764,542.7031,29472.0
2025-01-06 10:10:00,543.69,545.32,543.2,544.42,64500.0,542.6632,544.2901,542.1741,543.3918,64500.0
2025-01-06 10:20:00,544.55,544.77,542.96,542.99,34542.0,543.5216,543.7411,541.9346,541.9645,34542.0
2025-01-06 10:30:00,543.26,544.06,542.4,543.25,21353.0,542.234,543.0325,541.3756,542.224,21353.0
2025-01-06 10:40:00,543.25,543.46,542.19,542.77,23240.0,542.224,542.4336,541.166,541.7449,23240.0
2025-01-06 10:50:00,542.62,543.11,541.93,542.95,17892.0,541.5952,542.0843,540.9065,541.9246,17892.0
2025-01-06 11:00:00,542.78,542.95,541.07,541.07,17023.0,541.7549,541.9246,540.0481,540.0481,17023.0
2025-01-06 11:10:00,541.13,541.56,540.1,541.09,17531.0,540.108,540.5372,539.08,540.0681,17531.0
2025-01-06 11:20:00,541.09,541.35,539.63,539.94,8731.0,540.0681,540.3276,538.6108,538.9203,8731.0
2025-01-06 11:30:00,539.92,540.87,539.92,540.68,12763.0,538.9003,539.8485,538.9003,539.6589,12763.0
2025-01-06 11:40:00,540.88,541.69,540.4,541.68,9068.0,539.8585,540.667,539.3794,540.657,9068.0
2025-01-06 11:50:00,541.54,542.01,541.24,541.82,7371.0,540.5172,540.9864,540.2178,540.7967,7371.0
2025-01-06 12:00:00,541.82,542.44,541.76,542.3,19741.0,540.7967,541.4155,540.7368,541.2758,19741.0
2025-01-06 12:10:00,542.3,542.87,541.35,542.5,22798.0,541.2758,541.8447,540.3276,541.4754,22798.0
2025-01-06 12:20:00,542.5,542.53,541.44,541.44,14508.0,541.4754,541.5054,540.4174,540.4174,14508.0
2025-01-06 12:30:00,541.4,542.12,541.4,541.99,13067.0,540.3775,541.0961,540.3775,540.9664,13067.0
2025-01-06 12:40:00,541.98,542.03,540.67,540.91,15772.0,540.9564,541.0063,539.6489,539.8884,15772.0
2025-01-06 12:50:00,541.11,541.11,540.26,540.4,15599.0,540.0881,540.0881,539.2397,539.3794,15599.0
2025-01-06 13:00:00,540.56,540.58,539.05,539.05,13104.0,539.5391,539.5591,538.0319,538.0319,13104.0
2025-01-06 13:10:00,538.86,540.11,538.43,540.07,10431.0,537.8423,539.0899,537.4131,539.05,10431.0
2025-01-06 13:20:00,540.07,540.14,539.7,539.7,12867.0,539.05,539.1199,538.6807,538.6807,12867.0
2025-01-06 13:30:00,539.71,540.41,539.23,539.9,19829.0,538.6907,539.3894,538.2116,538.8803,19829.0
2025-01-06 13:40:00,539.28,539.59,538.81,538.9,21557.0,538.2615,538.5709,537.7924,537.8822,21557.0
2025-01-06 13:50:00,538.94,539.88,538.88,539.5,28661.0,537.9221,538.8604,537.8623,538.4811,28661.0
2025-01-06 14:00:00,539.5,539.51,538.45,538.45,27836.0,538.4811,538.4911,537.4331,537.4331,27836.0
2025-01-06 14:10:00,538.45,539.05,537.69,537.96,9489.0,537.4331,538.0319,536.6745,536.944,9489.0
2025-01-06 14:20:00,538.17,538.7,537.55,537.59,37930.0,537.1536,537.6826,536.5348,536.5747,37930.0
2025-01-06 14:30:00,537.55,539.03,537.55,538.97,25946.0,536.5348,538.012,536.5348,537.9521,25946.0
2025-01-06 14:40:00,538.97,539.53,538.97,539.42,5720.0,537.9521,538.511,537.9521,538.4012,5720.0
2025-01-06 14:50:00,539.19,539.42,538.25,538.95,30552.0,538.1717,538.4012,537.2335,537.9321,30552.0
2025-01-06 15:00:00,538.94,539.38,538.42,538.57,17537.0,537.9221,538.3613,537.4031,537.5528,17537.0
2025-01-06 15:10:00,538.57,538.76,537.73,537.94,19695.0,537.5528,537.7425,536.7144,536.924,19695.0
2025-01-06 15:20:00,537.92,538.77,537.78,538.51,16991.0,536.9041,537.7525,536.7643,537.493,16991.0
2025-01-06 15:30:00,538.65,538.72,538.16,538.25,32211.0,537.6327,537.7026,537.1436,537.2335,32211.0
2025-01-06 15:40:00,538.17,538.35,535.52,536.21,26465.0,537.1536,537.3333,534.5086,535.1973,26465.0
2025-01-06 15:50:00,536.21,537.45,535.54,537.44,95728.0,535.1973,536.435,534.5286,536.425,95728.0
2025-01-07 09:30:00,539.52,546.25,538.28,546.2,48782.0,538.5011,545.2183,537.2634,545.1684,48782.0
2025-01-07 09:40:00,546.13,550.76,546.13,550.75,17423.0,545.0986,549.7198,545.0986,549.7098,17423.0
2025-01-07 09:50:00,550.75,551.39,549.05,550.14,51703.0,549.7098,550.3486,548.0131,549.101,51703.0
2025-01-07 10:00:00,550.52,550.63,546.83,546.83,23524.0,549.4803,549.5901,545.7972,545.7972,23524.0
2025-01-07 10:10:00,546.81,547.74,546.56,547.72,29298.0,545.7773,546.7055,545.5278,546.6856,29298.0
2025-01-07 10:20:00,547.43,548.39,546.2,547.96,16772.0,546.3961,547.3543,545.1684,546.9251,16772.0
2025-01-07 10:30:00,548.07,548.3,544.66,544.85,31579.0,547.0349,547.2645,543.6313,543.821,31579.0
2025-01-07 10:40:00,544.85,545.52,543.83,543.92,19131.0,543.821,544.4897,542.8029,542.8927,19131.0
2025-01-07 10:50:00,543.71,545.73,543.71,545.63,11646.0,542.6831,544.6993,542.6831,544.5995,11646.0
2025-01-07 11:00:00,545.96,546.11,544.38,544.56,12469.0,544.9289,545.0786,543.3519,543.5315,12469.0
2025-01-07 11:10:00,544.82,545.31,544.14,544.93,8489.0,543.791,544.2801,543.1123,543.9008,8489.0
2025-01-07 11:20:00,545.01,545.38,543.01,543.98,13608.0,543.9807,544.35,541.9845,542.9526,13608.0
2025-01-07 11:30:00,543.46,545.22,543.41,545.11,16582.0,542.4336,544.1903,542.3837,544.0805,16582.0
2025-01-07 11:40:00,545.01,545.53,544.33,544.99,5704.0,543.9807,544.4997,543.302,543.9607,5704.0
2025-01-07 11:50:00,544.65,545.08,544.32,545.08,8909.0,543.6214,544.0506,543.292,544.0506,8909.0
2025-01-07 12:00:00,545.07,545.42,544.01,544.25,10549.0,544.0406,544.3899,542.9826,543.2221,10549.0
2025-01-07 12:10:00,544.56,545.69,544.52,545.69,3433.0,543.5315,544.6594,543.4916,544.6594,3433.0
2025-01-07 12:20:00,545.78,545.78,544.35,544.8,13784.0,544.7492,544.7492,543.3219,543.7711,13784.0
2025-01-07 12:30:00,545.18,545.57,544.95,545.33,7473.0,544.1504,544.5396,543.9208,544.3001,7473.0
2025-01-07 12:40:00,545.19,545.19,543.71,543.81,5283.0,544.1603,544.1603,542.6831,542.783,5283.0
2025-01-07 12:50:00,543.54,543.91,543.15,543.91,11280.0,542.5135,542.8828,542.1242,542.8828,11280.0
2025-01-07 13:00:00,543.52,545.22,543.52,545.22,6734.0,542.4935,544.1903,542.4935,544.1903,6734.0
2025-01-07 13:10:00,545.0,545.57,544.41,544.67,20279.0,543.9707,544.5396,543.3818,543.6413,20279.0
2025-01-07 13:20:00,544.67,545.85,544.49,545.84,11034.0,543.6413,544.8191,543.4617,544.8091,11034.0
2025-01-07 13:30:00,545.84,545.87,545.31,545.46,30301.0,544.8091,544.8391,544.2801,544.4298,30301.0
2025-01-07 13:40:00,545.46,545.96,544.83,545.94,15853.0,544.4298,544.9289,543.801,544.9089,15853.0
2025-01-07 13:50:00,545.93,546.32,545.51,546.08,10844.0,544.8989,545.2882,544.4797,545.0487,10844.0
2025-01-07 14:00:00,546.09,546.23,545.31,545.51,23524.0,545.0586,545.1984,544.2801,544.4797,23524.0
2025-01-07 14:10:00,545.41,546.75,545.31,546.35,22174.0,544.3799,545.7174,544.2801,545.3182,22174.0
2025-01-07 14:20:00,546.43,546.91,546.38,546.91,8048.0,545.398,545.8771,545.3481,545.8771,8048.0
2025-01-07 14:30:00,547.05,547.06,546.11,546.11,9510.0,546.0168,546.0268,545.0786,545.0786,9510.0
2025-01-07 14:40:00,545.99,546.85,545.99,546.49,9202.0,544.9588,545.8172,544.9588,545.4579,9202.0
2025-01-07 14:50:00,546.53,546.93,546.01,546.67,9826.0,545.4978,545.8971,544.9788,545.6376,9826.0
2025-01-07 15:00:00,546.55,546.58,545.06,545.06,31875.0,545.5178,545.5477,544.0306,544.0306,31875.0
2025-01-07 15:10:00,545.06,545.5,544.74,545.26,23620.0,544.0306,544.4698,543.7112,544.2302,23620.0
2025-01-07 15:20:00,545.08,545.08,544.31,544.58,20339.0,544.0506,544.0506,543.282,543.5515,20339.0
2025-01-07 15:30:00,544.58,545.21,544.39,545.14,54084.0,543.5515,544.1803,543.3619,544.1104,54084.0
2025-01-07 15:40:00,545.13,545.88,545.13,545.53,46853.0,544.1005,544.849,544.1005,544.4997,46853.0
2025-01-07 15:50:00,545.44,546.71,545.35,545.66,69088.0,544.4099,545.6775,544.32,544.6295,69088.0
2025-01-08 09:30:00,544.38,547.78,539.99,539.99,66737.0,543.3519,546.7455,538.9702,538.9702,66737.0
2025-01-08 09:40:00,539.52,540.48,538.25,540.23,22617.0,538.5011,539.4592,537.2335,539.2097,22617.0
2025-01-08 09:50:00,540.02,542.54,540.02,541.87,35427.0,539.0001,541.5154,539.0001,540.8466,35427.0
2025-01-08 10:00:00,541.87,544.11,541.53,544.1,22712.0,540.8466,543.0824,540.5073,543.0724,22712.0
2025-01-08 10:10:00,544.1,545.18,543.3,544.37,13277.0,543.0724,544.1504,542.2739,543.3419,13277.0
2025-01-08 10:20:00,544.06,544.78,543.33,543.33,11944.0,543.0325,543.7511,542.3039,542.3039,11944.0
2025-01-08 10:30:00,543.29,544.76,543.24,544.76,11847.0,542.2639,543.7312,542.214,543.7312,11847.0
2025-01-08 10:40:00,544.53,545.42,544.1,544.8,15278.0,543.5016,544.3899,543.0724,543.7711,15278.0
2025-01-08 10:50:00,545.04,545.7,544.98,545.39,13824.0,544.0106,544.6694,543.9507,544.36,13824.0
2025-01-08 11:00:00,545.38,545.39,543.88,544.32,16521.0,544.35,544.36,542.8528,543.292,16521.0
2025-01-08 11:10:00,544.46,545.28,544.45,545.28,12162.0,543.4317,544.2502,543.4217,544.2502,12162.0
2025-01-08 11:20:00,545.3,545.96,545.07,545.96,14238.0,544.2701,544.9289,544.0406,544.9289,14238.0
2025-01-08 11:30:00,546.0,546.49,545.74,546.29,8904.0,544.9688,545.4579,544.7093,545.2583,8904.0
2025-01-08 11:40:00,546.33,547.1,546.15,546.63,13146.0,545.2982,546.0667,545.1185,545.5976,13146.0
2025-01-08 11:50:00,546.88,547.16,546.16,546.84,8958.0,545.8472,546.1266,545.1285,545.8072,8958.0
2025-01-08 12:00:00,547.07,547.15,545.44,545.65,12006.0,546.0368,546.1166,544.4099,544.6195,12006.0
2025-01-08 12:10:00,545.64,545.91,545.48,545.63,3862.0,544.6095,544.879,544.4498,544.5995,3862.0
2025-01-08 12:20:00,545.86,546.68,545.52,545.52,12633.0,544.8291,545.6475,544.4897,544.4897,12633.0
2025-01-08 12:30:00,545.06,545.39,544.59,545.31,6217.0,544.0306,544.36,543.5615,544.2801,6217.0
2025-01-08 12:40:00,545.04,545.87,545.04,545.55,9292.0,544.0106,544.8391,544.0106,544.5197,9292.0
2025-01-08 12:50:00,545.54,545.93,545.42,545.81,5833.0,544.5097,544.8989,544.3899,544.7792,5833.0
2025-01-08 13:00:00,545.48,546.43,545.48,545.58,15606.0,544.4498,545.398,544.4498,544.5496,15606.0
2025-01-08 13:10:00,545.56,545.94,545.32,545.32,15594.0,544.5296,544.9089,544.2901,544.2901,15594.0
2025-01-08 13:20:00,545.37,546.48,545.24,546.23,12568.0,544.34,545.4479,544.2103,545.1984,12568.0
2025-01-08 13:30:00,546.47,546.91,546.23,546.68,9007.0,545.4379,545.8771,545.1984,545.6475,9007.0
2025-01-08 13:40:00,546.67,546.81,546.04,546.23,14399.0,545.6376,545.7773,545.0087,545.1984,14399.0
2025-01-08 13:50:00,546.23,546.23,544.68,544.95,11768.0,545.1984,545.1984,543.6513,543.9208,11768.0
2025-01-08 14:00:00,545.12,546.53,544.92,546.44,11819.0,544.0905,545.4978,543.8909,545.408,11819.0
2025-01-08 14:10:00,546.46,546.79,544.98,545.88,19102.0,545.4279,545.7573,543.9507,544.849,19102.0
2025-01-08 14:20:00,546.05,547.16,545.86,546.31,21466.0,545.0187,546.1266,544.8291,545.2782,21466.0
2025-01-08 14:30:00,546.09,546.35,545.78,546.23,6301.0,545.0586,545.3182,544.7492,545.1984,6301.0
2025-01-08 14:40:00,546.23,546.35,545.53,546.35,7585.0,545.1984,545.3182,544.4997,545.3182,7585.0
2025-01-08 14:50:00,546.02,546.36,545.63,545.63,7691.0,544.9888,545.3281,544.5995,544.5995,7691.0
2025-01-08 15:00:00,545.78,546.34,545.78,545.96,8461.0,544.7492,545.3082,544.7492,544.9289,8461.0
2025-01-08 15:10:00,546.12,546.35,545.63,545.74,10370.0,545.0886,545.3182,544.5995,544.7093,10370.0
2025-01-08 15:20:00,545.77,546.7,545.56,546.55,14258.0,544.7393,545.6675,544.5296,545.5178,14258.0
2025-01-08 15:30:00,546.66,546.81,545.52,545.52,20600.0,545.6276,545.7773,544.4897,544.4897,20600.0
2025-01-08 15:40:00,545.46,546.67,545.45,546.46,31319.0,544.4298,545.6376,544.4199,545.4279,31319.0
2025-01-08 15:50:00,546.74,547.11,544.22,545.09,117516.0,545.7074,546.0767,543.1922,544.0605,117516.0
2025-01-10 09:30:00,541.76,553.87,541.31,553.46,100376.0,540.7368,552.824,540.2877,552.4147,100376.0
2025-01-10 09:40:00,553.47,557.16,552.34,554.18,77835.0,552.4247,556.1077,551.2968,553.1334,77835.0
2025-01-10 09:50:00,553.64,554.47,550.87,551.34,36416.0,552.5944,553.4228,549.8296,550.2987,36416.0
2025-01-10 10:00:00,551.76,551.89,548.74,549.1,71849.0,550.7179,550.8477,547.7036,548.063,71849.0
2025-01-10 10:10:00,549.35,549.83,544.25,544.94,135511.0,548.3125,548.7916,543.2221,543.9108,135511.0
2025-01-10 10:20:00,544.76,546.65,544.3,544.81,45333.0,543.7312,545.6176,543.272,543.7811,45333.0
2025-01-10 10:30:00,544.28,544.82,542.34,543.17,53413.0,543.2521,543.791,541.3157,542.1442,53413.0
2025-01-10 10:40:00,542.67,542.79,541.85,542.33,19854.0,541.6451,541.7649,540.8267,541.3057,19854.0
2025-01-10 10:50:00,542.44,546.46,542.44,545.84,21927.0,541.4155,545.4279,541.4155,544.8091,21927.0
2025-01-10 11:00:00,545.68,546.88,545.27,546.27,47511.0,544.6494,545.8472,544.2402,545.2383,47511.0
2025-01-10 11:10:00,546.17,546.47,545.2,546.06,26741.0,545.1385,545.4379,544.1703,545.0287,26741.0
2025-01-10 11:20:00,546.06,547.24,545.68,546.62,39402.0,545.0287,546.2065,544.6494,545.5876,39402.0
2025-01-10 11:30:00,546.62,546.67,544.94,545.52,47061.0,545.5876,545.6376,543.9108,544.4897,47061.0
2025-01-10 11:40:00,545.7,546.78,544.87,545.49,17162.0,544.6694,545.7473,543.841,544.4598,17162.0
2025-01-10 11:50:00,545.66,546.07,545.33,545.72,24140.0,544.6295,545.0387,544.3001,544.6893,24140.0
2025-01-10 12:00:00,545.57,545.77,543.36,543.59,29847.0,544.5396,544.7393,542.3338,542.5634,29847.0
2025-01-10 12:10:00,543.69,544.15,543.42,543.7,21483.0,542.6632,543.1223,542.3937,542.6732,21483.0
2025-01-10 12:20:00,543.69,544.07,542.53,542.57,26632.0,542.6632,543.0425,541.5054,541.5453,26632.0
2025-01-10 12:30:00,542.6,544.19,542.6,542.95,24304.0,541.5752,543.1622,541.5752,541.9246,24304.0
2025-01-10 12:40:00,543.05,543.94,543.05,543.91,7291.0,542.0244,542.9127,542.0244,542.8828,7291.0
2025-01-10 12:50:00,543.7,544.94,543.13,544.87,35275.0,542.6732,543.9108,542.1042,543.841,35275.0
2025-01-10 13:00:00,544.72,545.31,544.59,545.15,49248.0,543.6912,544.2801,543.5615,544.1204,49248.0
2025-01-10 13:10:00,545.02,545.46,544.51,544.94,46570.0,543.9907,544.4298,543.4816,543.9108,46570.0
2025-01-10 13:20:00,544.94,546.0,544.84,545.83,21938.0,543.9108,544.9688,543.811,544.7991,21938.0
2025-01-10 13:30:00,545.9,546.32,545.46,546.06,50543.0,544.869,545.2882,544.4298,545.0287,50543.0
2025-01-10 13:40:00,546.37,546.63,546.05,546.63,26249.0,545.3381,545.5976,545.0187,545.5976,26249.0
2025-01-10 13:50:00,546.51,547.05,546.05,546.31,26211.0,545.4779,546.0168,545.0187,545.2782,26211.0
2025-01-10 14:00:00,546.54,547.02,545.24,545.53,44547.0,545.5078,545.9869,544.2103,544.4997,44547.0
2025-01-10 14:10:00,545.52,546.42,545.24,546.42,18756.0,544.4897,545.388,544.2103,545.388,18756.0
2025-01-10 14:20:00,546.39,547.79,546.3,547.4,21388.0,545.3581,546.7554,545.2682,546.3662,21388.0
2025-01-10 14:30:00,547.3,547.31,546.48,546.77,29139.0,546.2664,546.2763,545.4479,545.7374,29139.0
2025-01-10 14:40:00,546.61,547.17,546.38,546.7,17635.0,545.5777,546.1366,545.3481,545.6675,17635.0
2025-01-10 14:50:00,546.64,546.84,546.38,546.5,26157.0,545.6076,545.8072,545.3481,545.4679,26157.0
2025-01-10 15:00:00,546.54,546.54,545.51,545.91,31290.0,545.5078,545.5078,544.4797,544.879,31290.0
2025-01-10 15:10:00,545.86,546.03,543.99,544.28,39469.0,544.8291,544.9988,542.9626,543.2521,39469.0
2025-01-10 15:20:00,544.0,545.1,543.74,544.12,20785.0,542.9726,544.0705,542.7131,543.0924,20785.0
2025-01-10 15:30:00,543.97,544.86,543.84,543.93,33473.0,542.9427,543.831,542.8129,542.9027,33473.0
2025-01-10 15:40:00,543.87,545.01,543.22,543.71,33002.0,542.8428,543.9807,542.1941,542.6831,33002.0
2025-01-10 15:50:00,543.71,543.85,542.08,542.69,112987.0,542.6831,542.8229,541.0562,541.6651,112987.0
2025-01-13 09:30:00,544.18,555.19,541.67,553.73,123810.0,543.1523,554.1415,540.647,552.6842,123810.0
2025-01-13 09:40:00,553.84,562.32,553.73,559.09,72563.0,552.794,561.258,552.6842,558.0341,72563.0
2025-01-13 09:50:00,559.64,559.64,557.11,559.31,49384.0,558.5831,558.5831,556.0578,558.2537,49384.0
2025-01-13 10:00:00,558.95,559.42,557.23,558.37,45330.0,557.8944,558.3635,556.1776,557.3155,45330.0
2025-01-13 10:10:00,558.37,559.9,555.89,557.34,33264.0,557.3155,558.8426,554.8401,556.2874,33264.0
2025-01-13 10:20:00,557.3,557.88,554.59,555.28,34636.0,556.2475,556.8264,553.5426,554.2313,34636.0
2025-01-13 10:30:00,555.69,557.07,555.53,556.24,27631.0,554.6405,556.0179,554.4808,555.1895,27631.0
2025-01-13 10:40:00,556.17,558.75,556.14,557.4,16531.0,555.1196,557.6947,555.0897,556.3473,16531.0
2025-01-13 10:50:00,557.23,557.42,556.18,556.63,17330.0,556.1776,556.3672,555.1296,555.5787,17330.0
2025-01-13 11:00:00,556.82,557.44,555.64,557.04,24131.0,555.7684,556.3872,554.5906,555.988,24131.0
2025-01-13 11:10:00,557.15,558.94,557.14,558.17,49731.0,556.0978,557.8844,556.0878,557.1158,49731.0
2025-01-13 11:20:00,558.1,558.66,555.89,556.69,63729.0,557.046,557.6049,554.8401,555.6386,63729.0
2025-01-13 11:30:00,556.38,556.57,554.18,554.65,9913.0,555.3292,555.5189,553.1334,553.6025,9913.0
2025-01-13 11:40:00,554.48,555.9,554.48,555.39,18504.0,553.4328,554.8501,553.4328,554.3411,18504.0
2025-01-13 11:50:00,555.01,555.64,554.52,554.63,15772.0,553.9618,554.5906,553.4727,553.5825,15772.0
2025-01-13 12:00:00,554.84,556.0,554.75,555.67,18501.0,553.7921,554.9499,553.7023,554.6206,18501.0
2025-01-13 12:10:00,555.79,556.67,555.29,556.36,6219.0,554.7403,555.6187,554.2413,555.3093,6219.0
2025-01-13 12:20:00,556.34,557.26,555.7,556.78,15786.0,555.2893,556.2076,554.6505,555.7285,15786.0
2025-01-13 12:30:00,556.41,556.83,556.24,556.6,14095.0,555.3592,555.7784,555.1895,555.5488,14095.0
2025-01-13 12:40:00,556.28,557.02,555.86,556.7,13123.0,555.2294,555.968,554.8102,555.6486,13123.0
2025-01-13 12:50:00,557.01,558.16,556.38,557.87,15044.0,555.958,557.1059,555.3292,556.8164,15044.0
2025-01-13 13:00:00,557.87,558.11,556.44,556.94,11428.0,556.8164,557.0559,555.3891,555.8882,11428.0
2025-01-13 13:10:00,556.92,557.31,555.94,557.26,14836.0,555.8682,556.2575,554.89,556.2076,14836.0
2025-01-13 13:20:00,557.12,557.39,555.8,555.86,13219.0,556.0678,556.3373,554.7503,554.8102,13219.0
2025-01-13 13:30:00,556.06,556.62,555.49,556.54,16550.0,555.0098,555.5688,554.4409,555.4889,16550.0
2025-01-13 13:40:00,556.59,557.64,556.25,557.18,14659.0,555.5388,556.5868,555.1995,556.1277,14659.0
2025-01-13 13:50:00,557.3,557.76,556.82,557.57,20444.0,556.2475,556.7066,555.7684,556.517,20444.0
2025-01-13 14:00:00,557.54,558.0,557.1,557.45,24260.0,556.487,556.9462,556.0479,556.3972,24260.0
2025-01-13 14:10:00,557.78,558.05,557.45,557.86,18933.0,556.7266,556.9961,556.3972,556.8064,18933.0
2025-01-13 14:20:00,557.87,559.13,557.51,558.94,29664.0,556.8164,558.074,556.4571,557.8844,29664.0
2025-01-13 14:30:00,558.94,559.24,558.0,558.98,27448.0,557.8844,558.1838,556.9462,557.9243,27448.0
2025-01-13 14:40:00,559.05,559.14,556.63,556.89,19542.0,557.9942,558.084,555.5787,555.8382,19542.0
2025-01-13 14:50:00,556.91,557.78,556.39,557.35,20096.0,555.8582,556.7266,555.3392,556.2974,20096.0
2025-01-13 15:00:00,557.32,557.65,556.79,557.36,20963.0,556.2674,556.5968,555.7384,556.3074,20963.0
2025-01-13 15:10:00,557.33,557.54,556.57,556.93,19198.0,556.2774,556.487,555.5189,555.8782,19198.0
2025-01-13 15:20:00,556.94,557.21,556.29,556.56,18768.0,555.8882,556.1576,555.2394,555.5089,18768.0
2025-01-13 15:30:00,556.56,556.92,555.93,555.94,30670.0,555.5089,555.8682,554.8801,554.89,30670.0
2025-01-13 15:40:00,556.19,556.76,555.93,556.2,63423.0,555.1396,555.7085,554.8801,555.1496,63423.0
2025-01-13 15:50:00,556.31,556.67,554.99,555.32,160027.0,555.2593,555.6187,553.9418,554.2712,160027.0
2025-01-14 09:30:00,557.5,560.0,556.13,558.77,94375.0,556.4471,558.9424,555.0797,557.7147,94375.0
2025-01-14 09:40:00,559.1,561.4,556.95,558.74,32415.0,558.0441,560.3397,555.8981,557.6848,32415.0
2025-01-14 09:50:00,558.74,560.4,558.17,559.6,27917.0,557.6848,559.3416,557.1158,558.5431,27917.0
2025-01-14 10:00:00,559.6,561.24,559.16,559.43,25106.0,558.5431,560.18,558.104,558.3735,25106.0
2025-01-14 10:10:00,559.71,561.29,559.6,560.22,30902.0,558.6529,560.2299,558.5431,559.162,30902.0
2025-01-14 10:20:00,559.93,559.93,557.4,557.98,14037.0,558.8725,558.8725,556.3473,556.9262,14037.0
2025-01-14 10:30:00,558.12,559.59,557.39,558.97,12697.0,557.0659,558.5331,556.3373,557.9143,12697.0
2025-01-14 10:40:00,558.97,559.13,557.65,558.54,38478.0,557.9143,558.074,556.5968,557.4851,38478.0
2025-01-14 10:50:00,558.27,558.34,557.25,557.3,15472.0,557.2156,557.2855,556.1976,556.2475,15472.0
2025-01-14 11:00:00,557.0,557.17,555.73,556.48,15890.0,555.948,556.1177,554.6804,555.429,15890.0
2025-01-14 11:10:00,556.38,556.82,555.56,556.56,38173.0,555.3292,555.7684,554.5108,555.5089,38173.0
2025-01-14 11:20:00,556.69,558.64,556.66,558.3,88263.0,555.6386,557.5849,555.6087,557.2456,88263.0
2025-01-14 11:30:00,558.12,558.29,556.61,557.51,24989.0,557.0659,557.2356,555.5588,556.4571,24989.0
2025-01-14 11:40:00,557.55,558.28,556.2,557.2,37297.0,556.497,557.2256,555.1496,556.1477,37297.0
2025-01-14 11:50:00,557.32,557.72,556.24,556.55,18625.0,556.2674,556.6667,555.1895,555.4989,18625.0
2025-01-14 12:00:00,556.75,556.82,553.76,553.76,30474.0,555.6985,555.7684,552.7142,552.7142,30474.0
2025-01-14 12:10:00,553.75,553.85,552.0,552.0,35681.0,552.7042,552.804,550.9575,550.9575,35681.0
2025-01-14 12:20:00,552.02,553.7,551.38,552.77,22304.0,550.9774,552.6543,550.3387,551.726,22304.0
2025-01-14 12:30:00,552.97,552.97,552.25,552.25,15490.0,551.9257,551.9257,551.207,551.207,15490.0
2025-01-14 12:40:00,552.28,554.06,552.2,553.91,13350.0,551.237,553.0136,551.1571,552.8639,13350.0
2025-01-14 12:50:00,553.89,554.24,553.5,553.77,9857.0,552.8439,553.1933,552.4547,552.7241,9857.0
2025-01-14 13:00:00,553.79,555.69,553.78,555.22,13427.0,552.7441,554.6405,552.7341,554.1714,13427.0
2025-01-14 13:10:00,555.22,556.37,554.63,556.37,22622.0,554.1714,555.3192,553.5825,555.3192,22622.0
2025-01-14 13:20:00,556.23,556.93,555.49,556.6,27487.0,555.1795,555.8782,554.4409,555.5488,27487.0
2025-01-14 13:30:00,556.16,556.93,556.05,556.76,10954.0,555.1096,555.8782,554.9998,555.7085,10954.0
2025-01-14 13:40:00,557.03,557.03,556.08,556.2,10633.0,555.978,555.978,555.0298,555.1496,10633.0
2025-01-14 13:50:00,556.2,556.45,556.02,556.02,9462.0,555.1496,555.3991,554.9699,554.9699,9462.0
2025-01-14 14:00:00,556.02,556.18,555.39,555.73,14987.0,554.9699,555.1296,554.3411,554.6804,14987.0
2025-01-14 14:10:00,555.88,556.44,555.62,556.44,16885.0,554.8302,555.3891,554.5706,555.3891,16885.0
2025-01-14 14:20:00,556.4,558.06,556.33,557.78,24357.0,555.3492,557.006,555.2793,556.7266,24357.0
2025-01-14 14:30:00,557.77,558.71,557.7,558.21,21265.0,556.7166,557.6548,556.6467,557.1558,21265.0
2025-01-14 14:40:00,558.0,558.48,557.57,557.98,17582.0,556.9462,557.4252,556.517,556.9262,17582.0
2025-01-14 14:50:00,558.01,558.57,556.67,556.67,17765.0,556.9561,557.5151,555.6187,555.6187,17765.0
2025-01-14 15:00:00,556.84,557.02,556.15,556.82,20600.0,555.7883,555.968,555.0996,555.7684,20600.0
2025-01-14 15:10:00,556.52,557.54,556.5,557.46,17628.0,555.4689,556.487,555.449,556.4072,17628.0
2025-01-14 15:20:00,557.63,558.5,557.41,558.5,19023.0,556.5769,557.4452,556.3573,557.4452,19023.0
2025-01-14 15:30:00,558.57,558.61,556.88,557.01,23646.0,557.5151,557.555,555.8283,555.958,23646.0
2025-01-14 15:40:00,557.2,557.89,556.79,557.29,22524.0,556.1477,556.8364,555.7384,556.2375,22524.0
2025-01-14 15:50:00,557.48,558.64,556.36,557.2,121080.0,556.4271,557.5849,555.3093,556.1477,121080.0
2025-01-15 09:30:00,557.88,562.85,556.99,559.42,214533.0,556.8264,561.787,555.9381,558.3635,214533.0
2025-01-15 09:40:00,559.48,563.81,558.81,562.41,49325.0,558.4234,562.7452,557.7546,561.3478,49325.0
2025-01-15 09:50:00,562.18,562.35,560.26,561.42,43786.0,561.1183,561.2879,559.2019,560.3597,43786.0
2025-01-15 10:00:00,561.2,562.01,559.51,561.58,36061.0,560.1401,560.9486,558.4533,560.5194,36061.0
2025-01-15 10:10:00,561.47,562.11,560.54,561.2,28723.0,560.4096,561.0484,559.4814,560.1401,28723.0
2025-01-15 10:20:00,560.65,561.68,560.24,560.59,17306.0,559.5911,560.6192,559.1819,559.5313,17306.0
2025-01-15 10:30:00,560.6,561.4,557.11,557.4,48793.0,559.5412,560.3397,556.0578,556.3473,48793.0
2025-01-15 10:40:00,557.45,557.66,554.72,555.43,69374.0,556.3972,556.6068,553.6723,554.381,69374.0
2025-01-15 10:50:00,555.24,556.6,554.35,556.38,34026.0,554.1914,555.5488,553.303,555.3292,34026.0
2025-01-15 11:00:00,556.39,556.81,553.89,554.01,32536.0,555.3392,555.7584,552.8439,552.9637,32536.0
2025-01-15 11:10:00,554.0,554.18,544.06,546.24,108300.0,552.9537,553.1334,543.0325,545.2084,108300.0
2025-01-15 11:20:00,546.37,547.54,544.58,545.47,58661.0,545.3381,546.5059,543.5515,544.4398,58661.0
2025-01-15 11:30:00,545.02,548.73,544.07,548.73,67362.0,543.9907,547.6937,543.0425,547.6937,67362.0
2025-01-15 11:40:00,548.99,553.34,548.64,551.02,88292.0,547.9532,552.295,547.6038,549.9793,88292.0
2025-01-15 11:50:00,551.21,552.95,550.5,552.39,33540.0,550.169,551.9057,549.4603,551.3467,33540.0
2025-01-15 12:00:00,552.06,553.41,551.85,552.86,42248.0,551.0174,552.3648,550.8078,551.8159,42248.0
2025-01-15 12:10:00,552.7,554.61,552.39,553.42,68471.0,551.6562,553.5626,551.3467,552.3748,68471.0
2025-01-15 12:20:00,553.49,553.73,552.38,553.07,41163.0,552.4447,552.6842,551.3368,552.0255,41163.0
2025-01-15 12:30:00,553.03,553.54,551.59,551.73,50580.0,551.9855,552.4946,550.5483,550.688,50580.0
2025-01-15 12:40:00,551.91,552.93,551.71,552.36,13055.0,550.8677,551.8857,550.668,551.3168,13055.0
2025-01-15 12:50:00,552.35,553.26,550.56,552.99,37162.0,551.3068,552.2151,549.5202,551.9456,37162.0
2025-01-15 13:00:00,553.0,553.69,552.73,553.06,10716.0,551.9556,552.6443,551.6861,552.0155,10716.0
2025-01-15 13:10:00,553.06,553.84,552.77,553.56,7682.0,552.0155,552.794,551.726,552.5145,7682.0
2025-01-15 13:20:00,553.42,553.94,553.36,553.41,13396.0,552.3748,552.8938,552.3149,552.3648,13396.0
2025-01-15 13:30:00,553.55,553.91,552.1,553.0,62448.0,552.5046,552.8639,551.0573,551.9556,62448.0
2025-01-15 13:40:00,553.0,554.39,552.32,552.53,20203.0,551.9556,553.343,551.2769,551.4865,20203.0
2025-01-15 13:50:00,552.53,552.72,551.92,551.96,16611.0,551.4865,551.6761,550.8776,550.9176,16611.0
2025-01-15 14:00:00,552.17,552.92,551.96,552.2,23375.0,551.1272,551.8757,550.9176,551.1571,23375.0
2025-01-15 14:10:00,552.06,553.11,552.06,552.63,7801.0,551.0174,552.0654,551.0174,551.5863,7801.0
2025-01-15 14:20:00,552.71,553.73,552.51,553.58,18124.0,551.6661,552.6842,551.4665,552.5345,18124.0
2025-01-15 14:30:00,553.72,554.46,553.39,553.79,15339.0,552.6742,553.4128,552.3449,552.7441,15339.0
2025-01-15 14:40:00,553.84,554.03,552.96,553.18,11398.0,552.794,552.9837,551.9157,552.1353,11398.0
2025-01-15 14:50:00,552.95,554.17,552.94,553.17,19428.0,551.9057,553.1234,551.8957,552.1253,19428.0
2025-01-15 15:00:00,553.18,553.89,552.94,553.43,18127.0,552.1353,552.8439,551.8957,552.3848,18127.0
2025-01-15 15:10:00,553.59,554.26,553.57,554.13,33861.0,552.5445,553.2132,552.5245,553.0835,33861.0
2025-01-15 15:20:00,554.13,555.25,554.06,555.15,25990.0,553.0835,554.2013,553.0136,554.1015,25990.0
2025-01-15 15:30:00,555.27,556.28,555.09,555.89,46378.0,554.2213,555.2294,554.0416,554.8401,46378.0
2025-01-15 15:40:00,555.88,556.0,555.18,555.32,55283.0,554.8302,554.9499,554.1315,554.2712,55283.0
2025-01-15 15:50:00,555.68,555.81,551.03,551.33,152029.0,554.6305,554.7603,549.9893,550.2887,152029.0
2025-01-16 09:30:00,551.12,551.9,547.96,548.16,61577.0,550.0791,550.8577,546.9251,547.1247,61577.0
2025-01-16 09:40:00,548.09,549.47,547.94,547.97,30628.0,547.0549,548.4323,546.9052,546.9351,30628.0
2025-01-16 09:50:00,547.53,548.18,546.42,547.0,21282.0,546.4959,547.1447,545.388,545.9669,21282.0
2025-01-16 10:00:00,547.49,550.52,547.32,549.95,42084.0,546.456,549.4803,546.2863,548.9114,42084.0
2025-01-16 10:10:00,549.95,552.09,549.38,551.73,23485.0,548.9114,551.0473,548.3424,550.688,23485.0
2025-01-16 10:20:00,551.73,552.04,550.97,551.88,25280.0,550.688,550.9974,549.9294,550.8377,25280.0
2025-01-16 10:30:00,552.42,554.08,551.89,553.88,14128.0,551.3767,553.0336,550.8477,552.8339,14128.0
2025-01-16 10:40:00,553.73,554.66,553.29,553.57,42640.0,552.6842,553.6125,552.245,552.5245,42640.0
2025-01-16 10:50:00,554.33,555.11,553.22,554.81,36400.0,553.2831,554.0616,552.1752,553.7622,36400.0
2025-01-16 11:00:00,554.81,556.0,554.81,555.69,25333.0,553.7622,554.9499,553.7622,554.6405,25333.0
2025-01-16 11:10:00,555.69,555.94,553.95,554.23,14400.0,554.6405,554.89,552.9038,553.1833,14400.0
2025-01-16 11:20:00,554.5,555.2,553.95,555.13,14105.0,553.4528,554.1514,552.9038,554.0816,14105.0
2025-01-16 11:30:00,554.78,555.78,554.75,555.45,14180.0,553.7322,554.7303,553.7023,554.401,14180.0
2025-01-16 11:40:00,555.45,555.67,554.39,554.68,13404.0,554.401,554.6206,553.343,553.6324,13404.0
2025-01-16 11:50:00,554.62,555.02,554.21,554.88,16393.0,553.5725,553.9718,553.1633,553.832,16393.0
2025-01-16 12:00:00,554.88,555.21,553.9,553.98,22289.0,553.832,554.1614,552.8539,552.9337,22289.0
2025-01-16 12:10:00,554.27,556.6,554.27,556.25,12282.0,553.2232,555.5488,553.2232,555.1995,12282.0
2025-01-16 12:20:00,556.25,556.98,555.69,556.81,10142.0,555.1995,555.9281,554.6405,555.7584,10142.0
2025-01-16 12:30:00,556.81,556.97,556.1,556.27,16052.0,555.7584,555.9181,555.0497,555.2194,16052.0
2025-01-16 12:40:00,556.27,557.2,556.15,557.13,9895.0,555.2194,556.1477,555.0996,556.0778,9895.0
2025-01-16 12:50:00,557.04,557.58,556.69,556.81,16276.0,555.988,556.5269,555.6386,555.7584,16276.0
2025-01-16 13:00:00,556.93,557.31,556.53,556.76,12174.0,555.8782,556.2575,555.4789,555.7085,12174.0
2025-01-16 13:10:00,556.76,557.67,556.75,557.53,9775.0,555.7085,556.6168,555.6985,556.477,9775.0
2025-01-16 13:20:00,557.71,557.82,556.87,557.21,12232.0,556.6567,556.7665,555.8183,556.1576,12232.0
2025-01-16 13:30:00,557.26,557.93,556.81,557.49,15986.0,556.2076,556.8763,555.7584,556.4371,15986.0
2025-01-16 13:40:00,557.6,557.82,556.64,557.08,17397.0,556.5469,556.7665,555.5887,556.0279,17397.0
2025-01-16 13:50:00,557.08,557.61,556.71,557.49,19069.0,556.0279,556.5569,555.6586,556.4371,19069.0
2025-01-16 14:00:00,557.49,558.35,557.17,558.35,7893.0,556.4371,557.2955,556.1177,557.2955,7893.0
2025-01-16 14:10:00,558.21,559.16,557.91,559.16,31998.0,557.1558,558.104,556.8563,558.104,31998.0
2025-01-16 14:20:00,559.29,560.51,559.29,560.01,30144.0,558.2337,559.4514,558.2337,558.9524,30144.0
2025-01-16 14:30:00,560.01,560.37,559.84,560.0,10440.0,558.9524,559.3117,558.7827,558.9424,10440.0
2025-01-16 14:40:00,560.13,560.89,559.88,560.69,14405.0,559.0721,559.8307,558.8226,559.6311,14405.0
2025-01-16 14:50:00,560.55,560.76,559.81,559.82,9534.0,559.4913,559.7009,558.7527,558.7627,9534.0
2025-01-16 15:00:00,559.93,560.63,559.92,560.05,8803.0,558.8725,559.5712,558.8625,558.9923,8803.0
2025-01-16 15:10:00,560.22,560.61,559.99,560.1,11350.0,559.162,559.5512,558.9324,559.0422,11350.0
2025-01-16 15:20:00,560.0,560.25,559.68,559.89,27232.0,558.9424,559.1919,558.623,558.8326,27232.0
2025-01-16 15:30:00,559.89,561.1,559.89,560.86,23386.0,558.8326,560.0403,558.8326,559.8008,23386.0
2025-01-16 15:40:00,560.91,561.77,560.86,561.26,35287.0,559.8507,560.709,559.8008,560.2,35287.0
2025-01-16 15:50:00,561.22,561.81,560.67,561.44,85794.0,560.1601,560.749,559.6111,560.3797,85794.0
2025-01-17 09:30:00,562.46,565.0,561.41,562.25,301166.0,561.3977,563.9329,560.3497,561.1881,301166.0
2025-01-17 09:40:00,562.28,562.87,560.89,560.95,33425.0,561.2181,561.807,559.8307,559.8906,33425.0
2025-01-17 09:50:00,560.55,561.67,560.27,561.31,26338.0,559.4913,560.6092,559.2119,560.2499,26338.0
2025-01-17 10:00:00,561.25,562.53,561.14,562.08,28222.0,560.19,561.4676,560.0802,561.0184,28222.0
2025-01-17 10:10:00,562.08,562.53,560.97,561.94,16756.0,561.0184,561.4676,559.9105,560.8787,16756.0
2025-01-17 10:20:00,562.15,563.76,561.53,563.15,14478.0,561.0883,562.6953,560.4695,562.0864,14478.0
2025-01-17 10:30:00,563.29,563.29,562.25,562.41,14355.0,562.2262,562.2262,561.1881,561.3478,14355.0
2025-01-17 10:40:00,562.8,562.95,562.09,562.29,15165.0,561.7371,561.8868,561.0284,561.2281,15165.0
2025-01-17 10:50:00,562.27,563.04,562.13,562.5,24027.0,561.2081,561.9766,561.0684,561.4377,24027.0
2025-01-17 11:00:00,562.72,563.54,562.32,563.19,19795.0,561.6572,562.4757,561.258,562.1264,19795.0
2025-01-17 11:10:00,563.07,563.88,562.76,563.62,14314.0,562.0066,562.815,561.6972,562.5555,14314.0
2025-01-17 11:20:00,563.61,564.16,563.28,563.52,41665.0,562.5456,563.0945,562.2162,562.4557,41665.0
2025-01-17 11:30:00,563.32,563.47,562.16,562.59,27674.0,562.2561,562.4058,561.0983,561.5275,27674.0
2025-01-17 11:40:00,562.73,563.0,562.34,562.56,11973.0,561.6672,561.9367,561.278,561.4975,11973.0
2025-01-17 11:50:00,562.36,562.41,561.43,561.43,10730.0,561.2979,561.3478,560.3697,560.3697,10730.0
2025-01-17 12:00:00,561.67,562.59,561.33,562.37,11569.0,560.6092,561.5275,560.2699,561.3079,11569.0
2025-01-17 12:10:00,562.58,562.84,562.15,562.32,15234.0,561.5175,561.777,561.0883,561.258,15234.0
2025-01-17 12:20:00,562.63,563.1,561.75,562.59,39180.0,561.5674,562.0365,560.6891,561.5275,39180.0
2025-01-17 12:30:00,562.61,563.0,562.12,562.21,16104.0,561.5474,561.9367,561.0584,561.1482,16104.0
2025-01-17 12:40:00,562.47,562.47,561.65,561.65,8224.0,561.4077,561.4077,560.5893,560.5893,8224.0
2025-01-17 12:50:00,561.62,562.32,561.6,562.11,6023.0,560.5593,561.258,560.5394,561.0484,6023.0
2025-01-17 13:00:00,561.95,562.47,561.9,562.0,10100.0,560.8887,561.4077,560.8388,560.9386,10100.0
2025-01-17 13:10:00,562.14,562.18,561.44,561.44,21838.0,561.0783,561.1183,560.3797,560.3797,21838.0
2025-01-17 13:20:00,561.58,561.83,561.38,561.83,13539.0,560.5194,560.7689,560.3198,560.7689,13539.0
2025-01-17 13:30:00,561.84,562.0,561.26,561.68,11639.0,560.7789,560.9386,560.2,560.6192,11639.0
2025-01-17 13:40:00,561.69,561.81,561.26,561.36,16104.0,560.6292,560.749,560.2,560.2998,16104.0
2025-01-17 13:50:00,561.39,561.61,561.26,561.42,12845.0,560.3298,560.5493,560.2,560.3597,12845.0
2025-01-17 14:00:00,561.42,561.74,561.28,561.51,9076.0,560.3597,560.6791,560.22,560.4495,9076.0
2025-01-17 14:10:00,561.5,561.51,561.26,561.26,23209.0,560.4395,560.4495,560.2,560.2,23209.0
2025-01-17 14:20:00,561.27,561.58,559.89,559.9,17391.0,560.21,560.5194,558.8326,558.8426,17391.0
2025-01-17 14:30:00,559.89,560.19,559.46,559.5,20952.0,558.8326,559.132,558.4034,558.4433,20952.0
2025-01-17 14:40:00,559.65,559.83,559.5,559.63,17225.0,558.593,558.7727,558.4433,558.5731,17225.0
2025-01-17 14:50:00,559.74,559.74,559.3,559.31,21772.0,558.6829,558.6829,558.2437,558.2537,21772.0
2025-01-17 15:00:00,559.31,559.8,559.3,559.46,14070.0,558.2537,558.7428,558.2437,558.4034,14070.0
2025-01-17 15:10:00,559.46,559.95,559.31,559.79,21752.0,558.4034,558.8925,558.2537,558.7328,21752.0
2025-01-17 15:20:00,559.79,560.14,559.79,559.9,27684.0,558.7328,559.0821,558.7328,558.8426,27684.0
2025-01-17 15:30:00,559.9,561.49,559.86,561.24,64069.0,558.8426,560.4296,558.8026,560.18,64069.0
2025-01-17 15:40:00,561.02,561.89,560.65,561.08,79634.0,559.9604,560.8288,559.5911,560.0203,79634.0
2025-01-17 15:50:00,560.84,561.24,559.11,559.4,153967.0,559.7808,560.18,558.0541,558.3435,153967.0
2025-01-21 09:30:00,564.1,565.8,562.56,565.25,40788.0,563.0346,564.7314,561.4975,564.1825,40788.0
2025-01-21 09:40:00,564.97,567.96,564.76,566.51,22482.0,563.903,566.8873,563.6934,565.4401,22482.0
2025-01-21 09:50:00,566.51,568.38,566.47,567.31,51755.0,565.4401,567.3065,565.4002,566.2386,51755.0
2025-01-21 10:00:00,567.16,570.0,567.1,569.98,24229.0,566.0889,568.9235,566.029,568.9035,24229.0
2025-01-21 10:10:00,570.32,572.14,568.63,572.08,49723.0,569.2429,571.0594,567.5561,570.9996,49723.0
2025-01-21 10:20:00,571.97,572.28,569.48,572.09,49240.0,570.8898,571.1992,568.4045,571.0095,49240.0
2025-01-21 10:30:00,572.1,572.93,570.11,571.48,35578.0,571.0195,571.848,569.0333,570.4007,35578.0
2025-01-21 10:40:00,571.48,572.25,569.13,569.42,55070.0,570.4007,571.1692,568.0551,568.3446,55070.0
2025-01-21 10:50:00,569.4,570.53,569.13,569.99,27200.0,568.3246,569.4525,568.0551,568.9135,27200.0
2025-01-21 11:00:00,569.89,570.8,568.65,568.97,40152.0,568.8137,569.722,567.576,567.8954,40152.0
2025-01-21 11:10:00,568.98,569.95,568.8,569.26,25165.0,567.9054,568.8736,567.7258,568.1849,25165.0
2025-01-21 11:20:00,569.26,570.99,568.44,570.81,29193.0,568.1849,569.9116,567.3664,569.732,29193.0
2025-01-21 11:30:00,570.54,571.8,570.54,571.37,29278.0,569.4625,570.7201,569.4625,570.2909,29278.0
2025-01-21 11:40:00,571.35,572.85,571.08,572.85,41231.0,570.2709,571.7681,570.0014,571.7681,41231.0
2025-01-21 11:50:00,572.58,573.96,572.16,573.43,13065.0,571.4986,572.876,571.0794,572.347,13065.0
2025-01-21 12:00:00,573.72,574.5,573.0,573.98,25944.0,572.6365,573.415,571.9178,572.896,25944.0
2025-01-21 12:10:00,573.88,574.37,573.31,574.19,16774.0,572.7962,573.2852,572.2272,573.1056,16774.0
2025-01-21 12:20:00,574.4,575.1,574.05,575.1,18940.0,573.3152,574.0139,572.9658,574.0139,18940.0
2025-01-21 12:30:00,574.83,576.11,574.49,575.7,27483.0,573.7444,575.022,573.405,574.6127,27483.0
2025-01-21 12:40:00,575.75,576.13,575.4,575.82,34445.0,574.6626,575.0419,574.3133,574.7325,34445.0
2025-01-21 12:50:00,575.82,576.37,574.69,575.0,34440.0,574.7325,575.2815,573.6046,573.914,34440.0
2025-01-21 13:00:00,575.09,575.37,573.58,575.21,32419.0,574.0039,574.2833,572.4967,574.1236,32419.0
2025-01-21 13:10:00,575.19,575.25,573.74,574.12,15757.0,574.1037,574.1636,572.6564,573.0357,15757.0
2025-01-21 13:20:00,574.46,574.46,573.61,573.75,9635.0,573.3751,573.3751,572.5267,572.6664,9635.0
2025-01-21 13:30:00,573.75,574.97,573.08,573.14,12493.0,572.6664,573.8841,571.9977,572.0576,12493.0
2025-01-21 13:40:00,573.14,573.66,572.55,572.55,14529.0,572.0576,572.5766,571.4687,571.4687,14529.0
2025-01-21 13:50:00,572.87,574.0,572.85,573.8,17782.0,571.7881,572.9159,571.7681,572.7163,17782.0
2025-01-21 14:00:00,573.95,574.23,573.49,573.9,12799.0,572.866,573.1455,572.4069,572.8161,12799.0
2025-01-21 14:10:00,574.04,574.3,573.5,573.7,22562.0,572.9559,573.2154,572.4169,572.6165,22562.0
2025-01-21 14:20:00,573.64,573.64,572.81,573.01,17896.0,572.5566,572.5566,571.7282,571.9278,17896.0
2025-01-21 14:30:00,572.95,573.12,572.29,572.58,13843.0,571.8679,572.0376,571.2092,571.4986,13843.0
2025-01-21 14:40:00,572.59,572.63,571.47,571.47,10767.0,571.5086,571.5485,570.3907,570.3907,10767.0
2025-01-21 14:50:00,571.78,572.13,571.45,571.85,10133.0,570.7001,571.0495,570.3708,570.77,10133.0
2025-01-21 15:00:00,571.84,572.22,570.99,571.78,8924.0,570.76,571.1393,569.9116,570.7001,8924.0
2025-01-21 15:10:00,571.86,573.82,571.86,573.71,23743.0,570.78,572.7363,570.78,572.6265,23743.0
2025-01-21 15:20:00,573.5,574.29,573.39,573.39,34777.0,572.4169,573.2054,572.3071,572.3071,34777.0
2025-01-21 15:30:00,573.46,573.59,571.47,571.75,20592.0,572.377,572.5067,570.3907,570.6702,20592.0
2025-01-21 15:40:00,571.7,572.84,571.44,572.84,20208.0,570.6203,571.7581,570.3608,571.7581,20208.0
2025-01-21 15:50:00,572.42,574.24,569.81,572.85,124536.0,571.3389,573.1555,568.7338,571.7681,124536.0
2025-01-22 09:30:00,570.68,575.02,570.0,572.29,58965.0,569.6022,573.934,568.9235,571.2092,58965.0
2025-01-22 09:40:00,572.72,575.63,571.88,572.55,29754.0,571.6384,574.5429,570.7999,571.4687,29754.0
2025-01-22 09:50:00,572.48,574.04,572.38,573.85,26335.0,571.3988,572.9559,571.299,572.7662,26335.0
2025-01-22 10:00:00,573.95,576.36,573.71,576.25,25460.0,572.866,575.2715,572.6265,575.1617,25460.0
2025-01-22 10:10:00,576.19,576.55,575.68,576.3,23341.0,575.1018,575.4611,574.5928,575.2116,23341.0
2025-01-22 10:20:00,576.3,576.97,575.39,575.39,23410.0,575.2116,575.8803,574.3033,574.3033,23410.0
2025-01-22 10:30:00,575.64,576.91,574.7,576.77,12381.0,574.5528,575.8204,573.6146,575.6807,12381.0
2025-01-22 10:40:00,576.5,576.92,575.79,576.13,16941.0,575.4112,575.8304,574.7026,575.0419,16941.0
2025-01-22 10:50:00,576.13,577.48,576.05,577.27,11282.0,575.0419,576.3894,574.9621,576.1798,11282.0
2025-01-22 11:00:00,577.23,577.44,575.96,576.86,15299.0,576.1398,576.3494,574.8722,575.7705,15299.0
2025-01-22 11:10:00,576.86,577.63,576.58,577.26,12356.0,575.7705,576.5391,575.4911,576.1698,12356.0
2025-01-22 11:20:00,576.42,577.88,575.87,577.49,21911.0,575.3314,576.7886,574.7824,576.3993,21911.0
2025-01-22 11:30:00,577.49,578.45,577.18,578.25,9979.0,576.3993,577.3575,576.0899,577.1579,9979.0
2025-01-22 11:40:00,578.17,578.81,577.52,578.75,32369.0,577.0781,577.7169,576.4293,577.657,32369.0
2025-01-22 11:50:00,578.42,579.35,578.41,578.71,13629.0,577.3276,578.2558,577.3176,577.617,13629.0
2025-01-22 12:00:00,578.98,579.17,577.66,578.19,22109.0,577.8865,578.0762,576.569,577.098,22109.0
2025-01-22 12:10:00,578.39,579.57,578.22,579.25,7822.0,577.2976,578.4754,577.128,578.156,7822.0
2025-01-22 12:20:00,579.13,579.28,577.79,577.9,23339.0,578.0362,578.186,576.6988,576.8086,23339.0
2025-01-22 12:30:00,577.95,578.38,577.77,577.96,19486.0,576.8585,577.2877,576.6788,576.8685,19486.0
2025-01-22 12:40:00,577.93,578.29,577.62,578.0,11897.0,576.8385,577.1978,576.5291,576.9084,11897.0
2025-01-22 12:50:00,578.17,578.17,576.27,576.27,13021.0,577.0781,577.0781,575.1816,575.1816,13021.0
2025-01-22 13:00:00,576.63,577.06,576.27,576.58,18814.0,575.541,575.9702,575.1816,575.4911,18814.0
2025-01-22 13:10:00,576.58,577.11,576.46,577.1,8244.0,575.4911,576.0201,575.3713,576.0101,8244.0
2025-01-22 13:20:00,577.06,577.64,576.87,577.32,19329.0,575.9702,576.5491,575.7805,576.2297,19329.0
2025-01-22 13:30:00,577.32,577.45,576.95,576.95,11363.0,576.2297,576.3594,575.8604,575.8604,11363.0
2025-01-22 13:40:00,576.97,577.36,576.64,576.64,16913.0,575.8803,576.2696,575.5509,575.5509,16913.0
2025-01-22 13:50:00,576.71,577.28,576.6,576.78,9400.0,575.6208,576.1897,575.511,575.6907,9400.0
2025-01-22 14:00:00,576.91,576.95,575.74,575.95,9562.0,575.8204,575.8604,574.6526,574.8623,9562.0
2025-01-22 14:10:00,575.94,575.98,574.97,575.17,14050.0,574.8523,574.8922,573.8841,574.0837,14050.0
2025-01-22 14:20:00,575.03,575.78,574.97,575.53,23219.0,573.944,574.6926,573.8841,574.443,23219.0
2025-01-22 14:30:00,575.66,576.59,575.53,576.46,22924.0,574.5728,575.501,574.443,575.3713,22924.0
2025-01-22 14:40:00,576.5,576.88,576.04,576.25,14650.0,575.4112,575.7905,574.9521,575.1617,14650.0
2025-01-22 14:50:00,576.11,576.73,575.98,576.12,10746.0,575.022,575.6408,574.8922,575.0319,10746.0
2025-01-22 15:00:00,576.11,576.29,575.78,575.96,13353.0,575.022,575.2016,574.6926,574.8722,13353.0
2025-01-22 15:10:00,575.91,576.02,575.24,575.39,15513.0,574.8223,574.9321,574.1536,574.3033,15513.0
2025-01-22 15:20:00,575.39,575.4,574.61,574.89,19604.0,574.3033,574.3133,573.5248,573.8043,19604.0
2025-01-22 15:30:00,574.89,575.6,574.8,575.6,23800.0,573.8043,574.5129,573.7144,574.5129,23800.0
2025-01-22 15:40:00,575.27,575.87,574.77,575.01,23874.0,574.1835,574.7824,573.6845,573.924,23874.0
2025-01-22 15:50:00,574.87,574.97,573.91,574.59,74731.0,573.7843,573.8841,572.8261,573.5048,74731.0
2025-01-23 09:30:00,575.95,576.66,567.62,568.39,52336.0,574.8623,575.5709,566.548,567.3165,52336.0
2025-01-23 09:40:00,568.7,568.7,563.12,563.31,36730.0,567.6259,567.6259,562.0565,562.2461,36730.0
2025-01-23 09:50:00,563.6,565.78,562.65,565.34,34123.0,562.5356,564.7115,561.5874,564.2723,34123.0
2025-01-23 10:00:00,565.77,566.22,563.52,565.04,25507.0,564.7015,565.1506,562.4557,563.9729,25507.0
2025-01-23 10:10:00,565.04,566.46,563.95,566.45,20509.0,563.9729,565.3902,562.8849,565.3802,20509.0
2025-01-23 10:20:00,566.09,566.84,564.61,564.84,8193.0,565.0209,565.7695,563.5437,563.7732,8193.0
2025-01-23 10:30:00,564.9,566.41,564.51,565.81,9428.0,563.8331,565.3403,563.4439,564.7414,9428.0
2025-01-23 10:40:00,565.86,568.58,565.81,568.58,15956.0,564.7913,567.5062,564.7414,567.5062,15956.0
2025-01-23 10:50:00,568.46,570.68,568.46,569.51,18587.0,567.3864,569.6022,567.3864,568.4344,18587.0
2025-01-23 11:00:00,569.54,570.35,569.01,569.99,5325.0,568.4644,569.2728,567.9354,568.9135,5325.0
2025-01-23 11:10:00,569.87,572.8,569.58,571.59,23903.0,568.7937,571.7182,568.5043,570.5105,23903.0
2025-01-23 11:20:00,571.59,572.48,571.2,571.92,10983.0,570.5105,571.3988,570.1212,570.8399,10983.0
2025-01-23 11:30:00,571.96,572.09,570.71,570.72,6940.0,570.8798,571.0095,569.6321,569.6421,6940.0
2025-01-23 11:40:00,571.08,571.54,570.71,570.91,3644.0,570.0014,570.4606,569.6321,569.8318,3644.0
2025-01-23 11:50:00,570.88,571.02,570.02,570.02,7800.0,569.8018,569.9416,568.9435,568.9435,7800.0
2025-01-23 12:00:00,570.2,571.38,569.74,571.38,17747.0,569.1231,570.3009,568.664,570.3009,17747.0
2025-01-23 12:10:00,571.15,571.66,571.0,571.0,7339.0,570.0713,570.5804,569.9216,569.9216,7339.0
2025-01-23 12:20:00,571.0,572.39,570.91,572.0,9649.0,569.9216,571.309,569.8318,570.9197,9649.0
2025-01-23 12:30:00,572.05,572.93,571.92,572.75,17590.0,570.9696,571.848,570.8399,571.6683,17590.0
2025-01-23 12:40:00,572.73,573.37,572.41,573.37,11132.0,571.6483,572.2871,571.3289,572.2871,11132.0
2025-01-23 12:50:00,573.29,573.82,572.75,573.28,13133.0,572.2073,572.7363,571.6683,572.1973,13133.0
2025-01-23 13:00:00,573.25,573.53,572.72,573.53,15832.0,572.1674,572.4468,571.6384,572.4468,15832.0
2025-01-23 13:10:00,573.52,573.52,572.69,573.18,11748.0,572.4368,572.4368,571.6084,572.0975,11748.0
2025-01-23 13:20:00,573.34,573.41,572.98,573.1,4992.0,572.2572,572.327,571.8979,572.0176,4992.0
2025-01-23 13:30:00,573.0,573.69,572.94,573.44,6680.0,571.9178,572.6065,571.8579,572.357,6680.0
2025-01-23 13:40:00,573.4,573.41,573.0,573.14,5182.0,572.3171,572.327,571.9178,572.0576,5182.0
2025-01-23 13:50:00,573.14,573.69,573.06,573.24,7664.0,572.0576,572.6065,571.9777,572.1574,7664.0
2025-01-23 14:00:00,573.06,573.39,572.85,573.3,5570.0,571.9777,572.3071,571.7681,572.2173,5570.0
2025-01-23 14:10:00,573.03,573.27,572.17,572.17,9257.0,571.9478,572.1873,571.0894,571.0894,9257.0
2025-01-23 14:20:00,571.9,572.54,571.62,571.84,9806.0,570.8199,571.4587,570.5404,570.76,9806.0
2025-01-23 14:30:00,571.74,572.76,571.74,571.85,10389.0,570.6602,571.6783,570.6602,570.77,10389.0
2025-01-23 14:40:00,572.08,572.79,571.8,571.83,12986.0,570.9996,571.7082,570.7201,570.75,12986.0
2025-01-23 14:50:00,572.04,572.82,571.79,572.79,6023.0,570.9596,571.7382,570.7101,571.7082,6023.0
2025-01-23 15:00:00,572.74,573.26,572.59,573.04,7960.0,571.6583,572.1773,571.5086,571.9577,7960.0
2025-01-23 15:10:00,573.22,574.1,572.97,573.9,8983.0,572.1374,573.0157,571.8879,572.8161,8983.0
2025-01-23 15:20:00,573.88,574.57,573.6,574.2,9934.0,572.7962,573.4849,572.5167,573.1156,9934.0
2025-01-23 15:30:00,574.37,574.73,573.72,574.61,14605.0,573.2852,573.6446,572.6365,573.5248,14605.0
2025-01-23 15:40:00,574.42,574.94,573.92,574.12,22141.0,573.3351,573.8542,572.8361,573.0357,22141.0
2025-01-23 15:50:00,574.08,575.23,573.47,574.99,61759.0,572.9958,574.1436,572.3869,573.9041,61759.0
2025-01-24 09:30:00,573.38,574.2,571.8,573.32,23769.0,572.2971,573.1156,570.7201,572.2372,23769.0
2025-01-24 09:40:00,573.32,574.15,572.65,573.29,12141.0,572.2372,573.0657,571.5685,572.2073,12141.0
2025-01-24 09:50:00,573.16,573.78,572.46,573.77,27533.0,572.0775,572.6964,571.3788,572.6864,27533.0
2025-01-24 10:00:00,573.32,574.08,572.47,573.15,13441.0,572.2372,572.9958,571.3888,572.0675,13441.0
2025-01-24 10:10:00,572.92,574.56,572.81,574.1,12191.0,571.838,573.4749,571.7282,573.0157,12191.0
2025-01-24 10:20:00,573.76,574.52,573.44,574.26,8728.0,572.6764,573.435,572.357,573.1754,8728.0
2025-01-24 10:30:00,574.02,574.5,573.77,574.35,5361.0,572.9359,573.415,572.6864,573.2653,5361.0
2025-01-24 10:40:00,574.35,575.44,574.13,575.38,18384.0,573.2653,574.3532,573.0457,574.2933,18384.0
2025-01-24 10:50:00,575.27,575.63,574.89,575.63,7394.0,574.1835,574.5429,573.8043,574.5429,7394.0
2025-01-24 11:00:00,575.63,575.96,574.96,574.96,4816.0,574.5429,574.8722,573.8741,573.8741,4816.0
2025-01-24 11:10:00,575.0,575.63,574.91,575.32,8301.0,573.914,574.5429,573.8242,574.2334,8301.0
2025-01-24 11:20:00,575.32,575.44,575.0,575.16,5404.0,574.2334,574.3532,573.914,574.0737,5404.0
2025-01-24 11:30:00,575.13,576.31,574.88,575.73,8910.0,574.0438,575.2216,573.7943,574.6427,8910.0
2025-01-24 11:40:00,575.62,575.62,575.0,575.42,4636.0,574.5329,574.5329,573.914,574.3333,4636.0
2025-01-24 11:50:00,575.47,576.87,575.24,576.71,12716.0,574.3832,575.7805,574.1536,575.6208,12716.0
2025-01-24 12:00:00,576.51,576.99,576.34,576.97,20140.0,575.4212,575.9003,575.2515,575.8803,20140.0
2025-01-24 12:10:00,577.09,577.09,575.82,576.4,19218.0,576.0001,576.0001,574.7325,575.3114,19218.0
2025-01-24 12:20:00,576.4,576.58,575.45,575.75,11776.0,575.3114,575.4911,574.3632,574.6626,11776.0
2025-01-24 12:30:00,575.73,576.65,575.53,576.39,6210.0,574.6427,575.5609,574.443,575.3014,6210.0
2025-01-24 12:40:00,576.42,577.04,576.42,576.63,11837.0,575.3314,575.9502,575.3314,575.541,11837.0
2025-01-24 12:50:00,576.63,576.64,575.0,575.41,21131.0,575.541,575.5509,573.914,574.3233,21131.0
2025-01-24 13:00:00,575.11,575.51,574.82,575.51,4956.0,574.0238,574.4231,573.7344,574.4231,4956.0
2025-01-24 13:10:00,575.64,576.04,575.5,576.03,10490.0,574.5528,574.9521,574.4131,574.9421,10490.0
2025-01-24 13:20:00,575.9,576.02,574.97,575.19,9722.0,574.8123,574.9321,573.8841,574.1037,9722.0
2025-01-24 13:30:00,575.19,575.66,575.1,575.6,5440.0,574.1037,574.5728,574.0139,574.5129,5440.0
2025-01-24 13:40:00,575.39,576.75,575.38,576.44,17740.0,574.3033,575.6607,574.2933,575.3513,17740.0
2025-01-24 13:50:00,576.38,576.7,575.35,575.74,13409.0,575.2914,575.6108,574.2634,574.6526,13409.0
2025-01-24 14:00:00,575.5,576.19,575.46,575.84,19028.0,574.4131,575.1018,574.3732,574.7525,19028.0
2025-01-24 14:10:00,575.8,576.22,575.57,576.12,9094.0,574.7125,575.1317,574.483,575.0319,9094.0
2025-01-24 14:20:00,576.25,576.43,576.01,576.36,7509.0,575.1617,575.3413,574.9221,575.2715,7509.0
2025-01-24 14:30:00,576.42,576.8,576.26,576.78,11972.0,575.3314,575.7106,575.1717,575.6907,11972.0
2025-01-24 14:40:00,576.77,577.57,576.74,577.07,9477.0,575.6807,576.4792,575.6508,575.9801,9477.0
2025-01-24 14:50:00,577.06,577.18,576.81,577.04,8993.0,575.9702,576.0899,575.7206,575.9502,8993.0
2025-01-24 15:00:00,577.04,577.04,576.25,576.67,23351.0,575.9502,575.9502,575.1617,575.5809,23351.0
2025-01-24 15:10:00,576.6,577.02,576.38,576.86,13281.0,575.511,575.9302,575.2914,575.7705,13281.0
2025-01-24 15:20:00,576.86,576.99,576.11,576.33,18815.0,575.7705,575.9003,575.022,575.2415,18815.0
2025-01-24 15:30:00,576.39,576.58,575.22,575.5,24382.0,575.3014,575.4911,574.1336,574.4131,24382.0
2025-01-24 15:40:00,575.47,575.88,575.0,575.76,54315.0,574.3832,574.7924,573.914,574.6726,54315.0
2025-01-24 15:50:00,575.76,575.97,574.44,574.81,76354.0,574.6726,574.8822,573.3551,573.7244,76354.0
2025-01-27 09:30:00,579.66,582.67,574.7,582.18,62504.0,578.5652,581.5696,573.6146,581.0805,62504.0
2025-01-27 09:40:00,581.63,581.71,574.97,574.97,17447.0,580.5315,580.6114,573.8841,573.8841,17447.0
2025-01-27 09:50:00,574.33,575.87,573.13,575.0,29758.0,573.2453,574.7824,572.0476,573.914,29758.0
2025-01-27 10:00:00,574.59,577.0,573.89,575.82,20827.0,573.5048,575.9103,572.8061,574.7325,20827.0
2025-01-27 10:10:00,576.19,576.77,574.27,576.77,21629.0,575.1018,575.6807,573.1854,575.6807,21629.0
2025-01-27 10:20:00,576.76,577.0,574.66,575.0,26761.0,575.6707,575.9103,573.5747,573.914,26761.0
2025-01-27 10:30:00,574.76,576.77,574.46,575.83,20507.0,573.6745,575.6807,573.3751,574.7425,20507.0
2025-01-27 10:40:00,575.51,575.94,574.59,574.75,9416.0,574.4231,574.8523,573.5048,573.6645,9416.0
2025-01-27 10:50:00,575.09,575.61,574.49,574.64,16829.0,574.0039,574.5229,573.405,573.5547,16829.0
2025-01-27 11:00:00,574.55,576.19,574.12,576.09,11195.0,573.4649,575.1018,573.0357,575.002,11195.0
2025-01-27 11:10:00,575.87,576.99,575.26,576.68,9275.0,574.7824,575.9003,574.1736,575.5909,9275.0
2025-01-27 11:20:00,576.99,577.83,576.42,577.83,16465.0,575.9003,576.7387,575.3314,576.7387,16465.0
2025-01-27 11:30:00,577.89,578.75,577.34,578.03,19151.0,576.7986,577.657,576.2496,576.9383,19151.0
2025-01-27 11:40:00,578.0,578.13,576.75,577.39,30336.0,576.9084,577.0381,575.6607,576.2995,30336.0
2025-01-27 11:50:00,577.41,578.54,577.21,577.97,13733.0,576.3195,577.4474,576.1199,576.8784,13733.0
2025-01-27 12:00:00,578.24,579.19,577.81,578.82,12879.0,577.1479,578.0961,576.7187,577.7268,12879.0
2025-01-27 12:10:00,578.88,580.09,578.87,579.56,6936.0,577.7867,578.9944,577.7767,578.4654,6936.0
2025-01-27 12:20:00,579.58,581.4,579.57,581.36,13309.0,578.4854,580.302,578.4754,580.262,13309.0
2025-01-27 12:30:00,580.89,581.7,580.17,580.78,15710.0,579.7929,580.6014,579.0743,579.6831,15710.0
2025-01-27 12:40:00,580.66,580.94,580.23,580.51,8126.0,579.5634,579.8428,579.1342,579.4136,8126.0
2025-01-27 12:50:00,580.33,581.0,580.02,580.28,10870.0,579.234,579.9027,578.9246,579.1841,10870.0
2025-01-27 13:00:00,580.36,580.69,579.7,580.16,6971.0,579.2639,579.5933,578.6052,579.0643,6971.0
2025-01-27 13:10:00,580.19,580.45,579.7,579.93,11700.0,579.0942,579.3538,578.6052,578.8347,11700.0
2025-01-27 13:20:00,580.25,580.53,579.73,579.93,5128.0,579.1541,579.4336,578.6351,578.8347,5128.0
2025-01-27 13:30:00,579.79,581.0,579.7,580.48,6481.0,578.695,579.9027,578.6052,579.3837,6481.0
2025-01-27 13:40:00,580.58,581.49,580.36,580.7,6241.0,579.4835,580.3918,579.2639,579.6033,6241.0
2025-01-27 13:50:00,580.69,580.69,580.08,580.21,8281.0,579.5933,579.5933,578.9845,579.1142,8281.0
2025-01-27 14:00:00,580.44,581.57,580.34,581.2,13320.0,579.3438,580.4716,579.244,580.1023,13320.0
2025-01-27 14:10:00,581.18,582.05,581.0,581.95,14663.0,580.0824,580.9507,579.9027,580.8509,14663.0
2025-01-27 14:20:00,582.05,582.71,581.88,581.93,12885.0,580.9507,581.6095,580.7811,580.831,12885.0
2025-01-27 14:30:00,581.76,582.49,581.33,582.4,10696.0,580.6613,581.3899,580.2321,581.3001,10696.0
2025-01-27 14:40:00,582.39,583.13,582.07,583.13,8414.0,581.2901,582.0287,580.9707,582.0287,8414.0
2025-01-27 14:50:00,582.8,583.41,582.13,582.45,17925.0,581.6993,582.3082,581.0306,581.35,17925.0
2025-01-27 15:00:00,582.44,582.6,581.41,581.91,6844.0,581.34,581.4997,580.3119,580.811,6844.0
2025-01-27 15:10:00,581.64,582.36,581.32,582.36,15143.0,580.5415,581.2601,580.2221,581.2601,15143.0
2025-01-27 15:20:00,582.2,584.01,582.19,583.25,22800.0,581.1004,582.907,581.0905,582.1485,22800.0
2025-01-27 15:30:00,583.05,583.41,582.33,583.19,15170.0,581.9488,582.3082,581.2302,582.0886,15170.0
2025-01-27 15:40:00,582.95,583.26,581.75,582.12,38290.0,581.849,582.1584,580.6513,581.0206,38290.0
2025-01-27 15:50:00,582.36,584.09,582.1,583.96,143531.0,581.2601,582.9869,581.0006,582.8571,143531.0
2025-01-28 09:30:00,595.9,597.0,584.16,584.97,166720.0,594.7746,595.8725,583.0567,583.8652,166720.0
2025-01-28 09:40:00,584.55,587.28,582.04,582.36,67243.0,583.446,586.1709,580.9408,581.2601,67243.0
2025-01-28 09:50:00,582.36,584.4,579.23,581.17,65664.0,581.2601,583.2963,578.1361,580.0724,65664.0
2025-01-28 10:00:00,580.84,582.51,580.09,581.62,25014.0,579.743,581.4099,578.9944,580.5215,25014.0
2025-01-28 10:10:00,581.46,583.4,580.41,582.85,19926.0,580.3618,582.2982,579.3138,581.7492,19926.0
2025-01-28 10:20:00,582.85,583.82,582.63,583.74,13589.0,581.7492,582.7174,581.5296,582.6375,13589.0
2025-01-28 10:30:00,583.55,584.79,583.07,583.9,36655.0,582.4479,583.6856,581.9688,582.7972,36655.0
2025-01-28 10:40:00,584.28,585.59,583.66,585.33,16676.0,583.1765,584.484,582.5577,584.2245,16676.0
2025-01-28 10:50:00,584.79,586.28,584.78,586.14,28072.0,583.6856,585.1727,583.6756,585.033,28072.0
2025-01-28 11:00:00,586.15,586.62,584.56,584.6,6491.0,585.043,585.5121,583.456,583.4959,6491.0
2025-01-28 11:10:00,584.59,584.74,581.42,581.88,28239.0,583.4859,583.6357,580.3219,580.7811,28239.0
2025-01-28 11:20:00,581.85,581.94,579.53,580.59,20023.0,580.7511,580.8409,578.4355,579.4935,20023.0
2025-01-28 11:30:00,581.03,581.1,579.0,580.96,59643.0,579.9327,580.0025,577.9065,579.8628,59643.0
2025-01-28 11:40:00,580.96,582.02,580.85,581.78,13248.0,579.8628,580.9208,579.753,580.6812,13248.0
2025-01-28 11:50:00,581.79,582.12,580.58,581.9,25895.0,580.6912,581.0206,579.4835,580.801,25895.0
2025-01-28 12:00:00,581.99,582.16,580.8,580.82,14144.0,580.8908,581.0605,579.7031,579.7231,14144.0
2025-01-28 12:10:00,580.89,581.51,580.38,580.46,9824.0,579.7929,580.4118,579.2839,579.3637,9824.0
2025-01-28 12:20:00,580.3,580.44,579.67,580.25,7184.0,579.204,579.3438,578.5752,579.1541,7184.0
2025-01-28 12:30:00,580.15,580.55,579.84,580.44,11203.0,579.0543,579.4536,578.7449,579.3438,11203.0
2025-01-28 12:40:00,580.21,581.01,580.11,580.8,9977.0,579.1142,579.9127,579.0144,579.7031,9977.0
2025-01-28 12:50:00,580.72,581.4,580.71,581.19,10948.0,579.6232,580.302,579.6133,580.0924,10948.0
2025-01-28 13:00:00,581.2,581.9,581.12,581.88,5380.0,580.1023,580.801,580.0225,580.7811,5380.0
2025-01-28 13:10:00,581.89,582.87,581.78,582.84,15152.0,580.791,581.7692,580.6812,581.7392,15152.0
2025-01-28 13:20:00,582.71,583.13,582.38,582.71,18664.0,581.6095,582.0287,581.2801,581.6095,18664.0
2025-01-28 13:30:00,582.71,583.05,582.42,582.96,11632.0,581.6095,581.9488,581.32,581.859,11632.0
2025-01-28 13:40:00,582.71,582.72,582.03,582.17,21770.0,581.6095,581.6195,580.9308,581.0705,21770.0
2025-01-28 13:50:00,582.04,582.83,581.83,582.68,25735.0,580.9408,581.7293,580.7311,581.5795,25735.0
2025-01-28 14:00:00,582.7,582.73,582.19,582.45,16646.0,581.5995,581.6294,581.0905,581.35,16646.0
2025-01-28 14:10:00,582.25,582.26,581.78,582.02,35581.0,581.1504,581.1603,580.6812,580.9208,35581.0
2025-01-28 14:20:00,582.02,582.74,582.02,582.49,30005.0,580.9208,581.6394,580.9208,581.3899,30005.0
2025-01-28 14:30:00,582.66,583.19,582.49,582.92,15899.0,581.5596,582.0886,581.3899,581.8191,15899.0
2025-01-28 14:40:00,582.95,583.25,582.8,583.24,13574.0,581.849,582.1485,581.6993,582.1385,13574.0
2025-01-28 14:50:00,583.07,583.55,582.9,583.55,5879.0,581.9688,582.4479,581.7991,582.4479,5879.0
2025-01-28 15:00:00,583.39,583.89,583.32,583.44,10999.0,582.2882,582.7873,582.2183,582.3381,10999.0
2025-01-28 15:10:00,583.39,583.85,583.11,583.6,24214.0,582.2882,582.7473,582.0087,582.4978,24214.0
2025-01-28 15:20:00,583.69,583.76,582.85,582.85,56761.0,582.5876,582.6575,581.7492,581.7492,56761.0
2025-01-28 15:30:00,583.0,583.15,582.07,582.79,25096.0,581.8989,582.0487,580.9707,581.6893,25096.0
2025-01-28 15:40:00,582.77,583.15,582.47,583.12,41013.0,581.6694,582.0487,581.3699,582.0187,41013.0
2025-01-28 15:50:00,583.07,584.87,582.81,584.15,159741.0,581.9688,583.7654,581.7093,583.0468,159741.0
2025-01-29 09:30:00,574.95,577.03,568.6,572.22,122481.0,573.8641,575.9402,567.5261,571.1393,122481.0
2025-01-29 09:40:00,572.31,574.36,570.01,573.45,90892.0,571.2291,573.2753,568.9335,572.367,90892.0
2025-01-29 09:50:00,573.52,576.67,573.02,575.72,24169.0,572.4368,575.5809,571.9378,574.6327,24169.0
2025-01-29 10:00:00,575.72,576.03,571.99,572.85,46364.0,574.6327,574.9421,570.9097,571.7681,46364.0
2025-01-29 10:10:00,572.81,573.55,570.78,573.06,56900.0,571.7282,572.4668,569.702,571.9777,56900.0
2025-01-29 10:20:00,572.85,573.27,570.74,570.74,16132.0,571.7681,572.1873,569.6621,569.6621,16132.0
2025-01-29 10:30:00,571.14,572.55,570.6,571.73,18439.0,570.0613,571.4687,569.5224,570.6502,18439.0
2025-01-29 10:40:00,572.02,573.35,571.42,571.94,23052.0,570.9397,572.2672,570.3408,570.8598,23052.0
2025-01-29 10:50:00,571.94,573.86,571.64,573.86,29852.0,570.8598,572.7762,570.5604,572.7762,29852.0
2025-01-29 11:00:00,573.87,574.71,573.24,574.26,38898.0,572.7862,573.6246,572.1574,573.1754,38898.0
2025-01-29 11:10:00,574.56,575.93,573.35,575.39,43775.0,573.4749,574.8423,572.2672,574.3033,43775.0
2025-01-29 11:20:00,575.26,575.53,573.5,574.24,58779.0,574.1736,574.443,572.4169,573.1555,58779.0
2025-01-29 11:30:00,574.07,574.77,572.22,572.22,35625.0,572.9858,573.6845,571.1393,571.1393,35625.0
2025-01-29 11:40:00,572.32,573.5,572.25,573.19,44509.0,571.2391,572.4169,571.1692,572.1075,44509.0
2025-01-29 11:50:00,573.49,575.28,573.3,574.37,17959.0,572.4069,574.1935,572.2173,573.2852,17959.0
2025-01-29 12:00:00,574.23,575.18,573.9,574.46,17720.0,573.1455,574.0937,572.8161,573.3751,17720.0
2025-01-29 12:10:00,574.51,575.01,573.96,574.0,9230.0,573.425,573.924,572.876,572.9159,9230.0
2025-01-29 12:20:00,574.0,574.96,573.83,574.09,18177.0,572.9159,573.8741,572.7463,573.0058,18177.0
2025-01-29 12:30:00,573.99,574.21,572.75,572.92,36494.0,572.906,573.1255,571.6683,571.838,36494.0
2025-01-29 12:40:00,572.88,573.4,571.63,571.84,32614.0,571.7981,572.3171,570.5504,570.76,32614.0
2025-01-29 12:50:00,572.05,572.47,570.98,571.33,38557.0,570.9696,571.3888,569.9016,570.251,38557.0
2025-01-29 13:00:00,571.17,571.92,570.42,571.14,29309.0,570.0913,570.8399,569.3427,570.0613,29309.0
2025-01-29 13:10:00,571.5,571.65,570.05,571.42,12814.0,570.4207,570.5704,568.9734,570.3408,12814.0
2025-01-29 13:20:00,571.44,571.71,570.64,571.45,13361.0,570.3608,570.6303,569.5623,570.3708,13361.0
2025-01-29 13:30:00,571.47,571.6,570.44,571.05,5665.0,570.3907,570.5205,569.3627,569.9715,5665.0
2025-01-29 13:40:00,571.22,571.61,570.44,571.02,14910.0,570.1412,570.5304,569.3627,569.9416,14910.0
2025-01-29 13:50:00,570.98,570.98,567.96,568.05,19965.0,569.9016,569.9016,566.8873,566.9772,19965.0
2025-01-29 14:00:00,568.34,568.86,567.1,567.81,35794.0,567.2666,567.7856,566.029,566.7376,35794.0
2025-01-29 14:10:00,567.74,568.88,567.29,567.9,60813.0,566.6678,567.8056,566.2186,566.8275,60813.0
2025-01-29 14:20:00,567.92,568.81,567.25,568.65,29341.0,566.8474,567.7357,566.1787,567.576,29341.0
2025-01-29 14:30:00,568.54,570.31,568.33,570.14,23777.0,567.4662,569.2329,567.2566,569.0632,23777.0
2025-01-29 14:40:00,570.03,570.88,568.48,568.52,19195.0,568.9534,569.8018,567.4064,567.4463,19195.0
2025-01-29 14:50:00,568.53,570.11,568.51,569.6,11251.0,567.4563,569.0333,567.4363,568.5242,11251.0
2025-01-29 15:00:00,569.66,569.66,567.2,568.14,21575.0,568.5841,568.5841,566.1288,567.067,21575.0
2025-01-29 15:10:00,568.31,568.69,567.53,568.57,28596.0,567.2367,567.616,566.4582,567.4962,28596.0
2025-01-29 15:20:00,568.89,569.86,568.79,569.05,15076.0,567.8156,568.7838,567.7158,567.9753,15076.0
2025-01-29 15:30:00,569.14,569.88,567.89,568.12,31367.0,568.0651,568.8037,566.8175,567.047,31367.0
2025-01-29 15:40:00,568.3,568.49,567.54,568.13,85249.0,567.2267,567.4163,566.4681,567.057,85249.0
2025-01-29 15:50:00,568.2,568.95,566.7,568.05,248797.0,567.1269,567.8755,565.6297,566.9772,248797.0
2025-01-30 09:30:00,590.6,608.7,590.0,603.55,217844.0,589.4846,607.5504,588.8857,602.4101,217844.0
2025-01-30 09:40:00,603.55,610.58,602.28,605.3,148565.0,602.4101,609.4268,601.1425,604.1568,148565.0
2025-01-30 09:50:00,604.42,607.63,602.4,603.45,78901.0,603.2785,606.4824,601.2623,602.3103,78901.0
2025-01-30 10:00:00,603.45,604.98,601.24,601.55,77517.0,602.3103,603.8374,600.1045,600.4139,77517.0
2025-01-30 10:10:00,601.48,602.91,600.33,602.4,66255.0,600.344,601.7713,599.1962,601.2623,66255.0
2025-01-30 10:20:00,602.36,605.4,602.36,604.99,113445.0,601.2224,604.2566,601.2224,603.8474,113445.0
2025-01-30 10:30:00,605.19,607.01,602.93,606.78,41882.0,604.047,605.8636,601.7913,605.634,41882.0
2025-01-30 10:40:00,606.79,607.67,603.98,605.15,46596.0,605.644,606.5223,602.8393,604.0071,46596.0
2025-01-30 10:50:00,605.15,605.88,604.44,605.54,27327.0,604.0071,604.7357,603.2984,604.3964,27327.0
2025-01-30 11:00:00,605.34,605.97,603.18,603.93,57940.0,604.1967,604.8256,602.0408,602.7894,57940.0
2025-01-30 11:10:00,603.94,605.0,602.4,603.57,22233.0,602.7994,603.8574,601.2623,602.4301,22233.0
2025-01-30 11:20:00,604.09,606.28,603.42,606.03,41604.0,602.9491,605.135,602.2804,604.8854,41604.0
2025-01-30 11:30:00,605.66,607.03,604.67,606.2,21451.0,604.5161,605.8836,603.528,605.0551,21451.0
2025-01-30 11:40:00,606.43,607.06,603.51,603.66,20533.0,605.2847,605.9135,602.3702,602.5199,20533.0
2025-01-30 11:50:00,603.67,605.0,603.4,604.64,17058.0,602.5299,603.8574,602.2604,603.4981,17058.0
2025-01-30 12:00:00,604.72,605.6,604.42,605.31,14510.0,603.5779,604.4563,603.2785,604.1668,14510.0
2025-01-30 12:10:00,605.6,605.77,603.56,605.54,32399.0,604.4563,604.6259,602.4201,604.3964,32399.0
2025-01-30 12:20:00,605.17,605.41,603.04,604.56,15069.0,604.0271,604.2666,601.9011,603.4182,15069.0
2025-01-30 12:30:00,604.6,604.78,603.17,603.69,15357.0,603.4581,603.6378,602.0308,602.5499,15357.0
2025-01-30 12:40:00,603.46,605.67,603.46,605.67,17764.0,602.3203,604.5261,602.3203,604.5261,17764.0
2025-01-30 12:50:00,605.71,607.49,605.34,606.9,15578.0,604.566,606.3427,604.1967,605.7538,15578.0
2025-01-30 13:00:00,606.9,607.7,606.9,607.48,23192.0,605.7538,606.5523,605.7538,606.3327,23192.0
2025-01-30 13:10:00,607.14,608.99,607.0,608.86,27265.0,605.9933,607.8399,605.8536,607.7101,27265.0
2025-01-30 13:20:00,608.54,609.38,607.32,607.48,89419.0,607.3907,608.2291,606.173,606.3327,89419.0
2025-01-30 13:30:00,607.43,608.32,606.87,607.11,12742.0,606.2828,607.1711,605.7239,605.9634,12742.0
2025-01-30 13:40:00,606.78,606.8,605.75,606.52,30505.0,605.634,605.654,604.606,605.3745,30505.0
2025-01-30 13:50:00,606.75,607.98,606.57,607.37,12645.0,605.6041,606.8318,605.4244,606.2229,12645.0
2025-01-30 14:00:00,607.61,608.39,606.1,607.06,34788.0,606.4625,607.241,604.9553,605.9135,34788.0
2025-01-30 14:10:00,607.21,607.38,605.99,606.55,27342.0,606.0632,606.2329,604.8455,605.4045,27342.0
2025-01-30 14:20:00,606.49,606.56,605.17,605.86,23268.0,605.3446,605.4144,604.0271,604.7158,23268.0
2025-01-30 14:30:00,605.8,606.57,605.42,606.3,12477.0,604.6559,605.4244,604.2766,605.1549,12477.0
2025-01-30 14:40:00,606.46,608.09,605.98,607.94,34623.0,605.3146,606.9416,604.8355,606.7918,34623.0
2025-01-30 14:50:00,608.18,609.68,607.9,609.14,20294.0,607.0314,608.5285,606.7519,607.9896,20294.0
2025-01-30 15:00:00,609.14,610.97,608.79,610.04,36941.0,607.9896,609.8161,607.6402,608.8879,36941.0
2025-01-30 15:10:00,610.04,610.82,608.34,608.57,41719.0,608.8879,609.6664,607.1911,607.4206,41719.0
2025-01-30 15:20:00,608.57,610.38,608.32,609.63,41814.0,607.4206,609.2272,607.1711,608.4786,41814.0
2025-01-30 15:30:00,609.85,609.87,604.76,604.76,34166.0,608.6982,608.7182,603.6178,603.6178,34166.0
2025-01-30 15:40:00,604.76,607.08,603.08,607.08,82025.0,603.6178,605.9335,601.941,605.9335,82025.0
2025-01-30 15:50:00,606.78,607.49,604.71,606.46,261095.0,605.634,606.3427,603.5679,605.3146,261095.0
2025-01-31 09:30:00,599.87,605.05,597.84,601.26,117837.0,598.7371,603.9073,596.7109,600.1245,117837.0
2025-01-31 09:40:00,601.37,604.94,601.29,602.39,37944.0,600.2342,603.7975,600.1544,601.2523,37944.0
2025-01-31 09:50:00,602.25,603.15,600.71,603.0,30713.0,601.1126,602.0109,599.5755,601.8612,30713.0
2025-01-31 10:00:00,603.1,604.45,599.45,604.16,54641.0,601.961,603.3084,598.3179,603.019,54641.0
2025-01-31 10:10:00,604.34,604.86,601.78,602.46,47828.0,603.1986,603.7177,600.6435,601.3222,47828.0
2025-01-31 10:20:00,602.38,603.25,600.8,602.69,50217.0,601.2423,602.1107,599.6653,601.5518,50217.0
2025-01-31 10:30:00,603.37,604.82,602.65,604.77,26630.0,602.2305,603.6777,601.5118,603.6278,26630.0
2025-01-31 10:40:00,604.36,604.65,602.52,602.99,24120.0,603.2186,603.508,601.3821,601.8512,24120.0
2025-01-31 10:50:00,602.98,604.64,602.72,603.32,27816.0,601.8412,603.4981,601.5817,602.1806,27816.0
2025-01-31 11:00:00,603.37,603.39,601.63,602.37,19766.0,602.2305,602.2504,600.4938,601.2324,19766.0
2025-01-31 11:10:00,602.39,603.02,601.33,602.0,34441.0,601.2523,601.8811,600.1943,600.8631,34441.0
2025-01-31 11:20:00,601.99,602.36,600.6,600.9,20534.0,600.8531,601.2224,599.4657,599.7651,20534.0
2025-01-31 11:30:00,600.9,601.88,600.63,601.47,25359.0,599.7651,600.7433,599.4956,600.3341,25359.0
2025-01-31 11:40:00,601.44,603.42,601.06,603.32,14493.0,600.3041,602.2804,599.9248,602.1806,14493.0
2025-01-31 11:50:00,603.24,604.09,602.95,603.78,19981.0,602.1007,602.9491,601.8113,602.6397,19981.0
2025-01-31 12:00:00,603.63,604.06,603.24,603.9,17009.0,602.49,602.9192,602.1007,602.7595,17009.0
2025-01-31 12:10:00,603.81,604.09,602.91,603.26,12452.0,602.6696,602.9491,601.7713,602.1207,12452.0
2025-01-31 12:20:00,603.05,603.73,602.66,603.51,20777.0,601.9111,602.5898,601.5218,602.3702,20777.0
2025-01-31 12:30:00,603.67,604.15,603.44,603.52,15479.0,602.5299,603.009,602.3003,602.3802,15479.0
2025-01-31 12:40:00,603.83,604.14,603.42,603.45,13177.0,602.6896,602.999,602.2804,602.3103,13177.0
2025-01-31 12:50:00,603.53,603.8,602.58,602.59,12502.0,602.3902,602.6597,601.442,601.4519,12502.0
2025-01-31 13:00:00,602.84,602.87,602.24,602.68,16017.0,601.7015,601.7314,601.1026,601.5418,16017.0
2025-01-31 13:10:00,602.61,602.82,601.63,601.73,19083.0,601.4719,601.6815,600.4938,600.5936,19083.0
2025-01-31 13:20:00,601.85,602.58,601.02,601.38,60800.0,600.7133,601.442,599.8849,600.2442,60800.0
2025-01-31 13:30:00,601.39,601.53,598.9,599.31,76653.0,600.2542,600.3939,597.7689,598.1781,76653.0
2025-01-31 13:40:00,599.07,600.03,598.27,600.03,33087.0,597.9386,598.8968,597.1401,598.8968,33087.0
2025-01-31 13:50:00,600.1,600.1,598.86,599.12,4868.0,598.9666,598.9666,597.729,597.9885,4868.0
2025-01-31 14:00:00,598.85,599.56,597.0,597.86,14980.0,597.719,598.4277,595.8725,596.7309,14980.0
2025-01-31 14:10:00,598.04,598.72,597.72,598.44,9977.0,596.9105,597.5892,596.5911,597.3098,9977.0
2025-01-31 14:20:00,598.42,599.46,598.29,599.34,11367.0,597.2898,598.3279,597.1601,598.2081,11367.0
2025-01-31 14:30:00,599.69,600.36,599.32,600.1,8991.0,598.5574,599.2262,598.1881,598.9666,8991.0
2025-01-31 14:40:00,600.09,600.09,598.17,598.6,8074.0,598.9567,598.9567,597.0403,597.4695,8074.0
2025-01-31 14:50:00,598.37,599.58,598.28,599.28,13483.0,597.2399,598.4476,597.1501,598.1482,13483.0
2025-01-31 15:00:00,599.31,599.37,597.0,597.41,15569.0,598.1781,598.238,595.8725,596.2817,15569.0
2025-01-31 15:10:00,597.42,598.76,597.21,598.14,12072.0,596.2917,597.6292,596.0821,597.0103,12072.0
2025-01-31 15:20:00,598.01,598.72,597.6,597.77,11788.0,596.8806,597.5892,596.4714,596.641,11788.0
2025-01-31 15:30:00,597.99,598.49,597.23,597.98,15708.0,596.8606,597.3597,596.1021,596.8506,15708.0
2025-01-31 15:40:00,598.04,598.96,597.06,598.8,14131.0,596.9105,597.8288,595.9324,597.6691,14131.0
2025-01-31 15:50:00,599.07,599.11,597.48,597.75,166791.0,597.9386,597.9785,596.3516,596.6211,166791.0
2025-02-03 09:30:00,591.45,596.6,589.36,593.77,92343.0,590.333,595.4733,588.2469,592.6486,92343.0
2025-02-03 09:40:00,594.08,596.13,593.46,595.19,32270.0,592.958,595.0041,592.3392,594.0659,32270.0
2025-02-03 09:50:00,594.67,594.89,592.89,593.06,29174.0,593.5469,593.7665,591.7703,591.9399,29174.0
2025-02-03 10:00:00,593.55,595.76,591.76,593.79,46850.0,592.429,594.6348,590.6424,592.6686,46850.0
2025-02-03 10:10:00,593.77,595.6,593.14,594.82,34729.0,592.6486,594.4751,592.0198,593.6966,34729.0
2025-02-03 10:20:00,594.46,599.95,594.43,599.4,22272.0,593.3373,598.8169,593.3074,598.268,22272.0
2025-02-03 10:30:00,599.44,599.44,597.56,599.04,14369.0,598.3079,598.3079,596.4314,597.9086,14369.0
2025-02-03 10:40:00,599.0,600.41,597.72,597.72,20518.0,597.8687,599.2761,596.5911,596.5911,20518.0
2025-02-03 10:50:00,597.29,597.7,596.6,596.79,10262.0,596.1619,596.5712,595.4733,595.6629,10262.0
2025-02-03 11:00:00,596.75,597.72,595.13,596.88,19355.0,595.623,596.5911,594.006,595.7527,19355.0
2025-02-03 11:10:00,597.03,598.65,596.77,597.43,35114.0,595.9024,597.5194,595.6429,596.3017,35114.0
2025-02-03 11:20:00,596.94,597.27,594.73,595.79,15800.0,595.8126,596.142,593.6068,594.6648,15800.0
2025-02-03 11:30:00,596.09,596.56,594.98,595.71,15933.0,594.9642,595.4333,593.8563,594.5849,15933.0
2025-02-03 11:40:00,595.91,596.37,595.37,596.07,8362.0,594.7846,595.2437,594.2456,594.9443,8362.0
2025-02-03 11:50:00,595.78,596.11,594.76,595.57,15621.0,594.6548,594.9842,593.6367,594.4452,15621.0
2025-02-03 12:00:00,595.22,595.24,593.95,594.76,62088.0,594.0959,594.1158,592.8283,593.6367,62088.0
2025-02-03 12:10:00,594.76,595.89,594.76,595.37,7882.0,593.6367,594.7646,593.6367,594.2456,7882.0
2025-02-03 12:20:00,595.57,596.85,595.55,596.23,14531.0,594.4452,595.7228,594.4252,595.104,14531.0
2025-02-03 12:30:00,595.89,596.06,594.99,595.69,13509.0,594.7646,594.9343,593.8663,594.565,13509.0
2025-02-03 12:40:00,595.93,596.0,594.94,595.32,7867.0,594.8045,594.8744,593.8164,594.1957,7867.0
2025-02-03 12:50:00,595.13,596.1,594.91,595.78,11032.0,594.006,594.9742,593.7864,594.6548,11032.0
2025-02-03 13:00:00,595.46,596.57,594.64,595.68,10135.0,594.3354,595.4433,593.517,594.555,10135.0
2025-02-03 13:10:00,595.69,596.48,594.87,595.17,9618.0,594.565,595.3535,593.7465,594.046,9618.0
2025-02-03 13:20:00,595.04,595.49,594.72,595.49,17529.0,593.9162,594.3653,593.5968,594.3653,17529.0
2025-02-03 13:30:00,595.51,596.03,594.96,594.98,7232.0,594.3853,594.9043,593.8363,593.8563,7232.0
2025-02-03 13:40:00,595.16,595.94,594.7,595.38,17629.0,594.036,594.8145,593.5768,594.2556,17629.0
2025-02-03 13:50:00,595.51,596.3,595.36,596.13,9745.0,594.3853,595.1738,594.2356,595.0041,9745.0
2025-02-03 14:00:00,596.0,596.2,595.69,595.88,17490.0,594.8744,595.074,594.565,594.7546,17490.0
2025-02-03 14:10:00,596.02,596.36,595.66,596.36,17255.0,594.8943,595.2337,594.535,595.2337,17255.0
2025-02-03 14:20:00,596.39,596.39,595.58,595.92,13660.0,595.2636,595.2636,594.4552,594.7945,13660.0
2025-02-03 14:30:00,596.09,596.79,596.01,596.48,10460.0,594.9642,595.6629,594.8844,595.3535,10460.0
2025-02-03 14:40:00,596.33,597.21,596.1,596.86,5568.0,595.2038,596.0821,594.9742,595.7328,5568.0
2025-02-03 14:50:00,597.13,597.13,595.93,596.24,9605.0,596.0023,596.0023,594.8045,595.1139,9605.0
2025-02-03 15:00:00,596.38,596.48,595.76,595.9,15558.0,595.2537,595.3535,594.6348,594.7746,15558.0
2025-02-03 15:10:00,595.82,595.9,594.69,594.7,35450.0,594.6947,594.7746,593.5669,593.5768,35450.0
2025-02-03 15:20:00,594.69,594.85,593.44,593.44,46009.0,593.5669,593.7266,592.3192,592.3192,46009.0
2025-02-03 15:30:00,593.44,593.59,592.89,593.51,27826.0,592.3192,592.4689,591.7703,592.3891,27826.0
2025-02-03 15:40:00,593.51,593.76,593.0,593.52,33729.0,592.3891,592.6386,591.8801,592.3991,33729.0
2025-02-03 15:50:00,593.66,594.02,592.63,594.0,257935.0,592.5388,592.8981,591.5108,592.8782,257935.0
2025-02-04 09:30:00,585.59,591.86,585.32,587.85,81149.0,584.484,590.7422,584.2146,586.7398,81149.0
2025-02-04 09:40:00,587.85,589.51,586.47,587.57,14937.0,586.7398,588.3966,585.3624,586.4603,14937.0
2025-02-04 09:50:00,585.98,587.77,585.38,585.91,38373.0,584.8733,586.6599,584.2744,584.8034,38373.0
2025-02-04 10:00:00,586.27,586.96,583.88,584.06,33900.0,585.1628,585.8515,582.7773,582.9569,33900.0
2025-02-04 10:10:00,584.41,586.36,583.96,584.52,38612.0,583.3063,585.2526,582.8571,583.4161,38612.0
2025-02-04 10:20:00,584.75,586.44,582.47,582.47,21269.0,583.6456,585.3324,581.3699,581.3699,21269.0
2025-02-04 10:30:00,582.47,582.47,580.7,581.2,32081.0,581.3699,581.3699,579.6033,580.1023,32081.0
2025-02-04 10:40:00,581.86,583.2,580.97,582.42,48116.0,580.7611,582.0986,579.8728,581.32,48116.0
2025-02-04 10:50:00,582.14,584.63,582.14,584.13,28500.0,581.0406,583.5259,581.0406,583.0268,28500.0
2025-02-04 11:00:00,584.39,586.23,584.33,586.2,20235.0,583.2863,585.1228,583.2264,585.0929,20235.0
2025-02-04 11:10:00,586.2,587.49,586.0,586.17,19181.0,585.0929,586.3805,584.8933,585.063,19181.0
2025-02-04 11:20:00,586.15,586.92,584.94,585.19,19255.0,585.043,585.8115,583.8353,584.0848,19255.0
2025-02-04 11:30:00,585.18,585.43,584.66,584.84,21751.0,584.0748,584.3243,583.5558,583.7355,21751.0
2025-02-04 11:40:00,584.84,585.18,583.98,584.15,12270.0,583.7355,584.0748,582.8771,583.0468,12270.0
2025-02-04 11:50:00,584.34,584.51,583.39,583.79,26102.0,583.2364,583.4061,582.2882,582.6874,26102.0
2025-02-04 12:00:00,583.86,585.0,583.86,584.08,16951.0,582.7573,583.8952,582.7573,582.9769,16951.0
2025-02-04 12:10:00,584.17,584.59,582.84,583.39,31889.0,583.0667,583.4859,581.7392,582.2882,31889.0
2025-02-04 12:20:00,583.34,583.97,582.84,583.87,16434.0,582.2383,582.8671,581.7392,582.7673,16434.0
2025-02-04 12:30:00,583.9,584.18,583.51,583.76,11861.0,582.7972,583.0767,582.408,582.6575,11861.0
2025-02-04 12:40:00,583.99,584.65,582.47,584.65,51926.0,582.8871,583.5458,581.3699,583.5458,51926.0
2025-02-04 12:50:00,584.01,584.57,583.68,584.14,13659.0,582.907,583.466,582.5777,583.0368,13659.0
2025-02-04 13:00:00,584.36,584.59,583.5,583.75,15364.0,583.2564,583.4859,582.398,582.6475,15364.0
2025-02-04 13:10:00,583.5,584.45,583.01,583.54,33652.0,582.398,583.3462,581.9089,582.4379,33652.0
2025-02-04 13:20:00,583.54,583.8,582.75,582.8,18227.0,582.4379,582.6974,581.6494,581.6993,18227.0
2025-02-04 13:30:00,583.03,583.78,582.01,582.01,9487.0,581.9289,582.6775,580.9108,580.9108,9487.0
2025-02-04 13:40:00,582.39,582.84,582.02,582.54,11248.0,581.2901,581.7392,580.9208,581.4398,11248.0
2025-02-04 13:50:00,582.54,582.54,581.31,581.32,8544.0,581.4398,581.4398,580.2121,580.2221,8544.0
2025-02-04 14:00:00,581.32,581.8,580.56,580.89,16796.0,580.2221,580.7012,579.4635,579.7929,16796.0
2025-02-04 14:10:00,580.85,581.15,580.64,580.65,16860.0,579.753,580.0524,579.5434,579.5534,16860.0
2025-02-04 14:20:00,580.37,581.43,580.21,580.7,21091.0,579.2739,580.3319,579.1142,579.6033,21091.0
2025-02-04 14:30:00,580.7,580.98,580.4,580.52,12730.0,579.6033,579.8828,579.3038,579.4236,12730.0
2025-02-04 14:40:00,580.53,580.53,579.41,580.12,15257.0,579.4336,579.4336,578.3157,579.0244,15257.0
2025-02-04 14:50:00,580.34,580.82,579.39,579.6,12139.0,579.244,579.7231,578.2958,578.5054,12139.0
2025-02-04 15:00:00,579.6,579.66,577.55,577.55,37413.0,578.5054,578.5652,576.4592,576.4592,37413.0
2025-02-04 15:10:00,577.6,578.29,577.42,577.83,34320.0,576.5091,577.1978,576.3295,576.7387,34320.0
2025-02-04 15:20:00,577.59,577.82,576.85,577.3,22965.0,576.4992,576.7287,575.7606,576.2097,22965.0
2025-02-04 15:30:00,577.3,578.36,576.89,578.2,40017.0,576.2097,577.2677,575.8005,577.108,40017.0
2025-02-04 15:40:00,577.97,579.3,577.87,579.05,38439.0,576.8784,578.2059,576.7786,577.9564,38439.0
2025-02-04 15:50:00,579.24,580.8,579.08,580.56,115180.0,578.146,579.7031,577.9863,579.4635,115180.0
2025-02-05 09:30:00,589.62,590.09,581.12,583.23,42514.0,588.5064,588.9755,580.0225,582.1285,42514.0
2025-02-05 09:40:00,583.18,583.5,581.64,582.39,32004.0,582.0786,582.398,580.5415,581.2901,32004.0
2025-02-05 09:50:00,582.39,585.29,581.92,584.0,10485.0,581.2901,584.1846,580.821,582.897,10485.0
2025-02-05 10:00:00,584.95,584.95,581.59,582.99,6313.0,583.8453,583.8453,580.4916,581.889,6313.0
2025-02-05 10:10:00,583.0,583.58,582.22,582.39,8222.0,581.8989,582.4778,581.1204,581.2901,8222.0
2025-02-05 10:20:00,582.43,583.91,582.33,582.88,12789.0,581.33,582.8072,581.2302,581.7792,12789.0
2025-02-05 10:30:00,582.61,582.97,581.0,581.05,8071.0,581.5097,581.869,579.9027,579.9526,8071.0
2025-02-05 10:40:00,581.91,582.16,580.98,581.0,9219.0,580.811,581.0605,579.8828,579.9027,9219.0
2025-02-05 10:50:00,581.04,581.04,579.79,580.13,7308.0,579.9426,579.9426,578.695,579.0344,7308.0
2025-02-05 11:00:00,580.13,580.14,578.53,578.85,6885.0,579.0344,579.0443,577.4374,577.7568,6885.0
2025-02-05 11:10:00,578.58,579.8,578.58,579.75,6401.0,577.4873,578.705,577.4873,578.6551,6401.0
2025-02-05 11:20:00,579.58,580.25,578.93,579.79,10124.0,578.4854,579.1541,577.8366,578.695,10124.0
2025-02-05 11:30:00,579.73,580.3,579.18,579.51,7366.0,578.6351,579.204,578.0862,578.4155,7366.0
2025-02-05 11:40:00,579.51,580.09,578.9,578.94,9853.0,578.4155,578.9944,577.8067,577.8466,9853.0
2025-02-05 11:50:00,578.94,579.83,578.27,578.62,5639.0,577.8466,578.7349,577.1779,577.5272,5639.0
2025-02-05 12:00:00,578.7,578.96,577.9,578.42,19385.0,577.6071,577.8666,576.8086,577.3276,19385.0
2025-02-05 12:10:00,579.25,579.26,578.64,578.95,5302.0,578.156,578.166,577.5472,577.8566,5302.0
2025-02-05 12:20:00,578.7,578.78,578.1,578.19,4969.0,577.6071,577.6869,577.0082,577.098,4969.0
2025-02-05 12:30:00,578.35,578.63,577.92,578.49,10157.0,577.2577,577.5372,576.8285,577.3975,10157.0
2025-02-05 12:40:00,578.5,579.0,578.35,578.61,7387.0,577.4074,577.9065,577.2577,577.5172,7387.0
2025-02-05 12:50:00,578.99,580.03,578.65,580.02,19622.0,577.8965,578.9345,577.5572,578.9246,19622.0
2025-02-05 13:00:00,580.08,580.38,579.28,580.35,9991.0,578.9845,579.2839,578.186,579.2539,9991.0
2025-02-05 13:10:00,580.35,580.53,579.99,580.13,4853.0,579.2539,579.4336,578.8946,579.0344,4853.0
2025-02-05 13:20:00,580.12,580.71,580.05,580.52,6135.0,579.0244,579.6133,578.9545,579.4236,6135.0
2025-02-05 13:30:00,580.28,581.0,579.86,580.64,20388.0,579.1841,579.9027,578.7649,579.5434,20388.0
2025-02-05 13:40:00,580.79,581.23,580.14,580.18,15024.0,579.6931,580.1323,579.0443,579.0843,15024.0
2025-02-05 13:50:00,580.18,580.7,579.25,579.38,9336.0,579.0843,579.6033,578.156,578.2858,9336.0
2025-02-05 14:00:00,579.38,580.43,579.37,580.38,9127.0,578.2858,579.3338,578.2758,579.2839,9127.0
2025-02-05 14:10:00,580.36,580.75,580.18,580.43,11015.0,579.2639,579.6532,579.0843,579.3338,11015.0
2025-02-05 14:20:00,580.22,580.68,580.12,580.45,6684.0,579.1242,579.5833,579.0244,579.3538,6684.0
2025-02-05 14:30:00,580.22,580.32,579.39,579.89,38660.0,579.1242,579.224,578.2958,578.7948,38660.0
2025-02-05 14:40:00,579.45,581.07,579.42,580.88,57760.0,578.3556,579.9726,578.3257,579.7829,57760.0
2025-02-05 14:50:00,580.79,581.16,580.61,580.61,16309.0,579.6931,580.0624,579.5135,579.5135,16309.0
2025-02-05 15:00:00,581.07,581.54,580.97,581.33,11017.0,579.9726,580.4417,579.8728,580.2321,11017.0
2025-02-05 15:10:00,581.33,582.24,581.33,582.17,14720.0,580.2321,581.1404,580.2321,581.0705,14720.0
2025-02-05 15:20:00,582.05,582.43,581.09,581.36,34681.0,580.9507,581.33,579.9925,580.262,34681.0
2025-02-05 15:30:00,581.35,582.59,581.09,582.22,21559.0,580.2521,581.4897,579.9925,581.1204,21559.0
2025-02-05 15:40:00,582.16,582.32,581.4,582.08,28473.0,581.0605,581.2202,580.302,580.9807,28473.0
2025-02-05 15:50:00,582.11,582.48,581.58,582.14,63429.0,581.0106,581.3799,580.4816,581.0406,63429.0
2025-02-06 09:30:00,581.94,584.07,580.16,581.3,49028.0,580.8409,582.9669,579.0643,580.2021,49028.0
2025-02-06 09:40:00,581.32,582.65,579.75,580.26,23355.0,580.2221,581.5496,578.6551,579.1641,23355.0
2025-02-06 09:50:00,580.29,580.29,576.95,578.53,33213.0,579.1941,579.1941,575.8604,577.4374,33213.0
2025-02-06 10:00:00,578.46,579.99,576.93,579.79,36631.0,577.3675,578.8946,575.8404,578.695,36631.0
2025-02-06 10:10:00,579.63,580.23,577.64,578.26,27585.0,578.5353,579.1342,576.5491,577.1679,27585.0
2025-02-06 10:20:00,578.68,578.94,576.97,577.87,34711.0,577.5871,577.8466,575.8803,576.7786,34711.0
2025-02-06 10:30:00,577.8,577.84,576.05,576.54,22654.0,576.7088,576.7487,574.9621,575.4511,22654.0
2025-02-06 10:40:00,576.23,576.76,575.44,576.01,12647.0,575.1417,575.6707,574.3532,574.9221,12647.0
2025-02-06 10:50:00,575.88,576.53,575.28,575.62,8140.0,574.7924,575.4412,574.1935,574.5329,8140.0
2025-02-06 11:00:00,575.62,576.72,575.08,576.35,15222.0,574.5329,575.6308,573.9939,575.2615,15222.0
2025-02-06 11:10:00,576.62,577.11,575.9,577.04,11047.0,575.531,576.0201,574.8123,575.9502,11047.0
2025-02-06 11:20:00,577.03,577.72,576.33,576.65,13814.0,575.9402,576.6289,575.2415,575.5609,13814.0
2025-02-06 11:30:00,577.02,577.35,576.42,576.58,8533.0,575.9302,576.2596,575.3314,575.4911,8533.0
2025-02-06 11:40:00,576.77,578.25,576.36,578.21,17334.0,575.6807,577.1579,575.2715,577.118,17334.0
2025-02-06 11:50:00,578.39,578.41,577.46,578.06,18390.0,577.2976,577.3176,576.3694,576.9683,18390.0
2025-02-06 12:00:00,577.81,578.25,577.43,578.06,7908.0,576.7187,577.1579,576.3395,576.9683,7908.0
2025-02-06 12:10:00,578.25,578.33,577.64,577.99,8123.0,577.1579,577.2378,576.5491,576.8984,8123.0
2025-02-06 12:20:00,578.16,578.16,577.17,577.17,10038.0,577.0681,577.0681,576.0799,576.0799,10038.0
2025-02-06 12:30:00,577.15,577.74,577.15,577.41,6663.0,576.06,576.6489,576.06,576.3195,6663.0
2025-02-06 12:40:00,577.61,577.72,577.07,577.24,5276.0,576.5191,576.6289,575.9801,576.1498,5276.0
2025-02-06 12:50:00,577.4,577.5,576.57,576.94,6879.0,576.3095,576.4093,575.4811,575.8504,6879.0
2025-02-06 13:00:00,576.9,576.9,576.06,576.06,3144.0,575.8105,575.8105,574.972,574.972,3144.0
2025-02-06 13:10:00,576.08,576.66,575.14,575.14,10311.0,574.992,575.5709,574.0538,574.0538,10311.0
2025-02-06 13:20:00,575.15,575.29,574.22,574.57,26830.0,574.0638,574.2035,573.1355,573.4849,26830.0
2025-02-06 13:30:00,574.58,574.92,573.38,573.65,13581.0,573.4948,573.8342,572.2971,572.5666,13581.0
2025-02-06 13:40:00,573.57,573.9,571.79,571.84,10321.0,572.4867,572.8161,570.7101,570.76,10321.0
2025-02-06 13:50:00,571.85,572.38,570.93,571.68,18669.0,570.77,571.299,569.8517,570.6003,18669.0
2025-02-06 14:00:00,571.34,571.83,570.61,570.62,14449.0,570.261,570.75,569.5323,569.5423,14449.0
2025-02-06 14:10:00,570.62,570.71,569.8,570.17,14072.0,569.5423,569.6321,568.7239,569.0932,14072.0
2025-02-06 14:20:00,570.5,570.5,568.79,568.95,11779.0,569.4225,569.4225,567.7158,567.8755,11779.0
2025-02-06 14:30:00,569.1,570.82,568.37,570.5,34318.0,568.0252,569.7419,567.2966,569.4225,34318.0
2025-02-06 14:40:00,570.33,572.57,570.13,572.57,22136.0,569.2529,571.4886,569.0532,571.4886,22136.0
2025-02-06 14:50:00,572.39,572.58,571.64,571.74,42562.0,571.309,571.4986,570.5604,570.6602,42562.0
2025-02-06 15:00:00,571.71,572.34,571.69,572.0,7747.0,570.6303,571.2591,570.6103,570.9197,7747.0
2025-02-06 15:10:00,571.83,572.35,571.06,571.11,14618.0,570.75,571.2691,569.9815,570.0314,14618.0
2025-02-06 15:20:00,571.06,572.02,570.45,571.76,55628.0,569.9815,570.9397,569.3726,570.6802,55628.0
2025-02-06 15:30:00,571.78,572.18,570.54,571.1,207436.0,570.7001,571.0994,569.4625,570.0214,207436.0
2025-02-06 15:40:00,570.9,573.11,570.9,571.92,49615.0,569.8218,572.0276,569.8218,570.8399,49615.0
2025-02-06 15:50:00,572.37,573.13,571.03,572.71,119665.0,571.289,572.0476,569.9515,571.6284,119665.0
2025-02-07 09:30:00,574.78,577.48,571.6,572.96,92195.0,573.6945,576.3894,570.5205,571.8779,92195.0
2025-02-07 09:40:00,572.95,573.87,571.04,572.02,14482.0,571.8679,572.7862,569.9615,570.9397,14482.0
2025-02-07 09:50:00,572.22,575.0,572.22,574.85,16854.0,571.1393,573.914,571.1393,573.7643,16854.0
2025-02-07 10:00:00,575.1,575.1,572.65,573.04,9032.0,574.0139,574.0139,571.5685,571.9577,9032.0
2025-02-07 10:10:00,573.05,574.18,571.9,573.88,16981.0,571.9677,573.0956,570.8199,572.7962,16981.0
2025-02-07 10:20:00,573.96,574.19,572.13,572.59,44281.0,572.876,573.1056,571.0495,571.5086,44281.0
2025-02-07 10:30:00,572.41,572.48,570.95,571.45,13468.0,571.3289,571.3988,569.8717,570.3708,13468.0
2025-02-07 10:40:00,570.43,571.43,569.46,571.21,12918.0,569.3527,570.3508,568.3845,570.1312,12918.0
2025-02-07 10:50:00,571.1,571.33,568.14,568.67,30724.0,570.0214,570.251,567.067,567.596,30724.0
2025-02-07 11:00:00,568.94,569.31,567.32,569.22,23408.0,567.8655,568.2348,566.2486,568.145,23408.0
2025-02-07 11:10:00,569.22,570.63,568.8,569.33,10108.0,568.145,569.5523,567.7258,568.2548,10108.0
2025-02-07 11:20:00,569.43,569.54,566.86,566.86,27892.0,568.3546,568.4644,565.7894,565.7894,27892.0
2025-02-07 11:30:00,567.37,567.89,566.7,567.16,6322.0,566.2985,566.8175,565.6297,566.0889,6322.0
2025-02-07 11:40:00,567.21,567.83,566.75,567.05,13888.0,566.1388,566.7576,565.6796,565.9791,13888.0
2025-02-07 11:50:00,567.49,567.5,566.57,566.77,3943.0,566.4182,566.4282,565.5,565.6996,3943.0
2025-02-07 12:00:00,566.77,568.0,566.74,567.15,7232.0,565.6996,566.9273,565.6696,566.0789,7232.0
2025-02-07 12:10:00,567.16,568.47,566.45,567.14,15408.0,566.0889,567.3964,565.3802,566.0689,15408.0
2025-02-07 12:20:00,567.45,567.51,566.46,566.86,3424.0,566.3783,566.4382,565.3902,565.7894,3424.0
2025-02-07 12:30:00,566.88,567.67,566.72,566.83,8459.0,565.8094,566.5979,565.6497,565.7595,8459.0
2025-02-07 12:40:00,567.04,569.53,566.87,569.14,89677.0,565.9691,568.4544,565.7994,568.0651,89677.0
2025-02-07 12:50:00,569.14,570.05,567.81,569.88,31728.0,568.0651,568.9734,566.7376,568.8037,31728.0
2025-02-07 13:00:00,569.88,572.75,569.84,572.06,18185.0,568.8037,571.6683,568.7638,570.9796,18185.0
2025-02-07 13:10:00,572.16,572.62,571.62,572.23,3539.0,571.0794,571.5385,570.5404,571.1493,3539.0
2025-02-07 13:20:00,572.59,572.86,570.87,571.12,43053.0,571.5086,571.7781,569.7918,570.0414,43053.0
2025-02-07 13:30:00,571.19,572.31,571.04,572.31,3384.0,570.1112,571.2291,569.9615,571.2291,3384.0
2025-02-07 13:40:00,572.31,572.46,570.65,570.86,10160.0,571.2291,571.3788,569.5723,569.7819,10160.0
2025-02-07 13:50:00,570.86,571.27,569.73,570.0,3116.0,569.7819,570.1911,568.654,568.9235,3116.0
2025-02-07 14:00:00,569.66,570.32,568.59,569.25,16692.0,568.5841,569.2429,567.5162,568.1749,16692.0
2025-02-07 14:10:00,569.13,571.45,568.76,570.81,44510.0,568.0551,570.3708,567.6858,569.732,44510.0
2025-02-07 14:20:00,570.76,570.93,569.04,569.88,153643.0,569.6821,569.8517,567.9653,568.8037,153643.0
2025-02-07 14:30:00,569.56,571.19,569.49,571.19,25319.0,568.4843,570.1112,568.4145,570.1112,25319.0
2025-02-07 14:40:00,571.39,572.03,571.01,571.84,10129.0,570.3109,570.9497,569.9316,570.76,10129.0
2025-02-07 14:50:00,571.67,571.9,570.93,571.43,45107.0,570.5903,570.8199,569.8517,570.3508,45107.0
2025-02-07 15:00:00,571.31,572.59,571.02,571.85,21664.0,570.231,571.5086,569.9416,570.77,21664.0
2025-02-07 15:10:00,571.85,571.95,571.25,571.42,23038.0,570.77,570.8698,570.1711,570.3408,23038.0
2025-02-07 15:20:00,571.38,571.61,569.42,569.42,25992.0,570.3009,570.5304,568.3446,568.3446,25992.0
2025-02-07 15:30:00,569.89,571.11,568.85,569.18,40075.0,568.8137,570.0314,567.7757,568.105,40075.0
2025-02-07 15:40:00,569.22,570.75,569.22,570.61,37800.0,568.145,569.6721,568.145,569.5323,37800.0
2025-02-07 15:50:00,570.83,571.81,570.27,571.51,73115.0,569.7519,570.7301,569.193,570.4306,73115.0
2025-02-10 09:30:00,560.1,563.36,551.92,552.4,163014.0,559.0422,562.296,550.8776,551.3567,163014.0
2025-02-10 09:40:00,552.27,555.2,551.91,553.22,67953.0,551.227,554.1514,550.8677,552.1752,67953.0
2025-02-10 09:50:00,553.22,553.81,548.71,548.95,35555.0,552.1752,552.7641,547.6737,547.9132,35555.0
2025-02-10 10:00:00,549.1,552.5,548.66,549.59,137745.0,548.063,551.4565,547.6238,548.552,137745.0
2025-02-10 10:10:00,549.59,550.69,548.18,550.2,66511.0,548.552,549.65,547.1447,549.1609,66511.0
2025-02-10 10:20:00,549.84,549.84,548.31,548.84,23563.0,548.8016,548.8016,547.2745,547.8035,23563.0
2025-02-10 10:30:00,548.43,550.07,548.25,548.83,35811.0,547.3942,549.0311,547.2146,547.7935,35811.0
2025-02-10 10:40:00,548.83,552.41,548.31,551.0,84178.0,547.7935,551.3667,547.2745,549.9594,84178.0
2025-02-10 10:50:00,550.71,551.52,548.46,548.51,19424.0,549.6699,550.4784,547.4242,547.4741,19424.0
2025-02-10 11:00:00,548.86,549.42,547.34,548.02,33347.0,547.8234,548.3824,546.3063,546.985,33347.0
2025-02-10 11:10:00,548.13,548.74,547.52,548.51,39543.0,547.0948,547.7036,546.4859,547.4741,39543.0
2025-02-10 11:20:00,548.11,548.88,545.27,545.52,57708.0,547.0748,547.8434,544.2402,544.4897,57708.0
2025-02-10 11:30:00,545.57,546.12,544.51,545.49,73282.0,544.5396,545.0886,543.4816,544.4598,73282.0
2025-02-10 11:40:00,545.49,546.11,544.01,545.07,58865.0,544.4598,545.0786,542.9826,544.0406,58865.0
2025-02-10 11:50:00,544.97,546.88,544.61,546.57,44682.0,543.9408,545.8472,543.5814,545.5377,44682.0
2025-02-10 12:00:00,545.85,552.28,545.85,552.28,55364.0,544.8191,551.237,544.8191,551.237,55364.0
2025-02-10 12:10:00,552.43,552.5,550.29,552.03,42080.0,551.3867,551.4565,549.2507,550.9874,42080.0
2025-02-10 12:20:00,552.49,552.49,550.5,551.02,29157.0,551.4466,551.4466,549.4603,549.9793,29157.0
2025-02-10 12:30:00,550.98,552.18,550.67,551.99,17083.0,549.9394,551.1371,549.63,550.9475,17083.0
2025-02-10 12:40:00,551.99,552.09,551.32,551.37,9639.0,550.9475,551.0473,550.2788,550.3287,9639.0
2025-02-10 12:50:00,551.71,553.06,551.43,552.6,21316.0,550.668,552.0155,550.3886,551.5564,21316.0
2025-02-10 13:00:00,552.6,552.87,551.51,552.45,16448.0,551.5564,551.8258,550.4684,551.4066,16448.0
2025-02-10 13:10:00,552.45,554.7,551.66,554.7,46927.0,551.4066,553.6524,550.6181,553.6524,46927.0
2025-02-10 13:20:00,554.99,555.74,553.96,554.36,30835.0,553.9418,554.6904,552.9138,553.313,30835.0
2025-02-10 13:30:00,554.37,554.57,553.0,553.42,9645.0,553.323,553.5226,551.9556,552.3748,9645.0
2025-02-10 13:40:00,553.42,553.78,552.44,552.97,11341.0,552.3748,552.7341,551.3967,551.9257,11341.0
2025-02-10 13:50:00,552.97,553.44,552.44,552.75,8032.0,551.9257,552.3948,551.3967,551.7061,8032.0
2025-02-10 14:00:00,552.82,553.72,552.75,553.26,10515.0,551.7759,552.6742,551.7061,552.2151,10515.0
2025-02-10 14:10:00,553.21,553.21,551.79,552.74,21100.0,552.1652,552.1652,550.7479,551.6961,21100.0
2025-02-10 14:20:00,552.06,552.76,551.89,552.24,16685.0,551.0174,551.716,550.8477,551.197,16685.0
2025-02-10 14:30:00,552.08,552.56,551.53,551.77,13191.0,551.0373,551.5164,550.4884,550.7279,13191.0
2025-02-10 14:40:00,551.8,551.8,550.34,550.93,15460.0,550.7579,550.7579,549.3006,549.8895,15460.0
2025-02-10 14:50:00,551.13,552.78,551.13,552.78,22859.0,550.0891,551.736,550.0891,551.736,22859.0
2025-02-10 15:00:00,552.76,552.99,552.21,552.29,9961.0,551.716,551.9456,551.1671,551.2469,9961.0
2025-02-10 15:10:00,552.31,553.03,551.8,552.81,15793.0,551.2669,551.9855,550.7579,551.766,15793.0
2025-02-10 15:20:00,552.87,553.39,552.06,552.9,15741.0,551.8258,552.3449,551.0174,551.8558,15741.0
2025-02-10 15:30:00,552.9,553.05,552.24,552.91,28787.0,551.8558,552.0055,551.197,551.8658,28787.0
2025-02-10 15:40:00,552.91,553.25,552.36,552.57,25240.0,551.8658,552.2051,551.3168,551.5264,25240.0
2025-02-10 15:50:00,552.81,553.64,552.32,553.07,114582.0,551.766,552.5944,551.2769,552.0255,114582.0
2025-02-11 09:30:00,550.49,553.94,549.95,551.64,59389.0,549.4503,552.8938,548.9114,550.5982,59389.0
2025-02-11 09:40:00,551.82,552.71,550.54,550.54,20837.0,550.7778,551.6661,549.5002,549.5002,20837.0
2025-02-11 09:50:00,550.81,551.24,548.64,550.45,29804.0,549.7697,550.1989,547.6038,549.4104,29804.0
2025-02-11 10:00:00,550.64,552.98,548.6,548.65,34787.0,549.6001,551.9356,547.5639,547.6138,34787.0
2025-02-11 10:10:00,549.17,550.27,548.62,550.0,16507.0,548.1328,549.2308,547.5839,548.9613,16507.0
2025-02-11 10:20:00,550.15,550.25,549.39,549.95,21366.0,549.111,549.2108,548.3524,548.9114,21366.0
2025-02-11 10:30:00,550.0,550.25,548.5,548.5,20434.0,548.9613,549.2108,547.4641,547.4641,20434.0
2025-02-11 10:40:00,548.77,549.26,547.02,548.51,7549.0,547.7336,548.2227,545.9869,547.4741,7549.0
2025-02-11 10:50:00,548.48,549.45,548.12,548.5,8921.0,547.4441,548.4123,547.0848,547.4641,8921.0
2025-02-11 11:00:00,548.51,548.86,547.43,547.43,12426.0,547.4741,547.8234,546.3961,546.3961,12426.0
2025-02-11 11:10:00,547.75,548.04,547.01,547.01,9945.0,546.7155,547.005,545.9769,545.9769,9945.0
2025-02-11 11:20:00,547.12,547.43,546.64,547.12,16869.0,546.0867,546.3961,545.6076,546.0867,16869.0
2025-02-11 11:30:00,546.97,547.39,546.0,546.4,15784.0,545.937,546.3562,544.9688,545.3681,15784.0
2025-02-11 11:40:00,546.34,546.69,546.06,546.13,11854.0,545.3082,545.6575,545.0287,545.0986,11854.0
2025-02-11 11:50:00,546.12,546.19,545.41,546.19,41505.0,545.0886,545.1585,544.3799,545.1585,41505.0
2025-02-11 12:00:00,546.19,546.67,545.0,545.32,36285.0,545.1585,545.6376,543.9707,544.2901,36285.0
2025-02-11 12:10:00,544.98,545.42,543.87,543.97,20245.0,543.9507,544.3899,542.8428,542.9427,20245.0
2025-02-11 12:20:00,544.07,544.35,543.59,544.29,63139.0,543.0425,543.3219,542.5634,543.262,63139.0
2025-02-11 12:30:00,544.29,544.33,542.64,543.86,83395.0,543.262,543.302,541.6152,542.8329,83395.0
2025-02-11 12:40:00,543.86,545.28,543.68,544.84,17786.0,542.8329,544.2502,542.6532,543.811,17786.0
2025-02-11 12:50:00,545.09,545.29,544.72,544.99,24798.0,544.0605,544.2602,543.6912,543.9607,24798.0
2025-02-11 13:00:00,545.0,545.15,544.42,544.74,13609.0,543.9707,544.1204,543.3918,543.7112,13609.0
2025-02-11 13:10:00,544.81,545.16,544.67,544.95,9861.0,543.7811,544.1304,543.6413,543.9208,9861.0
2025-02-11 13:20:00,545.0,545.01,544.3,544.31,10951.0,543.9707,543.9807,543.272,543.282,10951.0
2025-02-11 13:30:00,544.31,544.35,543.06,543.23,73095.0,543.282,543.3219,542.0344,542.204,73095.0
2025-02-11 13:40:00,543.56,544.3,543.06,543.95,31784.0,542.5334,543.272,542.0344,542.9227,31784.0
2025-02-11 13:50:00,543.71,543.73,542.25,542.25,25453.0,542.6831,542.7031,541.2259,541.2259,25453.0
2025-02-11 14:00:00,542.21,543.24,541.98,542.89,121629.0,541.186,542.214,540.9564,541.8647,121629.0
2025-02-11 14:10:00,542.9,545.34,542.9,544.7,23768.0,541.8747,544.3101,541.8747,543.6713,23768.0
2025-02-11 14:20:00,544.72,545.42,544.33,545.18,28345.0,543.6912,544.3899,543.302,544.1504,28345.0
2025-02-11 14:30:00,545.18,545.58,544.92,545.51,32637.0,544.1504,544.5496,543.8909,544.4797,32637.0
2025-02-11 14:40:00,545.51,546.24,545.12,545.63,12013.0,544.4797,545.2084,544.0905,544.5995,12013.0
2025-02-11 14:50:00,545.63,545.72,544.6,544.6,8242.0,544.5995,544.6893,543.5715,543.5715,8242.0
2025-02-11 15:00:00,544.54,545.2,544.54,544.93,15999.0,543.5116,544.1703,543.5116,543.9008,15999.0
2025-02-11 15:10:00,545.12,545.22,544.46,544.89,16703.0,544.0905,544.1903,543.4317,543.8609,16703.0
2025-02-11 15:20:00,544.84,545.22,544.33,544.58,20238.0,543.811,544.1903,543.302,543.5515,20238.0
2025-02-11 15:30:00,544.61,545.26,544.4,544.53,23595.0,543.5814,544.2302,543.3718,543.5016,23595.0
2025-02-11 15:40:00,544.4,544.65,543.64,543.98,28654.0,543.3718,543.6214,542.6133,542.9526,28654.0
2025-02-11 15:50:00,543.9,545.38,542.81,545.23,119140.0,542.8728,544.35,541.7848,544.2003,119140.0
2025-02-12 09:30:00,539.09,541.98,536.31,538.61,64433.0,538.0719,540.9564,535.2971,537.5928,64433.0
2025-02-12 09:40:00,538.88,538.89,535.5,535.58,33565.0,537.8623,537.8722,534.4886,534.5685,33565.0
2025-02-12 09:50:00,535.86,536.13,532.2,532.36,38832.0,534.848,535.1175,531.1949,531.3546,38832.0
2025-02-12 10:00:00,532.5,536.69,532.5,536.32,30517.0,531.4943,535.6764,531.4943,535.3071,30517.0
2025-02-12 10:10:00,535.95,536.91,534.01,536.54,21819.0,534.9378,535.896,533.0015,535.5267,21819.0
2025-02-12 10:20:00,536.81,537.15,536.1,536.56,19259.0,535.7962,536.1355,535.0875,535.5466,19259.0
2025-02-12 10:30:00,536.65,538.05,536.65,538.05,29874.0,535.6365,537.0338,535.6365,537.0338,29874.0
2025-02-12 10:40:00,537.85,540.14,537.85,539.36,28139.0,536.8342,539.1199,536.8342,538.3414,28139.0
2025-02-12 10:50:00,540.19,540.2,537.9,538.07,8480.0,539.1698,539.1798,536.8841,537.0538,8480.0
2025-02-12 11:00:00,538.38,539.46,538.23,539.46,12201.0,537.3632,538.4412,537.2135,538.4412,12201.0
2025-02-12 11:10:00,539.37,539.64,537.92,538.38,23390.0,538.3513,538.6208,536.9041,537.3632,23390.0
2025-02-12 11:20:00,537.93,538.52,537.09,537.7,24433.0,536.9141,537.5029,536.0756,536.6845,24433.0
2025-02-12 11:30:00,537.5,537.93,536.03,537.93,25989.0,536.4849,536.9141,535.0176,536.9141,25989.0
2025-02-12 11:40:00,537.6,538.32,537.3,537.6,8412.0,536.5847,537.3033,536.2852,536.5847,8412.0
2025-02-12 11:50:00,538.22,539.33,537.94,539.13,16419.0,537.2035,538.3114,536.924,538.1118,16419.0
2025-02-12 12:00:00,539.21,540.81,539.07,539.84,18651.0,538.1916,539.7886,538.0519,538.8205,18651.0
2025-02-12 12:10:00,539.76,540.48,539.34,539.77,6695.0,538.7406,539.4592,538.3214,538.7506,6695.0
2025-02-12 12:20:00,539.74,539.97,539.3,539.34,6919.0,538.7206,538.9502,538.2815,538.3214,6919.0
2025-02-12 12:30:00,539.13,539.95,539.11,539.25,9078.0,538.1118,538.9302,538.0918,538.2316,9078.0
2025-02-12 12:40:00,539.21,540.16,539.21,539.74,3267.0,538.1916,539.1398,538.1916,538.7206,3267.0
2025-02-12 12:50:00,539.85,539.87,538.89,539.13,11438.0,538.8304,538.8504,537.8722,538.1118,11438.0
2025-02-12 13:00:00,538.91,539.36,538.53,538.77,14116.0,537.8922,538.3414,537.5129,537.7525,14116.0
2025-02-12 13:10:00,538.8,539.95,538.78,539.95,15490.0,537.7824,538.9302,537.7625,538.9302,15490.0
2025-02-12 13:20:00,539.68,539.98,538.19,538.29,8474.0,538.6608,538.9602,537.1736,537.2734,8474.0
2025-02-12 13:30:00,538.3,539.3,538.3,539.0,21595.0,537.2834,538.2815,537.2834,537.982,21595.0
2025-02-12 13:40:00,539.03,539.96,538.93,538.97,22907.0,538.012,538.9402,537.9122,537.9521,22907.0
2025-02-12 13:50:00,539.25,539.34,538.55,538.87,26937.0,538.2316,538.3214,537.5329,537.8523,26937.0
2025-02-12 14:00:00,538.64,538.91,537.8,538.41,10637.0,537.6227,537.8922,536.7843,537.3932,10637.0
2025-02-12 14:10:00,538.25,538.26,537.28,537.87,7229.0,537.2335,537.2434,536.2653,536.8542,7229.0
2025-02-12 14:20:00,537.6,538.0,537.29,537.81,23300.0,536.5847,536.9839,536.2753,536.7943,23300.0
2025-02-12 14:30:00,537.82,539.07,537.7,538.3,25933.0,536.8043,538.0519,536.6845,537.2834,25933.0
2025-02-12 14:40:00,538.07,539.0,537.58,538.93,19053.0,537.0538,537.982,536.5647,537.9122,19053.0
2025-02-12 14:50:00,538.85,538.88,537.93,538.28,21825.0,537.8323,537.8623,536.9141,537.2634,21825.0
2025-02-12 15:00:00,538.31,539.04,538.1,538.52,23266.0,537.2933,538.022,537.0837,537.5029,23266.0
2025-02-12 15:10:00,538.61,538.68,537.11,537.27,18793.0,537.5928,537.6626,536.0956,536.2553,18793.0
2025-02-12 15:20:00,537.1,537.69,536.63,536.87,25330.0,536.0856,536.6745,535.6165,535.8561,25330.0
2025-02-12 15:30:00,536.93,537.86,536.85,537.09,18494.0,535.9159,536.8442,535.8361,536.0756,18494.0
2025-02-12 15:40:00,537.16,537.85,536.53,537.52,45588.0,536.1455,536.8342,535.5167,536.5048,45588.0
2025-02-12 15:50:00,537.83,538.43,537.24,537.85,106774.0,536.8142,537.4131,536.2254,536.8342,106774.0
2025-02-13 09:30:00,540.0,540.18,532.25,534.91,163106.0,538.9801,539.1598,531.2448,533.8998,163106.0
2025-02-13 09:40:00,535.52,538.0,535.52,536.85,13687.0,534.5086,536.9839,534.5086,535.8361,13687.0
2025-02-13 09:50:00,536.86,536.86,534.83,535.89,11163.0,535.8461,535.8461,533.8199,534.8779,11163.0
2025-02-13 10:00:00,535.89,536.26,534.02,536.25,75230.0,534.8779,535.2472,533.0114,535.2372,75230.0
2025-02-13 10:10:00,536.25,536.73,535.51,536.62,7123.0,535.2372,535.7163,534.4986,535.6065,7123.0
2025-02-13 10:20:00,536.56,537.11,535.43,536.68,16991.0,535.5466,536.0956,534.4188,535.6664,16991.0
2025-02-13 10:30:00,536.8,537.9,536.35,536.42,10916.0,535.7862,536.8841,535.337,535.4069,10916.0
2025-02-13 10:40:00,535.88,536.64,535.6,536.13,10372.0,534.8679,535.6265,534.5885,535.1175,10372.0
2025-02-13 10:50:00,536.15,536.5,534.11,534.11,53720.0,535.1374,535.4868,533.1013,533.1013,53720.0
2025-02-13 11:00:00,534.46,536.33,534.46,535.99,26437.0,533.4506,535.3171,533.4506,534.9777,26437.0
2025-02-13 11:10:00,535.92,536.52,535.42,536.0,33632.0,534.9079,535.5067,534.4088,534.9877,33632.0
2025-02-13 11:20:00,536.0,536.29,534.25,534.45,12055.0,534.9877,535.2772,533.241,533.4406,12055.0
2025-02-13 11:30:00,534.45,535.39,534.45,534.48,21011.0,533.4406,534.3789,533.4406,533.4706,21011.0
2025-02-13 11:40:00,534.61,535.05,534.38,534.48,7275.0,533.6003,534.0395,533.3708,533.4706,7275.0
2025-02-13 11:50:00,534.44,534.94,534.17,534.9,6240.0,533.4306,533.9297,533.1612,533.8898,6240.0
2025-02-13 12:00:00,534.6,534.61,533.81,533.93,24424.0,533.5903,533.6003,532.8018,532.9216,24424.0
2025-02-13 12:10:00,533.98,534.19,533.61,533.61,19090.0,532.9715,533.1811,532.6022,532.6022,19090.0
2025-02-13 12:20:00,533.84,534.06,533.26,533.38,16894.0,532.8318,533.0514,532.2529,532.3727,16894.0
2025-02-13 12:30:00,533.4,534.08,533.38,533.98,7491.0,532.3926,533.0713,532.3727,532.9715,7491.0
2025-02-13 12:40:00,533.78,533.9,532.89,533.18,5081.0,532.7719,532.8917,531.8836,532.173,5081.0
2025-02-13 12:50:00,532.94,532.94,532.04,532.04,3611.0,531.9335,531.9335,531.0352,531.0352,3611.0
2025-02-13 13:00:00,532.17,532.17,531.2,531.56,12597.0,531.1649,531.1649,530.1968,530.5561,12597.0
2025-02-13 13:10:00,531.61,532.22,531.59,531.6,12124.0,530.606,531.2148,530.586,530.596,12124.0
2025-02-13 13:20:00,531.59,531.92,531.45,531.65,15632.0,530.586,530.9154,530.4463,530.6459,15632.0
2025-02-13 13:30:00,531.63,532.57,531.52,532.42,7487.0,530.626,531.5642,530.5162,531.4145,7487.0
2025-02-13 13:40:00,532.42,532.42,531.38,531.92,8751.0,531.4145,531.4145,530.3764,530.9154,8751.0
2025-02-13 13:50:00,532.06,532.34,531.51,532.04,11909.0,531.0551,531.3346,530.5062,531.0352,11909.0
2025-02-13 14:00:00,532.01,532.47,532.01,532.29,16387.0,531.0052,531.4644,531.0052,531.2847,16387.0
2025-02-13 14:10:00,532.15,533.28,531.89,533.27,13973.0,531.145,532.2728,530.8855,532.2629,13973.0
2025-02-13 14:20:00,533.05,533.86,532.53,532.83,21037.0,532.0433,532.8517,531.5243,531.8237,21037.0
2025-02-13 14:30:00,532.87,533.09,532.36,532.45,14290.0,531.8636,532.0832,531.3546,531.4444,14290.0
2025-02-13 14:40:00,532.57,532.63,532.04,532.33,19832.0,531.5642,531.6241,531.0352,531.3246,19832.0
2025-02-13 14:50:00,532.49,533.22,532.29,532.76,138639.0,531.4843,532.213,531.2847,531.7538,138639.0
2025-02-13 15:00:00,532.76,534.02,532.76,533.84,17352.0,531.7538,533.0114,531.7538,532.8318,17352.0
2025-02-13 15:10:00,533.79,535.22,533.28,535.13,13894.0,532.7819,534.2092,532.2728,534.1193,13894.0
2025-02-13 15:20:00,535.13,535.14,534.5,534.89,12444.0,534.1193,534.1293,533.4905,533.8798,12444.0
2025-02-13 15:30:00,534.9,535.38,534.12,534.28,12979.0,533.8898,534.3689,533.1113,533.271,12979.0
2025-02-13 15:40:00,534.28,534.36,533.75,534.11,9888.0,533.271,533.3508,532.742,533.1013,9888.0
2025-02-13 15:50:00,534.14,534.38,532.41,532.73,86292.0,533.1312,533.3708,531.4045,531.7239,86292.0
2025-02-14 09:30:00,535.1,537.21,534.95,536.39,57493.0,534.0894,536.1954,533.9397,535.377,57493.0
2025-02-14 09:40:00,536.9,537.46,534.07,534.46,13308.0,535.886,536.4449,533.0613,533.4506,13308.0
2025-02-14 09:50:00,534.05,534.45,532.97,534.45,36607.0,533.0414,533.4406,531.9634,533.4406,36607.0
2025-02-14 10:00:00,533.52,534.38,532.94,533.5,15747.0,532.5124,533.3708,531.9335,532.4924,15747.0
2025-02-14 10:10:00,534.07,535.01,533.32,533.9,52156.0,533.0613,533.9996,532.3128,532.8917,52156.0
2025-02-14 10:20:00,533.41,535.1,532.8,533.1,8412.0,532.4026,534.0894,531.7937,532.0932,8412.0
2025-02-14 10:30:00,533.58,534.4,532.79,533.26,24541.0,532.5723,533.3907,531.7838,532.2529,24541.0
2025-02-14 10:40:00,533.39,535.81,533.33,535.31,15394.0,532.3826,534.7981,532.3227,534.299,15394.0
2025-02-14 10:50:00,535.31,535.52,534.41,534.42,7991.0,534.299,534.5086,533.4007,533.4107,7991.0
2025-02-14 11:00:00,534.75,535.9,534.74,535.27,17075.0,533.7401,534.8879,533.7301,534.2591,17075.0
2025-02-14 11:10:00,535.27,535.59,534.39,535.0,40473.0,534.2591,534.5785,533.3807,533.9896,40473.0
2025-02-14 11:20:00,534.95,535.51,534.69,535.2,34914.0,533.9397,534.4986,533.6802,534.1892,34914.0
2025-02-14 11:30:00,535.0,535.96,534.42,534.95,17552.0,533.9896,534.9478,533.4107,533.9397,17552.0
2025-02-14 11:40:00,534.98,535.45,534.74,535.19,20721.0,533.9696,534.4387,533.7301,534.1792,20721.0
2025-02-14 11:50:00,535.36,535.64,534.99,535.27,11265.0,534.3489,534.6284,533.9796,534.2591,11265.0
2025-02-14 12:00:00,535.32,535.44,534.44,534.72,6739.0,534.309,534.4288,533.4306,533.7101,6739.0
2025-02-14 12:10:00,534.44,535.0,534.01,534.07,62544.0,533.4306,533.9896,533.0015,533.0613,62544.0
2025-02-14 12:20:00,534.09,534.17,532.97,532.98,18841.0,533.0813,533.1612,531.9634,531.9734,18841.0
2025-02-14 12:30:00,532.98,533.32,532.8,533.12,15276.0,531.9734,532.3128,531.7937,532.1131,15276.0
2025-02-14 12:40:00,532.96,533.24,532.51,533.2,3647.0,531.9534,532.2329,531.5043,532.193,3647.0
2025-02-14 12:50:00,533.39,533.77,533.02,533.24,7428.0,532.3826,532.7619,532.0133,532.2329,7428.0
2025-02-14 13:00:00,533.09,533.33,532.94,533.22,3737.0,532.0832,532.3227,531.9335,532.213,3737.0
2025-02-14 13:10:00,532.97,533.42,532.92,533.23,6803.0,531.9634,532.4126,531.9135,532.2229,6803.0
2025-02-14 13:20:00,533.24,533.38,532.84,533.05,5488.0,532.2329,532.3727,531.8337,532.0433,5488.0
2025-02-14 13:30:00,532.85,533.2,532.6,533.05,11975.0,531.8437,532.193,531.5941,532.0433,11975.0
2025-02-14 13:40:00,533.05,534.32,533.05,534.12,4123.0,532.0433,533.3109,532.0433,533.1113,4123.0
2025-02-14 13:50:00,534.12,534.13,533.65,533.96,4776.0,533.1113,533.1212,532.6421,532.9516,4776.0
2025-02-14 14:00:00,533.69,534.02,533.51,533.82,6989.0,532.6821,533.0114,532.5024,532.8118,6989.0
2025-02-14 14:10:00,533.82,534.03,532.84,532.93,16658.0,532.8118,533.0214,531.8337,531.9235,16658.0
2025-02-14 14:20:00,533.08,533.19,532.49,532.96,8959.0,532.0732,532.183,531.4843,531.9534,8959.0
2025-02-14 14:30:00,532.97,533.24,532.77,532.77,6724.0,531.9634,532.2329,531.7638,531.7638,6724.0
2025-02-14 14:40:00,532.91,534.02,532.91,533.76,23766.0,531.9035,533.0114,531.9035,532.7519,23766.0
2025-02-14 14:50:00,533.7,533.95,533.21,533.57,7888.0,532.692,532.9416,532.203,532.5623,7888.0
2025-02-14 15:00:00,533.35,533.45,533.07,533.45,8240.0,532.3427,532.4425,532.0632,532.4425,8240.0
2025-02-14 15:10:00,533.27,533.63,533.07,533.56,11970.0,532.2629,532.6222,532.0632,532.5523,11970.0
2025-02-14 15:20:00,533.52,534.07,532.68,532.68,17808.0,532.5124,533.0613,531.674,531.674,17808.0
2025-02-14 15:30:00,532.55,532.6,531.99,532.27,13651.0,531.5442,531.5941,530.9853,531.2647,13651.0
2025-02-14 15:40:00,532.27,532.64,531.3,531.46,20431.0,531.2647,531.634,530.2966,530.4563,20431.0
2025-02-14 15:50:00,531.91,533.13,531.63,531.69,126430.0,530.9054,532.1231,530.626,530.6858,126430.0
2025-02-18 09:30:00,531.66,533.05,523.13,524.22,158560.0,530.6559,532.0433,522.142,523.23,158560.0
2025-02-18 09:40:00,523.8,526.67,523.33,524.02,56550.0,522.8107,525.6753,522.3416,523.0303,56550.0
2025-02-18 09:50:00,524.4,525.71,522.09,522.8,109843.0,523.4096,524.7171,521.104,521.8126,109843.0
2025-02-18 10:00:00,523.37,526.78,522.22,526.58,35263.0,522.3816,525.7851,521.2337,525.5855,35263.0
2025-02-18 10:10:00,526.58,527.29,525.46,526.85,36737.0,525.5855,526.2942,524.4676,525.855,36737.0
2025-02-18 10:20:00,526.78,527.2,525.37,526.7,28435.0,525.7851,526.2043,524.3778,525.7053,28435.0
2025-02-18 10:30:00,527.05,528.17,526.44,526.58,33154.0,526.0546,527.1725,525.4458,525.5855,33154.0
2025-02-18 10:40:00,526.56,527.43,526.32,527.0,41431.0,525.5655,526.4339,525.326,526.0047,41431.0
2025-02-18 10:50:00,527.0,527.2,526.04,526.35,22501.0,526.0047,526.2043,525.0465,525.3559,22501.0
2025-02-18 11:00:00,526.29,527.37,526.14,526.18,27724.0,525.296,526.374,525.1463,525.1862,27724.0
2025-02-18 11:10:00,526.38,526.5,525.45,525.65,14648.0,525.3859,525.5056,524.4576,524.6572,14648.0
2025-02-18 11:20:00,525.56,525.68,524.39,525.21,27160.0,524.5674,524.6872,523.3996,524.2181,27160.0
2025-02-18 11:30:00,525.09,525.31,522.57,523.48,38676.0,524.0983,524.3179,521.5831,522.4913,38676.0
2025-02-18 11:40:00,523.42,524.31,523.09,523.17,15665.0,522.4315,523.3198,522.1021,522.1819,15665.0
2025-02-18 11:50:00,523.48,524.08,523.13,524.0,13728.0,522.4913,523.0902,522.142,523.0104,13728.0
2025-02-18 12:00:00,523.98,523.98,522.99,522.99,8933.0,522.9904,522.9904,522.0023,522.0023,8933.0
2025-02-18 12:10:00,523.12,523.12,522.19,522.44,14353.0,522.132,522.132,521.2038,521.4533,14353.0
2025-02-18 12:20:00,522.44,523.66,522.21,523.27,16079.0,521.4533,522.671,521.2237,522.2817,16079.0
2025-02-18 12:30:00,523.44,523.84,522.3,522.36,17810.0,522.4514,522.8507,521.3136,521.3735,17810.0
2025-02-18 12:40:00,522.16,522.29,521.41,521.84,18075.0,521.1738,521.3036,520.4253,520.8544,18075.0
2025-02-18 12:50:00,521.84,522.36,521.71,522.1,12925.0,520.8544,521.3735,520.7247,521.114,12925.0
2025-02-18 13:00:00,521.94,522.45,521.64,521.64,19141.0,520.9543,521.4633,520.6548,520.6548,19141.0
2025-02-18 13:10:00,521.6,522.2,521.39,521.77,12830.0,520.6149,521.2138,520.4053,520.7846,12830.0
2025-02-18 13:20:00,521.73,522.29,521.21,522.04,18858.0,520.7447,521.3036,520.2256,521.0541,18858.0
2025-02-18 13:30:00,522.04,522.46,521.83,521.93,23362.0,521.0541,521.4733,520.8445,520.9443,23362.0
2025-02-18 13:40:00,522.04,523.12,521.93,522.93,21389.0,521.0541,522.132,520.9443,521.9424,21389.0
2025-02-18 13:50:00,523.05,523.05,521.1,521.59,23658.0,522.0622,522.0622,520.1158,520.6049,23658.0
2025-02-18 14:00:00,521.72,522.62,521.63,522.13,23563.0,520.7347,521.633,520.6448,521.1439,23563.0
2025-02-18 14:10:00,522.12,522.78,521.82,522.5,27827.0,521.1339,521.7927,520.8345,521.5132,27827.0
2025-02-18 14:20:00,522.5,523.19,522.36,522.54,22512.0,521.5132,522.2019,521.3735,521.5531,22512.0
2025-02-18 14:30:00,522.78,523.0,522.41,522.41,18780.0,521.7927,522.0123,521.4234,521.4234,18780.0
2025-02-18 14:40:00,522.36,522.46,521.68,521.71,16855.0,521.3735,521.4733,520.6947,520.7247,16855.0
2025-02-18 14:50:00,521.75,522.3,521.47,521.8,21872.0,520.7646,521.3136,520.4851,520.8145,21872.0
2025-02-18 15:00:00,521.8,523.09,521.05,522.97,35476.0,520.8145,522.1021,520.0659,521.9823,35476.0
2025-02-18 15:10:00,522.97,523.5,522.34,522.8,25651.0,521.9823,522.5113,521.3535,521.8126,25651.0
2025-02-18 15:20:00,522.77,524.22,522.69,523.65,17034.0,521.7827,523.23,521.7028,522.661,17034.0
2025-02-18 15:30:00,523.61,524.82,523.44,524.63,25273.0,522.6211,523.8288,522.4514,523.6392,25273.0
2025-02-18 15:40:00,524.74,525.54,523.85,525.54,34996.0,523.749,524.5475,522.8606,524.5475,34996.0
2025-02-18 15:50:00,525.72,526.61,522.66,523.04,214709.0,524.7271,525.6154,521.6729,522.0522,214709.0
2025-02-19 09:30:00,521.22,525.9,520.0,525.9,79123.0,520.2356,524.9068,519.0179,524.9068,79123.0
2025-02-19 09:40:00,525.49,527.12,523.72,524.06,25240.0,524.4976,526.1245,522.7309,523.0703,25240.0
2025-02-19 09:50:00,524.06,525.52,522.94,523.43,35226.0,523.0703,524.5275,521.9524,522.4414,35226.0
2025-02-19 10:00:00,523.44,525.77,523.25,525.15,17483.0,522.4514,524.777,522.2618,524.1582,17483.0
2025-02-19 10:10:00,525.45,526.11,524.62,524.87,33658.0,524.4576,525.1164,523.6292,523.8787,33658.0
2025-02-19 10:20:00,524.84,527.62,524.79,525.97,14009.0,523.8488,526.6235,523.7989,524.9766,14009.0
2025-02-19 10:30:00,525.7,527.98,525.7,527.0,28285.0,524.7072,526.9828,524.7072,526.0047,28285.0
2025-02-19 10:40:00,527.15,527.61,526.35,527.08,23626.0,526.1544,526.6135,525.3559,526.0845,23626.0
2025-02-19 10:50:00,527.1,527.32,526.56,527.32,17097.0,526.1045,526.3241,525.5655,526.3241,17097.0
2025-02-19 11:00:00,527.3,527.75,525.99,526.79,18861.0,526.3041,526.7533,524.9966,525.7951,18861.0
2025-02-19 11:10:00,527.0,527.27,526.78,527.01,15808.0,526.0047,526.2742,525.7851,526.0147,15808.0
2025-02-19 11:20:00,526.98,527.65,526.76,527.14,24777.0,525.9847,526.6535,525.7652,526.1444,24777.0
2025-02-19 11:30:00,527.15,527.6,526.62,527.38,12326.0,526.1544,526.6036,525.6254,526.384,12326.0
2025-02-19 11:40:00,527.58,528.06,526.98,527.37,13201.0,526.5836,527.0627,525.9847,526.374,13201.0
2025-02-19 11:50:00,527.59,528.37,527.14,528.24,19142.0,526.5936,527.3721,526.1444,527.2424,19142.0
2025-02-19 12:00:00,528.24,528.95,528.16,528.71,6857.0,527.2424,527.951,527.1625,527.7115,6857.0
2025-02-19 12:10:00,528.91,529.72,527.84,528.06,18379.0,527.9111,528.7196,526.8431,527.0627,18379.0
2025-02-19 12:20:00,527.81,528.05,526.75,526.89,8344.0,526.8132,527.0527,525.7552,525.8949,8344.0
2025-02-19 12:30:00,527.32,527.39,526.2,526.24,9510.0,526.3241,526.394,525.2062,525.2461,9510.0
2025-02-19 12:40:00,526.19,526.86,525.96,526.17,7717.0,525.1962,525.865,524.9667,525.1763,7717.0
2025-02-19 12:50:00,526.41,526.56,525.97,526.07,9929.0,525.4158,525.5655,524.9766,525.0765,9929.0
2025-02-19 13:00:00,526.23,526.95,526.01,526.51,13733.0,525.2362,525.9548,525.0166,525.5156,13733.0
2025-02-19 13:10:00,526.57,526.99,526.31,526.81,9373.0,525.5755,525.9947,525.316,525.8151,9373.0
2025-02-19 13:20:00,526.66,527.81,526.12,527.51,7975.0,525.6653,526.8132,525.1264,526.5137,7975.0
2025-02-19 13:30:00,527.82,528.58,527.19,527.93,14720.0,526.8232,527.5817,526.1943,526.9329,14720.0
2025-02-19 13:40:00,527.92,528.1,527.63,527.81,8810.0,526.923,527.1026,526.6335,526.8132,8810.0
2025-02-19 13:50:00,527.82,528.68,527.18,528.24,9291.0,526.8232,527.6815,526.1844,527.2424,9291.0
2025-02-19 14:00:00,528.2,529.0,527.97,527.98,13454.0,527.2024,528.0009,526.9729,526.9828,13454.0
2025-02-19 14:10:00,528.06,529.02,527.83,528.35,17455.0,527.0627,528.0209,526.8331,527.3522,17455.0
2025-02-19 14:20:00,528.47,528.75,527.93,528.43,27007.0,527.4719,527.7514,526.9329,527.432,27007.0
2025-02-19 14:30:00,528.64,529.43,528.33,528.59,29165.0,527.6416,528.4301,527.3322,527.5917,29165.0
2025-02-19 14:40:00,528.77,529.01,528.54,528.58,12475.0,527.7714,528.0109,527.5418,527.5817,12475.0
2025-02-19 14:50:00,528.57,528.81,527.92,528.55,15811.0,527.5717,527.8113,526.923,527.5518,15811.0
2025-02-19 15:00:00,528.55,528.65,527.65,528.0,12890.0,527.5518,527.6516,526.6535,527.0028,12890.0
2025-02-19 15:10:00,528.0,529.66,528.0,529.34,11056.0,527.0028,528.6597,527.0028,528.3403,11056.0
2025-02-19 15:20:00,529.64,529.95,529.28,529.78,21138.0,528.6397,528.9491,528.2804,528.7794,21138.0
2025-02-19 15:30:00,529.78,530.89,529.61,530.44,25858.0,528.7794,529.8874,528.6098,529.4382,25858.0
2025-02-19 15:40:00,530.47,531.6,529.91,531.6,31674.0,529.4681,530.596,528.9092,530.596,31674.0
2025-02-19 15:50:00,532.38,532.6,530.48,530.88,94561.0,531.3745,531.5941,529.4781,529.8774,94561.0
2025-02-20 09:30:00,533.78,539.47,533.59,539.47,39718.0,532.7719,538.4511,532.5823,538.4511,39718.0
2025-02-20 09:40:00,539.69,543.38,539.54,542.25,23300.0,538.6707,542.3538,538.521,541.2259,23300.0
2025-02-20 09:50:00,542.25,542.99,540.97,542.57,40956.0,541.2259,541.9645,539.9483,541.5453,40956.0
2025-02-20 10:00:00,542.57,542.58,539.55,539.86,25985.0,541.5453,541.5553,538.531,538.8404,25985.0
2025-02-20 10:10:00,539.57,539.97,538.08,538.43,21532.0,538.551,538.9502,537.0638,537.4131,21532.0
2025-02-20 10:20:00,538.25,538.72,537.31,537.86,24332.0,537.2335,537.7026,536.2952,536.8442,24332.0
2025-02-20 10:30:00,538.0,539.25,537.62,539.03,16172.0,536.9839,538.2316,536.6046,538.012,16172.0
2025-02-20 10:40:00,539.35,539.35,537.4,538.0,28000.0,538.3314,538.3314,536.3851,536.9839,28000.0
2025-02-20 10:50:00,537.86,538.78,537.12,538.01,27979.0,536.8442,537.7625,536.1056,536.9939,27979.0
2025-02-20 11:00:00,538.01,538.7,537.55,538.53,11551.0,536.9939,537.6826,536.5348,537.5129,11551.0
2025-02-20 11:10:00,538.33,538.41,537.39,537.73,10866.0,537.3133,537.3932,536.3751,536.7144,10866.0
2025-02-20 11:20:00,537.73,539.21,537.6,538.32,47684.0,536.7144,538.1916,536.5847,537.3033,47684.0
2025-02-20 11:30:00,538.33,538.67,537.67,537.9,23414.0,537.3133,537.6527,536.6545,536.8841,23414.0
2025-02-20 11:40:00,537.89,538.57,537.77,538.16,28114.0,536.8741,537.5528,536.7544,537.1436,28114.0
2025-02-20 11:50:00,538.15,539.49,537.85,539.36,15058.0,537.1336,538.4711,536.8342,538.3414,15058.0
2025-02-20 12:00:00,539.24,539.3,538.07,538.19,17308.0,538.2216,538.2815,537.0538,537.1736,17308.0
2025-02-20 12:10:00,538.43,538.51,537.7,538.19,13289.0,537.4131,537.493,536.6845,537.1736,13289.0
2025-02-20 12:20:00,538.17,538.2,536.9,537.0,26106.0,537.1536,537.1835,535.886,535.9858,26106.0
2025-02-20 12:30:00,537.07,537.78,536.9,537.4,15713.0,536.0557,536.7643,535.886,536.3851,15713.0
2025-02-20 12:40:00,537.44,538.66,537.31,537.64,11377.0,536.425,537.6427,536.2952,536.6246,11377.0
2025-02-20 12:50:00,537.43,538.7,537.33,538.16,15176.0,536.415,537.6826,536.3152,537.1436,15176.0
2025-02-20 13:00:00,537.97,538.47,536.96,537.13,24460.0,536.954,537.453,535.9459,536.1156,24460.0
2025-02-20 13:10:00,537.3,537.76,536.77,537.05,14051.0,536.2852,536.7444,535.7562,536.0357,14051.0
2025-02-20 13:20:00,537.05,537.91,536.85,537.76,11183.0,536.0357,536.8941,535.8361,536.7444,11183.0
2025-02-20 13:30:00,537.8,538.77,537.8,538.17,13033.0,536.7843,537.7525,536.7843,537.1536,13033.0
2025-02-20 13:40:00,538.16,538.95,538.16,538.25,8302.0,537.1436,537.9321,537.1436,537.2335,8302.0
2025-02-20 13:50:00,538.09,538.22,537.74,538.01,9238.0,537.0738,537.2035,536.7244,536.9939,9238.0
2025-02-20 14:00:00,538.01,538.35,537.79,538.3,5384.0,536.9939,537.3333,536.7743,537.2834,5384.0
2025-02-20 14:10:00,538.19,538.95,538.18,538.83,14622.0,537.1736,537.9321,537.1636,537.8124,14622.0
2025-02-20 14:20:00,538.74,539.13,538.52,538.65,10718.0,537.7225,538.1118,537.5029,537.6327,10718.0
2025-02-20 14:30:00,538.58,539.4,538.5,539.29,10041.0,537.5628,538.3813,537.483,538.2715,10041.0
2025-02-20 14:40:00,539.23,539.6,539.07,539.59,8558.0,538.2116,538.5809,538.0519,538.5709,8558.0
2025-02-20 14:50:00,539.69,539.82,539.48,539.63,8601.0,538.6707,538.8005,538.4611,538.6108,8601.0
2025-02-20 15:00:00,539.6,539.76,539.22,539.58,11281.0,538.5809,538.7406,538.2016,538.5609,11281.0
2025-02-20 15:10:00,539.56,539.82,538.94,539.82,21273.0,538.541,538.8005,537.9221,538.8005,21273.0
2025-02-20 15:20:00,539.82,539.82,538.71,539.17,15284.0,538.8005,538.8005,537.6926,538.1517,15284.0
2025-02-20 15:30:00,539.26,539.33,538.81,539.09,30316.0,538.2415,538.3114,537.7924,538.0719,30316.0
2025-02-20 15:40:00,539.02,539.09,538.13,538.62,49664.0,538.002,538.0719,537.1137,537.6028,49664.0
2025-02-20 15:50:00,538.78,538.97,537.13,537.98,143432.0,537.7625,537.9521,536.1156,536.964,143432.0
2025-02-21 09:30:00,538.36,542.62,535.41,537.87,94977.0,537.3432,541.5952,534.3988,536.8542,94977.0
2025-02-21 09:40:00,537.6,540.59,537.6,540.0,15875.0,536.5847,539.569,536.5847,538.9801,15875.0
2025-02-21 09:50:00,539.78,540.95,538.58,538.73,9467.0,538.7606,539.9284,537.5628,537.7125,9467.0
2025-02-21 10:00:00,538.24,539.13,536.91,538.78,18177.0,537.2235,538.1118,535.896,537.7625,18177.0
2025-02-21 10:10:00,539.2,539.2,537.0,537.01,17253.0,538.1817,538.1817,535.9858,535.9958,17253.0
2025-02-21 10:20:00,538.07,538.17,536.48,537.25,14443.0,537.0538,537.1536,535.4668,536.2353,14443.0
2025-02-21 10:30:00,536.94,537.68,535.88,535.88,7761.0,535.9259,536.6645,534.8679,534.8679,7761.0
2025-02-21 10:40:00,536.32,537.12,535.95,536.75,8364.0,535.3071,536.1056,534.9378,535.7363,8364.0
2025-02-21 10:50:00,536.49,537.01,535.84,535.97,18266.0,535.4768,535.9958,534.828,534.9578,18266.0
2025-02-21 11:00:00,535.97,535.97,535.0,535.47,24355.0,534.9578,534.9578,533.9896,534.4587,24355.0
2025-02-21 11:10:00,535.47,536.43,535.15,535.92,13639.0,534.4587,535.4169,534.1393,534.9079,13639.0
2025-02-21 11:20:00,536.17,536.17,535.18,536.06,3713.0,535.1574,535.1574,534.1693,535.0476,3713.0
2025-02-21 11:30:00,536.07,536.09,534.65,535.37,10229.0,535.0576,535.0775,533.6403,534.3589,10229.0
2025-02-21 11:40:00,535.3,535.37,534.29,534.29,10303.0,534.289,534.3589,533.2809,533.2809,10303.0
2025-02-21 11:50:00,534.31,535.1,533.47,535.1,8516.0,533.3009,534.0894,532.4625,534.0894,8516.0
2025-02-21 12:00:00,535.24,535.44,534.96,535.24,4335.0,534.2291,534.4288,533.9497,534.2291,4335.0
2025-02-21 12:10:00,535.24,535.74,534.45,534.45,14242.0,534.2291,534.7282,533.4406,533.4406,14242.0
2025-02-21 12:20:00,534.24,534.84,534.22,534.33,5610.0,533.231,533.8299,533.2111,533.3209,5610.0
2025-02-21 12:30:00,534.42,534.46,533.24,533.32,3303.0,533.4107,533.4506,532.2329,532.3128,3303.0
2025-02-21 12:40:00,533.6,533.8,533.28,533.63,3216.0,532.5922,532.7919,532.2728,532.6222,3216.0
2025-02-21 12:50:00,533.72,533.91,533.04,533.6,8608.0,532.712,532.9016,532.0333,532.5922,8608.0
2025-02-21 13:00:00,533.66,534.78,533.5,534.47,13833.0,532.6521,533.77,532.4924,533.4606,13833.0
2025-02-21 13:10:00,534.42,536.01,534.4,535.26,12158.0,533.4107,534.9977,533.3907,534.2491,12158.0
2025-02-21 13:20:00,534.81,535.42,533.79,534.12,9877.0,533.7999,534.4088,532.7819,533.1113,9877.0
2025-02-21 13:30:00,533.85,534.2,533.67,534.1,9381.0,532.8418,533.1911,532.6621,533.0913,9381.0
2025-02-21 13:40:00,533.82,533.84,532.73,532.83,4658.0,532.8118,532.8318,531.7239,531.8237,4658.0
2025-02-21 13:50:00,532.6,533.26,532.57,532.87,4315.0,531.5941,532.2529,531.5642,531.8636,4315.0
2025-02-21 14:00:00,532.62,533.68,532.45,533.3,18506.0,531.6141,532.6721,531.4444,532.2928,18506.0
2025-02-21 14:10:00,533.44,534.21,533.19,534.21,23110.0,532.4325,533.2011,532.183,533.2011,23110.0
2025-02-21 14:20:00,534.12,534.13,533.28,533.38,8119.0,533.1113,533.1212,532.2728,532.3727,8119.0
2025-02-21 14:30:00,533.77,533.97,533.16,533.69,4932.0,532.7619,532.9615,532.1531,532.6821,4932.0
2025-02-21 14:40:00,533.55,533.96,533.04,533.36,10463.0,532.5423,532.9516,532.0333,532.3527,10463.0
2025-02-21 14:50:00,533.44,533.98,533.21,533.7,16793.0,532.4325,532.9715,532.203,532.692,16793.0
2025-02-21 15:00:00,533.6,533.87,533.21,533.54,25737.0,532.5922,532.8617,532.203,532.5323,25737.0
2025-02-21 15:10:00,533.58,533.73,532.73,533.0,18500.0,532.5723,532.722,531.7239,531.9934,18500.0
2025-02-21 15:20:00,532.98,532.98,532.19,532.58,27972.0,531.9734,531.9734,531.1849,531.5742,27972.0
2025-02-21 15:30:00,532.56,533.49,532.44,533.36,48126.0,531.5542,532.4824,531.4344,532.3527,48126.0
2025-02-21 15:40:00,533.36,534.31,533.34,533.36,29504.0,532.3527,533.3009,532.3327,532.3527,29504.0
2025-02-21 15:50:00,533.54,535.83,532.0,532.42,117225.0,532.5323,534.818,530.9953,531.4145,117225.0
2025-02-24 09:30:00,531.81,537.49,531.81,533.66,74868.0,530.8056,536.4749,530.8056,532.6521,74868.0
2025-02-24 09:40:00,533.6,538.45,533.35,536.67,14769.0,532.5922,537.4331,532.3427,535.6564,14769.0
2025-02-24 09:50:00,536.67,539.51,536.32,537.49,32615.0,535.6564,538.4911,535.3071,536.4749,32615.0
2025-02-24 10:00:00,537.08,540.0,536.08,539.81,22180.0,536.0657,538.9801,535.0676,538.7905,22180.0
2025-02-24 10:10:00,539.82,540.89,539.08,539.83,31723.0,538.8005,539.8685,538.0619,538.8105,31723.0
2025-02-24 10:20:00,540.04,542.33,540.04,541.3,16979.0,539.0201,541.3057,539.0201,540.2777,16979.0
2025-02-24 10:30:00,541.18,543.1,540.8,542.29,15474.0,540.1579,542.0743,539.7786,541.2658,15474.0
2025-02-24 10:40:00,542.29,543.62,541.76,543.08,23092.0,541.2658,542.5933,540.7368,542.0543,23092.0
2025-02-24 10:50:00,543.1,543.1,539.96,540.26,27582.0,542.0743,542.0743,538.9402,539.2397,27582.0
2025-02-24 11:00:00,540.5,541.34,539.68,540.54,14554.0,539.4792,540.3176,538.6608,539.5191,14554.0
2025-02-24 11:10:00,540.89,541.54,540.48,541.41,9483.0,539.8685,540.5172,539.4592,540.3875,9483.0
2025-02-24 11:20:00,541.45,542.51,541.16,541.17,34498.0,540.4274,541.4854,540.138,540.1479,34498.0
2025-02-24 11:30:00,541.16,541.99,540.82,541.16,11856.0,540.138,540.9664,539.7986,540.138,11856.0
2025-02-24 11:40:00,541.51,541.51,540.19,541.26,11227.0,540.4873,540.4873,539.1698,540.2378,11227.0
2025-02-24 11:50:00,541.12,541.32,540.7,541.19,6640.0,540.098,540.2977,539.6788,540.1679,6640.0
2025-02-24 12:00:00,541.33,541.46,540.58,541.45,5051.0,540.3076,540.4374,539.5591,540.4274,5051.0
2025-02-24 12:10:00,541.9,542.0,540.95,542.0,4449.0,540.8766,540.9764,539.9284,540.9764,4449.0
2025-02-24 12:20:00,542.0,542.0,541.18,541.5,8333.0,540.9764,540.9764,540.1579,540.4773,8333.0
2025-02-24 12:30:00,541.29,542.42,541.18,542.14,7745.0,540.2677,541.3956,540.1579,541.1161,7745.0
2025-02-24 12:40:00,542.14,542.35,541.16,541.59,16065.0,541.1161,541.3257,540.138,540.5671,16065.0
2025-02-24 12:50:00,541.59,542.02,540.67,540.67,11315.0,540.5671,540.9963,539.6489,539.6489,11315.0
2025-02-24 13:00:00,540.67,540.84,540.03,540.07,1695.0,539.6489,539.8186,539.0101,539.05,1695.0
2025-02-24 13:10:00,540.14,540.35,539.12,540.0,5961.0,539.1199,539.3295,538.1018,538.9801,5961.0
2025-02-24 13:20:00,539.88,540.47,539.67,540.47,5928.0,538.8604,539.4493,538.6508,539.4493,5928.0
2025-02-24 13:30:00,540.26,540.69,539.58,540.09,11795.0,539.2397,539.6688,538.5609,539.07,11795.0
2025-02-24 13:40:00,540.13,540.14,538.41,538.76,10250.0,539.1099,539.1199,537.3932,537.7425,10250.0
2025-02-24 13:50:00,538.63,539.06,538.34,538.43,7549.0,537.6127,538.0419,537.3233,537.4131,7549.0
2025-02-24 14:00:00,538.69,539.23,538.56,539.2,8911.0,537.6726,538.2116,537.5429,538.1817,8911.0
2025-02-24 14:10:00,539.38,539.97,538.76,538.93,7053.0,538.3613,538.9502,537.7425,537.9122,7053.0
2025-02-24 14:20:00,539.0,539.43,538.73,539.1,3763.0,537.982,538.4112,537.7125,538.0818,3763.0
2025-02-24 14:30:00,539.11,540.28,539.1,539.52,4316.0,538.0918,539.2596,538.0818,538.5011,4316.0
2025-02-24 14:40:00,539.44,539.79,538.3,538.3,12356.0,538.4212,538.7705,537.2834,537.2834,12356.0
2025-02-24 14:50:00,538.28,538.72,538.03,538.29,10889.0,537.2634,537.7026,537.0139,537.2734,10889.0
2025-02-24 15:00:00,538.1,538.66,537.89,538.66,7240.0,537.0837,537.6427,536.8741,537.6427,7240.0
2025-02-24 15:10:00,538.5,538.66,537.05,537.45,9436.0,537.483,537.6427,536.0357,536.435,9436.0
2025-02-24 15:20:00,537.47,537.52,536.24,536.47,11829.0,536.4549,536.5048,535.2272,535.4568,11829.0
2025-02-24 15:30:00,536.46,538.42,536.45,538.12,14256.0,535.4468,537.4031,535.4369,537.1037,14256.0
2025-02-24 15:40:00,537.77,538.03,536.71,536.91,25405.0,536.7544,537.0139,535.6964,535.896,25405.0
2025-02-24 15:50:00,536.97,537.16,534.98,535.77,90393.0,535.9559,536.1455,533.9696,534.7581,90393.0
2025-02-25 09:30:00,534.79,539.71,532.31,536.17,69060.0,533.78,538.6907,531.3047,535.1574,69060.0
2025-02-25 09:40:00,536.25,538.43,535.25,536.74,21231.0,535.2372,537.4131,534.2391,535.7263,21231.0
2025-02-25 09:50:00,536.74,538.62,536.12,536.88,24586.0,535.7263,537.6028,535.1075,535.866,24586.0
2025-02-25 10:00:00,536.71,540.48,536.25,537.99,32408.0,535.6964,539.4592,535.2372,536.9739,32408.0
2025-02-25 10:10:00,537.41,540.68,537.41,540.49,20898.0,536.395,539.6589,536.395,539.4692,20898.0
2025-02-25 10:20:00,540.29,541.25,539.0,540.63,15532.0,539.2696,540.2278,537.982,539.609,15532.0
2025-02-25 10:30:00,540.19,540.8,539.13,539.32,19120.0,539.1698,539.7786,538.1118,538.3014,19120.0
2025-02-25 10:40:00,539.02,540.6,538.56,538.8,12128.0,538.002,539.579,537.5429,537.7824,12128.0
2025-02-25 10:50:00,538.88,539.78,537.81,538.73,16396.0,537.8623,538.7606,536.7943,537.7125,16396.0
2025-02-25 11:00:00,538.59,539.02,537.48,538.65,19404.0,537.5728,538.002,536.4649,537.6327,19404.0
2025-02-25 11:10:00,538.64,539.19,537.84,537.84,19950.0,537.6227,538.1717,536.8242,536.8242,19950.0
2025-02-25 11:20:00,537.7,538.13,537.21,537.3,22119.0,536.6845,537.1137,536.1954,536.2852,22119.0
2025-02-25 11:30:00,537.3,537.3,536.35,536.68,14773.0,536.2852,536.2852,535.337,535.6664,14773.0
2025-02-25 11:40:00,536.5,536.86,535.14,535.14,59868.0,535.4868,535.8461,534.1293,534.1293,59868.0
2025-02-25 11:50:00,535.38,536.22,535.13,536.22,16335.0,534.3689,535.2073,534.1193,535.2073,16335.0
2025-02-25 12:00:00,536.18,537.96,536.03,537.65,17505.0,535.1674,536.944,535.0176,536.6346,17505.0
2025-02-25 12:10:00,537.49,537.97,537.0,537.6,9075.0,536.4749,536.954,535.9858,536.5847,9075.0
2025-02-25 12:20:00,537.3,537.46,536.65,537.33,9592.0,536.2852,536.4449,535.6365,536.3152,9592.0
2025-02-25 12:30:00,537.3,538.68,537.29,537.99,13173.0,536.2852,537.6626,536.2753,536.9739,13173.0
2025-02-25 12:40:00,538.35,538.35,537.56,538.0,13494.0,537.3333,537.3333,536.5448,536.9839,13494.0
2025-02-25 12:50:00,538.35,538.35,537.65,537.67,14024.0,537.3333,537.3333,536.6346,536.6545,14024.0
2025-02-25 13:00:00,537.68,538.28,537.68,538.05,12522.0,536.6645,537.2634,536.6645,537.0338,12522.0
2025-02-25 13:10:00,538.14,538.33,537.32,537.61,8680.0,537.1237,537.3133,536.3052,536.5947,8680.0
2025-02-25 13:20:00,537.8,538.31,537.58,537.58,14322.0,536.7843,537.2933,536.5647,536.5647,14322.0
2025-02-25 13:30:00,537.75,538.81,537.53,538.72,9936.0,536.7344,537.7924,536.5148,537.7026,9936.0
2025-02-25 13:40:00,538.38,539.89,538.37,539.72,8131.0,537.3632,538.8704,537.3532,538.7007,8131.0
2025-02-25 13:50:00,539.72,539.88,539.2,539.38,10404.0,538.7007,538.8604,538.1817,538.3613,10404.0
2025-02-25 14:00:00,539.42,539.61,538.77,538.97,11252.0,538.4012,538.5909,537.7525,537.9521,11252.0
2025-02-25 14:10:00,538.76,538.94,538.04,538.38,17276.0,537.7425,537.9221,537.0238,537.3632,17276.0
2025-02-25 14:20:00,538.2,538.94,537.97,537.97,17134.0,537.1835,537.9221,536.954,536.954,17134.0
2025-02-25 14:30:00,538.08,539.96,537.87,539.92,17302.0,537.0638,538.9402,536.8542,538.9003,17302.0
2025-02-25 14:40:00,539.96,540.15,539.5,539.83,18581.0,538.9402,539.1299,538.4811,538.8105,18581.0
2025-02-25 14:50:00,540.02,540.32,539.52,540.19,12000.0,539.0001,539.2995,538.5011,539.1698,12000.0
2025-02-25 15:00:00,540.32,540.41,539.43,539.43,15707.0,539.2995,539.3894,538.4112,538.4112,15707.0
2025-02-25 15:10:00,539.63,539.63,538.22,539.0,26426.0,538.6108,538.6108,537.2035,537.982,26426.0
2025-02-25 15:20:00,539.07,539.83,539.0,539.01,22926.0,538.0519,538.8105,537.982,537.992,22926.0
2025-02-25 15:30:00,539.01,539.27,538.28,538.55,17208.0,537.992,538.2515,537.2634,537.5329,17208.0
2025-02-25 15:40:00,538.55,538.69,537.52,538.69,30760.0,537.5329,537.6726,536.5048,537.6726,30760.0
2025-02-25 15:50:00,538.94,540.28,538.37,539.41,88138.0,537.9221,539.2596,537.3532,538.3913,88138.0
2025-02-26 09:30:00,541.73,543.85,535.52,536.96,101858.0,540.7069,542.8229,534.5086,535.9459,101858.0
2025-02-26 09:40:00,537.5,540.43,537.5,540.18,33250.0,536.4849,539.4093,536.4849,539.1598,33250.0
2025-02-26 09:50:00,539.48,540.98,538.09,539.33,15714.0,538.4611,539.9583,537.0738,538.3114,15714.0
2025-02-26 10:00:00,539.78,540.28,538.49,539.5,14904.0,538.7606,539.2596,537.473,538.4811,14904.0
2025-02-26 10:10:00,539.47,540.67,539.28,540.11,18667.0,538.4511,539.6489,538.2615,539.0899,18667.0
2025-02-26 10:20:00,540.0,540.88,539.56,540.72,8879.0,538.9801,539.8585,538.541,539.6988,8879.0
2025-02-26 10:30:00,540.63,541.04,538.65,538.67,9995.0,539.609,540.0182,537.6327,537.6527,9995.0
2025-02-26 10:40:00,538.61,539.73,538.23,539.33,14776.0,537.5928,538.7107,537.2135,538.3114,14776.0
2025-02-26 10:50:00,539.09,539.9,538.22,538.46,9127.0,538.0719,538.8803,537.2035,537.4431,9127.0
2025-02-26 11:00:00,538.77,539.38,538.46,538.72,4407.0,537.7525,538.3613,537.4431,537.7026,4407.0
2025-02-26 11:10:00,538.72,539.12,537.6,537.6,8653.0,537.7026,538.1018,536.5847,536.5847,8653.0
2025-02-26 11:20:00,537.62,538.7,537.47,538.42,12986.0,536.6046,537.6826,536.4549,537.4031,12986.0
2025-02-26 11:30:00,538.53,538.65,537.61,537.97,18146.0,537.5129,537.6327,536.5947,536.954,18146.0
2025-02-26 11:40:00,537.75,538.15,537.3,537.62,18800.0,536.7344,537.1336,536.2852,536.6046,18800.0
2025-02-26 11:50:00,537.7,538.08,536.7,537.05,10554.0,536.6845,537.0638,535.6864,536.0357,10554.0
2025-02-26 12:00:00,537.31,537.54,536.9,536.94,9169.0,536.2952,536.5248,535.886,535.9259,9169.0
2025-02-26 12:10:00,537.06,538.09,537.05,537.75,17856.0,536.0457,537.0738,536.0357,536.7344,17856.0
2025-02-26 12:20:00,537.68,538.66,537.65,538.34,11185.0,536.6645,537.6427,536.6346,537.3233,11185.0
2025-02-26 12:30:00,538.43,538.66,536.28,537.18,16079.0,537.4131,537.6427,535.2672,536.1655,16079.0
2025-02-26 12:40:00,536.84,537.08,536.1,536.8,8834.0,535.8261,536.0657,535.0875,535.7862,8834.0
2025-02-26 12:50:00,536.74,537.01,534.45,534.72,14614.0,535.7263,535.9958,533.4406,533.7101,14614.0
2025-02-26 13:00:00,534.69,535.61,534.49,535.37,9037.0,533.6802,534.5984,533.4806,534.3589,9037.0
2025-02-26 13:10:00,535.67,536.27,535.18,535.49,5425.0,534.6583,535.2572,534.1693,534.4787,5425.0
2025-02-26 13:20:00,535.49,535.76,534.34,534.34,7476.0,534.4787,534.7482,533.3308,533.3308,7476.0
2025-02-26 13:30:00,534.33,535.06,533.59,533.62,8341.0,533.3209,534.0495,532.5823,532.6122,8341.0
2025-02-26 13:40:00,533.27,533.65,532.01,532.02,5688.0,532.2629,532.6421,531.0052,531.0152,5688.0
2025-02-26 13:50:00,532.06,532.78,531.19,531.19,10731.0,531.0551,531.7738,530.1868,530.1868,10731.0
2025-02-26 14:00:00,531.2,532.6,530.95,532.32,6778.0,530.1968,531.5941,529.9472,531.3147,6778.0
2025-02-26 14:10:00,532.39,533.39,532.25,533.38,8185.0,531.3845,532.3826,531.2448,532.3727,8185.0
2025-02-26 14:20:00,533.38,534.68,533.17,534.38,5381.0,532.3727,533.6702,532.163,533.3708,5381.0
2025-02-26 14:30:00,534.38,534.63,533.69,533.75,4900.0,533.3708,533.6203,532.6821,532.742,4900.0
2025-02-26 14:40:00,534.03,534.96,534.01,534.48,9152.0,533.0214,533.9497,533.0015,533.4706,9152.0
2025-02-26 14:50:00,534.49,534.89,533.65,533.81,6704.0,533.4806,533.8798,532.6421,532.8018,6704.0
2025-02-26 15:00:00,533.99,534.16,533.2,533.42,6921.0,532.9815,533.1512,532.193,532.4126,6921.0
2025-02-26 15:10:00,533.42,534.01,533.29,534.0,11457.0,532.4126,533.0015,532.2828,532.9915,11457.0
2025-02-26 15:20:00,533.99,534.45,533.55,533.55,10020.0,532.9815,533.4406,532.5423,532.5423,10020.0
2025-02-26 15:30:00,533.4,534.64,533.4,534.15,12567.0,532.3926,533.6303,532.3926,533.1412,12567.0
2025-02-26 15:40:00,534.21,535.14,533.92,534.3,13713.0,533.2011,534.1293,532.9116,533.2909,13713.0
2025-02-26 15:50:00,534.12,534.13,532.62,533.28,64986.0,533.1113,533.1212,531.6141,532.2728,64986.0
2025-02-27 09:30:00,530.1,533.02,521.45,522.54,63666.0,529.0988,532.0133,520.4652,521.5531,63666.0
2025-02-27 09:40:00,522.0,527.44,519.13,526.5,29751.0,521.0141,526.4439,518.1496,525.5056,29751.0
2025-02-27 09:50:00,526.24,531.29,526.21,531.06,30543.0,525.2461,530.2866,525.2162,530.057,30543.0
2025-02-27 10:00:00,530.85,531.84,526.84,529.27,43195.0,529.8474,530.8356,525.845,528.2704,43195.0
2025-02-27 10:10:00,528.89,529.49,526.4,528.13,26113.0,527.8911,528.49,525.4058,527.1326,26113.0
2025-02-27 10:20:00,528.8,532.89,528.14,530.95,16591.0,527.8013,531.8836,527.1425,529.9472,16591.0
2025-02-27 10:30:00,530.97,531.84,529.84,531.33,11856.0,529.9672,530.8356,528.8393,530.3265,11856.0
2025-02-27 10:40:00,531.58,532.14,530.58,531.17,12352.0,530.5761,531.135,529.5779,530.1668,12352.0
2025-02-27 10:50:00,531.82,532.47,530.94,531.86,8652.0,530.8156,531.4644,529.9373,530.8555,8652.0
2025-02-27 11:00:00,531.86,532.48,530.98,531.2,13011.0,530.8555,531.4744,529.9772,530.1968,13011.0
2025-02-27 11:10:00,531.39,532.5,530.61,531.46,9830.0,530.3864,531.4943,529.6079,530.4563,9830.0
2025-02-27 11:20:00,531.22,531.59,530.39,530.86,6772.0,530.2167,530.586,529.3883,529.8574,6772.0
2025-02-27 11:30:00,530.87,531.26,530.16,530.71,4977.0,529.8674,530.2567,529.1587,529.7077,4977.0
2025-02-27 11:40:00,531.06,531.22,530.15,530.15,9341.0,530.057,530.2167,529.1488,529.1488,9341.0
2025-02-27 11:50:00,530.31,530.53,528.88,528.88,9619.0,529.3084,529.528,527.8811,527.8811,9619.0
2025-02-27 12:00:00,528.75,528.76,527.58,527.58,12929.0,527.7514,527.7614,526.5836,526.5836,12929.0
2025-02-27 12:10:00,527.41,527.75,526.85,526.86,11168.0,526.4139,526.7533,525.855,525.865,11168.0
2025-02-27 12:20:00,527.0,529.36,527.0,529.25,7366.0,526.0047,528.3602,526.0047,528.2505,7366.0
2025-02-27 12:30:00,529.31,530.52,529.3,530.17,8686.0,528.3103,529.5181,528.3004,529.1687,8686.0
2025-02-27 12:40:00,529.9,530.16,528.88,529.08,5240.0,528.8992,529.1587,527.8811,528.0808,5240.0
2025-02-27 12:50:00,528.88,529.44,528.68,528.73,8431.0,527.8811,528.4401,527.6815,527.7314,8431.0
2025-02-27 13:00:00,528.95,529.41,527.73,527.75,7003.0,527.951,528.4101,526.7333,526.7533,7003.0
2025-02-27 13:10:00,528.42,528.46,527.7,527.88,6277.0,527.422,527.4619,526.7034,526.883,6277.0
2025-02-27 13:20:00,527.63,528.19,527.36,527.36,3739.0,526.6335,527.1925,526.364,526.364,3739.0
2025-02-27 13:30:00,527.28,528.34,527.25,527.66,6139.0,526.2842,527.3422,526.2542,526.6635,6139.0
2025-02-27 13:40:00,527.97,527.97,526.93,526.99,18389.0,526.9729,526.9729,525.9348,525.9947,18389.0
2025-02-27 13:50:00,527.8,528.01,526.72,526.99,10849.0,526.8032,527.0128,525.7252,525.9947,10849.0
2025-02-27 14:00:00,526.74,527.6,526.48,527.08,7857.0,525.7452,526.6036,525.4857,526.0845,7857.0
2025-02-27 14:10:00,527.08,527.38,526.66,527.24,9690.0,526.0845,526.384,525.6653,526.2442,9690.0
2025-02-27 14:20:00,526.84,527.09,526.0,526.0,7853.0,525.845,526.0945,525.0066,525.0066,7853.0
2025-02-27 14:30:00,526.0,526.19,524.55,524.87,10331.0,525.0066,525.1962,523.5593,523.8787,10331.0
2025-02-27 14:40:00,524.88,525.2,523.63,524.69,18920.0,523.8887,524.2081,522.6411,523.6991,18920.0
2025-02-27 14:50:00,524.69,525.54,524.63,524.88,9080.0,523.6991,524.5475,523.6392,523.8887,9080.0
2025-02-27 15:00:00,525.39,526.16,524.34,525.64,10230.0,524.3977,525.1663,523.3497,524.6473,10230.0
2025-02-27 15:10:00,525.64,525.64,524.56,525.0,9532.0,524.6473,524.6473,523.5693,524.0085,9532.0
2025-02-27 15:20:00,524.64,525.83,524.55,524.97,13178.0,523.6492,524.8369,523.5593,523.9785,13178.0
2025-02-27 15:30:00,524.88,525.97,524.88,525.09,9510.0,523.8887,524.9766,523.8887,524.0983,9510.0
2025-02-27 15:40:00,524.95,525.08,524.05,524.68,17076.0,523.9586,524.0883,523.0603,523.6891,17076.0
2025-02-27 15:50:00,524.56,524.56,522.77,523.41,97563.0,523.5693,523.5693,521.7827,522.4215,97563.0
2025-02-28 09:30:00,528.26,530.05,523.12,524.45,76802.0,527.2623,529.0489,522.132,523.4595,76802.0
2025-02-28 09:40:00,523.88,524.05,520.68,521.4,19612.0,522.8906,523.0603,519.6966,520.4153,19612.0
2025-02-28 09:50:00,520.86,524.99,520.58,524.86,13929.0,519.8763,523.9985,519.5968,523.8687,13929.0
2025-02-28 10:00:00,524.86,525.15,522.79,523.77,33978.0,523.8687,524.1582,521.8027,522.7808,33978.0
2025-02-28 10:10:00,523.98,524.13,521.72,522.31,9699.0,522.9904,523.1401,520.7347,521.3236,9699.0
2025-02-28 10:20:00,521.9,524.13,521.89,522.23,12526.0,520.9143,523.1401,520.9044,521.2437,12526.0
2025-02-28 10:30:00,522.24,524.22,522.23,523.46,12721.0,521.2537,523.23,521.2437,522.4714,12721.0
2025-02-28 10:40:00,523.3,523.54,522.61,523.05,10362.0,522.3117,522.5512,521.623,522.0622,10362.0
2025-02-28 10:50:00,523.21,523.36,522.67,522.95,11816.0,522.2219,522.3716,521.6829,521.9623,11816.0
2025-02-28 11:00:00,522.55,523.76,522.28,523.49,8006.0,521.5631,522.7708,521.2936,522.5013,8006.0
2025-02-28 11:10:00,523.1,523.55,521.95,522.16,6751.0,522.1121,522.5612,520.9642,521.1738,6751.0
2025-02-28 11:20:00,522.23,522.47,520.71,520.71,25316.0,521.2437,521.4833,519.7266,519.7266,25316.0
2025-02-28 11:30:00,520.71,522.64,520.7,522.64,15908.0,519.7266,521.6529,519.7166,521.6529,15908.0
2025-02-28 11:40:00,522.66,523.87,522.54,523.57,8647.0,521.6729,522.8806,521.5531,522.5812,8647.0
2025-02-28 11:50:00,523.57,523.87,522.68,522.83,8117.0,522.5812,522.8806,521.6929,521.8426,8117.0
2025-02-28 12:00:00,522.79,523.07,521.95,522.38,4861.0,521.8027,522.0821,520.9642,521.3934,4861.0
2025-02-28 12:10:00,522.38,523.41,522.03,522.91,40263.0,521.3934,522.4215,521.0441,521.9224,40263.0
2025-02-28 12:20:00,522.97,523.36,522.11,522.98,22785.0,521.9823,522.3716,521.1239,521.9923,22785.0
2025-02-28 12:30:00,522.98,523.22,522.19,522.65,12497.0,521.9923,522.2318,521.2038,521.6629,12497.0
2025-02-28 12:40:00,522.61,523.01,521.96,522.19,13167.0,521.623,522.0222,520.9742,521.2038,13167.0
2025-02-28 12:50:00,522.2,522.54,521.09,521.35,8439.0,521.2138,521.5531,520.1059,520.3654,8439.0
2025-02-28 13:00:00,521.45,521.91,521.34,521.41,10709.0,520.4652,520.9243,520.3554,520.4253,10709.0
2025-02-28 13:10:00,521.35,521.88,521.04,521.51,34652.0,520.3654,520.8944,520.056,520.5251,34652.0
2025-02-28 13:20:00,521.52,522.02,520.68,521.92,12599.0,520.535,521.0341,519.6966,520.9343,12599.0
2025-02-28 13:30:00,521.96,523.85,521.95,523.85,7534.0,520.9742,522.8606,520.9642,522.8606,7534.0
2025-02-28 13:40:00,523.69,524.16,523.18,523.97,15103.0,522.701,523.1701,522.1919,522.9804,15103.0
2025-02-28 13:50:00,524.23,524.28,522.12,522.17,8140.0,523.2399,523.2898,521.1339,521.1838,8140.0
2025-02-28 14:00:00,522.18,524.0,522.17,523.44,10324.0,521.1938,523.0104,521.1838,522.4514,10324.0
2025-02-28 14:10:00,523.35,523.81,522.95,523.8,6504.0,522.3616,522.8207,521.9623,522.8107,6504.0
2025-02-28 14:20:00,523.69,524.78,523.49,524.15,14761.0,522.701,523.7889,522.5013,523.1601,14761.0
2025-02-28 14:30:00,524.54,525.84,524.54,525.57,11459.0,523.5493,524.8469,523.5493,524.5774,11459.0
2025-02-28 14:40:00,525.55,526.04,525.22,525.79,9267.0,524.5574,525.0465,524.2281,524.797,9267.0
2025-02-28 14:50:00,526.06,526.56,525.46,525.96,16559.0,525.0665,525.5655,524.4676,524.9667,16559.0
2025-02-28 15:00:00,526.06,526.6,525.62,526.15,15420.0,525.0665,525.6055,524.6273,525.1563,15420.0
2025-02-28 15:10:00,526.2,526.65,525.59,526.07,20717.0,525.2062,525.6554,524.5974,525.0765,20717.0
2025-02-28 15:20:00,526.08,526.91,525.37,526.69,19052.0,525.0864,525.9149,524.3778,525.6953,19052.0
2025-02-28 15:30:00,526.74,527.27,526.18,527.07,22167.0,525.7452,526.2742,525.1862,526.0746,22167.0
2025-02-28 15:40:00,527.08,528.44,527.07,527.65,49808.0,526.0845,527.442,526.0746,526.6535,49808.0
2025-02-28 15:50:00,527.82,529.68,527.24,528.81,202531.0,526.8232,528.6796,526.2442,527.8113,202531.0
2025-03-03 09:30:00,530.92,532.48,519.63,523.36,100001.0,529.9173,531.4744,518.6486,522.3716,100001.0
2025-03-03 09:40:00,523.72,527.73,523.03,526.56,58798.0,522.7309,526.7333,522.0422,525.5655,58798.0
2025-03-03 09:50:00,527.39,528.93,525.53,527.26,31909.0,526.394,527.9311,524.5375,526.2642,31909.0
2025-03-03 10:00:00,527.26,527.32,525.1,526.79,27169.0,526.2642,526.3241,524.1083,525.7951,27169.0
2025-03-03 10:10:00,526.51,527.28,522.97,525.16,29296.0,525.5156,526.2842,521.9823,524.1682,29296.0
2025-03-03 10:20:00,525.15,526.03,524.16,525.15,9928.0,524.1582,525.0365,523.1701,524.1582,9928.0
2025-03-03 10:30:00,525.56,525.57,523.97,525.33,16116.0,524.5674,524.5774,522.9804,524.3379,16116.0
2025-03-03 10:40:00,525.17,526.23,524.44,525.35,30088.0,524.1782,525.2362,523.4495,524.3578,30088.0
2025-03-03 10:50:00,525.36,525.74,524.85,525.24,14523.0,524.3678,524.7471,523.8588,524.248,14523.0
2025-03-03 11:00:00,525.33,526.33,525.04,525.39,24394.0,524.3379,525.336,524.0484,524.3977,24394.0
2025-03-03 11:10:00,525.79,525.87,523.98,525.02,21402.0,524.797,524.8768,522.9904,524.0284,21402.0
2025-03-03 11:20:00,525.04,526.15,524.82,525.2,50776.0,524.0484,525.1563,523.8288,524.2081,50776.0
2025-03-03 11:30:00,524.65,524.93,523.56,524.06,23727.0,523.6591,523.9386,522.5712,523.0703,23727.0
2025-03-03 11:40:00,524.37,525.34,524.3,525.24,15634.0,523.3797,524.3478,523.3098,524.248,15634.0
2025-03-03 11:50:00,524.95,525.27,524.66,525.08,12641.0,523.9586,524.278,523.6691,524.0883,12641.0
2025-03-03 12:00:00,524.89,525.66,524.77,525.6,21855.0,523.8987,524.6672,523.7789,524.6073,21855.0
2025-03-03 12:10:00,525.62,526.0,525.5,525.84,29305.0,524.6273,525.0066,524.5075,524.8469,29305.0
2025-03-03 12:20:00,525.84,526.45,525.49,525.75,22220.0,524.8469,525.4557,524.4976,524.7571,22220.0
2025-03-03 12:30:00,525.55,525.78,524.97,525.12,18357.0,524.5574,524.787,523.9785,524.1283,18357.0
2025-03-03 12:40:00,525.06,526.16,524.94,526.16,19680.0,524.0684,525.1663,523.9486,525.1663,19680.0
2025-03-03 12:50:00,525.98,526.22,524.98,525.35,7733.0,524.9866,525.2262,523.9885,524.3578,7733.0
2025-03-03 13:00:00,525.11,525.11,523.77,524.0,11542.0,524.1183,524.1183,522.7808,523.0104,11542.0
2025-03-03 13:10:00,524.0,524.42,523.77,524.3,16474.0,523.0104,523.4296,522.7808,523.3098,16474.0
2025-03-03 13:20:00,524.12,524.12,522.92,523.59,14473.0,523.1301,523.1301,521.9324,522.6011,14473.0
2025-03-03 13:30:00,523.48,523.92,522.5,523.25,27267.0,522.4913,522.9305,521.5132,522.2618,27267.0
2025-03-03 13:40:00,523.28,523.76,523.05,523.2,14024.0,522.2917,522.7708,522.0622,522.2119,14024.0
2025-03-03 13:50:00,523.18,523.65,522.32,522.81,6102.0,522.1919,522.661,521.3335,521.8226,6102.0
2025-03-03 14:00:00,523.01,523.69,522.92,523.24,15634.0,522.0222,522.701,521.9324,522.2518,15634.0
2025-03-03 14:10:00,523.29,523.54,522.73,522.75,6410.0,522.3017,522.5512,521.7428,521.7627,6410.0
2025-03-03 14:20:00,522.6,523.4,522.54,523.2,15444.0,521.613,522.4115,521.5531,522.2119,15444.0
2025-03-03 14:30:00,523.06,523.52,522.66,523.06,15836.0,522.0721,522.5313,521.6729,522.0721,15836.0
2025-03-03 14:40:00,523.2,524.51,523.13,523.25,10948.0,522.2119,523.5194,522.142,522.2618,10948.0
2025-03-03 14:50:00,523.47,523.86,522.28,522.51,11071.0,522.4814,522.8706,521.2936,521.5232,11071.0
2025-03-03 15:00:00,522.27,522.27,520.52,521.19,28713.0,521.2836,521.2836,519.5369,520.2057,28713.0
2025-03-03 15:10:00,521.19,521.72,519.86,520.86,18813.0,520.2057,520.7347,518.8782,519.8763,18813.0
2025-03-03 15:20:00,520.93,521.81,520.43,520.55,23420.0,519.9462,520.8245,519.4471,519.5669,23420.0
2025-03-03 15:30:00,520.78,521.16,519.78,519.96,23256.0,519.7964,520.1757,518.7983,518.978,23256.0
2025-03-03 15:40:00,519.94,521.77,519.72,521.63,25257.0,518.958,520.7846,518.7384,520.6448,25257.0
2025-03-03 15:50:00,521.44,523.64,520.85,523.62,145472.0,520.4552,522.651,519.8663,522.6311,145472.0
2025-03-04 09:30:00,523.02,524.85,519.27,522.06,96477.0,522.0322,523.8588,518.2893,521.074,96477.0
2025-03-04 09:40:00,520.74,521.23,516.21,517.32,37240.0,519.7565,520.2456,515.2351,516.343,37240.0
2025-03-04 09:50:00,517.12,517.48,514.69,515.86,26994.0,516.1434,516.5027,513.7179,514.8857,26994.0
2025-03-04 10:00:00,515.63,516.71,513.95,515.27,53244.0,514.6562,515.7341,512.9793,514.2969,53244.0
2025-03-04 10:10:00,515.17,516.13,513.84,514.32,17218.0,514.197,515.1552,512.8696,513.3486,17218.0
2025-03-04 10:20:00,514.01,515.34,513.15,515.14,27952.0,513.0392,514.3667,512.1809,514.1671,27952.0
2025-03-04 10:30:00,515.42,515.45,514.03,514.9,22369.0,514.4466,514.4765,513.0592,513.9276,22369.0
2025-03-04 10:40:00,514.68,514.82,512.46,514.0,11191.0,513.708,513.8477,511.4922,513.0293,11191.0
2025-03-04 10:50:00,513.73,513.73,512.5,512.91,15290.0,512.7598,512.7598,511.5321,511.9413,15290.0
2025-03-04 11:00:00,512.98,514.56,512.56,513.63,30930.0,512.0112,513.5882,511.592,512.66,30930.0
2025-03-04 11:10:00,513.48,514.83,512.92,514.09,23667.0,512.5102,513.8577,511.9513,513.1191,23667.0
2025-03-04 11:20:00,514.13,515.43,513.62,515.26,34661.0,513.159,514.4566,512.65,514.2869,34661.0
2025-03-04 11:30:00,515.45,516.26,514.17,515.37,40645.0,514.4765,515.285,513.1989,514.3967,40645.0
2025-03-04 11:40:00,515.36,517.0,515.36,516.88,22436.0,514.3867,516.0236,514.3867,515.9038,22436.0
2025-03-04 11:50:00,516.92,518.15,516.6,516.75,20028.0,515.9437,517.1714,515.6243,515.7741,20028.0
2025-03-04 12:00:00,516.75,517.2,515.92,516.53,13799.0,515.7741,516.2232,514.9456,515.5545,13799.0
2025-03-04 12:10:00,516.8,516.8,515.75,516.05,10685.0,515.824,515.824,514.7759,515.0754,10685.0
2025-03-04 12:20:00,516.07,516.49,515.7,515.83,16330.0,515.0953,515.5145,514.726,514.8558,16330.0
2025-03-04 12:30:00,516.03,517.11,515.61,516.2,11902.0,515.0554,516.1334,514.6362,515.2251,11902.0
2025-03-04 12:40:00,516.14,516.59,515.15,515.33,14676.0,515.1652,515.6144,514.1771,514.3567,14676.0
2025-03-04 12:50:00,515.34,516.81,515.0,515.13,41392.0,514.3667,515.8339,514.0274,514.1571,41392.0
2025-03-04 13:00:00,515.14,516.11,515.14,515.69,15787.0,514.1671,515.1353,514.1671,514.7161,15787.0
2025-03-04 13:10:00,515.93,516.57,515.53,516.11,12149.0,514.9556,515.5944,514.5564,515.1353,12149.0
2025-03-04 13:20:00,516.11,516.11,514.3,514.74,11831.0,515.1353,515.1353,513.3287,513.7679,11831.0
2025-03-04 13:30:00,514.83,515.55,514.68,515.19,15891.0,513.8577,514.5763,513.708,514.217,15891.0
2025-03-04 13:40:00,515.5,517.21,515.42,516.8,7311.0,514.5264,516.2332,514.4466,515.824,7311.0
2025-03-04 13:50:00,516.98,517.38,516.8,516.8,7221.0,516.0036,516.4029,515.824,515.824,7221.0
2025-03-04 14:00:00,516.9,517.92,516.74,517.53,12589.0,515.9238,516.9418,515.7641,516.5526,12589.0
2025-03-04 14:10:00,517.41,517.41,516.65,516.8,16845.0,516.4328,516.4328,515.6742,515.824,16845.0
2025-03-04 14:20:00,516.97,517.99,516.71,517.99,27756.0,515.9936,517.0117,515.7341,517.0117,27756.0
2025-03-04 14:30:00,518.22,519.48,518.07,519.06,36213.0,517.2413,518.4989,517.0916,518.0797,36213.0
2025-03-04 14:40:00,518.77,519.23,518.25,518.83,48600.0,517.7902,518.2494,517.2712,517.8501,48600.0
2025-03-04 14:50:00,518.85,519.47,518.01,518.55,15580.0,517.8701,518.4889,517.0317,517.5707,15580.0
2025-03-04 15:00:00,518.5,518.94,517.71,517.76,22733.0,517.5208,517.9599,516.7322,516.7822,22733.0
2025-03-04 15:10:00,517.57,518.76,517.57,518.75,18572.0,516.5925,517.7803,516.5925,517.7703,18572.0
2025-03-04 15:20:00,518.76,519.58,518.33,518.52,29520.0,517.7803,518.5987,517.3511,517.5407,29520.0
2025-03-04 15:30:00,518.47,518.61,517.31,517.97,24646.0,517.4908,517.6305,516.333,516.9918,24646.0
2025-03-04 15:40:00,517.97,517.97,516.58,516.64,30090.0,516.9918,516.9918,515.6044,515.6643,30090.0
2025-03-04 15:50:00,516.41,517.45,515.08,516.67,124207.0,515.4347,516.4727,514.1072,515.6942,124207.0
2025-03-05 09:30:00,512.88,520.65,512.16,519.45,36696.0,511.9114,519.6667,511.1927,518.469,36696.0
2025-03-05 09:40:00,519.93,520.08,519.14,519.55,8061.0,518.9481,519.0978,518.1595,518.5688,8061.0
2025-03-05 09:50:00,519.53,519.54,514.65,514.99,20352.0,518.5488,518.5588,513.678,514.0174,20352.0
2025-03-05 10:00:00,516.67,517.8,514.83,517.21,30245.0,515.6942,516.8221,513.8577,516.2332,30245.0
2025-03-05 10:10:00,517.16,518.3,515.69,517.85,12497.0,516.1833,517.3211,514.7161,516.872,12497.0
2025-03-05 10:20:00,517.64,518.19,516.59,517.28,13300.0,516.6624,517.2113,515.6144,516.3031,13300.0
2025-03-05 10:30:00,517.39,518.55,516.68,518.55,9960.0,516.4128,517.5707,515.7042,517.5707,9960.0
2025-03-05 10:40:00,518.33,518.33,516.43,516.43,15196.0,517.3511,517.3511,515.4547,515.4547,15196.0
2025-03-05 10:50:00,516.75,518.42,516.75,517.9,43474.0,515.7741,517.4409,515.7741,516.9219,43474.0
2025-03-05 11:00:00,517.9,519.0,517.15,518.9,18368.0,516.9219,518.0198,516.1733,517.92,18368.0
2025-03-05 11:10:00,518.82,519.16,517.77,518.5,19533.0,517.8401,518.1795,516.7921,517.5208,19533.0
2025-03-05 11:20:00,518.26,519.09,518.13,518.74,16093.0,517.2812,518.1096,517.1515,517.7603,16093.0
2025-03-05 11:30:00,518.74,518.74,517.72,518.21,9472.0,517.7603,517.7603,516.7422,517.2313,9472.0
2025-03-05 11:40:00,518.23,518.23,517.11,517.38,9423.0,517.2513,517.2513,516.1334,516.4029,9423.0
2025-03-05 11:50:00,517.38,519.14,516.9,519.14,15302.0,516.4029,518.1595,515.9238,518.1595,15302.0
2025-03-05 12:00:00,518.7,519.78,518.1,518.49,9256.0,517.7204,518.7983,517.1215,517.5108,9256.0
2025-03-05 12:10:00,518.54,518.89,518.21,518.63,8117.0,517.5607,517.91,517.2313,517.6505,8117.0
2025-03-05 12:20:00,518.63,519.9,518.63,519.9,9165.0,517.6505,518.9181,517.6505,518.9181,9165.0
2025-03-05 12:30:00,520.02,520.09,519.42,519.6,5442.0,519.0379,519.1078,518.439,518.6187,5442.0
2025-03-05 12:40:00,519.63,519.77,518.73,519.0,10503.0,518.6486,518.7884,517.7503,518.0198,10503.0
2025-03-05 12:50:00,519.0,519.36,518.23,519.18,9199.0,518.0198,518.3791,517.2513,518.1995,9199.0
2025-03-05 13:00:00,519.38,520.25,518.56,518.78,33178.0,518.3991,519.2674,517.5806,517.8002,33178.0
2025-03-05 13:10:00,518.78,518.99,518.05,518.3,4910.0,517.8002,518.0098,517.0716,517.3211,4910.0
2025-03-05 13:20:00,518.29,518.84,518.25,518.41,7687.0,517.3111,517.8601,517.2712,517.4309,7687.0
2025-03-05 13:30:00,518.8,518.96,517.77,518.27,8184.0,517.8202,517.9799,516.7921,517.2912,8184.0
2025-03-05 13:40:00,518.3,519.18,517.57,519.15,4653.0,517.3211,518.1995,516.5925,518.1695,4653.0
2025-03-05 13:50:00,519.15,519.98,518.82,519.98,8126.0,518.1695,518.998,517.8401,518.998,8126.0
2025-03-05 14:00:00,520.02,522.19,519.64,522.19,9271.0,519.0379,521.2038,518.6586,521.2038,9271.0
2025-03-05 14:10:00,522.19,523.68,521.77,522.46,34108.0,521.2038,522.691,520.7846,521.4733,34108.0
2025-03-05 14:20:00,522.25,523.47,522.25,522.66,9306.0,521.2637,522.4814,521.2637,521.6729,9306.0
2025-03-05 14:30:00,522.84,523.44,522.27,523.19,10913.0,521.8526,522.4514,521.2836,522.2019,10913.0
2025-03-05 14:40:00,522.95,524.15,522.58,523.92,8565.0,521.9623,523.1601,521.593,522.9305,8565.0
2025-03-05 14:50:00,523.92,524.0,523.32,523.42,12232.0,522.9305,523.0104,522.3317,522.4315,12232.0
2025-03-05 15:00:00,523.67,524.68,523.67,524.48,8626.0,522.681,523.6891,522.681,523.4895,8626.0
2025-03-05 15:10:00,524.32,524.41,522.49,523.05,14600.0,523.3298,523.4196,521.5032,522.0622,14600.0
2025-03-05 15:20:00,523.05,524.6,523.04,524.5,21956.0,522.0622,523.6092,522.0522,523.5094,21956.0
2025-03-05 15:30:00,524.5,524.61,523.18,524.11,20315.0,523.5094,523.6192,522.1919,523.1202,20315.0
2025-03-05 15:40:00,523.96,524.64,523.56,524.44,26401.0,522.9704,523.6492,522.5712,523.4495,26401.0
2025-03-05 15:50:00,524.31,524.91,522.74,524.2,115060.0,523.3198,523.9186,521.7527,523.21,115060.0
2025-03-06 09:30:00,523.44,533.53,521.83,531.68,56570.0,522.4514,532.5224,520.8445,530.6759,56570.0
2025-03-06 09:40:00,532.06,534.01,527.79,528.53,33720.0,531.0551,533.0015,526.7932,527.5318,33720.0
2025-03-06 09:50:00,528.65,530.06,523.63,524.04,21605.0,527.6516,529.0589,522.6411,523.0503,21605.0
2025-03-06 10:00:00,523.95,525.26,521.34,524.33,25738.0,522.9605,524.268,520.3554,523.3397,25738.0
2025-03-06 10:10:00,523.99,525.06,523.46,524.17,11617.0,523.0004,524.0684,522.4714,523.18,11617.0
2025-03-06 10:20:00,524.15,525.35,523.84,524.84,14841.0,523.1601,524.3578,522.8507,523.8488,14841.0
2025-03-06 10:30:00,524.73,526.29,524.37,525.83,26842.0,523.739,525.296,523.3797,524.8369,26842.0
2025-03-06 10:40:00,525.83,527.26,525.17,525.88,13690.0,524.8369,526.2642,524.1782,524.8868,13690.0
2025-03-06 10:50:00,525.72,527.03,525.11,525.68,18192.0,524.7271,526.0346,524.1183,524.6872,18192.0
2025-03-06 11:00:00,526.04,527.0,525.92,526.64,15753.0,525.0465,526.0047,524.9267,525.6454,15753.0
2025-03-06 11:10:00,526.65,527.21,525.61,526.35,21610.0,525.6554,526.2143,524.6173,525.3559,21610.0
2025-03-06 11:20:00,526.35,527.37,525.38,525.79,12546.0,525.3559,526.374,524.3878,524.797,12546.0
2025-03-06 11:30:00,525.79,527.0,525.62,526.19,17903.0,524.797,526.0047,524.6273,525.1962,17903.0
2025-03-06 11:40:00,526.19,526.8,525.57,525.6,14120.0,525.1962,525.8051,524.5774,524.6073,14120.0
2025-03-06 11:50:00,525.47,526.14,524.26,524.61,14318.0,524.4776,525.1463,523.2699,523.6192,14318.0
2025-03-06 12:00:00,525.32,525.32,523.57,524.57,15830.0,524.3279,524.3279,522.5812,523.5793,15830.0
2025-03-06 12:10:00,524.5,525.78,524.0,525.67,22282.0,523.5094,524.787,523.0104,524.6772,22282.0
2025-03-06 12:20:00,525.87,527.07,525.03,525.32,13346.0,524.8768,526.0746,524.0384,524.3279,13346.0
2025-03-06 12:30:00,525.37,525.9,524.83,524.83,7604.0,524.3778,524.9068,523.8388,523.8388,7604.0
2025-03-06 12:40:00,525.5,526.59,524.71,525.51,12490.0,524.5075,525.5955,523.719,524.5175,12490.0
2025-03-06 12:50:00,525.61,527.01,524.72,526.57,11233.0,524.6173,526.0147,523.729,525.5755,11233.0
2025-03-06 13:00:00,526.56,526.57,525.76,526.16,10633.0,525.5655,525.5755,524.767,525.1663,10633.0
2025-03-06 13:10:00,526.16,527.39,526.14,527.24,9343.0,525.1663,526.394,525.1463,526.2442,9343.0
2025-03-06 13:20:00,527.23,527.5,525.98,526.25,10537.0,526.2343,526.5038,524.9866,525.2561,10537.0
2025-03-06 13:30:00,526.24,526.6,525.35,525.6,14282.0,525.2461,525.6055,524.3578,524.6073,14282.0
2025-03-06 13:40:00,525.48,525.99,524.78,525.55,10047.0,524.4876,524.9966,523.7889,524.5574,10047.0
2025-03-06 13:50:00,525.98,526.99,525.98,526.94,20436.0,524.9866,525.9947,524.9866,525.9448,20436.0
2025-03-06 14:00:00,526.91,527.82,526.71,527.47,17908.0,525.9149,526.8232,525.7152,526.4738,17908.0
2025-03-06 14:10:00,527.72,528.39,527.39,527.5,11516.0,526.7233,527.3921,526.394,526.5038,11516.0
2025-03-06 14:20:00,527.66,528.57,527.3,528.42,17627.0,526.6635,527.5717,526.3041,527.422,17627.0
2025-03-06 14:30:00,528.23,529.92,528.07,529.87,37332.0,527.2324,528.9192,527.0727,528.8693,37332.0
2025-03-06 14:40:00,529.67,532.11,529.66,531.54,14901.0,528.6697,531.105,528.6597,530.5361,14901.0
2025-03-06 14:50:00,531.69,532.41,529.0,529.22,33500.0,530.6858,531.4045,528.0009,528.2205,33500.0
2025-03-06 15:00:00,528.52,529.0,527.73,528.24,32342.0,527.5218,528.0009,526.7333,527.2424,32342.0
2025-03-06 15:10:00,527.97,528.6,527.34,528.22,44223.0,526.9729,527.6017,526.3441,527.2224,44223.0
2025-03-06 15:20:00,528.22,528.51,526.67,527.7,36941.0,527.2224,527.5118,525.6753,526.7034,36941.0
2025-03-06 15:30:00,527.47,528.33,527.2,527.2,40362.0,526.4738,527.3322,526.2043,526.2043,40362.0
2025-03-06 15:40:00,527.11,528.19,526.97,528.0,31745.0,526.1145,527.1925,525.9748,527.0028,31745.0
2025-03-06 15:50:00,528.02,528.05,527.03,527.5,117506.0,527.0228,527.0527,526.0346,526.5038,117506.0
2025-03-07 09:30:00,524.72,529.19,523.41,524.34,33842.0,523.729,528.1906,522.4215,523.3497,33842.0
2025-03-07 09:40:00,524.64,528.92,524.64,527.71,11127.0,523.6492,527.9211,523.6492,526.7134,11127.0
2025-03-07 09:50:00,527.7,528.56,524.93,525.55,17110.0,526.7034,527.5618,523.9386,524.5574,17110.0
2025-03-07 10:00:00,525.91,526.18,522.73,522.99,13872.0,524.9168,525.1862,521.7428,522.0023,13872.0
2025-03-07 10:10:00,522.68,523.6,519.3,520.25,29195.0,521.6929,522.6111,518.3192,519.2674,29195.0
2025-03-07 10:20:00,520.21,523.37,520.07,522.13,28706.0,519.2275,522.3816,519.0878,521.1439,28706.0
2025-03-07 10:30:00,522.0,522.76,520.8,522.75,18748.0,521.0141,521.7727,519.8164,521.7627,18748.0
2025-03-07 10:40:00,523.12,525.14,522.65,525.14,25362.0,522.132,524.1482,521.6629,524.1482,25362.0
2025-03-07 10:50:00,525.14,525.68,523.12,524.3,31960.0,524.1482,524.6872,522.132,523.3098,31960.0
2025-03-07 11:00:00,524.3,524.93,523.64,524.47,20159.0,523.3098,523.9386,522.651,523.4795,20159.0
2025-03-07 11:10:00,524.65,525.78,523.62,524.43,13272.0,523.6591,524.787,522.6311,523.4396,13272.0
2025-03-07 11:20:00,524.44,524.88,523.92,524.26,6862.0,523.4495,523.8887,522.9305,523.2699,6862.0
2025-03-07 11:30:00,524.39,525.28,524.03,524.59,9379.0,523.3996,524.2879,523.0403,523.5993,9379.0
2025-03-07 11:40:00,524.77,525.79,524.37,525.19,8356.0,523.7789,524.797,523.3797,524.1981,8356.0
2025-03-07 11:50:00,525.07,525.78,524.54,525.65,10103.0,524.0783,524.787,523.5493,524.6572,10103.0
2025-03-07 12:00:00,525.62,526.65,524.78,524.78,6329.0,524.6273,525.6554,523.7889,523.7889,6329.0
2025-03-07 12:10:00,524.81,526.39,524.79,525.53,13990.0,523.8188,525.3959,523.7989,524.5375,13990.0
2025-03-07 12:20:00,525.34,527.57,525.34,526.85,8656.0,524.3478,526.5736,524.3478,525.855,8656.0
2025-03-07 12:30:00,527.01,528.21,526.66,527.65,9115.0,526.0147,527.2124,525.6653,526.6535,9115.0
2025-03-07 12:40:00,527.64,529.08,527.51,528.6,9819.0,526.6435,528.0808,526.5137,527.6017,9819.0
2025-03-07 12:50:00,529.05,530.13,529.03,529.62,9156.0,528.0508,529.1288,528.0309,528.6198,9156.0
2025-03-07 13:00:00,529.62,531.73,529.61,531.35,12900.0,528.6198,530.7258,528.6098,530.3465,12900.0
2025-03-07 13:10:00,531.34,531.7,530.65,531.19,5842.0,530.3365,530.6958,529.6478,530.1868,5842.0
2025-03-07 13:20:00,531.08,531.65,529.19,529.8,21490.0,530.077,530.6459,528.1906,528.7994,21490.0
2025-03-07 13:30:00,529.8,529.95,528.17,529.36,12783.0,528.7994,528.9491,527.1725,528.3602,12783.0
2025-03-07 13:40:00,529.62,530.33,529.16,530.26,4351.0,528.6198,529.3284,528.1606,529.2585,4351.0
2025-03-07 13:50:00,530.64,530.96,529.73,530.52,15831.0,529.6378,529.9572,528.7295,529.5181,15831.0
2025-03-07 14:00:00,530.82,531.76,530.0,530.15,10664.0,529.8175,530.7557,528.999,529.1488,10664.0
2025-03-07 14:10:00,530.56,530.78,529.75,529.9,12771.0,529.558,529.7776,528.7495,528.8992,12771.0
2025-03-07 14:20:00,530.13,530.79,529.76,529.76,11904.0,529.1288,529.7875,528.7595,528.7595,11904.0
2025-03-07 14:30:00,529.93,530.91,529.48,529.72,34989.0,528.9292,529.9073,528.48,528.7196,34989.0
2025-03-07 14:40:00,530.21,530.77,529.5,529.5,11656.0,529.2086,529.7676,528.5,528.5,11656.0
2025-03-07 14:50:00,529.75,530.34,529.44,529.92,10946.0,528.7495,529.3384,528.4401,528.9192,10946.0
2025-03-07 15:00:00,530.0,531.43,529.49,531.23,11204.0,528.999,530.4263,528.49,530.2267,11204.0
2025-03-07 15:10:00,531.14,531.81,530.81,531.45,9806.0,530.1369,530.8056,529.8075,530.4463,9806.0
2025-03-07 15:20:00,531.06,531.49,530.51,530.82,9750.0,530.057,530.4862,529.5081,529.8175,9750.0
2025-03-07 15:30:00,530.79,531.72,529.75,530.29,41815.0,529.7875,530.7158,528.7495,529.2885,41815.0
2025-03-07 15:40:00,529.92,530.64,529.33,530.43,22213.0,528.9192,529.6378,528.3303,529.4282,22213.0
2025-03-07 15:50:00,530.56,532.98,530.13,531.22,170079.0,529.558,531.9734,529.1288,530.2167,170079.0
2025-03-10 09:30:00,526.28,532.58,525.83,531.53,40177.0,525.2861,531.5742,524.8369,530.5261,40177.0
2025-03-10 09:40:00,531.73,533.46,529.73,529.86,19036.0,530.7258,532.4525,528.7295,528.8593,19036.0
2025-03-10 09:50:00,531.08,531.24,526.35,528.01,19284.0,530.077,530.2367,525.3559,527.0128,19284.0
2025-03-10 10:00:00,528.0,530.91,527.03,527.76,34260.0,527.0028,529.9073,526.0346,526.7633,34260.0
2025-03-10 10:10:00,528.08,531.21,527.68,528.86,29486.0,527.0827,530.2067,526.6834,527.8612,29486.0
2025-03-10 10:20:00,529.36,532.92,528.83,532.57,23043.0,528.3602,531.9135,527.8312,531.5642,23043.0
2025-03-10 10:30:00,531.97,532.6,530.72,532.32,48199.0,530.9653,531.5941,529.7177,531.3147,48199.0
2025-03-10 10:40:00,531.61,532.96,530.58,532.0,30909.0,530.606,531.9534,529.5779,530.9953,30909.0
2025-03-10 10:50:00,531.61,532.77,530.43,532.29,36250.0,530.606,531.7638,529.4282,531.2847,36250.0
2025-03-10 11:00:00,532.44,536.21,531.62,535.66,34830.0,531.4344,535.1973,530.616,534.6483,34830.0
2025-03-10 11:10:00,535.7,535.79,533.83,534.33,18843.0,534.6883,534.7781,532.8218,533.3209,18843.0
2025-03-10 11:20:00,534.07,534.15,532.61,533.54,12858.0,533.0613,533.1412,531.6041,532.5323,12858.0
2025-03-10 11:30:00,533.53,533.86,530.77,530.81,13094.0,532.5224,532.8517,529.7676,529.8075,13094.0
2025-03-10 11:40:00,530.81,531.45,529.02,530.05,25740.0,529.8075,530.4463,528.0209,529.0489,25740.0
2025-03-10 11:50:00,530.82,532.09,530.68,531.64,12087.0,529.8175,531.0851,529.6777,530.6359,12087.0
2025-03-10 12:00:00,531.64,533.04,531.3,532.98,11530.0,530.6359,532.0333,530.2966,531.9734,11530.0
2025-03-10 12:10:00,532.44,533.41,532.12,532.48,15704.0,531.4344,532.4026,531.115,531.4744,15704.0
2025-03-10 12:20:00,532.48,533.41,531.83,533.39,15238.0,531.4744,532.4026,530.8256,532.3826,15238.0
2025-03-10 12:30:00,532.94,534.16,532.46,532.46,14407.0,531.9335,533.1512,531.4544,531.4544,14407.0
2025-03-10 12:40:00,532.75,533.91,532.71,533.45,15357.0,531.7438,532.9016,531.7039,532.4425,15357.0
2025-03-10 12:50:00,533.38,533.92,532.77,532.83,9461.0,532.3727,532.9116,531.7638,531.8237,9461.0
2025-03-10 13:00:00,533.05,533.21,532.04,532.84,17311.0,532.0433,532.203,531.0352,531.8337,17311.0
2025-03-10 13:10:00,532.52,532.61,531.92,532.22,13106.0,531.5143,531.6041,530.9154,531.2148,13106.0
2025-03-10 13:20:00,532.39,532.98,531.94,532.08,15314.0,531.3845,531.9734,530.9354,531.0751,15314.0
2025-03-10 13:30:00,531.94,532.62,531.82,532.33,8735.0,530.9354,531.6141,530.8156,531.3246,8735.0
2025-03-10 13:40:00,532.27,533.31,531.89,532.43,15644.0,531.2647,532.3028,530.8855,531.4244,15644.0
2025-03-10 13:50:00,532.42,532.94,532.13,532.43,10567.0,531.4145,531.9335,531.125,531.4244,10567.0
2025-03-10 14:00:00,532.59,533.22,532.41,532.89,18247.0,531.5841,532.213,531.4045,531.8836,18247.0
2025-03-10 14:10:00,532.85,533.34,531.17,531.43,14640.0,531.8437,532.3327,530.1668,530.4263,14640.0
2025-03-10 14:20:00,531.54,531.83,529.3,530.24,18517.0,530.5361,530.8256,528.3004,529.2386,18517.0
2025-03-10 14:30:00,530.28,530.89,529.47,529.65,10748.0,529.2785,529.8874,528.47,528.6497,10748.0
2025-03-10 14:40:00,529.65,529.89,529.2,529.48,14701.0,528.6497,528.8892,528.2005,528.48,14701.0
2025-03-10 14:50:00,529.37,529.47,526.46,526.71,17806.0,528.3702,528.47,525.4657,525.7152,17806.0
2025-03-10 15:00:00,526.72,527.1,525.46,525.76,15646.0,525.7252,526.1045,524.4676,524.767,15646.0
2025-03-10 15:10:00,525.72,527.74,525.35,527.24,13918.0,524.7271,526.7433,524.3578,526.2442,13918.0
2025-03-10 15:20:00,527.54,528.79,527.17,527.26,15708.0,526.5437,527.7913,526.1744,526.2642,15708.0
2025-03-10 15:30:00,527.2,528.15,526.39,526.98,21111.0,526.2043,527.1525,525.3959,525.9847,21111.0
2025-03-10 15:40:00,526.99,527.74,525.89,527.27,21903.0,525.9947,526.7433,524.8968,526.2742,21903.0
2025-03-10 15:50:00,527.4,528.32,525.85,527.12,106654.0,526.4039,527.3222,524.8569,526.1245,106654.0
2025-03-11 09:30:00,525.18,526.76,517.48,522.0,79483.0,524.1881,525.7652,516.5027,521.0141,79483.0
2025-03-11 09:40:00,522.51,522.74,519.49,521.83,6917.0,521.5232,521.7527,518.5089,520.8445,6917.0
2025-03-11 09:50:00,521.44,522.15,518.65,519.84,13696.0,520.4552,521.1639,517.6705,518.8582,13696.0
2025-03-11 10:00:00,520.37,521.97,518.34,520.3,26502.0,519.3872,520.9842,517.3611,519.3174,26502.0
2025-03-11 10:10:00,520.96,521.56,520.17,520.3,12940.0,519.9761,520.575,519.1876,519.3174,12940.0
2025-03-11 10:20:00,520.18,521.17,518.86,520.17,13017.0,519.1976,520.1857,517.8801,519.1876,13017.0
2025-03-11 10:30:00,520.43,520.95,519.39,519.4,13916.0,519.4471,519.9661,518.4091,518.4191,13916.0
2025-03-11 10:40:00,519.64,520.9,518.52,519.98,21396.0,518.6586,519.9162,517.5407,518.998,21396.0
2025-03-11 10:50:00,520.59,520.78,518.22,519.32,13610.0,519.6068,519.7964,517.2413,518.3392,13610.0
2025-03-11 11:00:00,519.32,521.16,518.64,521.06,32356.0,518.3392,520.1757,517.6605,520.0759,32356.0
2025-03-11 11:10:00,521.55,522.05,520.33,521.2,15705.0,520.565,521.064,519.3473,520.2157,15705.0
2025-03-11 11:20:00,521.08,521.86,519.15,519.15,12402.0,520.0959,520.8744,518.1695,518.1695,12402.0
2025-03-11 11:30:00,519.09,520.64,519.09,520.25,8441.0,518.1096,519.6567,518.1096,519.2674,8441.0
2025-03-11 11:40:00,520.78,521.07,518.9,519.88,9404.0,519.7964,520.0859,517.92,518.8981,9404.0
2025-03-11 11:50:00,519.86,520.22,516.61,516.92,10756.0,518.8782,519.2375,515.6343,515.9437,10756.0
2025-03-11 12:00:00,516.62,517.36,513.0,513.3,17562.0,515.6443,516.3829,512.0311,512.3306,17562.0
2025-03-11 12:10:00,513.07,513.07,509.68,509.81,25186.0,512.101,512.101,508.7174,508.8472,25186.0
2025-03-11 12:20:00,509.79,511.57,509.4,510.54,27079.0,508.8272,510.6038,508.4379,509.5758,27079.0
2025-03-11 12:30:00,510.65,512.14,509.82,511.58,22546.0,509.6856,511.1728,508.8571,510.6138,22546.0
2025-03-11 12:40:00,511.48,513.86,511.01,513.63,11405.0,510.514,512.8895,510.0449,512.66,11405.0
2025-03-11 12:50:00,513.45,513.6,511.14,511.56,8366.0,512.4803,512.63,510.1747,510.5939,8366.0
2025-03-11 13:00:00,511.35,512.03,510.82,510.93,28244.0,510.3843,511.063,509.8553,509.965,28244.0
2025-03-11 13:10:00,511.18,511.75,510.34,511.75,16351.0,510.2146,510.7835,509.3762,510.7835,16351.0
2025-03-11 13:20:00,511.75,511.8,511.0,511.44,5308.0,510.7835,510.8334,510.0349,510.4741,5308.0
2025-03-11 13:30:00,511.54,512.48,510.0,510.65,10927.0,510.5739,511.5121,509.0368,509.6856,10927.0
2025-03-11 13:40:00,511.42,514.08,511.31,513.15,12318.0,510.4541,513.1091,510.3443,512.1809,12318.0
2025-03-11 13:50:00,513.09,513.93,512.65,513.66,8035.0,512.121,512.9594,511.6818,512.6899,8035.0
2025-03-11 14:00:00,513.87,515.35,513.36,514.92,11838.0,512.8995,514.3767,512.3905,513.9475,11838.0
2025-03-11 14:10:00,515.18,516.39,514.95,516.39,6789.0,514.207,515.4147,513.9775,515.4147,6789.0
2025-03-11 14:20:00,516.63,517.84,516.55,516.87,11679.0,515.6543,516.862,515.5744,515.8938,11679.0
2025-03-11 14:30:00,516.96,516.96,515.32,516.59,8050.0,515.9837,515.9837,514.3468,515.6144,8050.0
2025-03-11 14:40:00,516.48,518.41,516.48,517.59,9770.0,515.5046,517.4309,515.5046,516.6125,9770.0
2025-03-11 14:50:00,517.66,519.31,517.63,517.72,15978.0,516.6823,518.3292,516.6524,516.7422,15978.0
2025-03-11 15:00:00,517.86,518.6,516.97,517.61,18023.0,516.882,517.6206,515.9936,516.6324,18023.0
2025-03-11 15:10:00,517.44,518.25,516.35,516.49,13795.0,516.4628,517.2712,515.3748,515.5145,13795.0
2025-03-11 15:20:00,516.52,517.36,515.92,516.3,15210.0,515.5445,516.3829,514.9456,515.3249,15210.0
2025-03-11 15:30:00,515.94,516.93,515.21,515.21,24489.0,514.9656,515.9537,514.237,514.237,24489.0
2025-03-11 15:40:00,515.02,516.32,514.41,515.54,22322.0,514.0473,515.3449,513.4385,514.5663,22322.0
2025-03-11 15:50:00,515.54,515.88,513.69,514.07,122949.0,514.5663,514.9057,512.7198,513.0991,122949.0
2025-03-12 09:30:00,516.69,520.69,515.0,517.96,54375.0,515.7142,519.7066,514.0274,516.9818,54375.0
2025-03-12 09:40:00,518.33,520.49,517.0,518.25,25766.0,517.3511,519.507,516.0236,517.2712,25766.0
2025-03-12 09:50:00,517.77,519.16,515.55,515.79,23264.0,516.7921,518.1795,514.5763,514.8159,23264.0
2025-03-12 10:00:00,515.74,518.22,515.56,517.78,33279.0,514.766,517.2413,514.5863,516.8021,33279.0
2025-03-12 10:10:00,517.93,519.71,516.0,516.0,12632.0,516.9518,518.7285,515.0255,515.0255,12632.0
2025-03-12 10:20:00,516.0,519.49,516.0,517.54,11950.0,515.0255,518.5089,515.0255,516.5626,11950.0
2025-03-12 10:30:00,518.15,518.77,515.86,516.18,23138.0,517.1714,517.7902,514.8857,515.2051,23138.0
2025-03-12 10:40:00,515.98,516.34,514.6,515.57,27348.0,515.0055,515.3648,513.6281,514.5963,27348.0
2025-03-12 10:50:00,515.41,516.61,512.56,512.56,28509.0,514.4366,515.6343,511.592,511.592,28509.0
2025-03-12 11:00:00,513.2,514.8,512.82,514.15,12315.0,512.2308,513.8277,511.8515,513.179,12315.0
2025-03-12 11:10:00,513.51,516.07,513.49,513.82,17212.0,512.5402,515.0953,512.5202,512.8496,17212.0
2025-03-12 11:20:00,513.85,514.58,513.1,514.58,7343.0,512.8795,513.6082,512.131,513.6082,7343.0
2025-03-12 11:30:00,514.36,515.08,513.85,514.47,6541.0,513.3886,514.1072,512.8795,513.4984,6541.0
2025-03-12 11:40:00,514.25,515.23,514.18,514.6,4906.0,513.2788,514.2569,513.2089,513.6281,4906.0
2025-03-12 11:50:00,514.18,514.98,513.63,514.98,9794.0,513.2089,514.0074,512.66,514.0074,9794.0
2025-03-12 12:00:00,514.72,515.01,514.5,514.8,7622.0,513.7479,514.0373,513.5283,513.8277,7622.0
2025-03-12 12:10:00,515.1,515.4,514.7,514.85,9723.0,514.1272,514.4266,513.7279,513.8776,9723.0
2025-03-12 12:20:00,514.97,515.39,514.43,514.83,12302.0,513.9974,514.4166,513.4584,513.8577,12302.0
2025-03-12 12:30:00,514.52,515.48,514.31,514.31,7843.0,513.5483,514.5065,513.3387,513.3387,7843.0
2025-03-12 12:40:00,514.18,514.77,513.35,514.76,9908.0,513.2089,513.7978,512.3805,513.7878,9908.0
2025-03-12 12:50:00,514.24,514.6,513.14,513.14,7200.0,513.2688,513.6281,512.1709,512.1709,7200.0
2025-03-12 13:00:00,513.1,513.64,513.03,513.53,14581.0,512.131,512.6699,512.0611,512.5601,14581.0
2025-03-12 13:10:00,514.0,514.83,513.5,513.81,8941.0,513.0293,513.8577,512.5302,512.8396,8941.0
2025-03-12 13:20:00,513.79,514.66,513.75,514.58,8125.0,512.8196,513.688,512.7797,513.6082,8125.0
2025-03-12 13:30:00,514.65,514.97,514.48,514.52,3816.0,513.678,513.9974,513.5083,513.5483,3816.0
2025-03-12 13:40:00,514.5,515.02,513.72,513.72,6502.0,513.5283,514.0473,512.7498,512.7498,6502.0
2025-03-12 13:50:00,513.72,513.72,511.9,511.9,20779.0,512.7498,512.7498,510.9332,510.9332,20779.0
2025-03-12 14:00:00,511.81,513.1,511.81,512.37,11609.0,510.8434,512.131,510.8434,511.4023,11609.0
2025-03-12 14:10:00,512.49,513.22,512.27,512.81,6202.0,511.5221,512.2507,511.3025,511.8415,6202.0
2025-03-12 14:20:00,513.1,513.78,512.43,513.3,17055.0,512.131,512.8097,511.4622,512.3306,17055.0
2025-03-12 14:30:00,512.94,514.28,512.94,514.07,8546.0,511.9713,513.3087,511.9713,513.0991,8546.0
2025-03-12 14:40:00,514.28,515.33,514.28,515.32,6016.0,513.3087,514.3567,513.3087,514.3468,6016.0
2025-03-12 14:50:00,515.1,515.35,514.77,515.3,10681.0,514.1272,514.3767,513.7978,514.3268,10681.0
2025-03-12 15:00:00,515.2,515.79,514.29,515.54,10815.0,514.227,514.8159,513.3187,514.5663,10815.0
2025-03-12 15:10:00,515.78,515.84,514.64,514.84,8404.0,514.8059,514.8658,513.668,513.8677,8404.0
2025-03-12 15:20:00,514.84,514.97,514.14,514.39,8465.0,513.8677,513.9974,513.169,513.4185,8465.0
2025-03-12 15:30:00,514.22,514.39,512.39,513.67,13066.0,513.2488,513.4185,511.4223,512.6999,13066.0
2025-03-12 15:40:00,513.94,514.55,512.57,513.7,16299.0,512.9694,513.5782,511.602,512.7298,16299.0
2025-03-12 15:50:00,513.84,514.13,512.45,512.48,43018.0,512.8696,513.159,511.4822,511.5121,43018.0
2025-03-13 09:30:00,512.0,515.21,511.0,514.07,59580.0,511.033,514.237,510.0349,513.0991,59580.0
2025-03-13 09:40:00,514.14,515.09,512.14,512.92,24600.0,513.169,514.1172,511.1728,511.9513,24600.0
2025-03-13 09:50:00,512.73,515.49,512.63,513.9,22765.0,511.7617,514.5164,511.6618,512.9294,22765.0
2025-03-13 10:00:00,514.18,514.96,512.92,514.63,26099.0,513.2089,513.9874,511.9513,513.6581,26099.0
2025-03-13 10:10:00,514.44,515.95,514.23,514.68,10468.0,513.4684,514.9756,513.2588,513.708,10468.0
2025-03-13 10:20:00,514.36,514.36,512.53,512.88,8758.0,513.3886,513.3886,511.562,511.9114,8758.0
2025-03-13 10:30:00,512.48,514.6,512.13,513.72,16968.0,511.5121,513.6281,511.1628,512.7498,16968.0
2025-03-13 10:40:00,514.31,516.05,513.78,515.81,21652.0,513.3387,515.0754,512.8097,514.8358,21652.0
2025-03-13 10:50:00,516.01,516.15,515.28,515.5,25579.0,515.0355,515.1752,514.3068,514.5264,25579.0
2025-03-13 11:00:00,515.51,516.48,514.34,514.37,21029.0,514.5364,515.5046,513.3686,513.3986,21029.0
2025-03-13 11:10:00,514.22,514.94,512.25,512.64,15114.0,513.2488,513.9675,511.2826,511.6718,15114.0
2025-03-13 11:20:00,512.69,513.0,511.74,513.0,29799.0,511.7217,512.0311,510.7735,512.0311,29799.0
2025-03-13 11:30:00,512.53,512.53,510.1,510.54,21616.0,511.562,511.562,509.1366,509.5758,21616.0
2025-03-13 11:40:00,510.57,511.52,510.26,511.36,19528.0,509.6057,510.5539,509.2963,510.3942,19528.0
2025-03-13 11:50:00,511.28,511.76,510.35,511.2,15507.0,510.3144,510.7935,509.3861,510.2345,15507.0
2025-03-13 12:00:00,511.15,511.76,509.93,511.72,13719.0,510.1846,510.7935,508.9669,510.7536,13719.0
2025-03-13 12:10:00,511.76,512.35,510.5,511.34,14265.0,510.7935,511.3824,509.5359,510.3743,14265.0
2025-03-13 12:20:00,511.56,512.26,510.52,511.5,25448.0,510.5939,511.2925,509.5558,510.534,25448.0
2025-03-13 12:30:00,511.6,513.29,511.6,513.29,16461.0,510.6338,512.3206,510.6338,512.3206,16461.0
2025-03-13 12:40:00,513.45,513.67,512.11,512.76,10609.0,512.4803,512.6999,511.1428,511.7916,10609.0
2025-03-13 12:50:00,512.72,513.12,512.17,513.02,8602.0,511.7517,512.1509,511.2027,512.0511,8602.0
2025-03-13 13:00:00,512.92,513.84,512.73,513.38,9291.0,511.9513,512.8696,511.7617,512.4104,9291.0
2025-03-13 13:10:00,513.13,513.27,511.74,511.75,9040.0,512.1609,512.3006,510.7735,510.7835,9040.0
2025-03-13 13:20:00,512.04,512.18,511.35,512.05,10136.0,511.073,511.2127,510.3843,511.0829,10136.0
2025-03-13 13:30:00,511.85,511.85,510.55,510.55,11753.0,510.8833,510.8833,509.5858,509.5858,11753.0
2025-03-13 13:40:00,510.57,511.15,509.91,510.21,14008.0,509.6057,510.1846,508.947,509.2464,14008.0
2025-03-13 13:50:00,510.43,510.95,509.73,509.74,16353.0,509.466,509.985,508.7673,508.7773,16353.0
2025-03-13 14:00:00,509.74,511.75,509.73,511.47,9240.0,508.7773,510.7835,508.7673,510.504,9240.0
2025-03-13 14:10:00,511.44,511.77,510.9,511.29,10324.0,510.4741,510.8035,509.9351,510.3244,10324.0
2025-03-13 14:20:00,511.1,511.66,510.92,511.42,8066.0,510.1347,510.6937,509.9551,510.4541,8066.0
2025-03-13 14:30:00,511.45,512.72,511.2,512.12,8168.0,510.4841,511.7517,510.2345,511.1528,8168.0
2025-03-13 14:40:00,512.11,512.7,511.42,512.47,10796.0,511.1428,511.7317,510.4541,511.5021,10796.0
2025-03-13 14:50:00,512.47,512.85,511.42,512.29,10670.0,511.5021,511.8814,510.4541,511.3225,10670.0
2025-03-13 15:00:00,512.1,512.98,511.54,512.07,17054.0,511.1328,512.0112,510.5739,511.1029,17054.0
2025-03-13 15:10:00,511.63,512.94,511.63,512.8,9745.0,510.6637,511.9713,510.6637,511.8315,9745.0
2025-03-13 15:20:00,512.61,512.79,511.33,511.76,18929.0,511.6419,511.8215,510.3643,510.7935,18929.0
2025-03-13 15:30:00,511.69,511.75,510.58,510.78,11108.0,510.7236,510.7835,509.6157,509.8153,11108.0
2025-03-13 15:40:00,511.13,512.14,511.08,511.73,15777.0,510.1647,511.1728,510.1148,510.7635,15777.0
2025-03-13 15:50:00,511.1,511.33,508.35,509.15,83348.0,510.1347,510.3643,507.3899,508.1884,83348.0
2025-03-14 09:30:00,510.0,515.56,508.71,514.63,65716.0,509.4561,515.0102,508.1675,514.0811,65716.0
2025-03-14 09:40:00,514.69,517.51,514.68,516.97,19749.0,514.1411,516.9581,514.1311,516.4187,19749.0
2025-03-14 09:50:00,517.57,518.46,516.92,517.6,25548.0,517.018,517.9071,516.3687,517.048,25548.0
2025-03-14 10:00:00,517.77,519.04,516.88,517.52,22538.0,517.2178,518.4864,516.3288,516.9681,22538.0
2025-03-14 10:10:00,517.14,517.14,514.87,515.61,14671.0,516.5885,516.5885,514.3209,515.0601,14671.0
2025-03-14 10:20:00,515.28,515.61,514.38,515.38,9353.0,514.7305,515.0601,513.8314,514.8303,9353.0
2025-03-14 10:30:00,515.37,517.06,514.93,516.66,16936.0,514.8204,516.5086,514.3808,516.109,16936.0
2025-03-14 10:40:00,516.66,516.68,515.55,515.79,10834.0,516.109,516.129,515.0002,515.2399,10834.0
2025-03-14 10:50:00,516.03,517.57,515.6,517.55,25124.0,515.4797,517.018,515.0501,516.998,25124.0
2025-03-14 11:00:00,517.39,518.02,516.66,517.0,12096.0,516.8382,517.4675,516.109,516.4486,12096.0
2025-03-14 11:10:00,517.01,517.32,516.58,516.75,18903.0,516.4586,516.7683,516.0291,516.1989,18903.0
2025-03-14 11:20:00,516.74,517.81,516.54,517.33,18294.0,516.1889,517.2578,515.9891,516.7783,18294.0
2025-03-14 11:30:00,517.05,517.95,517.05,517.82,14917.0,516.4986,517.3976,516.4986,517.2677,14917.0
2025-03-14 11:40:00,517.95,518.49,517.48,517.98,14061.0,517.3976,517.937,516.9281,517.4276,14061.0
2025-03-14 11:50:00,517.88,518.58,517.12,518.35,12841.0,517.3277,518.0269,516.5685,517.7972,12841.0
2025-03-14 12:00:00,518.41,518.46,517.19,517.2,10379.0,517.8571,517.9071,516.6384,516.6484,10379.0
2025-03-14 12:10:00,517.2,517.49,515.46,515.79,16889.0,516.6484,516.9381,514.9103,515.2399,16889.0
2025-03-14 12:20:00,515.98,517.0,515.8,516.71,17123.0,515.4297,516.4486,515.2499,516.1589,17123.0
2025-03-14 12:30:00,516.45,517.54,516.34,516.34,10501.0,515.8992,516.988,515.7893,515.7893,10501.0
2025-03-14 12:40:00,516.79,517.45,516.47,517.39,11317.0,516.2388,516.8981,515.9192,516.8382,11317.0
2025-03-14 12:50:00,517.78,518.24,517.51,518.02,10498.0,517.2278,517.6873,516.9581,517.4675,10498.0
2025-03-14 13:00:00,517.81,519.01,517.8,519.01,12225.0,517.2578,518.4565,517.2478,518.4565,12225.0
2025-03-14 13:10:00,518.42,519.58,518.2,518.78,10168.0,517.8671,519.0259,517.6473,518.2267,10168.0
2025-03-14 13:20:00,518.5,518.71,518.13,518.45,26498.0,517.947,518.1568,517.5774,517.8971,26498.0
2025-03-14 13:30:00,518.58,518.84,518.21,518.47,10992.0,518.0269,518.2867,517.6573,517.9171,10992.0
2025-03-14 13:40:00,518.55,518.83,518.14,518.44,17172.0,517.997,518.2767,517.5874,517.8871,17172.0
2025-03-14 13:50:00,518.56,518.92,518.2,518.27,16694.0,518.007,518.3666,517.6473,517.7173,16694.0
2025-03-14 14:00:00,518.44,519.51,518.31,519.19,8712.0,517.8871,518.9559,517.7572,518.6363,8712.0
2025-03-14 14:10:00,519.33,519.41,518.63,519.04,7969.0,518.7761,518.8561,518.0769,518.4864,7969.0
2025-03-14 14:20:00,518.82,519.17,518.49,519.06,7021.0,518.2667,518.6163,517.937,518.5064,7021.0
2025-03-14 14:30:00,519.21,520.19,518.93,520.03,5127.0,518.6563,519.6352,518.3766,519.4754,5127.0
2025-03-14 14:40:00,519.94,520.09,519.39,519.77,14097.0,519.3855,519.5353,518.8361,519.2157,14097.0
2025-03-14 14:50:00,519.71,520.24,519.46,520.01,11157.0,519.1557,519.6852,518.906,519.4554,11157.0
2025-03-14 15:00:00,519.91,520.37,519.52,520.29,7460.0,519.3555,519.815,518.9659,519.7351,7460.0
2025-03-14 15:10:00,520.34,520.93,520.16,520.64,9782.0,519.7851,520.3744,519.6053,520.0847,9782.0
2025-03-14 15:20:00,520.63,521.31,520.3,520.66,12368.0,520.0748,520.754,519.7451,520.1047,12368.0
2025-03-14 15:30:00,520.75,521.3,520.11,520.81,26596.0,520.1946,520.744,519.5553,520.2546,26596.0
2025-03-14 15:40:00,520.88,522.76,520.8,522.61,35367.0,520.3245,522.2025,520.2446,522.0526,35367.0
2025-03-14 15:50:00,522.62,523.9,522.0,522.01,154392.0,522.0626,523.3413,521.4433,521.4533,154392.0
2025-03-17 09:30:00,522.73,525.72,521.17,521.82,49366.0,522.1725,525.1593,520.6142,521.2635,49366.0
2025-03-17 09:40:00,521.87,522.9,520.01,521.12,22690.0,521.3134,522.3423,519.4554,520.5642,22690.0
2025-03-17 09:50:00,520.86,521.56,519.87,520.18,34315.0,520.3045,521.0038,519.3156,519.6252,34315.0
2025-03-17 10:00:00,520.17,521.13,518.7,520.13,27188.0,519.6152,520.5742,518.1468,519.5753,27188.0
2025-03-17 10:10:00,519.84,520.15,518.7,518.71,36392.0,519.2856,519.5953,518.1468,518.1568,36392.0
2025-03-17 10:20:00,519.35,520.3,518.93,519.7,11951.0,518.7961,519.7451,518.3766,519.1457,11951.0
2025-03-17 10:30:00,519.53,522.0,519.42,521.49,26160.0,518.9759,521.4433,518.866,520.9338,26160.0
2025-03-17 10:40:00,521.24,521.42,519.29,519.78,8488.0,520.6841,520.8639,518.7362,519.2257,8488.0
2025-03-17 10:50:00,519.8,519.84,517.14,518.39,15839.0,519.2456,519.2856,516.5885,517.8371,15839.0
2025-03-17 11:00:00,518.39,519.52,517.94,518.59,20057.0,517.8371,518.9659,517.3876,518.0369,20057.0
2025-03-17 11:10:00,518.59,519.02,517.94,518.32,11720.0,518.0369,518.4665,517.3876,517.7672,11720.0
2025-03-17 11:20:00,518.29,518.29,516.08,516.08,7118.0,517.7372,517.7372,515.5296,515.5296,7118.0
2025-03-17 11:30:00,516.08,516.65,514.67,515.92,16014.0,515.5296,516.099,514.1211,515.3698,16014.0
2025-03-17 11:40:00,515.93,517.19,515.75,517.11,5098.0,515.3798,516.6384,515.2,516.5585,5098.0
2025-03-17 11:50:00,517.34,517.79,516.9,516.9,10028.0,516.7883,517.2378,516.3487,516.3487,10028.0
2025-03-17 12:00:00,516.9,518.44,516.45,518.26,6673.0,516.3487,517.8871,515.8992,517.7073,6673.0
2025-03-17 12:10:00,518.35,518.37,516.9,517.52,7999.0,517.7972,517.8172,516.3487,516.9681,7999.0
2025-03-17 12:20:00,517.55,518.42,517.55,518.15,10104.0,516.998,517.8671,516.998,517.5974,10104.0
2025-03-17 12:30:00,517.83,517.94,517.52,517.89,5646.0,517.2777,517.3876,516.9681,517.3377,5646.0
2025-03-17 12:40:00,517.52,518.35,517.5,518.32,7748.0,516.9681,517.7972,516.9481,517.7672,7748.0
2025-03-17 12:50:00,518.27,518.98,517.98,518.42,2815.0,517.7173,518.4265,517.4276,517.8671,2815.0
2025-03-17 13:00:00,518.48,518.8,517.51,517.79,8940.0,517.927,518.2467,516.9581,517.2378,8940.0
2025-03-17 13:10:00,517.65,518.42,517.65,517.92,4364.0,517.0979,517.8671,517.0979,517.3676,4364.0
2025-03-17 13:20:00,518.3,518.61,517.99,518.17,7146.0,517.7472,518.0569,517.4376,517.6174,7146.0
2025-03-17 13:30:00,518.44,519.48,518.19,518.88,6269.0,517.8871,518.926,517.6374,518.3266,6269.0
2025-03-17 13:40:00,518.96,519.38,518.57,519.25,15481.0,518.4065,518.8261,518.0169,518.6962,15481.0
2025-03-17 13:50:00,519.28,519.8,519.0,519.42,12165.0,518.7262,519.2456,518.4465,518.866,12165.0
2025-03-17 14:00:00,519.55,520.55,519.53,520.55,21708.0,518.9959,519.9948,518.9759,519.9948,21708.0
2025-03-17 14:10:00,520.43,520.93,520.19,520.76,23298.0,519.875,520.3744,519.6352,520.2046,23298.0
2025-03-17 14:20:00,520.44,520.86,520.04,520.04,19819.0,519.885,520.3045,519.4854,519.4854,19819.0
2025-03-17 14:30:00,519.85,520.25,519.51,519.83,15226.0,519.2956,519.6952,518.9559,519.2756,15226.0
2025-03-17 14:40:00,519.58,520.06,519.57,519.65,20806.0,519.0259,519.5054,519.0159,519.0958,20806.0
2025-03-17 14:50:00,519.65,520.56,519.65,519.98,43938.0,519.0958,520.0048,519.0958,519.4254,43938.0
2025-03-17 15:00:00,519.66,519.83,519.39,519.63,23664.0,519.1058,519.2756,518.8361,519.0758,23664.0
2025-03-17 15:10:00,519.63,520.62,519.08,520.15,37615.0,519.0758,520.0648,518.5264,519.5953,37615.0
2025-03-17 15:20:00,520.09,521.05,519.92,521.05,13450.0,519.5353,520.4943,519.3655,520.4943,13450.0
2025-03-17 15:30:00,521.06,521.06,519.63,519.72,17093.0,520.5043,520.5043,519.0758,519.1657,17093.0
2025-03-17 15:40:00,519.61,520.81,519.61,520.5,29067.0,519.0558,520.2546,519.0558,519.9449,29067.0
2025-03-17 15:50:00,520.49,520.53,518.83,518.9,112922.0,519.9349,519.9749,518.2767,518.3466,112922.0
2025-03-18 09:30:00,518.65,518.65,513.14,516.14,47647.0,518.0969,518.0969,512.5927,515.5895,47647.0
2025-03-18 09:40:00,516.8,518.61,515.76,516.49,11894.0,516.2488,518.0569,515.2099,515.9392,11894.0
2025-03-18 09:50:00,516.51,518.45,515.43,517.59,10107.0,515.9591,517.8971,514.8803,517.038,10107.0
2025-03-18 10:00:00,517.49,519.64,517.4,518.43,20288.0,516.9381,519.0858,516.8482,517.8771,20288.0
2025-03-18 10:10:00,518.43,518.99,517.53,518.42,12094.0,517.8771,518.4365,516.9781,517.8671,12094.0
2025-03-18 10:20:00,518.31,519.72,518.18,519.13,6072.0,517.7572,519.1657,517.6274,518.5764,6072.0
2025-03-18 10:30:00,519.07,520.06,518.84,518.92,7641.0,518.5164,519.5054,518.2867,518.3666,7641.0
2025-03-18 10:40:00,519.18,519.32,518.33,518.91,16179.0,518.6263,518.7661,517.7772,518.3566,16179.0
2025-03-18 10:50:00,518.8,519.4,518.01,518.4,14412.0,518.2467,518.8461,517.4575,517.8471,14412.0
2025-03-18 11:00:00,518.4,519.08,517.29,518.1,12850.0,517.8471,518.5264,516.7383,517.5474,12850.0
2025-03-18 11:10:00,518.19,518.19,516.55,516.86,4562.0,517.6374,517.6374,515.9991,516.3088,4562.0
2025-03-18 11:20:00,516.89,516.89,515.44,515.64,8968.0,516.3387,516.3387,514.8903,515.0901,8968.0
2025-03-18 11:30:00,515.63,516.55,515.21,516.38,20560.0,515.0801,515.9991,514.6605,515.8293,20560.0
2025-03-18 11:40:00,516.73,517.04,515.82,515.85,6013.0,516.1789,516.4886,515.2699,515.2998,6013.0
2025-03-18 11:50:00,516.17,516.43,515.47,515.97,5193.0,515.6195,515.8792,514.9203,515.4197,5193.0
2025-03-18 12:00:00,515.98,516.59,515.97,516.39,2037.0,515.4297,516.0391,515.4197,515.8393,2037.0
2025-03-18 12:10:00,516.36,516.95,516.19,516.27,6699.0,515.8093,516.3987,515.6395,515.7194,6699.0
2025-03-18 12:20:00,516.42,517.48,516.26,517.46,3540.0,515.8692,516.9281,515.7094,516.9081,3540.0
2025-03-18 12:30:00,517.47,517.61,516.94,517.08,2152.0,516.9181,517.058,516.3887,516.5285,2152.0
2025-03-18 12:40:00,517.57,518.01,516.8,517.16,7982.0,517.018,517.4575,516.2488,516.6085,7982.0
2025-03-18 12:50:00,517.17,517.42,516.33,517.17,4573.0,516.6184,516.8682,515.7793,516.6184,4573.0
2025-03-18 13:00:00,517.19,517.22,516.03,516.3,3884.0,516.6384,516.6684,515.4797,515.7494,3884.0
2025-03-18 13:10:00,516.33,516.91,515.68,516.06,11278.0,515.7793,516.3587,515.13,515.5096,11278.0
2025-03-18 13:20:00,516.06,517.16,516.06,517.08,7068.0,515.5096,516.6085,515.5096,516.5285,7068.0
2025-03-18 13:30:00,516.81,518.78,516.8,518.78,5172.0,516.2588,518.2267,516.2488,518.2267,5172.0
2025-03-18 13:40:00,518.78,518.96,518.43,518.53,3318.0,518.2267,518.4065,517.8771,517.977,3318.0
2025-03-18 13:50:00,518.47,518.59,518.08,518.39,3653.0,517.9171,518.0369,517.5275,517.8371,3653.0
2025-03-18 14:00:00,518.47,518.47,517.57,517.59,9839.0,517.9171,517.9171,517.018,517.038,9839.0
2025-03-18 14:10:00,517.74,518.9,517.6,518.86,18702.0,517.1878,518.3466,517.048,518.3066,18702.0
2025-03-18 14:20:00,518.86,519.43,518.52,518.69,13405.0,518.3066,518.876,517.967,518.1368,13405.0
2025-03-18 14:30:00,518.69,519.86,518.59,519.74,29412.0,518.1368,519.3056,518.0369,519.1857,29412.0
2025-03-18 14:40:00,519.74,519.91,519.07,519.66,8328.0,519.1857,519.3555,518.5164,519.1058,8328.0
2025-03-18 14:50:00,519.64,519.94,519.07,519.29,8010.0,519.0858,519.3855,518.5164,518.7362,8010.0
2025-03-18 15:00:00,519.18,519.51,518.68,519.38,12081.0,518.6263,518.9559,518.1268,518.8261,12081.0
2025-03-18 15:10:00,519.39,521.05,519.29,520.86,23748.0,518.8361,520.4943,518.7362,520.3045,23748.0
2025-03-18 15:20:00,520.63,521.66,520.35,521.47,16390.0,520.0748,521.1037,519.795,520.9139,16390.0
2025-03-18 15:30:00,521.43,521.43,520.33,520.34,9938.0,520.8739,520.8739,519.7751,519.7851,9938.0
2025-03-18 15:40:00,520.36,521.09,519.67,520.07,11023.0,519.805,520.5343,519.1158,519.5153,11023.0
2025-03-18 15:50:00,520.08,522.14,519.75,521.4,74052.0,519.5253,521.5831,519.1957,520.8439,74052.0
2025-03-19 09:30:00,520.45,522.5,518.38,519.55,40428.0,519.8949,521.9428,517.8272,518.9959,40428.0
2025-03-19 09:40:00,519.57,519.83,516.16,518.95,7835.0,519.0159,519.2756,515.6095,518.3965,7835.0
2025-03-19 09:50:00,519.07,519.49,517.95,519.48,3894.0,518.5164,518.936,517.3976,518.926,3894.0
2025-03-19 10:00:00,518.07,519.35,517.3,518.8,5240.0,517.5175,518.7961,516.7483,518.2467,5240.0
2025-03-19 10:10:00,519.53,519.53,518.53,518.9,6340.0,518.9759,518.9759,517.977,518.3466,6340.0
2025-03-19 10:20:00,519.41,519.69,518.9,519.0,3381.0,518.8561,519.1358,518.3466,518.4465,3381.0
2025-03-19 10:30:00,518.9,519.1,518.0,518.0,3392.0,518.3466,518.5464,517.4476,517.4476,3392.0
2025-03-19 10:40:00,518.29,519.02,518.07,518.9,5719.0,517.7372,518.4665,517.5175,518.3466,5719.0
2025-03-19 10:50:00,518.57,518.72,517.43,517.77,26651.0,518.0169,518.1668,516.8782,517.2178,26651.0
2025-03-19 11:00:00,517.51,518.1,517.32,517.85,7172.0,516.9581,517.5474,516.7683,517.2977,7172.0
2025-03-19 11:10:00,517.85,518.04,516.21,516.49,7977.0,517.2977,517.4875,515.6595,515.9392,7977.0
2025-03-19 11:20:00,516.36,516.86,516.1,516.81,14403.0,515.8093,516.3088,515.5496,516.2588,14403.0
2025-03-19 11:30:00,516.95,518.24,516.95,518.09,7261.0,516.3987,517.6873,516.3987,517.5375,7261.0
2025-03-19 11:40:00,517.96,518.32,517.09,518.32,8372.0,517.4076,517.7672,516.5385,517.7672,8372.0
2025-03-19 11:50:00,518.33,518.91,517.85,518.01,6154.0,517.7772,518.3566,517.2977,517.4575,6154.0
2025-03-19 12:00:00,517.91,518.36,517.64,518.26,9242.0,517.3577,517.8072,517.0879,517.7073,9242.0
2025-03-19 12:10:00,518.17,518.48,517.7,518.12,10641.0,517.6174,517.927,517.1479,517.5674,10641.0
2025-03-19 12:20:00,517.76,517.82,517.33,517.42,3167.0,517.2078,517.2677,516.7783,516.8682,3167.0
2025-03-19 12:30:00,517.44,517.75,517.15,517.18,4204.0,516.8882,517.1978,516.5985,516.6284,4204.0
2025-03-19 12:40:00,517.16,517.21,516.55,516.57,3237.0,516.6085,516.6584,515.9991,516.0191,3237.0
2025-03-19 12:50:00,516.81,516.81,516.03,516.05,5103.0,516.2588,516.2588,515.4797,515.4996,5103.0
2025-03-19 13:00:00,516.36,516.51,515.13,515.36,4515.0,515.8093,515.9591,514.5806,514.8104,4515.0
2025-03-19 13:10:00,515.36,515.52,513.63,513.77,9698.0,514.8104,514.9702,513.0822,513.2221,9698.0
2025-03-19 13:20:00,513.79,514.13,513.42,513.93,6019.0,513.242,513.5817,512.8724,513.3819,6019.0
2025-03-19 13:30:00,513.73,514.93,513.46,514.93,9648.0,513.1821,514.3808,512.9124,514.3808,9648.0
2025-03-19 13:40:00,514.74,514.83,513.89,513.89,5217.0,514.191,514.2809,513.3419,513.3419,5217.0
2025-03-19 13:50:00,514.15,515.2,514.03,514.39,14560.0,513.6017,514.6505,513.4818,513.8414,14560.0
2025-03-19 14:00:00,514.0,515.43,513.99,514.87,10851.0,513.4518,514.8803,513.4418,514.3209,10851.0
2025-03-19 14:10:00,515.15,515.51,514.42,514.51,10405.0,514.6006,514.9602,513.8714,513.9613,10405.0
2025-03-19 14:20:00,514.5,514.78,513.62,514.01,6415.0,513.9513,514.231,513.0722,513.4618,6415.0
2025-03-19 14:30:00,514.26,515.18,514.14,514.64,11557.0,513.7115,514.6306,513.5917,514.0911,11557.0
2025-03-19 14:40:00,514.46,515.21,513.92,514.23,13137.0,513.9113,514.6605,513.3719,513.6816,13137.0
2025-03-19 14:50:00,514.2,515.53,514.2,514.98,15101.0,513.6516,514.9802,513.6516,514.4308,15101.0
2025-03-19 15:00:00,514.98,517.12,514.98,516.92,32427.0,514.4308,516.5685,514.4308,516.3687,32427.0
2025-03-19 15:10:00,517.16,517.78,516.89,517.43,10334.0,516.6085,517.2278,516.3387,516.8782,10334.0
2025-03-19 15:20:00,517.21,517.96,516.94,517.54,23182.0,516.6584,517.4076,516.3887,516.988,23182.0
2025-03-19 15:30:00,517.78,518.89,517.15,518.49,24425.0,517.2278,518.3366,516.5985,517.937,24425.0
2025-03-19 15:40:00,518.3,519.88,518.0,518.5,102576.0,517.7472,519.3256,517.4476,517.947,102576.0
2025-03-19 15:50:00,518.24,519.11,517.0,518.53,107314.0,517.6873,518.5564,516.4486,517.977,107314.0
2025-03-20 09:30:00,518.5,519.95,513.06,513.38,52199.0,517.947,519.3955,512.5128,512.8325,52199.0
2025-03-20 09:40:00,513.4,516.08,513.25,514.86,21538.0,512.8525,515.5296,512.7026,514.3109,21538.0
2025-03-20 09:50:00,514.39,517.77,513.23,517.59,18197.0,513.8414,517.2178,512.6826,517.038,18197.0
2025-03-20 10:00:00,517.3,519.12,516.71,518.23,17730.0,516.7483,518.5664,516.1589,517.6773,17730.0
2025-03-20 10:10:00,518.14,518.41,516.96,518.35,12189.0,517.5874,517.8571,516.4087,517.7972,12189.0
2025-03-20 10:20:00,518.48,519.75,517.92,519.47,8652.0,517.927,519.1957,517.3676,518.916,8652.0
2025-03-20 10:30:00,519.63,519.94,518.33,518.52,11791.0,519.0758,519.3855,517.7772,517.967,11791.0
2025-03-20 10:40:00,518.58,519.17,518.17,518.97,14504.0,518.0269,518.6163,517.6174,518.4165,14504.0
2025-03-20 10:50:00,518.57,519.8,518.4,519.12,17055.0,518.0169,519.2456,517.8471,518.5664,17055.0
2025-03-20 11:00:00,519.51,519.68,518.86,519.21,7633.0,518.9559,519.1258,518.3066,518.6563,7633.0
2025-03-20 11:10:00,519.0,519.45,518.11,518.11,30565.0,518.4465,518.896,517.5574,517.5574,30565.0
2025-03-20 11:20:00,518.17,520.02,517.76,519.28,34672.0,517.6174,519.4654,517.2078,518.7262,34672.0
2025-03-20 11:30:00,520.07,520.29,519.3,519.93,3317.0,519.5153,519.7351,518.7462,519.3755,3317.0
2025-03-20 11:40:00,519.93,520.49,519.53,520.2,21844.0,519.3755,519.9349,518.9759,519.6452,21844.0
2025-03-20 11:50:00,520.2,520.64,519.87,519.87,6703.0,519.6452,520.0847,519.3156,519.3156,6703.0
2025-03-20 12:00:00,519.82,520.22,519.23,519.48,11092.0,519.2656,519.6652,518.6762,518.926,11092.0
2025-03-20 12:10:00,519.19,519.43,517.84,517.85,6829.0,518.6363,518.876,517.2877,517.2977,6829.0
2025-03-20 12:20:00,517.97,519.0,517.82,518.26,14737.0,517.4176,518.4465,517.2677,517.7073,14737.0
2025-03-20 12:30:00,517.79,518.8,517.78,518.71,3308.0,517.2378,518.2467,517.2278,518.1568,3308.0
2025-03-20 12:40:00,518.52,519.18,517.94,518.01,19364.0,517.967,518.6263,517.3876,517.4575,19364.0
2025-03-20 12:50:00,518.0,518.72,517.91,518.32,8874.0,517.4476,518.1668,517.3577,517.7672,8874.0
2025-03-20 13:00:00,518.16,518.65,518.06,518.5,5700.0,517.6074,518.0969,517.5075,517.947,5700.0
2025-03-20 13:10:00,518.33,518.55,517.88,518.12,10256.0,517.7772,517.997,517.3277,517.5674,10256.0
2025-03-20 13:20:00,518.13,518.17,516.79,517.21,50937.0,517.5774,517.6174,516.2388,516.6584,50937.0
2025-03-20 13:30:00,517.36,517.98,517.21,517.98,10066.0,516.8082,517.4276,516.6584,517.4276,10066.0
2025-03-20 13:40:00,518.29,518.41,517.91,518.19,2960.0,517.7372,517.8571,517.3577,517.6374,2960.0
2025-03-20 13:50:00,517.98,518.19,517.23,517.28,15872.0,517.4276,517.6374,516.6784,516.7283,15872.0
2025-03-20 14:00:00,517.27,518.11,517.27,517.81,16973.0,516.7183,517.5574,516.7183,517.2578,16973.0
2025-03-20 14:10:00,517.85,518.1,517.25,517.78,6419.0,517.2977,517.5474,516.6984,517.2278,6419.0
2025-03-20 14:20:00,517.78,517.79,516.94,517.06,7469.0,517.2278,517.2378,516.3887,516.5086,7469.0
2025-03-20 14:30:00,516.92,517.66,516.74,517.19,28683.0,516.3687,517.1079,516.1889,516.6384,28683.0
2025-03-20 14:40:00,517.19,517.96,516.82,517.36,13601.0,516.6384,517.4076,516.2688,516.8082,13601.0
2025-03-20 14:50:00,517.36,518.87,517.36,518.07,10630.0,516.8082,518.3166,516.8082,517.5175,10630.0
2025-03-20 15:00:00,518.15,518.94,517.98,518.45,10181.0,517.5974,518.3866,517.4276,517.8971,10181.0
2025-03-20 15:10:00,518.45,519.51,518.45,519.26,9818.0,517.8971,518.9559,517.8971,518.7062,9818.0
2025-03-20 15:20:00,519.42,520.2,518.83,518.96,10965.0,518.866,519.6452,518.2767,518.4065,10965.0
2025-03-20 15:30:00,518.96,519.92,518.5,518.61,18797.0,518.4065,519.3655,517.947,518.0569,18797.0
2025-03-20 15:40:00,518.5,520.41,518.49,520.05,16885.0,517.947,519.855,517.937,519.4954,16885.0
2025-03-20 15:50:00,519.71,519.97,518.31,518.76,86498.0,519.1557,519.4155,517.7572,518.2067,86498.0
2025-03-21 09:30:00,516.26,517.65,512.72,514.36,282704.0,515.7094,517.0979,512.1732,513.8114,282704.0
2025-03-21 09:40:00,514.75,516.82,514.03,514.03,8859.0,514.201,516.2688,513.4818,513.4818,8859.0
2025-03-21 09:50:00,514.02,515.34,513.49,514.61,9625.0,513.4718,514.7904,512.9424,514.0612,9625.0
2025-03-21 10:00:00,514.88,515.55,513.35,513.35,19024.0,514.3309,515.0002,512.8025,512.8025,19024.0
2025-03-21 10:10:00,513.53,513.9,511.57,513.03,19407.0,512.9823,513.3519,511.0244,512.4829,19407.0
2025-03-21 10:20:00,513.16,513.16,511.46,511.73,5237.0,512.6127,512.6127,510.9145,511.1842,5237.0
2025-03-21 10:30:00,511.64,512.04,510.72,510.72,8120.0,511.0943,511.4939,510.1753,510.1753,8120.0
2025-03-21 10:40:00,510.67,511.19,510.0,510.73,13971.0,510.1254,510.6448,509.4561,510.1853,13971.0
2025-03-21 10:50:00,510.55,512.1,510.55,511.93,19072.0,510.0055,511.5538,510.0055,511.384,19072.0
2025-03-21 11:00:00,512.0,513.4,511.96,512.89,20249.0,511.454,512.8525,511.414,512.343,20249.0
2025-03-21 11:10:00,513.11,513.42,511.96,513.42,20835.0,512.5628,512.8724,511.414,512.8724,20835.0
2025-03-21 11:20:00,513.18,513.64,512.6,512.99,24706.0,512.6327,513.0922,512.0533,512.4429,24706.0
2025-03-21 11:30:00,513.1,514.44,512.75,514.13,11572.0,512.5528,513.8914,512.2032,513.5817,11572.0
2025-03-21 11:40:00,514.36,514.65,513.77,514.53,11158.0,513.8114,514.1011,513.2221,513.9813,11158.0
2025-03-21 11:50:00,514.21,514.66,513.43,514.38,16904.0,513.6616,514.1111,512.8824,513.8314,16904.0
2025-03-21 12:00:00,514.66,515.63,514.14,515.46,20843.0,514.1111,515.0801,513.5917,514.9103,20843.0
2025-03-21 12:10:00,515.64,516.71,514.95,516.71,12703.0,515.0901,516.1589,514.4008,516.1589,12703.0
2025-03-21 12:20:00,516.75,516.75,515.68,516.1,13736.0,516.1989,516.1989,515.13,515.5496,13736.0
2025-03-21 12:30:00,516.02,516.19,515.32,515.41,11118.0,515.4697,515.6395,514.7704,514.8603,11118.0
2025-03-21 12:40:00,515.8,516.23,515.4,515.85,40668.0,515.2499,515.6794,514.8503,515.2998,40668.0
2025-03-21 12:50:00,515.98,516.05,515.19,515.84,12400.0,515.4297,515.4996,514.6406,515.2899,12400.0
2025-03-21 13:00:00,516.0,516.46,515.67,516.31,11788.0,515.4497,515.9092,515.12,515.7594,11788.0
2025-03-21 13:10:00,516.5,516.51,515.66,516.04,52613.0,515.9492,515.9591,515.1101,515.4896,52613.0
2025-03-21 13:20:00,516.08,516.64,515.5,515.5,8763.0,515.5296,516.089,514.9502,514.9502,8763.0
2025-03-21 13:30:00,515.5,516.18,515.13,516.18,6597.0,514.9502,515.6295,514.5806,515.6295,6597.0
2025-03-21 13:40:00,516.2,516.72,516.2,516.55,16668.0,515.6495,516.1689,515.6495,515.9991,16668.0
2025-03-21 13:50:00,516.73,517.15,516.63,516.71,4937.0,516.1789,516.5985,516.079,516.1589,4937.0
2025-03-21 14:00:00,516.71,516.93,516.05,516.4,8564.0,516.1589,516.3787,515.4996,515.8493,8564.0
2025-03-21 14:10:00,516.4,516.95,516.25,516.57,9776.0,515.8493,516.3987,515.6994,516.0191,9776.0
2025-03-21 14:20:00,516.39,516.53,515.3,515.45,6719.0,515.8393,515.9791,514.7504,514.9003,6719.0
2025-03-21 14:30:00,515.31,515.79,514.89,515.39,10906.0,514.7604,515.2399,514.3409,514.8403,10906.0
2025-03-21 14:40:00,515.5,516.26,515.5,515.86,8545.0,514.9502,515.7094,514.9502,515.3098,8545.0
2025-03-21 14:50:00,515.99,516.49,515.74,516.34,10182.0,515.4397,515.9392,515.19,515.7893,10182.0
2025-03-21 15:00:00,516.14,516.3,515.69,515.96,9847.0,515.5895,515.7494,515.14,515.4097,9847.0
2025-03-21 15:10:00,515.96,515.99,515.07,515.33,12266.0,515.4097,515.4397,514.5207,514.7804,12266.0
2025-03-21 15:20:00,515.33,516.56,515.17,516.26,18042.0,514.7804,516.0091,514.6206,515.7094,18042.0
2025-03-21 15:30:00,516.25,516.7,515.36,516.61,26963.0,515.6994,516.1489,514.8104,516.059,26963.0
2025-03-21 15:40:00,516.41,517.19,516.27,516.61,37242.0,515.8593,516.6384,515.7194,516.059,37242.0
2025-03-21 15:50:00,516.8,518.61,516.56,517.72,97135.0,516.2488,518.0569,516.0091,517.1679,97135.0
2025-03-24 09:30:00,520.79,526.81,518.04,525.79,35139.0,520.2346,526.2482,517.4875,525.2292,35139.0
2025-03-24 09:40:00,525.81,526.37,522.62,523.0,35751.0,525.2492,525.8086,522.0626,522.4422,35751.0
2025-03-24 09:50:00,523.13,524.73,522.55,524.73,28846.0,522.5721,524.1704,521.9927,524.1704,28846.0
2025-03-24 10:00:00,524.33,524.41,522.7,523.35,11127.0,523.7708,523.8507,522.1425,522.7918,11127.0
2025-03-24 10:10:00,522.86,523.71,522.33,523.71,21881.0,522.3024,523.1515,521.7729,523.1515,21881.0
2025-03-24 10:20:00,523.69,523.82,523.38,523.54,10455.0,523.1315,523.2613,522.8218,522.9816,10455.0
2025-03-24 10:30:00,523.52,524.22,523.45,523.48,13838.0,522.9617,523.6609,522.8917,522.9217,13838.0
2025-03-24 10:40:00,523.45,523.92,522.89,523.2,11634.0,522.8917,523.3612,522.3323,522.642,11634.0
2025-03-24 10:50:00,523.18,523.66,522.41,523.14,6120.0,522.622,523.1015,521.8529,522.5821,6120.0
2025-03-24 11:00:00,523.35,523.68,522.92,523.54,11137.0,522.7918,523.1215,522.3623,522.9816,11137.0
2025-03-24 11:10:00,523.5,523.81,522.68,523.0,10460.0,522.9417,523.2514,522.1226,522.4422,10460.0
2025-03-24 11:20:00,522.74,522.79,522.16,522.72,10370.0,522.1825,522.2324,521.6031,522.1625,10370.0
2025-03-24 11:30:00,522.88,523.5,522.77,522.96,4412.0,522.3224,522.9417,522.2125,522.4023,4412.0
2025-03-24 11:40:00,522.96,523.2,522.59,522.82,9499.0,522.4023,522.642,522.0327,522.2624,9499.0
2025-03-24 11:50:00,522.83,523.78,522.5,523.67,14500.0,522.2724,523.2214,521.9428,523.1115,14500.0
2025-03-24 12:00:00,523.47,523.47,523.02,523.46,6151.0,522.9117,522.9117,522.4622,522.9017,6151.0
2025-03-24 12:10:00,523.67,523.89,523.3,523.38,7092.0,523.1115,523.3313,522.7419,522.8218,7092.0
2025-03-24 12:20:00,523.3,523.39,521.67,521.67,18646.0,522.7419,522.8318,521.1136,521.1136,18646.0
2025-03-24 12:30:00,521.65,522.86,521.58,521.58,4142.0,521.0937,522.3024,521.0237,521.0237,4142.0
2025-03-24 12:40:00,521.55,522.04,521.48,521.79,4598.0,520.9938,521.4832,520.9238,521.2335,4598.0
2025-03-24 12:50:00,521.57,521.87,520.87,521.01,5027.0,521.0137,521.3134,520.3145,520.4543,5027.0
2025-03-24 13:00:00,521.17,521.21,520.23,520.23,6423.0,520.6142,520.6541,519.6752,519.6752,6423.0
2025-03-24 13:10:00,520.6,520.78,520.0,520.37,8408.0,520.0448,520.2246,519.4454,519.815,8408.0
2025-03-24 13:20:00,520.28,520.28,519.89,519.89,3121.0,519.7251,519.7251,519.3355,519.3355,3121.0
2025-03-24 13:30:00,520.26,520.73,519.98,520.33,8291.0,519.7051,520.1746,519.4254,519.7751,8291.0
2025-03-24 13:40:00,520.62,520.62,519.93,519.93,2544.0,520.0648,520.0648,519.3755,519.3755,2544.0
2025-03-24 13:50:00,520.07,520.3,519.47,519.5,3086.0,519.5153,519.7451,518.916,518.946,3086.0
2025-03-24 14:00:00,519.65,519.89,518.9,518.93,4718.0,519.0958,519.3355,518.3466,518.3766,4718.0
2025-03-24 14:10:00,518.92,519.23,517.75,517.83,8172.0,518.3666,518.6762,517.1978,517.2777,8172.0
2025-03-24 14:20:00,517.83,518.1,517.12,517.49,3674.0,517.2777,517.5474,516.5685,516.9381,3674.0
2025-03-24 14:30:00,517.49,517.86,517.25,517.53,5964.0,516.9381,517.3077,516.6984,516.9781,5964.0
2025-03-24 14:40:00,517.32,518.31,517.32,517.9,6787.0,516.7683,517.7572,516.7683,517.3477,6787.0
2025-03-24 14:50:00,518.06,518.97,518.06,518.5,2389.0,517.5075,518.4165,517.5075,517.947,2389.0
2025-03-24 15:00:00,518.51,518.84,518.28,518.72,4562.0,517.957,518.2867,517.7273,518.1668,4562.0
2025-03-24 15:10:00,518.57,518.99,518.17,518.87,9406.0,518.0169,518.4365,517.6174,518.3166,9406.0
2025-03-24 15:20:00,518.87,519.74,518.67,519.74,5542.0,518.3166,519.1857,518.1168,519.1857,5542.0
2025-03-24 15:30:00,519.74,519.8,519.28,519.5,6206.0,519.1857,519.2456,518.7262,518.946,6206.0
2025-03-24 15:40:00,519.45,520.35,518.88,520.27,10874.0,518.896,519.795,518.3266,519.7151,10874.0
2025-03-24 15:50:00,520.35,520.54,519.36,519.68,37718.0,519.795,519.9848,518.8061,519.1258,37718.0
2025-03-25 09:30:00,521.48,522.88,519.0,522.88,27557.0,520.9238,522.3224,518.4465,522.3224,27557.0
2025-03-25 09:40:00,522.88,523.24,518.85,520.18,20571.0,522.3224,522.682,518.2966,519.6252,20571.0
2025-03-25 09:50:00,520.18,522.05,519.84,521.27,9498.0,519.6252,521.4932,519.2856,520.7141,9498.0
2025-03-25 10:00:00,521.3,521.3,520.14,520.53,9107.0,520.744,520.744,519.5853,519.9749,9107.0
2025-03-25 10:10:00,520.53,520.78,519.15,519.36,11345.0,519.9749,520.2246,518.5963,518.8061,11345.0
2025-03-25 10:20:00,519.19,520.57,519.19,520.52,7802.0,518.6363,520.0148,518.6363,519.9649,7802.0
2025-03-25 10:30:00,520.52,521.06,520.31,520.38,13376.0,519.9649,520.5043,519.7551,519.825,13376.0
2025-03-25 10:40:00,520.12,520.6,519.83,520.23,8381.0,519.5653,520.0448,519.2756,519.6752,8381.0
2025-03-25 10:50:00,520.35,520.64,520.17,520.43,10277.0,519.795,520.0847,519.6152,519.875,10277.0
2025-03-25 11:00:00,520.43,520.43,519.57,519.8,7711.0,519.875,519.875,519.0159,519.2456,7711.0
2025-03-25 11:10:00,519.9,520.23,519.57,519.6,3437.0,519.3455,519.6752,519.0159,519.0458,3437.0
2025-03-25 11:20:00,519.59,519.6,518.37,518.58,3514.0,519.0359,519.0458,517.8172,518.0269,3514.0
2025-03-25 11:30:00,518.72,519.48,518.56,519.17,3883.0,518.1668,518.926,518.007,518.6163,3883.0
2025-03-25 11:40:00,519.16,519.16,518.38,518.39,6306.0,518.6063,518.6063,517.8272,517.8371,6306.0
2025-03-25 11:50:00,518.68,518.68,517.83,517.84,4530.0,518.1268,518.1268,517.2777,517.2877,4530.0
2025-03-25 12:00:00,517.84,518.12,517.27,517.27,3539.0,517.2877,517.5674,516.7183,516.7183,3539.0
2025-03-25 12:10:00,516.97,517.64,516.97,517.37,5399.0,516.4187,517.0879,516.4187,516.8182,5399.0
2025-03-25 12:20:00,517.36,517.85,517.24,517.74,9043.0,516.8082,517.2977,516.6884,517.1878,9043.0
2025-03-25 12:30:00,517.74,517.74,516.88,517.38,13790.0,517.1878,517.1878,516.3288,516.8282,13790.0
2025-03-25 12:40:00,517.46,517.85,517.22,517.85,2155.0,516.9081,517.2977,516.6684,517.2977,2155.0
2025-03-25 12:50:00,517.84,518.27,517.83,517.99,2498.0,517.2877,517.7173,517.2777,517.4376,2498.0
2025-03-25 13:00:00,517.96,518.25,517.52,517.84,3224.0,517.4076,517.6973,516.9681,517.2877,3224.0
2025-03-25 13:10:00,517.9,518.21,516.96,516.96,6985.0,517.3477,517.6573,516.4087,516.4087,6985.0
2025-03-25 13:20:00,516.7,517.08,516.54,517.06,5978.0,516.1489,516.5285,515.9891,516.5086,5978.0
2025-03-25 13:30:00,517.0,517.2,516.63,517.01,6625.0,516.4486,516.6484,516.079,516.4586,6625.0
2025-03-25 13:40:00,517.11,517.12,515.48,515.6,6106.0,516.5585,516.5685,514.9302,515.0501,6106.0
2025-03-25 13:50:00,515.51,516.03,515.4,515.65,5675.0,514.9602,515.4797,514.8503,515.1001,5675.0
2025-03-25 14:00:00,515.53,516.07,515.12,515.78,7879.0,514.9802,515.5196,514.5706,515.2299,7879.0
2025-03-25 14:10:00,516.04,516.41,515.74,515.94,7021.0,515.4896,515.8593,515.19,515.3898,7021.0
2025-03-25 14:20:00,515.88,516.38,515.54,515.54,5070.0,515.3298,515.8293,514.9902,514.9902,5070.0
2025-03-25 14:30:00,515.69,515.7,514.05,514.49,22552.0,515.14,515.15,513.5018,513.9413,22552.0
2025-03-25 14:40:00,514.46,515.01,514.23,514.26,13705.0,513.9113,514.4607,513.6816,513.7115,13705.0
2025-03-25 14:50:00,514.3,514.7,513.75,513.81,10622.0,513.7515,514.1511,513.2021,513.262,10622.0
2025-03-25 15:00:00,513.94,514.17,513.66,514.05,16323.0,513.3919,513.6216,513.1122,513.5018,16323.0
2025-03-25 15:10:00,514.13,514.18,512.88,513.24,10755.0,513.5817,513.6316,512.333,512.6926,10755.0
2025-03-25 15:20:00,513.25,513.25,512.39,512.39,10259.0,512.7026,512.7026,511.8435,511.8435,10259.0
2025-03-25 15:30:00,512.4,513.65,510.92,512.46,29242.0,511.8535,513.1022,510.3751,511.9135,29242.0
2025-03-25 15:40:00,512.45,515.17,512.27,515.17,21932.0,511.9035,514.6206,511.7237,514.6206,21932.0
2025-03-25 15:50:00,514.84,514.84,513.5,514.16,58471.0,514.2909,514.2909,512.9524,513.6117,58471.0
2025-03-26 09:30:00,514.35,515.5,512.19,515.18,41500.0,513.8014,514.9502,511.6438,514.6306,41500.0
2025-03-26 09:40:00,515.17,515.87,514.44,515.36,6267.0,514.6206,515.3198,513.8914,514.8104,6267.0
2025-03-26 09:50:00,515.7,516.41,515.46,515.69,11837.0,515.15,515.8593,514.9103,515.14,11837.0
2025-03-26 10:00:00,515.71,516.66,514.74,516.15,13460.0,515.16,516.109,514.191,515.5995,13460.0
2025-03-26 10:10:00,516.36,517.41,516.24,516.98,10096.0,515.8093,516.8582,515.6894,516.4286,10096.0
2025-03-26 10:20:00,517.07,518.0,516.92,517.25,9424.0,516.5185,517.4476,516.3687,516.6984,9424.0
2025-03-26 10:30:00,517.64,517.64,515.85,515.85,8392.0,517.0879,517.0879,515.2998,515.2998,8392.0
2025-03-26 10:40:00,515.95,517.27,515.75,516.27,4745.0,515.3997,516.7183,515.2,515.7194,4745.0
2025-03-26 10:50:00,516.3,516.38,515.47,515.67,8782.0,515.7494,515.8293,514.9203,515.12,8782.0
2025-03-26 11:00:00,515.67,516.32,515.0,515.68,16927.0,515.12,515.7693,514.4508,515.13,16927.0
2025-03-26 11:10:00,515.79,515.83,514.79,515.07,20470.0,515.2399,515.2799,514.241,514.5207,20470.0
2025-03-26 11:20:00,515.0,515.18,513.26,513.33,20835.0,514.4508,514.6306,512.7126,512.7825,20835.0
2025-03-26 11:30:00,513.35,514.12,513.18,514.12,11575.0,512.8025,513.5717,512.6327,513.5717,11575.0
2025-03-26 11:40:00,514.12,514.12,513.0,513.01,16901.0,513.5717,513.5717,512.4529,512.4629,16901.0
2025-03-26 11:50:00,513.1,513.42,512.42,512.94,19501.0,512.5528,512.8724,511.8735,512.393,19501.0
2025-03-26 12:00:00,512.79,513.27,512.5,513.1,6875.0,512.2431,512.7226,511.9534,512.5528,6875.0
2025-03-26 12:10:00,513.18,513.41,513.0,513.0,5311.0,512.6327,512.8625,512.4529,512.4529,5311.0
2025-03-26 12:20:00,512.81,513.02,512.6,513.02,6315.0,512.2631,512.4729,512.0533,512.4729,6315.0
2025-03-26 12:30:00,512.98,513.59,512.3,512.31,11412.0,512.4329,513.0423,511.7536,511.7636,11412.0
2025-03-26 12:40:00,512.44,512.72,512.23,512.72,6122.0,511.8935,512.1732,511.6837,512.1732,6122.0
2025-03-26 12:50:00,512.84,512.84,512.26,512.37,3639.0,512.2931,512.2931,511.7137,511.8236,3639.0
2025-03-26 13:00:00,512.37,513.16,512.17,512.94,6684.0,511.8236,512.6127,511.6238,512.393,6684.0
2025-03-26 13:10:00,512.83,514.56,512.82,513.44,22482.0,512.2831,514.0112,512.2731,512.8924,22482.0
2025-03-26 13:20:00,513.2,513.72,512.02,512.15,8244.0,512.6527,513.1721,511.4739,511.6038,8244.0
2025-03-26 13:30:00,512.02,512.13,511.35,511.95,8337.0,511.4739,511.5838,510.8046,511.404,8337.0
2025-03-26 13:40:00,512.19,512.79,511.42,511.66,5798.0,511.6438,512.2431,510.8746,511.1143,5798.0
2025-03-26 13:50:00,511.99,512.0,511.48,511.51,5108.0,511.444,511.454,510.9345,510.9645,5108.0
2025-03-26 14:00:00,511.77,512.6,511.45,512.6,7439.0,511.2242,512.0533,510.9045,512.0533,7439.0
2025-03-26 14:10:00,512.88,513.48,512.61,512.87,5110.0,512.333,512.9324,512.0633,512.323,5110.0
2025-03-26 14:20:00,512.87,513.22,512.65,512.99,5475.0,512.323,512.6727,512.1033,512.4429,5475.0
2025-03-26 14:30:00,512.99,513.3,512.54,512.57,11784.0,512.4429,512.7526,511.9934,512.0233,11784.0
2025-03-26 14:40:00,512.67,513.17,512.3,512.81,7948.0,512.1232,512.6227,511.7536,512.2631,7948.0
2025-03-26 14:50:00,512.61,513.12,512.49,512.87,7711.0,512.0633,512.5728,511.9434,512.323,7711.0
2025-03-26 15:00:00,512.86,513.01,511.46,511.51,5218.0,512.313,512.4629,510.9145,510.9645,5218.0
2025-03-26 15:10:00,511.59,512.58,511.59,512.49,7091.0,511.0444,512.0333,511.0444,511.9434,7091.0
2025-03-26 15:20:00,512.51,512.9,511.77,511.81,8207.0,511.9634,512.353,511.2242,511.2642,8207.0
2025-03-26 15:30:00,511.91,512.72,511.9,512.26,9506.0,511.3641,512.1732,511.3541,511.7137,9506.0
2025-03-26 15:40:00,512.26,513.22,512.26,513.22,15990.0,511.7137,512.6727,511.7137,512.6727,15990.0
2025-03-26 15:50:00,513.13,514.09,512.83,513.47,50832.0,512.5827,513.5417,512.2831,512.9224,50832.0
2025-03-27 09:30:00,513.99,513.99,508.06,511.85,61923.0,513.4418,513.4418,507.5182,511.3041,61923.0
2025-03-27 09:40:00,511.85,512.25,509.01,511.61,15478.0,511.3041,511.7037,508.4671,511.0644,15478.0
2025-03-27 09:50:00,511.28,512.76,510.9,512.71,11662.0,510.7347,512.2131,510.3551,512.1632,11662.0
2025-03-27 10:00:00,512.76,514.74,512.59,513.79,21058.0,512.2131,514.191,512.0433,513.242,21058.0
2025-03-27 10:10:00,514.26,515.06,512.55,513.8,26897.0,513.7115,514.5107,512.0034,513.252,26897.0
2025-03-27 10:20:00,513.53,513.82,512.54,513.59,9474.0,512.9823,513.272,511.9934,513.0423,9474.0
2025-03-27 10:30:00,513.4,515.33,513.36,515.04,10766.0,512.8525,514.7804,512.8125,514.4907,10766.0
2025-03-27 10:40:00,514.5,515.15,513.06,513.81,15152.0,513.9513,514.6006,512.5128,513.262,15152.0
2025-03-27 10:50:00,513.9,514.03,513.02,513.74,9402.0,513.3519,513.4818,512.4729,513.1921,9402.0
2025-03-27 11:00:00,513.74,513.86,513.19,513.55,13914.0,513.1921,513.312,512.6427,513.0023,13914.0
2025-03-27 11:10:00,513.45,514.68,513.45,514.68,11798.0,512.9024,514.1311,512.9024,514.1311,11798.0
2025-03-27 11:20:00,514.34,514.42,513.6,514.04,6443.0,513.7915,513.8714,513.0522,513.4918,6443.0
2025-03-27 11:30:00,513.94,514.33,513.46,513.59,6184.0,513.3919,513.7815,512.9124,513.0423,6184.0
2025-03-27 11:40:00,513.59,513.82,512.19,512.53,10048.0,513.0423,513.272,511.6438,511.9834,10048.0
2025-03-27 11:50:00,512.8,513.62,512.6,513.34,4183.0,512.2531,513.0722,512.0533,512.7925,4183.0
2025-03-27 12:00:00,513.15,513.67,512.74,513.35,5519.0,512.6027,513.1222,512.1932,512.8025,5519.0
2025-03-27 12:10:00,513.37,513.37,512.83,512.97,6540.0,512.8225,512.8225,512.2831,512.4229,6540.0
2025-03-27 12:20:00,512.74,513.4,512.28,512.75,5360.0,512.1932,512.8525,511.7337,512.2032,5360.0
2025-03-27 12:30:00,512.54,513.4,512.31,512.59,5822.0,511.9934,512.8525,511.7636,512.0433,5822.0
2025-03-27 12:40:00,512.43,512.5,511.25,511.25,6695.0,511.8835,511.9534,510.7048,510.7048,6695.0
2025-03-27 12:50:00,510.92,511.33,510.51,511.06,10030.0,510.3751,510.7847,509.9655,510.515,10030.0
2025-03-27 13:00:00,510.75,511.75,510.74,511.35,14397.0,510.2053,511.2042,510.1953,510.8046,14397.0
2025-03-27 13:10:00,511.35,511.69,511.04,511.04,8395.0,510.8046,511.1443,510.495,510.495,8395.0
2025-03-27 13:20:00,511.12,511.26,510.56,510.85,9244.0,510.5749,510.7147,510.0155,510.3052,9244.0
2025-03-27 13:30:00,510.95,511.32,510.66,511.32,9350.0,510.4051,510.7747,510.1154,510.7747,9350.0
2025-03-27 13:40:00,511.31,511.34,510.67,510.86,9215.0,510.7647,510.7947,510.1254,510.3152,9215.0
2025-03-27 13:50:00,511.04,511.04,510.06,510.06,4663.0,510.495,510.495,509.516,509.516,4663.0
2025-03-27 14:00:00,510.05,511.58,510.02,510.87,8221.0,509.506,511.0344,509.4761,510.3252,8221.0
2025-03-27 14:10:00,510.96,512.16,510.93,511.82,7388.0,510.4151,511.6138,510.3851,511.2741,7388.0
2025-03-27 14:20:00,511.6,512.15,511.46,511.95,8472.0,511.0544,511.6038,510.9145,511.404,8472.0
2025-03-27 14:30:00,511.72,512.4,511.58,511.82,9238.0,511.1743,511.8535,511.0344,511.2741,9238.0
2025-03-27 14:40:00,512.09,512.89,511.96,512.54,7124.0,511.5439,512.343,511.414,511.9934,7124.0
2025-03-27 14:50:00,512.46,512.9,511.8,512.05,6268.0,511.9135,512.353,511.2542,511.5039,6268.0
2025-03-27 15:00:00,511.96,513.18,511.62,513.0,9881.0,511.414,512.6327,511.0744,512.4529,9881.0
2025-03-27 15:10:00,512.89,513.47,512.23,513.32,8399.0,512.343,512.9224,511.6837,512.7725,8399.0
2025-03-27 15:20:00,513.3,514.02,513.01,514.02,8085.0,512.7526,513.4718,512.4629,513.4718,8085.0
2025-03-27 15:30:00,513.94,513.94,512.28,512.28,13055.0,513.3919,513.3919,511.7337,511.7337,13055.0
2025-03-27 15:40:00,512.34,513.0,512.12,512.94,15515.0,511.7936,512.4529,511.5738,512.393,15515.0
2025-03-27 15:50:00,512.82,513.17,511.0,511.68,94891.0,512.2731,512.6227,510.455,511.1343,94891.0
2025-03-28 09:30:00,512.61,513.37,509.46,512.57,36030.0,512.0633,512.8225,508.9167,512.0233,36030.0
2025-03-28 09:40:00,511.2,511.2,508.46,508.49,13137.0,510.6548,510.6548,507.9177,507.9477,13137.0
2025-03-28 09:50:00,508.48,508.86,506.02,506.15,15226.0,507.9377,508.3173,505.4803,505.6102,15226.0
2025-03-28 10:00:00,505.99,508.49,505.24,507.81,20890.0,505.4504,507.9477,504.7012,507.2684,20890.0
2025-03-28 10:10:00,507.94,507.94,505.41,505.63,14598.0,507.3983,507.3983,504.871,505.0907,14598.0
2025-03-28 10:20:00,505.39,506.48,505.25,506.3,25903.0,504.851,505.9398,504.7112,505.76,25903.0
2025-03-28 10:30:00,506.34,506.64,505.26,505.72,4324.0,505.8,506.0997,504.7211,505.1807,4324.0
2025-03-28 10:40:00,505.68,506.21,504.6,504.99,4570.0,505.1407,505.6701,504.0618,504.4514,4570.0
2025-03-28 10:50:00,504.99,506.22,504.62,505.82,11379.0,504.4514,505.6801,504.0818,505.2805,11379.0
2025-03-28 11:00:00,505.81,505.84,504.66,505.08,9282.0,505.2706,505.3005,504.1218,504.5413,9282.0
2025-03-28 11:10:00,504.69,505.91,504.69,505.27,10118.0,504.1518,505.3704,504.1518,504.7311,10118.0
2025-03-28 11:20:00,505.66,506.19,505.47,505.78,5948.0,505.1207,505.6502,504.9309,505.2406,5948.0
2025-03-28 11:30:00,505.77,505.77,505.24,505.31,6187.0,505.2306,505.2306,504.7012,504.7711,6187.0
2025-03-28 11:40:00,505.44,505.45,504.47,504.95,14863.0,504.901,504.9109,503.932,504.4115,14863.0
2025-03-28 11:50:00,504.95,505.29,504.76,505.03,9821.0,504.4115,504.7511,504.2217,504.4914,9821.0
2025-03-28 12:00:00,505.0,505.6,504.89,505.37,6198.0,504.4614,505.0608,504.3515,504.831,6198.0
2025-03-28 12:10:00,505.22,505.53,505.0,505.47,11430.0,504.6812,504.9909,504.4614,504.9309,11430.0
2025-03-28 12:20:00,505.43,505.55,504.09,504.09,11804.0,504.891,505.0108,503.5524,503.5524,11804.0
2025-03-28 12:30:00,504.23,504.3,503.43,503.43,15260.0,503.6922,503.7622,502.8931,502.8931,15260.0
2025-03-28 12:40:00,503.42,503.78,503.29,503.5,21949.0,502.8831,503.2427,502.7532,502.963,21949.0
2025-03-28 12:50:00,503.5,503.69,502.78,502.82,13589.0,502.963,503.1528,502.2438,502.2837,13589.0
2025-03-28 13:00:00,502.85,502.88,502.27,502.39,9072.0,502.3137,502.3437,501.7343,501.8542,9072.0
2025-03-28 13:10:00,502.25,502.69,501.3,501.44,12898.0,501.7144,502.1539,500.7654,500.9052,12898.0
2025-03-28 13:20:00,501.3,501.48,500.25,500.56,26521.0,500.7654,500.9452,499.7165,500.0262,26521.0
2025-03-28 13:30:00,500.69,501.52,500.22,501.27,19451.0,500.156,500.9851,499.6865,500.7354,19451.0
2025-03-28 13:40:00,501.64,502.11,501.01,501.39,8912.0,501.105,501.5745,500.4757,500.8553,8912.0
2025-03-28 13:50:00,501.29,501.65,500.88,501.45,15423.0,500.7554,501.115,500.3458,500.9152,15423.0
2025-03-28 14:00:00,501.34,502.16,500.95,502.02,51391.0,500.8053,501.6244,500.4157,501.4846,51391.0
2025-03-28 14:10:00,501.93,502.8,501.3,502.65,34818.0,501.3947,502.2638,500.7654,502.1139,34818.0
2025-03-28 14:20:00,503.05,503.05,502.0,502.0,4757.0,502.5135,502.5135,501.4646,501.4646,4757.0
2025-03-28 14:30:00,502.0,502.3,501.22,501.22,11505.0,501.4646,501.7643,500.6855,500.6855,11505.0
2025-03-28 14:40:00,501.3,501.64,500.72,501.24,6457.0,500.7654,501.105,500.186,500.7054,6457.0
2025-03-28 14:50:00,501.47,501.47,500.54,501.04,8230.0,500.9352,500.9352,500.0062,500.5056,8230.0
2025-03-28 15:00:00,500.98,502.34,500.98,502.03,9904.0,500.4457,501.8043,500.4457,501.4946,9904.0
2025-03-28 15:10:00,501.95,502.09,501.2,501.57,11896.0,501.4147,501.5545,500.6655,501.0351,11896.0
2025-03-28 15:20:00,501.54,501.64,500.85,501.01,11782.0,501.0051,501.105,500.3158,500.4757,11782.0
2025-03-28 15:30:00,501.1,501.21,500.5,500.85,42688.0,500.5656,500.6755,499.9662,500.3158,42688.0
2025-03-28 15:40:00,500.94,501.46,500.73,501.0,34651.0,500.4058,500.9252,500.196,500.4657,34651.0
2025-03-28 15:50:00,501.0,501.0,499.4,500.14,121976.0,500.4657,500.4657,498.8674,499.6066,121976.0
2025-03-31 09:30:00,496.5,498.59,489.39,492.32,65871.0,495.9705,498.0583,488.8681,491.7949,65871.0
2025-03-31 09:40:00,492.66,492.66,486.79,488.21,32056.0,492.1346,492.1346,486.2708,487.6893,32056.0
2025-03-31 09:50:00,488.0,489.78,486.83,488.35,32731.0,487.4796,489.2577,486.3108,487.8292,32731.0
2025-03-31 10:00:00,489.8,489.93,487.5,489.62,29294.0,489.2776,489.4075,486.9801,489.0978,29294.0
2025-03-31 10:10:00,489.0,489.14,484.27,484.69,43179.0,488.4785,488.6183,483.7535,484.1731,43179.0
2025-03-31 10:20:00,484.69,488.35,484.68,488.19,20135.0,484.1731,487.8292,484.1631,487.6693,20135.0
2025-03-31 10:30:00,488.24,490.88,487.89,490.22,37415.0,487.7193,490.3565,487.3697,489.6972,37415.0
2025-03-31 10:40:00,490.43,492.75,489.67,492.13,27993.0,489.907,492.2245,489.1478,491.6051,27993.0
2025-03-31 10:50:00,492.59,492.59,491.34,492.12,25595.0,492.0647,492.0647,490.816,491.5952,25595.0
2025-03-31 11:00:00,492.21,492.96,491.59,491.85,18048.0,491.6851,492.4343,491.0657,491.3254,18048.0
2025-03-31 11:10:00,491.73,493.33,491.52,492.96,18479.0,491.2056,492.8039,490.9958,492.4343,18479.0
2025-03-31 11:20:00,492.75,494.0,492.55,493.2,13830.0,492.2245,493.4732,492.0247,492.674,13830.0
2025-03-31 11:30:00,493.2,493.86,492.72,493.51,43723.0,492.674,493.3333,492.1945,492.9837,43723.0
2025-03-31 11:40:00,493.47,494.13,493.18,493.19,10266.0,492.9437,493.603,492.654,492.664,10266.0
2025-03-31 11:50:00,493.49,494.24,492.21,492.55,12899.0,492.9637,493.7129,491.6851,492.0247,12899.0
2025-03-31 12:00:00,492.97,492.97,490.82,491.28,10407.0,492.4443,492.4443,490.2965,490.7561,10407.0
2025-03-31 12:10:00,491.02,491.66,490.53,491.45,9430.0,490.4963,491.1356,490.0069,490.9259,9430.0
2025-03-31 12:20:00,491.74,492.18,490.92,491.77,15539.0,491.2156,491.6551,490.3964,491.2455,15539.0
2025-03-31 12:30:00,491.79,492.24,491.28,492.21,21251.0,491.2655,491.715,490.7561,491.6851,21251.0
2025-03-31 12:40:00,492.02,492.58,491.74,491.74,41990.0,491.4953,492.0547,491.2156,491.2156,41990.0
2025-03-31 12:50:00,491.44,492.79,491.1,492.56,38815.0,490.9159,492.2644,490.5762,492.0347,38815.0
2025-03-31 13:00:00,492.69,492.75,491.76,492.14,27327.0,492.1645,492.2245,491.2355,491.6151,27327.0
2025-03-31 13:10:00,491.91,492.14,489.89,490.35,22439.0,491.3854,491.6151,489.3675,489.827,22439.0
2025-03-31 13:20:00,490.19,490.8,489.57,490.79,20664.0,489.6672,490.2766,489.0479,490.2666,20664.0
2025-03-31 13:30:00,490.56,491.39,490.43,491.39,10296.0,490.0368,490.8659,489.907,490.8659,10296.0
2025-03-31 13:40:00,491.4,491.44,490.0,490.66,18311.0,490.8759,490.9159,489.4774,490.1367,18311.0
2025-03-31 13:50:00,490.84,491.28,490.15,490.81,10982.0,490.3165,490.7561,489.6273,490.2866,10982.0
2025-03-31 14:00:00,490.81,494.58,490.46,494.51,28737.0,490.2866,494.0525,489.9369,493.9826,28737.0
2025-03-31 14:10:00,494.51,495.12,494.24,494.76,30200.0,493.9826,494.592,493.7129,494.2323,30200.0
2025-03-31 14:20:00,494.76,495.64,494.64,495.18,15746.0,494.2323,495.1114,494.1125,494.6519,15746.0
2025-03-31 14:30:00,495.25,495.82,494.96,495.36,25219.0,494.7218,495.2912,494.4321,494.8317,25219.0
2025-03-31 14:40:00,495.36,496.11,494.26,494.74,14791.0,494.8317,495.5809,493.7329,494.2124,14791.0
2025-03-31 14:50:00,494.74,495.09,494.44,494.44,14877.0,494.2124,494.562,493.9127,493.9127,14877.0
2025-03-31 15:00:00,494.55,497.51,494.47,497.36,41079.0,494.0226,496.9794,493.9427,496.8296,41079.0
2025-03-31 15:10:00,497.38,499.59,497.16,498.22,39759.0,496.8495,499.0572,496.6298,497.6887,39759.0
2025-03-31 15:20:00,498.28,499.17,498.1,498.2,48548.0,497.7486,498.6376,497.5688,497.6687,48548.0
2025-03-31 15:30:00,498.19,499.69,497.65,498.2,57484.0,497.6587,499.1571,497.1193,497.6687,57484.0
2025-03-31 15:40:00,498.56,500.62,498.28,498.6,59820.0,498.0283,500.0861,497.7486,498.0682,59820.0
2025-03-31 15:50:00,498.62,499.02,496.95,497.35,202317.0,498.0882,498.4878,496.42,496.8196,202317.0
2025-04-01 09:30:00,495.56,496.51,490.29,491.87,69110.0,495.0315,495.9805,489.7671,491.3454,69110.0
2025-04-01 09:40:00,490.76,492.01,489.26,491.75,24039.0,490.2366,491.4853,488.7382,491.2256,24039.0
2025-04-01 09:50:00,491.75,492.29,490.38,490.66,41651.0,491.2256,491.765,489.857,490.1367,41651.0
2025-04-01 10:00:00,490.96,491.96,489.6,490.0,32055.0,490.4364,491.4353,489.0778,489.4774,32055.0
2025-04-01 10:10:00,490.0,490.65,488.81,489.06,18035.0,489.4774,490.1267,488.2887,488.5384,18035.0
2025-04-01 10:20:00,489.04,490.0,488.37,489.06,15082.0,488.5184,489.4774,487.8492,488.5384,15082.0
2025-04-01 10:30:00,489.53,491.31,489.0,491.08,20206.0,489.0079,490.786,488.4785,490.5563,20206.0
2025-04-01 10:40:00,491.0,492.0,490.76,491.32,12062.0,490.4764,491.4753,490.2366,490.796,12062.0
2025-04-01 10:50:00,491.23,492.26,490.85,491.89,15070.0,490.7061,491.735,490.3265,491.3654,15070.0
2025-04-01 11:00:00,491.75,493.12,491.56,492.39,16454.0,491.2256,492.5941,491.0358,491.8649,16454.0
2025-04-01 11:10:00,492.77,494.1,492.58,493.82,20192.0,492.2445,493.573,492.0547,493.2933,20192.0
2025-04-01 11:20:00,493.47,493.47,491.75,491.78,41924.0,492.9437,492.9437,491.2256,491.2555,41924.0
2025-04-01 11:30:00,491.63,492.07,490.99,491.0,13493.0,491.1057,491.5452,490.4664,490.4764,13493.0
2025-04-01 11:40:00,491.28,491.93,490.82,491.84,24457.0,490.7561,491.4054,490.2965,491.3155,24457.0
2025-04-01 11:50:00,491.84,492.08,491.12,491.44,18605.0,491.3155,491.5552,490.5962,490.9159,18605.0
2025-04-01 12:00:00,491.45,492.17,491.45,491.63,37081.0,490.9259,491.6451,490.9259,491.1057,37081.0
2025-04-01 12:10:00,491.56,491.76,491.34,491.48,34674.0,491.0358,491.2355,490.816,490.9558,34674.0
2025-04-01 12:20:00,491.45,491.58,489.69,489.69,9888.0,490.9259,491.0557,489.1677,489.1677,9888.0
2025-04-01 12:30:00,489.63,490.53,489.38,489.39,25247.0,489.1078,490.0069,488.8581,488.8681,25247.0
2025-04-01 12:40:00,489.41,489.87,489.21,489.67,19130.0,488.888,489.3476,488.6883,489.1478,19130.0
2025-04-01 12:50:00,489.68,490.59,489.67,490.13,9398.0,489.1578,490.0668,489.1478,489.6073,9398.0
2025-04-01 13:00:00,490.08,490.45,489.35,489.95,11088.0,489.5573,489.9269,488.8281,489.4275,11088.0
2025-04-01 13:10:00,489.74,490.0,488.75,489.05,7699.0,489.2177,489.4774,488.2288,488.5284,7699.0
2025-04-01 13:20:00,488.77,488.98,487.52,487.79,7121.0,488.2487,488.4585,487.0001,487.2698,7121.0
2025-04-01 13:30:00,487.6,488.11,487.31,487.58,8201.0,487.08,487.5894,486.7903,487.06,8201.0
2025-04-01 13:40:00,487.98,488.27,487.38,487.76,9238.0,487.4596,487.7493,486.8602,487.2398,9238.0
2025-04-01 13:50:00,487.73,488.1,486.88,486.88,6156.0,487.2098,487.5794,486.3607,486.3607,6156.0
2025-04-01 14:00:00,486.72,486.72,485.74,486.21,8198.0,486.2009,486.2009,485.222,485.6915,8198.0
2025-04-01 14:10:00,486.3,486.66,485.62,485.91,5429.0,485.7814,486.141,485.1021,485.3918,5429.0
2025-04-01 14:20:00,485.61,485.65,483.63,483.79,16995.0,485.0921,485.1321,483.1142,483.274,16995.0
2025-04-01 14:30:00,483.51,484.31,483.31,483.5,25704.0,482.9943,483.7935,482.7946,482.9843,25704.0
2025-04-01 14:40:00,483.25,483.67,482.66,482.67,13205.0,482.7346,483.1542,482.1452,482.1552,13205.0
2025-04-01 14:50:00,482.72,483.17,482.64,483.14,13640.0,482.2052,482.6547,482.1253,482.6247,13640.0
2025-04-01 15:00:00,482.99,483.1,482.05,482.22,25231.0,482.4749,482.5848,481.5359,481.7057,25231.0
2025-04-01 15:10:00,482.03,483.14,482.0,482.54,14826.0,481.5159,482.6247,481.4859,482.0254,14826.0
2025-04-01 15:20:00,482.47,482.47,481.7,482.2,17816.0,481.9554,481.9554,481.1863,481.6857,17816.0
2025-04-01 15:30:00,482.15,483.17,482.06,482.47,14432.0,481.6358,482.6547,481.5459,481.9554,14432.0
2025-04-01 15:40:00,482.29,482.37,481.5,482.09,33074.0,481.7756,481.8556,480.9865,481.5759,33074.0
2025-04-01 15:50:00,482.32,483.0,481.21,482.89,84326.0,481.8056,482.4849,480.6968,482.375,84326.0
2025-04-02 09:30:00,480.5,485.35,479.6,484.81,102261.0,479.9875,484.8324,479.0885,484.293,102261.0
2025-04-02 09:40:00,484.94,484.94,482.66,483.37,128665.0,484.4228,484.4228,482.1452,482.8545,128665.0
2025-04-02 09:50:00,482.84,483.82,482.0,482.71,17425.0,482.3251,483.304,481.4859,482.1952,17425.0
2025-04-02 10:00:00,482.68,484.87,482.25,484.74,14723.0,482.1652,484.3529,481.7357,484.223,14723.0
2025-04-02 10:10:00,484.54,485.25,484.01,484.81,19828.0,484.0232,484.7325,483.4938,484.293,19828.0
2025-04-02 10:20:00,484.48,484.63,483.41,483.71,17782.0,483.9633,484.1131,482.8944,483.1941,17782.0
2025-04-02 10:30:00,483.71,484.41,483.19,483.8,12947.0,483.1941,483.8934,482.6747,483.284,12947.0
2025-04-02 10:40:00,483.81,484.41,483.43,484.22,14121.0,483.294,483.8934,482.9144,483.7036,14121.0
2025-04-02 10:50:00,484.16,485.27,484.15,484.92,20422.0,483.6436,484.7525,483.6337,484.4028,20422.0
2025-04-02 11:00:00,485.03,485.72,484.67,485.13,22076.0,484.5127,485.202,484.1531,484.6126,22076.0
2025-04-02 11:10:00,485.12,485.66,484.78,485.25,26659.0,484.6026,485.142,484.263,484.7325,26659.0
2025-04-02 11:20:00,485.26,486.34,485.22,486.23,28243.0,484.7425,485.8213,484.7025,485.7114,28243.0
2025-04-02 11:30:00,486.23,487.16,486.15,486.24,25555.0,485.7114,486.6404,485.6315,485.7214,25555.0
2025-04-02 11:40:00,486.46,486.91,485.55,485.55,14820.0,485.9412,486.3907,485.0322,485.0322,14820.0
2025-04-02 11:50:00,485.86,486.32,485.7,486.03,9558.0,485.3418,485.8013,485.182,485.5117,9558.0
2025-04-02 12:00:00,485.94,486.73,485.77,486.52,18515.0,485.4217,486.2109,485.2519,486.0011,18515.0
2025-04-02 12:10:00,486.32,487.03,485.99,486.37,15930.0,485.8013,486.5106,485.4717,485.8513,15930.0
2025-04-02 12:20:00,486.37,486.59,485.97,486.22,8447.0,485.8513,486.0711,485.4517,485.7014,8447.0
2025-04-02 12:30:00,486.07,486.36,485.78,485.96,22842.0,485.5516,485.8413,485.2619,485.4417,22842.0
2025-04-02 12:40:00,485.93,487.22,485.9,487.02,76983.0,485.4118,486.7004,485.3818,486.5006,76983.0
2025-04-02 12:50:00,487.02,489.4,487.02,488.71,18548.0,486.5006,488.8781,486.5006,488.1888,18548.0
2025-04-02 13:00:00,488.62,490.97,488.58,490.56,25084.0,488.0989,490.4464,488.0589,490.0368,25084.0
2025-04-02 13:10:00,490.56,491.36,490.35,490.82,24639.0,490.0368,490.836,489.827,490.2965,24639.0
2025-04-02 13:20:00,490.65,491.22,490.01,490.25,13698.0,490.1267,490.6961,489.4874,489.7272,13698.0
2025-04-02 13:30:00,490.13,490.3,489.73,490.3,5156.0,489.6073,489.7771,489.2077,489.7771,5156.0
2025-04-02 13:40:00,490.38,490.46,488.92,489.16,5250.0,489.857,489.9369,488.3986,488.6383,5250.0
2025-04-02 13:50:00,489.18,489.18,488.17,488.84,18108.0,488.6583,488.6583,487.6494,488.3187,18108.0
2025-04-02 14:00:00,488.84,489.3,488.27,488.32,10030.0,488.3187,488.7782,487.7493,487.7992,10030.0
2025-04-02 14:10:00,488.38,488.53,487.58,487.6,7708.0,487.8591,488.009,487.06,487.08,7708.0
2025-04-02 14:20:00,487.78,488.09,486.77,486.77,7905.0,487.2598,487.5695,486.2509,486.2509,7905.0
2025-04-02 14:30:00,487.13,488.41,487.02,488.24,9333.0,486.6105,487.8891,486.5006,487.7193,9333.0
2025-04-02 14:40:00,488.25,488.98,488.17,488.38,8554.0,487.7293,488.4585,487.6494,487.8591,8554.0
2025-04-02 14:50:00,488.39,488.39,487.02,487.02,7839.0,487.8691,487.8691,486.5006,486.5006,7839.0
2025-04-02 15:00:00,487.14,488.4,487.14,488.18,13127.0,486.6205,487.8791,486.6205,487.6594,13127.0
2025-04-02 15:10:00,488.05,488.26,487.54,487.79,13944.0,487.5295,487.7393,487.02,487.2698,13944.0
2025-04-02 15:20:00,487.93,488.64,487.62,488.35,14743.0,487.4096,488.1189,487.1,487.8292,14743.0
2025-04-02 15:30:00,488.21,489.97,488.21,489.05,32915.0,487.6893,489.4474,487.6893,488.5284,32915.0
2025-04-02 15:40:00,489.15,489.32,488.37,488.86,44867.0,488.6283,488.7981,487.8492,488.3386,44867.0
2025-04-02 15:50:00,488.53,489.65,488.04,488.76,172676.0,488.009,489.1278,487.5195,488.2387,172676.0
2025-04-03 09:30:00,481.89,485.91,477.51,478.45,93179.0,481.3761,485.3918,477.0007,477.9397,93179.0
2025-04-03 09:40:00,478.25,478.65,474.39,475.3,45121.0,477.7399,478.1395,473.8841,474.7931,45121.0
2025-04-03 09:50:00,475.81,478.03,473.73,477.23,54811.0,475.3026,477.5202,473.2248,476.721,54811.0
2025-04-03 10:00:00,476.52,478.73,475.57,477.17,31597.0,476.0118,478.2194,475.0628,476.6611,31597.0
2025-04-03 10:10:00,477.06,477.99,476.59,477.11,24521.0,476.5512,477.4802,476.0817,476.6012,24521.0
2025-04-03 10:20:00,477.17,477.17,475.35,476.73,67656.0,476.6611,476.6611,474.843,476.2216,67656.0
2025-04-03 10:30:00,476.73,477.74,476.32,477.74,19048.0,476.2216,477.2305,475.812,477.2305,19048.0
2025-04-03 10:40:00,477.61,479.07,477.09,477.27,18338.0,477.1006,478.5591,476.5812,476.761,18338.0
2025-04-03 10:50:00,477.42,477.71,475.41,476.05,51340.0,476.9108,477.2005,474.903,475.5423,51340.0
2025-04-03 11:00:00,476.0,476.89,475.13,476.48,47320.0,475.4923,476.3814,474.6233,475.9718,47320.0
2025-04-03 11:10:00,476.41,478.53,476.41,476.74,18684.0,475.9019,478.0197,475.9019,476.2316,18684.0
2025-04-03 11:20:00,476.36,476.99,475.66,475.66,12275.0,475.852,476.4813,475.1527,475.1527,12275.0
2025-04-03 11:30:00,475.84,475.87,474.55,475.24,19291.0,475.3325,475.3625,474.0439,474.7332,19291.0
2025-04-03 11:40:00,475.06,475.66,474.2,474.25,11687.0,474.5534,475.1527,473.6943,473.7442,11687.0
2025-04-03 11:50:00,474.22,475.4,473.48,474.55,10163.0,473.7142,474.893,472.975,474.0439,10163.0
2025-04-03 12:00:00,474.5,475.89,474.5,475.21,15182.0,473.9939,475.3825,473.9939,474.7032,15182.0
2025-04-03 12:10:00,475.25,476.12,474.84,476.03,19864.0,474.7431,475.6122,474.3336,475.5223,19864.0
2025-04-03 12:20:00,475.98,476.46,474.98,476.08,19206.0,475.4724,475.9519,474.4734,475.5723,19206.0
2025-04-03 12:30:00,476.08,476.08,474.4,474.5,16889.0,475.5723,475.5723,473.8941,473.9939,16889.0
2025-04-03 12:40:00,474.68,475.58,474.28,474.98,24048.0,474.1738,475.0728,473.7742,474.4734,24048.0
2025-04-03 12:50:00,474.63,474.93,473.11,473.7,24955.0,474.1238,474.4235,472.6054,473.1948,24955.0
2025-04-03 13:00:00,473.69,474.09,473.29,473.74,13339.0,473.1848,473.5844,472.7852,473.2348,13339.0
2025-04-03 13:10:00,473.49,474.26,473.37,473.4,20118.0,472.985,473.7542,472.8652,472.8951,20118.0
2025-04-03 13:20:00,473.62,474.07,473.29,473.89,20755.0,473.1149,473.5644,472.7852,473.3846,20755.0
2025-04-03 13:30:00,473.8,474.63,473.52,474.18,22442.0,473.2947,474.1238,473.015,473.6743,22442.0
2025-04-03 13:40:00,474.21,474.73,473.87,474.23,25361.0,473.7043,474.2237,473.3646,473.7242,25361.0
2025-04-03 13:50:00,474.27,474.45,473.67,474.08,24510.0,473.7642,473.944,473.1648,473.5744,24510.0
2025-04-03 14:00:00,474.08,474.23,471.45,472.13,20875.0,473.5744,473.7242,470.9472,471.6265,20875.0
2025-04-03 14:10:00,472.02,472.42,471.06,472.04,64743.0,471.5166,471.9162,470.5576,471.5366,64743.0
2025-04-03 14:20:00,471.65,472.56,471.45,472.22,16746.0,471.147,472.056,470.9472,471.7164,16746.0
2025-04-03 14:30:00,472.22,473.2,471.87,472.93,29836.0,471.7164,472.6953,471.3668,472.4256,29836.0
2025-04-03 14:40:00,472.74,473.98,472.53,473.71,25126.0,472.2358,473.4745,472.026,473.2048,25126.0
2025-04-03 14:50:00,473.63,473.81,471.66,472.6,18573.0,473.1249,473.3047,471.157,472.096,18573.0
2025-04-03 15:00:00,472.35,472.62,471.57,472.17,42977.0,471.8462,472.116,471.0671,471.6664,42977.0
2025-04-03 15:10:00,472.17,472.58,470.21,470.85,49796.0,471.6664,472.076,469.7085,470.3478,49796.0
2025-04-03 15:20:00,471.04,471.63,470.32,470.73,37697.0,470.5376,471.127,469.8184,470.228,37697.0
2025-04-03 15:30:00,470.73,470.91,468.71,469.48,53864.0,470.228,470.4078,468.2101,468.9793,53864.0
2025-04-03 15:40:00,469.39,469.78,468.17,468.88,67861.0,468.8894,469.279,467.6707,468.3799,67861.0
2025-04-03 15:50:00,469.12,470.76,468.21,470.15,176116.0,468.6197,470.2579,467.7107,469.6486,176116.0
2025-04-04 09:30:00,461.49,464.11,453.9,454.84,137340.0,460.9978,463.615,453.4159,454.3549,137340.0
2025-04-04 09:40:00,454.85,456.28,452.0,453.83,71333.0,454.3649,455.7934,451.5179,453.346,71333.0
2025-04-04 09:50:00,453.83,455.59,452.73,453.81,59752.0,453.346,455.1041,452.2472,453.326,59752.0
2025-04-04 10:00:00,453.7,455.4,452.0,452.97,34434.0,453.2161,454.9143,451.5179,452.4869,34434.0
2025-04-04 10:10:00,453.64,453.84,450.49,451.62,25928.0,453.1562,453.356,450.0096,451.1383,25928.0
2025-04-04 10:20:00,451.42,451.95,449.51,449.72,23079.0,450.9386,451.468,449.0306,449.2404,23079.0
2025-04-04 10:30:00,449.93,450.94,448.48,450.46,32051.0,449.4502,450.4591,448.0017,449.9796,32051.0
2025-04-04 10:40:00,450.53,450.84,447.11,447.19,32266.0,450.0495,450.3592,446.6332,446.7131,32266.0
2025-04-04 10:50:00,447.47,449.89,445.62,449.06,28200.0,446.9928,449.4102,445.1447,448.5811,28200.0
2025-04-04 11:00:00,449.07,453.68,448.91,450.71,37310.0,448.5911,453.1962,448.4312,450.2293,37310.0
2025-04-04 11:10:00,450.16,453.42,450.1,451.96,28909.0,449.6799,452.9364,449.62,451.478,28909.0
2025-04-04 11:20:00,452.03,452.77,448.27,448.68,69373.0,451.5479,452.2871,447.7919,448.2015,69373.0
2025-04-04 11:30:00,448.68,449.45,447.4,447.73,63978.0,448.2015,448.9707,446.9229,447.2525,63978.0
2025-04-04 11:40:00,447.73,449.75,446.47,449.72,59015.0,447.2525,449.2703,445.9938,449.2404,59015.0
2025-04-04 11:50:00,450.03,450.32,448.73,448.73,29772.0,449.55,449.8397,448.2514,448.2514,29772.0
2025-04-04 12:00:00,448.65,449.27,447.66,447.66,35833.0,448.1715,448.7909,447.1826,447.1826,35833.0
2025-04-04 12:10:00,447.76,448.87,446.96,447.44,43617.0,447.2825,448.3913,446.4833,446.9628,43617.0
2025-04-04 12:20:00,447.58,447.64,445.68,445.81,19523.0,447.1027,447.1626,445.2047,445.3345,19523.0
2025-04-04 12:30:00,445.68,447.92,445.34,446.81,34535.0,445.2047,447.4423,444.865,446.3335,34535.0
2025-04-04 12:40:00,447.04,447.05,445.0,445.05,39693.0,446.5632,446.5732,444.5254,444.5754,39693.0
2025-04-04 12:50:00,445.15,446.47,445.0,445.42,17552.0,444.6752,445.9938,444.5254,444.945,17552.0
2025-04-04 13:00:00,445.31,447.15,444.38,444.69,96703.0,444.8351,446.6731,443.9061,444.2157,96703.0
2025-04-04 13:10:00,444.52,444.96,443.26,443.82,28542.0,444.0459,444.4855,442.7873,443.3467,28542.0
2025-04-04 13:20:00,444.03,445.3,443.76,444.9,23669.0,443.5564,444.8251,443.2867,444.4255,23669.0
2025-04-04 13:30:00,444.78,446.15,443.32,445.18,42925.0,444.3056,445.6742,442.8472,444.7052,42925.0
2025-04-04 13:40:00,445.18,446.19,445.18,446.16,21931.0,444.7052,445.7141,444.7052,445.6842,21931.0
2025-04-04 13:50:00,445.81,446.05,444.33,445.56,34181.0,445.3345,445.5743,443.8561,445.0848,34181.0
2025-04-04 14:00:00,445.55,446.65,444.26,444.49,19512.0,445.0748,446.1737,443.7862,444.016,19512.0
2025-04-04 14:10:00,444.22,444.43,442.1,442.35,22461.0,443.7462,443.956,441.6285,441.8782,22461.0
2025-04-04 14:20:00,442.06,442.43,441.15,442.0,22392.0,441.5885,441.9582,440.6795,441.5286,22392.0
2025-04-04 14:30:00,441.85,441.85,439.46,439.69,49013.0,441.3788,441.3788,438.9913,439.2211,49013.0
2025-04-04 14:40:00,439.5,440.9,438.86,440.3,23568.0,439.0313,440.4298,438.392,439.8304,23568.0
2025-04-04 14:50:00,440.52,442.11,439.9,440.39,16499.0,440.0502,441.6385,439.4308,439.9203,16499.0
2025-04-04 15:00:00,440.29,440.74,438.63,439.11,16398.0,439.8204,440.27,438.1622,438.6417,16398.0
2025-04-04 15:10:00,439.1,442.1,438.94,440.94,47389.0,438.6317,441.6285,438.4719,440.4697,47389.0
2025-04-04 15:20:00,440.93,444.51,440.93,443.11,69711.0,440.4598,444.0359,440.4598,442.6374,69711.0
2025-04-04 15:30:00,443.11,444.06,441.92,442.82,68572.0,442.6374,443.5864,441.4487,442.3477,68572.0
2025-04-04 15:40:00,442.84,443.55,440.36,441.11,80608.0,442.3677,443.077,439.8904,440.6396,80608.0
2025-04-04 15:50:00,440.85,440.87,437.24,437.62,226256.0,440.3798,440.3998,436.7737,437.1533,226256.0
2025-04-07 09:30:00,417.77,428.64,411.21,422.63,243944.0,417.3245,428.1829,410.7714,422.1793,243944.0
2025-04-07 09:40:00,422.15,427.48,420.04,426.34,46098.0,421.6998,427.0241,419.592,425.8853,46098.0
2025-04-07 09:50:00,425.18,433.0,424.92,432.1,187669.0,424.7265,432.5382,424.4668,431.6392,187669.0
2025-04-07 10:00:00,431.49,432.89,428.65,430.42,74960.0,431.0298,432.4283,428.1928,429.961,74960.0
2025-04-07 10:10:00,430.91,453.34,430.47,448.36,189162.0,430.4504,452.8565,430.0109,447.8818,189162.0
2025-04-07 10:20:00,447.94,448.04,432.53,433.53,91034.0,447.4623,447.5622,432.0687,433.0676,91034.0
2025-04-07 10:30:00,436.11,438.6,431.38,433.54,90718.0,435.6449,438.1322,430.9199,433.0776,90718.0
2025-04-07 10:40:00,433.54,435.68,429.74,434.98,60691.0,433.0776,435.2153,429.2817,434.5161,60691.0
2025-04-07 10:50:00,434.29,440.31,433.35,438.05,47768.0,433.8268,439.8404,432.8878,437.5828,47768.0
2025-04-07 11:00:00,438.05,441.98,436.98,437.57,62299.0,437.5828,441.5086,436.514,437.1033,62299.0
2025-04-07 11:10:00,437.57,438.62,430.85,434.48,47196.0,437.1033,438.1522,430.3905,434.0166,47196.0
2025-04-07 11:20:00,434.23,435.75,429.1,430.46,54322.0,433.7669,435.2853,428.6424,430.0009,54322.0
2025-04-07 11:30:00,430.87,435.6,430.63,433.01,31006.0,430.4105,435.1354,430.1707,432.5482,31006.0
2025-04-07 11:40:00,433.14,437.29,433.13,435.91,31569.0,432.6781,436.8236,432.6681,435.4451,31569.0
2025-04-07 11:50:00,435.91,436.89,433.3,434.58,25671.0,435.4451,436.4241,432.8379,434.1165,25671.0
2025-04-07 12:00:00,434.09,434.45,432.13,432.22,15421.0,433.627,433.9867,431.6691,431.759,15421.0
2025-04-07 12:10:00,432.24,433.64,431.49,432.4,17170.0,431.779,433.1775,431.0298,431.9388,17170.0
2025-04-07 12:20:00,432.46,434.47,429.93,433.9,20441.0,431.9988,434.0066,429.4715,433.4372,20441.0
2025-04-07 12:30:00,434.41,435.66,433.3,433.6,16111.0,433.9467,435.1954,432.8379,433.1376,16111.0
2025-04-07 12:40:00,433.61,435.31,430.9,432.3,14182.0,433.1476,434.8457,430.4404,431.839,14182.0
2025-04-07 12:50:00,432.58,433.77,431.49,432.19,24470.0,432.1187,433.3074,431.0298,431.7291,24470.0
2025-04-07 13:00:00,432.74,437.0,430.46,430.71,35268.0,432.2785,436.5339,430.0009,430.2507,35268.0
2025-04-07 13:10:00,431.43,437.54,430.73,436.68,22934.0,430.9699,437.0734,430.2706,436.2143,22934.0
2025-04-07 13:20:00,436.28,438.33,435.1,438.33,38957.0,435.8147,437.8625,434.636,437.8625,38957.0
2025-04-07 13:30:00,438.24,439.0,435.76,439.0,38863.0,437.7726,438.5318,435.2953,438.5318,38863.0
2025-04-07 13:40:00,438.72,441.92,436.89,440.67,45739.0,438.2521,441.4487,436.4241,440.2,45739.0
2025-04-07 13:50:00,440.67,441.84,439.88,441.19,31423.0,440.2,441.3688,439.4109,440.7195,31423.0
2025-04-07 14:00:00,441.21,442.0,438.7,440.04,51200.0,440.7395,441.5286,438.2321,439.5707,51200.0
2025-04-07 14:10:00,439.86,441.31,438.15,441.05,24810.0,439.3909,440.8393,437.6827,440.5796,24810.0
2025-04-07 14:20:00,440.88,442.04,438.69,438.99,36143.0,440.4098,441.5686,438.2221,438.5218,36143.0
2025-04-07 14:30:00,438.96,440.91,438.92,440.39,29131.0,438.4919,440.4398,438.4519,439.9203,29131.0
2025-04-07 14:40:00,440.38,440.7,438.17,438.72,52630.0,439.9103,440.23,437.7027,438.2521,52630.0
2025-04-07 14:50:00,438.49,438.88,436.38,437.1,33834.0,438.0224,438.4119,435.9146,436.6338,33834.0
2025-04-07 15:00:00,436.73,439.26,436.22,436.52,31398.0,436.2642,438.7915,435.7548,436.0545,31398.0
2025-04-07 15:10:00,436.53,437.4,434.61,436.62,34437.0,436.0644,436.9335,434.1465,436.1543,34437.0
2025-04-07 15:20:00,436.99,437.1,434.75,434.75,26607.0,436.524,436.6338,434.2863,434.2863,26607.0
2025-04-07 15:30:00,434.87,439.66,434.5,437.92,41307.0,434.4062,439.1911,434.0366,437.453,41307.0
2025-04-07 15:40:00,438.53,438.6,436.07,437.53,38447.0,438.0623,438.1322,435.6049,437.0634,38447.0
2025-04-07 15:50:00,437.14,439.17,436.3,437.87,111992.0,436.6738,438.7016,435.8347,437.403,111992.0
2025-04-08 09:30:00,451.16,454.13,442.23,445.44,132961.0,450.6788,453.6457,441.7584,444.9649,132961.0
2025-04-08 09:40:00,444.59,447.03,441.99,443.18,75219.0,444.1158,446.5532,441.5186,442.7074,75219.0
2025-04-08 09:50:00,443.21,444.2,440.97,442.72,37077.0,442.7373,443.7263,440.4997,442.2478,37077.0
2025-04-08 10:00:00,443.17,444.61,438.83,442.31,43728.0,442.6974,444.1358,438.362,441.8383,43728.0
2025-04-08 10:10:00,442.41,444.07,441.34,443.72,55068.0,441.9382,443.5964,440.8693,443.2468,55068.0
2025-04-08 10:20:00,443.72,444.04,441.18,442.9,21976.0,443.2468,443.5664,440.7095,442.4276,21976.0
2025-04-08 10:30:00,442.9,445.04,442.56,444.75,18212.0,442.4276,444.5654,442.088,444.2757,18212.0
2025-04-08 10:40:00,444.34,445.49,443.7,444.39,71854.0,443.8661,445.0149,443.2268,443.9161,71854.0
2025-04-08 10:50:00,444.34,445.24,440.57,441.34,117280.0,443.8661,444.7652,440.1001,440.8693,117280.0
2025-04-08 11:00:00,441.24,442.0,439.42,439.93,82160.0,440.7694,441.5286,438.9514,439.4608,82160.0
2025-04-08 11:10:00,439.93,441.02,437.8,440.0,64352.0,439.4608,440.5497,437.3331,439.5307,64352.0
2025-04-08 11:20:00,440.11,440.48,437.84,438.71,52515.0,439.6406,440.0102,437.373,438.2421,52515.0
2025-04-08 11:30:00,438.64,441.8,438.22,440.31,23129.0,438.1722,441.3288,437.7526,439.8404,23129.0
2025-04-08 11:40:00,440.35,441.68,439.04,439.41,23047.0,439.8804,441.209,438.5718,438.9414,23047.0
2025-04-08 11:50:00,439.41,440.74,438.42,440.12,15122.0,438.9414,440.27,437.9524,439.6506,15122.0
2025-04-08 12:00:00,439.73,440.0,438.47,439.43,20809.0,439.261,439.5307,438.0024,438.9614,20809.0
2025-04-08 12:10:00,439.47,440.11,437.55,438.01,18905.0,439.0013,439.6406,437.0834,437.5429,18905.0
2025-04-08 12:20:00,438.11,438.14,436.35,437.69,38034.0,437.6428,437.6727,435.8846,437.2232,38034.0
2025-04-08 12:30:00,438.13,438.54,434.68,434.73,86057.0,437.6627,438.0723,434.2164,434.2664,86057.0
2025-04-08 12:40:00,434.49,435.49,431.63,433.13,59150.0,434.0266,435.0256,431.1697,432.6681,59150.0
2025-04-08 12:50:00,433.11,433.35,431.06,431.2,18830.0,432.6481,432.8878,430.6003,430.7401,18830.0
2025-04-08 13:00:00,431.06,431.61,429.34,429.46,46625.0,430.6003,431.1497,428.8821,429.002,46625.0
2025-04-08 13:10:00,429.29,430.36,427.58,429.9,38664.0,428.8322,429.901,427.124,429.4415,38664.0
2025-04-08 13:20:00,429.76,430.14,427.66,427.68,22568.0,429.3017,429.6813,427.2039,427.2239,22568.0
2025-04-08 13:30:00,427.72,428.81,426.63,428.27,36622.0,427.2638,428.3527,426.175,427.8133,36622.0
2025-04-08 13:40:00,428.56,431.4,428.48,429.83,23346.0,428.1029,430.9399,428.023,429.3716,23346.0
2025-04-08 13:50:00,429.19,431.02,429.0,430.0,24425.0,428.7323,430.5603,428.5425,429.5414,24425.0
2025-04-08 14:00:00,430.0,430.83,428.18,428.75,24249.0,429.5414,430.3705,427.7233,428.2927,24249.0
2025-04-08 14:10:00,428.62,429.17,427.22,428.47,23465.0,428.1629,428.7123,426.7644,428.013,23465.0
2025-04-08 14:20:00,429.0,429.47,426.4,426.69,44658.0,428.5425,429.012,425.9452,426.2349,44658.0
2025-04-08 14:30:00,426.93,430.36,426.1,427.11,33741.0,426.4747,429.901,425.6456,426.6545,33741.0
2025-04-08 14:40:00,426.88,428.19,425.95,427.53,23642.0,426.4247,427.7333,425.4957,427.074,23642.0
2025-04-08 14:50:00,427.53,428.3,426.9,427.18,31130.0,427.074,427.8432,426.4447,426.7244,31130.0
2025-04-08 15:00:00,426.92,427.22,423.33,423.33,33253.0,426.4647,426.7644,422.8785,422.8785,33253.0
2025-04-08 15:10:00,423.33,423.86,421.94,422.04,39523.0,422.8785,423.408,421.49,421.5899,39523.0
2025-04-08 15:20:00,422.18,423.12,420.4,420.54,83940.0,421.7297,422.6687,419.9516,420.0915,83940.0
2025-04-08 15:30:00,420.27,421.0,416.45,416.49,63837.0,419.8218,420.551,416.0059,416.0458,63837.0
2025-04-08 15:40:00,416.69,418.6,413.91,413.93,71771.0,416.2456,418.1536,413.4686,413.4885,71771.0
2025-04-08 15:50:00,414.06,419.78,413.33,419.42,443927.0,413.6184,419.3323,412.8892,418.9727,443927.0
2025-04-09 09:30:00,414.63,418.54,409.85,416.48,146137.0,414.1878,418.0936,409.4129,416.0358,146137.0
2025-04-09 09:40:00,416.47,418.73,414.9,417.71,60152.0,416.0258,418.2834,414.4575,417.2645,60152.0
2025-04-09 09:50:00,417.71,420.35,416.9,417.74,65106.0,417.2645,419.9017,416.4554,417.2945,65106.0
2025-04-09 10:00:00,417.49,420.86,415.32,416.37,82043.0,417.0447,420.4112,414.8771,415.9259,82043.0
2025-04-09 10:10:00,416.11,416.72,413.95,415.87,71614.0,415.6662,416.2756,413.5085,415.4265,71614.0
2025-04-09 10:20:00,415.66,416.9,414.61,416.9,50951.0,415.2167,416.4554,414.1678,416.4554,50951.0
2025-04-09 10:30:00,416.37,418.59,416.31,416.63,22914.0,415.9259,418.1436,415.866,416.1857,22914.0
2025-04-09 10:40:00,416.32,417.71,415.64,416.24,30979.0,415.876,417.2645,415.1967,415.7961,30979.0
2025-04-09 10:50:00,416.25,416.25,412.43,412.58,20784.0,415.8061,415.8061,411.9901,412.14,20784.0
2025-04-09 11:00:00,412.55,417.56,412.37,416.67,28209.0,412.11,417.1147,411.9302,416.2256,28209.0
2025-04-09 11:10:00,416.56,416.66,415.52,416.15,72674.0,416.1157,416.2156,415.0769,415.7062,72674.0
2025-04-09 11:20:00,416.44,417.73,415.75,415.83,59671.0,415.9959,417.2845,415.3066,415.3865,59671.0
2025-04-09 11:30:00,415.82,417.22,414.4,415.42,25470.0,415.3765,416.775,413.958,414.977,25470.0
2025-04-09 11:40:00,415.42,418.85,414.32,417.88,54336.0,414.977,418.4033,413.8781,417.4343,54336.0
2025-04-09 11:50:00,418.0,419.64,417.15,417.3,16825.0,417.5542,419.1925,416.7051,416.855,16825.0
2025-04-09 12:00:00,417.08,419.32,416.63,418.7,37320.0,416.6352,418.8728,416.1857,418.2535,37320.0
2025-04-09 12:10:00,418.72,422.24,418.54,421.85,40977.0,418.2734,421.7897,418.0936,421.4001,40977.0
2025-04-09 12:20:00,421.46,421.99,419.98,419.98,24930.0,421.0105,421.5399,419.5321,419.5321,24930.0
2025-04-09 12:30:00,419.69,420.08,418.74,419.38,17216.0,419.2424,419.632,418.2934,418.9327,17216.0
2025-04-09 12:40:00,419.84,420.43,419.01,420.02,15193.0,419.3922,419.9816,418.5631,419.5721,15193.0
2025-04-09 12:50:00,420.29,421.11,419.02,419.44,27734.0,419.8418,420.6609,418.5731,418.9927,27734.0
2025-04-09 13:00:00,419.46,422.78,419.09,419.85,28225.0,419.0126,422.3291,418.643,419.4022,28225.0
2025-04-09 13:10:00,419.86,427.55,417.93,427.25,36445.0,419.4122,427.094,417.4843,426.7943,36445.0
2025-04-09 13:20:00,426.39,445.3,425.87,436.94,95798.0,425.9353,444.8251,425.4158,436.474,95798.0
2025-04-09 13:30:00,437.5,445.45,436.39,438.37,121009.0,437.0334,444.9749,435.9246,437.9025,121009.0
2025-04-09 13:40:00,437.1,441.81,434.87,441.29,69365.0,436.6338,441.3388,434.4062,440.8194,69365.0
2025-04-09 13:50:00,439.97,447.71,439.54,446.71,67380.0,439.5008,447.2325,439.0712,446.2336,67380.0
2025-04-09 14:00:00,446.94,450.54,443.77,444.76,71219.0,446.4633,450.0595,443.2967,444.2857,71219.0
2025-04-09 14:10:00,444.84,446.19,439.48,442.38,203160.0,444.3656,445.7141,439.0113,441.9082,203160.0
2025-04-09 14:20:00,443.58,449.3,440.75,448.16,66684.0,443.1069,448.8208,440.2799,447.682,66684.0
2025-04-09 14:30:00,448.06,450.11,445.32,446.65,59700.0,447.5821,449.63,444.8451,446.1737,59700.0
2025-04-09 14:40:00,445.65,446.86,440.65,442.78,67532.0,445.1747,446.3834,440.18,442.3078,67532.0
2025-04-09 14:50:00,442.78,445.0,440.45,441.56,55540.0,442.3078,444.5254,439.9803,441.0891,55540.0
2025-04-09 15:00:00,441.56,447.18,440.48,446.04,38014.0,441.0891,446.7031,440.0102,445.5643,38014.0
2025-04-09 15:10:00,445.47,447.15,444.79,445.97,51787.0,444.9949,446.6731,444.3156,445.4944,51787.0
2025-04-09 15:20:00,446.29,450.59,445.95,448.82,37411.0,445.814,450.1094,445.4744,448.3413,37411.0
2025-04-09 15:30:00,449.4,451.0,447.62,448.12,78660.0,448.9207,450.519,447.1426,447.6421,78660.0
2025-04-09 15:40:00,448.34,451.58,447.56,451.37,110449.0,447.8618,451.0984,447.0827,450.8886,110449.0
2025-04-09 15:50:00,451.49,455.03,450.52,452.33,292160.0,451.0085,454.5447,450.0395,451.8476,292160.0
2025-04-10 09:30:00,446.4,448.6,431.95,435.93,83672.0,445.9239,448.1216,431.4893,435.4651,83672.0
2025-04-10 09:40:00,434.22,438.75,431.75,435.41,45180.0,433.7569,438.2821,431.2895,434.9456,45180.0
2025-04-10 09:50:00,436.82,439.36,436.54,436.92,55633.0,436.3541,438.8914,436.0744,436.454,55633.0
2025-04-10 10:00:00,437.37,437.62,432.42,433.91,67161.0,436.9035,437.1533,431.9588,433.4472,67161.0
2025-04-10 10:10:00,433.91,434.54,431.77,433.24,22661.0,433.4472,434.0766,431.3095,432.778,22661.0
2025-04-10 10:20:00,433.46,436.27,432.58,433.47,18275.0,432.9977,435.8047,432.1187,433.0077,18275.0
2025-04-10 10:30:00,432.88,434.1,431.97,432.5,74696.0,432.4183,433.637,431.5093,432.0387,74696.0
2025-04-10 10:40:00,431.75,432.65,429.93,430.2,25507.0,431.2895,432.1886,429.4715,429.7412,25507.0
2025-04-10 10:50:00,430.18,430.41,428.06,428.16,60255.0,429.7212,429.951,427.6035,427.7034,60255.0
2025-04-10 11:00:00,428.04,429.32,424.73,426.21,55945.0,427.5835,428.8621,424.277,425.7554,55945.0
2025-04-10 11:10:00,426.07,426.36,423.92,424.43,31601.0,425.6156,425.9053,423.4679,423.9773,31601.0
2025-04-10 11:20:00,424.05,424.45,421.91,422.45,24816.0,423.5978,423.9973,421.46,421.9995,24816.0
2025-04-10 11:30:00,421.94,423.12,420.25,420.46,47380.0,421.49,422.6687,419.8018,420.0116,47380.0
2025-04-10 11:40:00,420.87,421.99,420.03,421.57,17479.0,420.4211,421.5399,419.582,421.1204,17479.0
2025-04-10 11:50:00,421.57,423.28,419.28,420.39,32090.0,421.1204,422.8286,418.8328,419.9417,32090.0
2025-04-10 12:00:00,420.8,421.67,419.22,420.65,17453.0,420.3512,421.2203,418.7729,420.2014,17453.0
2025-04-10 12:10:00,420.87,421.63,418.04,418.61,17145.0,420.4211,421.1803,417.5942,418.1636,17145.0
2025-04-10 12:20:00,417.95,418.61,415.31,416.96,31512.0,417.5043,418.1636,414.8671,416.5153,31512.0
2025-04-10 12:30:00,416.81,422.62,416.8,422.34,42087.0,416.3655,422.1693,416.3555,421.8896,42087.0
2025-04-10 12:40:00,422.06,425.92,421.26,425.76,68009.0,421.6099,425.4658,420.8107,425.3059,68009.0
2025-04-10 12:50:00,425.36,425.54,422.6,424.1,37172.0,424.9064,425.0862,422.1493,423.6477,37172.0
2025-04-10 13:00:00,423.79,427.12,421.82,422.19,83166.0,423.338,426.6645,421.3701,421.7397,83166.0
2025-04-10 13:10:00,422.12,422.19,419.61,420.52,72630.0,421.6698,421.7397,419.1625,420.0715,72630.0
2025-04-10 13:20:00,420.63,421.46,418.59,420.72,87994.0,420.1814,421.0105,418.1436,420.2713,87994.0
2025-04-10 13:30:00,420.7,422.41,419.58,421.0,52855.0,420.2513,421.9595,419.1325,420.551,52855.0
2025-04-10 13:40:00,421.05,426.64,420.7,425.32,50503.0,420.601,426.185,420.2513,424.8664,50503.0
2025-04-10 13:50:00,425.32,427.67,424.2,426.54,44333.0,424.8664,427.2139,423.7476,426.0851,44333.0
2025-04-10 14:00:00,426.08,429.8,425.79,425.92,47272.0,425.6256,429.3416,425.3359,425.4658,47272.0
2025-04-10 14:10:00,425.9,426.89,423.83,426.41,28458.0,425.4458,426.4347,423.378,425.9552,28458.0
2025-04-10 14:20:00,426.9,431.47,426.41,431.28,27996.0,426.4447,431.0098,425.9552,430.82,27996.0
2025-04-10 14:30:00,431.32,433.37,429.34,430.35,27213.0,430.86,432.9078,428.8821,429.891,27213.0
2025-04-10 14:40:00,430.89,432.49,429.53,430.15,32896.0,430.4305,432.0288,429.0719,429.6912,32896.0
2025-04-10 14:50:00,430.2,431.71,428.76,430.71,43103.0,429.7412,431.2496,428.3027,430.2507,43103.0
2025-04-10 15:00:00,430.71,434.33,429.81,430.04,52106.0,430.2507,433.8668,429.3516,429.5814,52106.0
2025-04-10 15:10:00,430.04,432.79,429.54,432.38,57560.0,429.5814,432.3284,429.0819,431.9189,57560.0
2025-04-10 15:20:00,432.73,433.73,427.88,427.88,98245.0,432.2685,433.2674,427.4237,427.4237,98245.0
2025-04-10 15:30:00,428.34,430.08,425.55,426.36,79506.0,427.8832,429.6213,425.0962,425.9053,79506.0
2025-04-10 15:40:00,426.4,427.09,422.99,424.81,59853.0,425.9452,426.6345,422.5389,424.3569,59853.0
2025-04-10 15:50:00,424.81,427.68,424.77,427.1,202187.0,424.3569,427.2239,424.317,426.6445,202187.0
2025-04-11 09:30:00,429.99,432.0,420.0,425.33,73493.0,429.5314,431.5393,419.5521,424.8764,73493.0
2025-04-11 09:40:00,424.77,430.67,422.41,430.1,13093.0,424.317,430.2107,421.9595,429.6413,13093.0
2025-04-11 09:50:00,429.08,430.35,427.5,427.5,36084.0,428.6224,429.891,427.0441,427.0441,36084.0
2025-04-11 10:00:00,428.52,432.39,426.01,430.47,38111.0,428.063,431.9289,425.5557,430.0109,38111.0
2025-04-11 10:10:00,430.94,432.35,429.51,429.52,23657.0,430.4804,431.8889,429.0519,429.0619,23657.0
2025-04-11 10:20:00,429.52,429.95,427.5,428.0,24659.0,429.0619,429.4915,427.0441,427.5435,24659.0
2025-04-11 10:30:00,427.5,429.28,426.34,427.13,30484.0,427.0441,428.8222,425.8853,426.6745,30484.0
2025-04-11 10:40:00,426.8,430.19,426.41,429.54,19365.0,426.3448,429.7312,425.9552,429.0819,19365.0
2025-04-11 10:50:00,429.17,429.17,425.72,426.19,27486.0,428.7123,428.7123,425.266,425.7355,27486.0
2025-04-11 11:00:00,426.68,429.69,426.68,427.98,46279.0,426.2249,429.2317,426.2249,427.5236,46279.0
2025-04-11 11:10:00,427.59,428.45,426.86,428.16,29359.0,427.134,427.9931,426.4048,427.7034,29359.0
2025-04-11 11:20:00,428.16,428.48,426.14,427.3,35699.0,427.7034,428.023,425.6855,426.8443,35699.0
2025-04-11 11:30:00,427.23,428.77,427.12,428.7,32021.0,426.7744,428.3127,426.6645,428.2428,32021.0
2025-04-11 11:40:00,428.07,430.0,427.85,430.0,13757.0,427.6135,429.5414,427.3937,429.5414,13757.0
2025-04-11 11:50:00,429.5,430.7,428.93,430.58,23567.0,429.0419,430.2407,428.4725,430.1208,23567.0
2025-04-11 12:00:00,430.39,431.4,429.44,429.94,24361.0,429.931,430.9399,428.982,429.4815,24361.0
2025-04-11 12:10:00,430.55,431.92,430.28,431.44,17810.0,430.0908,431.4594,429.8211,430.9799,17810.0
2025-04-11 12:20:00,431.83,432.36,430.61,431.19,24139.0,431.3695,431.8989,430.1508,430.7301,24139.0
2025-04-11 12:30:00,431.19,435.08,431.19,434.12,36523.0,430.7301,434.616,430.7301,433.657,36523.0
2025-04-11 12:40:00,433.89,437.29,433.65,437.29,31273.0,433.4273,436.8236,433.1875,436.8236,31273.0
2025-04-11 12:50:00,437.1,438.04,435.74,437.37,36983.0,436.6338,437.5728,435.2753,436.9035,36983.0
2025-04-11 13:00:00,437.49,437.53,435.06,435.64,20174.0,437.0234,437.0634,434.596,435.1754,20174.0
2025-04-11 13:10:00,435.75,435.75,433.21,433.23,16964.0,435.2853,435.2853,432.748,432.768,16964.0
2025-04-11 13:20:00,433.21,434.62,433.14,433.67,35865.0,432.748,434.1565,432.6781,433.2075,35865.0
2025-04-11 13:30:00,433.66,437.72,433.03,437.72,17467.0,433.1975,437.2532,432.5682,437.2532,17467.0
2025-04-11 13:40:00,437.74,440.51,437.56,438.71,34151.0,437.2732,440.0402,437.0933,438.2421,34151.0
2025-04-11 13:50:00,438.4,440.73,438.1,438.27,25037.0,437.9324,440.26,437.6328,437.8026,25037.0
2025-04-11 14:00:00,437.99,438.94,436.87,438.09,25775.0,437.5229,438.4719,436.4041,437.6228,25775.0
2025-04-11 14:10:00,437.2,438.12,436.05,436.45,29136.0,436.7337,437.6527,435.585,435.9845,29136.0
2025-04-11 14:20:00,436.45,437.21,435.62,436.89,21078.0,435.9845,436.7437,435.1554,436.4241,21078.0
2025-04-11 14:30:00,437.22,437.72,436.33,437.48,19011.0,436.7537,437.2532,435.8647,437.0134,19011.0
2025-04-11 14:40:00,437.5,438.16,436.99,437.65,12993.0,437.0334,437.6927,436.524,437.1832,12993.0
2025-04-11 14:50:00,437.65,438.04,435.88,436.31,36403.0,437.1832,437.5728,435.4151,435.8447,36403.0
2025-04-11 15:00:00,436.2,438.76,436.14,438.46,18742.0,435.7348,438.2921,435.6749,437.9924,18742.0
2025-04-11 15:10:00,438.57,439.41,437.9,438.66,23553.0,438.1023,438.9414,437.433,438.1922,23553.0
2025-04-11 15:20:00,438.55,439.49,437.91,438.74,30774.0,438.0823,439.0213,437.443,438.2721,30774.0
2025-04-11 15:30:00,438.5,439.57,437.87,438.91,25277.0,438.0323,439.1012,437.403,438.4419,25277.0
2025-04-11 15:40:00,439.06,439.5,437.44,437.89,44761.0,438.5917,439.0313,436.9735,437.423,44761.0
2025-04-11 15:50:00,438.0,439.29,437.36,438.15,142229.0,437.5329,438.8215,436.8936,437.6827,142229.0
2025-04-14 09:30:00,448.0,448.0,443.92,445.54,85833.0,447.5222,447.5222,443.4466,445.0648,85833.0
2025-04-14 09:40:00,445.64,447.21,442.87,446.09,29154.0,445.1647,446.7331,442.3977,445.6142,29154.0
2025-04-14 09:50:00,445.96,446.64,443.39,443.76,27370.0,445.4844,446.1637,442.9171,443.2867,27370.0
2025-04-14 10:00:00,444.01,445.8,442.73,443.25,19343.0,443.5365,445.3246,442.2578,442.7773,19343.0
2025-04-14 10:10:00,443.13,444.99,442.53,444.13,10444.0,442.6574,444.5154,442.058,443.6563,10444.0
2025-04-14 10:20:00,444.14,444.36,442.0,442.56,71548.0,443.6663,443.8861,441.5286,442.088,71548.0
2025-04-14 10:30:00,443.2,443.66,442.17,442.87,59270.0,442.7273,443.1868,441.6984,442.3977,59270.0
2025-04-14 10:40:00,442.54,446.88,442.17,445.49,39080.0,442.068,446.4034,441.6984,445.0149,39080.0
2025-04-14 10:50:00,446.09,448.73,445.65,448.42,39098.0,445.6142,448.2514,445.1747,447.9418,39098.0
2025-04-14 11:00:00,448.41,448.76,447.07,448.18,51226.0,447.9318,448.2814,446.5932,447.702,51226.0
2025-04-14 11:10:00,448.22,450.0,448.0,449.25,21735.0,447.742,449.5201,447.5222,448.7709,21735.0
2025-04-14 11:20:00,449.08,449.12,446.72,447.18,32665.0,448.6011,448.641,446.2436,446.7031,32665.0
2025-04-14 11:30:00,447.08,448.14,446.0,446.0,17406.0,446.6032,447.6621,445.5243,445.5243,17406.0
2025-04-14 11:40:00,446.03,446.75,444.7,445.25,28836.0,445.5543,446.2735,444.2257,444.7751,28836.0
2025-04-14 11:50:00,445.33,445.42,443.32,443.83,21960.0,444.8551,444.945,442.8472,443.3567,21960.0
2025-04-14 12:00:00,443.44,444.98,443.26,443.91,10558.0,442.9671,444.5054,442.7873,443.4366,10558.0
2025-04-14 12:10:00,443.5,444.99,442.35,444.46,19426.0,443.027,444.5154,441.8782,443.986,19426.0
2025-04-14 12:20:00,443.94,445.8,443.37,443.75,23632.0,443.4665,445.3246,442.8971,443.2767,23632.0
2025-04-14 12:30:00,443.75,445.5,443.62,444.56,11235.0,443.2767,445.0249,443.1469,444.0859,11235.0
2025-04-14 12:40:00,444.56,445.55,444.43,445.33,8633.0,444.0859,445.0748,443.956,444.8551,8633.0
2025-04-14 12:50:00,444.87,445.33,443.95,444.42,9590.0,444.3955,444.8551,443.4765,443.946,9590.0
2025-04-14 13:00:00,444.3,447.32,443.79,444.28,13776.0,443.8262,446.8429,443.3167,443.8062,13776.0
2025-04-14 13:10:00,444.28,445.17,443.67,445.11,8992.0,443.8062,444.6952,443.1968,444.6353,8992.0
2025-04-14 13:20:00,445.02,445.94,444.43,445.31,15297.0,444.5454,445.4644,443.956,444.8351,15297.0
2025-04-14 13:30:00,444.95,445.77,444.37,445.42,26958.0,444.4755,445.2946,443.8961,444.945,26958.0
2025-04-14 13:40:00,445.6,446.3,444.55,445.84,10425.0,445.1248,445.824,444.0759,445.3645,10425.0
2025-04-14 13:50:00,445.53,446.99,445.53,446.55,20062.0,445.0548,446.5133,445.0548,446.0738,20062.0
2025-04-14 14:00:00,446.72,447.54,446.6,447.09,11116.0,446.2436,447.0627,446.1237,446.6132,11116.0
2025-04-14 14:10:00,447.06,447.15,446.06,447.13,12564.0,446.5832,446.6731,445.5843,446.6531,12564.0
2025-04-14 14:20:00,446.81,448.11,446.81,447.82,13803.0,446.3335,447.6321,446.3335,447.3424,13803.0
2025-04-14 14:30:00,447.6,448.78,447.41,448.3,17425.0,447.1226,448.3014,446.9328,447.8219,17425.0
2025-04-14 14:40:00,448.23,448.66,447.94,448.32,13878.0,447.752,448.1815,447.4623,447.8419,13878.0
2025-04-14 14:50:00,448.36,448.52,447.76,447.83,13956.0,447.8818,448.0417,447.2825,447.3524,13956.0
2025-04-14 15:00:00,447.75,449.17,447.48,448.88,16693.0,447.2725,448.691,447.0028,448.4013,16693.0
2025-04-14 15:10:00,448.87,449.98,448.5,449.2,23755.0,448.3913,449.5001,448.0217,448.7209,23755.0
2025-04-14 15:20:00,448.93,450.08,448.92,449.69,20044.0,448.4512,449.6,448.4412,449.2104,20044.0
2025-04-14 15:30:00,449.92,450.32,449.13,449.71,26110.0,449.4402,449.8397,448.651,449.2304,26110.0
2025-04-14 15:40:00,449.55,450.84,449.39,449.79,36297.0,449.0706,450.3592,448.9107,449.3103,36297.0
2025-04-14 15:50:00,449.44,450.72,448.3,449.33,125802.0,448.9607,450.2393,447.8219,448.8508,125802.0
2025-04-15 09:30:00,447.59,448.83,443.26,447.76,109175.0,447.1126,448.3513,442.7873,447.2825,109175.0
2025-04-15 09:40:00,447.78,449.18,446.87,448.56,35126.0,447.3024,448.701,446.3934,448.0816,35126.0
2025-04-15 09:50:00,448.26,450.27,447.47,447.71,39365.0,447.7819,449.7898,446.9928,447.2325,39365.0
2025-04-15 10:00:00,447.71,450.16,446.68,446.97,37604.0,447.2325,449.6799,446.2036,446.4933,37604.0
2025-04-15 10:10:00,447.36,447.89,444.91,444.91,16931.0,446.8829,447.4123,444.4355,444.4355,16931.0
2025-04-15 10:20:00,444.91,445.87,443.08,443.81,29765.0,444.4355,445.3945,442.6075,443.3367,29765.0
2025-04-15 10:30:00,443.43,444.74,442.69,442.94,23917.0,442.9571,444.2657,442.2179,442.4676,23917.0
2025-04-15 10:40:00,442.94,444.74,442.63,444.42,17652.0,442.4676,444.2657,442.1579,443.946,17652.0
2025-04-15 10:50:00,444.25,445.59,443.72,444.76,38780.0,443.7762,445.1148,443.2468,444.2857,38780.0
2025-04-15 11:00:00,444.47,445.59,443.51,443.89,26382.0,443.996,445.1148,443.037,443.4166,26382.0
2025-04-15 11:10:00,443.89,446.26,443.89,444.77,41470.0,443.4166,445.7841,443.4166,444.2957,41470.0
2025-04-15 11:20:00,444.89,445.53,443.84,443.91,34256.0,444.4155,445.0548,443.3666,443.4366,34256.0
2025-04-15 11:30:00,443.92,444.98,443.12,443.63,20769.0,443.4466,444.5054,442.6474,443.1569,20769.0
2025-04-15 11:40:00,443.53,443.63,442.43,442.96,12652.0,443.057,443.1569,441.9582,442.4876,12652.0
2025-04-15 11:50:00,442.96,443.78,441.96,443.44,11131.0,442.4876,443.3067,441.4887,442.9671,11131.0
2025-04-15 12:00:00,443.89,444.26,442.25,442.84,14424.0,443.4166,443.7862,441.7783,442.3677,14424.0
2025-04-15 12:10:00,443.01,443.01,441.96,442.47,12482.0,442.5375,442.5375,441.4887,441.9981,12482.0
2025-04-15 12:20:00,442.47,442.47,440.54,440.78,67407.0,441.9981,441.9981,440.0702,440.3099,67407.0
2025-04-15 12:30:00,440.85,441.72,440.04,440.35,47562.0,440.3798,441.2489,439.5707,439.8804,47562.0
2025-04-15 12:40:00,440.35,441.08,439.88,440.44,36927.0,439.8804,440.6096,439.4109,439.9703,36927.0
2025-04-15 12:50:00,440.44,440.98,439.9,440.64,25639.0,439.9703,440.5097,439.4308,440.1701,25639.0
2025-04-15 13:00:00,440.64,441.62,440.38,441.03,23531.0,440.1701,441.149,439.9103,440.5596,23531.0
2025-04-15 13:10:00,441.03,441.56,440.22,440.63,29641.0,440.5596,441.0891,439.7505,440.1601,29641.0
2025-04-15 13:20:00,440.86,441.39,439.65,440.1,26146.0,440.3898,440.9193,439.1811,439.6306,26146.0
2025-04-15 13:30:00,439.9,440.73,439.89,440.61,19035.0,439.4308,440.26,439.4209,440.1401,19035.0
2025-04-15 13:40:00,440.63,440.99,440.13,440.65,15158.0,440.1601,440.5197,439.6606,440.18,15158.0
2025-04-15 13:50:00,440.91,441.11,439.63,439.63,34505.0,440.4398,440.6396,439.1611,439.1611,34505.0
2025-04-15 14:00:00,439.65,440.1,438.61,439.7,21265.0,439.1811,439.6306,438.1422,439.2311,21265.0
2025-04-15 14:10:00,439.7,440.02,439.11,439.12,24228.0,439.2311,439.5507,438.6417,438.6517,24228.0
2025-04-15 14:20:00,438.99,439.77,438.41,439.25,22457.0,438.5218,439.301,437.9424,438.7815,22457.0
2025-04-15 14:30:00,439.37,440.2,439.01,439.48,29708.0,438.9014,439.7305,438.5418,439.0113,29708.0
2025-04-15 14:40:00,439.42,439.92,438.98,439.13,35289.0,438.9514,439.4508,438.5118,438.6617,35289.0
2025-04-15 14:50:00,439.08,439.96,438.93,439.21,25801.0,438.6117,439.4908,438.4619,438.7416,25801.0
2025-04-15 15:00:00,439.29,440.07,439.07,439.88,51181.0,438.8215,439.6007,438.6017,439.4109,51181.0
2025-04-15 15:10:00,439.65,440.51,439.49,440.4,32719.0,439.1811,440.0402,439.0213,439.9303,32719.0
2025-04-15 15:20:00,440.4,440.73,440.1,440.73,37864.0,439.9303,440.26,439.6306,440.26,37864.0
2025-04-15 15:30:00,440.73,441.15,439.78,440.71,42099.0,440.26,440.6795,439.311,440.24,42099.0
2025-04-15 15:40:00,440.79,440.96,439.83,440.52,46067.0,440.3199,440.4897,439.3609,440.0502,46067.0
2025-04-15 15:50:00,440.8,441.27,440.21,440.83,173620.0,440.3299,440.7994,439.7405,440.3599,173620.0
2025-04-16 09:30:00,441.33,445.94,441.33,444.99,67401.0,440.8593,445.4644,440.8593,444.5154,67401.0
2025-04-16 09:40:00,443.44,443.44,437.21,439.89,19887.0,442.9671,442.9671,436.7437,439.4209,19887.0
2025-04-16 09:50:00,439.93,439.93,437.46,437.82,33965.0,439.4608,439.4608,436.9935,437.3531,33965.0
2025-04-16 10:00:00,437.94,440.46,437.48,438.62,26950.0,437.4729,439.9903,437.0134,438.1522,26950.0
2025-04-16 10:10:00,439.05,439.99,438.42,439.6,26097.0,438.5818,439.5208,437.9524,439.1312,26097.0
2025-04-16 10:20:00,439.22,440.7,438.97,440.25,15370.0,438.7516,440.23,438.5018,439.7805,15370.0
2025-04-16 10:30:00,439.89,440.89,439.78,440.55,16392.0,439.4209,440.4198,439.311,440.0802,16392.0
2025-04-16 10:40:00,440.88,442.2,440.86,441.72,19727.0,440.4098,441.7284,440.3898,441.2489,19727.0
2025-04-16 10:50:00,441.91,443.03,441.91,442.62,34530.0,441.4387,442.5575,441.4387,442.1479,34530.0
2025-04-16 11:00:00,443.03,443.64,441.33,442.01,29541.0,442.5575,443.1669,440.8593,441.5386,29541.0
2025-04-16 11:10:00,442.42,444.61,442.38,444.47,22300.0,441.9482,444.1358,441.9082,443.996,22300.0
2025-04-16 11:20:00,444.38,445.2,444.14,445.19,41759.0,443.9061,444.7252,443.6663,444.7152,41759.0
2025-04-16 11:30:00,444.9,444.99,442.36,442.71,43923.0,444.4255,444.5154,441.8882,442.2379,43923.0
2025-04-16 11:40:00,442.81,442.92,441.41,441.65,7839.0,442.3377,442.4476,440.9392,441.179,7839.0
2025-04-16 11:50:00,441.53,441.58,440.48,440.88,11532.0,441.0591,441.1091,440.0102,440.4098,11532.0
2025-04-16 12:00:00,440.46,441.19,440.35,440.94,9267.0,439.9903,440.7195,439.8804,440.4697,9267.0
2025-04-16 12:10:00,440.83,440.97,440.1,440.83,12510.0,440.3599,440.4997,439.6306,440.3599,12510.0
2025-04-16 12:20:00,440.76,441.17,440.37,440.37,6995.0,440.2899,440.6995,439.9003,439.9003,6995.0
2025-04-16 12:30:00,440.69,441.24,440.2,440.33,11494.0,440.22,440.7694,439.7305,439.8604,11494.0
2025-04-16 12:40:00,440.34,440.76,440.16,440.56,18360.0,439.8704,440.2899,439.6906,440.0901,18360.0
2025-04-16 12:50:00,440.37,441.29,440.29,441.29,7115.0,439.9003,440.8194,439.8204,440.8194,7115.0
2025-04-16 13:00:00,441.25,441.81,440.78,440.91,7829.0,440.7794,441.3388,440.3099,440.4398,7829.0
2025-04-16 13:10:00,441.48,441.91,440.92,441.77,8859.0,441.0092,441.4387,440.4498,441.2989,8859.0
2025-04-16 13:20:00,441.39,441.95,441.2,441.86,9859.0,440.9193,441.4787,440.7295,441.3888,9859.0
2025-04-16 13:30:00,441.73,441.78,439.39,439.4,11952.0,441.2589,441.3088,438.9214,438.9314,11952.0
2025-04-16 13:40:00,439.36,439.36,438.0,438.14,22946.0,438.8914,438.8914,437.5329,437.6727,22946.0
2025-04-16 13:50:00,438.21,438.5,437.13,437.36,12878.0,437.7427,438.0323,436.6638,436.8936,12878.0
2025-04-16 14:00:00,437.67,438.92,437.23,438.92,15364.0,437.2032,438.4519,436.7637,438.4519,15364.0
2025-04-16 14:10:00,439.11,439.93,438.87,439.3,15098.0,438.6417,439.4608,438.4019,438.8315,15098.0
2025-04-16 14:20:00,439.38,440.06,438.99,439.63,9177.0,438.9114,439.5907,438.5218,439.1611,9177.0
2025-04-16 14:30:00,439.63,440.21,438.85,439.17,27340.0,439.1611,439.7405,438.382,438.7016,27340.0
2025-04-16 14:40:00,438.52,438.69,437.56,437.75,15706.0,438.0523,438.2221,437.0933,437.2831,15706.0
2025-04-16 14:50:00,437.65,438.17,437.22,437.33,12486.0,437.1832,437.7027,436.7537,436.8636,12486.0
2025-04-16 15:00:00,437.44,437.78,436.33,436.33,9318.0,436.9735,437.3131,435.8647,435.8647,9318.0
2025-04-16 15:10:00,436.37,437.31,435.79,436.25,22966.0,435.9046,436.8436,435.3252,435.7847,22966.0
2025-04-16 15:20:00,436.02,436.63,435.54,435.79,13649.0,435.555,436.1643,435.0755,435.3252,13649.0
2025-04-16 15:30:00,435.97,436.86,435.79,436.22,20301.0,435.505,436.3941,435.3252,435.7548,20301.0
2025-04-16 15:40:00,436.47,437.31,435.6,436.03,38802.0,436.0045,436.8436,435.1354,435.565,38802.0
2025-04-16 15:50:00,436.03,437.24,435.36,436.79,132703.0,435.565,436.7737,434.8957,436.3242,132703.0
2025-04-17 09:30:00,434.54,436.02,426.89,427.47,150240.0,434.0766,435.555,426.4347,427.0141,150240.0
2025-04-17 09:40:00,427.12,429.4,425.05,428.96,90643.0,426.6645,428.942,424.5967,428.5025,90643.0
2025-04-17 09:50:00,428.92,429.9,426.66,429.16,63148.0,428.4626,429.4415,426.205,428.7023,63148.0
2025-04-17 10:00:00,429.74,431.5,428.57,429.82,63245.0,429.2817,431.0398,428.1129,429.3616,63245.0
2025-04-17 10:10:00,430.31,431.47,429.54,430.35,38094.0,429.8511,431.0098,429.0819,429.891,38094.0
2025-04-17 10:20:00,430.4,431.57,429.63,431.13,81711.0,429.941,431.1097,429.1718,430.6702,81711.0
2025-04-17 10:30:00,431.13,431.13,426.63,426.82,46624.0,430.6702,430.6702,426.175,426.3648,46624.0
2025-04-17 10:40:00,426.81,430.37,426.59,429.71,40812.0,426.3548,429.911,426.135,429.2517,40812.0
2025-04-17 10:50:00,429.92,430.52,429.66,429.87,21226.0,429.4615,430.0609,429.2018,429.4115,21226.0
2025-04-17 11:00:00,430.06,431.6,429.59,430.39,59990.0,429.6013,431.1397,429.1318,429.931,59990.0
2025-04-17 11:10:00,430.32,431.79,430.32,431.56,39779.0,429.8611,431.3295,429.8611,431.0997,39779.0
2025-04-17 11:20:00,431.56,432.11,430.63,430.93,19579.0,431.0997,431.6492,430.1707,430.4704,19579.0
2025-04-17 11:30:00,431.0,432.32,431.0,431.88,25225.0,430.5403,431.8589,430.5403,431.4194,25225.0
2025-04-17 11:40:00,431.88,432.2,430.3,430.32,14754.0,431.4194,431.7391,429.8411,429.8611,14754.0
2025-04-17 11:50:00,430.08,430.87,429.63,430.04,14735.0,429.6213,430.4105,429.1718,429.5814,14735.0
2025-04-17 12:00:00,430.23,431.55,429.44,429.56,48384.0,429.7712,431.0898,428.982,429.1019,48384.0
2025-04-17 12:10:00,429.32,432.25,428.97,432.0,27558.0,428.8621,431.789,428.5125,431.5393,27558.0
2025-04-17 12:20:00,432.06,432.84,431.6,432.2,29961.0,431.5992,432.3784,431.1397,431.7391,29961.0
2025-04-17 12:30:00,431.98,433.05,431.26,431.42,52651.0,431.5193,432.5882,430.8001,430.9599,52651.0
2025-04-17 12:40:00,431.2,431.2,429.54,430.44,25250.0,430.7401,430.7401,429.0819,429.9809,25250.0
2025-04-17 12:50:00,430.64,431.68,430.58,430.81,17503.0,430.1807,431.2196,430.1208,430.3505,17503.0
2025-04-17 13:00:00,430.81,431.86,430.39,430.88,24779.0,430.3505,431.3994,429.931,430.4205,24779.0
2025-04-17 13:10:00,431.12,431.15,429.63,429.98,25940.0,430.6602,430.6902,429.1718,429.5214,25940.0
2025-04-17 13:20:00,429.98,431.22,429.62,430.11,25700.0,429.5214,430.7601,429.1618,429.6513,25700.0
2025-04-17 13:30:00,430.28,431.56,430.04,430.72,22350.0,429.8211,431.0997,429.5814,430.2606,22350.0
2025-04-17 13:40:00,431.06,432.3,430.24,431.69,15903.0,430.6003,431.839,429.7812,431.2296,15903.0
2025-04-17 13:50:00,431.57,432.24,431.04,431.15,13751.0,431.1097,431.779,430.5803,430.6902,13751.0
2025-04-17 14:00:00,430.99,432.13,430.77,432.0,23367.0,430.5304,431.6691,430.3106,431.5393,23367.0
2025-04-17 14:10:00,432.0,433.15,431.64,432.94,31133.0,431.5393,432.688,431.1797,432.4783,31133.0
2025-04-17 14:20:00,432.92,433.14,432.53,432.56,25176.0,432.4583,432.6781,432.0687,432.0987,25176.0
2025-04-17 14:30:00,432.58,433.62,432.07,432.34,25590.0,432.1187,433.1575,431.6092,431.8789,25590.0
2025-04-17 14:40:00,432.36,432.81,431.43,431.77,28902.0,431.8989,432.3484,430.9699,431.3095,28902.0
2025-04-17 14:50:00,431.61,432.08,430.6,431.13,22496.0,431.1497,431.6192,430.1408,430.6702,22496.0
2025-04-17 15:00:00,431.13,431.32,429.83,430.02,26969.0,430.6702,430.86,429.3716,429.5614,26969.0
2025-04-17 15:10:00,430.17,430.42,428.91,429.56,22499.0,429.7112,429.961,428.4526,429.1019,22499.0
2025-04-17 15:20:00,429.56,430.54,428.83,430.09,33281.0,429.1019,430.0808,428.3727,429.6313,33281.0
2025-04-17 15:30:00,430.2,430.59,429.28,429.72,30656.0,429.7412,430.1308,428.8222,429.2617,30656.0
2025-04-17 15:40:00,430.01,430.47,428.08,428.09,42112.0,429.5514,430.0109,427.6235,427.6334,42112.0
2025-04-17 15:50:00,428.22,428.23,425.7,427.4,234804.0,427.7633,427.7733,425.246,426.9442,234804.0
2025-04-21 09:30:00,425.5,426.5,420.64,423.65,43529.0,425.0462,426.0451,420.1914,423.1982,43529.0
2025-04-21 09:40:00,423.65,423.91,420.33,421.37,24572.0,423.1982,423.4579,419.8817,420.9206,24572.0
2025-04-21 09:50:00,421.16,422.08,420.77,422.0,15753.0,420.7108,421.6299,420.3213,421.5499,15753.0
2025-04-21 10:00:00,422.0,423.51,421.56,422.49,15183.0,421.5499,423.0583,421.1104,422.0394,15183.0
2025-04-21 10:10:00,422.5,423.49,422.13,422.35,44215.0,422.0494,423.0384,421.6798,421.8996,44215.0
2025-04-21 10:20:00,422.44,422.44,421.17,421.53,28049.0,421.9895,421.9895,420.7208,421.0804,28049.0
2025-04-21 10:30:00,421.53,422.88,420.57,422.47,19087.0,421.0804,422.429,420.1215,422.0194,19087.0
2025-04-21 10:40:00,422.83,422.95,420.92,420.92,25163.0,422.3791,422.4989,420.4711,420.4711,25163.0
2025-04-21 10:50:00,421.28,421.55,420.16,420.34,29332.0,420.8307,421.1004,419.7119,419.8917,29332.0
2025-04-21 11:00:00,420.34,420.57,419.24,419.45,39386.0,419.8917,420.1215,418.7929,419.0027,39386.0
2025-04-21 11:10:00,419.48,420.02,419.2,419.66,21272.0,419.0326,419.5721,418.7529,419.2124,21272.0
2025-04-21 11:20:00,419.66,419.66,417.39,417.71,17339.0,419.2124,419.2124,416.9449,417.2645,17339.0
2025-04-21 11:30:00,417.69,418.03,416.63,417.0,13995.0,417.2445,417.5842,416.1857,416.5553,13995.0
2025-04-21 11:40:00,417.13,417.54,416.62,416.91,9727.0,416.6851,417.0947,416.1757,416.4654,9727.0
2025-04-21 11:50:00,416.92,417.83,416.72,417.56,18657.0,416.4754,417.3844,416.2756,417.1147,18657.0
2025-04-21 12:00:00,417.5,419.01,417.49,419.01,18816.0,417.0547,418.5631,417.0447,418.5631,18816.0
2025-04-21 12:10:00,419.02,419.09,418.34,418.84,14763.0,418.5731,418.643,417.8938,418.3933,14763.0
2025-04-21 12:20:00,418.71,420.09,418.68,419.64,27003.0,418.2634,419.642,418.2335,419.1925,27003.0
2025-04-21 12:30:00,419.59,421.43,419.58,421.43,11815.0,419.1425,420.9805,419.1325,420.9805,11815.0
2025-04-21 12:40:00,421.65,422.39,421.55,421.96,37817.0,421.2003,421.9395,421.1004,421.51,37817.0
2025-04-21 12:50:00,421.96,421.97,420.94,420.95,54380.0,421.51,421.52,420.4911,420.5011,54380.0
2025-04-21 13:00:00,420.99,421.08,419.82,420.53,38027.0,420.541,420.6309,419.3723,420.0815,38027.0
2025-04-21 13:10:00,420.59,420.86,420.06,420.52,25663.0,420.1414,420.4112,419.612,420.0715,25663.0
2025-04-21 13:20:00,420.5,421.02,420.01,420.01,22860.0,420.0515,420.571,419.5621,419.5621,22860.0
2025-04-21 13:30:00,420.42,421.13,420.03,420.5,26746.0,419.9716,420.6809,419.582,420.0515,26746.0
2025-04-21 13:40:00,420.5,421.04,420.0,420.12,25164.0,420.0515,420.591,419.5521,419.6719,25164.0
2025-04-21 13:50:00,420.12,421.0,420.12,420.43,17273.0,419.6719,420.551,419.6719,419.9816,17273.0
2025-04-21 14:00:00,420.4,420.78,419.92,420.57,32750.0,419.9516,420.3312,419.4722,420.1215,32750.0
2025-04-21 14:10:00,420.59,420.99,419.85,419.85,50642.0,420.1414,420.541,419.4022,419.4022,50642.0
2025-04-21 14:20:00,420.06,420.36,419.55,420.35,14522.0,419.612,419.9117,419.1026,419.9017,14522.0
2025-04-21 14:30:00,420.36,420.92,420.22,420.77,20590.0,419.9117,420.4711,419.7718,420.3213,20590.0
2025-04-21 14:40:00,420.77,420.77,419.33,419.82,17439.0,420.3213,420.3213,418.8828,419.3723,17439.0
2025-04-21 14:50:00,419.79,419.79,419.0,419.09,15964.0,419.3423,419.3423,418.5531,418.643,15964.0
2025-04-21 15:00:00,419.0,419.75,418.72,418.73,12240.0,418.5531,419.3023,418.2734,418.2834,12240.0
2025-04-21 15:10:00,418.73,419.69,418.72,419.68,19154.0,418.2834,419.2424,418.2734,419.2324,19154.0
2025-04-21 15:20:00,419.5,420.53,419.45,419.45,18603.0,419.0526,420.0815,419.0027,419.0027,18603.0
2025-04-21 15:30:00,419.68,420.91,419.5,420.52,31622.0,419.2324,420.4611,419.0526,420.0715,31622.0
2025-04-21 15:40:00,420.74,422.21,420.74,422.21,31800.0,420.2913,421.7597,420.2913,421.7597,31800.0
2025-04-21 15:50:00,421.94,423.04,421.5,421.87,130559.0,421.49,422.5888,421.0505,421.4201,130559.0
2025-04-22 09:30:00,429.8,431.01,426.51,428.11,181777.0,429.3416,430.5503,426.0551,427.6534,181777.0
2025-04-22 09:40:00,428.11,432.61,427.94,432.04,160467.0,427.6534,432.1486,427.4836,431.5792,160467.0
2025-04-22 09:50:00,431.9,434.25,430.86,433.73,91915.0,431.4394,433.7869,430.4005,433.2674,91915.0
2025-04-22 10:00:00,434.25,435.98,433.14,435.9,62855.0,433.7869,435.515,432.6781,435.4351,62855.0
2025-04-22 10:10:00,435.65,436.32,433.03,433.42,37932.0,435.1854,435.8547,432.5682,432.9578,37932.0
2025-04-22 10:20:00,433.26,434.93,433.21,433.91,15814.0,432.7979,434.4661,432.748,433.4472,15814.0
2025-04-22 10:30:00,433.61,434.26,432.72,433.86,15086.0,433.1476,433.7969,432.2585,433.3973,15086.0
2025-04-22 10:40:00,433.23,434.07,432.76,433.76,18720.0,432.768,433.6071,432.2985,433.2974,18720.0
2025-04-22 10:50:00,433.76,434.9,433.43,434.39,26443.0,433.2974,434.4362,432.9677,433.9267,26443.0
2025-04-22 11:00:00,434.39,434.94,433.89,434.15,21474.0,433.9267,434.4761,433.4273,433.687,21474.0
2025-04-22 11:10:00,434.16,434.65,433.45,434.38,35707.0,433.697,434.1864,432.9877,433.9167,35707.0
2025-04-22 11:20:00,434.41,434.84,434.08,434.29,37648.0,433.9467,434.3762,433.6171,433.8268,37648.0
2025-04-22 11:30:00,434.66,434.66,433.1,433.22,30937.0,434.1964,434.1964,432.6381,432.758,30937.0
2025-04-22 11:40:00,433.25,433.65,432.16,432.36,30408.0,432.7879,433.1875,431.6991,431.8989,30408.0
2025-04-22 11:50:00,432.38,433.31,432.08,432.92,33898.0,431.9189,432.8479,431.6192,432.4583,33898.0
2025-04-22 12:00:00,433.26,436.58,433.26,435.66,107619.0,432.7979,436.1144,432.7979,435.1954,107619.0
2025-04-22 12:10:00,435.73,436.61,435.34,436.61,34669.0,435.2653,436.1444,434.8757,436.1444,34669.0
2025-04-22 12:20:00,436.78,436.84,436.09,436.55,28508.0,436.3142,436.3741,435.6249,436.0844,28508.0
2025-04-22 12:30:00,436.62,437.01,436.19,436.23,21825.0,436.1543,436.5439,435.7248,435.7648,21825.0
2025-04-22 12:40:00,436.23,436.91,435.76,436.05,15370.0,435.7648,436.444,435.2953,435.585,15370.0
2025-04-22 12:50:00,436.05,436.17,435.13,435.73,14606.0,435.585,435.7048,434.6659,435.2653,14606.0
2025-04-22 13:00:00,435.73,436.24,434.85,435.77,24357.0,435.2653,435.7748,434.3862,435.3053,24357.0
2025-04-22 13:10:00,435.41,435.41,432.76,433.09,24541.0,434.9456,434.9456,432.2985,432.6281,24541.0
2025-04-22 13:20:00,432.94,433.27,430.7,430.97,21564.0,432.4783,432.8079,430.2407,430.5104,21564.0
2025-04-22 13:30:00,430.98,432.02,430.5,431.9,28152.0,430.5204,431.5593,430.0409,431.4394,28152.0
2025-04-22 13:40:00,431.9,432.53,430.43,430.65,33729.0,431.4394,432.0687,429.9709,430.1907,33729.0
2025-04-22 13:50:00,430.64,430.99,429.0,429.53,43455.0,430.1807,430.5304,428.5425,429.0719,43455.0
2025-04-22 14:00:00,429.56,431.9,429.4,431.6,110450.0,429.1019,431.4394,428.942,431.1397,110450.0
2025-04-22 14:10:00,431.75,432.32,431.1,432.07,35214.0,431.2895,431.8589,430.6402,431.6092,35214.0
2025-04-22 14:20:00,432.08,433.16,431.79,432.74,23283.0,431.6192,432.698,431.3295,432.2785,23283.0
2025-04-22 14:30:00,432.72,433.64,432.65,433.21,18994.0,432.2585,433.1775,432.1886,432.748,18994.0
2025-04-22 14:40:00,433.09,434.87,433.09,434.2,23461.0,432.6281,434.4062,432.6281,433.7369,23461.0
2025-04-22 14:50:00,434.47,435.14,434.25,434.35,18891.0,434.0066,434.6759,433.7869,433.8868,18891.0
2025-04-22 15:00:00,434.57,434.83,433.8,434.1,54875.0,434.1065,434.3663,433.3374,433.637,54875.0
2025-04-22 15:10:00,434.11,434.46,432.85,433.08,45806.0,433.647,433.9967,432.3884,432.6181,45806.0
2025-04-22 15:20:00,432.91,432.91,431.41,431.67,75691.0,432.4483,432.4483,430.9499,431.2096,75691.0
2025-04-22 15:30:00,431.63,431.96,431.0,431.45,79468.0,431.1697,431.4993,430.5403,430.9899,79468.0
2025-04-22 15:40:00,431.45,434.2,431.22,433.9,58915.0,430.9899,433.7369,430.7601,433.4372,58915.0
2025-04-22 15:50:00,433.89,435.08,432.68,434.84,161976.0,433.4273,434.616,432.2185,434.3762,161976.0
2025-04-23 09:30:00,456.55,461.61,449.56,451.47,202401.0,456.0631,461.1177,449.0805,450.9885,202401.0
2025-04-23 09:40:00,452.64,457.24,451.87,455.97,82724.0,452.1573,456.7524,451.3881,455.4837,82724.0
2025-04-23 09:50:00,455.97,459.06,453.71,454.65,117990.0,455.4837,458.5704,453.2261,454.1651,117990.0
2025-04-23 10:00:00,454.92,457.26,450.39,450.78,87870.0,454.4348,456.7723,449.9097,450.2992,87870.0
2025-04-23 10:10:00,450.74,450.74,444.28,445.2,89767.0,450.2593,450.2593,443.8062,444.7252,89767.0
2025-04-23 10:20:00,444.69,445.28,442.82,443.75,26946.0,444.2157,444.8051,442.3477,443.2767,26946.0
2025-04-23 10:30:00,444.21,446.3,444.11,445.33,48541.0,443.7363,445.824,443.6364,444.8551,48541.0
2025-04-23 10:40:00,445.72,446.96,442.97,444.25,45086.0,445.2446,446.4833,442.4976,443.7762,45086.0
2025-04-23 10:50:00,443.04,443.51,441.75,441.88,78001.0,442.5675,443.037,441.2789,441.4087,78001.0
2025-04-23 11:00:00,442.0,442.62,439.22,439.27,75884.0,441.5286,442.1479,438.7516,438.8015,75884.0
2025-04-23 11:10:00,439.21,439.36,436.7,438.31,40492.0,438.7416,438.8914,436.2343,437.8425,40492.0
2025-04-23 11:20:00,438.0,440.83,435.88,436.87,49431.0,437.5329,440.3599,435.4151,436.4041,49431.0
2025-04-23 11:30:00,436.93,437.25,434.54,436.24,38914.0,436.464,436.7837,434.0766,435.7748,38914.0
2025-04-23 11:40:00,436.5,437.62,433.75,434.17,60448.0,436.0345,437.1533,433.2874,433.707,60448.0
2025-04-23 11:50:00,434.36,436.26,433.73,435.22,11458.0,433.8968,435.7947,433.2674,434.7558,11458.0
2025-04-23 12:00:00,434.91,435.58,433.65,434.22,16687.0,434.4462,435.1155,433.1875,433.7569,16687.0
2025-04-23 12:10:00,434.22,434.51,432.01,432.52,19362.0,433.7569,434.0466,431.5493,432.0587,19362.0
2025-04-23 12:20:00,431.91,432.8,431.47,432.48,15380.0,431.4494,432.3384,431.0098,432.0188,15380.0
2025-04-23 12:30:00,432.8,434.77,431.42,434.48,61533.0,432.3384,434.3063,430.9599,434.0166,61533.0
2025-04-23 12:40:00,434.48,435.46,433.21,433.37,51627.0,434.0166,434.9956,432.748,432.9078,51627.0
2025-04-23 12:50:00,433.4,436.21,433.4,436.21,11666.0,432.9378,435.7448,432.9378,435.7448,11666.0
2025-04-23 13:00:00,435.94,437.59,435.71,436.4,53343.0,435.4751,437.1233,435.2453,435.9346,53343.0
2025-04-23 13:10:00,436.1,436.79,435.85,436.47,30986.0,435.6349,436.3242,435.3852,436.0045,30986.0
2025-04-23 13:20:00,436.5,437.26,435.5,435.5,17531.0,436.0345,436.7937,435.0355,435.0355,17531.0
2025-04-23 13:30:00,435.75,436.41,434.18,435.25,32051.0,435.2853,435.9446,433.7169,434.7858,32051.0
2025-04-23 13:40:00,435.34,436.47,435.04,436.12,22735.0,434.8757,436.0045,434.576,435.6549,22735.0
2025-04-23 13:50:00,435.9,438.56,435.89,437.41,26643.0,435.4351,438.0923,435.4251,436.9435,26643.0
2025-04-23 14:00:00,437.41,437.41,435.21,435.53,23529.0,436.9435,436.9435,434.7459,435.0655,23529.0
2025-04-23 14:10:00,435.34,436.43,434.46,436.19,40631.0,434.8757,435.9645,433.9967,435.7248,40631.0
2025-04-23 14:20:00,436.1,436.73,434.02,434.02,13888.0,435.6349,436.2642,433.5571,433.5571,13888.0
2025-04-23 14:30:00,434.3,434.95,432.54,432.99,64290.0,433.8368,434.4861,432.0787,432.5282,64290.0
2025-04-23 14:40:00,432.94,432.95,430.93,431.03,31377.0,432.4783,432.4883,430.4704,430.5703,31377.0
2025-04-23 14:50:00,431.05,432.08,430.21,431.47,22715.0,430.5903,431.6192,429.7512,431.0098,22715.0
2025-04-23 15:00:00,431.47,432.56,431.47,431.76,16626.0,431.0098,432.0987,431.0098,431.2995,16626.0
2025-04-23 15:10:00,431.86,432.63,431.09,431.17,27793.0,431.3994,432.1686,430.6302,430.7102,27793.0
2025-04-23 15:20:00,430.77,432.31,430.64,431.8,53892.0,430.3106,431.8489,430.1807,431.3395,53892.0
2025-04-23 15:30:00,431.8,432.34,429.42,430.33,53217.0,431.3395,431.8789,428.962,429.8711,53217.0
2025-04-23 15:40:00,430.29,431.39,429.46,431.26,34664.0,429.8311,430.9299,429.002,430.8001,34664.0
2025-04-23 15:50:00,431.3,432.77,430.81,431.34,134688.0,430.84,432.3085,430.3505,430.88,134688.0
2025-04-24 09:30:00,430.0,432.46,419.11,420.11,219156.0,429.5414,431.9988,418.663,419.662,219156.0
2025-04-24 09:40:00,419.58,421.89,417.79,420.18,76957.0,419.1325,421.4401,417.3444,419.7319,76957.0
2025-04-24 09:50:00,420.19,422.34,419.7,421.57,84271.0,419.7419,421.8896,419.2524,421.1204,84271.0
2025-04-24 10:00:00,421.61,423.31,420.45,422.16,66397.0,421.1604,422.8585,420.0016,421.7098,66397.0
2025-04-24 10:10:00,422.23,423.71,421.53,423.31,96685.0,421.7797,423.2581,421.0804,422.8585,96685.0
2025-04-24 10:20:00,423.31,424.62,422.78,424.62,67543.0,422.8585,424.1671,422.3291,424.1671,67543.0
2025-04-24 10:30:00,424.52,425.67,424.52,425.67,50654.0,424.0673,425.216,424.0673,425.216,50654.0
2025-04-24 10:40:00,426.4,426.4,422.46,422.88,36069.0,425.9452,425.9452,422.0094,422.429,36069.0
2025-04-24 10:50:00,422.97,423.28,421.0,423.04,89700.0,422.5189,422.8286,420.551,422.5888,89700.0
2025-04-24 11:00:00,423.03,424.29,423.0,423.62,52404.0,422.5788,423.8375,422.5489,423.1682,52404.0
2025-04-24 11:10:00,423.33,423.82,422.86,423.25,25545.0,422.8785,423.368,422.409,422.7986,25545.0
2025-04-24 11:20:00,423.17,424.47,422.72,423.15,40126.0,422.7187,424.0173,422.2692,422.6987,40126.0
2025-04-24 11:30:00,422.95,423.34,421.25,421.33,44328.0,422.4989,422.8885,420.8007,420.8807,44328.0
2025-04-24 11:40:00,421.15,422.35,421.15,421.39,23041.0,420.7008,421.8996,420.7008,420.9406,23041.0
2025-04-24 11:50:00,421.39,422.36,420.96,421.04,25155.0,420.9406,421.9096,420.511,420.591,25155.0
2025-04-24 12:00:00,421.04,422.1,420.19,421.74,27878.0,420.591,421.6498,419.7419,421.2902,27878.0
2025-04-24 12:10:00,421.85,422.03,420.99,421.08,15665.0,421.4001,421.5799,420.541,420.6309,15665.0
2025-04-24 12:20:00,421.26,421.38,419.64,419.89,50223.0,420.8107,420.9306,419.1925,419.4422,50223.0
2025-04-24 12:30:00,419.89,422.76,419.88,421.72,41548.0,419.4422,422.3091,419.4322,421.2702,41548.0
2025-04-24 12:40:00,421.8,422.25,421.0,421.84,33268.0,421.3502,421.7997,420.551,421.3901,33268.0
2025-04-24 12:50:00,421.61,422.31,421.41,421.8,19244.0,421.1604,421.8596,420.9606,421.3502,19244.0
2025-04-24 13:00:00,421.8,422.06,421.0,422.06,22009.0,421.3502,421.6099,420.551,421.6099,22009.0
2025-04-24 13:10:00,421.84,422.24,420.8,420.95,29056.0,421.3901,421.7897,420.3512,420.5011,29056.0
2025-04-24 13:20:00,420.96,421.44,420.73,421.02,43051.0,420.511,420.9905,420.2813,420.571,43051.0
2025-04-24 13:30:00,421.03,421.86,421.01,421.63,40670.0,420.581,421.4101,420.561,421.1803,40670.0
2025-04-24 13:40:00,421.57,421.8,420.6,421.05,34943.0,421.1204,421.3502,420.1514,420.601,34943.0
2025-04-24 13:50:00,421.05,421.1,420.0,420.19,29888.0,420.601,420.6509,419.5521,419.7419,29888.0
2025-04-24 14:00:00,420.19,420.9,419.85,420.28,82499.0,419.7419,420.4511,419.4022,419.8318,82499.0
2025-04-24 14:10:00,420.5,420.5,419.52,420.19,34651.0,420.0515,420.0515,419.0726,419.7419,34651.0
2025-04-24 14:20:00,420.03,420.42,419.64,420.02,48426.0,419.582,419.9716,419.1925,419.5721,48426.0
2025-04-24 14:30:00,420.02,421.35,419.79,420.95,26119.0,419.5721,420.9006,419.3423,420.5011,26119.0
2025-04-24 14:40:00,420.96,421.65,420.84,421.37,34671.0,420.511,421.2003,420.3912,420.9206,34671.0
2025-04-24 14:50:00,421.31,421.85,420.92,420.92,19872.0,420.8607,421.4001,420.4711,420.4711,19872.0
2025-04-24 15:00:00,421.02,421.22,420.12,421.02,32450.0,420.571,420.7708,419.6719,420.571,32450.0
2025-04-24 15:10:00,421.05,422.53,420.22,422.51,25774.0,420.601,422.0794,419.7718,422.0594,25774.0
2025-04-24 15:20:00,422.53,423.45,422.53,422.92,43094.0,422.0794,422.9984,422.0794,422.469,43094.0
2025-04-24 15:30:00,423.1,425.6,423.01,425.49,68263.0,422.6488,425.1461,422.5589,425.0362,68263.0
2025-04-24 15:40:00,425.6,426.85,424.99,426.59,69933.0,425.1461,426.3948,424.5368,426.135,69933.0
2025-04-24 15:50:00,426.5,426.84,425.19,426.43,134607.0,426.0451,426.3848,424.7365,425.9752,134607.0
2025-04-25 09:30:00,426.12,426.33,421.04,421.36,110952.0,425.6655,425.8753,420.591,420.9106,110952.0
2025-04-25 09:40:00,421.04,421.82,417.67,418.14,70740.0,420.591,421.3701,417.2246,417.6941,70740.0
2025-04-25 09:50:00,418.41,418.79,416.82,417.87,97466.0,417.9638,418.3434,416.3755,417.4243,97466.0
2025-04-25 10:00:00,418.42,422.02,417.33,421.93,35056.0,417.9738,421.5699,416.8849,421.48,35056.0
2025-04-25 10:10:00,421.94,424.09,421.47,423.4,28954.0,421.49,423.6377,421.0205,422.9484,28954.0
2025-04-25 10:20:00,423.28,423.5,421.47,421.77,28780.0,422.8286,423.0483,421.0205,421.3202,28780.0
2025-04-25 10:30:00,421.77,422.77,420.95,422.01,46461.0,421.3202,422.3191,420.5011,421.5599,46461.0
2025-04-25 10:40:00,421.81,422.98,421.77,422.9,40940.0,421.3601,422.5289,421.3202,422.449,40940.0
2025-04-25 10:50:00,422.9,424.25,422.59,423.91,50063.0,422.449,423.7975,422.1393,423.4579,50063.0
2025-04-25 11:00:00,423.91,425.74,423.65,425.37,31346.0,423.4579,425.286,423.1982,424.9163,31346.0
2025-04-25 11:10:00,425.26,425.58,424.68,425.0,46114.0,424.8065,425.1261,424.2271,424.5467,46114.0
2025-04-25 11:20:00,425.05,426.05,424.74,424.95,21392.0,424.5967,425.5956,424.287,424.4968,21392.0
2025-04-25 11:30:00,425.05,425.15,423.15,423.15,34178.0,424.5967,424.6966,422.6987,422.6987,34178.0
2025-04-25 11:40:00,423.09,423.41,421.89,422.72,51763.0,422.6388,422.9584,421.4401,422.2692,51763.0
2025-04-25 11:50:00,423.01,423.3,422.51,422.62,27657.0,422.5589,422.8486,422.0594,422.1693,27657.0
2025-04-25 12:00:00,422.56,423.58,422.27,423.39,61587.0,422.1093,423.1283,421.8197,422.9385,61587.0
2025-04-25 12:10:00,423.43,424.12,422.83,423.92,94894.0,422.9784,423.6677,422.3791,423.4679,94894.0
2025-04-25 12:20:00,423.92,424.9,423.92,424.7,10765.0,423.4679,424.4468,423.4679,424.2471,10765.0
2025-04-25 12:30:00,424.7,424.71,424.21,424.45,17667.0,424.2471,424.257,423.7576,423.9973,17667.0
2025-04-25 12:40:00,424.6,425.29,424.14,424.45,42590.0,424.1472,424.8364,423.6877,423.9973,42590.0
2025-04-25 12:50:00,424.5,425.58,424.39,425.58,13303.0,424.0473,425.1261,423.9374,425.1261,13303.0
2025-04-25 13:00:00,425.09,426.35,425.08,426.34,20553.0,424.6366,425.8953,424.6267,425.8853,20553.0
2025-04-25 13:10:00,426.33,426.61,425.65,426.44,29169.0,425.8753,426.155,425.196,425.9852,29169.0
2025-04-25 13:20:00,426.45,426.63,425.92,426.63,15372.0,425.9952,426.175,425.4658,426.175,15372.0
2025-04-25 13:30:00,426.53,426.72,424.14,424.31,20871.0,426.0751,426.2649,423.6877,423.8575,20871.0
2025-04-25 13:40:00,424.22,424.54,423.61,424.22,15506.0,423.7676,424.0872,423.1582,423.7676,15506.0
2025-04-25 13:50:00,424.22,424.38,422.82,423.09,10052.0,423.7676,423.9274,422.3691,422.6388,10052.0
2025-04-25 14:00:00,423.12,423.48,422.77,423.21,18940.0,422.6687,423.0284,422.3191,422.7586,18940.0
2025-04-25 14:10:00,423.34,423.34,422.25,422.56,17633.0,422.8885,422.8885,421.7997,422.1093,17633.0
2025-04-25 14:20:00,422.56,423.52,422.38,422.76,19365.0,422.1093,423.0683,421.9295,422.3091,19365.0
2025-04-25 14:30:00,422.81,424.44,422.59,424.44,8969.0,422.3591,423.9873,422.1393,423.9873,8969.0
2025-04-25 14:40:00,424.44,424.97,424.19,424.3,12904.0,423.9873,424.5168,423.7376,423.8475,12904.0
2025-04-25 14:50:00,424.74,424.78,423.59,423.78,16821.0,424.287,424.327,423.1382,423.328,16821.0
2025-04-25 15:00:00,423.75,425.45,423.57,424.58,16549.0,423.2981,424.9963,423.1183,424.1272,16549.0
2025-04-25 15:10:00,424.64,424.99,423.92,424.64,15795.0,424.1871,424.5368,423.4679,424.1871,15795.0
2025-04-25 15:20:00,424.83,425.27,423.67,423.9,15681.0,424.3769,424.8165,423.2182,423.4479,15681.0
2025-04-25 15:30:00,423.9,424.12,422.41,423.67,29901.0,423.4479,423.6677,421.9595,423.2182,29901.0
2025-04-25 15:40:00,423.74,423.81,422.99,423.72,24869.0,423.2881,423.358,422.5389,423.2681,24869.0
2025-04-25 15:50:00,423.96,424.42,423.1,423.88,134385.0,423.5078,423.9674,422.6488,423.4279,134385.0
2025-04-28 09:30:00,429.93,432.85,424.7,429.81,99015.0,429.4715,432.3884,424.2471,429.3516,99015.0
2025-04-28 09:40:00,429.45,430.2,426.74,427.71,38995.0,428.992,429.7412,426.2849,427.2538,38995.0
2025-04-28 09:50:00,427.5,427.67,426.36,426.64,37959.0,427.0441,427.2139,425.9053,426.185,37959.0
2025-04-28 10:00:00,426.44,427.44,425.74,426.49,55845.0,425.9852,426.9841,425.286,426.0352,55845.0
2025-04-28 10:10:00,426.41,427.38,426.34,427.17,23531.0,425.9552,426.9242,425.8853,426.7144,23531.0
2025-04-28 10:20:00,427.4,428.18,426.82,426.88,21174.0,426.9442,427.7233,426.3648,426.4247,21174.0
2025-04-28 10:30:00,426.83,427.31,425.78,426.89,19490.0,426.3748,426.8543,425.3259,426.4347,19490.0
2025-04-28 10:40:00,426.61,427.11,426.0,427.1,12732.0,426.155,426.6545,425.5457,426.6445,12732.0
2025-04-28 10:50:00,427.08,427.09,425.77,426.24,36790.0,426.6245,426.6345,425.3159,425.7854,36790.0
2025-04-28 11:00:00,426.24,427.02,426.23,426.58,23754.0,425.7854,426.5646,425.7754,426.1251,23754.0
2025-04-28 11:10:00,426.53,427.74,426.51,426.97,15864.0,426.0751,427.2838,426.0551,426.5146,15864.0
2025-04-28 11:20:00,426.78,427.0,424.4,424.97,22163.0,426.3248,426.5446,423.9474,424.5168,22163.0
2025-04-28 11:30:00,424.94,425.03,423.78,425.03,58124.0,424.4868,424.5767,423.328,424.5767,58124.0
2025-04-28 11:40:00,424.64,425.09,423.83,423.98,27430.0,424.1871,424.6366,423.378,423.5278,27430.0
2025-04-28 11:50:00,423.79,423.83,422.35,422.6,18003.0,423.338,423.378,421.8996,422.1493,18003.0
2025-04-28 12:00:00,422.85,422.85,420.95,421.0,16452.0,422.399,422.399,420.5011,420.551,16452.0
2025-04-28 12:10:00,421.0,421.04,419.76,420.14,29119.0,420.551,420.591,419.3123,419.6919,29119.0
2025-04-28 12:20:00,419.88,420.0,419.06,419.8,10440.0,419.4322,419.5521,418.6131,419.3523,10440.0
2025-04-28 12:30:00,419.69,420.0,419.19,419.41,16667.0,419.2424,419.5521,418.7429,418.9627,16667.0
2025-04-28 12:40:00,419.3,419.43,418.01,418.64,18924.0,418.8528,418.9827,417.5642,418.1935,18924.0
2025-04-28 12:50:00,418.53,418.94,417.64,418.26,14486.0,418.0836,418.4932,417.1946,417.8139,14486.0
2025-04-28 13:00:00,418.28,419.08,418.28,418.45,11670.0,417.8339,418.6331,417.8339,418.0037,11670.0
2025-04-28 13:10:00,418.37,418.37,417.5,417.87,15227.0,417.9238,417.9238,417.0547,417.4243,15227.0
2025-04-28 13:20:00,418.0,418.02,417.52,417.78,47381.0,417.5542,417.5742,417.0747,417.3344,47381.0
2025-04-28 13:30:00,417.79,417.79,416.91,417.09,24231.0,417.3444,417.3444,416.4654,416.6452,24231.0
2025-04-28 13:40:00,417.03,417.47,416.84,417.19,10692.0,416.5852,417.0248,416.3954,416.7451,10692.0
2025-04-28 13:50:00,417.31,417.98,417.25,417.98,21324.0,416.8649,417.5342,416.805,417.5342,21324.0
2025-04-28 14:00:00,417.78,418.04,417.0,417.9,39231.0,417.3344,417.5942,416.5553,417.4543,39231.0
2025-04-28 14:10:00,417.82,418.19,417.52,418.02,10724.0,417.3744,417.744,417.0747,417.5742,10724.0
2025-04-28 14:20:00,417.81,418.45,417.66,417.83,22426.0,417.3644,418.0037,417.2146,417.3844,22426.0
2025-04-28 14:30:00,417.84,418.5,417.62,417.73,28124.0,417.3944,418.0537,417.1746,417.2845,28124.0
2025-04-28 14:40:00,417.69,418.16,417.63,417.84,24759.0,417.2445,417.714,417.1846,417.3944,24759.0
2025-04-28 14:50:00,417.67,418.49,417.58,418.39,23396.0,417.2246,418.0437,417.1347,417.9438,23396.0
2025-04-28 15:00:00,418.3,420.05,418.29,420.04,14443.0,417.8539,419.602,417.8439,419.592,14443.0
2025-04-28 15:10:00,419.75,419.91,419.46,419.8,17372.0,419.3023,419.4622,419.0126,419.3523,17372.0
2025-04-28 15:20:00,419.8,420.26,419.42,419.61,32355.0,419.3523,419.8118,418.9727,419.1625,32355.0
2025-04-28 15:30:00,419.61,419.84,418.45,419.22,96645.0,419.1625,419.3922,418.0037,418.7729,96645.0
2025-04-28 15:40:00,419.22,420.49,418.65,419.85,49665.0,418.7729,420.0415,418.2035,419.4022,49665.0
2025-04-28 15:50:00,420.11,421.64,419.95,421.34,151687.0,419.662,421.1903,419.5021,420.8906,151687.0
2025-04-29 09:30:00,421.81,424.5,418.81,422.61,79192.0,421.3601,424.0473,418.3633,422.1593,79192.0
2025-04-29 09:40:00,422.68,423.84,421.92,422.7,20956.0,422.2292,423.388,421.47,422.2492,20956.0
2025-04-29 09:50:00,422.9,423.41,421.88,422.58,30541.0,422.449,422.9584,421.4301,422.1293,30541.0
2025-04-29 10:00:00,422.25,423.18,421.33,422.73,21039.0,421.7997,422.7287,420.8807,422.2792,21039.0
2025-04-29 10:10:00,422.96,423.5,421.85,423.5,80585.0,422.5089,423.0483,421.4001,423.0483,80585.0
2025-04-29 10:20:00,423.08,423.21,420.18,420.77,38280.0,422.6288,422.7586,419.7319,420.3213,38280.0
2025-04-29 10:30:00,420.77,422.12,420.44,421.89,34591.0,420.3213,421.6698,419.9916,421.4401,34591.0
2025-04-29 10:40:00,421.9,422.83,421.66,422.76,41069.0,421.45,422.3791,421.2103,422.3091,41069.0
2025-04-29 10:50:00,422.72,424.92,422.63,424.71,51783.0,422.2692,424.4668,422.1793,424.257,51783.0
2025-04-29 11:00:00,424.71,425.45,423.43,423.92,27889.0,424.257,424.9963,422.9784,423.4679,27889.0
2025-04-29 11:10:00,423.99,424.23,423.39,423.62,26297.0,423.5378,423.7776,422.9385,423.1682,26297.0
2025-04-29 11:20:00,423.62,423.83,422.15,422.52,54313.0,423.1682,423.378,421.6998,422.0694,54313.0
2025-04-29 11:30:00,422.52,423.82,422.28,423.75,46268.0,422.0694,423.368,421.8296,423.2981,46268.0
2025-04-29 11:40:00,423.68,426.06,423.63,426.06,12978.0,423.2281,425.6056,423.1782,425.6056,12978.0
2025-04-29 11:50:00,425.93,426.18,425.41,425.87,20968.0,425.4757,425.7255,424.9563,425.4158,20968.0
2025-04-29 12:00:00,425.87,426.74,425.72,426.66,38717.0,425.4158,426.2849,425.266,426.205,38717.0
2025-04-29 12:10:00,426.65,426.99,425.96,426.88,31295.0,426.195,426.5346,425.5057,426.4247,31295.0
2025-04-29 12:20:00,426.77,427.12,426.46,426.48,22360.0,426.3149,426.6645,426.0052,426.0252,22360.0
2025-04-29 12:30:00,426.56,426.56,425.45,425.67,28316.0,426.1051,426.1051,424.9963,425.216,28316.0
2025-04-29 12:40:00,425.73,426.06,425.24,425.3,12044.0,425.276,425.6056,424.7865,424.8464,12044.0
2025-04-29 12:50:00,425.3,425.8,424.8,424.84,13515.0,424.8464,425.3459,424.347,424.3869,13515.0
2025-04-29 13:00:00,425.05,425.27,424.45,425.19,13974.0,424.5967,424.8165,423.9973,424.7365,13974.0
2025-04-29 13:10:00,425.06,425.93,424.81,425.93,13381.0,424.6067,425.4757,424.3569,425.4757,13381.0
2025-04-29 13:20:00,426.02,426.07,425.67,426.0,14736.0,425.5657,425.6156,425.216,425.5457,14736.0
2025-04-29 13:30:00,425.98,426.26,425.65,426.0,18400.0,425.5257,425.8054,425.196,425.5457,18400.0
2025-04-29 13:40:00,426.27,428.05,426.27,427.84,10950.0,425.8154,427.5935,425.8154,427.3837,10950.0
2025-04-29 13:50:00,428.02,428.9,427.7,428.59,16797.0,427.5635,428.4426,427.2439,428.1329,16797.0
2025-04-29 14:00:00,428.72,429.48,428.42,428.53,25065.0,428.2628,429.022,427.9631,428.073,25065.0
2025-04-29 14:10:00,428.28,428.74,427.95,428.62,16686.0,427.8232,428.2828,427.4936,428.1629,16686.0
2025-04-29 14:20:00,428.61,428.63,427.82,428.1,25425.0,428.1529,428.1729,427.3637,427.6434,25425.0
2025-04-29 14:30:00,428.09,429.09,427.91,428.82,33071.0,427.6334,428.6324,427.4536,428.3627,33071.0
2025-04-29 14:40:00,428.87,429.1,428.45,429.02,15165.0,428.4126,428.6424,427.9931,428.5625,15165.0
2025-04-29 14:50:00,429.02,430.0,428.89,429.62,58205.0,428.5625,429.5414,428.4326,429.1618,58205.0
2025-04-29 15:00:00,429.99,430.34,429.56,429.94,28519.0,429.5314,429.881,429.1019,429.4815,28519.0
2025-04-29 15:10:00,429.88,430.07,429.63,429.78,41811.0,429.4215,429.6113,429.1718,429.3216,41811.0
2025-04-29 15:20:00,429.8,429.92,429.4,429.55,24270.0,429.3416,429.4615,428.942,429.0919,24270.0
2025-04-29 15:30:00,429.55,429.62,428.33,428.45,35391.0,429.0919,429.1618,427.8732,427.9931,35391.0
2025-04-29 15:40:00,428.56,428.78,427.64,428.31,34051.0,428.1029,428.3227,427.1839,427.8532,34051.0
2025-04-29 15:50:00,428.46,428.46,427.08,427.53,135538.0,428.003,428.003,426.6245,427.074,135538.0
2025-04-30 09:30:00,427.65,429.15,426.5,427.96,58766.0,427.1939,428.6923,426.0451,427.5036,58766.0
2025-04-30 09:40:00,427.96,427.96,425.31,426.13,31009.0,427.5036,427.5036,424.8564,425.6755,31009.0
2025-04-30 09:50:00,426.13,426.32,423.83,424.56,17539.0,425.6755,425.8653,423.378,424.1072,17539.0
2025-04-30 10:00:00,424.56,425.15,423.03,423.51,24022.0,424.1072,424.6966,422.5788,423.0583,24022.0
2025-04-30 10:10:00,423.7,425.12,423.7,424.92,8297.0,423.2481,424.6666,423.2481,424.4668,8297.0
2025-04-30 10:20:00,424.8,425.91,424.29,425.74,11602.0,424.347,425.4558,423.8375,425.286,11602.0
2025-04-30 10:30:00,425.74,426.97,424.62,424.67,24771.0,425.286,426.5146,424.1671,424.2171,24771.0
2025-04-30 10:40:00,424.96,425.31,423.33,423.69,21308.0,424.5068,424.8564,422.8785,423.2381,21308.0
2025-04-30 10:50:00,423.64,424.54,422.99,423.42,20216.0,423.1882,424.0872,422.5389,422.9684,20216.0
2025-04-30 11:00:00,423.39,424.08,423.0,424.07,45308.0,422.9385,423.6277,422.5489,423.6177,45308.0
2025-04-30 11:10:00,424.1,425.08,423.69,424.77,39817.0,423.6477,424.6267,423.2381,424.317,39817.0
2025-04-30 11:20:00,425.19,426.41,425.0,426.35,14941.0,424.7365,425.9552,424.5467,425.8953,14941.0
2025-04-30 11:30:00,426.25,426.72,425.31,426.69,21229.0,425.7954,426.2649,424.8564,426.2349,21229.0
2025-04-30 11:40:00,426.79,428.14,426.53,427.41,33730.0,426.3348,427.6834,426.0751,426.9542,33730.0
2025-04-30 11:50:00,427.31,428.03,427.0,427.63,35220.0,426.8543,427.5735,426.5446,427.1739,35220.0
2025-04-30 12:00:00,427.59,427.97,426.86,427.17,15826.0,427.134,427.5136,426.4048,426.7144,15826.0
2025-04-30 12:10:00,427.13,427.37,425.87,426.21,28622.0,426.6745,426.9142,425.4158,425.7554,28622.0
2025-04-30 12:20:00,426.28,426.62,425.42,425.72,14812.0,425.8254,426.165,424.9663,425.266,14812.0
2025-04-30 12:30:00,425.72,426.74,425.15,426.74,21115.0,425.266,426.2849,424.6966,426.2849,21115.0
2025-04-30 12:40:00,426.22,426.61,426.22,426.33,5126.0,425.7654,426.155,425.7654,425.8753,5126.0
2025-04-30 12:50:00,426.33,426.67,425.95,426.01,9029.0,425.8753,426.215,425.4957,425.5557,9029.0
2025-04-30 13:00:00,426.25,428.04,426.14,427.65,30020.0,425.7954,427.5835,425.6855,427.1939,30020.0
2025-04-30 13:10:00,427.72,428.04,425.79,426.94,12428.0,427.2638,427.5835,425.3359,426.4847,12428.0
2025-04-30 13:20:00,426.95,427.26,426.27,427.22,8289.0,426.4947,426.8043,425.8154,426.7644,8289.0
2025-04-30 13:30:00,426.78,427.1,426.58,426.83,6894.0,426.3248,426.6445,426.1251,426.3748,6894.0
2025-04-30 13:40:00,426.79,427.41,426.57,427.26,21602.0,426.3348,426.9542,426.1151,426.8043,21602.0
2025-04-30 13:50:00,427.26,427.55,426.4,426.4,15082.0,426.8043,427.094,425.9452,425.9452,15082.0
2025-04-30 14:00:00,426.7,426.7,424.93,425.91,44330.0,426.2449,426.2449,424.4768,425.4558,44330.0
2025-04-30 14:10:00,425.99,426.85,425.85,426.78,15724.0,425.5357,426.3948,425.3958,426.3248,15724.0
2025-04-30 14:20:00,426.48,426.5,425.06,425.51,14227.0,426.0252,426.0451,424.6067,425.0562,14227.0
2025-04-30 14:30:00,425.46,426.22,424.25,424.25,18736.0,425.0062,425.7654,423.7975,423.7975,18736.0
2025-04-30 14:40:00,424.32,425.14,423.62,425.1,9904.0,423.8675,424.6866,423.1682,424.6466,9904.0
2025-04-30 14:50:00,425.06,425.74,424.75,425.74,14102.0,424.6067,425.286,424.297,425.286,14102.0
2025-04-30 15:00:00,425.69,426.74,425.55,426.19,38692.0,425.236,426.2849,425.0962,425.7355,38692.0
2025-04-30 15:10:00,426.12,427.03,426.08,426.52,19200.0,425.6655,426.5746,425.6256,426.0651,19200.0
2025-04-30 15:20:00,426.51,427.09,425.54,425.68,25599.0,426.0551,426.6345,425.0862,425.226,25599.0
2025-04-30 15:30:00,425.68,425.96,425.06,425.23,29271.0,425.226,425.5057,424.6067,424.7765,29271.0
2025-04-30 15:40:00,425.14,427.81,425.14,427.81,36080.0,424.6866,427.3537,424.6866,427.3537,36080.0
2025-04-30 15:50:00,427.32,429.31,427.12,428.62,200213.0,426.8643,428.8521,426.6645,428.1629,200213.0
2025-05-01 09:30:00,425.86,427.38,415.38,419.84,101502.0,425.4058,426.9242,414.937,419.3922,101502.0
2025-05-01 09:40:00,419.84,423.8,419.8,423.8,52482.0,419.3922,423.348,419.3523,423.348,52482.0
2025-05-01 09:50:00,423.59,424.42,422.73,423.06,29643.0,423.1382,423.9674,422.2792,422.6088,29643.0
2025-05-01 10:00:00,423.13,426.92,422.93,426.31,42632.0,422.6787,426.4647,422.4789,425.8553,42632.0
2025-05-01 10:10:00,426.3,426.78,425.45,426.01,33546.0,425.8454,426.3248,424.9963,425.5557,33546.0
2025-05-01 10:20:00,426.01,427.25,425.95,426.74,27843.0,425.5557,426.7943,425.4957,426.2849,27843.0
2025-05-01 10:30:00,426.74,427.66,425.54,427.39,37608.0,426.2849,427.2039,425.0862,426.9342,37608.0
2025-05-01 10:40:00,427.39,428.87,427.39,428.08,35938.0,426.9342,428.4126,426.9342,427.6235,35938.0
2025-05-01 10:50:00,428.08,428.42,427.56,428.37,29394.0,427.6235,427.9631,427.104,427.9131,29394.0
2025-05-01 11:00:00,428.15,428.42,426.22,427.21,57986.0,427.6934,427.9631,425.7654,426.7544,57986.0
2025-05-01 11:10:00,427.03,427.37,425.35,425.76,40133.0,426.5746,426.9142,424.8964,425.3059,40133.0
2025-05-01 11:20:00,425.81,426.74,425.27,425.36,41284.0,425.3559,426.2849,424.8165,424.9064,41284.0
2025-05-01 11:30:00,425.36,425.36,423.81,424.02,16965.0,424.9064,424.9064,423.358,423.5678,16965.0
2025-05-01 11:40:00,423.94,424.4,423.22,423.73,22623.0,423.4879,423.9474,422.7686,423.2781,22623.0
2025-05-01 11:50:00,423.73,424.14,421.98,422.58,19866.0,423.2781,423.6877,421.53,422.1293,19866.0
2025-05-01 12:00:00,422.62,422.89,421.68,422.08,20951.0,422.1693,422.439,421.2303,421.6299,20951.0
2025-05-01 12:10:00,421.75,422.14,421.0,421.0,28696.0,421.3002,421.6898,420.551,420.551,28696.0
2025-05-01 12:20:00,421.13,422.36,420.44,421.97,25517.0,420.6809,421.9096,419.9916,421.52,25517.0
2025-05-01 12:30:00,422.27,423.09,421.45,422.54,39156.0,421.8197,422.6388,421.0005,422.0894,39156.0
2025-05-01 12:40:00,422.55,422.67,421.34,421.56,16759.0,422.0994,422.2192,420.8906,421.1104,16759.0
2025-05-01 12:50:00,421.78,421.78,420.65,420.94,32774.0,421.3302,421.3302,420.2014,420.4911,32774.0
2025-05-01 13:00:00,421.16,422.1,420.93,421.61,19076.0,420.7108,421.6498,420.4811,421.1604,19076.0
2025-05-01 13:10:00,421.7,422.03,421.22,421.27,39945.0,421.2503,421.5799,420.7708,420.8207,39945.0
2025-05-01 13:20:00,421.37,421.37,420.65,420.77,19426.0,420.9206,420.9206,420.2014,420.3213,19426.0
2025-05-01 13:30:00,420.8,421.51,420.36,420.46,51797.0,420.3512,421.0605,419.9117,420.0116,51797.0
2025-05-01 13:40:00,420.96,420.96,419.71,419.75,11808.0,420.511,420.511,419.2624,419.3023,11808.0
2025-05-01 13:50:00,419.98,420.08,419.23,419.83,19812.0,419.5321,419.632,418.7829,419.3823,19812.0
2025-05-01 14:00:00,420.0,421.89,419.87,421.72,38585.0,419.5521,421.4401,419.4222,421.2702,38585.0
2025-05-01 14:10:00,421.54,421.69,421.04,421.25,19394.0,421.0904,421.2403,420.591,420.8007,19394.0
2025-05-01 14:20:00,421.25,421.32,420.4,420.71,25608.0,420.8007,420.8707,419.9516,420.2613,25608.0
2025-05-01 14:30:00,420.89,421.55,420.71,421.44,35199.0,420.4411,421.1004,420.2613,420.9905,35199.0
2025-05-01 14:40:00,421.44,422.15,421.43,422.06,10666.0,420.9905,421.6998,420.9805,421.6099,10666.0
2025-05-01 14:50:00,421.92,422.04,421.17,421.4,11642.0,421.47,421.5899,420.7208,420.9506,11642.0
2025-05-01 15:00:00,421.57,422.04,420.91,420.91,23617.0,421.1204,421.5899,420.4611,420.4611,23617.0
2025-05-01 15:10:00,420.73,421.49,420.22,420.98,20879.0,420.2813,421.0405,419.7718,420.531,20879.0
2025-05-01 15:20:00,421.13,422.31,421.12,421.92,21879.0,420.6809,421.8596,420.6709,421.47,21879.0
2025-05-01 15:30:00,422.06,422.31,421.77,421.78,22619.0,421.6099,421.8596,421.3202,421.3302,22619.0
2025-05-01 15:40:00,421.93,422.5,421.41,422.0,33602.0,421.48,422.0494,420.9606,421.5499,33602.0
2025-05-01 15:50:00,422.21,422.21,419.18,419.96,152821.0,421.7597,421.7597,418.7329,419.5121,152821.0
2025-05-02 09:30:00,428.47,431.44,425.65,426.92,88142.0,428.013,430.9799,425.196,426.4647,88142.0
2025-05-02 09:40:00,427.2,427.96,426.1,426.67,62447.0,426.7444,427.5036,425.6456,426.215,62447.0
2025-05-02 09:50:00,426.45,426.68,424.48,424.76,14809.0,425.9952,426.2249,424.0273,424.307,14809.0
2025-05-02 10:00:00,424.69,426.57,424.69,425.52,17388.0,424.2371,426.1151,424.2371,425.0662,17388.0
2025-05-02 10:10:00,425.72,426.01,423.7,424.18,33003.0,425.266,425.5557,423.2481,423.7276,33003.0
2025-05-02 10:20:00,424.04,424.85,423.8,424.02,24814.0,423.5878,424.3969,423.348,423.5678,24814.0
2025-05-02 10:30:00,423.87,424.44,422.83,423.63,27719.0,423.4179,423.9873,422.3791,423.1782,27719.0
2025-05-02 10:40:00,423.7,424.41,423.56,424.04,132258.0,423.2481,423.9574,423.1083,423.5878,132258.0
2025-05-02 10:50:00,424.1,425.97,424.05,425.75,67855.0,423.6477,425.5157,423.5978,425.2959,67855.0
2025-05-02 11:00:00,425.84,426.88,425.28,425.82,66536.0,425.3858,426.4247,424.8264,425.3659,66536.0
2025-05-02 11:10:00,425.83,425.83,424.47,424.63,10870.0,425.3759,425.3759,424.0173,424.1771,10870.0
2025-05-02 11:20:00,424.63,424.92,423.1,423.41,22612.0,424.1771,424.4668,422.6488,422.9584,22612.0
2025-05-02 11:30:00,423.32,425.6,423.32,425.6,19597.0,422.8685,425.1461,422.8685,425.1461,19597.0
2025-05-02 11:40:00,425.52,425.71,424.29,424.65,10428.0,425.0662,425.256,423.8375,424.1971,10428.0
2025-05-02 11:50:00,424.92,425.17,424.36,424.37,8461.0,424.4668,424.7166,423.9074,423.9174,8461.0
2025-05-02 12:00:00,424.37,425.69,424.37,425.55,11330.0,423.9174,425.236,423.9174,425.0962,11330.0
2025-05-02 12:10:00,425.32,426.22,425.31,426.2,30650.0,424.8664,425.7654,424.8564,425.7455,30650.0
2025-05-02 12:20:00,426.28,426.79,426.27,426.3,6826.0,425.8254,426.3348,425.8154,425.8454,6826.0
2025-05-02 12:30:00,426.48,427.33,426.45,427.12,20592.0,426.0252,426.8743,425.9952,426.6645,20592.0
2025-05-02 12:40:00,426.9,428.38,426.84,428.26,15786.0,426.4447,427.9231,426.3848,427.8033,15786.0
2025-05-02 12:50:00,428.28,428.28,426.57,426.74,9990.0,427.8232,427.8232,426.1151,426.2849,9990.0
2025-05-02 13:00:00,426.78,426.81,425.99,426.16,9965.0,426.3248,426.3548,425.5357,425.7055,9965.0
2025-05-02 13:10:00,425.81,426.24,425.43,425.84,12525.0,425.3559,425.7854,424.9763,425.3858,12525.0
2025-05-02 13:20:00,425.82,425.84,425.1,425.3,12377.0,425.3659,425.3858,424.6466,424.8464,12377.0
2025-05-02 13:30:00,425.36,426.26,425.27,426.18,52977.0,424.9064,425.8054,424.8165,425.7255,52977.0
2025-05-02 13:40:00,426.17,427.06,426.17,426.62,13190.0,425.7155,426.6045,425.7155,426.165,13190.0
2025-05-02 13:50:00,426.62,426.65,425.54,425.76,6399.0,426.165,426.195,425.0862,425.3059,6399.0
2025-05-02 14:00:00,425.79,425.79,425.15,425.58,13846.0,425.3359,425.3359,424.6966,425.1261,13846.0
2025-05-02 14:10:00,425.52,426.0,425.34,425.5,6215.0,425.0662,425.5457,424.8864,425.0462,6215.0
2025-05-02 14:20:00,425.34,425.48,425.0,425.33,8540.0,424.8864,425.0262,424.5467,424.8764,8540.0
2025-05-02 14:30:00,425.24,425.69,424.39,424.39,16627.0,424.7865,425.236,423.9374,423.9374,16627.0
2025-05-02 14:40:00,424.29,424.59,423.07,423.22,32154.0,423.8375,424.1372,422.6188,422.7686,32154.0
2025-05-02 14:50:00,423.0,423.76,422.74,423.23,29411.0,422.5489,423.3081,422.2892,422.7786,29411.0
2025-05-02 15:00:00,423.26,423.39,422.42,423.25,23756.0,422.8086,422.9385,421.9695,422.7986,23756.0
2025-05-02 15:10:00,423.36,424.2,423.24,423.92,36445.0,422.9085,423.7476,422.7886,423.4679,36445.0
2025-05-02 15:20:00,423.93,424.41,423.6,424.15,45134.0,423.4779,423.9574,423.1482,423.6976,45134.0
2025-05-02 15:30:00,424.07,424.76,423.92,424.12,41407.0,423.6177,424.307,423.4679,423.6677,41407.0
2025-05-02 15:40:00,424.24,425.12,423.68,423.79,58914.0,423.7876,424.6666,423.2281,423.338,58914.0
2025-05-02 15:50:00,424.08,424.19,422.55,423.47,191010.0,423.6277,423.7376,422.0994,423.0184,191010.0
2025-05-05 09:30:00,422.4,422.4,418.25,418.98,66663.0,421.9495,421.9495,417.8039,418.5332,66663.0
2025-05-05 09:40:00,418.76,420.47,418.65,418.94,29822.0,418.3134,420.0216,418.2035,418.4932,29822.0
2025-05-05 09:50:00,418.69,419.02,417.86,418.18,27821.0,418.2435,418.5731,417.4144,417.734,27821.0
2025-05-05 10:00:00,418.13,420.77,418.13,420.41,72705.0,417.6841,420.3213,417.6841,419.9616,72705.0
2025-05-05 10:10:00,420.41,423.19,420.09,422.07,61789.0,419.9616,422.7387,419.642,421.6199,61789.0
2025-05-05 10:20:00,422.3,423.28,421.68,422.94,98010.0,421.8496,422.8286,421.2303,422.4889,98010.0
2025-05-05 10:30:00,422.56,423.27,421.97,422.9,36617.0,422.1093,422.8186,421.52,422.449,36617.0
2025-05-05 10:40:00,422.83,424.27,422.42,423.46,31449.0,422.3791,423.8175,421.9695,423.0084,31449.0
2025-05-05 10:50:00,423.62,424.36,423.41,424.09,31785.0,423.1682,423.9074,422.9584,423.6377,31785.0
2025-05-05 11:00:00,424.04,424.92,423.37,423.37,37019.0,423.5878,424.4668,422.9185,422.9185,37019.0
2025-05-05 11:10:00,423.39,424.24,422.97,423.49,25568.0,422.9385,423.7876,422.5189,423.0384,25568.0
2025-05-05 11:20:00,423.5,423.59,422.72,422.73,12166.0,423.0483,423.1382,422.2692,422.2792,12166.0
2025-05-05 11:30:00,422.86,423.02,421.88,422.0,19692.0,422.409,422.5689,421.4301,421.5499,19692.0
2025-05-05 11:40:00,422.1,422.23,421.4,421.52,29553.0,421.6498,421.7797,420.9506,421.0705,29553.0
2025-05-05 11:50:00,421.63,421.89,420.79,420.96,21688.0,421.1803,421.4401,420.3412,420.511,21688.0
2025-05-05 12:00:00,421.11,421.22,420.52,421.16,18134.0,420.6609,420.7708,420.0715,420.7108,18134.0
2025-05-05 12:10:00,421.04,421.99,420.91,421.92,37950.0,420.591,421.5399,420.4611,421.47,37950.0
2025-05-05 12:20:00,421.9,422.14,421.48,421.56,30432.0,421.45,421.6898,421.0305,421.1104,30432.0
2025-05-05 12:30:00,421.56,422.45,421.56,422.3,23185.0,421.1104,421.9995,421.1104,421.8496,23185.0
2025-05-05 12:40:00,422.23,422.93,422.22,422.64,6815.0,421.7797,422.4789,421.7697,422.1893,6815.0
2025-05-05 12:50:00,422.64,423.12,422.64,422.94,10315.0,422.1893,422.6687,422.1893,422.4889,10315.0
2025-05-05 13:00:00,422.88,423.62,422.71,423.62,56411.0,422.429,423.1682,422.2592,423.1682,56411.0
2025-05-05 13:10:00,423.46,424.99,423.46,424.1,61203.0,423.0084,424.5368,423.0084,423.6477,61203.0
2025-05-05 13:20:00,424.11,424.11,422.21,422.25,23147.0,423.6577,423.6577,421.7597,421.7997,23147.0
2025-05-05 13:30:00,422.06,423.14,422.02,423.07,18276.0,421.6099,422.6887,421.5699,422.6188,18276.0
2025-05-05 13:40:00,423.05,423.55,422.35,423.13,17914.0,422.5988,423.0983,421.8996,422.6787,17914.0
2025-05-05 13:50:00,423.24,423.32,422.78,422.78,14844.0,422.7886,422.8685,422.3291,422.3291,14844.0
2025-05-05 14:00:00,422.72,423.58,422.72,423.58,13106.0,422.2692,423.1283,422.2692,423.1283,13106.0
2025-05-05 14:10:00,423.68,424.19,423.54,423.65,9718.0,423.2281,423.7376,423.0883,423.1982,9718.0
2025-05-05 14:20:00,423.65,423.84,423.05,423.25,18582.0,423.1982,423.388,422.5988,422.7986,18582.0
2025-05-05 14:30:00,423.41,423.62,422.9,423.07,11851.0,422.9584,423.1682,422.449,422.6188,11851.0
2025-05-05 14:40:00,423.08,423.62,422.77,423.46,18306.0,422.6288,423.1682,422.3191,423.0084,18306.0
2025-05-05 14:50:00,423.47,423.66,423.04,423.29,23978.0,423.0184,423.2082,422.5888,422.8386,23978.0
2025-05-05 15:00:00,423.24,423.48,422.39,422.85,13243.0,422.7886,423.0284,421.9395,422.399,13243.0
2025-05-05 15:10:00,422.87,423.7,422.56,423.69,21068.0,422.419,423.2481,422.1093,423.2381,21068.0
2025-05-05 15:20:00,423.69,423.85,422.9,423.1,32047.0,423.2381,423.398,422.449,422.6488,32047.0
2025-05-05 15:30:00,423.12,423.79,423.04,423.21,17544.0,422.6687,423.338,422.5888,422.7586,17544.0
2025-05-05 15:40:00,423.04,423.79,422.99,423.11,32749.0,422.5888,423.338,422.5389,422.6588,32749.0
2025-05-05 15:50:00,423.29,423.33,422.12,422.62,84792.0,422.8386,422.8785,421.6698,422.1693,84792.0
2025-05-06 09:30:00,419.45,423.56,417.86,422.01,165198.0,419.0027,423.1083,417.4144,421.5599,165198.0
2025-05-06 09:40:00,422.53,422.75,420.11,420.2,47323.0,422.0794,422.2991,419.662,419.7519,47323.0
2025-05-06 09:50:00,420.11,421.22,419.68,420.23,84513.0,419.662,420.7708,419.2324,419.7818,84513.0
2025-05-06 10:00:00,420.28,421.13,419.8,420.11,46408.0,419.8318,420.6809,419.3523,419.662,46408.0
2025-05-06 10:10:00,420.05,420.27,419.27,420.12,36869.0,419.602,419.8218,418.8229,419.6719,36869.0
2025-05-06 10:20:00,420.03,420.33,419.01,419.54,24628.0,419.582,419.8817,418.5631,419.0926,24628.0
2025-05-06 10:30:00,419.84,419.84,417.31,417.54,65309.0,419.3922,419.3922,416.8649,417.0947,65309.0
2025-05-06 10:40:00,417.54,417.6,414.44,414.5,70339.0,417.0947,417.1546,413.998,414.0579,70339.0
2025-05-06 10:50:00,414.4,415.7,413.47,415.7,136572.0,413.958,415.2567,413.029,415.2567,136572.0
2025-05-06 11:00:00,415.72,416.79,414.8,414.8,38697.0,415.2766,416.3455,414.3576,414.3576,38697.0
2025-05-06 11:10:00,414.82,415.6,414.5,415.33,22827.0,414.3776,415.1568,414.0579,414.8871,22827.0
2025-05-06 11:20:00,415.14,415.54,413.94,415.03,22610.0,414.6973,415.0968,413.4985,414.5874,22610.0
2025-05-06 11:30:00,414.82,415.51,414.63,415.11,13428.0,414.3776,415.0669,414.1878,414.6673,13428.0
2025-05-06 11:40:00,415.11,416.4,415.08,415.75,111861.0,414.6673,415.9559,414.6373,415.3066,111861.0
2025-05-06 11:50:00,415.52,416.12,415.03,415.05,16194.0,415.0769,415.6762,414.5874,414.6074,16194.0
2025-05-06 12:00:00,414.94,415.45,414.72,415.08,13212.0,414.4975,415.0069,414.2777,414.6373,13212.0
2025-05-06 12:10:00,415.04,418.48,415.03,417.69,51240.0,414.5974,418.0337,414.5874,417.2445,51240.0
2025-05-06 12:20:00,417.9,417.98,416.65,416.89,37550.0,417.4543,417.5342,416.2056,416.4454,37550.0
2025-05-06 12:30:00,416.89,417.53,416.68,416.93,36662.0,416.4454,417.0847,416.2356,416.4853,36662.0
2025-05-06 12:40:00,416.89,417.12,415.13,415.64,69027.0,416.4454,416.6751,414.6873,415.1967,69027.0
2025-05-06 12:50:00,415.64,415.84,414.31,414.31,77658.0,415.1967,415.3965,413.8681,413.8681,77658.0
2025-05-06 13:00:00,414.46,414.77,413.35,414.73,32324.0,414.018,414.3276,412.9092,414.2877,32324.0
2025-05-06 13:10:00,414.62,414.86,413.31,413.7,40258.0,414.1778,414.4176,412.8692,413.2588,40258.0
2025-05-06 13:20:00,413.4,413.48,411.38,412.34,77567.0,412.9591,413.039,410.9413,411.9002,77567.0
2025-05-06 13:30:00,412.0,413.18,411.16,411.64,23852.0,411.5606,412.7393,410.7215,411.201,23852.0
2025-05-06 13:40:00,411.61,411.92,410.44,410.94,50626.0,411.171,411.4807,410.0023,410.5017,50626.0
2025-05-06 13:50:00,410.91,411.83,410.5,411.02,37312.0,410.4718,411.3908,410.0622,410.5816,37312.0
2025-05-06 14:00:00,410.98,412.32,410.41,411.43,49386.0,410.5417,411.8803,409.9723,410.9912,49386.0
2025-05-06 14:10:00,411.42,411.96,410.97,411.39,65120.0,410.9812,411.5206,410.5317,410.9513,65120.0
2025-05-06 14:20:00,411.39,411.59,410.67,410.99,37391.0,410.9513,411.151,410.232,410.5517,37391.0
2025-05-06 14:30:00,410.99,410.99,409.23,409.51,51207.0,410.5517,410.5517,408.7936,409.0733,51207.0
2025-05-06 14:40:00,409.6,410.28,409.48,409.95,52756.0,409.1632,409.8424,409.0433,409.5128,52756.0
2025-05-06 14:50:00,409.93,410.12,409.22,409.93,33834.0,409.4928,409.6826,408.7836,409.4928,33834.0
2025-05-06 15:00:00,409.85,409.87,408.0,408.35,170956.0,409.4129,409.4329,407.5649,407.9145,170956.0
2025-05-06 15:10:00,408.43,408.44,407.59,407.86,47463.0,407.9944,408.0044,407.1553,407.425,47463.0
2025-05-06 15:20:00,407.76,407.76,407.0,407.25,46300.0,407.3251,407.3251,406.5659,406.8157,46300.0
2025-05-06 15:30:00,407.44,408.09,407.19,407.37,59845.0,407.0055,407.6548,406.7557,406.9355,59845.0
2025-05-06 15:40:00,407.32,408.15,406.72,408.05,50223.0,406.8856,407.7147,406.2862,407.6148,50223.0
2025-05-06 15:50:00,407.97,408.27,406.5,406.86,189757.0,407.5349,407.8346,406.0665,406.4261,189757.0
2025-05-07 09:30:00,409.39,413.35,407.95,408.99,140530.0,408.9534,412.9092,407.5149,408.5538,140530.0
2025-05-07 09:40:00,409.11,410.41,408.0,409.1,74562.0,408.6737,409.9723,407.5649,408.6637,74562.0
2025-05-07 09:50:00,408.91,410.36,408.39,409.88,58077.0,408.4739,409.9224,407.9545,409.4429,58077.0
2025-05-07 10:00:00,409.89,410.04,407.82,407.82,30986.0,409.4529,409.6027,407.3851,407.3851,30986.0
2025-05-07 10:10:00,408.05,408.37,406.5,408.15,26918.0,407.6148,407.9345,406.0665,407.7147,26918.0
2025-05-07 10:20:00,408.14,408.17,406.6,407.16,16088.0,407.7047,407.7347,406.1664,406.7258,16088.0
2025-05-07 10:30:00,407.55,407.79,406.9,407.63,19592.0,407.1154,407.3551,406.466,407.1953,19592.0
2025-05-07 10:40:00,407.59,408.0,406.81,407.48,30474.0,407.1553,407.5649,406.3761,407.0454,30474.0
2025-05-07 10:50:00,407.33,407.38,404.57,405.73,34312.0,406.8956,406.9455,404.1385,405.2973,34312.0
2025-05-07 11:00:00,405.5,405.76,404.86,405.52,25297.0,405.0675,405.3273,404.4282,405.0875,25297.0
2025-05-07 11:10:00,405.52,406.4,405.17,405.73,47485.0,405.0875,405.9666,404.7379,405.2973,47485.0
2025-05-07 11:20:00,405.72,407.72,405.5,407.41,26980.0,405.2873,407.2852,405.0675,406.9755,26980.0
2025-05-07 11:30:00,407.41,408.18,407.25,407.86,26518.0,406.9755,407.7447,406.8157,407.425,26518.0
2025-05-07 11:40:00,407.67,408.67,407.44,407.81,18200.0,407.2352,408.2342,407.0055,407.3751,18200.0
2025-05-07 11:50:00,407.85,408.77,407.66,408.43,16877.0,407.415,408.334,407.2252,407.9944,16877.0
2025-05-07 12:00:00,408.43,408.92,407.91,408.79,13008.0,407.9944,408.4839,407.475,408.354,13008.0
2025-05-07 12:10:00,408.71,409.38,408.71,409.33,13735.0,408.2741,408.9434,408.2741,408.8935,13735.0
2025-05-07 12:20:00,409.33,409.54,408.39,408.86,11673.0,408.8935,409.1032,407.9545,408.424,11673.0
2025-05-07 12:30:00,408.7,409.37,408.49,409.37,8873.0,408.2641,408.9334,408.0543,408.9334,8873.0
2025-05-07 12:40:00,409.54,409.84,409.26,409.32,11350.0,409.1032,409.4029,408.8235,408.8835,11350.0
2025-05-07 12:50:00,409.5,410.45,409.23,410.3,41563.0,409.0633,410.0123,408.7936,409.8624,41563.0
2025-05-07 13:00:00,410.3,411.48,410.28,411.15,35346.0,409.8624,411.0412,409.8424,410.7115,35346.0
2025-05-07 13:10:00,411.17,411.76,410.73,411.44,44160.0,410.7315,411.3209,410.292,411.0012,44160.0
2025-05-07 13:20:00,411.36,411.92,410.31,410.49,27310.0,410.9213,411.4807,409.8724,410.0522,27310.0
2025-05-07 13:30:00,410.49,410.85,409.89,409.91,17014.0,410.0522,410.4118,409.4529,409.4728,17014.0
2025-05-07 13:40:00,410.03,410.27,409.89,410.06,35765.0,409.5927,409.8324,409.4529,409.6227,35765.0
2025-05-07 13:50:00,410.06,410.08,408.19,408.31,16654.0,409.6227,409.6427,407.7547,407.8745,16654.0
2025-05-07 14:00:00,408.64,409.41,407.09,407.53,31035.0,408.2042,408.9734,406.6558,407.0954,31035.0
2025-05-07 14:10:00,407.4,407.97,406.7,407.55,36920.0,406.9655,407.5349,406.2663,407.1154,36920.0
2025-05-07 14:20:00,407.69,408.12,407.56,407.63,24639.0,407.2552,407.6847,407.1253,407.1953,24639.0
2025-05-07 14:30:00,407.76,409.2,407.53,408.93,53825.0,407.3251,408.7636,407.0954,408.4939,53825.0
2025-05-07 14:40:00,408.82,409.26,407.7,407.9,22171.0,408.384,408.8235,407.2652,407.465,22171.0
2025-05-07 14:50:00,408.07,410.19,407.43,409.88,37787.0,407.6348,409.7525,406.9955,409.4429,37787.0
2025-05-07 15:00:00,409.87,409.87,408.38,409.7,92359.0,409.4329,409.4329,407.9445,409.2631,92359.0
2025-05-07 15:10:00,409.7,409.7,408.75,409.56,24643.0,409.2631,409.2631,408.3141,409.1232,24643.0
2025-05-07 15:20:00,409.58,409.83,407.42,407.47,24028.0,409.1432,409.3929,406.9855,407.0354,24028.0
2025-05-07 15:30:00,407.65,407.89,406.58,407.44,39428.0,407.2152,407.455,406.1464,407.0055,39428.0
2025-05-07 15:40:00,407.59,409.84,407.26,408.45,63159.0,407.1553,409.4029,406.8257,408.0144,63159.0
2025-05-07 15:50:00,408.43,408.5,407.45,407.85,164403.0,407.9944,408.0643,407.0155,407.415,164403.0
2025-05-08 09:30:00,407.07,408.3,402.81,407.88,93532.0,406.6359,407.8646,402.3804,407.445,93532.0
2025-05-08 09:40:00,408.34,409.21,407.35,409.21,39287.0,407.9045,408.7736,406.9156,408.7736,39287.0
2025-05-08 09:50:00,408.91,408.91,407.17,407.79,52206.0,408.4739,408.4739,406.7358,407.3551,52206.0
2025-05-08 10:00:00,407.81,408.27,407.4,407.83,48888.0,407.3751,407.8346,406.9655,407.3951,48888.0
2025-05-08 10:10:00,407.85,409.11,407.0,408.93,51629.0,407.415,408.6737,406.5659,408.4939,51629.0
2025-05-08 10:20:00,408.93,411.1,408.75,411.09,47157.0,408.4939,410.6616,408.3141,410.6516,47157.0
2025-05-08 10:30:00,411.11,411.68,410.62,411.6,39722.0,410.6716,411.2409,410.1821,411.161,39722.0
2025-05-08 10:40:00,411.39,412.27,410.85,410.86,46447.0,410.9513,411.8303,410.4118,410.4218,46447.0
2025-05-08 10:50:00,410.86,412.4,410.05,410.46,28931.0,410.4218,411.9602,409.6127,410.0222,28931.0
2025-05-08 11:00:00,410.42,411.52,409.92,411.07,17036.0,409.9823,411.0811,409.4828,410.6316,17036.0
2025-05-08 11:10:00,411.29,411.69,410.98,411.09,14389.0,410.8514,411.2509,410.5417,410.6516,14389.0
2025-05-08 11:20:00,411.05,413.22,410.99,411.87,37436.0,410.6116,412.7793,410.5517,411.4307,37436.0
2025-05-08 11:30:00,411.86,412.35,411.33,412.35,18280.0,411.4208,411.9102,410.8913,411.9102,18280.0
2025-05-08 11:40:00,412.46,414.14,412.26,413.68,26583.0,412.0201,413.6983,411.8203,413.2388,26583.0
2025-05-08 11:50:00,413.49,413.8,412.82,412.82,24637.0,413.049,413.3587,412.3797,412.3797,24637.0
2025-05-08 12:00:00,413.06,413.32,411.93,412.1,14972.0,412.6195,412.8792,411.4907,411.6605,14972.0
2025-05-08 12:10:00,412.22,413.99,412.14,413.79,50312.0,411.7804,413.5485,411.7005,413.3487,50312.0
2025-05-08 12:20:00,413.72,414.62,413.72,413.87,25067.0,413.2788,414.1778,413.2788,413.4286,25067.0
2025-05-08 12:30:00,413.87,414.71,413.75,414.71,32242.0,413.4286,414.2677,413.3087,414.2677,32242.0
2025-05-08 12:40:00,414.47,415.75,414.25,415.64,32888.0,414.028,415.3066,413.8082,415.1967,32888.0
2025-05-08 12:50:00,415.69,415.7,414.68,414.74,15156.0,415.2467,415.2567,414.2377,414.2977,15156.0
2025-05-08 13:00:00,414.86,415.04,413.84,413.99,21627.0,414.4176,414.5974,413.3986,413.5485,21627.0
2025-05-08 13:10:00,413.94,414.3,413.88,414.21,18083.0,413.4985,413.8582,413.4386,413.7682,18083.0
2025-05-08 13:20:00,414.27,414.34,413.45,413.61,28689.0,413.8282,413.8981,413.0091,413.1689,28689.0
2025-05-08 13:30:00,413.61,414.25,413.07,413.09,26559.0,413.1689,413.8082,412.6295,412.6494,26559.0
2025-05-08 13:40:00,413.05,413.17,411.61,411.95,20871.0,412.6095,412.7294,411.171,411.5107,20871.0
2025-05-08 13:50:00,411.97,411.97,410.38,410.53,21608.0,411.5306,411.5306,409.9423,410.0922,21608.0
2025-05-08 14:00:00,410.52,411.43,410.37,411.18,22083.0,410.0822,410.9912,409.9323,410.7415,22083.0
2025-05-08 14:10:00,411.19,411.75,411.1,411.29,23895.0,410.7515,411.3109,410.6616,410.8514,23895.0
2025-05-08 14:20:00,411.5,411.69,411.14,411.25,23597.0,411.0611,411.2509,410.7015,410.8114,23597.0
2025-05-08 14:30:00,411.13,411.83,411.13,411.62,28150.0,410.6915,411.3908,410.6915,411.181,28150.0
2025-05-08 14:40:00,411.63,412.29,411.58,412.14,29477.0,411.191,411.8503,411.1411,411.7005,29477.0
2025-05-08 14:50:00,412.16,412.16,410.47,410.91,26842.0,411.7204,411.7204,410.0322,410.4718,26842.0
2025-05-08 15:00:00,410.91,411.08,410.1,410.5,24295.0,410.4718,410.6416,409.6626,410.0622,24295.0
2025-05-08 15:10:00,410.49,411.14,410.24,411.0,33379.0,410.0522,410.7015,409.8025,410.5617,33379.0
2025-05-08 15:20:00,411.0,412.05,410.99,411.94,47711.0,410.5617,411.6106,410.5517,411.5007,47711.0
2025-05-08 15:30:00,411.94,412.42,411.55,411.93,57158.0,411.5007,411.9802,411.1111,411.4907,57158.0
2025-05-08 15:40:00,411.8,411.98,410.78,411.27,70603.0,411.3608,411.5406,410.3419,410.8314,70603.0
2025-05-08 15:50:00,411.16,411.65,409.91,410.71,150347.0,410.7215,411.211,409.4728,410.272,150347.0
2025-05-09 09:30:00,410.6,412.49,408.36,409.03,44365.0,410.1621,412.0501,407.9245,408.5938,44365.0
2025-05-09 09:40:00,408.81,408.86,405.76,405.85,22794.0,408.374,408.424,405.3273,405.4172,22794.0
2025-05-09 09:50:00,406.11,407.19,405.66,406.25,54620.0,405.6769,406.7557,405.2274,405.8167,54620.0
2025-05-09 10:00:00,406.25,407.84,406.01,407.31,206564.0,405.8167,407.405,405.577,406.8756,206564.0
2025-05-09 10:10:00,407.14,409.3,406.91,408.42,25241.0,406.7058,408.8635,406.476,407.9844,25241.0
2025-05-09 10:20:00,408.7,409.64,408.16,408.4,23512.0,408.2641,409.2031,407.7247,407.9644,23512.0
2025-05-09 10:30:00,408.63,408.66,407.52,408.32,40237.0,408.1942,408.2242,407.0854,407.8845,40237.0
2025-05-09 10:40:00,408.43,408.67,407.67,408.0,41430.0,407.9944,408.2342,407.2352,407.5649,41430.0
2025-05-09 10:50:00,407.78,408.25,407.06,407.54,36538.0,407.3451,407.8146,406.6259,407.1054,36538.0
2025-05-09 11:00:00,407.64,408.11,407.07,407.27,37992.0,407.2053,407.6748,406.6359,406.8356,37992.0
2025-05-09 11:10:00,407.38,407.38,406.69,407.13,21928.0,406.9455,406.9455,406.2563,406.6958,21928.0
2025-05-09 11:20:00,406.9,407.09,406.39,406.4,15979.0,406.466,406.6558,405.9566,405.9666,15979.0
2025-05-09 11:30:00,406.23,406.82,405.81,406.81,20808.0,405.7968,406.3861,405.3772,406.3761,20808.0
2025-05-09 11:40:00,406.42,406.58,405.51,405.77,25761.0,405.9866,406.1464,405.0775,405.3372,25761.0
2025-05-09 11:50:00,405.79,406.66,405.78,406.07,10010.0,405.3572,406.2263,405.3472,405.6369,10010.0
2025-05-09 12:00:00,405.98,406.12,405.07,405.18,9648.0,405.547,405.6869,404.638,404.7479,9648.0
2025-05-09 12:10:00,405.02,405.04,404.31,404.59,13036.0,404.588,404.608,403.8788,404.1585,13036.0
2025-05-09 12:20:00,404.62,404.77,404.35,404.51,13889.0,404.1885,404.3383,403.9188,404.0786,13889.0
2025-05-09 12:30:00,404.5,404.9,404.38,404.67,85357.0,404.0686,404.4682,403.9487,404.2384,85357.0
2025-05-09 12:40:00,404.65,405.87,404.45,405.45,20264.0,404.2184,405.4371,404.0187,405.0176,20264.0
2025-05-09 12:50:00,405.4,406.5,405.27,406.05,9371.0,404.9676,406.0665,404.8378,405.6169,9371.0
2025-05-09 13:00:00,406.05,406.84,406.05,406.76,7005.0,405.6169,406.4061,405.6169,406.3262,7005.0
2025-05-09 13:10:00,406.84,407.01,406.09,406.88,13738.0,406.4061,406.5759,405.6569,406.4461,13738.0
2025-05-09 13:20:00,406.75,406.91,405.97,406.71,9789.0,406.3162,406.476,405.537,406.2762,9789.0
2025-05-09 13:30:00,406.68,407.33,406.46,407.18,23622.0,406.2463,406.8956,406.0265,406.7457,23622.0
2025-05-09 13:40:00,407.18,407.96,406.86,407.83,9626.0,406.7457,407.5249,406.4261,407.3951,9626.0
2025-05-09 13:50:00,407.75,407.83,407.23,407.24,11331.0,407.3151,407.3951,406.7957,406.8057,11331.0
2025-05-09 14:00:00,407.35,407.53,406.91,407.28,12675.0,406.9156,407.0954,406.476,406.8456,12675.0
2025-05-09 14:10:00,407.19,407.28,406.16,406.16,13250.0,406.7557,406.8456,405.7268,405.7268,13250.0
2025-05-09 14:20:00,406.32,406.33,405.11,405.24,17848.0,405.8867,405.8967,404.678,404.8078,17848.0
2025-05-09 14:30:00,405.39,405.41,404.02,404.37,33318.0,404.9577,404.9776,403.5891,403.9387,33318.0
2025-05-09 14:40:00,404.48,404.69,404.22,404.45,18047.0,404.0486,404.2584,403.7889,404.0187,18047.0
2025-05-09 14:50:00,404.53,406.09,404.26,405.89,56626.0,404.0986,405.6569,403.8289,405.4571,56626.0
2025-05-09 15:00:00,406.07,406.65,405.93,406.26,28362.0,405.6369,406.2163,405.4971,405.8267,28362.0
2025-05-09 15:10:00,406.45,406.69,405.74,405.99,23233.0,406.0165,406.2563,405.3073,405.557,23233.0
2025-05-09 15:20:00,406.01,406.01,405.05,405.36,16379.0,405.577,405.577,404.618,404.9277,16379.0
2025-05-09 15:30:00,405.22,405.23,404.63,404.81,22758.0,404.7878,404.7978,404.1985,404.3783,22758.0
2025-05-09 15:40:00,404.63,404.65,403.7,403.72,43210.0,404.1985,404.2184,403.2695,403.2894,43210.0
2025-05-09 15:50:00,403.9,404.06,401.75,402.88,126221.0,403.4692,403.6291,401.3215,402.4503,126221.0
2025-05-12 09:30:00,411.14,423.7,409.7,423.55,212603.0,410.7015,423.2481,409.2631,423.0983,212603.0
2025-05-12 09:40:00,423.55,425.37,421.13,421.45,131261.0,423.0983,424.9163,420.6809,421.0005,131261.0
2025-05-12 09:50:00,421.09,424.39,420.2,424.04,74133.0,420.6409,423.9374,419.7519,423.5878,74133.0
2025-05-12 10:00:00,424.06,425.9,423.84,424.17,79962.0,423.6077,425.4458,423.388,423.7176,79962.0
2025-05-12 10:10:00,424.37,425.26,422.84,424.94,41813.0,423.9174,424.8065,422.389,424.4868,41813.0
2025-05-12 10:20:00,424.88,426.29,423.12,423.48,66142.0,424.4269,425.8354,422.6687,423.0284,66142.0
2025-05-12 10:30:00,423.48,423.48,421.06,422.11,53184.0,423.0284,423.0284,420.6109,421.6598,53184.0
2025-05-12 10:40:00,421.85,423.87,421.33,423.7,48379.0,421.4001,423.4179,420.8807,423.2481,48379.0
2025-05-12 10:50:00,423.84,423.94,422.48,423.48,31790.0,423.388,423.4879,422.0294,423.0284,31790.0
2025-05-12 11:00:00,423.37,424.92,423.25,424.69,24949.0,422.9185,424.4668,422.7986,424.2371,24949.0
2025-05-12 11:10:00,424.6,425.66,424.26,425.36,28647.0,424.1472,425.206,423.8075,424.9064,28647.0
2025-05-12 11:20:00,425.44,425.55,424.11,424.57,27977.0,424.9863,425.0962,423.6577,424.1172,27977.0
2025-05-12 11:30:00,424.6,426.94,423.95,426.33,83901.0,424.1472,426.4847,423.4979,425.8753,83901.0
2025-05-12 11:40:00,426.31,427.25,426.3,426.96,34480.0,425.8553,426.7943,425.8454,426.5046,34480.0
2025-05-12 11:50:00,426.9,427.74,426.51,427.18,43464.0,426.4447,427.2838,426.0551,426.7244,43464.0
2025-05-12 12:00:00,427.36,429.21,427.08,429.2,34335.0,426.9042,428.7522,426.6245,428.7423,34335.0
2025-05-12 12:10:00,429.05,430.38,427.72,427.72,39262.0,428.5924,429.921,427.2638,427.2638,39262.0
2025-05-12 12:20:00,427.78,427.99,426.2,426.24,27189.0,427.3238,427.5336,425.7455,425.7854,27189.0
2025-05-12 12:30:00,426.5,429.26,426.21,429.1,19647.0,426.0451,428.8022,425.7554,428.6424,19647.0
2025-05-12 12:40:00,429.1,429.62,428.33,429.36,30407.0,428.6424,429.1618,427.8732,428.9021,30407.0
2025-05-12 12:50:00,429.36,430.84,429.36,430.69,34816.0,428.9021,430.3805,428.9021,430.2307,34816.0
2025-05-12 13:00:00,430.74,431.68,430.47,431.49,27778.0,430.2806,431.2196,430.0109,431.0298,27778.0
2025-05-12 13:10:00,431.45,431.72,430.05,431.3,46987.0,430.9899,431.2596,429.5914,430.84,46987.0
2025-05-12 13:20:00,431.3,432.27,430.84,431.38,29176.0,430.84,431.809,430.3805,430.9199,29176.0
2025-05-12 13:30:00,431.19,431.83,430.65,431.11,16574.0,430.7301,431.3695,430.1907,430.6502,16574.0
2025-05-12 13:40:00,431.11,431.61,430.56,431.06,16817.0,430.6502,431.1497,430.1008,430.6003,16817.0
2025-05-12 13:50:00,430.97,431.24,429.62,430.03,23290.0,430.5104,430.7801,429.1618,429.5714,23290.0
2025-05-12 14:00:00,430.03,430.93,429.81,429.96,13653.0,429.5714,430.4704,429.3516,429.5014,13653.0
2025-05-12 14:10:00,429.96,430.13,429.58,430.12,17830.0,429.5014,429.6713,429.1219,429.6613,17830.0
2025-05-12 14:20:00,430.02,430.15,429.31,429.45,18527.0,429.5614,429.6912,428.8521,428.992,18527.0
2025-05-12 14:30:00,429.46,430.49,429.16,430.49,48602.0,429.002,430.0309,428.7023,430.0309,48602.0
2025-05-12 14:40:00,430.63,430.77,430.14,430.18,19070.0,430.1707,430.3106,429.6813,429.7212,19070.0
2025-05-12 14:50:00,430.18,430.31,428.96,429.94,36902.0,429.7212,429.8511,428.5025,429.4815,36902.0
2025-05-12 15:00:00,429.9,430.68,429.42,430.56,26456.0,429.4415,430.2207,428.962,430.1008,26456.0
2025-05-12 15:10:00,430.56,430.85,429.8,430.82,32134.0,430.1008,430.3905,429.3416,430.3605,32134.0
2025-05-12 15:20:00,430.99,431.02,430.43,430.63,28233.0,430.5304,430.5603,429.9709,430.1707,28233.0
2025-05-12 15:30:00,430.63,431.21,430.26,430.68,46479.0,430.1707,430.7501,429.8011,430.2207,46479.0
2025-05-12 15:40:00,430.54,431.17,430.23,430.92,76093.0,430.0808,430.7102,429.7712,430.4604,76093.0
2025-05-12 15:50:00,430.93,432.73,430.15,432.59,185260.0,430.4704,432.2685,429.6912,432.1286,185260.0
2025-05-13 09:30:00,431.18,434.15,429.05,429.42,92115.0,430.7201,433.687,428.5924,428.962,92115.0
2025-05-13 09:40:00,429.38,432.45,428.92,431.88,47398.0,428.9221,431.9888,428.4626,431.4194,47398.0
2025-05-13 09:50:00,432.35,434.57,432.0,433.48,35820.0,431.8889,434.1065,431.5393,433.0177,35820.0
2025-05-13 10:00:00,433.36,433.59,432.07,432.8,35786.0,432.8978,433.1276,431.6092,432.3384,35786.0
2025-05-13 10:10:00,432.98,433.42,432.02,432.3,48260.0,432.5182,432.9578,431.5593,431.839,48260.0
2025-05-13 10:20:00,432.3,433.79,432.02,432.31,45492.0,431.839,433.3274,431.5593,431.8489,45492.0
2025-05-13 10:30:00,432.58,434.6,431.89,434.41,47621.0,432.1187,434.1365,431.4294,433.9467,47621.0
2025-05-13 10:40:00,434.48,434.98,431.9,432.1,69722.0,434.0166,434.5161,431.4394,431.6392,69722.0
2025-05-13 10:50:00,431.98,433.33,431.73,433.02,36913.0,431.5193,432.8679,431.2696,432.5582,36913.0
2025-05-13 11:00:00,433.08,433.78,432.65,432.85,38296.0,432.6181,433.3174,432.1886,432.3884,38296.0
2025-05-13 11:10:00,432.68,433.18,431.39,431.63,52454.0,432.2185,432.718,430.9299,431.1697,52454.0
2025-05-13 11:20:00,431.72,433.2,431.25,432.36,25954.0,431.2596,432.738,430.7901,431.8989,25954.0
2025-05-13 11:30:00,432.15,432.62,431.62,431.96,20351.0,431.6891,432.1586,431.1597,431.4993,20351.0
2025-05-13 11:40:00,432.02,432.53,431.59,431.59,37813.0,431.5593,432.0687,431.1297,431.1297,37813.0
2025-05-13 11:50:00,431.95,432.09,430.38,430.39,27605.0,431.4893,431.6292,429.921,429.931,27605.0
2025-05-13 12:00:00,430.49,430.49,428.52,428.53,26312.0,430.0309,430.0309,428.063,428.073,26312.0
2025-05-13 12:10:00,428.89,429.41,428.43,428.74,22921.0,428.4326,428.952,427.9731,428.2828,22921.0
2025-05-13 12:20:00,428.64,429.65,428.61,429.48,12906.0,428.1829,429.1918,428.1529,429.022,12906.0
2025-05-13 12:30:00,429.69,430.32,429.43,429.51,21257.0,429.2317,429.8611,428.972,429.0519,21257.0
2025-05-13 12:40:00,429.81,430.52,429.46,430.37,43574.0,429.3516,430.0609,429.002,429.911,43574.0
2025-05-13 12:50:00,430.32,430.74,428.92,429.56,43127.0,429.8611,430.2806,428.4626,429.1019,43127.0
2025-05-13 13:00:00,429.49,429.67,427.45,428.33,21615.0,429.032,429.2118,426.9941,427.8732,21615.0
2025-05-13 13:10:00,428.27,428.92,427.3,428.92,20451.0,427.8133,428.4626,426.8443,428.4626,20451.0
2025-05-13 13:20:00,428.69,429.83,428.6,429.78,5393.0,428.2328,429.3716,428.1429,429.3216,5393.0
2025-05-13 13:30:00,429.54,430.49,428.94,429.51,23569.0,429.0819,430.0309,428.4825,429.0519,23569.0
2025-05-13 13:40:00,429.54,430.05,429.08,429.82,11303.0,429.0819,429.5914,428.6224,429.3616,11303.0
2025-05-13 13:50:00,429.88,430.29,429.32,429.77,30260.0,429.4215,429.8311,428.8621,429.3117,30260.0
2025-05-13 14:00:00,429.96,431.32,429.96,430.76,26151.0,429.5014,430.86,429.5014,430.3006,26151.0
2025-05-13 14:10:00,430.69,431.41,430.51,431.2,9233.0,430.2307,430.9499,430.0509,430.7401,9233.0
2025-05-13 14:20:00,430.93,431.15,430.46,430.74,16163.0,430.4704,430.6902,430.0009,430.2806,16163.0
2025-05-13 14:30:00,430.74,431.15,430.4,431.15,16766.0,430.2806,430.6902,429.941,430.6902,16766.0
2025-05-13 14:40:00,431.25,431.61,430.95,431.11,13370.0,430.7901,431.1497,430.4904,430.6502,13370.0
2025-05-13 14:50:00,431.12,431.35,430.34,430.91,11620.0,430.6602,430.89,429.881,430.4504,11620.0
2025-05-13 15:00:00,430.86,431.66,430.8,430.94,27094.0,430.4005,431.1996,430.3406,430.4804,27094.0
2025-05-13 15:10:00,431.06,431.91,431.06,431.69,23076.0,430.6003,431.4494,430.6003,431.2296,23076.0
2025-05-13 15:20:00,431.68,431.68,430.82,431.25,22934.0,431.2196,431.2196,430.3605,430.7901,22934.0
2025-05-13 15:30:00,431.32,431.69,431.12,431.66,22378.0,430.86,431.2296,430.6602,431.1996,22378.0
2025-05-13 15:40:00,431.68,431.71,430.3,430.3,19277.0,431.2196,431.2496,429.8411,429.8411,19277.0
2025-05-13 15:50:00,430.45,430.67,428.71,428.87,152388.0,429.9909,430.2107,428.2528,428.4126,152388.0
2025-05-14 09:30:00,429.96,430.55,424.15,425.32,88583.0,429.5014,430.0908,423.6976,424.8664,88583.0
2025-05-14 09:40:00,425.02,426.63,422.48,422.96,53607.0,424.5667,426.175,422.0294,422.5089,53607.0
2025-05-14 09:50:00,422.98,423.66,419.77,421.14,77219.0,422.5289,423.2082,419.3223,420.6909,77219.0
2025-05-14 10:00:00,420.98,420.99,417.48,417.74,52104.0,420.531,420.541,417.0348,417.2945,52104.0
2025-05-14 10:10:00,417.85,418.0,416.32,416.83,29213.0,417.4044,417.5542,415.876,416.3855,29213.0
2025-05-14 10:20:00,416.94,416.95,414.19,414.25,62304.0,416.4953,416.5053,413.7483,413.8082,62304.0
2025-05-14 10:30:00,414.51,415.35,414.09,414.39,57518.0,414.0679,414.907,413.6484,413.9481,57518.0
2025-05-14 10:40:00,414.65,416.18,414.44,415.3,37090.0,414.2078,415.7361,413.998,414.8571,37090.0
2025-05-14 10:50:00,415.3,415.82,414.22,414.41,41260.0,414.8571,415.3765,413.7782,413.968,41260.0
2025-05-14 11:00:00,414.41,414.59,412.11,412.12,44765.0,413.968,414.1478,411.6705,411.6805,44765.0
2025-05-14 11:10:00,412.24,413.93,412.04,412.61,43377.0,411.8003,413.4885,411.6006,412.17,43377.0
2025-05-14 11:20:00,412.57,414.64,412.46,414.39,23574.0,412.13,414.1978,412.0201,413.9481,23574.0
2025-05-14 11:30:00,414.48,415.24,414.08,414.81,21890.0,414.038,414.7971,413.6384,414.3676,21890.0
2025-05-14 11:40:00,414.85,415.13,414.41,414.85,19804.0,414.4076,414.6873,413.968,414.4076,19804.0
2025-05-14 11:50:00,414.62,415.1,414.2,414.66,29968.0,414.1778,414.6573,413.7583,414.2178,29968.0
2025-05-14 12:00:00,414.6,414.81,413.97,414.27,77339.0,414.1578,414.3676,413.5285,413.8282,77339.0
2025-05-14 12:10:00,414.15,414.72,413.92,414.65,33369.0,413.7083,414.2777,413.4786,414.2078,33369.0
2025-05-14 12:20:00,414.35,415.31,414.35,414.72,27051.0,413.9081,414.8671,413.9081,414.2777,27051.0
2025-05-14 12:30:00,414.6,415.1,414.29,414.4,18976.0,414.1578,414.6573,413.8482,413.958,18976.0
2025-05-14 12:40:00,414.6,414.68,413.17,413.86,19374.0,414.1578,414.2377,412.7294,413.4186,19374.0
2025-05-14 12:50:00,413.86,414.02,413.12,413.84,25530.0,413.4186,413.5784,412.6794,413.3986,25530.0
2025-05-14 13:00:00,413.79,414.07,413.22,413.28,23850.0,413.3487,413.6284,412.7793,412.8392,23850.0
2025-05-14 13:10:00,413.28,413.68,411.67,411.9,18533.0,412.8392,413.2388,411.231,411.4607,18533.0
2025-05-14 13:20:00,412.02,412.71,411.07,412.61,17112.0,411.5806,412.2698,410.6316,412.17,17112.0
2025-05-14 13:30:00,412.41,412.64,412.06,412.35,18194.0,411.9702,412.1999,411.6205,411.9102,18194.0
2025-05-14 13:40:00,412.58,412.58,411.04,411.12,13772.0,412.14,412.14,410.6016,410.6815,13772.0
2025-05-14 13:50:00,411.08,411.79,411.08,411.54,23130.0,410.6416,411.3508,410.6416,411.1011,23130.0
2025-05-14 14:00:00,411.54,411.79,410.78,410.9,50773.0,411.1011,411.3508,410.3419,410.4618,50773.0
2025-05-14 14:10:00,410.73,410.94,409.75,410.6,58160.0,410.292,410.5017,409.313,410.1621,58160.0
2025-05-14 14:20:00,410.73,410.84,409.67,409.97,75383.0,410.292,410.4018,409.2331,409.5328,75383.0
2025-05-14 14:30:00,410.0,410.88,409.71,410.07,55027.0,409.5627,410.4418,409.273,409.6327,55027.0
2025-05-14 14:40:00,410.13,410.43,409.67,409.78,25854.0,409.6926,409.9923,409.2331,409.343,25854.0
2025-05-14 14:50:00,409.62,410.2,409.26,410.1,53960.0,409.1831,409.7625,408.8235,409.6626,53960.0
2025-05-14 15:00:00,410.01,410.32,408.84,409.15,36759.0,409.5727,409.8824,408.404,408.7136,36759.0
2025-05-14 15:10:00,409.02,409.8,409.01,409.61,43552.0,408.5838,409.363,408.5738,409.1732,43552.0
2025-05-14 15:20:00,409.65,409.7,408.58,408.59,40191.0,409.2131,409.2631,408.1443,408.1542,40191.0
2025-05-14 15:30:00,408.52,409.4,408.25,408.78,44806.0,408.0843,408.9634,407.8146,408.344,44806.0
2025-05-14 15:40:00,408.72,408.79,407.16,407.78,60749.0,408.2841,408.354,406.7258,407.3451,60749.0
2025-05-14 15:50:00,407.83,407.97,405.78,405.84,196263.0,407.3951,407.5349,405.3472,405.4072,196263.0
2025-05-15 09:30:00,403.43,405.0,395.84,395.84,173766.0,402.9997,404.5681,395.4178,395.4178,173766.0
2025-05-15 09:40:00,396.06,396.21,390.49,393.78,135080.0,395.6376,395.7874,390.0735,393.36,135080.0
2025-05-15 09:50:00,393.78,396.35,393.74,395.74,88207.0,393.36,395.9273,393.3201,395.3179,88207.0
2025-05-15 10:00:00,395.96,396.97,394.41,395.1,143951.0,395.5377,396.5466,393.9894,394.6786,143951.0
2025-05-15 10:10:00,395.21,397.97,394.89,397.4,105813.0,394.7885,397.5456,394.4689,396.9762,105813.0
2025-05-15 10:20:00,397.72,399.2,396.81,396.82,68972.0,397.2958,398.7743,396.3868,396.3968,68972.0
2025-05-15 10:30:00,397.0,398.2,396.19,398.14,85587.0,396.5766,397.7753,395.7675,397.7154,85587.0
2025-05-15 10:40:00,398.32,398.45,397.12,397.23,68664.0,397.8952,398.0251,396.6965,396.8064,68664.0
2025-05-15 10:50:00,397.23,397.26,396.07,396.99,80583.0,396.8064,396.8363,395.6476,396.5666,80583.0
2025-05-15 11:00:00,396.91,398.06,396.87,397.54,58542.0,396.4867,397.6355,396.4467,397.116,58542.0
2025-05-15 11:10:00,397.43,400.0,397.41,399.98,27813.0,397.0061,399.5734,396.9862,399.5534,27813.0
2025-05-15 11:20:00,399.96,401.38,399.81,400.44,33793.0,399.5334,400.9519,399.3836,400.0129,33793.0
2025-05-15 11:30:00,400.44,401.73,400.44,401.37,42292.0,400.0129,401.3016,400.0129,400.9419,42292.0
2025-05-15 11:40:00,401.41,402.2,401.24,401.81,17311.0,400.9819,401.7711,400.8121,401.3815,17311.0
2025-05-15 11:50:00,401.93,402.28,401.66,402.15,40681.0,401.5013,401.851,401.2316,401.7211,40681.0
2025-05-15 12:00:00,401.91,403.25,401.76,403.25,42778.0,401.4814,402.8199,401.3315,402.8199,42778.0
2025-05-15 12:10:00,403.25,403.28,401.75,401.75,18883.0,402.8199,402.8499,401.3215,401.3215,18883.0
2025-05-15 12:20:00,401.78,402.14,401.03,401.05,34919.0,401.3515,401.7111,400.6023,400.6223,34919.0
2025-05-15 12:30:00,401.12,402.86,400.7,402.66,29118.0,400.6922,402.4304,400.2727,402.2306,29118.0
2025-05-15 12:40:00,402.66,403.98,402.43,403.56,62657.0,402.2306,403.5492,402.0008,403.1296,62657.0
2025-05-15 12:50:00,403.56,404.7,402.87,404.0,38671.0,403.1296,404.2684,402.4403,403.5691,38671.0
2025-05-15 13:00:00,404.0,404.76,403.66,404.5,14743.0,403.5691,404.3283,403.2295,404.0686,14743.0
2025-05-15 13:10:00,404.71,405.56,404.02,405.33,31397.0,404.2784,405.1275,403.5891,404.8977,31397.0
2025-05-15 13:20:00,405.34,406.91,405.33,406.54,32330.0,404.9077,406.476,404.8977,406.1064,32330.0
2025-05-15 13:30:00,406.5,407.04,406.14,406.34,46367.0,406.0665,406.6059,405.7069,405.9066,46367.0
2025-05-15 13:40:00,406.34,406.34,404.74,405.04,42003.0,405.9066,405.9066,404.3083,404.608,42003.0
2025-05-15 13:50:00,405.04,405.34,404.13,404.41,41655.0,404.608,404.9077,403.699,403.9787,41655.0
2025-05-15 14:00:00,404.48,405.1,404.32,404.78,34824.0,404.0486,404.668,403.8888,404.3483,34824.0
2025-05-15 14:10:00,405.0,405.11,404.35,404.59,31116.0,404.5681,404.678,403.9188,404.1585,31116.0
2025-05-15 14:20:00,404.58,404.85,404.21,404.3,52740.0,404.1485,404.4182,403.7789,403.8688,52740.0
2025-05-15 14:30:00,404.36,405.03,404.34,404.64,32828.0,403.9288,404.598,403.9088,404.2085,32828.0
2025-05-15 14:40:00,404.59,404.6,403.6,404.09,23304.0,404.1585,404.1685,403.1696,403.659,23304.0
2025-05-15 14:50:00,403.97,404.77,403.7,404.74,49249.0,403.5392,404.3383,403.2695,404.3083,49249.0
2025-05-15 15:00:00,404.64,405.0,403.73,403.82,42554.0,404.2085,404.5681,403.2994,403.3893,42554.0
2025-05-15 15:10:00,403.97,404.25,403.62,403.81,36701.0,403.5392,403.8189,403.1895,403.3793,36701.0
2025-05-15 15:20:00,403.87,404.33,403.81,404.17,40278.0,403.4393,403.8988,403.3793,403.739,40278.0
2025-05-15 15:30:00,404.27,404.9,404.16,404.44,33521.0,403.8388,404.4682,403.729,404.0087,33521.0
2025-05-15 15:40:00,404.31,404.51,403.83,404.15,33424.0,403.8788,404.0786,403.3993,403.719,33424.0
2025-05-15 15:50:00,404.18,404.94,403.73,404.93,127930.0,403.7489,404.5081,403.2994,404.4981,127930.0
2025-05-16 09:30:00,405.0,406.29,401.67,402.57,180192.0,404.5681,405.8567,401.2416,402.1407,180192.0
2025-05-16 09:40:00,402.82,405.0,402.71,404.71,36720.0,402.3904,404.5681,402.2805,404.2784,36720.0
2025-05-16 09:50:00,404.94,405.89,403.91,405.5,28374.0,404.5081,405.4571,403.4792,405.0675,28374.0
2025-05-16 10:00:00,405.19,406.11,404.42,404.63,41927.0,404.7579,405.6769,403.9887,404.1985,41927.0
2025-05-16 10:10:00,404.65,406.02,404.63,405.98,62253.0,404.2184,405.587,404.1985,405.547,62253.0
2025-05-16 10:20:00,405.98,406.67,405.51,406.07,29718.0,405.547,406.2363,405.0775,405.6369,29718.0
2025-05-16 10:30:00,406.16,407.0,405.96,406.54,24146.0,405.7268,406.5659,405.527,406.1064,24146.0
2025-05-16 10:40:00,406.67,407.18,406.12,406.46,16306.0,406.2363,406.7457,405.6869,406.0265,16306.0
2025-05-16 10:50:00,406.6,406.72,405.34,406.64,22288.0,406.1664,406.2862,404.9077,406.2063,22288.0
2025-05-16 11:00:00,406.52,407.46,406.33,407.43,18509.0,406.0864,407.0254,405.8967,406.9955,18509.0
2025-05-16 11:10:00,407.47,408.42,406.86,407.22,18342.0,407.0354,407.9844,406.4261,406.7857,18342.0
2025-05-16 11:20:00,407.22,407.51,406.98,407.32,37648.0,406.7857,407.0754,406.546,406.8856,37648.0
2025-05-16 11:30:00,407.26,407.92,406.9,407.73,15912.0,406.8257,407.485,406.466,407.2952,15912.0
2025-05-16 11:40:00,407.69,408.28,407.33,407.82,12844.0,407.2552,407.8446,406.8956,407.3851,12844.0
2025-05-16 11:50:00,407.67,407.84,406.9,407.24,21542.0,407.2352,407.405,406.466,406.8057,21542.0
2025-05-16 12:00:00,407.44,408.52,407.44,408.24,16602.0,407.0055,408.0843,407.0055,407.8046,16602.0
2025-05-16 12:10:00,408.38,408.94,408.27,408.47,8532.0,407.9445,408.5039,407.8346,408.0344,8532.0
2025-05-16 12:20:00,408.5,409.02,408.4,408.96,9338.0,408.0643,408.5838,407.9644,408.5238,9338.0
2025-05-16 12:30:00,408.99,409.68,408.86,409.41,11063.0,408.5538,409.2431,408.424,408.9734,11063.0
2025-05-16 12:40:00,409.49,409.65,408.73,408.76,4906.0,409.0533,409.2131,408.2941,408.3241,4906.0
2025-05-16 12:50:00,408.72,409.02,408.4,408.81,12887.0,408.2841,408.5838,407.9644,408.374,12887.0
2025-05-16 13:00:00,408.83,409.57,408.82,409.36,17513.0,408.394,409.1332,408.384,408.9234,17513.0
2025-05-16 13:10:00,409.52,410.58,409.26,410.24,20060.0,409.0832,410.1421,408.8235,409.8025,20060.0
2025-05-16 13:20:00,410.36,410.84,410.15,410.31,16669.0,409.9224,410.4018,409.7126,409.8724,16669.0
2025-05-16 13:30:00,410.5,410.98,410.36,410.65,27336.0,410.0622,410.5417,409.9224,410.212,27336.0
2025-05-16 13:40:00,410.54,410.71,410.28,410.38,15727.0,410.1022,410.272,409.8424,409.9423,15727.0
2025-05-16 13:50:00,410.22,410.27,409.63,409.9,7553.0,409.7825,409.8324,409.1931,409.4628,7553.0
2025-05-16 14:00:00,409.9,410.37,409.7,410.28,9743.0,409.4628,409.9323,409.2631,409.8424,9743.0
2025-05-16 14:10:00,410.45,410.79,410.09,410.64,17164.0,410.0123,410.3519,409.6526,410.2021,17164.0
2025-05-16 14:20:00,410.72,411.29,410.44,410.92,16465.0,410.282,410.8514,410.0023,410.4818,16465.0
2025-05-16 14:30:00,410.66,411.32,410.65,410.95,9756.0,410.222,410.8813,410.212,410.5117,9756.0
2025-05-16 14:40:00,411.07,411.67,410.97,411.66,30407.0,410.6316,411.231,410.5317,411.221,30407.0
2025-05-16 14:50:00,411.49,411.76,411.22,411.5,20530.0,411.0511,411.3209,410.7814,411.0611,20530.0
2025-05-16 15:00:00,411.51,412.24,411.51,412.06,35044.0,411.0711,411.8003,411.0711,411.6205,35044.0
2025-05-16 15:10:00,411.96,412.39,411.64,412.12,32970.0,411.5206,411.9502,411.201,411.6805,32970.0
2025-05-16 15:20:00,412.12,412.18,411.39,411.51,28239.0,411.6805,411.7404,410.9513,411.0711,28239.0
2025-05-16 15:30:00,411.51,411.66,410.89,411.55,88692.0,411.0711,411.221,410.4518,411.1111,88692.0
2025-05-16 15:40:00,411.55,411.86,411.22,411.37,35832.0,411.1111,411.4208,410.7814,410.9313,35832.0
2025-05-16 15:50:00,411.27,412.63,411.04,412.18,222375.0,410.8314,412.1899,410.6016,411.7404,222375.0
2025-05-19 09:30:00,408.23,411.75,407.67,411.14,79629.0,407.7946,411.3109,407.2352,410.7015,79629.0
2025-05-19 09:40:00,411.03,411.16,407.73,408.16,27424.0,410.5916,410.7215,407.2952,407.7247,27424.0
2025-05-19 09:50:00,408.76,410.02,408.16,409.15,9300.0,408.3241,409.5827,407.7247,408.7136,9300.0
2025-05-19 10:00:00,409.24,409.63,408.41,409.27,17970.0,408.8035,409.1931,407.9744,408.8335,17970.0
2025-05-19 10:10:00,409.25,409.27,407.63,409.27,36243.0,408.8135,408.8335,407.1953,408.8335,36243.0
2025-05-19 10:20:00,409.05,409.56,407.26,408.25,13765.0,408.6138,409.1232,406.8257,407.8146,13765.0
2025-05-19 10:30:00,408.16,409.56,408.09,409.56,23891.0,407.7247,409.1232,407.6548,409.1232,23891.0
2025-05-19 10:40:00,409.31,409.43,408.06,408.4,44161.0,408.8735,408.9933,407.6248,407.9644,44161.0
2025-05-19 10:50:00,408.77,410.19,408.73,410.04,12780.0,408.334,409.7525,408.2941,409.6027,12780.0
2025-05-19 11:00:00,410.02,410.91,410.01,410.59,8739.0,409.5827,410.4718,409.5727,410.1521,8739.0
2025-05-19 11:10:00,410.59,411.07,410.16,411.07,6923.0,410.1521,410.6316,409.7226,410.6316,6923.0
2025-05-19 11:20:00,411.23,411.23,410.68,410.71,7921.0,410.7914,410.7914,410.242,410.272,7921.0
2025-05-19 11:30:00,410.68,410.83,409.65,409.84,8121.0,410.242,410.3919,409.2131,409.4029,8121.0
2025-05-19 11:40:00,410.0,410.87,409.92,410.52,7427.0,409.5627,410.4318,409.4828,410.0822,7427.0
2025-05-19 11:50:00,410.73,411.4,410.52,411.19,6674.0,410.292,410.9612,410.0822,410.7515,6674.0
2025-05-19 12:00:00,411.21,411.23,410.71,411.02,8279.0,410.7714,410.7914,410.272,410.5816,8279.0
2025-05-19 12:10:00,411.09,411.39,410.73,410.73,13494.0,410.6516,410.9513,410.292,410.292,13494.0
2025-05-19 12:20:00,410.89,411.19,410.73,411.05,15709.0,410.4518,410.7515,410.292,410.6116,15709.0
2025-05-19 12:30:00,410.99,411.5,410.85,411.5,37479.0,410.5517,411.0611,410.4118,411.0611,37479.0
2025-05-19 12:40:00,411.49,411.59,410.88,411.59,21859.0,411.0511,411.151,410.4418,411.151,21859.0
2025-05-19 12:50:00,411.59,411.94,411.41,411.74,11893.0,411.151,411.5007,410.9712,411.3009,11893.0
2025-05-19 13:00:00,411.74,412.13,411.47,411.88,8324.0,411.3009,411.6905,411.0312,411.4407,8324.0
2025-05-19 13:10:00,411.87,412.1,411.48,411.74,18177.0,411.4307,411.6605,411.0412,411.3009,18177.0
2025-05-19 13:20:00,411.74,413.09,411.71,413.05,25873.0,411.3009,412.6494,411.2709,412.6095,25873.0
2025-05-19 13:30:00,413.05,413.54,412.81,413.46,20347.0,412.6095,413.099,412.3697,413.019,20347.0
2025-05-19 13:40:00,413.64,413.66,412.66,412.74,10074.0,413.1989,413.2188,412.2199,412.2998,10074.0
2025-05-19 13:50:00,412.81,412.85,412.32,412.48,10633.0,412.3697,412.4097,411.8803,412.0401,10633.0
2025-05-19 14:00:00,412.4,412.89,412.36,412.5,13347.0,411.9602,412.4497,411.9202,412.0601,13347.0
2025-05-19 14:10:00,412.47,412.74,412.03,412.06,9585.0,412.0301,412.2998,411.5906,411.6205,9585.0
2025-05-19 14:20:00,412.29,412.43,411.85,412.23,16191.0,411.8503,411.9901,411.4108,411.7904,16191.0
2025-05-19 14:30:00,412.24,412.81,412.24,412.6,11444.0,411.8003,412.3697,411.8003,412.16,11444.0
2025-05-19 14:40:00,412.52,412.62,411.99,412.0,11613.0,412.08,412.1799,411.5506,411.5606,11613.0
2025-05-19 14:50:00,411.97,412.27,411.57,412.27,12694.0,411.5306,411.8303,411.1311,411.8303,12694.0
2025-05-19 15:00:00,412.21,412.66,412.08,412.27,18777.0,411.7704,412.2199,411.6405,411.8303,18777.0
2025-05-19 15:10:00,412.27,412.27,411.6,411.64,29076.0,411.8303,411.8303,411.161,411.201,29076.0
2025-05-19 15:20:00,411.64,412.21,411.25,411.87,29628.0,411.201,411.7704,410.8114,411.4307,29628.0
2025-05-19 15:30:00,411.98,412.67,411.95,412.54,22012.0,411.5406,412.2299,411.5107,412.1,22012.0
2025-05-19 15:40:00,412.41,413.12,412.41,412.94,24752.0,411.9702,412.6794,411.9702,412.4996,24752.0
2025-05-19 15:50:00,412.87,414.07,412.6,414.04,59648.0,412.4297,413.6284,412.16,413.5984,59648.0
2025-05-20 09:30:00,412.65,414.39,411.84,412.81,40837.0,412.2099,413.9481,411.4008,412.3697,40837.0
2025-05-20 09:40:00,413.02,413.66,412.37,412.87,12474.0,412.5795,413.2188,411.9302,412.4297,12474.0
2025-05-20 09:50:00,412.6,412.77,411.45,412.23,26097.0,412.16,412.3298,411.0112,411.7904,26097.0
2025-05-20 10:00:00,412.43,413.21,411.28,412.93,24229.0,411.9901,412.7693,410.8414,412.4896,24229.0
2025-05-20 10:10:00,412.73,413.25,412.18,412.67,17056.0,412.2898,412.8093,411.7404,412.2299,17056.0
2025-05-20 10:20:00,412.61,413.12,411.63,412.87,38965.0,412.17,412.6794,411.191,412.4297,38965.0
2025-05-20 10:30:00,412.86,414.41,412.69,413.78,43463.0,412.4197,413.968,412.2499,413.3387,43463.0
2025-05-20 10:40:00,414.09,414.31,413.25,413.34,20853.0,413.6484,413.8681,412.8093,412.8992,20853.0
2025-05-20 10:50:00,413.54,413.54,412.14,412.4,21934.0,413.099,413.099,411.7005,411.9602,21934.0
2025-05-20 11:00:00,412.51,412.56,410.4,410.91,44442.0,412.0701,412.12,409.9623,410.4718,44442.0
2025-05-20 11:10:00,410.98,413.82,410.97,413.73,116756.0,410.5417,413.3787,410.5317,413.2888,116756.0
2025-05-20 11:20:00,413.92,415.4,413.92,414.58,66160.0,413.4786,414.957,413.4786,414.1379,66160.0
2025-05-20 11:30:00,414.33,415.3,414.17,415.11,14801.0,413.8881,414.8571,413.7283,414.6673,14801.0
2025-05-20 11:40:00,414.99,415.21,413.43,413.44,14431.0,414.5474,414.7672,412.9891,412.9991,14431.0
2025-05-20 11:50:00,413.48,413.57,412.66,412.93,8416.0,413.039,413.1289,412.2199,412.4896,8416.0
2025-05-20 12:00:00,412.75,413.02,412.27,412.39,11312.0,412.3098,412.5795,411.8303,411.9502,11312.0
2025-05-20 12:10:00,412.39,412.43,411.77,411.77,20317.0,411.9502,411.9901,411.3308,411.3308,20317.0
2025-05-20 12:20:00,411.88,412.33,411.49,412.18,14166.0,411.4407,411.8903,411.0511,411.7404,14166.0
2025-05-20 12:30:00,411.92,412.09,411.45,411.74,12512.0,411.4807,411.6505,411.0112,411.3009,12512.0
2025-05-20 12:40:00,411.81,411.94,411.24,411.3,14570.0,411.3708,411.5007,410.8014,410.8614,14570.0
2025-05-20 12:50:00,411.29,411.71,411.28,411.54,9905.0,410.8514,411.2709,410.8414,411.1011,9905.0
2025-05-20 13:00:00,411.44,412.2,411.44,412.16,14671.0,411.0012,411.7604,411.0012,411.7204,14671.0
2025-05-20 13:10:00,412.03,412.31,411.86,411.99,30654.0,411.5906,411.8703,411.4208,411.5506,30654.0
2025-05-20 13:20:00,412.0,412.32,411.76,412.28,22194.0,411.5606,411.8803,411.3209,411.8403,22194.0
2025-05-20 13:30:00,412.18,412.27,411.8,412.13,65431.0,411.7404,411.8303,411.3608,411.6905,65431.0
2025-05-20 13:40:00,412.0,412.29,411.79,412.1,11604.0,411.5606,411.8503,411.3508,411.6605,11604.0
2025-05-20 13:50:00,412.15,412.24,411.78,411.94,16662.0,411.7104,411.8003,411.3408,411.5007,16662.0
2025-05-20 14:00:00,412.09,412.81,412.06,412.6,14338.0,411.6505,412.3697,411.6205,412.16,14338.0
2025-05-20 14:10:00,412.66,413.17,412.58,412.76,14986.0,412.2199,412.7294,412.14,412.3198,14986.0
2025-05-20 14:20:00,412.69,412.69,410.47,410.47,30703.0,412.2499,412.2499,410.0322,410.0322,30703.0
2025-05-20 14:30:00,410.65,410.72,409.89,410.49,15051.0,410.212,410.282,409.4529,410.0522,15051.0
2025-05-20 14:40:00,410.43,411.03,409.93,411.02,50392.0,409.9923,410.5916,409.4928,410.5816,50392.0
2025-05-20 14:50:00,411.02,411.19,410.83,411.09,10584.0,410.5816,410.7515,410.3919,410.6516,10584.0
2025-05-20 15:00:00,411.09,411.19,410.44,410.62,12431.0,410.6516,410.7515,410.0023,410.1821,12431.0
2025-05-20 15:10:00,410.89,411.68,410.84,411.22,28727.0,410.4518,411.2409,410.4018,410.7814,28727.0
2025-05-20 15:20:00,411.0,411.52,410.98,411.4,16479.0,410.5617,411.0811,410.5417,410.9612,16479.0
2025-05-20 15:30:00,411.49,412.39,411.49,412.12,18484.0,411.0511,411.9502,411.0511,411.6805,18484.0
2025-05-20 15:40:00,412.27,412.4,411.62,411.75,20736.0,411.8303,411.9602,411.181,411.3109,20736.0
2025-05-20 15:50:00,411.73,413.83,411.49,413.57,129268.0,411.2909,413.3887,411.0511,413.1289,129268.0
2025-05-21 09:30:00,409.32,412.66,407.52,407.98,122254.0,408.8835,412.2199,407.0854,407.5449,122254.0
2025-05-21 09:40:00,407.74,407.9,405.8,406.17,25327.0,407.3051,407.465,405.3672,405.7368,25327.0
2025-05-21 09:50:00,406.46,407.43,405.58,407.33,39684.0,406.0265,406.9955,405.1475,406.8956,39684.0
2025-05-21 10:00:00,407.27,408.65,406.94,407.92,39651.0,406.8356,408.2142,406.506,407.485,39651.0
2025-05-21 10:10:00,407.91,407.93,406.8,406.8,13075.0,407.475,407.4949,406.3661,406.3661,13075.0
2025-05-21 10:20:00,406.65,407.27,406.01,406.72,33693.0,406.2163,406.8356,405.577,406.2862,33693.0
2025-05-21 10:30:00,406.73,407.21,406.28,406.31,22606.0,406.2962,406.7757,405.8467,405.8767,22606.0
2025-05-21 10:40:00,406.31,406.5,404.46,404.86,27843.0,405.8767,406.0665,404.0286,404.4282,27843.0
2025-05-21 10:50:00,405.0,405.63,404.08,405.59,34546.0,404.5681,405.1974,403.6491,405.1574,34546.0
2025-05-21 11:00:00,405.52,406.21,404.84,406.21,27716.0,405.0875,405.7768,404.4082,405.7768,27716.0
2025-05-21 11:10:00,406.21,406.59,405.96,406.4,16534.0,405.7768,406.1564,405.527,405.9666,16534.0
2025-05-21 11:20:00,406.22,406.71,405.5,405.68,20405.0,405.7868,406.2762,405.0675,405.2473,20405.0
2025-05-21 11:30:00,405.68,406.22,405.48,406.22,21445.0,405.2473,405.7868,405.0476,405.7868,21445.0
2025-05-21 11:40:00,406.32,406.5,405.64,405.78,73359.0,405.8867,406.0665,405.2074,405.3472,73359.0
2025-05-21 11:50:00,405.78,406.5,405.63,406.19,16893.0,405.3472,406.0665,405.1974,405.7568,16893.0
2025-05-21 12:00:00,406.31,406.31,405.0,405.87,26016.0,405.8767,405.8767,404.5681,405.4371,26016.0
2025-05-21 12:10:00,405.87,405.94,405.24,405.25,17938.0,405.4371,405.5071,404.8078,404.8178,17938.0
2025-05-21 12:20:00,405.41,406.06,405.29,405.82,22127.0,404.9776,405.6269,404.8578,405.3872,22127.0
2025-05-21 12:30:00,405.87,406.23,405.76,406.21,24018.0,405.4371,405.7968,405.3273,405.7768,24018.0
2025-05-21 12:40:00,406.21,406.6,405.53,405.94,21071.0,405.7768,406.1664,405.0975,405.5071,21071.0
2025-05-21 12:50:00,405.94,405.97,404.86,404.98,30680.0,405.5071,405.537,404.4282,404.5481,30680.0
2025-05-21 13:00:00,405.0,405.73,404.81,404.81,66942.0,404.5681,405.2973,404.3783,404.3783,66942.0
2025-05-21 13:10:00,404.89,405.28,403.0,403.44,35846.0,404.4582,404.8478,402.5702,403.0097,35846.0
2025-05-21 13:20:00,402.96,402.96,401.78,402.0,23380.0,402.5302,402.5302,401.3515,401.5713,23380.0
2025-05-21 13:30:00,401.87,403.69,401.51,403.69,19862.0,401.4414,403.2595,401.0818,403.2595,19862.0
2025-05-21 13:40:00,403.57,403.95,403.22,403.35,21040.0,403.1396,403.5192,402.79,402.9198,21040.0
2025-05-21 13:50:00,403.35,403.59,401.71,402.36,61149.0,402.9198,403.1596,401.2816,401.9309,61149.0
2025-05-21 14:00:00,402.39,402.85,400.54,401.3,55710.0,401.9609,402.4204,400.1128,400.872,55710.0
2025-05-21 14:10:00,401.03,401.3,399.88,399.94,23098.0,400.6023,400.872,399.4535,399.5135,23098.0
2025-05-21 14:20:00,399.92,400.65,399.23,400.41,23139.0,399.4935,400.2227,398.8042,399.983,23139.0
2025-05-21 14:30:00,400.44,401.44,400.41,401.24,16833.0,400.0129,401.0119,399.983,400.8121,16833.0
2025-05-21 14:40:00,401.34,401.69,400.44,400.44,13051.0,400.912,401.2616,400.0129,400.0129,13051.0
2025-05-21 14:50:00,400.55,400.65,400.02,400.03,14953.0,400.1228,400.2227,399.5934,399.6034,14953.0
2025-05-21 15:00:00,400.31,400.61,399.65,399.66,19131.0,399.8831,400.1828,399.2238,399.2338,19131.0
2025-05-21 15:10:00,399.68,400.83,399.59,399.75,38617.0,399.2537,400.4025,399.1638,399.3237,38617.0
2025-05-21 15:20:00,399.75,400.05,398.78,398.88,42250.0,399.3237,399.6233,398.3547,398.4546,42250.0
2025-05-21 15:30:00,398.86,399.52,398.64,399.03,24637.0,398.4346,399.0939,398.2149,398.6044,24637.0
2025-05-21 15:40:00,399.03,399.29,398.13,398.28,20203.0,398.6044,398.8642,397.7054,397.8552,20203.0
2025-05-21 15:50:00,398.25,398.39,397.36,398.28,124880.0,397.8253,397.9651,396.9362,397.8552,124880.0
2025-05-22 09:30:00,394.65,396.48,393.81,396.06,74793.0,394.2291,396.0572,393.39,395.6376,74793.0
2025-05-22 09:40:00,396.36,396.65,395.0,395.94,60021.0,395.9373,396.227,394.5787,395.5177,60021.0
2025-05-22 09:50:00,395.94,398.08,395.66,397.05,66924.0,395.5177,397.6554,395.238,396.6265,66924.0
2025-05-22 10:00:00,397.24,398.39,396.83,398.31,39977.0,396.8163,397.9651,396.4068,397.8852,39977.0
2025-05-22 10:10:00,398.29,400.54,398.23,399.71,69621.0,397.8652,400.1128,397.8053,399.2837,69621.0
2025-05-22 10:20:00,399.71,400.44,399.06,399.43,71838.0,399.2837,400.0129,398.6344,399.004,71838.0
2025-05-22 10:30:00,399.54,400.26,398.32,398.63,62459.0,399.1139,399.8331,397.8952,398.2049,62459.0
2025-05-22 10:40:00,398.55,399.32,397.93,398.6,78823.0,398.1249,398.8941,397.5056,398.1749,78823.0
2025-05-22 10:50:00,398.6,398.67,397.7,398.36,26053.0,398.1749,398.2448,397.2759,397.9352,26053.0
2025-05-22 11:00:00,398.62,398.86,397.24,397.69,60058.0,398.1949,398.4346,396.8163,397.2659,60058.0
2025-05-22 11:10:00,397.97,397.97,396.27,396.58,65935.0,397.5456,397.5456,395.8474,396.157,65935.0
2025-05-22 11:20:00,396.6,397.21,395.95,396.45,23512.0,396.177,396.7864,395.5277,396.0272,23512.0
2025-05-22 11:30:00,396.61,398.0,396.41,398.0,19473.0,396.187,397.5755,395.9872,397.5755,19473.0
2025-05-22 11:40:00,397.59,397.91,396.88,397.09,71506.0,397.166,397.4856,396.4567,396.6665,71506.0
2025-05-22 11:50:00,397.14,397.63,397.0,397.5,35327.0,396.7165,397.2059,396.5766,397.0761,35327.0
2025-05-22 12:00:00,397.5,397.82,397.22,397.36,19552.0,397.0761,397.3957,396.7964,396.9362,19552.0
2025-05-22 12:10:00,397.51,398.32,397.26,397.54,84247.0,397.0861,397.8952,396.8363,397.116,84247.0
2025-05-22 12:20:00,397.61,398.55,397.47,398.55,48646.0,397.186,398.1249,397.0461,398.1249,48646.0
2025-05-22 12:30:00,398.83,398.98,397.86,398.36,15079.0,398.4046,398.5545,397.4357,397.9352,15079.0
2025-05-22 12:40:00,398.18,398.37,397.84,397.95,17552.0,397.7553,397.9451,397.4157,397.5256,17552.0
2025-05-22 12:50:00,397.94,397.94,397.42,397.42,7351.0,397.5156,397.5156,396.9962,396.9962,7351.0
2025-05-22 13:00:00,397.43,397.67,397.15,397.67,22337.0,397.0061,397.2459,396.7264,397.2459,22337.0
2025-05-22 13:10:00,397.61,399.21,397.55,399.08,18548.0,397.186,398.7842,397.126,398.6544,18548.0
2025-05-22 13:20:00,399.4,400.06,399.3,399.66,14658.0,398.974,399.6333,398.8741,399.2338,14658.0
2025-05-22 13:30:00,399.94,400.4,399.44,399.72,19773.0,399.5135,399.973,399.014,399.2937,19773.0
2025-05-22 13:40:00,400.13,400.13,399.56,399.85,7312.0,399.7033,399.7033,399.1339,399.4236,7312.0
2025-05-22 13:50:00,399.84,400.34,399.64,399.8,44701.0,399.4136,399.913,399.2138,399.3736,44701.0
2025-05-22 14:00:00,399.8,399.98,399.55,399.84,23056.0,399.3736,399.5534,399.1239,399.4136,23056.0
2025-05-22 14:10:00,399.79,399.96,399.38,399.79,35710.0,399.3636,399.5334,398.9541,399.3636,35710.0
2025-05-22 14:20:00,399.73,400.03,399.6,399.84,15468.0,399.3037,399.6034,399.1738,399.4136,15468.0
2025-05-22 14:30:00,399.84,399.99,399.35,399.4,30604.0,399.4136,399.5634,398.9241,398.974,30604.0
2025-05-22 14:40:00,399.43,399.82,399.24,399.62,23972.0,399.004,399.3936,398.8142,399.1938,23972.0
2025-05-22 14:50:00,399.8,400.46,399.69,400.46,19758.0,399.3736,400.0329,399.2637,400.0329,19758.0
2025-05-22 15:00:00,400.34,401.23,400.34,400.8,27779.0,399.913,400.8021,399.913,400.3725,27779.0
2025-05-22 15:10:00,400.92,401.11,400.84,400.94,14311.0,400.4924,400.6822,400.4125,400.5124,14311.0
2025-05-22 15:20:00,400.94,401.06,400.57,401.0,33504.0,400.5124,400.6323,400.1428,400.5723,33504.0
2025-05-22 15:30:00,400.97,401.74,400.96,401.65,40548.0,400.5424,401.3115,400.5324,401.2216,40548.0
2025-05-22 15:40:00,401.64,401.65,400.39,400.69,45002.0,401.2117,401.2216,399.963,400.2627,45002.0
2025-05-22 15:50:00,400.77,401.28,399.81,400.17,181312.0,400.3426,400.852,399.3836,399.7432,181312.0
2025-05-23 09:30:00,393.78,396.34,392.65,393.11,69661.0,393.36,395.9173,392.2312,392.6908,69661.0
2025-05-23 09:40:00,392.88,394.56,391.91,394.14,50446.0,392.461,394.1392,391.492,393.7197,50446.0
2025-05-23 09:50:00,393.76,394.64,393.0,393.3,57394.0,393.3401,394.2191,392.5809,392.8805,57394.0
2025-05-23 10:00:00,393.3,394.01,392.55,392.67,22042.0,392.8805,393.5898,392.1313,392.2512,22042.0
2025-05-23 10:10:00,392.57,393.32,392.21,392.38,33140.0,392.1513,392.9005,391.7917,391.9615,33140.0
2025-05-23 10:20:00,392.3,392.51,391.68,391.68,25158.0,391.8816,392.0914,391.2623,391.2623,25158.0
2025-05-23 10:30:00,391.62,393.0,391.6,392.05,17491.0,391.2023,392.5809,391.1824,391.6319,17491.0
2025-05-23 10:40:00,392.07,392.85,392.07,392.2,19410.0,391.6519,392.431,391.6519,391.7817,19410.0
2025-05-23 10:50:00,392.07,392.07,390.66,390.83,20245.0,391.6519,391.6519,390.2434,390.4132,20245.0
2025-05-23 11:00:00,391.0,391.73,390.74,391.69,18693.0,390.583,391.3122,390.3233,391.2723,18693.0
2025-05-23 11:10:00,391.65,392.81,391.27,392.65,21113.0,391.2323,392.3911,390.8527,392.2312,21113.0
2025-05-23 11:20:00,392.45,393.0,392.13,392.22,40873.0,392.0315,392.5809,391.7118,391.8017,40873.0
2025-05-23 11:30:00,392.21,393.58,392.21,393.42,54005.0,391.7917,393.1602,391.7917,393.0004,54005.0
2025-05-23 11:40:00,393.32,393.39,392.45,393.08,20695.0,392.9005,392.9705,392.0315,392.6608,20695.0
2025-05-23 11:50:00,393.06,393.06,392.02,392.43,23524.0,392.6408,392.6408,391.6019,392.0115,23524.0
2025-05-23 12:00:00,392.38,392.38,391.35,391.7,24648.0,391.9615,391.9615,390.9326,391.2823,24648.0
2025-05-23 12:10:00,391.74,392.0,391.34,391.38,18582.0,391.3222,391.5819,390.9226,390.9626,18582.0
2025-05-23 12:20:00,391.39,392.0,391.28,391.94,13483.0,390.9726,391.5819,390.8627,391.522,13483.0
2025-05-23 12:30:00,391.73,392.0,390.95,391.8,26148.0,391.3122,391.5819,390.5331,391.3821,26148.0
2025-05-23 12:40:00,391.73,392.18,391.29,392.18,14038.0,391.3122,391.7617,390.8727,391.7617,14038.0
2025-05-23 12:50:00,392.44,393.36,392.04,392.59,53588.0,392.0215,392.9405,391.6219,392.1713,53588.0
2025-05-23 13:00:00,392.55,393.21,392.19,393.09,36155.0,392.1313,392.7906,391.7717,392.6708,36155.0
2025-05-23 13:10:00,393.09,393.77,392.79,393.5,29263.0,392.6708,393.35,392.3711,393.0803,29263.0
2025-05-23 13:20:00,393.66,394.2,393.38,393.74,38691.0,393.2402,393.7796,392.9605,393.3201,38691.0
2025-05-23 13:30:00,393.56,393.93,393.23,393.9,21578.0,393.1403,393.5099,392.8106,393.4799,21578.0
2025-05-23 13:40:00,393.9,394.45,393.71,394.44,14528.0,393.4799,394.0293,393.2901,394.0193,14528.0
2025-05-23 13:50:00,394.54,394.75,393.72,393.96,8723.0,394.1192,394.329,393.3001,393.5398,8723.0
2025-05-23 14:00:00,393.98,394.46,393.91,394.1,9933.0,393.5598,394.0393,393.4899,393.6797,9933.0
2025-05-23 14:10:00,394.22,394.82,394.06,394.36,13846.0,393.7996,394.3989,393.6397,393.9394,13846.0
2025-05-23 14:20:00,394.26,394.74,394.13,394.34,11725.0,393.8395,394.319,393.7097,393.9194,11725.0
2025-05-23 14:30:00,394.59,395.19,394.59,394.73,12301.0,394.1692,394.7685,394.1692,394.309,12301.0
2025-05-23 14:40:00,394.55,395.09,394.36,394.54,28541.0,394.1292,394.6686,393.9394,394.1192,28541.0
2025-05-23 14:50:00,394.48,394.59,394.04,394.11,9740.0,394.0593,394.1692,393.6198,393.6897,9740.0
2025-05-23 15:00:00,394.09,394.52,393.73,394.52,20448.0,393.6697,394.0992,393.3101,394.0992,20448.0
2025-05-23 15:10:00,394.36,394.68,393.61,393.61,16915.0,393.9394,394.2591,393.1902,393.1902,16915.0
2025-05-23 15:20:00,393.59,393.65,393.17,393.47,9060.0,393.1702,393.2302,392.7507,393.0504,9060.0
2025-05-23 15:30:00,393.57,394.64,393.57,394.54,17212.0,393.1503,394.2191,393.1503,394.1192,17212.0
2025-05-23 15:40:00,394.53,394.88,394.14,394.16,21464.0,394.1092,394.4589,393.7197,393.7396,21464.0
2025-05-23 15:50:00,394.08,394.37,393.02,393.59,66613.0,393.6597,393.9494,392.6008,393.1702,66613.0
2025-05-27 09:30:00,401.94,405.75,400.5,405.38,111006.0,401.5113,405.3173,400.0729,404.9477,111006.0
2025-05-27 09:40:00,405.48,407.75,405.05,405.24,32036.0,405.0476,407.3151,404.618,404.8078,32036.0
2025-05-27 09:50:00,404.87,406.08,403.82,404.08,21824.0,404.4382,405.6469,403.3893,403.6491,21824.0
2025-05-27 10:00:00,404.44,404.72,402.48,403.0,39579.0,404.0087,404.2884,402.0508,402.5702,39579.0
2025-05-27 10:10:00,403.0,404.42,402.99,404.04,61102.0,402.5702,403.9887,402.5602,403.6091,61102.0
2025-05-27 10:20:00,404.07,405.95,404.07,404.44,80433.0,403.6391,405.5171,403.6391,404.0087,80433.0
2025-05-27 10:30:00,404.44,405.7,404.43,405.5,26825.0,404.0087,405.2673,403.9987,405.0675,26825.0
2025-05-27 10:40:00,405.65,406.25,404.72,406.25,31962.0,405.2174,405.8167,404.2884,405.8167,31962.0
2025-05-27 10:50:00,406.14,406.84,405.96,406.32,17583.0,405.7069,406.4061,405.527,405.8867,17583.0
2025-05-27 11:00:00,406.13,406.34,405.07,405.07,28725.0,405.6969,405.9066,404.638,404.638,28725.0
2025-05-27 11:10:00,405.07,406.43,405.07,405.98,36436.0,404.638,405.9965,404.638,405.547,36436.0
2025-05-27 11:20:00,406.32,406.64,406.05,406.24,34652.0,405.8867,406.2063,405.6169,405.8067,34652.0
2025-05-27 11:30:00,406.28,407.49,406.09,407.32,68045.0,405.8467,407.0554,405.6569,406.8856,68045.0
2025-05-27 11:40:00,407.29,407.41,405.54,405.59,38623.0,406.8556,406.9755,405.1075,405.1574,38623.0
2025-05-27 11:50:00,405.6,405.91,404.9,405.56,38318.0,405.1674,405.4771,404.4682,405.1275,38318.0
2025-05-27 12:00:00,405.56,405.56,404.25,404.42,41535.0,405.1275,405.1275,403.8189,403.9887,41535.0
2025-05-27 12:10:00,404.42,405.33,403.95,403.96,44580.0,403.9887,404.8977,403.5192,403.5292,44580.0
2025-05-27 12:20:00,403.84,404.58,403.45,404.54,38822.0,403.4093,404.1485,403.0197,404.1086,38822.0
2025-05-27 12:30:00,404.58,405.08,404.14,405.08,19204.0,404.1485,404.648,403.709,404.648,19204.0
2025-05-27 12:40:00,405.28,405.56,404.68,405.19,20334.0,404.8478,405.1275,404.2484,404.7579,20334.0
2025-05-27 12:50:00,405.36,405.93,405.21,405.78,20915.0,404.9277,405.4971,404.7778,405.3472,20915.0
2025-05-27 13:00:00,406.17,406.34,405.57,405.57,15846.0,405.7368,405.9066,405.1375,405.1375,15846.0
2025-05-27 13:10:00,405.47,405.64,404.42,404.74,18203.0,405.0376,405.2074,403.9887,404.3083,18203.0
2025-05-27 13:20:00,404.78,405.37,404.33,404.33,12844.0,404.3483,404.9377,403.8988,403.8988,12844.0
2025-05-27 13:30:00,404.21,405.0,404.21,404.89,9112.0,403.7789,404.5681,403.7789,404.4582,9112.0
2025-05-27 13:40:00,404.79,405.35,404.69,405.21,16996.0,404.3583,404.9177,404.2584,404.7778,16996.0
2025-05-27 13:50:00,405.29,405.7,405.07,405.33,8480.0,404.8578,405.2673,404.638,404.8977,8480.0
2025-05-27 14:00:00,405.29,405.58,405.19,405.26,14761.0,404.8578,405.1475,404.7579,404.8278,14761.0
2025-05-27 14:10:00,405.45,405.99,405.36,405.65,26716.0,405.0176,405.557,404.9277,405.2174,26716.0
2025-05-27 14:20:00,405.68,405.85,405.1,405.36,32864.0,405.2473,405.4172,404.668,404.9277,32864.0
2025-05-27 14:30:00,405.37,405.74,405.37,405.47,16838.0,404.9377,405.3073,404.9377,405.0376,16838.0
2025-05-27 14:40:00,405.48,405.59,404.98,405.13,14775.0,405.0476,405.1574,404.5481,404.6979,14775.0
2025-05-27 14:50:00,405.18,405.36,404.51,404.69,24746.0,404.7479,404.9277,404.0786,404.2584,24746.0
2025-05-27 15:00:00,404.51,404.79,404.18,404.18,17882.0,404.0786,404.3583,403.7489,403.7489,17882.0
2025-05-27 15:10:00,404.28,404.69,404.03,404.53,20004.0,403.8488,404.2584,403.5991,404.0986,20004.0
2025-05-27 15:20:00,404.55,404.81,403.73,403.75,16699.0,404.1185,404.3783,403.2994,403.3194,16699.0
2025-05-27 15:30:00,403.74,404.18,403.66,404.09,16580.0,403.3094,403.7489,403.2295,403.659,16580.0
2025-05-27 15:40:00,404.05,404.14,402.92,403.14,21604.0,403.6191,403.709,402.4903,402.7101,21604.0
2025-05-27 15:50:00,403.15,403.63,402.53,403.54,136176.0,402.72,403.1995,402.1007,403.1096,136176.0
2025-05-28 09:30:00,403.84,405.0,400.39,402.34,116194.0,403.4093,404.5681,399.963,401.9109,116194.0
2025-05-28 09:40:00,402.75,403.63,402.04,402.8,29490.0,402.3205,403.1995,401.6112,402.3704,29490.0
2025-05-28 09:50:00,402.88,404.55,402.69,404.45,24145.0,402.4503,404.1185,402.2605,404.0187,24145.0
2025-05-28 10:00:00,404.44,405.67,403.71,405.3,19709.0,404.0087,405.2374,403.2794,404.8677,19709.0
2025-05-28 10:10:00,405.18,406.16,404.82,405.14,43557.0,404.7479,405.7268,404.3883,404.7079,43557.0
2025-05-28 10:20:00,405.0,405.5,404.86,405.36,60431.0,404.5681,405.0675,404.4282,404.9277,60431.0
2025-05-28 10:30:00,405.33,405.33,403.56,403.9,22371.0,404.8977,404.8977,403.1296,403.4692,22371.0
2025-05-28 10:40:00,403.71,403.79,402.61,402.61,10202.0,403.2794,403.3594,402.1806,402.1806,10202.0
2025-05-28 10:50:00,402.85,403.31,402.69,403.16,15182.0,402.4204,402.8799,402.2605,402.73,15182.0
2025-05-28 11:00:00,403.16,404.06,403.01,403.31,12452.0,402.73,403.6291,402.5802,402.8799,12452.0
2025-05-28 11:10:00,403.26,403.26,401.46,402.05,21719.0,402.8299,402.8299,401.0318,401.6212,21719.0
2025-05-28 11:20:00,402.23,402.34,401.56,401.62,8314.0,401.801,401.9109,401.1317,401.1917,8314.0
2025-05-28 11:30:00,401.5,402.26,401.35,402.16,30931.0,401.0718,401.831,400.922,401.7311,30931.0
2025-05-28 11:40:00,402.19,402.82,402.08,402.82,17702.0,401.7611,402.3904,401.6512,402.3904,17702.0
2025-05-28 11:50:00,402.82,403.12,401.81,401.84,11638.0,402.3904,402.6901,401.3815,401.4114,11638.0
2025-05-28 12:00:00,402.0,402.92,401.87,402.77,21521.0,401.5713,402.4903,401.4414,402.3404,21521.0
2025-05-28 12:10:00,402.77,402.9,402.4,402.54,8100.0,402.3404,402.4703,401.9708,402.1107,8100.0
2025-05-28 12:20:00,402.54,402.63,402.13,402.5,9556.0,402.1107,402.2006,401.7011,402.0707,9556.0
2025-05-28 12:30:00,402.57,403.23,402.41,403.11,12532.0,402.1407,402.8,401.9808,402.6801,12532.0
2025-05-28 12:40:00,403.17,403.47,402.93,403.1,9229.0,402.74,403.0397,402.5003,402.6701,9229.0
2025-05-28 12:50:00,403.06,403.89,402.99,403.52,13349.0,402.6301,403.4593,402.5602,403.0896,13349.0
2025-05-28 13:00:00,403.52,404.65,403.37,404.17,9541.0,403.0896,404.2184,402.9398,403.739,9541.0
2025-05-28 13:10:00,404.07,404.78,404.07,404.58,42167.0,403.6391,404.3483,403.6391,404.1485,42167.0
2025-05-28 13:20:00,404.58,404.78,404.19,404.29,12161.0,404.1485,404.3483,403.7589,403.8588,12161.0
2025-05-28 13:30:00,404.18,404.35,403.11,403.23,37308.0,403.7489,403.9188,402.6801,402.8,37308.0
2025-05-28 13:40:00,403.07,403.23,402.8,402.88,9261.0,402.6401,402.8,402.3704,402.4503,9261.0
2025-05-28 13:50:00,402.71,403.04,402.54,402.65,21748.0,402.2805,402.6102,402.1107,402.2206,21748.0
2025-05-28 14:00:00,402.77,403.3,402.72,403.19,33786.0,402.3404,402.8699,402.2905,402.76,33786.0
2025-05-28 14:10:00,403.19,403.34,402.36,402.45,15174.0,402.76,402.9098,401.9309,402.0208,15174.0
2025-05-28 14:20:00,402.4,403.0,401.83,402.29,35552.0,401.9708,402.5702,401.4015,401.861,35552.0
2025-05-28 14:30:00,402.33,402.6,402.0,402.12,12790.0,401.9009,402.1706,401.5713,401.6911,12790.0
2025-05-28 14:40:00,402.1,402.29,401.49,401.59,25047.0,401.6712,401.861,401.0618,401.1617,25047.0
2025-05-28 14:50:00,401.61,402.21,400.58,402.21,81055.0,401.1817,401.781,400.1528,401.781,81055.0
2025-05-28 15:00:00,402.16,403.04,402.16,402.69,21613.0,401.7311,402.6102,401.7311,402.2605,21613.0
2025-05-28 15:10:00,402.85,402.96,402.35,402.76,15366.0,402.4204,402.5302,401.9209,402.3305,15366.0
2025-05-28 15:20:00,402.88,403.01,402.29,402.48,11440.0,402.4503,402.5802,401.861,402.0508,11440.0
2025-05-28 15:30:00,402.57,402.68,402.11,402.19,18039.0,402.1407,402.2505,401.6812,401.7611,18039.0
2025-05-28 15:40:00,402.07,402.6,401.99,402.32,21566.0,401.6412,402.1706,401.5613,401.8909,21566.0
2025-05-28 15:50:00,402.28,402.4,401.45,402.04,68065.0,401.851,401.9708,401.0219,401.6112,68065.0
2025-05-29 09:30:00,403.05,406.87,401.46,404.02,112499.0,402.6201,406.4361,401.0318,403.5891,112499.0
2025-05-29 09:40:00,403.89,406.59,403.86,405.53,59965.0,403.4593,406.1564,403.4293,405.0975,59965.0
2025-05-29 09:50:00,405.52,407.2,405.42,406.33,96442.0,405.0875,406.7657,404.9876,405.8967,96442.0
2025-05-29 10:00:00,406.18,407.37,404.48,404.49,22473.0,405.7468,406.9355,404.0486,404.0586,22473.0
2025-05-29 10:10:00,404.55,405.93,404.06,404.9,29285.0,404.1185,405.4971,403.6291,404.4682,29285.0
2025-05-29 10:20:00,404.73,404.92,403.94,404.33,27827.0,404.2984,404.4882,403.5092,403.8988,27827.0
2025-05-29 10:30:00,404.33,404.82,403.8,404.47,33380.0,403.8988,404.3883,403.3693,404.0386,33380.0
2025-05-29 10:40:00,404.38,404.41,403.31,403.53,33038.0,403.9487,403.9787,402.8799,403.0996,33038.0
2025-05-29 10:50:00,403.53,404.04,402.58,403.97,33333.0,403.0996,403.6091,402.1507,403.5392,33333.0
2025-05-29 11:00:00,403.97,404.06,403.15,403.93,22708.0,403.5392,403.6291,402.72,403.4992,22708.0
2025-05-29 11:10:00,403.91,403.97,402.83,402.83,25226.0,403.4792,403.5392,402.4004,402.4004,25226.0
2025-05-29 11:20:00,403.02,403.83,402.82,403.74,62210.0,402.5902,403.3993,402.3904,403.3094,62210.0
2025-05-29 11:30:00,403.74,403.85,402.6,402.6,19305.0,403.3094,403.4193,402.1706,402.1706,19305.0
2025-05-29 11:40:00,402.31,402.67,402.2,402.34,32101.0,401.8809,402.2406,401.7711,401.9109,32101.0
2025-05-29 11:50:00,402.61,402.9,401.49,401.75,50956.0,402.1806,402.4703,401.0618,401.3215,50956.0
2025-05-29 12:00:00,401.76,403.44,401.42,403.23,12475.0,401.3315,403.0097,400.9919,402.8,12475.0
2025-05-29 12:10:00,403.23,404.17,403.05,403.99,16719.0,402.8,403.739,402.6201,403.5591,16719.0
2025-05-29 12:20:00,403.8,404.06,403.23,403.44,16511.0,403.3693,403.6291,402.8,403.0097,16511.0
2025-05-29 12:30:00,403.34,403.65,402.85,403.19,11870.0,402.9098,403.2195,402.4204,402.76,11870.0
2025-05-29 12:40:00,403.15,403.39,401.96,401.96,18138.0,402.72,402.9598,401.5313,401.5313,18138.0
2025-05-29 12:50:00,402.45,403.27,401.96,403.18,39731.0,402.0208,402.8399,401.5313,402.75,39731.0
2025-05-29 13:00:00,403.18,404.25,403.18,403.71,24872.0,402.75,403.8189,402.75,403.2794,24872.0
2025-05-29 13:10:00,403.75,404.34,403.75,404.27,32195.0,403.3194,403.9088,403.3194,403.8388,32195.0
2025-05-29 13:20:00,404.5,404.82,404.23,404.41,18452.0,404.0686,404.3883,403.7989,403.9787,18452.0
2025-05-29 13:30:00,404.31,404.74,403.95,404.38,14627.0,403.8788,404.3083,403.5192,403.9487,14627.0
2025-05-29 13:40:00,404.18,404.8,404.1,404.55,11506.0,403.7489,404.3683,403.669,404.1185,11506.0
2025-05-29 13:50:00,404.63,405.34,404.51,404.54,17346.0,404.1985,404.9077,404.0786,404.1086,17346.0
2025-05-29 14:00:00,404.46,404.95,404.38,404.4,10906.0,404.0286,404.5181,403.9487,403.9687,10906.0
2025-05-29 14:10:00,404.36,404.58,403.83,403.89,9945.0,403.9288,404.1485,403.3993,403.4593,9945.0
2025-05-29 14:20:00,403.83,403.84,403.13,403.75,30208.0,403.3993,403.4093,402.7001,403.3194,30208.0
2025-05-29 14:30:00,403.75,404.32,403.69,404.21,18787.0,403.3194,403.8888,403.2595,403.7789,18787.0
2025-05-29 14:40:00,404.09,404.3,403.59,403.59,13081.0,403.659,403.8688,403.1596,403.1596,13081.0
2025-05-29 14:50:00,403.58,403.94,403.21,403.56,20223.0,403.1496,403.5092,402.78,403.1296,20223.0
2025-05-29 15:00:00,403.62,404.57,403.6,404.24,24839.0,403.1895,404.1385,403.1696,403.8089,24839.0
2025-05-29 15:10:00,404.34,404.4,403.48,403.77,25251.0,403.9088,403.9687,403.0497,403.3394,25251.0
2025-05-29 15:20:00,403.68,404.03,403.27,403.36,24020.0,403.2495,403.5991,402.8399,402.9298,24020.0
2025-05-29 15:30:00,403.43,403.65,402.77,402.9,20453.0,402.9997,403.2195,402.3404,402.4703,20453.0
2025-05-29 15:40:00,402.86,403.75,402.79,403.21,38701.0,402.4304,403.3194,402.3604,402.78,38701.0
2025-05-29 15:50:00,403.41,403.85,402.42,403.72,116605.0,402.9798,403.4193,401.9908,403.2894,116605.0
2025-05-30 09:30:00,401.71,403.91,397.31,400.1,87818.0,401.2816,403.4792,396.8863,399.6733,87818.0
2025-05-30 09:40:00,400.17,403.42,400.09,402.6,27188.0,399.7432,402.9898,399.6633,402.1706,27188.0
2025-05-30 09:50:00,401.94,402.41,401.56,402.1,15037.0,401.5113,401.9808,401.1317,401.6712,15037.0
2025-05-30 10:00:00,401.63,402.84,401.63,402.42,14061.0,401.2017,402.4104,401.2017,401.9908,14061.0
2025-05-30 10:10:00,402.43,404.11,402.2,404.04,15987.0,402.0008,403.679,401.7711,403.6091,15987.0
2025-05-30 10:20:00,404.28,404.84,403.85,404.65,22453.0,403.8488,404.4082,403.4193,404.2184,22453.0
2025-05-30 10:30:00,404.58,404.98,404.03,404.94,14183.0,404.1485,404.5481,403.5991,404.5081,14183.0
2025-05-30 10:40:00,404.97,405.29,403.16,403.23,36363.0,404.5381,404.8578,402.73,402.8,36363.0
2025-05-30 10:50:00,403.25,404.62,403.01,404.19,21114.0,402.8199,404.1885,402.5802,403.7589,21114.0
2025-05-30 11:00:00,404.16,404.57,403.52,403.63,40301.0,403.729,404.1385,403.0896,403.1995,40301.0
2025-05-30 11:10:00,403.74,404.82,403.73,404.56,14905.0,403.3094,404.3883,403.2994,404.1285,14905.0
2025-05-30 11:20:00,404.69,405.44,404.69,405.17,12798.0,404.2584,405.0076,404.2584,404.7379,12798.0
2025-05-30 11:30:00,405.17,405.33,404.66,404.93,8977.0,404.7379,404.8977,404.2284,404.4981,8977.0
2025-05-30 11:40:00,404.9,405.02,404.44,404.95,11864.0,404.4682,404.588,404.0087,404.5181,11864.0
2025-05-30 11:50:00,405.01,405.38,404.0,404.0,9391.0,404.5781,404.9477,403.5691,403.5691,9391.0
2025-05-30 12:00:00,404.0,404.82,403.9,404.68,12699.0,403.5691,404.3883,403.4692,404.2484,12699.0
2025-05-30 12:10:00,404.74,404.88,403.7,403.7,22152.0,404.3083,404.4482,403.2695,403.2695,22152.0
2025-05-30 12:20:00,403.81,404.22,401.45,401.61,16277.0,403.3793,403.7889,401.0219,401.1817,16277.0
2025-05-30 12:30:00,401.61,402.06,400.54,401.89,18318.0,401.1817,401.6312,400.1128,401.4614,18318.0
2025-05-30 12:40:00,401.96,402.13,400.4,400.76,14008.0,401.5313,401.7011,399.973,400.3326,14008.0
2025-05-30 12:50:00,400.48,401.17,400.48,400.53,4551.0,400.0529,400.7422,400.0529,400.1028,4551.0
2025-05-30 13:00:00,400.71,401.58,400.55,401.36,11743.0,400.2826,401.1517,400.1228,400.932,11743.0
2025-05-30 13:10:00,401.36,401.79,400.89,401.75,11484.0,400.932,401.3615,400.4625,401.3215,11484.0
2025-05-30 13:20:00,401.48,401.81,401.14,401.24,8319.0,401.0518,401.3815,400.7122,400.8121,8319.0
2025-05-30 13:30:00,401.31,401.96,401.24,401.8,5382.0,400.882,401.5313,400.8121,401.3715,5382.0
2025-05-30 13:40:00,401.87,402.24,401.02,401.28,8972.0,401.4414,401.811,400.5923,400.852,8972.0
2025-05-30 13:50:00,401.28,401.99,400.96,400.96,5546.0,400.852,401.5613,400.5324,400.5324,5546.0
2025-05-30 14:00:00,401.04,402.3,401.04,402.24,14745.0,400.6123,401.8709,400.6123,401.811,14745.0
2025-05-30 14:10:00,402.23,402.63,401.56,402.48,8595.0,401.801,402.2006,401.1317,402.0508,8595.0
2025-05-30 14:20:00,402.32,402.35,401.69,401.84,5680.0,401.8909,401.9209,401.2616,401.4114,5680.0
2025-05-30 14:30:00,401.95,402.2,401.7,402.2,13448.0,401.5213,401.7711,401.2716,401.7711,13448.0
2025-05-30 14:40:00,402.18,402.51,401.72,401.82,20618.0,401.7511,402.0807,401.2916,401.3915,20618.0
2025-05-30 14:50:00,401.71,402.17,401.15,402.17,30339.0,401.2816,401.7411,400.7222,401.7411,30339.0
2025-05-30 15:00:00,402.16,402.9,402.16,402.62,13300.0,401.7311,402.4703,401.7311,402.1906,13300.0
2025-05-30 15:10:00,402.53,403.73,402.5,403.58,16205.0,402.1007,403.2994,402.0707,403.1496,16205.0
2025-05-30 15:20:00,403.55,403.92,402.99,403.92,11628.0,403.1196,403.4892,402.5602,403.4892,11628.0
2025-05-30 15:30:00,403.75,403.87,403.01,403.38,18752.0,403.3194,403.4393,402.5802,402.9498,18752.0
2025-05-30 15:40:00,403.34,403.44,402.76,403.18,24199.0,402.9098,403.0097,402.3305,402.75,24199.0
2025-05-30 15:50:00,403.35,403.35,402.14,402.72,178637.0,402.9198,402.9198,401.7111,402.2905,178637.0
2025-06-02 09:30:00,400.14,400.51,393.8,394.09,96572.0,399.7133,400.0829,393.38,393.6697,96572.0
2025-06-02 09:40:00,393.88,395.55,392.69,394.63,49958.0,393.4599,395.1281,392.2712,394.2091,49958.0
2025-06-02 09:50:00,394.63,395.21,393.46,394.21,42495.0,394.2091,394.7885,393.0404,393.7896,42495.0
2025-06-02 10:00:00,394.37,395.38,393.56,395.02,21162.0,393.9494,394.9583,393.1403,394.5987,21162.0
2025-06-02 10:10:00,394.83,396.72,394.78,396.4,59323.0,394.4089,396.2969,394.359,395.9772,59323.0
2025-06-02 10:20:00,396.28,397.09,396.09,396.91,21438.0,395.8574,396.6665,395.6676,396.4867,21438.0
2025-06-02 10:30:00,396.91,397.3,396.22,396.99,17438.0,396.4867,396.8763,395.7974,396.5666,17438.0
2025-06-02 10:40:00,396.99,398.44,396.85,398.4,21837.0,396.5666,398.0151,396.4268,397.9751,21837.0
2025-06-02 10:50:00,398.29,398.4,397.22,397.62,18739.0,397.8652,397.9751,396.7964,397.1959,18739.0
2025-06-02 11:00:00,397.53,397.67,396.82,397.49,14408.0,397.106,397.2459,396.3968,397.0661,14408.0
2025-06-02 11:10:00,397.27,398.03,397.25,397.92,15168.0,396.8463,397.6055,396.8263,397.4956,15168.0
2025-06-02 11:20:00,398.0,398.17,396.95,397.17,35466.0,397.5755,397.7454,396.5267,396.7464,35466.0
2025-06-02 11:30:00,397.36,397.88,396.77,397.3,38306.0,396.9362,397.4557,396.3468,396.8763,38306.0
2025-06-02 11:40:00,397.17,398.26,396.63,398.0,57083.0,396.7464,397.8353,396.207,397.5755,57083.0
2025-06-02 11:50:00,398.0,398.71,397.85,397.92,15898.0,397.5755,398.2848,397.4257,397.4956,15898.0
2025-06-02 12:00:00,397.79,398.36,397.47,397.75,16878.0,397.3658,397.9352,397.0461,397.3258,16878.0
2025-06-02 12:10:00,397.75,398.07,397.54,397.82,21138.0,397.3258,397.6455,397.116,397.3957,21138.0
2025-06-02 12:20:00,397.85,397.99,397.29,397.49,32779.0,397.4257,397.5655,396.8663,397.0661,32779.0
2025-06-02 12:30:00,397.56,397.63,397.1,397.28,17995.0,397.136,397.2059,396.6765,396.8563,17995.0
2025-06-02 12:40:00,397.27,397.55,396.4,396.7,21306.0,396.8463,397.126,395.9772,396.2769,21306.0
2025-06-02 12:50:00,396.58,397.61,396.58,397.31,8401.0,396.157,397.186,396.157,396.8863,8401.0
2025-06-02 13:00:00,397.48,397.48,396.62,396.94,13849.0,397.0561,397.0561,396.197,396.5167,13849.0
2025-06-02 13:10:00,396.89,397.84,396.68,396.92,28078.0,396.4667,397.4157,396.2569,396.4967,28078.0
2025-06-02 13:20:00,396.96,397.08,396.26,396.43,27406.0,396.5366,396.6565,395.8374,396.0072,27406.0
2025-06-02 13:30:00,396.55,396.88,395.87,396.04,18904.0,396.1271,396.4567,395.4478,395.6176,18904.0
2025-06-02 13:40:00,395.97,396.51,395.97,396.35,11386.0,395.5477,396.0871,395.5477,395.9273,11386.0
2025-06-02 13:50:00,396.24,396.54,395.88,395.92,18895.0,395.8174,396.1171,395.4578,395.4978,18895.0
2025-06-02 14:00:00,395.99,396.15,395.27,395.33,37743.0,395.5677,395.7275,394.8484,394.9084,37743.0
2025-06-02 14:10:00,395.33,395.65,394.81,395.5,48389.0,394.9084,395.228,394.3889,395.0782,48389.0
2025-06-02 14:20:00,395.37,395.73,395.2,395.55,25288.0,394.9483,395.308,394.7785,395.1281,25288.0
2025-06-02 14:30:00,395.58,396.29,395.48,395.77,28224.0,395.1581,395.8674,395.0582,395.3479,28224.0
2025-06-02 14:40:00,395.74,396.07,395.47,396.05,34340.0,395.3179,395.6476,395.0482,395.6276,34340.0
2025-06-02 14:50:00,396.0,396.32,395.92,396.16,21216.0,395.5777,395.8973,395.4978,395.7375,21216.0
2025-06-02 15:00:00,396.16,396.91,396.14,396.71,30006.0,395.7375,396.4867,395.7175,396.2869,30006.0
2025-06-02 15:10:00,396.72,397.11,396.5,396.6,29762.0,396.2969,396.6865,396.0771,396.177,29762.0
2025-06-02 15:20:00,396.83,397.1,396.6,396.83,22572.0,396.4068,396.6765,396.177,396.4068,22572.0
2025-06-02 15:30:00,396.8,396.88,396.09,396.6,43207.0,396.3768,396.4567,395.6676,396.177,43207.0
2025-06-02 15:40:00,396.51,396.51,395.64,395.65,43216.0,396.0871,396.0871,395.2181,395.228,43216.0
2025-06-02 15:50:00,395.74,396.52,395.52,396.45,163201.0,395.3179,396.0971,395.0982,396.0272,163201.0
2025-06-03 09:30:00,395.07,395.68,391.28,395.67,147353.0,394.6487,395.258,390.8627,395.248,147353.0
2025-06-03 09:40:00,395.47,396.95,395.14,395.75,53765.0,395.0482,396.5267,394.7186,395.3279,53765.0
2025-06-03 09:50:00,395.69,396.0,394.17,394.33,80496.0,395.268,395.5777,393.7496,393.9094,80496.0
2025-06-03 10:00:00,394.46,395.0,393.01,393.62,70610.0,394.0393,394.5787,392.5909,393.2002,70610.0
2025-06-03 10:10:00,393.82,394.95,392.97,394.81,27022.0,393.4,394.5288,392.5509,394.3889,27022.0
2025-06-03 10:20:00,394.83,396.39,394.21,396.28,71662.0,394.4089,395.9673,393.7896,395.8574,71662.0
2025-06-03 10:30:00,396.49,398.29,396.29,397.96,32920.0,396.0671,397.8652,395.8674,397.5356,32920.0
2025-06-03 10:40:00,397.77,398.69,397.49,397.75,55976.0,397.3458,398.2648,397.0661,397.3258,55976.0
2025-06-03 10:50:00,397.65,399.5,397.34,399.37,34280.0,397.2259,399.0739,396.9162,398.9441,34280.0
2025-06-03 11:00:00,399.31,400.72,399.24,400.66,37046.0,398.8841,400.2926,398.8142,400.2327,37046.0
2025-06-03 11:10:00,400.65,401.18,400.22,400.31,63026.0,400.2227,400.7521,399.7932,399.8831,63026.0
2025-06-03 11:20:00,400.55,401.74,400.31,401.39,25600.0,400.1228,401.3115,399.8831,400.9619,25600.0
2025-06-03 11:30:00,401.25,401.51,400.23,400.88,19565.0,400.8221,401.0818,399.8032,400.4525,19565.0
2025-06-03 11:40:00,400.88,402.04,400.52,401.83,17820.0,400.4525,401.6112,400.0928,401.4015,17820.0
2025-06-03 11:50:00,401.83,402.0,400.23,400.36,26958.0,401.4015,401.5713,399.8032,399.933,26958.0
2025-06-03 12:00:00,400.37,401.73,400.36,401.14,25903.0,399.943,401.3016,399.933,400.7122,25903.0
2025-06-03 12:10:00,401.13,401.27,400.56,401.09,20817.0,400.7022,400.842,400.1328,400.6622,20817.0
2025-06-03 12:20:00,400.96,401.02,399.82,399.94,19847.0,400.5324,400.5923,399.3936,399.5135,19847.0
2025-06-03 12:30:00,399.94,400.32,399.76,400.32,10562.0,399.5135,399.8931,399.3337,399.8931,10562.0
2025-06-03 12:40:00,400.06,400.73,399.93,400.73,15073.0,399.6333,400.3026,399.5035,400.3026,15073.0
2025-06-03 12:50:00,400.92,401.35,400.74,400.75,15575.0,400.4924,400.922,400.3126,400.3226,15575.0
2025-06-03 13:00:00,400.84,401.54,400.61,401.19,16102.0,400.4125,401.1118,400.1828,400.7621,16102.0
2025-06-03 13:10:00,401.19,401.67,401.03,401.11,8523.0,400.7621,401.2416,400.6023,400.6822,8523.0
2025-06-03 13:20:00,400.98,401.17,400.63,400.82,9858.0,400.5524,400.7422,400.2027,400.3925,9858.0
2025-06-03 13:30:00,400.97,401.86,400.85,401.44,12940.0,400.5424,401.4314,400.4225,401.0119,12940.0
2025-06-03 13:40:00,401.46,402.09,401.28,401.8,12152.0,401.0318,401.6612,400.852,401.3715,12152.0
2025-06-03 13:50:00,401.81,402.4,401.75,402.14,33242.0,401.3815,401.9708,401.3215,401.7111,33242.0
2025-06-03 14:00:00,401.97,402.05,401.0,401.31,21773.0,401.5413,401.6212,400.5723,400.882,21773.0
2025-06-03 14:10:00,401.31,401.57,400.93,401.57,14908.0,400.882,401.1417,400.5024,401.1417,14908.0
2025-06-03 14:20:00,401.5,401.85,401.26,401.6,12939.0,401.0718,401.4214,400.8321,401.1717,12939.0
2025-06-03 14:30:00,401.68,402.16,401.52,401.93,21625.0,401.2516,401.7311,401.0918,401.5013,21625.0
2025-06-03 14:40:00,402.0,402.34,401.66,402.21,19426.0,401.5713,401.9109,401.2316,401.781,19426.0
2025-06-03 14:50:00,402.34,402.34,401.53,401.53,19742.0,401.9109,401.9109,401.1018,401.1018,19742.0
2025-06-03 15:00:00,401.5,401.57,401.0,401.0,16852.0,401.0718,401.1417,400.5723,400.5723,16852.0
2025-06-03 15:10:00,400.87,401.06,400.54,400.78,43836.0,400.4425,400.6323,400.1128,400.3526,43836.0
2025-06-03 15:20:00,400.74,400.89,400.32,400.67,17796.0,400.3126,400.4625,399.8931,400.2427,17796.0
2025-06-03 15:30:00,400.63,401.54,400.61,401.37,28589.0,400.2027,401.1118,400.1828,400.9419,28589.0
2025-06-03 15:40:00,401.39,401.39,400.41,400.59,41347.0,400.9619,400.9619,399.983,400.1628,41347.0
2025-06-03 15:50:00,400.49,400.56,399.64,400.18,156679.0,400.0629,400.1328,399.2138,399.7532,156679.0
2025-06-04 09:30:00,402.52,407.78,402.19,407.15,86141.0,402.0907,407.3451,401.7611,406.7158,86141.0
2025-06-04 09:40:00,407.16,407.91,406.3,407.9,43680.0,406.7258,407.475,405.8667,407.465,43680.0
2025-06-04 09:50:00,407.89,408.48,405.99,406.48,20148.0,407.455,408.0444,405.557,406.0465,20148.0
2025-06-04 10:00:00,405.79,406.97,403.05,403.83,16032.0,405.3572,406.536,402.6201,403.3993,16032.0
2025-06-04 10:10:00,403.45,405.75,403.34,405.52,28050.0,403.0197,405.3173,402.9098,405.0875,28050.0
2025-06-04 10:20:00,405.47,406.25,404.87,406.08,15545.0,405.0376,405.8167,404.4382,405.6469,15545.0
2025-06-04 10:30:00,406.36,407.62,406.22,407.15,21409.0,405.9266,407.1853,405.7868,406.7158,21409.0
2025-06-04 10:40:00,406.92,408.39,406.66,408.39,51097.0,406.486,407.9545,406.2263,407.9545,51097.0
2025-06-04 10:50:00,408.18,408.4,407.21,408.04,28989.0,407.7447,407.9644,406.7757,407.6048,28989.0
2025-06-04 11:00:00,407.75,408.12,407.26,407.79,55430.0,407.3151,407.6847,406.8257,407.3551,55430.0
2025-06-04 11:10:00,407.81,408.3,407.21,407.83,85542.0,407.3751,407.8646,406.7757,407.3951,85542.0
2025-06-04 11:20:00,407.57,407.57,405.35,406.85,26637.0,407.1353,407.1353,404.9177,406.4161,26637.0
2025-06-04 11:30:00,406.79,406.83,406.15,406.5,50294.0,406.3562,406.3961,405.7168,406.0665,50294.0
2025-06-04 11:40:00,406.56,406.78,405.51,405.75,27236.0,406.1264,406.3462,405.0775,405.3173,27236.0
2025-06-04 11:50:00,405.53,406.25,405.11,405.86,17381.0,405.0975,405.8167,404.678,405.4272,17381.0
2025-06-04 12:00:00,405.92,405.92,404.85,405.48,10190.0,405.4871,405.4871,404.4182,405.0476,10190.0
2025-06-04 12:10:00,405.37,405.57,404.41,404.79,8292.0,404.9377,405.1375,403.9787,404.3583,8292.0
2025-06-04 12:20:00,404.81,405.28,404.43,405.09,12386.0,404.3783,404.8478,403.9987,404.658,12386.0
2025-06-04 12:30:00,405.1,405.43,404.84,405.41,24642.0,404.668,404.9976,404.4082,404.9776,24642.0
2025-06-04 12:40:00,405.43,405.74,404.95,405.5,6348.0,404.9976,405.3073,404.5181,405.0675,6348.0
2025-06-04 12:50:00,405.73,405.83,405.3,405.55,6330.0,405.2973,405.3972,404.8677,405.1175,6330.0
2025-06-04 13:00:00,405.58,405.96,405.36,405.59,11626.0,405.1475,405.527,404.9277,405.1574,11626.0
2025-06-04 13:10:00,405.99,406.43,405.54,405.62,33082.0,405.557,405.9965,405.1075,405.1874,33082.0
2025-06-04 13:20:00,405.65,405.96,405.11,405.69,9858.0,405.2174,405.527,404.678,405.2573,9858.0
2025-06-04 13:30:00,405.9,406.4,405.57,406.35,5015.0,405.4671,405.9666,405.1375,405.9166,5015.0
2025-06-04 13:40:00,406.22,406.29,405.81,406.16,7317.0,405.7868,405.8567,405.3772,405.7268,7317.0
2025-06-04 13:50:00,406.25,406.37,405.63,405.74,7938.0,405.8167,405.9366,405.1974,405.3073,7938.0
2025-06-04 14:00:00,405.72,405.85,404.95,405.06,34636.0,405.2873,405.4172,404.5181,404.628,34636.0
2025-06-04 14:10:00,404.87,405.9,404.22,405.75,6704.0,404.4382,405.4671,403.7889,405.3173,6704.0
2025-06-04 14:20:00,405.75,405.95,405.42,405.84,10483.0,405.3173,405.5171,404.9876,405.4072,10483.0
2025-06-04 14:30:00,405.56,405.57,404.94,405.1,6553.0,405.1275,405.1375,404.5081,404.668,6553.0
2025-06-04 14:40:00,405.2,405.47,404.81,405.29,9294.0,404.7679,405.0376,404.3783,404.8578,9294.0
2025-06-04 14:50:00,405.16,405.28,404.82,404.96,5372.0,404.7279,404.8478,404.3883,404.5281,5372.0
2025-06-04 15:00:00,404.98,405.51,403.96,404.27,35662.0,404.5481,405.0775,403.5292,403.8388,35662.0
2025-06-04 15:10:00,404.3,404.3,403.33,403.5,34021.0,403.8688,403.8688,402.8999,403.0697,34021.0
2025-06-04 15:20:00,403.62,403.88,402.83,403.04,43525.0,403.1895,403.4493,402.4004,402.6102,43525.0
2025-06-04 15:30:00,403.21,403.87,403.02,403.23,33122.0,402.78,403.4393,402.5902,402.8,33122.0
2025-06-04 15:40:00,403.18,403.53,402.87,403.06,43106.0,402.75,403.0996,402.4403,402.6301,43106.0
2025-06-04 15:50:00,402.94,403.9,402.72,403.59,116832.0,402.5103,403.4692,402.2905,403.1596,116832.0
2025-06-05 09:30:00,404.73,405.24,400.47,400.88,94759.0,404.2984,404.8078,400.0429,400.4525,94759.0
2025-06-05 09:40:00,400.82,400.99,398.44,399.32,51057.0,400.3925,400.5623,398.0151,398.8941,51057.0
2025-06-05 09:50:00,399.63,399.63,396.98,397.08,50696.0,399.2038,399.2038,396.5566,396.6565,50696.0
2025-06-05 10:00:00,397.08,400.74,396.75,399.76,56831.0,396.6565,400.3126,396.3269,399.3337,56831.0
2025-06-05 10:10:00,399.83,400.01,398.33,399.53,33363.0,399.4036,399.5834,397.9052,399.1039,33363.0
2025-06-05 10:20:00,399.83,401.82,399.44,401.61,23402.0,399.4036,401.3915,399.014,401.1817,23402.0
2025-06-05 10:30:00,401.41,401.61,399.01,399.44,37451.0,400.9819,401.1817,398.5845,399.014,37451.0
2025-06-05 10:40:00,399.49,400.87,399.14,400.05,37196.0,399.0639,400.4425,398.7143,399.6233,37196.0
2025-06-05 10:50:00,399.93,401.13,399.78,401.02,59979.0,399.5035,400.7022,399.3536,400.5923,59979.0
2025-06-05 11:00:00,401.02,401.94,400.5,400.93,33754.0,400.5923,401.5113,400.0729,400.5024,33754.0
2025-06-05 11:10:00,400.93,401.05,399.71,400.86,23208.0,400.5024,400.6223,399.2837,400.4325,23208.0
2025-06-05 11:20:00,400.86,402.08,400.86,401.31,25407.0,400.4325,401.6512,400.4325,400.882,25407.0
2025-06-05 11:30:00,401.31,402.32,401.31,402.32,20762.0,400.882,401.8909,400.882,401.8909,20762.0
2025-06-05 11:40:00,402.49,402.5,401.97,402.08,17469.0,402.0607,402.0707,401.5413,401.6512,17469.0
2025-06-05 11:50:00,402.08,403.03,401.9,402.6,15891.0,401.6512,402.6002,401.4714,402.1706,15891.0
2025-06-05 12:00:00,402.6,403.38,402.41,402.66,14354.0,402.1706,402.9498,401.9808,402.2306,14354.0
2025-06-05 12:10:00,402.66,403.39,401.48,401.48,41355.0,402.2306,402.9598,401.0518,401.0518,41355.0
2025-06-05 12:20:00,401.44,402.28,401.25,402.12,12248.0,401.0119,401.851,400.8221,401.6911,12248.0
2025-06-05 12:30:00,402.12,402.3,401.59,402.04,12966.0,401.6911,401.8709,401.1617,401.6112,12966.0
2025-06-05 12:40:00,402.14,402.32,400.38,400.71,26791.0,401.7111,401.8909,399.953,400.2826,26791.0
2025-06-05 12:50:00,400.71,400.86,400.1,400.52,19354.0,400.2826,400.4325,399.6733,400.0928,19354.0
2025-06-05 13:00:00,400.52,400.84,400.14,400.38,23003.0,400.0928,400.4125,399.7133,399.953,23003.0
2025-06-05 13:10:00,400.55,400.63,399.91,400.06,18522.0,400.1228,400.2027,399.4835,399.6333,18522.0
2025-06-05 13:20:00,399.93,400.81,399.93,400.48,17374.0,399.5035,400.3825,399.5035,400.0529,17374.0
2025-06-05 13:30:00,400.55,401.04,400.2,400.27,21664.0,400.1228,400.6123,399.7732,399.8431,21664.0
2025-06-05 13:40:00,400.43,400.76,400.22,400.52,13272.0,400.0029,400.3326,399.7932,400.0928,13272.0
2025-06-05 13:50:00,400.49,400.85,399.68,399.68,14645.0,400.0629,400.4225,399.2537,399.2537,14645.0
2025-06-05 14:00:00,399.92,400.22,398.7,399.0,10314.0,399.4935,399.7932,398.2748,398.5745,10314.0
2025-06-05 14:10:00,398.91,399.3,398.29,399.11,19748.0,398.4846,398.8741,397.8652,398.6844,19748.0
2025-06-05 14:20:00,399.2,399.97,398.9,399.97,25122.0,398.7743,399.5434,398.4746,399.5434,25122.0
2025-06-05 14:30:00,399.84,400.75,399.6,400.53,15787.0,399.4136,400.3226,399.1738,400.1028,15787.0
2025-06-05 14:40:00,400.55,400.74,400.08,400.27,11548.0,400.1228,400.3126,399.6533,399.8431,11548.0
2025-06-05 14:50:00,400.26,400.41,399.97,400.15,15090.0,399.8331,399.983,399.5434,399.7232,15090.0
2025-06-05 15:00:00,400.21,400.44,399.74,400.34,17622.0,399.7832,400.0129,399.3137,399.913,17622.0
2025-06-05 15:10:00,400.3,400.46,397.61,397.81,29146.0,399.8731,400.0329,397.186,397.3857,29146.0
2025-06-05 15:20:00,397.81,398.79,397.5,398.37,26977.0,397.3857,398.3647,397.0761,397.9451,26977.0
2025-06-05 15:30:00,398.5,399.63,398.22,399.43,24559.0,398.075,399.2038,397.7953,399.004,24559.0
2025-06-05 15:40:00,399.5,399.8,399.12,399.64,38762.0,399.0739,399.3736,398.6943,399.2138,38762.0
2025-06-05 15:50:00,399.5,399.69,397.64,398.36,98254.0,399.0739,399.2637,397.2159,397.9352,98254.0
2025-06-06 09:30:00,400.56,404.33,400.56,403.31,91915.0,400.1328,403.8988,400.1328,402.8799,91915.0
2025-06-06 09:40:00,403.43,405.38,403.03,405.38,35006.0,402.9997,404.9477,402.6002,404.9477,35006.0
2025-06-06 09:50:00,405.2,406.49,404.72,405.37,36420.0,404.7679,406.0565,404.2884,404.9377,36420.0
2025-06-06 10:00:00,405.28,406.19,404.93,405.92,36247.0,404.8478,405.7568,404.4981,405.4871,36247.0
2025-06-06 10:10:00,406.0,406.0,404.69,405.16,24393.0,405.567,405.567,404.2584,404.7279,24393.0
2025-06-06 10:20:00,405.1,405.71,404.71,405.06,13845.0,404.668,405.2773,404.2784,404.628,13845.0
2025-06-06 10:30:00,405.16,405.5,403.63,404.01,30743.0,404.7279,405.0675,403.1995,403.5791,30743.0
2025-06-06 10:40:00,404.03,405.3,404.03,405.02,23238.0,403.5991,404.8677,403.5991,404.588,23238.0
2025-06-06 10:50:00,404.93,406.4,404.86,405.07,62428.0,404.4981,405.9666,404.4282,404.638,62428.0
2025-06-06 11:00:00,405.11,406.6,405.11,406.27,9728.0,404.678,406.1664,404.678,405.8367,9728.0
2025-06-06 11:10:00,406.12,406.37,404.42,404.42,24882.0,405.6869,405.9366,403.9887,403.9887,24882.0
2025-06-06 11:20:00,404.53,405.99,404.06,405.91,22405.0,404.0986,405.557,403.6291,405.4771,22405.0
2025-06-06 11:30:00,406.05,406.5,405.52,405.94,20712.0,405.6169,406.0665,405.0875,405.5071,20712.0
2025-06-06 11:40:00,405.8,406.46,405.46,406.46,23354.0,405.3672,406.0265,405.0276,406.0265,23354.0
2025-06-06 11:50:00,406.38,406.46,405.66,405.82,11945.0,405.9466,406.0265,405.2274,405.3872,11945.0
2025-06-06 12:00:00,405.95,406.15,404.92,405.1,23128.0,405.5171,405.7168,404.4882,404.668,23128.0
2025-06-06 12:10:00,405.18,405.6,404.45,404.53,32039.0,404.7479,405.1674,404.0187,404.0986,32039.0
2025-06-06 12:20:00,404.58,404.84,404.01,404.17,10120.0,404.1485,404.4082,403.5791,403.739,10120.0
2025-06-06 12:30:00,404.34,404.51,403.5,403.68,13510.0,403.9088,404.0786,403.0697,403.2495,13510.0
2025-06-06 12:40:00,403.64,403.96,403.04,403.12,11998.0,403.2095,403.5292,402.6102,402.6901,11998.0
2025-06-06 12:50:00,403.26,403.26,402.33,403.15,12653.0,402.8299,402.8299,401.9009,402.72,12653.0
2025-06-06 13:00:00,402.99,402.99,401.89,402.21,10707.0,402.5602,402.5602,401.4614,401.781,10707.0
2025-06-06 13:10:00,402.24,402.75,402.04,402.68,8607.0,401.811,402.3205,401.6112,402.2505,8607.0
2025-06-06 13:20:00,402.73,402.77,402.34,402.58,7415.0,402.3005,402.3404,401.9109,402.1507,7415.0
2025-06-06 13:30:00,402.59,402.76,402.0,402.05,10296.0,402.1606,402.3305,401.5713,401.6212,10296.0
2025-06-06 13:40:00,401.93,402.32,401.79,402.3,10758.0,401.5013,401.8909,401.3615,401.8709,10758.0
2025-06-06 13:50:00,402.25,402.29,401.6,401.65,10283.0,401.821,401.861,401.1717,401.2216,10283.0
2025-06-06 14:00:00,401.68,402.12,401.51,401.8,12836.0,401.2516,401.6911,401.0818,401.3715,12836.0
2025-06-06 14:10:00,401.79,401.79,401.2,401.63,16100.0,401.3615,401.3615,400.7721,401.2017,16100.0
2025-06-06 14:20:00,401.59,401.59,401.08,401.08,13239.0,401.1617,401.1617,400.6523,400.6523,13239.0
2025-06-06 14:30:00,401.22,401.94,401.13,401.63,23840.0,400.7921,401.5113,400.7022,401.2017,23840.0
2025-06-06 14:40:00,401.62,401.68,401.35,401.59,32568.0,401.1917,401.2516,400.922,401.1617,32568.0
2025-06-06 14:50:00,401.48,402.26,401.35,401.65,56196.0,401.0518,401.831,400.922,401.2216,56196.0
2025-06-06 15:00:00,401.64,401.86,401.56,401.56,19774.0,401.2117,401.4314,401.1317,401.1317,19774.0
2025-06-06 15:10:00,401.64,402.49,401.57,402.49,42626.0,401.2117,402.0607,401.1417,402.0607,42626.0
2025-06-06 15:20:00,402.39,402.41,401.92,401.98,30161.0,401.9609,401.9808,401.4914,401.5513,30161.0
2025-06-06 15:30:00,401.92,402.2,401.64,401.69,30405.0,401.4914,401.7711,401.2117,401.2616,30405.0
2025-06-06 15:40:00,401.69,401.8,401.23,401.34,18715.0,401.2616,401.3715,400.8021,400.912,18715.0
2025-06-06 15:50:00,401.44,402.16,401.28,401.88,117518.0,401.0119,401.7311,400.852,401.4514,117518.0
2025-06-09 09:30:00,405.18,405.23,402.29,404.8,66285.0,404.7479,404.7978,401.861,404.3683,66285.0
2025-06-09 09:40:00,404.81,405.17,402.37,402.56,32463.0,404.3783,404.7379,401.9409,402.1307,32463.0
2025-06-09 09:50:00,402.15,402.56,401.51,401.84,17594.0,401.7211,402.1307,401.0818,401.4114,17594.0
2025-06-09 10:00:00,401.99,403.23,401.67,402.96,33322.0,401.5613,402.8,401.2416,402.5302,33322.0
2025-06-09 10:10:00,402.55,404.83,402.49,404.66,10615.0,402.1207,404.3983,402.0607,404.2284,10615.0
2025-06-09 10:20:00,404.64,405.64,403.64,403.83,17403.0,404.2085,405.2074,403.2095,403.3993,17403.0
2025-06-09 10:30:00,404.0,404.95,404.0,404.59,7985.0,403.5691,404.5181,403.5691,404.1585,7985.0
2025-06-09 10:40:00,404.8,405.01,403.63,404.14,22451.0,404.3683,404.5781,403.1995,403.709,22451.0
2025-06-09 10:50:00,404.27,405.32,404.13,404.98,12727.0,403.8388,404.8877,403.699,404.5481,12727.0
2025-06-09 11:00:00,405.09,405.9,404.81,405.81,5917.0,404.658,405.4671,404.3783,405.3772,5917.0
2025-06-09 11:10:00,405.65,406.57,405.57,405.89,9588.0,405.2174,406.1364,405.1375,405.4571,9588.0
2025-06-09 11:20:00,405.89,406.46,405.48,406.18,17406.0,405.4571,406.0265,405.0476,405.7468,17406.0
2025-06-09 11:30:00,406.09,406.09,405.22,405.73,8622.0,405.6569,405.6569,404.7878,405.2973,8622.0
2025-06-09 11:40:00,405.94,406.43,405.59,406.12,19281.0,405.5071,405.9965,405.1574,405.6869,19281.0
2025-06-09 11:50:00,406.13,406.69,406.0,406.33,5557.0,405.6969,406.2563,405.567,405.8967,5557.0
2025-06-09 12:00:00,406.29,406.9,406.23,406.62,9090.0,405.8567,406.466,405.7968,406.1863,9090.0
2025-06-09 12:10:00,406.84,407.24,406.71,407.17,4281.0,406.4061,406.8057,406.2762,406.7358,4281.0
2025-06-09 12:20:00,407.16,408.02,407.06,407.28,28008.0,406.7258,407.5848,406.6259,406.8456,28008.0
2025-06-09 12:30:00,407.37,407.48,406.51,406.86,8383.0,406.9355,407.0454,406.0765,406.4261,8383.0
2025-06-09 12:40:00,406.81,408.38,406.81,408.29,10938.0,406.3761,407.9445,406.3761,407.8546,10938.0
2025-06-09 12:50:00,408.16,409.26,408.15,408.5,16431.0,407.7247,408.8235,407.7147,408.0643,16431.0
2025-06-09 13:00:00,408.67,409.2,408.38,409.03,16090.0,408.2342,408.7636,407.9445,408.5938,16090.0
2025-06-09 13:10:00,409.09,409.99,409.01,409.81,21829.0,408.6537,409.5527,408.5738,409.3729,21829.0
2025-06-09 13:20:00,409.81,412.61,409.8,411.23,39959.0,409.3729,412.17,409.363,410.7914,39959.0
2025-06-09 13:30:00,411.44,412.43,411.0,411.63,50661.0,411.0012,411.9901,410.5617,411.191,50661.0
2025-06-09 13:40:00,411.58,411.97,411.26,411.26,11579.0,411.1411,411.5306,410.8214,410.8214,11579.0
2025-06-09 13:50:00,410.97,411.85,410.91,411.06,13338.0,410.5317,411.4108,410.4718,410.6216,13338.0
2025-06-09 14:00:00,411.07,411.07,410.02,410.53,10014.0,410.6316,410.6316,409.5827,410.0922,10014.0
2025-06-09 14:10:00,410.67,411.35,410.44,411.2,10411.0,410.232,410.9113,410.0023,410.7615,10411.0
2025-06-09 14:20:00,411.12,411.41,410.96,411.16,9662.0,410.6815,410.9712,410.5217,410.7215,9662.0
2025-06-09 14:30:00,411.34,411.8,411.06,411.61,30518.0,410.9013,411.3608,410.6216,411.171,30518.0
2025-06-09 14:40:00,411.49,411.72,410.7,410.82,23418.0,411.0511,411.2809,410.262,410.3819,23418.0
2025-06-09 14:50:00,410.85,411.2,410.36,410.79,7580.0,410.4118,410.7615,409.9224,410.3519,7580.0
2025-06-09 15:00:00,410.86,410.86,410.09,410.11,7017.0,410.4218,410.4218,409.6526,409.6726,7017.0
2025-06-09 15:10:00,410.08,410.19,409.4,409.4,9094.0,409.6427,409.7525,408.9634,408.9634,9094.0
2025-06-09 15:20:00,409.5,409.99,409.35,409.84,10510.0,409.0633,409.5527,408.9134,409.4029,10510.0
2025-06-09 15:30:00,409.72,410.17,409.32,409.75,46649.0,409.283,409.7326,408.8835,409.313,46649.0
2025-06-09 15:40:00,409.72,409.91,409.14,409.67,20871.0,409.283,409.4728,408.7037,409.2331,20871.0
2025-06-09 15:50:00,409.69,410.01,408.34,408.46,85103.0,409.2531,409.5727,407.9045,408.0244,85103.0
2025-06-10 09:30:00,411.41,418.0,409.85,410.44,98293.0,410.9712,417.5542,409.4129,410.0023,98293.0
2025-06-10 09:40:00,410.42,411.12,406.73,410.29,89441.0,409.9823,410.6815,406.2962,409.8524,89441.0
2025-06-10 09:50:00,410.26,411.32,409.71,411.2,19877.0,409.8225,410.8813,409.273,410.7615,19877.0
2025-06-10 10:00:00,411.17,413.95,409.8,412.41,29234.0,410.7315,413.5085,409.363,411.9702,29234.0
2025-06-10 10:10:00,412.79,415.5,412.67,414.43,48055.0,412.3498,415.0569,412.2299,413.988,48055.0
2025-06-10 10:20:00,414.44,416.97,414.26,416.64,16922.0,413.998,416.5253,413.8182,416.1957,16922.0
2025-06-10 10:30:00,416.72,417.81,415.05,417.81,44171.0,416.2756,417.3644,414.6074,417.3644,44171.0
2025-06-10 10:40:00,417.25,418.67,416.3,418.2,51377.0,416.805,418.2235,415.856,417.754,51377.0
2025-06-10 10:50:00,418.2,418.8,417.78,418.37,40849.0,417.754,418.3534,417.3344,417.9238,40849.0
2025-06-10 11:00:00,418.34,419.46,416.84,417.16,49475.0,417.8938,419.0126,416.3954,416.7151,49475.0
2025-06-10 11:10:00,417.2,418.45,416.92,417.17,32869.0,416.7551,418.0037,416.4754,416.7251,32869.0
2025-06-10 11:20:00,417.03,419.49,416.91,419.1,28364.0,416.5852,419.0426,416.4654,418.653,28364.0
2025-06-10 11:30:00,419.1,419.97,417.66,417.75,44380.0,418.653,419.5221,417.2146,417.3045,44380.0
2025-06-10 11:40:00,417.71,417.71,416.25,416.84,10258.0,417.2645,417.2645,415.8061,416.3954,10258.0
2025-06-10 11:50:00,416.84,417.09,415.86,416.51,67885.0,416.3954,416.6452,415.4165,416.0658,67885.0
2025-06-10 12:00:00,416.47,416.53,415.17,415.52,21730.0,416.0258,416.0858,414.7272,415.0769,21730.0
2025-06-10 12:10:00,415.69,416.47,415.54,415.84,22004.0,415.2467,416.0258,415.0968,415.3965,22004.0
2025-06-10 12:20:00,415.56,416.65,414.93,416.65,13330.0,415.1168,416.2056,414.4875,416.2056,13330.0
2025-06-10 12:30:00,416.69,417.03,415.98,416.05,12063.0,416.2456,416.5852,415.5364,415.6063,12063.0
2025-06-10 12:40:00,416.09,416.09,414.93,415.62,18490.0,415.6462,415.6462,414.4875,415.1767,18490.0
2025-06-10 12:50:00,415.43,416.06,415.25,415.94,22844.0,414.9869,415.6163,414.8071,415.4964,22844.0
2025-06-10 13:00:00,415.71,415.95,414.85,414.92,37864.0,415.2666,415.5064,414.4076,414.4775,37864.0
2025-06-10 13:10:00,414.83,416.46,414.68,416.3,25197.0,414.3876,416.0158,414.2377,415.856,25197.0
2025-06-10 13:20:00,416.27,416.59,415.9,416.46,10297.0,415.8261,416.1457,415.4564,416.0158,10297.0
2025-06-10 13:30:00,416.45,416.58,415.9,416.43,3277.0,416.0059,416.1357,415.4564,415.9859,3277.0
2025-06-10 13:40:00,416.28,416.31,415.84,415.88,5543.0,415.836,415.866,415.3965,415.4365,5543.0
2025-06-10 13:50:00,415.92,416.1,415.18,415.18,5852.0,415.4764,415.6562,414.7372,414.7372,5852.0
2025-06-10 14:00:00,415.0,415.01,413.62,413.63,8078.0,414.5574,414.5674,413.1789,413.1889,8078.0
2025-06-10 14:10:00,413.8,414.22,413.3,413.3,7910.0,413.3587,413.7782,412.8592,412.8592,7910.0
2025-06-10 14:20:00,413.5,413.7,412.94,413.21,6442.0,413.059,413.2588,412.4996,412.7693,6442.0
2025-06-10 14:30:00,413.13,413.3,412.67,412.94,8612.0,412.6894,412.8592,412.2299,412.4996,8612.0
2025-06-10 14:40:00,412.89,412.89,412.31,412.61,17090.0,412.4497,412.4497,411.8703,412.17,17090.0
2025-06-10 14:50:00,412.49,414.43,412.47,413.99,32147.0,412.0501,413.988,412.0301,413.5485,32147.0
2025-06-10 15:00:00,413.98,414.46,413.68,414.03,21134.0,413.5385,414.018,413.2388,413.5884,21134.0
2025-06-10 15:10:00,414.06,414.27,413.74,413.87,15565.0,413.6184,413.8282,413.2987,413.4286,15565.0
2025-06-10 15:20:00,413.88,413.92,412.72,412.91,28380.0,413.4386,413.4786,412.2798,412.4696,28380.0
2025-06-10 15:30:00,412.88,412.88,411.93,411.99,18876.0,412.4397,412.4397,411.4907,411.5506,18876.0
2025-06-10 15:40:00,412.23,413.17,411.88,412.44,37704.0,411.7904,412.7294,411.4407,412.0001,37704.0
2025-06-10 15:50:00,412.57,414.81,412.27,414.68,82942.0,412.13,414.3676,411.8303,414.2377,82942.0
2025-06-11 09:30:00,415.84,424.51,415.5,420.57,215232.0,415.3965,424.0573,415.0569,420.1215,215232.0
2025-06-11 09:40:00,420.49,420.79,418.0,418.11,35560.0,420.0415,420.3412,417.5542,417.6641,35560.0
2025-06-11 09:50:00,418.35,418.35,415.48,417.64,54845.0,417.9038,417.9038,415.0369,417.1946,54845.0
2025-06-11 10:00:00,417.64,418.52,415.72,416.56,49231.0,417.1946,418.0737,415.2766,416.1157,49231.0
2025-06-11 10:10:00,416.71,418.99,416.71,418.25,74879.0,416.2656,418.5431,416.2656,417.8039,74879.0
2025-06-11 10:20:00,418.41,419.7,417.43,418.68,39968.0,417.9638,419.2524,416.9848,418.2335,39968.0
2025-06-11 10:30:00,418.62,418.65,417.46,417.94,46465.0,418.1735,418.2035,417.0148,417.4943,46465.0
2025-06-11 10:40:00,417.83,418.42,416.49,418.16,33691.0,417.3844,417.9738,416.0458,417.714,33691.0
2025-06-11 10:50:00,418.27,418.35,417.07,418.35,67099.0,417.8239,417.9038,416.6252,417.9038,67099.0
2025-06-11 11:00:00,418.29,418.74,417.51,417.96,49564.0,417.8439,418.2934,417.0647,417.5142,49564.0
2025-06-11 11:10:00,418.14,419.0,417.38,418.54,45852.0,417.6941,418.5531,416.9349,418.0936,45852.0
2025-06-11 11:20:00,418.62,419.22,418.01,418.21,27875.0,418.1735,418.7729,417.5642,417.764,27875.0
2025-06-11 11:30:00,418.2,418.95,418.05,418.83,18825.0,417.754,418.5032,417.6042,418.3833,18825.0
2025-06-11 11:40:00,418.4,419.44,418.2,418.47,28513.0,417.9538,418.9927,417.754,418.0237,28513.0
2025-06-11 11:50:00,418.65,419.2,418.0,418.31,16856.0,418.2035,418.7529,417.5542,417.8639,16856.0
2025-06-11 12:00:00,418.26,418.53,416.57,416.84,23995.0,417.8139,418.0836,416.1257,416.3954,23995.0
2025-06-11 12:10:00,417.09,417.74,416.51,416.6,22735.0,416.6452,417.2945,416.0658,416.1557,22735.0
2025-06-11 12:20:00,417.01,417.92,416.5,417.1,59216.0,416.5653,417.4743,416.0558,416.6552,59216.0
2025-06-11 12:30:00,417.24,417.52,415.95,416.18,16636.0,416.795,417.0747,415.5064,415.7361,16636.0
2025-06-11 12:40:00,415.87,416.81,415.5,416.53,11954.0,415.4265,416.3655,415.0569,416.0858,11954.0
2025-06-11 12:50:00,416.37,416.81,415.79,416.64,14411.0,415.9259,416.3655,415.3466,416.1957,14411.0
2025-06-11 13:00:00,416.4,416.91,416.37,416.91,23869.0,415.9559,416.4654,415.9259,416.4654,23869.0
2025-06-11 13:10:00,416.91,417.72,416.73,417.36,15597.0,416.4654,417.2745,416.2856,416.9149,15597.0
2025-06-11 13:20:00,417.23,418.13,417.05,417.92,20992.0,416.785,417.6841,416.6052,417.4743,20992.0
2025-06-11 13:30:00,418.12,418.31,417.0,417.3,13591.0,417.6741,417.8639,416.5553,416.855,13591.0
2025-06-11 13:40:00,417.37,417.38,415.88,416.28,21721.0,416.9249,416.9349,415.4365,415.836,21721.0
2025-06-11 13:50:00,416.0,416.37,415.75,416.15,35482.0,415.5563,415.9259,415.3066,415.7062,35482.0
2025-06-11 14:00:00,416.15,416.51,414.28,415.41,90792.0,415.7062,416.0658,413.8382,414.967,90792.0
2025-06-11 14:10:00,415.06,415.68,413.27,414.34,35947.0,414.6173,415.2367,412.8292,413.8981,35947.0
2025-06-11 14:20:00,414.26,414.98,413.92,414.26,17697.0,413.8182,414.5374,413.4786,413.8182,17697.0
2025-06-11 14:30:00,413.91,414.84,413.59,414.83,16553.0,413.4686,414.3976,413.1489,414.3876,16553.0
2025-06-11 14:40:00,414.8,415.67,414.44,415.54,17147.0,414.3576,415.2267,413.998,415.0968,17147.0
2025-06-11 14:50:00,415.67,415.67,415.05,415.45,33459.0,415.2267,415.2267,414.6074,415.0069,33459.0
2025-06-11 15:00:00,415.55,415.63,414.63,415.61,37345.0,415.1068,415.1867,414.1878,415.1668,37345.0
2025-06-11 15:10:00,415.64,415.76,414.58,415.13,46245.0,415.1967,415.3166,414.1379,414.6873,46245.0
2025-06-11 15:20:00,415.13,415.92,414.94,415.64,54449.0,414.6873,415.4764,414.4975,415.1967,54449.0
2025-06-11 15:30:00,415.45,416.11,415.03,416.08,41982.0,415.0069,415.6662,414.5874,415.6363,41982.0
2025-06-11 15:40:00,416.04,416.28,414.83,414.93,61191.0,415.5963,415.836,414.3876,414.4875,61191.0
2025-06-11 15:50:00,415.03,415.73,414.57,415.3,132103.0,414.5874,415.2866,414.1279,414.8571,132103.0
2025-06-12 09:30:00,413.98,414.46,409.9,414.11,128767.0,413.5385,414.018,409.4628,413.6684,128767.0
2025-06-12 09:40:00,414.0,414.43,411.22,411.26,23757.0,413.5585,413.988,410.7814,410.8214,23757.0
2025-06-12 09:50:00,411.49,412.21,410.51,411.84,59022.0,411.0511,411.7704,410.0722,411.4008,59022.0
2025-06-12 10:00:00,412.04,413.3,411.22,412.01,82727.0,411.6006,412.8592,410.7814,411.5706,82727.0
2025-06-12 10:10:00,411.98,414.3,411.56,413.94,9590.0,411.5406,413.8582,411.1211,413.4985,9590.0
2025-06-12 10:20:00,413.62,415.44,412.47,415.34,15899.0,413.1789,414.9969,412.0301,414.897,15899.0
2025-06-12 10:30:00,415.16,415.83,414.63,415.44,12002.0,414.7172,415.3865,414.1878,414.9969,12002.0
2025-06-12 10:40:00,415.39,416.35,415.03,415.99,14242.0,414.947,415.906,414.5874,415.5463,14242.0
2025-06-12 10:50:00,415.79,416.44,415.54,415.93,21298.0,415.3466,415.9959,415.0968,415.4864,21298.0
2025-06-12 11:00:00,415.57,416.81,415.11,415.41,32425.0,415.1268,416.3655,414.6673,414.967,32425.0
2025-06-12 11:10:00,415.52,416.44,415.35,415.49,30211.0,415.0769,415.9959,414.907,415.0469,30211.0
2025-06-12 11:20:00,415.46,415.47,413.97,414.15,32933.0,415.0169,415.0269,413.5285,413.7083,32933.0
2025-06-12 11:30:00,414.36,415.0,414.06,414.17,25292.0,413.9181,414.5574,413.6184,413.7283,25292.0
2025-06-12 11:40:00,414.4,414.72,413.67,413.72,8043.0,413.958,414.2777,413.2288,413.2788,8043.0
2025-06-12 11:50:00,413.81,414.12,412.86,413.78,19118.0,413.3687,413.6783,412.4197,413.3387,19118.0
2025-06-12 12:00:00,413.98,414.96,413.87,414.52,17977.0,413.5385,414.5174,413.4286,414.0779,17977.0
2025-06-12 12:10:00,414.52,415.05,414.32,414.7,9698.0,414.0779,414.6074,413.8781,414.2577,9698.0
2025-06-12 12:20:00,415.06,415.06,413.79,414.88,17440.0,414.6173,414.6173,413.3487,414.4375,17440.0
2025-06-12 12:30:00,414.72,415.63,414.49,415.43,15866.0,414.2777,415.1867,414.0479,414.9869,15866.0
2025-06-12 12:40:00,415.39,415.59,414.85,415.5,11909.0,414.947,415.1468,414.4076,415.0569,11909.0
2025-06-12 12:50:00,415.49,415.69,415.19,415.45,11922.0,415.0469,415.2467,414.7472,415.0069,11922.0
2025-06-12 13:00:00,415.46,415.92,415.36,415.71,25223.0,415.0169,415.4764,414.917,415.2666,25223.0
2025-06-12 13:10:00,415.63,415.79,415.22,415.7,8316.0,415.1867,415.3466,414.7772,415.2567,8316.0
2025-06-12 13:20:00,415.6,415.68,414.63,414.88,7143.0,415.1568,415.2367,414.1878,414.4375,7143.0
2025-06-12 13:30:00,414.92,415.7,414.92,415.49,11714.0,414.4775,415.2567,414.4775,415.0469,11714.0
2025-06-12 13:40:00,415.44,416.07,415.43,415.65,19198.0,414.9969,415.6263,414.9869,415.2067,19198.0
2025-06-12 13:50:00,415.88,416.22,415.64,415.81,14481.0,415.4365,415.7761,415.1967,415.3665,14481.0
2025-06-12 14:00:00,415.81,416.27,415.22,415.35,10708.0,415.3665,415.8261,414.7772,414.907,10708.0
2025-06-12 14:10:00,415.68,415.69,415.29,415.48,17591.0,415.2367,415.2467,414.8471,415.0369,17591.0
2025-06-12 14:20:00,415.39,415.69,415.08,415.39,22046.0,414.947,415.2467,414.6373,414.947,22046.0
2025-06-12 14:30:00,415.5,416.01,415.19,415.8,18223.0,415.0569,415.5663,414.7472,415.3566,18223.0
2025-06-12 14:40:00,415.71,415.88,415.38,415.84,9673.0,415.2666,415.4365,414.937,415.3965,9673.0
2025-06-12 14:50:00,415.77,416.03,415.48,415.7,13855.0,415.3266,415.5863,415.0369,415.2567,13855.0
2025-06-12 15:00:00,415.66,415.78,415.45,415.78,11880.0,415.2167,415.3366,415.0069,415.3366,11880.0
2025-06-12 15:10:00,415.73,415.78,415.43,415.68,27593.0,415.2866,415.3366,414.9869,415.2367,27593.0
2025-06-12 15:20:00,415.61,415.68,414.56,414.96,25022.0,415.1668,415.2367,414.1179,414.5174,25022.0
2025-06-12 15:30:00,414.9,415.09,414.65,414.65,9925.0,414.4575,414.6473,414.2078,414.2078,9925.0
2025-06-12 15:40:00,414.78,414.86,413.91,413.96,20699.0,414.3376,414.4176,413.4686,413.5185,20699.0
2025-06-12 15:50:00,413.94,415.33,413.63,415.21,76475.0,413.4985,414.8871,413.1889,414.7672,76475.0
2025-06-13 09:30:00,410.37,413.33,408.68,411.99,102608.0,410.37,413.33,408.68,411.99,102608.0
2025-06-13 09:40:00,410.41,412.21,409.69,410.21,54366.0,410.41,412.21,409.69,410.21,54366.0
2025-06-13 09:50:00,409.94,411.37,409.09,410.03,38168.0,409.94,411.37,409.09,410.03,38168.0
2025-06-13 10:00:00,409.82,410.44,408.2,408.21,36014.0,409.82,410.44,408.2,408.21,36014.0
2025-06-13 10:10:00,408.55,409.63,407.78,408.43,27245.0,408.55,409.63,407.78,408.43,27245.0
2025-06-13 10:20:00,408.46,409.49,408.12,408.38,57820.0,408.46,409.49,408.12,408.38,57820.0
2025-06-13 10:30:00,408.58,409.22,408.27,408.87,50180.0,408.58,409.22,408.27,408.87,50180.0
2025-06-13 10:40:00,409.1,409.54,408.27,408.55,34913.0,409.1,409.54,408.27,408.55,34913.0
2025-06-13 10:50:00,408.42,409.62,407.66,409.25,27957.0,408.42,409.62,407.66,409.25,27957.0
2025-06-13 11:00:00,409.12,409.54,408.46,409.13,38404.0,409.12,409.54,408.46,409.13,38404.0
2025-06-13 11:10:00,408.94,409.2,408.01,408.73,26843.0,408.94,409.2,408.01,408.73,26843.0
2025-06-13 11:20:00,408.94,409.75,408.5,409.75,25704.0,408.94,409.75,408.5,409.75,25704.0
2025-06-13 11:30:00,409.93,410.6,409.5,409.51,23584.0,409.93,410.6,409.5,409.51,23584.0
2025-06-13 11:40:00,409.75,411.04,409.61,410.81,55246.0,409.75,411.04,409.61,410.81,55246.0
2025-06-13 11:50:00,410.94,411.13,410.61,410.72,6652.0,410.94,411.13,410.61,410.72,6652.0
2025-06-13 12:00:00,410.79,411.08,410.17,410.73,13934.0,410.79,411.08,410.17,410.73,13934.0
2025-06-13 12:10:00,410.95,411.36,410.92,411.34,12185.0,410.95,411.36,410.92,411.34,12185.0
2025-06-13 12:20:00,411.19,411.27,410.02,410.56,25324.0,411.19,411.27,410.02,410.56,25324.0
2025-06-13 12:30:00,410.62,410.91,409.8,409.8,20031.0,410.62,410.91,409.8,409.8,20031.0
2025-06-13 12:40:00,409.67,409.95,408.87,408.87,14338.0,409.67,409.95,408.87,408.87,14338.0
2025-06-13 12:50:00,408.86,409.74,408.85,409.48,14804.0,408.86,409.74,408.85,409.48,14804.0
2025-06-13 13:00:00,409.48,409.71,408.88,409.01,6633.0,409.48,409.71,408.88,409.01,6633.0
2025-06-13 13:10:00,409.01,409.44,408.82,409.43,25832.0,409.01,409.44,408.82,409.43,25832.0
2025-06-13 13:20:00,409.45,409.89,408.57,408.57,5752.0,409.45,409.89,408.57,408.57,5752.0
2025-06-13 13:30:00,408.41,408.96,407.93,408.05,6431.0,408.41,408.96,407.93,408.05,6431.0
2025-06-13 13:40:00,408.02,408.26,407.38,407.53,21173.0,408.02,408.26,407.38,407.53,21173.0
2025-06-13 13:50:00,407.52,408.02,407.4,407.72,15099.0,407.52,408.02,407.4,407.72,15099.0
2025-06-13 14:00:00,407.7,408.33,406.31,406.61,38261.0,407.7,408.33,406.31,406.61,38261.0
2025-06-13 14:10:00,406.52,406.52,405.42,405.61,11981.0,406.52,406.52,405.42,405.61,11981.0
2025-06-13 14:20:00,405.64,405.95,404.07,404.39,29500.0,405.64,405.95,404.07,404.39,29500.0
2025-06-13 14:30:00,404.45,404.73,403.29,403.49,11868.0,404.45,404.73,403.29,403.49,11868.0
2025-06-13 14:40:00,403.33,403.84,402.8,402.86,44469.0,403.33,403.84,402.8,402.86,44469.0
2025-06-13 14:50:00,402.9,404.1,402.82,403.58,45393.0,402.9,404.1,402.82,403.58,45393.0
2025-06-13 15:00:00,403.61,403.87,402.91,403.79,21515.0,403.61,403.87,402.91,403.79,21515.0
2025-06-13 15:10:00,403.74,404.37,403.37,403.37,7898.0,403.74,404.37,403.37,403.37,7898.0
2025-06-13 15:20:00,403.23,403.64,402.57,402.87,9940.0,403.23,403.64,402.57,402.87,9940.0
2025-06-13 15:30:00,402.98,403.32,402.21,402.72,23394.0,402.98,403.32,402.21,402.72,23394.0
2025-06-13 15:40:00,402.66,402.88,401.56,402.63,34332.0,402.66,402.88,401.56,402.63,34332.0
2025-06-13 15:50:00,402.68,402.79,401.66,402.72,117308.0,402.68,402.79,401.66,402.72,117308.0
2025-06-16 09:30:00,406.88,406.88,397.2,401.49,63816.0,406.88,406.88,397.2,401.49,63816.0
2025-06-16 09:40:00,400.79,404.99,400.73,404.97,31042.0,400.79,404.99,400.73,404.97,31042.0
2025-06-16 09:50:00,404.98,405.31,403.45,404.58,30418.0,404.98,405.31,403.45,404.58,30418.0
2025-06-16 10:00:00,404.83,405.1,403.04,403.12,39069.0,404.83,405.1,403.04,403.12,39069.0
2025-06-16 10:10:00,404.34,404.69,402.64,404.67,28873.0,404.34,404.69,402.64,404.67,28873.0
2025-06-16 10:20:00,404.67,406.04,404.67,405.87,35309.0,404.67,406.04,404.67,405.87,35309.0
2025-06-16 10:30:00,405.92,406.1,405.22,405.47,48749.0,405.92,406.1,405.22,405.47,48749.0
2025-06-16 10:40:00,405.47,406.31,404.91,405.81,50323.0,405.47,406.31,404.91,405.81,50323.0
2025-06-16 10:50:00,405.64,406.38,403.76,404.02,27366.0,405.64,406.38,403.76,404.02,27366.0
2025-06-16 11:00:00,403.61,404.26,401.09,401.09,39913.0,403.61,404.26,401.09,401.09,39913.0
2025-06-16 11:10:00,401.04,401.44,400.47,401.3,17086.0,401.04,401.44,400.47,401.3,17086.0
2025-06-16 11:20:00,401.31,401.6,399.8,400.12,18701.0,401.31,401.6,399.8,400.12,18701.0
2025-06-16 11:30:00,400.19,400.62,399.25,399.87,14685.0,400.19,400.62,399.25,399.87,14685.0
2025-06-16 11:40:00,399.86,400.6,399.67,400.27,14411.0,399.86,400.6,399.67,400.27,14411.0
2025-06-16 11:50:00,400.5,400.86,400.05,400.7,19572.0,400.5,400.86,400.05,400.7,19572.0
2025-06-16 12:00:00,400.7,401.44,400.7,401.21,12659.0,400.7,401.44,400.7,401.21,12659.0
2025-06-16 12:10:00,401.21,402.5,401.2,402.19,13249.0,401.21,402.5,401.2,402.19,13249.0
2025-06-16 12:20:00,402.17,403.11,402.11,402.94,26841.0,402.17,403.11,402.11,402.94,26841.0
2025-06-16 12:30:00,402.84,402.84,401.78,402.38,10729.0,402.84,402.84,401.78,402.38,10729.0
2025-06-16 12:40:00,402.33,402.65,402.0,402.64,8409.0,402.33,402.65,402.0,402.64,8409.0
2025-06-16 12:50:00,402.7,402.87,402.27,402.4,9264.0,402.7,402.87,402.27,402.4,9264.0
2025-06-16 13:00:00,402.4,402.61,402.23,402.36,7376.0,402.4,402.61,402.23,402.36,7376.0
2025-06-16 13:10:00,402.59,403.29,402.44,403.28,19366.0,402.59,403.29,402.44,403.28,19366.0
2025-06-16 13:20:00,403.42,405.98,403.39,405.74,49927.0,403.42,405.98,403.39,405.74,49927.0
2025-06-16 13:30:00,405.83,406.2,405.11,405.34,17550.0,405.83,406.2,405.11,405.34,17550.0
2025-06-16 13:40:00,405.31,405.36,404.71,405.0,12155.0,405.31,405.36,404.71,405.0,12155.0
2025-06-16 13:50:00,405.23,405.23,404.58,404.99,6632.0,405.23,405.23,404.58,404.99,6632.0
2025-06-16 14:00:00,405.0,405.22,404.61,404.8,10166.0,405.0,405.22,404.61,404.8,10166.0
2025-06-16 14:10:00,404.79,405.25,404.71,404.9,14718.0,404.79,405.25,404.71,404.9,14718.0
2025-06-16 14:20:00,404.83,405.25,404.65,404.77,8103.0,404.83,405.25,404.65,404.77,8103.0
2025-06-16 14:30:00,404.78,404.94,404.3,404.52,9835.0,404.78,404.94,404.3,404.52,9835.0
2025-06-16 14:40:00,404.52,404.73,404.44,404.56,4709.0,404.52,404.73,404.44,404.56,4709.0
2025-06-16 14:50:00,404.55,405.59,404.54,405.53,29638.0,404.55,405.59,404.54,405.53,29638.0
2025-06-16 15:00:00,405.31,405.68,405.04,405.15,26934.0,405.31,405.68,405.04,405.15,26934.0
2025-06-16 15:10:00,405.04,405.4,404.73,404.83,19061.0,405.04,405.4,404.73,404.83,19061.0
2025-06-16 15:20:00,404.88,405.4,404.22,404.34,27710.0,404.88,405.4,404.22,404.34,27710.0
2025-06-16 15:30:00,404.21,404.88,404.16,404.86,23239.0,404.21,404.88,404.16,404.86,23239.0
2025-06-16 15:40:00,404.86,405.22,404.66,404.96,20472.0,404.86,405.22,404.66,404.96,20472.0
2025-06-16 15:50:00,404.87,405.37,404.64,405.13,80416.0,404.87,405.37,404.64,405.13,80416.0
2025-06-17 09:30:00,400.0,403.56,398.54,401.78,91910.0,400.0,403.56,398.54,401.78,91910.0
2025-06-17 09:40:00,401.72,402.05,398.79,399.5,44196.0,401.72,402.05,398.79,399.5,44196.0
2025-06-17 09:50:00,399.83,401.11,398.49,401.07,33911.0,399.83,401.11,398.49,401.07,33911.0
2025-06-17 10:00:00,401.06,401.16,399.42,399.78,38143.0,401.06,401.16,399.42,399.78,38143.0
2025-06-17 10:10:00,400.04,401.15,399.71,400.6,16385.0,400.04,401.15,399.71,400.6,16385.0
2025-06-17 10:20:00,400.51,401.59,399.95,400.79,17196.0,400.51,401.59,399.95,400.79,17196.0
2025-06-17 10:30:00,400.8,401.67,400.17,400.38,36479.0,400.8,401.67,400.17,400.38,36479.0
2025-06-17 10:40:00,400.38,401.23,400.27,400.74,21620.0,400.38,401.23,400.27,400.74,21620.0
2025-06-17 10:50:00,400.87,401.33,399.72,399.73,23760.0,400.87,401.33,399.72,399.73,23760.0
2025-06-17 11:00:00,399.75,400.13,399.32,399.77,50210.0,399.75,400.13,399.32,399.77,50210.0
2025-06-17 11:10:00,399.77,399.88,397.75,398.5,54256.0,399.77,399.88,397.75,398.5,54256.0
2025-06-17 11:20:00,398.56,398.75,397.83,398.72,25185.0,398.56,398.75,397.83,398.72,25185.0
2025-06-17 11:30:00,398.6,398.63,398.04,398.59,27631.0,398.6,398.63,398.04,398.59,27631.0
2025-06-17 11:40:00,398.55,398.67,397.29,397.7,36679.0,398.55,398.67,397.29,397.7,36679.0
2025-06-17 11:50:00,397.63,397.81,396.9,397.14,24449.0,397.63,397.81,396.9,397.14,24449.0
2025-06-17 12:00:00,397.16,397.91,397.09,397.56,29221.0,397.16,397.91,397.09,397.56,29221.0
2025-06-17 12:10:00,397.77,399.0,397.67,398.46,18719.0,397.77,399.0,397.67,398.46,18719.0
2025-06-17 12:20:00,398.46,398.88,398.22,398.22,21480.0,398.46,398.88,398.22,398.22,21480.0
2025-06-17 12:30:00,397.99,398.97,397.95,398.58,15534.0,397.99,398.97,397.95,398.58,15534.0
2025-06-17 12:40:00,398.58,398.58,397.24,397.25,15382.0,398.58,398.58,397.24,397.25,15382.0
2025-06-17 12:50:00,397.37,397.47,395.29,395.59,30090.0,397.37,397.47,395.29,395.59,30090.0
2025-06-17 13:00:00,395.71,395.72,395.0,395.4,18875.0,395.71,395.72,395.0,395.4,18875.0
2025-06-17 13:10:00,395.27,395.75,394.25,394.83,23210.0,395.27,395.75,394.25,394.83,23210.0
2025-06-17 13:20:00,394.57,395.13,394.37,394.59,19448.0,394.57,395.13,394.37,394.59,19448.0
2025-06-17 13:30:00,394.41,395.47,394.09,394.09,25172.0,394.41,395.47,394.09,394.09,25172.0
2025-06-17 13:40:00,394.08,394.42,393.5,393.68,31002.0,394.08,394.42,393.5,393.68,31002.0
2025-06-17 13:50:00,393.83,393.83,393.2,393.45,18032.0,393.83,393.83,393.2,393.45,18032.0
2025-06-17 14:00:00,393.44,393.52,392.93,393.21,27093.0,393.44,393.52,392.93,393.21,27093.0
2025-06-17 14:10:00,393.21,393.62,392.58,392.76,58103.0,393.21,393.62,392.58,392.76,58103.0
2025-06-17 14:20:00,392.58,393.03,392.37,392.84,41437.0,392.58,393.03,392.37,392.84,41437.0
2025-06-17 14:30:00,393.12,393.4,392.45,392.62,33701.0,393.12,393.4,392.45,392.62,33701.0
2025-06-17 14:40:00,392.62,392.78,392.01,392.04,27231.0,392.62,392.78,392.01,392.04,27231.0
2025-06-17 14:50:00,392.1,392.12,391.27,391.88,24313.0,392.1,392.12,391.27,391.88,24313.0
2025-06-17 15:00:00,391.83,391.92,390.38,390.56,24786.0,391.83,391.92,390.38,390.56,24786.0
2025-06-17 15:10:00,390.41,391.28,390.28,390.28,31070.0,390.41,391.28,390.28,390.28,31070.0
2025-06-17 15:20:00,390.26,391.48,390.26,390.58,43518.0,390.26,391.48,390.26,390.58,43518.0
2025-06-17 15:30:00,390.59,391.05,390.18,390.63,36664.0,390.59,391.05,390.18,390.63,36664.0
2025-06-17 15:40:00,390.47,390.62,389.86,390.59,43640.0,390.47,390.62,389.86,390.59,43640.0
2025-06-17 15:50:00,390.39,390.83,389.86,390.2,161114.0,390.39,390.83,389.86,390.2,161114.0
2025-06-18 09:30:00,390.26,390.26,386.18,387.09,142785.0,390.26,390.26,386.18,387.09,142785.0
2025-06-18 09:40:00,387.42,389.11,385.46,388.03,63269.0,387.42,389.11,385.46,388.03,63269.0
2025-06-18 09:50:00,388.1,391.42,388.09,390.98,67463.0,388.1,391.42,388.09,390.98,67463.0
2025-06-18 10:00:00,390.92,392.01,389.81,391.69,60689.0,390.92,392.01,389.81,391.69,60689.0
2025-06-18 10:10:00,392.0,392.16,391.06,392.15,69180.0,392.0,392.16,391.06,392.15,69180.0
2025-06-18 10:20:00,392.15,393.3,391.15,392.73,30875.0,392.15,393.3,391.15,392.73,30875.0
2025-06-18 10:30:00,392.84,393.54,392.23,393.47,22225.0,392.84,393.54,392.23,393.47,22225.0
2025-06-18 10:40:00,393.38,393.59,392.85,393.25,23807.0,393.38,393.59,392.85,393.25,23807.0
2025-06-18 10:50:00,393.3,393.3,392.03,392.26,22691.0,393.3,393.3,392.03,392.26,22691.0
2025-06-18 11:00:00,392.38,392.92,392.1,392.6,30397.0,392.38,392.92,392.1,392.6,30397.0
2025-06-18 11:10:00,392.6,392.7,391.72,392.04,29240.0,392.6,392.7,391.72,392.04,29240.0
2025-06-18 11:20:00,392.05,393.03,391.49,392.85,19894.0,392.05,393.03,391.49,392.85,19894.0
2025-06-18 11:30:00,392.9,393.36,392.31,392.91,15949.0,392.9,393.36,392.31,392.91,15949.0
2025-06-18 11:40:00,392.79,392.88,392.33,392.38,13551.0,392.79,392.88,392.33,392.38,13551.0
2025-06-18 11:50:00,392.62,393.27,392.15,392.35,10754.0,392.62,393.27,392.15,392.35,10754.0
2025-06-18 12:00:00,392.55,393.32,392.55,393.19,28774.0,392.55,393.32,392.55,393.19,28774.0
2025-06-18 12:10:00,393.05,393.39,392.79,393.18,8169.0,393.05,393.39,392.79,393.18,8169.0
2025-06-18 12:20:00,393.18,394.36,392.93,394.36,17873.0,393.18,394.36,392.93,394.36,17873.0
2025-06-18 12:30:00,394.08,394.19,393.51,393.97,11577.0,394.08,394.19,393.51,393.97,11577.0
2025-06-18 12:40:00,393.86,393.89,393.55,393.85,11133.0,393.86,393.89,393.55,393.85,11133.0
2025-06-18 12:50:00,393.85,394.03,393.4,393.62,13106.0,393.85,394.03,393.4,393.62,13106.0
2025-06-18 13:00:00,393.46,393.58,393.02,393.02,13412.0,393.46,393.58,393.02,393.02,13412.0
2025-06-18 13:10:00,393.18,393.55,393.01,393.55,9998.0,393.18,393.55,393.01,393.55,9998.0
2025-06-18 13:20:00,393.47,393.66,393.05,393.28,17016.0,393.47,393.66,393.05,393.28,17016.0
2025-06-18 13:30:00,393.28,393.44,391.95,392.95,11222.0,393.28,393.44,391.95,392.95,11222.0
2025-06-18 13:40:00,392.99,394.07,392.97,393.64,28199.0,392.99,394.07,392.97,393.64,28199.0
2025-06-18 13:50:00,393.46,393.9,393.19,393.56,21607.0,393.46,393.9,393.19,393.56,21607.0
2025-06-18 14:00:00,393.7,394.71,393.03,393.04,35409.0,393.7,394.71,393.03,393.04,35409.0
2025-06-18 14:10:00,392.87,393.81,392.71,393.69,12031.0,392.87,393.81,392.71,393.69,12031.0
2025-06-18 14:20:00,393.75,394.43,393.42,394.15,20216.0,393.75,394.43,393.42,394.15,20216.0
2025-06-18 14:30:00,394.21,395.62,394.19,395.26,31073.0,394.21,395.62,394.19,395.26,31073.0
2025-06-18 14:40:00,395.25,395.78,394.37,394.59,27088.0,395.25,395.78,394.37,394.59,27088.0
2025-06-18 14:50:00,394.49,394.71,393.0,393.01,26236.0,394.49,394.71,393.0,393.01,26236.0
2025-06-18 15:00:00,393.01,394.22,392.73,393.17,18382.0,393.01,394.22,392.73,393.17,18382.0
2025-06-18 15:10:00,393.17,394.06,392.59,393.65,26091.0,393.17,394.06,392.59,393.65,26091.0
2025-06-18 15:20:00,393.69,393.7,392.01,392.15,22561.0,393.69,393.7,392.01,392.15,22561.0
2025-06-18 15:30:00,391.99,393.19,391.9,393.01,27091.0,391.99,393.19,391.9,393.01,27091.0
2025-06-18 15:40:00,393.02,393.41,392.71,393.16,27102.0,393.02,393.41,392.71,393.16,27102.0
2025-06-18 15:50:00,393.06,393.12,391.97,392.49,153544.0,393.06,393.12,391.97,392.49,153544.0
2025-06-20 09:30:00,392.89,395.33,391.53,393.25,322498.0,392.89,395.33,391.53,393.25,322498.0
2025-06-20 09:40:00,393.28,394.44,392.22,392.39,45381.0,393.28,394.44,392.22,392.39,45381.0
2025-06-20 09:50:00,392.28,392.93,390.74,391.92,54227.0,392.28,392.93,390.74,391.92,54227.0
2025-06-20 10:00:00,391.92,392.41,390.5,391.15,22918.0,391.92,392.41,390.5,391.15,22918.0
2025-06-20 10:10:00,391.24,392.39,390.75,392.1,17366.0,391.24,392.39,390.75,392.1,17366.0
2025-06-20 10:20:00,392.05,392.57,391.61,392.24,17551.0,392.05,392.57,391.61,392.24,17551.0
2025-06-20 10:30:00,392.13,392.58,391.35,392.57,21670.0,392.13,392.58,391.35,392.57,21670.0
2025-06-20 10:40:00,392.55,392.65,391.57,391.7,37452.0,392.55,392.65,391.57,391.7,37452.0
2025-06-20 10:50:00,391.66,392.27,391.24,391.54,50834.0,391.66,392.27,391.24,391.54,50834.0
2025-06-20 11:00:00,391.55,392.64,391.34,391.88,35265.0,391.55,392.64,391.34,391.88,35265.0
2025-06-20 11:10:00,392.04,393.4,391.87,393.07,9236.0,392.04,393.4,391.87,393.07,9236.0
2025-06-20 11:20:00,393.0,393.78,392.75,392.92,38558.0,393.0,393.78,392.75,392.92,38558.0
2025-06-20 11:30:00,392.92,394.16,392.88,394.16,38032.0,392.92,394.16,392.88,394.16,38032.0
2025-06-20 11:40:00,394.02,395.43,394.0,394.99,26610.0,394.02,395.43,394.0,394.99,26610.0
2025-06-20 11:50:00,394.89,394.9,393.47,393.56,14702.0,394.89,394.9,393.47,393.56,14702.0
2025-06-20 12:00:00,393.38,394.83,392.94,394.71,61842.0,393.38,394.83,392.94,394.71,61842.0
2025-06-20 12:10:00,394.64,394.97,394.22,394.85,18685.0,394.64,394.97,394.22,394.85,18685.0
2025-06-20 12:20:00,394.84,395.4,394.27,395.13,6375.0,394.84,395.4,394.27,395.13,6375.0
2025-06-20 12:30:00,395.21,395.42,395.06,395.16,9509.0,395.21,395.42,395.06,395.16,9509.0
2025-06-20 12:40:00,395.14,395.35,394.85,394.85,9976.0,395.14,395.35,394.85,394.85,9976.0
2025-06-20 12:50:00,394.82,395.43,394.78,395.08,8773.0,394.82,395.43,394.78,395.08,8773.0
2025-06-20 13:00:00,395.09,395.75,394.89,395.06,8166.0,395.09,395.75,394.89,395.06,8166.0
2025-06-20 13:10:00,395.17,395.32,394.84,394.88,13428.0,395.17,395.32,394.84,394.88,13428.0
2025-06-20 13:20:00,394.69,395.39,394.59,395.1,19378.0,394.69,395.39,394.59,395.1,19378.0
2025-06-20 13:30:00,395.19,395.34,394.61,394.82,35944.0,395.19,395.34,394.61,394.82,35944.0
2025-06-20 13:40:00,394.93,395.12,394.42,394.62,12543.0,394.93,395.12,394.42,394.62,12543.0
2025-06-20 13:50:00,394.73,395.3,394.55,395.16,9354.0,394.73,395.3,394.55,395.16,9354.0
2025-06-20 14:00:00,395.25,395.87,395.24,395.74,20931.0,395.25,395.87,395.24,395.74,20931.0
2025-06-20 14:10:00,395.79,396.83,395.78,396.83,15528.0,395.79,396.83,395.78,396.83,15528.0
2025-06-20 14:20:00,396.69,397.23,396.66,396.87,28378.0,396.69,397.23,396.66,396.87,28378.0
2025-06-20 14:30:00,396.86,397.23,396.55,396.71,32765.0,396.86,397.23,396.55,396.71,32765.0
2025-06-20 14:40:00,396.73,397.0,396.6,397.0,25549.0,396.73,397.0,396.6,397.0,25549.0
2025-06-20 14:50:00,396.89,397.21,396.44,396.9,43017.0,396.89,397.21,396.44,396.9,43017.0
2025-06-20 15:00:00,396.84,396.95,396.43,396.52,11487.0,396.84,396.95,396.43,396.52,11487.0
2025-06-20 15:10:00,396.56,396.63,396.12,396.58,18246.0,396.56,396.63,396.12,396.58,18246.0
2025-06-20 15:20:00,396.7,396.8,396.26,396.32,9717.0,396.7,396.8,396.26,396.32,9717.0
2025-06-20 15:30:00,396.5,397.24,396.43,396.83,19105.0,396.5,397.24,396.43,396.83,19105.0
2025-06-20 15:40:00,396.81,397.19,396.6,397.04,21236.0,396.81,397.19,396.6,397.04,21236.0
2025-06-20 15:50:00,396.96,397.9,396.84,397.89,137800.0,396.96,397.9,396.84,397.89,137800.0